diff --git a/daily/us/nasdaq stocks/2/illrw.us.txt b/daily/us/nasdaq stocks/2/illrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..639bcf817f2298104601a4ce2ac36331790509e0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/illrw.us.txt	
@@ -0,0 +1,1183 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILLRW.US,D,20190730,000000,0.15,0.15,0.15,0.15,1000,0
+ILLRW.US,D,20190829,000000,0.105,0.2967,0.1,0.15,1500,0
+ILLRW.US,D,20190903,000000,0.2277,0.2277,0.12,0.12,800,0
+ILLRW.US,D,20190904,000000,0.156,0.17,0.12,0.12,12000,0
+ILLRW.US,D,20190906,000000,0.1113,0.1113,0.1,0.1,2000,0
+ILLRW.US,D,20190913,000000,0.08,0.08,0.0701,0.0701,10200,0
+ILLRW.US,D,20190923,000000,0.08,0.08,0.08,0.08,7809,0
+ILLRW.US,D,20190924,000000,0.08,0.08,0.0796,0.0796,3000,0
+ILLRW.US,D,20191101,000000,0.09,0.09,0.09,0.09,5000,0
+ILLRW.US,D,20191106,000000,0.09,0.09,0.07,0.07,500,0
+ILLRW.US,D,20191107,000000,0.08,0.08,0.08,0.08,25000,0
+ILLRW.US,D,20191108,000000,0.08,0.08,0.08,0.08,500,0
+ILLRW.US,D,20191202,000000,0.07,0.07,0.07,0.07,1000,0
+ILLRW.US,D,20191210,000000,0.07,0.07,0.07,0.07,1000,0
+ILLRW.US,D,20191230,000000,0.1,0.1,0.06,0.06,21002,0
+ILLRW.US,D,20200107,000000,0.0501,0.08,0.0501,0.0501,200,0
+ILLRW.US,D,20200205,000000,0.1,0.1,0.0997,0.0997,500,0
+ILLRW.US,D,20200210,000000,0.0701,0.0701,0.0701,0.0701,100,0
+ILLRW.US,D,20200302,000000,0.0601,0.0601,0.06,0.0601,26736,0
+ILLRW.US,D,20200311,000000,0.051,0.051,0.051,0.051,28039,0
+ILLRW.US,D,20200312,000000,0.06,0.06,0.06,0.06,1000,0
+ILLRW.US,D,20200324,000000,0.06,0.06,0.0599,0.0599,492,0
+ILLRW.US,D,20200331,000000,0.06,0.06,0.06,0.06,12531,0
+ILLRW.US,D,20200403,000000,0.056715,0.056715,0.056715,0.056715,333,0
+ILLRW.US,D,20200409,000000,0.06,0.06,0.06,0.06,333,0
+ILLRW.US,D,20200414,000000,0.06,0.06,0.06,0.06,100,0
+ILLRW.US,D,20200416,000000,0.0509,0.054324,0.0508,0.0508,76826,0
+ILLRW.US,D,20200422,000000,0.055,0.06,0.055,0.0597,1400,0
+ILLRW.US,D,20200427,000000,0.06,0.06,0.06,0.06,5300,0
+ILLRW.US,D,20200428,000000,0.06,0.06,0.06,0.06,475,0
+ILLRW.US,D,20200429,000000,0.05,0.05,0.05,0.05,66972,0
+ILLRW.US,D,20200504,000000,0.05,0.05,0.05,0.05,100,0
+ILLRW.US,D,20200505,000000,0.05,0.08,0.05,0.08,62358,0
+ILLRW.US,D,20200506,000000,0.06,0.06,0.06,0.06,1450,0
+ILLRW.US,D,20200511,000000,0.034,0.034,0.034,0.034,1000,0
+ILLRW.US,D,20200512,000000,0.0442,0.06,0.0442,0.06,1070,0
+ILLRW.US,D,20200515,000000,0.078,0.08,0.078,0.08,10600,0
+ILLRW.US,D,20200518,000000,0.08,0.08,0.0797,0.0797,8011,0
+ILLRW.US,D,20200519,000000,0.09,0.09,0.0797,0.0797,1930,0
+ILLRW.US,D,20200520,000000,0.08,0.08,0.07,0.070001,3887,0
+ILLRW.US,D,20200522,000000,0.08,0.08,0.08,0.08,10000,0
+ILLRW.US,D,20200526,000000,0.08,0.08,0.08,0.08,105,0
+ILLRW.US,D,20200601,000000,0.0989,0.0989,0.0501,0.0655,7495,0
+ILLRW.US,D,20200605,000000,0.0302,0.0302,0.0301,0.0301,1000,0
+ILLRW.US,D,20200608,000000,0.0801,0.0801,0.071149,0.071149,1645,0
+ILLRW.US,D,20200609,000000,0.1,0.107201,0.06,0.1,20222,0
+ILLRW.US,D,20200610,000000,0.11,0.1844,0.11,0.184,30421,0
+ILLRW.US,D,20200611,000000,0.19,0.191,0.19,0.19,1625,0
+ILLRW.US,D,20200612,000000,0.0807,0.1777,0.0807,0.17,1710,0
+ILLRW.US,D,20200615,000000,0.12,0.127,0.12,0.127,1495,0
+ILLRW.US,D,20200616,000000,0.1378,0.235,0.1378,0.23,13156,0
+ILLRW.US,D,20200617,000000,0.29,0.3,0.2,0.2301,32806,0
+ILLRW.US,D,20200618,000000,0.26,0.26,0.26,0.26,2501,0
+ILLRW.US,D,20200619,000000,0.2999,0.39,0.2985,0.3201,90488,0
+ILLRW.US,D,20200622,000000,0.35,0.35,0.25,0.25,18793,0
+ILLRW.US,D,20200623,000000,0.29,0.34,0.265101,0.27,1577,0
+ILLRW.US,D,20200624,000000,0.27,0.27,0.1891,0.2458,3772,0
+ILLRW.US,D,20200625,000000,0.2999,0.2999,0.1792,0.2997,15042,0
+ILLRW.US,D,20200626,000000,0.38,0.38,0.2353,0.3099,13828,0
+ILLRW.US,D,20200629,000000,0.2999,0.2999,0.25,0.2502,30191,0
+ILLRW.US,D,20200630,000000,0.2999,0.3,0.2644,0.285,15863,0
+ILLRW.US,D,20200701,000000,0.25,0.256501,0.209,0.2388,72065,0
+ILLRW.US,D,20200702,000000,0.25505,0.2601,0.25505,0.26,6850,0
+ILLRW.US,D,20200706,000000,0.26,0.33,0.25,0.3099,29105,0
+ILLRW.US,D,20200707,000000,0.35,0.367,0.35,0.35,8595,0
+ILLRW.US,D,20200708,000000,0.358001,0.358001,0.3499,0.3499,2363,0
+ILLRW.US,D,20200709,000000,0.3,0.33,0.26,0.26,6473,0
+ILLRW.US,D,20200710,000000,0.3,0.4,0.3,0.4,67810,0
+ILLRW.US,D,20200713,000000,0.44,0.5999,0.43,0.530001,86676,0
+ILLRW.US,D,20200714,000000,0.5,0.5599,0.411194,0.5,29622,0
+ILLRW.US,D,20200715,000000,0.5,0.5989,0.36,0.4338,18269,0
+ILLRW.US,D,20200716,000000,0.2903,0.55,0.2903,0.4105,3100,0
+ILLRW.US,D,20200717,000000,0.3701,0.3701,0.3701,0.3701,959,0
+ILLRW.US,D,20200720,000000,0.5403,0.5403,0.3223,0.4222,8130,0
+ILLRW.US,D,20200721,000000,0.445,0.45,0.43,0.43,12759,0
+ILLRW.US,D,20200722,000000,0.359999,0.45,0.359999,0.4473,1100,0
+ILLRW.US,D,20200723,000000,0.44,0.495001,0.44,0.44,12367,0
+ILLRW.US,D,20200727,000000,0.43,0.43,0.43,0.43,3003,0
+ILLRW.US,D,20200729,000000,0.44,0.44,0.35,0.35,13851,0
+ILLRW.US,D,20200730,000000,0.35,0.3501,0.35,0.3501,450,0
+ILLRW.US,D,20200731,000000,0.35,0.35,0.34,0.34,4371,0
+ILLRW.US,D,20200804,000000,0.35,0.35,0.26,0.26,2350,0
+ILLRW.US,D,20200805,000000,0.3,0.337899,0.3,0.337899,3026,0
+ILLRW.US,D,20200806,000000,0.34,0.35,0.34,0.3485,2007,0
+ILLRW.US,D,20200807,000000,0.3,0.3,0.13,0.23,269240,0
+ILLRW.US,D,20200810,000000,0.25,0.25,0.25,0.25,2000,0
+ILLRW.US,D,20200811,000000,0.25,0.3,0.2189,0.27,6610,0
+ILLRW.US,D,20200813,000000,0.284399,0.284399,0.284399,0.284399,150,0
+ILLRW.US,D,20200817,000000,0.199,0.255,0.199,0.24,1872,0
+ILLRW.US,D,20200818,000000,0.24,0.255,0.24,0.255,1000,0
+ILLRW.US,D,20200820,000000,0.17,0.21,0.17,0.1955,7860,0
+ILLRW.US,D,20200821,000000,0.17,0.199899,0.17,0.19,3175,0
+ILLRW.US,D,20200824,000000,0.19,0.19,0.19,0.19,225,0
+ILLRW.US,D,20200825,000000,0.195,0.2,0.17,0.2,6492,0
+ILLRW.US,D,20200826,000000,0.17,0.2,0.17,0.195001,4451,0
+ILLRW.US,D,20200827,000000,0.19,0.2,0.19,0.2,4963,0
+ILLRW.US,D,20200828,000000,0.1999,0.22,0.1999,0.22,3955,0
+ILLRW.US,D,20200831,000000,0.25,0.255,0.177,0.226376,14840,0
+ILLRW.US,D,20200901,000000,0.235,0.24,0.23,0.2301,14700,0
+ILLRW.US,D,20200902,000000,0.2301,0.24,0.225,0.2399,10130,0
+ILLRW.US,D,20200903,000000,0.25,0.25,0.225,0.239,13730,0
+ILLRW.US,D,20200904,000000,0.25,0.26,0.24,0.242,9144,0
+ILLRW.US,D,20200908,000000,0.242,0.242,0.21,0.21,13984,0
+ILLRW.US,D,20200909,000000,0.205,0.205,0.1899,0.1899,9189,0
+ILLRW.US,D,20200910,000000,0.21,0.24,0.21,0.24,8129,0
+ILLRW.US,D,20200911,000000,0.24,0.24,0.186,0.23,4325,0
+ILLRW.US,D,20200914,000000,0.2,0.24,0.2,0.2311,7600,0
+ILLRW.US,D,20200915,000000,0.26,0.35,0.26,0.2814,9000,0
+ILLRW.US,D,20200916,000000,0.31,0.46,0.31,0.4499,48445,0
+ILLRW.US,D,20200917,000000,0.54,0.55,0.350001,0.46,18553,0
+ILLRW.US,D,20200918,000000,0.54,0.55,0.48,0.504999,10511,0
+ILLRW.US,D,20200921,000000,0.48,0.4801,0.34,0.3708,4996,0
+ILLRW.US,D,20200922,000000,0.4,0.49,0.4,0.42,4130,0
+ILLRW.US,D,20200923,000000,0.44,0.44,0.3683,0.4,10160,0
+ILLRW.US,D,20200924,000000,0.32,0.37,0.28,0.28,3250,0
+ILLRW.US,D,20200925,000000,0.29,0.479999,0.29,0.39,12520,0
+ILLRW.US,D,20200928,000000,0.334999,0.37,0.334999,0.35,3283,0
+ILLRW.US,D,20200929,000000,0.35,0.382,0.28,0.3499,11919,0
+ILLRW.US,D,20200930,000000,0.309,0.35,0.28,0.32,3840,0
+ILLRW.US,D,20201001,000000,0.321,0.35,0.28,0.35,4136,0
+ILLRW.US,D,20201002,000000,0.34,0.34,0.34,0.34,278,0
+ILLRW.US,D,20201005,000000,0.3077,0.3077,0.2,0.2977,12195,0
+ILLRW.US,D,20201006,000000,0.296,0.296,0.21,0.28,11295,0
+ILLRW.US,D,20201007,000000,0.192001,0.2901,0.1919,0.25,7740,0
+ILLRW.US,D,20201008,000000,0.2,0.25,0.18,0.24,22569,0
+ILLRW.US,D,20201009,000000,0.22,0.26,0.22,0.25,14909,0
+ILLRW.US,D,20201012,000000,0.25,0.25,0.22,0.22,1450,0
+ILLRW.US,D,20201013,000000,0.219999,0.26,0.18,0.23,6291,0
+ILLRW.US,D,20201014,000000,0.249,0.249,0.24,0.24,1200,0
+ILLRW.US,D,20201016,000000,0.24,0.24,0.2399,0.2399,6180,0
+ILLRW.US,D,20201019,000000,0.2002,0.24,0.2002,0.2399,7750,0
+ILLRW.US,D,20201022,000000,0.22,0.22,0.22,0.22,500,0
+ILLRW.US,D,20201023,000000,0.22,0.2401,0.22,0.23,12260,0
+ILLRW.US,D,20201026,000000,0.2003,0.24815,0.2003,0.22015,1600,0
+ILLRW.US,D,20201027,000000,0.24,0.24,0.24,0.24,150,0
+ILLRW.US,D,20201028,000000,0.202201,0.22,0.2022,0.22,1210,0
+ILLRW.US,D,20201029,000000,0.21115,0.23,0.21,0.23,5350,0
+ILLRW.US,D,20201030,000000,0.2022,0.2022,0.18,0.18,36821,0
+ILLRW.US,D,20201102,000000,0.19,0.2,0.19,0.19,10600,0
+ILLRW.US,D,20201103,000000,0.2,0.2,0.2,0.2,100,0
+ILLRW.US,D,20201104,000000,0.2202,0.2202,0.18,0.1946,4935,0
+ILLRW.US,D,20201105,000000,0.2,0.2,0.175,0.175,37610,0
+ILLRW.US,D,20201106,000000,0.1751,0.1799,0.1751,0.1799,800,0
+ILLRW.US,D,20201109,000000,0.15,0.17,0.15,0.15,17944,0
+ILLRW.US,D,20201110,000000,0.15,0.15,0.15,0.15,10500,0
+ILLRW.US,D,20201111,000000,0.15,0.19,0.12,0.18,49131,0
+ILLRW.US,D,20201112,000000,0.19,0.19,0.19,0.19,200,0
+ILLRW.US,D,20201113,000000,0.195,0.2,0.195,0.1999,4787,0
+ILLRW.US,D,20201116,000000,0.1948,0.1948,0.17,0.17,5500,0
+ILLRW.US,D,20201117,000000,0.18,0.18,0.179899,0.179899,3039,0
+ILLRW.US,D,20201119,000000,0.19,0.25,0.19,0.25,71759,0
+ILLRW.US,D,20201120,000000,0.23,0.239,0.19,0.239,35340,0
+ILLRW.US,D,20201123,000000,0.275,0.3,0.2675,0.2999,53204,0
+ILLRW.US,D,20201124,000000,0.339999,0.339999,0.3,0.3,4700,0
+ILLRW.US,D,20201125,000000,0.35,0.35,0.2885,0.2885,34315,0
+ILLRW.US,D,20201127,000000,0.42,0.45,0.38,0.38,947130,0
+ILLRW.US,D,20201130,000000,0.6,0.85,0.52,0.58,1185779,0
+ILLRW.US,D,20201201,000000,0.59,0.59,0.4,0.439699,356412,0
+ILLRW.US,D,20201202,000000,0.57,0.57,0.3403,0.45,174648,0
+ILLRW.US,D,20201203,000000,0.5,0.5,0.3,0.3501,263341,0
+ILLRW.US,D,20201204,000000,0.37,0.45,0.35,0.3735,241476,0
+ILLRW.US,D,20201207,000000,0.419999,0.4399,0.3702,0.375,215851,0
+ILLRW.US,D,20201208,000000,0.3999,0.42,0.370301,0.385,111861,0
+ILLRW.US,D,20201209,000000,0.370501,0.39,0.3522,0.37,199144,0
+ILLRW.US,D,20201210,000000,0.363,0.3888,0.3405,0.36,104634,0
+ILLRW.US,D,20201211,000000,0.4199,0.42,0.355635,0.379,154940,0
+ILLRW.US,D,20201214,000000,0.3703,0.375,0.349999,0.369999,268074,0
+ILLRW.US,D,20201215,000000,0.38,0.39,0.350301,0.39,106598,0
+ILLRW.US,D,20201216,000000,0.39,0.39,0.361,0.3626,48682,0
+ILLRW.US,D,20201217,000000,0.38,0.39,0.37,0.39,73846,0
+ILLRW.US,D,20201218,000000,0.399,0.399,0.3401,0.39,39298,0
+ILLRW.US,D,20201221,000000,0.38,0.38,0.34,0.35,146132,0
+ILLRW.US,D,20201222,000000,0.35,0.3599,0.34,0.355,272943,0
+ILLRW.US,D,20201223,000000,0.36,0.39705,0.35,0.395,329125,0
+ILLRW.US,D,20201224,000000,0.425,0.5,0.4103,0.4799,198484,0
+ILLRW.US,D,20201228,000000,0.54,0.64,0.51,0.5888,416239,0
+ILLRW.US,D,20201229,000000,0.56,0.5651,0.51,0.53,141647,0
+ILLRW.US,D,20201230,000000,0.5,0.554999,0.44,0.497,277168,0
+ILLRW.US,D,20201231,000000,0.4699,0.4999,0.430001,0.4999,120994,0
+ILLRW.US,D,20210104,000000,0.4594,0.478999,0.4105,0.459,179745,0
+ILLRW.US,D,20210105,000000,0.430001,0.455,0.4001,0.4549,72627,0
+ILLRW.US,D,20210106,000000,0.45,0.49,0.42,0.450001,296611,0
+ILLRW.US,D,20210107,000000,0.46,0.54,0.45,0.48,172519,0
+ILLRW.US,D,20210108,000000,0.54,0.54,0.46,0.4603,95052,0
+ILLRW.US,D,20210111,000000,0.492503,0.5099,0.441,0.479899,72512,0
+ILLRW.US,D,20210112,000000,0.4699,0.5,0.44,0.4799,135169,0
+ILLRW.US,D,20210113,000000,0.51,0.51,0.48,0.4998,79468,0
+ILLRW.US,D,20210114,000000,0.4514,0.560101,0.450101,0.56,333040,0
+ILLRW.US,D,20210115,000000,0.58,0.58,0.51,0.545499,155925,0
+ILLRW.US,D,20210119,000000,0.55,0.6,0.51,0.51,195111,0
+ILLRW.US,D,20210120,000000,0.520101,0.57,0.515,0.57,86122,0
+ILLRW.US,D,20210121,000000,0.56,0.56,0.4901,0.548,133425,0
+ILLRW.US,D,20210122,000000,0.5002,0.533701,0.5,0.52,81657,0
+ILLRW.US,D,20210125,000000,0.55,0.5889,0.52,0.520001,124886,0
+ILLRW.US,D,20210126,000000,0.52,0.56,0.5198,0.5244,102418,0
+ILLRW.US,D,20210127,000000,0.5,0.500101,0.42,0.45,134327,0
+ILLRW.US,D,20210128,000000,0.43,0.51,0.43,0.4511,12882,0
+ILLRW.US,D,20210129,000000,0.45,0.51,0.43,0.47,49175,0
+ILLRW.US,D,20210201,000000,0.5,0.5398,0.5,0.504999,117553,0
+ILLRW.US,D,20210202,000000,0.5001,0.56,0.5001,0.539999,106220,0
+ILLRW.US,D,20210203,000000,0.5601,0.59,0.52,0.5412,266841,0
+ILLRW.US,D,20210204,000000,0.5,0.7001,0.5,0.6499,276646,0
+ILLRW.US,D,20210205,000000,0.62,0.6893,0.61,0.65,68675,0
+ILLRW.US,D,20210208,000000,0.65,0.7,0.61,0.65,120356,0
+ILLRW.US,D,20210209,000000,0.65,0.71,0.65,0.7,113846,0
+ILLRW.US,D,20210210,000000,0.74,0.74,0.7,0.716649,48469,0
+ILLRW.US,D,20210211,000000,0.7,0.73,0.7,0.71,39726,0
+ILLRW.US,D,20210212,000000,0.7489,0.749899,0.7,0.700001,68069,0
+ILLRW.US,D,20210216,000000,0.73,0.73,0.650101,0.7,41612,0
+ILLRW.US,D,20210217,000000,0.66,0.71,0.66,0.69,25885,0
+ILLRW.US,D,20210218,000000,0.693,0.71,0.650101,0.67,27244,0
+ILLRW.US,D,20210219,000000,0.67,0.69,0.660101,0.67,12857,0
+ILLRW.US,D,20210222,000000,0.68,0.68,0.6,0.6,29329,0
+ILLRW.US,D,20210223,000000,0.5604,0.667,0.5604,0.6,31315,0
+ILLRW.US,D,20210224,000000,0.6,0.649899,0.6,0.63,2645,0
+ILLRW.US,D,20210225,000000,0.61975,0.63,0.56,0.56,21817,0
+ILLRW.US,D,20210226,000000,0.5,0.565,0.475,0.49,14489,0
+ILLRW.US,D,20210301,000000,0.5001,0.520001,0.5001,0.5104,2775,0
+ILLRW.US,D,20210302,000000,0.490301,0.5277,0.4901,0.4901,9136,0
+ILLRW.US,D,20210303,000000,0.490201,0.50403,0.4644,0.4772,45318,0
+ILLRW.US,D,20210304,000000,0.452,0.452,0.33,0.36,28215,0
+ILLRW.US,D,20210305,000000,0.37,0.4399,0.27,0.342499,63222,0
+ILLRW.US,D,20210308,000000,0.365,0.4689,0.35,0.439899,16095,0
+ILLRW.US,D,20210309,000000,0.440201,0.47,0.410001,0.43,10360,0
+ILLRW.US,D,20210310,000000,0.43,0.43,0.38,0.39,7050,0
+ILLRW.US,D,20210311,000000,0.390001,0.44,0.3501,0.4,36645,0
+ILLRW.US,D,20210312,000000,0.5,0.5,0.42,0.488,16878,0
+ILLRW.US,D,20210315,000000,0.45,0.48,0.45,0.454999,20761,0
+ILLRW.US,D,20210316,000000,0.448818,0.45,0.395,0.42,14232,0
+ILLRW.US,D,20210317,000000,0.3505,0.4,0.35,0.4,2250,0
+ILLRW.US,D,20210318,000000,0.35,0.38,0.35,0.377503,16860,0
+ILLRW.US,D,20210319,000000,0.4178,0.4178,0.371201,0.371201,951,0
+ILLRW.US,D,20210322,000000,0.3711,0.3996,0.3711,0.3711,2324,0
+ILLRW.US,D,20210323,000000,0.3811,0.3811,0.35,0.35,30121,0
+ILLRW.US,D,20210324,000000,0.38,0.38,0.3,0.35,14030,0
+ILLRW.US,D,20210325,000000,0.319899,0.3447,0.28,0.33,31161,0
+ILLRW.US,D,20210326,000000,0.27,0.35,0.25,0.35,14245,0
+ILLRW.US,D,20210329,000000,0.26,0.309999,0.25,0.2999,11392,0
+ILLRW.US,D,20210330,000000,0.31,0.31,0.271001,0.3,44863,0
+ILLRW.US,D,20210331,000000,0.3104,0.325,0.26,0.29035,2755,0
+ILLRW.US,D,20210401,000000,0.3199,0.329899,0.27,0.305,10382,0
+ILLRW.US,D,20210405,000000,0.318,0.318,0.269,0.31,13827,0
+ILLRW.US,D,20210406,000000,0.28,0.309899,0.271101,0.309899,18078,0
+ILLRW.US,D,20210407,000000,0.2856,0.31,0.2848,0.308899,14058,0
+ILLRW.US,D,20210408,000000,0.35,0.35,0.2494,0.29,21117,0
+ILLRW.US,D,20210409,000000,0.251,0.280962,0.2412,0.2412,89759,0
+ILLRW.US,D,20210412,000000,0.24,0.2599,0.24,0.25,144169,0
+ILLRW.US,D,20210413,000000,0.27,0.277899,0.25,0.2716,17521,0
+ILLRW.US,D,20210414,000000,0.271499,0.2989,0.24,0.2989,48475,0
+ILLRW.US,D,20210415,000000,0.299799,0.299799,0.24,0.2693,25488,0
+ILLRW.US,D,20210416,000000,0.265001,0.265001,0.26,0.26,1552,0
+ILLRW.US,D,20210419,000000,0.24,0.24,0.2002,0.22,11282,0
+ILLRW.US,D,20210420,000000,0.2397,0.241,0.2397,0.24,26183,0
+ILLRW.US,D,20210421,000000,0.25,0.2599,0.25,0.25,200320,0
+ILLRW.US,D,20210422,000000,0.211568,0.236,0.211568,0.236,2723,0
+ILLRW.US,D,20210423,000000,0.250101,0.2505,0.25,0.2505,3836,0
+ILLRW.US,D,20210426,000000,0.27,0.28,0.2212,0.23,36924,0
+ILLRW.US,D,20210427,000000,0.2899,0.2899,0.26,0.2886,17689,0
+ILLRW.US,D,20210428,000000,0.26655,0.2897,0.2434,0.27,32432,0
+ILLRW.US,D,20210430,000000,0.276,0.276,0.246,0.246,15220,0
+ILLRW.US,D,20210503,000000,0.26,0.2799,0.25,0.25,13282,0
+ILLRW.US,D,20210504,000000,0.250101,0.2799,0.25,0.27,5182,0
+ILLRW.US,D,20210505,000000,0.250101,0.28,0.250101,0.26455,4301,0
+ILLRW.US,D,20210506,000000,0.2501,0.2799,0.2115,0.2543,22527,0
+ILLRW.US,D,20210507,000000,0.2885,0.2885,0.240498,0.2699,19311,0
+ILLRW.US,D,20210510,000000,0.26,0.2799,0.2401,0.2735,23091,0
+ILLRW.US,D,20210511,000000,0.2401,0.278699,0.2111,0.2695,18175,0
+ILLRW.US,D,20210512,000000,0.2682,0.2748,0.231,0.231,11479,0
+ILLRW.US,D,20210513,000000,0.231,0.27,0.231,0.27,57735,0
+ILLRW.US,D,20210514,000000,0.27,0.2799,0.2401,0.2586,11900,0
+ILLRW.US,D,20210517,000000,0.28,0.28,0.2299,0.25,50228,0
+ILLRW.US,D,20210518,000000,0.2497,0.2497,0.2497,0.2497,200,0
+ILLRW.US,D,20210519,000000,0.2223,0.2507,0.2222,0.2224,1400,0
+ILLRW.US,D,20210520,000000,0.2308,0.2395,0.22,0.227,23280,0
+ILLRW.US,D,20210521,000000,0.228,0.228,0.21425,0.21425,3080,0
+ILLRW.US,D,20210524,000000,0.239,0.239,0.2295,0.239,2921,0
+ILLRW.US,D,20210525,000000,0.221,0.2599,0.221,0.2399,15237,0
+ILLRW.US,D,20210527,000000,0.2557,0.256,0.2201,0.2201,693,0
+ILLRW.US,D,20210528,000000,0.23,0.23,0.2299,0.23,5300,0
+ILLRW.US,D,20210601,000000,0.24,0.24,0.24,0.24,347,0
+ILLRW.US,D,20210602,000000,0.24,0.2499,0.24,0.24,540,0
+ILLRW.US,D,20210603,000000,0.22535,0.235699,0.22535,0.23,859,0
+ILLRW.US,D,20210604,000000,0.25,0.25,0.25,0.25,100,0
+ILLRW.US,D,20210607,000000,0.249,0.249,0.249,0.249,609,0
+ILLRW.US,D,20210608,000000,0.25,0.25,0.249,0.249,820,0
+ILLRW.US,D,20210609,000000,0.25,0.25,0.232,0.2321,15197,0
+ILLRW.US,D,20210610,000000,0.231,0.26,0.2309,0.2599,36721,0
+ILLRW.US,D,20210611,000000,0.2701,0.2701,0.27,0.27,344,0
+ILLRW.US,D,20210615,000000,0.2698,0.27,0.259999,0.26,14956,0
+ILLRW.US,D,20210616,000000,0.26,0.2601,0.258,0.258,8116,0
+ILLRW.US,D,20210617,000000,0.23,0.24,0.1901,0.2399,14485,0
+ILLRW.US,D,20210618,000000,0.2298,0.229899,0.2011,0.2225,15031,0
+ILLRW.US,D,20210621,000000,0.23,0.23,0.2101,0.229499,7340,0
+ILLRW.US,D,20210622,000000,0.23,0.26,0.2201,0.26,4928,0
+ILLRW.US,D,20210623,000000,0.2581,0.27,0.2579,0.258,10368,0
+ILLRW.US,D,20210624,000000,0.2696,0.2696,0.269399,0.269399,1150,0
+ILLRW.US,D,20210625,000000,0.25,0.2692,0.25,0.2692,7921,0
+ILLRW.US,D,20210628,000000,0.2692,0.3059,0.2692,0.2851,130839,0
+ILLRW.US,D,20210629,000000,0.2747,0.2747,0.264711,0.264711,356,0
+ILLRW.US,D,20210630,000000,0.252551,0.2701,0.2302,0.2688,6720,0
+ILLRW.US,D,20210701,000000,0.2355,0.2801,0.2355,0.2801,16956,0
+ILLRW.US,D,20210702,000000,0.2501,0.2501,0.2501,0.2501,500,0
+ILLRW.US,D,20210706,000000,0.2505,0.2897,0.25,0.2897,2011,0
+ILLRW.US,D,20210707,000000,0.2966,0.3199,0.2602,0.3199,32135,0
+ILLRW.US,D,20210708,000000,0.29,0.3088,0.2854,0.3088,700,0
+ILLRW.US,D,20210709,000000,0.2804,0.3088,0.2804,0.3081,3307,0
+ILLRW.US,D,20210712,000000,0.3074,0.3074,0.2802,0.289751,8477,0
+ILLRW.US,D,20210713,000000,0.2951,0.31,0.2813,0.2951,7265,0
+ILLRW.US,D,20210714,000000,0.291,0.3093,0.2803,0.2903,4668,0
+ILLRW.US,D,20210715,000000,0.31,0.31,0.2922,0.2998,3171,0
+ILLRW.US,D,20210716,000000,0.291269,0.34,0.29,0.3399,16754,0
+ILLRW.US,D,20210719,000000,0.316001,0.316001,0.301,0.301,760,0
+ILLRW.US,D,20210720,000000,0.301,0.3101,0.2821,0.2901,6251,0
+ILLRW.US,D,20210721,000000,0.33,0.33,0.2914,0.3057,13248,0
+ILLRW.US,D,20210722,000000,0.291,0.309,0.269513,0.309,14964,0
+ILLRW.US,D,20210726,000000,0.2904,0.2962,0.2554,0.2962,8550,0
+ILLRW.US,D,20210727,000000,0.2578,0.273401,0.2578,0.2578,2857,0
+ILLRW.US,D,20210728,000000,0.2515,0.289,0.2515,0.289,1211,0
+ILLRW.US,D,20210729,000000,0.292,0.292,0.292,0.292,143,0
+ILLRW.US,D,20210730,000000,0.299,0.299,0.299,0.299,111,0
+ILLRW.US,D,20210802,000000,0.2718,0.289,0.2558,0.261,18505,0
+ILLRW.US,D,20210803,000000,0.2543,0.2672,0.2443,0.2443,15115,0
+ILLRW.US,D,20210804,000000,0.2543,0.2543,0.23,0.2501,13350,0
+ILLRW.US,D,20210805,000000,0.28,0.292003,0.28,0.29,55621,0
+ILLRW.US,D,20210806,000000,0.243,0.25,0.2201,0.246501,5114,0
+ILLRW.US,D,20210809,000000,0.25,0.251,0.25,0.25,600,0
+ILLRW.US,D,20210811,000000,0.25,0.25,0.2499,0.25,50217,0
+ILLRW.US,D,20210812,000000,0.242,0.242,0.2,0.2299,7194,0
+ILLRW.US,D,20210816,000000,0.2152,0.2314,0.19,0.1911,26940,0
+ILLRW.US,D,20210817,000000,0.2388,0.2388,0.1916,0.1916,2764,0
+ILLRW.US,D,20210819,000000,0.1901,0.1901,0.18355,0.18355,2070,0
+ILLRW.US,D,20210820,000000,0.1508,0.1552,0.1505,0.1551,8775,0
+ILLRW.US,D,20210823,000000,0.16985,0.17,0.1695,0.1695,4286,0
+ILLRW.US,D,20210824,000000,0.1565,0.1565,0.15,0.15,22139,0
+ILLRW.US,D,20210825,000000,0.151,0.1737,0.151,0.1669,11404,0
+ILLRW.US,D,20210826,000000,0.1878,0.2088,0.1878,0.2,2799,0
+ILLRW.US,D,20210827,000000,0.1949,0.2099,0.1802,0.1802,1300,0
+ILLRW.US,D,20210830,000000,0.1801,0.2089,0.1801,0.204649,6117,0
+ILLRW.US,D,20210831,000000,0.1712,0.1933,0.1608,0.1818,24010,0
+ILLRW.US,D,20210901,000000,0.1701,0.1998,0.1701,0.1998,2300,0
+ILLRW.US,D,20210902,000000,0.199,0.201,0.199,0.201,2300,0
+ILLRW.US,D,20210903,000000,0.1701,0.1897,0.1701,0.1897,230,0
+ILLRW.US,D,20210907,000000,0.17,0.1831,0.17,0.1831,774,0
+ILLRW.US,D,20210908,000000,0.192449,0.2099,0.1915,0.1999,14107,0
+ILLRW.US,D,20210910,000000,0.170101,0.1999,0.17,0.1999,1154,0
+ILLRW.US,D,20210913,000000,0.1992,0.1992,0.1707,0.1987,1900,0
+ILLRW.US,D,20210914,000000,0.1798,0.1799,0.17545,0.1799,3298,0
+ILLRW.US,D,20210915,000000,0.19,0.209,0.19,0.209,304,0
+ILLRW.US,D,20210917,000000,0.21,0.21,0.1898,0.19,6223,0
+ILLRW.US,D,20210920,000000,0.2,0.2199,0.19989,0.19989,4300,0
+ILLRW.US,D,20210921,000000,0.175,0.2086,0.1715,0.2086,2290,0
+ILLRW.US,D,20210922,000000,0.2077,0.2319,0.1708,0.2201,4199,0
+ILLRW.US,D,20210923,000000,0.2319,0.2319,0.2317,0.2318,5455,0
+ILLRW.US,D,20210924,000000,0.2314,0.2314,0.199351,0.2199,6602,0
+ILLRW.US,D,20210930,000000,0.219,0.219,0.219,0.219,198,0
+ILLRW.US,D,20211001,000000,0.1813,0.2298,0.1813,0.2,11200,0
+ILLRW.US,D,20211005,000000,0.195,0.195,0.195,0.195,785,0
+ILLRW.US,D,20211006,000000,0.216,0.216,0.1816,0.2068,1551,0
+ILLRW.US,D,20211007,000000,0.1818,0.1999,0.1818,0.1999,3069,0
+ILLRW.US,D,20211011,000000,0.1987,0.1987,0.1801,0.1965,709,0
+ILLRW.US,D,20211012,000000,0.18,0.1962,0.16,0.16,10798,0
+ILLRW.US,D,20211013,000000,0.161,0.1821,0.1401,0.15,11000,0
+ILLRW.US,D,20211014,000000,0.1889,0.1889,0.188,0.1884,6700,0
+ILLRW.US,D,20211015,000000,0.1711,0.201101,0.1705,0.1893,1907,0
+ILLRW.US,D,20211018,000000,0.19,0.2099,0.1899,0.19,9305,0
+ILLRW.US,D,20211019,000000,0.2095,0.2095,0.2095,0.2095,217,0
+ILLRW.US,D,20211020,000000,0.2095,0.2095,0.17,0.198,4800,0
+ILLRW.US,D,20211021,000000,0.17909,0.198,0.17909,0.198,14348,0
+ILLRW.US,D,20211022,000000,0.218,0.4,0.204,0.295,94706,0
+ILLRW.US,D,20211025,000000,0.3275,0.371546,0.280101,0.33,9413,0
+ILLRW.US,D,20211026,000000,0.34,0.35,0.2505,0.32,5900,0
+ILLRW.US,D,20211027,000000,0.34,0.34,0.2511,0.2785,2501,0
+ILLRW.US,D,20211028,000000,0.3,0.3,0.25,0.279851,21425,0
+ILLRW.US,D,20211029,000000,0.28,0.2999,0.28,0.28,6538,0
+ILLRW.US,D,20211101,000000,0.318799,0.3189,0.2505,0.2989,10581,0
+ILLRW.US,D,20211102,000000,0.2987,0.3089,0.277,0.3,6898,0
+ILLRW.US,D,20211103,000000,0.2812,0.298,0.2521,0.2789,7103,0
+ILLRW.US,D,20211104,000000,0.26,0.2716,0.2495,0.26,54530,0
+ILLRW.US,D,20211105,000000,0.37,0.392,0.28,0.3056,977114,0
+ILLRW.US,D,20211108,000000,0.31,0.31,0.252,0.2889,201417,0
+ILLRW.US,D,20211109,000000,0.315401,0.315401,0.2801,0.29,41911,0
+ILLRW.US,D,20211110,000000,0.29,0.29,0.2615,0.2797,59941,0
+ILLRW.US,D,20211111,000000,0.269899,0.2789,0.2652,0.2787,13351,0
+ILLRW.US,D,20211112,000000,0.2654,0.2996,0.2654,0.2755,15886,0
+ILLRW.US,D,20211115,000000,0.27,0.2915,0.253501,0.2844,21848,0
+ILLRW.US,D,20211116,000000,0.2844,0.2848,0.2652,0.2846,1618,0
+ILLRW.US,D,20211117,000000,0.2847,0.2848,0.270032,0.2848,19640,0
+ILLRW.US,D,20211118,000000,0.292,0.292,0.2536,0.292,8649,0
+ILLRW.US,D,20211119,000000,0.292,0.292,0.275,0.28,6716,0
+ILLRW.US,D,20211122,000000,0.261501,0.288,0.261501,0.27,10651,0
+ILLRW.US,D,20211123,000000,0.292,0.292,0.2621,0.27,3858,0
+ILLRW.US,D,20211124,000000,0.292,0.292,0.27,0.2888,8110,0
+ILLRW.US,D,20211126,000000,0.29,0.2999,0.2615,0.2999,37297,0
+ILLRW.US,D,20211129,000000,0.2899,0.29,0.2409,0.2894,21394,0
+ILLRW.US,D,20211130,000000,0.2897,0.2897,0.2529,0.28,4920,0
+ILLRW.US,D,20211201,000000,0.292,0.292,0.2534,0.2699,11068,0
+ILLRW.US,D,20211202,000000,0.2699,0.2699,0.2316,0.2697,5617,0
+ILLRW.US,D,20211203,000000,0.2006,0.26,0.2006,0.26,796,0
+ILLRW.US,D,20211206,000000,0.26,0.26,0.1858,0.22,65978,0
+ILLRW.US,D,20211207,000000,0.1706,0.2298,0.1706,0.219,8566,0
+ILLRW.US,D,20211208,000000,0.234,0.234,0.211,0.22,8552,0
+ILLRW.US,D,20211209,000000,0.2596,0.2596,0.2596,0.2596,4950,0
+ILLRW.US,D,20211213,000000,0.2469,0.2469,0.2469,0.2469,504,0
+ILLRW.US,D,20211214,000000,0.21,0.2299,0.21,0.2299,1400,0
+ILLRW.US,D,20211215,000000,0.215,0.2299,0.191,0.2199,9196,0
+ILLRW.US,D,20211216,000000,0.193,0.2099,0.193,0.2099,1815,0
+ILLRW.US,D,20211217,000000,0.190101,0.209,0.19,0.209,7151,0
+ILLRW.US,D,20211220,000000,0.19,0.2075,0.17,0.18,22338,0
+ILLRW.US,D,20211221,000000,0.19,0.1978,0.18,0.1813,1307,0
+ILLRW.US,D,20211222,000000,0.1956,0.25,0.19,0.25,6600,0
+ILLRW.US,D,20211227,000000,0.1701,0.2298,0.15,0.22,37059,0
+ILLRW.US,D,20211228,000000,0.22,0.22485,0.22,0.221735,10510,0
+ILLRW.US,D,20211229,000000,0.22,0.22,0.22,0.22,5000,0
+ILLRW.US,D,20211230,000000,0.22,0.2297,0.22,0.2209,5502,0
+ILLRW.US,D,20211231,000000,0.21,0.2187,0.1656,0.2187,4910,0
+ILLRW.US,D,20220103,000000,0.22,0.2399,0.22,0.2399,10853,0
+ILLRW.US,D,20220104,000000,0.225,0.225,0.2,0.2,1825,0
+ILLRW.US,D,20220105,000000,0.1805,0.2003,0.1805,0.19,11400,0
+ILLRW.US,D,20220107,000000,0.21,0.21,0.2,0.2006,950,0
+ILLRW.US,D,20220110,000000,0.1801,0.1802,0.18,0.18,2332,0
+ILLRW.US,D,20220111,000000,0.1704,0.171016,0.1587,0.17,11282,0
+ILLRW.US,D,20220114,000000,0.1513,0.16,0.151,0.1599,2901,0
+ILLRW.US,D,20220118,000000,0.15,0.1503,0.15,0.1503,2081,0
+ILLRW.US,D,20220120,000000,0.18,0.18,0.1505,0.165,3772,0
+ILLRW.US,D,20220124,000000,0.15,0.15,0.14,0.14,5671,0
+ILLRW.US,D,20220125,000000,0.14,0.14,0.14,0.14,100,0
+ILLRW.US,D,20220126,000000,0.168666,0.168666,0.168666,0.168666,200,0
+ILLRW.US,D,20220204,000000,0.1305,0.1306,0.1305,0.1306,240,0
+ILLRW.US,D,20220207,000000,0.13,0.17,0.115979,0.1198,59701,0
+ILLRW.US,D,20220208,000000,0.1581,0.164,0.154668,0.16,17502,0
+ILLRW.US,D,20220209,000000,0.158,0.158,0.1213,0.1213,1100,0
+ILLRW.US,D,20220211,000000,0.158,0.158,0.1,0.11,6200,0
+ILLRW.US,D,20220214,000000,0.130101,0.1491,0.130101,0.1491,300,0
+ILLRW.US,D,20220215,000000,0.120825,0.120825,0.120825,0.120825,3340,0
+ILLRW.US,D,20220216,000000,0.14,0.14,0.1199,0.12,11800,0
+ILLRW.US,D,20220222,000000,0.12,0.1521,0.1052,0.1455,3526,0
+ILLRW.US,D,20220225,000000,0.1517,0.1517,0.13065,0.1398,2882,0
+ILLRW.US,D,20220303,000000,0.1494,0.158,0.115,0.115,5098,0
+ILLRW.US,D,20220307,000000,0.107,0.11,0.093,0.0942,25930,0
+ILLRW.US,D,20220308,000000,0.0713,0.1053,0.0713,0.09,3256,0
+ILLRW.US,D,20220309,000000,0.095,0.1,0.0925,0.1,33843,0
+ILLRW.US,D,20220314,000000,0.13,0.13,0.0755,0.0998,4500,0
+ILLRW.US,D,20220315,000000,0.0821,0.0884,0.0821,0.0884,2622,0
+ILLRW.US,D,20220316,000000,0.0898,0.0898,0.0755,0.0844,14102,0
+ILLRW.US,D,20220317,000000,0.08,0.0864,0.0699,0.0864,126258,0
+ILLRW.US,D,20220318,000000,0.09,0.1086,0.0888,0.1,65859,0
+ILLRW.US,D,20220321,000000,0.1,0.1,0.0999,0.0999,1200,0
+ILLRW.US,D,20220323,000000,0.1,0.1471,0.085,0.1471,116457,0
+ILLRW.US,D,20220324,000000,0.1589,0.1589,0.1462,0.1462,3481,0
+ILLRW.US,D,20220328,000000,0.1588,0.1746,0.1588,0.1744,97207,0
+ILLRW.US,D,20220329,000000,0.1451,0.18,0.14505,0.17,2936,0
+ILLRW.US,D,20220330,000000,0.18505,0.18505,0.18505,0.18505,100,0
+ILLRW.US,D,20220331,000000,0.1502,0.1616,0.0835,0.1616,8069,0
+ILLRW.US,D,20220404,000000,0.1311,0.1403,0.1299,0.1403,11499,0
+ILLRW.US,D,20220405,000000,0.1056,0.1401,0.0907,0.101,13612,0
+ILLRW.US,D,20220406,000000,0.1187,0.1187,0.1187,0.1187,100,0
+ILLRW.US,D,20220407,000000,0.14,0.14,0.1021,0.1296,2723,0
+ILLRW.US,D,20220408,000000,0.1022,0.1292,0.102,0.1292,6900,0
+ILLRW.US,D,20220412,000000,0.1026,0.1199,0.1026,0.1199,250,0
+ILLRW.US,D,20220413,000000,0.1023,0.105099,0.0931,0.105099,9996,0
+ILLRW.US,D,20220418,000000,0.100201,0.1243,0.1,0.1001,3527,0
+ILLRW.US,D,20220419,000000,0.1036,0.1084,0.1033,0.1033,12317,0
+ILLRW.US,D,20220420,000000,0.11,0.11,0.11,0.11,200,0
+ILLRW.US,D,20220422,000000,0.0986,0.099,0.0905,0.0986,17733,0
+ILLRW.US,D,20220425,000000,0.0784,0.1042,0.0784,0.0912,3200,0
+ILLRW.US,D,20220428,000000,0.079,0.08505,0.0608,0.0741,7900,0
+ILLRW.US,D,20220429,000000,0.074,0.0741,0.0424,0.074,21102,0
+ILLRW.US,D,20220502,000000,0.0792,0.0792,0.0792,0.0792,1048,0
+ILLRW.US,D,20220504,000000,0.0504,0.0805,0.0504,0.0787,2600,0
+ILLRW.US,D,20220505,000000,0.051,0.0777,0.05,0.0723,2012,0
+ILLRW.US,D,20220506,000000,0.0851,0.0893,0.0851,0.0893,1820,0
+ILLRW.US,D,20220509,000000,0.07,0.0701,0.06,0.06,12000,0
+ILLRW.US,D,20220510,000000,0.0593,0.0594,0.0593,0.0594,598,0
+ILLRW.US,D,20220511,000000,0.0502,0.0525,0.05,0.0525,2220,0
+ILLRW.US,D,20220512,000000,0.0598,0.0606,0.0598,0.0606,823,0
+ILLRW.US,D,20220513,000000,0.0506,0.07,0.0506,0.07,5477,0
+ILLRW.US,D,20220516,000000,0.07,0.07,0.0499,0.0499,2850,0
+ILLRW.US,D,20220517,000000,0.0498,0.05891,0.0498,0.057899,6106,0
+ILLRW.US,D,20220519,000000,0.045,0.045,0.045,0.045,2012,0
+ILLRW.US,D,20220525,000000,0.0399,0.045,0.0399,0.045,16364,0
+ILLRW.US,D,20220527,000000,0.0501,0.0501,0.0481,0.0481,740,0
+ILLRW.US,D,20220531,000000,0.04,0.04,0.04,0.04,100,0
+ILLRW.US,D,20220601,000000,0.04,0.04,0.04,0.04,10000,0
+ILLRW.US,D,20220602,000000,0.0201,0.0201,0.0201,0.0201,2000,0
+ILLRW.US,D,20220603,000000,0.0575,0.0575,0.0331,0.0331,373,0
+ILLRW.US,D,20220606,000000,0.03,0.0331,0.03,0.0331,1270,0
+ILLRW.US,D,20220607,000000,0.0239,0.0361,0.0239,0.0361,17229,0
+ILLRW.US,D,20220608,000000,0.04,0.04,0.04,0.04,10000,0
+ILLRW.US,D,20220609,000000,0.04,0.04,0.0303,0.0303,3220,0
+ILLRW.US,D,20220615,000000,0.0479,0.07,0.0479,0.0699,23181,0
+ILLRW.US,D,20220621,000000,0.07,0.11,0.0523,0.0977,10273,0
+ILLRW.US,D,20220623,000000,0.0512,0.0512,0.0512,0.0512,118,0
+ILLRW.US,D,20220624,000000,0.05,0.05,0.05,0.05,1100,0
+ILLRW.US,D,20220627,000000,0.0306,0.0782,0.0303,0.0782,5292,0
+ILLRW.US,D,20220628,000000,0.0307,0.0308,0.0304,0.0307,19783,0
+ILLRW.US,D,20220629,000000,0.0308,0.0308,0.0308,0.0308,15000,0
+ILLRW.US,D,20220630,000000,0.0309,0.0312,0.0309,0.0312,398,0
+ILLRW.US,D,20220712,000000,0.05,0.05,0.05,0.05,1045,0
+ILLRW.US,D,20220714,000000,0.0496,0.0496,0.0301,0.0301,2000,0
+ILLRW.US,D,20220719,000000,0.0216,0.0216,0.0216,0.0216,251,0
+ILLRW.US,D,20220721,000000,0.0394,0.0394,0.0394,0.0394,100,0
+ILLRW.US,D,20220725,000000,0.039622,0.039622,0.039622,0.039622,3000,0
+ILLRW.US,D,20220726,000000,0.0223,0.0301,0.0223,0.03,39220,0
+ILLRW.US,D,20220728,000000,0.03,0.0321,0.03,0.0321,12409,0
+ILLRW.US,D,20220729,000000,0.032001,0.032001,0.0319,0.0319,2000,0
+ILLRW.US,D,20220802,000000,0.0319,0.032,0.0319,0.032,13958,0
+ILLRW.US,D,20220803,000000,0.0398,0.0628,0.0398,0.0628,17301,0
+ILLRW.US,D,20220805,000000,0.05275,0.0555,0.05,0.05,15639,0
+ILLRW.US,D,20220808,000000,0.049,0.049,0.041,0.049,6810,0
+ILLRW.US,D,20220811,000000,0.0819,0.0819,0.0391,0.0391,700,0
+ILLRW.US,D,20220812,000000,0.08,0.08,0.08,0.08,100,0
+ILLRW.US,D,20220815,000000,0.081,0.081,0.0403,0.059899,3556,0
+ILLRW.US,D,20220816,000000,0.049799,0.0598,0.0406,0.0598,1000,0
+ILLRW.US,D,20220817,000000,0.0409,0.040901,0.0407,0.0409,2298,0
+ILLRW.US,D,20220818,000000,0.045,0.0456,0.039,0.039,26391,0
+ILLRW.US,D,20220819,000000,0.05,0.05,0.05,0.05,900,0
+ILLRW.US,D,20220824,000000,0.0392,0.047101,0.0392,0.04,2228,0
+ILLRW.US,D,20220826,000000,0.0391,0.0391,0.0391,0.0391,4000,0
+ILLRW.US,D,20220829,000000,0.0391,0.0391,0.0391,0.0391,5000,0
+ILLRW.US,D,20220830,000000,0.044999,0.044999,0.044999,0.044999,900,0
+ILLRW.US,D,20220902,000000,0.0496,0.0496,0.0495,0.0495,2200,0
+ILLRW.US,D,20220908,000000,0.0495,0.0496,0.0391,0.04435,3100,0
+ILLRW.US,D,20220913,000000,0.0499,0.0499,0.0499,0.0499,714,0
+ILLRW.US,D,20220915,000000,0.0391,0.0423,0.0387,0.039,9511,0
+ILLRW.US,D,20220920,000000,0.0498,0.0498,0.0391,0.0498,2689,0
+ILLRW.US,D,20220921,000000,0.0391,0.0391,0.039,0.039,8487,0
+ILLRW.US,D,20220922,000000,0.0498,0.0498,0.0449,0.0449,388,0
+ILLRW.US,D,20220926,000000,0.0271,0.0416,0.0129,0.0402,10457,0
+ILLRW.US,D,20220930,000000,0.044,0.044,0.044,0.044,100,0
+ILLRW.US,D,20221004,000000,0.044,0.044,0.044,0.044,1000,0
+ILLRW.US,D,20221005,000000,0.0136,0.0136,0.0136,0.0136,201,0
+ILLRW.US,D,20221007,000000,0.0201,0.0201,0.0201,0.0201,200,0
+ILLRW.US,D,20221011,000000,0.0146,0.0201,0.014299,0.0201,24098,0
+ILLRW.US,D,20221012,000000,0.013,0.013101,0.01,0.01,20651,0
+ILLRW.US,D,20221013,000000,0.011,0.02,0.011,0.02,1014,0
+ILLRW.US,D,20221014,000000,0.0195,0.0201,0.019,0.02,6801,0
+ILLRW.US,D,20221017,000000,0.0167,0.019,0.015,0.019,48617,0
+ILLRW.US,D,20221018,000000,0.02,0.020001,0.018,0.018,7303,0
+ILLRW.US,D,20221019,000000,0.0201,0.0201,0.0201,0.0201,19399,0
+ILLRW.US,D,20221020,000000,0.0116,0.0116,0.0116,0.0116,1000,0
+ILLRW.US,D,20221025,000000,0.011,0.0194,0.011,0.015,1701,0
+ILLRW.US,D,20221026,000000,0.011,0.011,0.011,0.011,3599,0
+ILLRW.US,D,20221027,000000,0.02,0.0366,0.01,0.0275,31956,0
+ILLRW.US,D,20221028,000000,0.0366,0.07,0.0139,0.0498,118750,0
+ILLRW.US,D,20221031,000000,0.05,0.06,0.03,0.0321,70636,0
+ILLRW.US,D,20221101,000000,0.0333,0.0602,0.033,0.06,147046,0
+ILLRW.US,D,20221102,000000,0.07,0.0701,0.0322,0.0482,339257,0
+ILLRW.US,D,20221103,000000,0.07,0.07,0.05,0.0619,58257,0
+ILLRW.US,D,20221104,000000,0.065,0.065,0.05205,0.065,1600,0
+ILLRW.US,D,20221107,000000,0.07,0.08,0.0564,0.08,8328,0
+ILLRW.US,D,20221108,000000,0.075,0.075,0.05,0.05,1912,0
+ILLRW.US,D,20221109,000000,0.0537,0.07,0.0537,0.067,1623,0
+ILLRW.US,D,20221110,000000,0.069,0.069,0.0326,0.059,83736,0
+ILLRW.US,D,20221111,000000,0.0336,0.0898,0.033,0.0705,174165,0
+ILLRW.US,D,20221114,000000,0.06,0.082,0.047999,0.082,25025,0
+ILLRW.US,D,20221115,000000,0.0501,0.0695,0.0501,0.06,7020,0
+ILLRW.US,D,20221116,000000,0.0688,0.0688,0.055901,0.0601,21928,0
+ILLRW.US,D,20221117,000000,0.0785,0.0785,0.0375,0.04945,28760,0
+ILLRW.US,D,20221118,000000,0.04,0.1344,0.04,0.109999,351913,0
+ILLRW.US,D,20221121,000000,0.137299,0.137299,0.065,0.09,67320,0
+ILLRW.US,D,20221122,000000,0.095,0.095,0.0608,0.07,57950,0
+ILLRW.US,D,20221125,000000,0.0428,0.0428,0.0428,0.0428,201,0
+ILLRW.US,D,20221128,000000,0.0525,0.06,0.05,0.06,8409,0
+ILLRW.US,D,20221129,000000,0.0889,0.0889,0.05,0.07,3080,0
+ILLRW.US,D,20221130,000000,0.0836,0.088,0.0772,0.08,22283,0
+ILLRW.US,D,20221201,000000,0.0599,0.07,0.0599,0.065,26960,0
+ILLRW.US,D,20221202,000000,0.0425,0.05875,0.0425,0.0501,5548,0
+ILLRW.US,D,20221205,000000,0.0845,0.0845,0.064999,0.07,52446,0
+ILLRW.US,D,20221206,000000,0.0525,0.07,0.0506,0.07,12050,0
+ILLRW.US,D,20221207,000000,0.0506,0.12,0.0448,0.095,30000,0
+ILLRW.US,D,20221208,000000,0.0425,0.0945,0.0425,0.0945,3327,0
+ILLRW.US,D,20221209,000000,0.0927,0.0927,0.0811,0.085,16839,0
+ILLRW.US,D,20221212,000000,0.08,0.08,0.05,0.05,10579,0
+ILLRW.US,D,20221214,000000,0.06,0.0826,0.06,0.0826,6708,0
+ILLRW.US,D,20221215,000000,0.0515,0.0584,0.046201,0.0584,1410,0
+ILLRW.US,D,20221216,000000,0.079,0.0859,0.0493,0.0493,2817,0
+ILLRW.US,D,20221219,000000,0.0501,0.0501,0.045,0.045,1648,0
+ILLRW.US,D,20221220,000000,0.04,0.0787,0.038999,0.0787,55251,0
+ILLRW.US,D,20221221,000000,0.05,0.0695,0.0328,0.0695,38153,0
+ILLRW.US,D,20221222,000000,0.058,0.0622,0.058,0.058001,8000,0
+ILLRW.US,D,20221223,000000,0.046,0.0699,0.046,0.0699,800,0
+ILLRW.US,D,20221227,000000,0.047,0.05979,0.047,0.05979,2300,0
+ILLRW.US,D,20221228,000000,0.0595,0.0595,0.0311,0.0595,6799,0
+ILLRW.US,D,20221230,000000,0.031,0.042401,0.031,0.042401,2754,0
+ILLRW.US,D,20230103,000000,0.03655,0.03655,0.03655,0.03655,2500,0
+ILLRW.US,D,20230104,000000,0.042,0.042,0.042,0.042,100,0
+ILLRW.US,D,20230105,000000,0.0395,0.0889,0.0395,0.069899,67856,0
+ILLRW.US,D,20230106,000000,0.0694,0.0774,0.0694,0.074,5513,0
+ILLRW.US,D,20230110,000000,0.072,0.072,0.06,0.06,9075,0
+ILLRW.US,D,20230111,000000,0.0699,0.07,0.069799,0.069899,1300,0
+ILLRW.US,D,20230112,000000,0.076,0.1194,0.055,0.1088,237167,0
+ILLRW.US,D,20230113,000000,0.1158,0.12,0.0582,0.108,771,0
+ILLRW.US,D,20230117,000000,0.0601,0.089,0.0306,0.0537,25716,0
+ILLRW.US,D,20230118,000000,0.0675,0.0675,0.0675,0.0675,2700,0
+ILLRW.US,D,20230119,000000,0.064,0.0645,0.064,0.064,2104,0
+ILLRW.US,D,20230120,000000,0.0402,0.0547,0.038649,0.0527,9452,0
+ILLRW.US,D,20230123,000000,0.056,0.056,0.056,0.056,5000,0
+ILLRW.US,D,20230126,000000,0.054,0.054,0.053,0.053,1200,0
+ILLRW.US,D,20230131,000000,0.04866,0.04866,0.0372,0.0437,8998,0
+ILLRW.US,D,20230201,000000,0.0461,0.0575,0.0362,0.0375,6170,0
+ILLRW.US,D,20230202,000000,0.0415,0.0595,0.04,0.0585,5180,0
+ILLRW.US,D,20230206,000000,0.0455,0.0565,0.0301,0.0565,7600,0
+ILLRW.US,D,20230207,000000,0.05,0.05,0.05,0.05,583,0
+ILLRW.US,D,20230209,000000,0.0498,0.062501,0.0497,0.05,65719,0
+ILLRW.US,D,20230213,000000,0.038787,0.055,0.038787,0.055,1570,0
+ILLRW.US,D,20230215,000000,0.0404,0.0404,0.035,0.035256,10905,0
+ILLRW.US,D,20230216,000000,0.04,0.04,0.0302,0.0302,39991,0
+ILLRW.US,D,20230217,000000,0.0302,0.0302,0.0302,0.0302,3640,0
+ILLRW.US,D,20230222,000000,0.0388,0.0388,0.0388,0.0388,8000,0
+ILLRW.US,D,20230224,000000,0.0311,0.04299,0.0311,0.04299,11066,0
+ILLRW.US,D,20230227,000000,0.0311,0.0311,0.0311,0.0311,941,0
+ILLRW.US,D,20230228,000000,0.0538,0.056,0.0405,0.056,6100,0
+ILLRW.US,D,20230301,000000,0.0595,0.0643,0.0595,0.0621,29786,0
+ILLRW.US,D,20230303,000000,0.056,0.056,0.036,0.036,3003,0
+ILLRW.US,D,20230307,000000,0.036,0.036,0.036,0.036,296,0
+ILLRW.US,D,20230309,000000,0.0316,0.0316,0.0316,0.0316,203,0
+ILLRW.US,D,20230313,000000,0.0312,0.0592,0.0312,0.0378,7716,0
+ILLRW.US,D,20230314,000000,0.0533,0.0533,0.0533,0.0533,100,0
+ILLRW.US,D,20230317,000000,0.051899,0.052,0.047343,0.051,11655,0
+ILLRW.US,D,20230320,000000,0.0311,0.0321,0.030599,0.0318,16882,0
+ILLRW.US,D,20230321,000000,0.03,0.0318,0.03,0.0318,2164,0
+ILLRW.US,D,20230322,000000,0.0448,0.0482,0.0448,0.0482,500,0
+ILLRW.US,D,20230323,000000,0.048,0.048,0.048,0.048,1381,0
+ILLRW.US,D,20230324,000000,0.031901,0.031901,0.031901,0.031901,538,0
+ILLRW.US,D,20230327,000000,0.03995,0.0699,0.03995,0.0699,12820,0
+ILLRW.US,D,20230328,000000,0.0442,0.0489,0.0153,0.0489,240560,0
+ILLRW.US,D,20230329,000000,0.0243,0.039,0.0199,0.0386,43505,0
+ILLRW.US,D,20230330,000000,0.0213,0.0316,0.0208,0.0297,6365,0
+ILLRW.US,D,20230331,000000,0.0298,0.03,0.028401,0.028401,12852,0
+ILLRW.US,D,20230403,000000,0.0204,0.0315,0.0204,0.0315,251,0
+ILLRW.US,D,20230404,000000,0.039,0.039,0.039,0.039,100,0
+ILLRW.US,D,20230405,000000,0.0213,0.0404,0.0213,0.0386,3712,0
+ILLRW.US,D,20230410,000000,0.0368,0.0368,0.0325,0.0328,1002,0
+ILLRW.US,D,20230411,000000,0.0383,0.0485,0.021,0.0306,5607,0
+ILLRW.US,D,20230414,000000,0.029,0.0351,0.029,0.0351,127215,0
+ILLRW.US,D,20230418,000000,0.0423,0.0423,0.0312,0.0423,500,0
+ILLRW.US,D,20230420,000000,0.0333,0.0489,0.0333,0.0489,300,0
+ILLRW.US,D,20230421,000000,0.0334,0.0487,0.0318,0.0487,448,0
+ILLRW.US,D,20230424,000000,0.0487,0.0487,0.0485,0.0485,1900,0
+ILLRW.US,D,20230425,000000,0.0365,0.0365,0.0365,0.0365,100,0
+ILLRW.US,D,20230428,000000,0.0601,0.1199,0.0587,0.06,244027,0
+ILLRW.US,D,20230501,000000,0.0677,0.0677,0.049311,0.049311,16650,0
+ILLRW.US,D,20230502,000000,0.0584,0.079899,0.031,0.0367,10000,0
+ILLRW.US,D,20230503,000000,0.0421,0.0421,0.0356,0.0356,5299,0
+ILLRW.US,D,20230504,000000,0.0408,0.0726,0.033,0.0726,28390,0
+ILLRW.US,D,20230505,000000,0.0534,0.0783,0.0254,0.0662,13027,0
+ILLRW.US,D,20230510,000000,0.054,0.0588,0.054,0.055,1744,0
+ILLRW.US,D,20230512,000000,0.05,0.05,0.05,0.05,7040,0
+ILLRW.US,D,20230515,000000,0.0385,0.0388,0.0385,0.0385,863,0
+ILLRW.US,D,20230516,000000,0.0547,0.0548,0.0547,0.0548,590,0
+ILLRW.US,D,20230518,000000,0.03999,0.03999,0.0355,0.0355,4201,0
+ILLRW.US,D,20230519,000000,0.0385,0.0401,0.037,0.037,36643,0
+ILLRW.US,D,20230522,000000,0.04,0.04,0.04,0.04,3090,0
+ILLRW.US,D,20230523,000000,0.0373,0.0373,0.031,0.0313,5200,0
+ILLRW.US,D,20230531,000000,0.0263,0.04,0.025,0.04,23902,0
+ILLRW.US,D,20230601,000000,0.0602,0.0678,0.0525,0.0678,4124,0
+ILLRW.US,D,20230606,000000,0.0335,0.06,0.0335,0.06,1471,0
+ILLRW.US,D,20230608,000000,0.06,0.06001,0.06,0.06,11006,0
+ILLRW.US,D,20230609,000000,0.0316,0.0316,0.024,0.024,2900,0
+ILLRW.US,D,20230613,000000,0.05,0.0614,0.0265,0.0526,9375,0
+ILLRW.US,D,20230614,000000,0.0494,0.0494,0.0494,0.0494,383,0
+ILLRW.US,D,20230616,000000,0.032,0.0593,0.026,0.053,11647,0
+ILLRW.US,D,20230623,000000,0.0583,0.065,0.05,0.06,10819,0
+ILLRW.US,D,20230626,000000,0.0594,0.0594,0.0594,0.0594,500,0
+ILLRW.US,D,20230629,000000,0.0363,0.0615,0.0307,0.0307,6243,0
+ILLRW.US,D,20230703,000000,0.0498,0.0585,0.029,0.0351,16695,0
+ILLRW.US,D,20230705,000000,0.0353,0.0353,0.0353,0.0353,100,0
+ILLRW.US,D,20230706,000000,0.035,0.050101,0.0299,0.05,26100,0
+ILLRW.US,D,20230710,000000,0.0338,0.0648,0.0335,0.0648,26980,0
+ILLRW.US,D,20230711,000000,0.048404,0.0648,0.0352,0.0648,1810,0
+ILLRW.US,D,20230714,000000,0.0648,0.0648,0.059,0.059,1060,0
+ILLRW.US,D,20230718,000000,0.045,0.059,0.045,0.059,600,0
+ILLRW.US,D,20230719,000000,0.059,0.0639,0.0451,0.0639,1380,0
+ILLRW.US,D,20230720,000000,0.0454,0.064,0.045,0.054451,1116,0
+ILLRW.US,D,20230721,000000,0.05405,0.063,0.05405,0.063,865,0
+ILLRW.US,D,20230727,000000,0.0454,0.0454,0.045,0.045,1000,0
+ILLRW.US,D,20230728,000000,0.0624,0.0624,0.0451,0.0451,400,0
+ILLRW.US,D,20230731,000000,0.0454,0.049801,0.029,0.049801,26200,0
+ILLRW.US,D,20230801,000000,0.0545,0.055,0.0545,0.055,11700,0
+ILLRW.US,D,20230802,000000,0.0353,0.0403,0.0353,0.0403,600,0
+ILLRW.US,D,20230803,000000,0.0352,0.054899,0.0352,0.054899,600,0
+ILLRW.US,D,20230807,000000,0.0545,0.055,0.0545,0.055,8355,0
+ILLRW.US,D,20230808,000000,0.04,0.05,0.0355,0.05,1222,0
+ILLRW.US,D,20230814,000000,0.0543,0.059,0.045,0.049251,17085,0
+ILLRW.US,D,20230815,000000,0.0454,0.055,0.045,0.055,4500,0
+ILLRW.US,D,20230816,000000,0.0451,0.0451,0.045,0.045,7901,0
+ILLRW.US,D,20230817,000000,0.0364,0.0364,0.023,0.0299,523880,0
+ILLRW.US,D,20230818,000000,0.04,0.04,0.04,0.04,5000,0
+ILLRW.US,D,20230822,000000,0.0245,0.0372,0.0245,0.0372,21000,0
+ILLRW.US,D,20230823,000000,0.0456,0.0456,0.0402,0.0402,601,0
+ILLRW.US,D,20230829,000000,0.0396,0.04,0.0396,0.04,5000,0
+ILLRW.US,D,20230830,000000,0.0406,0.041,0.0245,0.040899,3778,0
+ILLRW.US,D,20230831,000000,0.032051,0.039,0.032051,0.0389,550,0
+ILLRW.US,D,20230901,000000,0.0247,0.036,0.0245,0.0359,1787,0
+ILLRW.US,D,20230906,000000,0.0359,0.0359,0.0245,0.0356,6628,0
+ILLRW.US,D,20230907,000000,0.0357,0.036,0.0357,0.036,11996,0
+ILLRW.US,D,20230908,000000,0.0253,0.0388,0.0246,0.0353,11890,0
+ILLRW.US,D,20230911,000000,0.0253,0.035,0.015,0.0155,8032,0
+ILLRW.US,D,20230912,000000,0.0155,0.0348,0.0155,0.019,16113,0
+ILLRW.US,D,20230913,000000,0.0283,0.0283,0.0191,0.0191,2151,0
+ILLRW.US,D,20230914,000000,0.019,0.03,0.019,0.03,2402,0
+ILLRW.US,D,20230915,000000,0.0193,0.0193,0.019,0.019,2900,0
+ILLRW.US,D,20230918,000000,0.028199,0.03,0.0278,0.028,8300,0
+ILLRW.US,D,20230921,000000,0.0193,0.0193,0.0191,0.0191,354,0
+ILLRW.US,D,20230922,000000,0.0282,0.0283,0.0282,0.0283,1066,0
+ILLRW.US,D,20230925,000000,0.0191,0.0191,0.019,0.019,1450,0
+ILLRW.US,D,20230929,000000,0.019,0.0295,0.019,0.0295,1216,0
+ILLRW.US,D,20231010,000000,0.02445,0.02445,0.02445,0.02445,310,0
+ILLRW.US,D,20231017,000000,0.0157,0.0157,0.015,0.015,2257,0
+ILLRW.US,D,20231019,000000,0.0228,0.025,0.0112,0.0113,2605,0
+ILLRW.US,D,20231020,000000,0.0288,0.0288,0.0279,0.0284,1800,0
+ILLRW.US,D,20231030,000000,0.0158,0.0248,0.0157,0.0248,500,0
+ILLRW.US,D,20231101,000000,0.0161,0.0161,0.0161,0.0161,950,0
+ILLRW.US,D,20231102,000000,0.0112,0.0112,0.0111,0.0111,10091,0
+ILLRW.US,D,20231103,000000,0.0113,0.0248,0.0112,0.0191,13479,0
+ILLRW.US,D,20231106,000000,0.019,0.019,0.0189,0.0189,250,0
+ILLRW.US,D,20231107,000000,0.0115,0.0115,0.0112,0.0112,6137,0
+ILLRW.US,D,20231108,000000,0.011601,0.0128,0.0116,0.0128,6933,0
+ILLRW.US,D,20231110,000000,0.0148,0.0171,0.0148,0.0171,3098,0
+ILLRW.US,D,20231113,000000,0.03,0.0329,0.0299,0.0299,11689,0
+ILLRW.US,D,20231116,000000,0.025,0.025,0.0242,0.0242,863,0
+ILLRW.US,D,20231127,000000,0.025,0.025,0.009,0.02,31840,0
+ILLRW.US,D,20231130,000000,0.0198,0.0198,0.0198,0.0198,100,0
+ILLRW.US,D,20231206,000000,0.0132,0.0169,0.01,0.011,168973,0
+ILLRW.US,D,20231207,000000,0.012,0.02,0.011,0.011,131320,0
+ILLRW.US,D,20231211,000000,0.0106,0.0106,0.0106,0.0106,100,0
+ILLRW.US,D,20231213,000000,0.0106,0.0106,0.0106,0.0106,100,0
+ILLRW.US,D,20231214,000000,0.0106,0.0132,0.0102,0.0132,55688,0
+ILLRW.US,D,20231219,000000,0.0101,0.013,0.01,0.013,21400,0
+ILLRW.US,D,20231220,000000,0.012,0.0134,0.012,0.0134,13018,0
+ILLRW.US,D,20231226,000000,0.0101,0.0101,0.01,0.01,1200,0
+ILLRW.US,D,20231227,000000,0.01,0.0101,0.006,0.006,88600,0
+ILLRW.US,D,20231228,000000,0.0195,0.0195,0.006,0.006,200,0
+ILLRW.US,D,20231229,000000,0.0061,0.0061,0.0061,0.0061,5000,0
+ILLRW.US,D,20240116,000000,0.0187,0.0187,0.0187,0.0187,264,0
+ILLRW.US,D,20240122,000000,0.0065,0.0066,0.0065,0.0066,40367,0
+ILLRW.US,D,20240123,000000,0.0063,0.00815,0.0063,0.00815,1000,0
+ILLRW.US,D,20240124,000000,0.0063,0.0063,0.0063,0.0063,2000,0
+ILLRW.US,D,20240125,000000,0.0098,0.0098,0.0098,0.0098,1269,0
+ILLRW.US,D,20240201,000000,0.01,0.0174,0.01,0.017026,7251,0
+ILLRW.US,D,20240202,000000,0.0168,0.0168,0.0168,0.0168,3004,0
+ILLRW.US,D,20240205,000000,0.0102,0.0106,0.00875,0.01,11035,0
+ILLRW.US,D,20240206,000000,0.0169,0.0169,0.015,0.015,4200,0
+ILLRW.US,D,20240207,000000,0.0149,0.0168,0.0149,0.0168,9400,0
+ILLRW.US,D,20240208,000000,0.0166,0.0167,0.0076,0.0076,941,0
+ILLRW.US,D,20240209,000000,0.0077,0.0149,0.0077,0.0148,1636,0
+ILLRW.US,D,20240212,000000,0.0147,0.0199,0.008,0.018,63713,0
+ILLRW.US,D,20240213,000000,0.019,0.0198,0.0082,0.0189,24122,0
+ILLRW.US,D,20240215,000000,0.0199,0.0199,0.018,0.018,2600,0
+ILLRW.US,D,20240216,000000,0.012,0.015,0.012,0.015,2300,0
+ILLRW.US,D,20240222,000000,0.012,0.015,0.012,0.015,500,0
+ILLRW.US,D,20240227,000000,0.0121,0.0121,0.012,0.012,12291,0
+ILLRW.US,D,20240228,000000,0.0123,0.018,0.0122,0.018,15500,0
+ILLRW.US,D,20240304,000000,0.0179,0.0179,0.0179,0.0179,100,0
+ILLRW.US,D,20240305,000000,0.0122,0.018,0.0122,0.018,16000,0
+ILLRW.US,D,20240306,000000,0.018,0.0188,0.018,0.0188,30000,0
+ILLRW.US,D,20240307,000000,0.0187,0.0187,0.0122,0.0122,1100,0
+ILLRW.US,D,20240308,000000,0.0188,0.0188,0.0149,0.0187,9016,0
+ILLRW.US,D,20240311,000000,0.0185,0.019,0.0185,0.019,42087,0
+ILLRW.US,D,20240312,000000,0.019799,0.0198,0.0122,0.0151,4400,0
+ILLRW.US,D,20240314,000000,0.012357,0.012357,0.0123,0.0123,6006,0
+ILLRW.US,D,20240318,000000,0.0124,0.0124,0.0122,0.0122,5872,0
+ILLRW.US,D,20240321,000000,0.0152,0.0177,0.01,0.0177,61274,0
+ILLRW.US,D,20240322,000000,0.014,0.015899,0.0102,0.015899,3400,0
+ILLRW.US,D,20240325,000000,0.0159,0.0159,0.0159,0.0159,2001,0
+ILLRW.US,D,20240327,000000,0.011,0.0114,0.0109,0.0114,21865,0
+ILLRW.US,D,20240328,000000,0.0155,0.0156,0.0155,0.0156,500,0
+ILLRW.US,D,20240402,000000,0.0155,0.0156,0.0108,0.0108,502,0
+ILLRW.US,D,20240403,000000,0.0112,0.0157,0.011,0.0157,7602,0
+ILLRW.US,D,20240404,000000,0.0112,0.0112,0.0111,0.0111,500,0
+ILLRW.US,D,20240408,000000,0.0112,0.0145,0.0112,0.0145,5500,0
+ILLRW.US,D,20240410,000000,0.0113,0.0113,0.0111,0.0112,31104,0
+ILLRW.US,D,20240411,000000,0.014,0.014101,0.0126,0.014,5961,0
+ILLRW.US,D,20240412,000000,0.0139,0.014,0.012,0.013972,21766,0
+ILLRW.US,D,20240415,000000,0.0139,0.014,0.0139,0.014,2705,0
+ILLRW.US,D,20240416,000000,0.014,0.016,0.011,0.016,27720,0
+ILLRW.US,D,20240417,000000,0.016,0.016,0.016,0.016,180,0
+ILLRW.US,D,20240418,000000,0.0439,0.08,0.036,0.077,770242,0
+ILLRW.US,D,20240419,000000,0.1075,0.137,0.0649,0.085,994702,0
+ILLRW.US,D,20240422,000000,0.095,0.214,0.0925,0.1835,1428981,0
+ILLRW.US,D,20240423,000000,0.23,0.29,0.1565,0.2638,991073,0
+ILLRW.US,D,20240424,000000,0.23,0.25,0.1609,0.18,451419,0
+ILLRW.US,D,20240425,000000,0.105,0.184,0.105,0.16,513828,0
+ILLRW.US,D,20240426,000000,0.1212,0.2099,0.1212,0.15,360886,0
+ILLRW.US,D,20240429,000000,0.15,0.2,0.15,0.195,445187,0
+ILLRW.US,D,20240430,000000,0.25,0.2979,0.21,0.2475,804331,0
+ILLRW.US,D,20240501,000000,0.279,0.279,0.2227,0.2395,129927,0
+ILLRW.US,D,20240502,000000,0.25,0.29,0.2261,0.288899,311933,0
+ILLRW.US,D,20240503,000000,0.29,0.29,0.235,0.2799,259468,0
+ILLRW.US,D,20240506,000000,0.29,0.3381,0.2746,0.29,285267,0
+ILLRW.US,D,20240507,000000,0.3,0.325,0.28,0.2826,148448,0
+ILLRW.US,D,20240508,000000,0.27,0.29,0.22,0.2668,119681,0
+ILLRW.US,D,20240509,000000,0.2678,0.2946,0.2522,0.2911,148725,0
+ILLRW.US,D,20240510,000000,0.29,0.29,0.25,0.2694,40742,0
+ILLRW.US,D,20240513,000000,0.2748,0.2748,0.2334,0.2661,140388,0
+ILLRW.US,D,20240515,000000,0.2021,0.24,0.18,0.2086,139606,0
+ILLRW.US,D,20240516,000000,0.2,0.2201,0.1617,0.1651,176047,0
+ILLRW.US,D,20240517,000000,0.141,0.189999,0.141,0.1724,99124,0
+ILLRW.US,D,20240520,000000,0.160716,0.19,0.1605,0.1887,16222,0
+ILLRW.US,D,20240521,000000,0.1888,0.1899,0.15,0.15,62767,0
+ILLRW.US,D,20240522,000000,0.1652,0.169,0.140101,0.16,27503,0
+ILLRW.US,D,20240523,000000,0.16,0.17,0.13815,0.165,61298,0
+ILLRW.US,D,20240524,000000,0.16,0.225,0.16,0.2163,134773,0
+ILLRW.US,D,20240528,000000,0.2327,0.245,0.1965,0.24,73556,0
+ILLRW.US,D,20240529,000000,0.23125,0.29,0.23125,0.270101,125458,0
+ILLRW.US,D,20240530,000000,0.2871,0.33,0.2766,0.3,97637,0
+ILLRW.US,D,20240531,000000,0.3,0.3,0.2636,0.2998,54230,0
+ILLRW.US,D,20240603,000000,0.3,0.35,0.265,0.342251,176188,0
+ILLRW.US,D,20240604,000000,0.3762,0.42,0.31,0.3498,105315,0
+ILLRW.US,D,20240605,000000,0.3153,0.3672,0.3125,0.349901,91531,0
+ILLRW.US,D,20240606,000000,0.3825,0.396803,0.33,0.396803,48571,0
+ILLRW.US,D,20240607,000000,0.41,0.4383,0.362101,0.4382,48635,0
+ILLRW.US,D,20240610,000000,0.4373,0.4499,0.4,0.43,31685,0
+ILLRW.US,D,20240611,000000,0.42,0.440101,0.39,0.440101,27074,0
+ILLRW.US,D,20240612,000000,0.389,0.389,0.310365,0.3841,135210,0
+ILLRW.US,D,20240613,000000,0.35,0.38,0.34,0.3698,21435,0
+ILLRW.US,D,20240614,000000,0.3333,0.367499,0.2875,0.3201,34837,0
+ILLRW.US,D,20240617,000000,0.32,0.34,0.221,0.273799,81835,0
+ILLRW.US,D,20240618,000000,0.28,0.3703,0.25,0.3499,33099,0
+ILLRW.US,D,20240620,000000,0.343,0.343,0.25,0.262001,44841,0
+ILLRW.US,D,20240621,000000,0.31,0.33,0.2631,0.3001,12052,0
+ILLRW.US,D,20240624,000000,0.34,0.34,0.2401,0.32,32665,0
+ILLRW.US,D,20240625,000000,0.35,0.35,0.2818,0.3,5062,0
+ILLRW.US,D,20240626,000000,0.2878,0.3386,0.2505,0.313,24806,0
+ILLRW.US,D,20240627,000000,0.31,0.37,0.2526,0.37,36501,0
+ILLRW.US,D,20240628,000000,0.3131,0.385,0.273,0.273,23452,0
+ILLRW.US,D,20240701,000000,0.325,0.3755,0.2851,0.35375,31559,0
+ILLRW.US,D,20240702,000000,0.3438,0.3438,0.2901,0.3188,3433,0
+ILLRW.US,D,20240703,000000,0.34,0.3438,0.295,0.33,5186,0
+ILLRW.US,D,20240705,000000,0.3267,0.34,0.2282,0.27,106556,0
+ILLRW.US,D,20240708,000000,0.2727,0.3141,0.2636,0.307699,25114,0
+ILLRW.US,D,20240709,000000,0.2621,0.3068,0.262,0.29,14029,0
+ILLRW.US,D,20240710,000000,0.26,0.28,0.255,0.27,24153,0
+ILLRW.US,D,20240711,000000,0.2222,0.278899,0.22,0.278899,43533,0
+ILLRW.US,D,20240712,000000,0.22,0.295,0.22,0.2212,64905,0
+ILLRW.US,D,20240715,000000,0.2611,0.2637,0.2021,0.219899,62930,0
+ILLRW.US,D,20240716,000000,0.2301,0.248,0.2021,0.2318,21651,0
+ILLRW.US,D,20240717,000000,0.239,0.248,0.202,0.2479,8643,0
+ILLRW.US,D,20240718,000000,0.2444,0.26,0.2,0.25,36392,0
+ILLRW.US,D,20240719,000000,0.255,0.26,0.2471,0.257,3130,0
+ILLRW.US,D,20240722,000000,0.2132,0.258,0.2111,0.2224,4399,0
+ILLRW.US,D,20240723,000000,0.2225,0.257,0.2225,0.251299,23044,0
+ILLRW.US,D,20240724,000000,0.2495,0.2495,0.2103,0.249,2346,0
+ILLRW.US,D,20240725,000000,0.249,0.249,0.234549,0.24744,915,0
+ILLRW.US,D,20240726,000000,0.24,0.24,0.210101,0.23,11207,0
+ILLRW.US,D,20240729,000000,0.23,0.249,0.22,0.249,11934,0
+ILLRW.US,D,20240730,000000,0.2456,0.248,0.2202,0.2227,13914,0
+ILLRW.US,D,20240731,000000,0.237001,0.237001,0.21,0.2325,24863,0
+ILLRW.US,D,20240801,000000,0.216299,0.231,0.216299,0.231,824,0
+ILLRW.US,D,20240802,000000,0.239899,0.242,0.239899,0.242,8200,0
+ILLRW.US,D,20240805,000000,0.203,0.2406,0.195951,0.2227,82079,0
+ILLRW.US,D,20240806,000000,0.2376,0.24,0.2022,0.22,8462,0
+ILLRW.US,D,20240807,000000,0.2,0.2373,0.2,0.2234,15170,0
+ILLRW.US,D,20240808,000000,0.205,0.2275,0.1911,0.2175,27019,0
+ILLRW.US,D,20240809,000000,0.2009,0.2336,0.1801,0.1953,39672,0
+ILLRW.US,D,20240812,000000,0.22,0.22,0.1901,0.2036,11090,0
+ILLRW.US,D,20240813,000000,0.18,0.217,0.18,0.2158,52227,0
+ILLRW.US,D,20240814,000000,0.19875,0.207499,0.19875,0.207499,1203,0
+ILLRW.US,D,20240815,000000,0.210001,0.225,0.1925,0.2098,30560,0
+ILLRW.US,D,20240816,000000,0.2101,0.235101,0.21,0.2255,54833,0
+ILLRW.US,D,20240819,000000,0.2223,0.2223,0.2,0.22,27049,0
+ILLRW.US,D,20240820,000000,0.22,0.2251,0.2013,0.225,29356,0
+ILLRW.US,D,20240821,000000,0.225,0.225,0.225,0.225,456,0
+ILLRW.US,D,20240822,000000,0.21325,0.24,0.21325,0.239625,74556,0
+ILLRW.US,D,20240823,000000,0.24,0.27,0.2399,0.269899,29375,0
+ILLRW.US,D,20240826,000000,0.271,0.271,0.2251,0.26,6180,0
+ILLRW.US,D,20240827,000000,0.23169,0.2598,0.2302,0.2598,3202,0
+ILLRW.US,D,20240828,000000,0.2598,0.27,0.2062,0.2664,23190,0
+ILLRW.US,D,20240829,000000,0.24,0.28,0.2211,0.28,128059,0
+ILLRW.US,D,20240830,000000,0.3,0.3,0.2352,0.2805,86809,0
+ILLRW.US,D,20240903,000000,0.289,0.289,0.23,0.265,97183,0
+ILLRW.US,D,20240904,000000,0.250101,0.2633,0.2239,0.25824,134035,0
+ILLRW.US,D,20240905,000000,0.26,0.26,0.209788,0.23,145155,0
+ILLRW.US,D,20240906,000000,0.249,0.2523,0.21,0.2214,64673,0
+ILLRW.US,D,20240909,000000,0.235,0.237476,0.2015,0.235,8554,0
+ILLRW.US,D,20240910,000000,0.245,0.245,0.2015,0.23,3259,0
+ILLRW.US,D,20240911,000000,0.2015,0.2325,0.2015,0.2319,16342,0
+ILLRW.US,D,20240912,000000,0.231,0.2375,0.215,0.2228,19618,0
+ILLRW.US,D,20240913,000000,0.2141,0.233,0.214,0.2282,30803,0
+ILLRW.US,D,20240916,000000,0.215,0.2153,0.1801,0.207499,41863,0
+ILLRW.US,D,20240917,000000,0.1828,0.2289,0.181,0.215,15557,0
+ILLRW.US,D,20240918,000000,0.1821,0.23,0.181,0.225,113625,0
+ILLRW.US,D,20240919,000000,0.23,0.2525,0.22,0.2501,60361,0
+ILLRW.US,D,20240920,000000,0.25,0.26,0.155301,0.201999,221224,0
+ILLRW.US,D,20240923,000000,0.1872,0.216,0.1855,0.1855,5547,0
+ILLRW.US,D,20240924,000000,0.18,0.2,0.1501,0.196,9477,0
+ILLRW.US,D,20240925,000000,0.2079,0.2079,0.17,0.175,36149,0
+ILLRW.US,D,20240926,000000,0.167,0.24,0.167,0.24,17470,0
+ILLRW.US,D,20240927,000000,0.28,0.28,0.22,0.24,7052,0
+ILLRW.US,D,20240930,000000,0.220001,0.25,0.22,0.22,10750,0
+ILLRW.US,D,20241001,000000,0.24,0.2401,0.2125,0.2125,815,0
+ILLRW.US,D,20241002,000000,0.21,0.21,0.1501,0.16,30528,0
+ILLRW.US,D,20241003,000000,0.2,0.23,0.182,0.182,29876,0
+ILLRW.US,D,20241004,000000,0.1855,0.2207,0.1837,0.185,15664,0
+ILLRW.US,D,20241007,000000,0.1838,0.2089,0.1838,0.2089,19982,0
+ILLRW.US,D,20241008,000000,0.191499,0.206,0.175,0.1903,4498,0
+ILLRW.US,D,20241009,000000,0.2,0.2,0.1551,0.198,2623,0
+ILLRW.US,D,20241010,000000,0.186935,0.198,0.1601,0.192001,12666,0
+ILLRW.US,D,20241011,000000,0.2,0.2207,0.16,0.191541,278506,0
+ILLRW.US,D,20241014,000000,0.2018,0.2184,0.1721,0.2148,61781,0
+ILLRW.US,D,20241015,000000,0.22,0.28,0.1753,0.200101,86501,0
+ILLRW.US,D,20241016,000000,0.25,0.3525,0.1606,0.21,232800,0
+ILLRW.US,D,20241017,000000,0.2382,0.2382,0.15,0.1674,242700,0
+ILLRW.US,D,20241018,000000,0.21,0.232,0.19,0.2199,221100,0
+ILLRW.US,D,20241021,000000,0.25,0.3399,0.1903,0.25,103054,0
+ILLRW.US,D,20241022,000000,0.27,0.27,0.21,0.211,30288,0
+ILLRW.US,D,20241023,000000,0.2021,0.249999,0.158,0.1593,142541,0
+ILLRW.US,D,20241024,000000,0.1875,0.1994,0.1511,0.1638,116242,0
+ILLRW.US,D,20241025,000000,0.155,0.178,0.1,0.178,89266,0
+ILLRW.US,D,20241028,000000,0.15,0.199,0.1301,0.18,86770,0
+ILLRW.US,D,20241029,000000,0.198,0.24,0.161,0.2,59055,0
+ILLRW.US,D,20241030,000000,0.2058,0.24,0.1701,0.239,39219,0
+ILLRW.US,D,20241031,000000,0.235,0.24,0.1826,0.2001,36660,0
+ILLRW.US,D,20241101,000000,0.22891,0.25,0.1863,0.219,97929,0
+ILLRW.US,D,20241104,000000,0.2149,0.2149,0.166,0.1686,66935,0
+ILLRW.US,D,20241105,000000,0.18999,0.19,0.16,0.19,2232,0
+ILLRW.US,D,20241106,000000,0.2037,0.2075,0.1665,0.19,24176,0
+ILLRW.US,D,20241107,000000,0.17,0.2125,0.16,0.185,31594,0
+ILLRW.US,D,20241108,000000,0.162101,0.199999,0.162101,0.1959,15777,0
+ILLRW.US,D,20241111,000000,0.1898,0.2196,0.1622,0.213676,54385,0
+ILLRW.US,D,20241112,000000,0.25,0.25,0.1928,0.1929,28326,0
+ILLRW.US,D,20241113,000000,0.201,0.2325,0.1719,0.1804,60862,0
+ILLRW.US,D,20241114,000000,0.195,0.24,0.18,0.1904,69384,0
+ILLRW.US,D,20241115,000000,0.2,0.225,0.1803,0.1901,18788,0
+ILLRW.US,D,20241118,000000,0.171,0.2222,0.1704,0.1708,35196,0
+ILLRW.US,D,20241119,000000,0.172,0.1811,0.172,0.1721,57408,0
+ILLRW.US,D,20241120,000000,0.209621,0.2191,0.1722,0.2191,138059,0
+ILLRW.US,D,20241121,000000,0.2192,0.2192,0.181,0.2,28026,0
+ILLRW.US,D,20241122,000000,0.18,0.2198,0.1752,0.1772,53556,0
+ILLRW.US,D,20241125,000000,0.1772,0.1973,0.17,0.1706,26084,0
+ILLRW.US,D,20241126,000000,0.187,0.187,0.171,0.176,25270,0
+ILLRW.US,D,20241127,000000,0.1868,0.1868,0.172,0.1737,11879,0
+ILLRW.US,D,20241129,000000,0.173138,0.179101,0.1731,0.175,21401,0
+ILLRW.US,D,20241202,000000,0.18,0.185599,0.17,0.1701,47601,0
+ILLRW.US,D,20241203,000000,0.178,0.1794,0.1701,0.175,2691,0
+ILLRW.US,D,20241204,000000,0.16,0.1784,0.1025,0.174,14392,0
+ILLRW.US,D,20241205,000000,0.1784,0.1785,0.13,0.130001,41961,0
+ILLRW.US,D,20241206,000000,0.16,0.185,0.142,0.152,126546,0
+ILLRW.US,D,20241209,000000,0.1521,0.2175,0.12,0.123,246234,0
+ILLRW.US,D,20241210,000000,0.159,0.159,0.1303,0.155,6405,0
+ILLRW.US,D,20241211,000000,0.15,0.1549,0.132,0.1398,50095,0
+ILLRW.US,D,20241212,000000,0.15,0.15,0.14,0.149451,6722,0
+ILLRW.US,D,20241213,000000,0.1589,0.1589,0.1325,0.1356,12426,0
+ILLRW.US,D,20241216,000000,0.1352,0.1575,0.1352,0.1356,14593,0
+ILLRW.US,D,20241217,000000,0.15,0.15,0.1356,0.1369,4200,0
+ILLRW.US,D,20241218,000000,0.14145,0.15,0.1369,0.14,83006,0
+ILLRW.US,D,20241219,000000,0.1353,0.15,0.135,0.135,55263,0
+ILLRW.US,D,20241220,000000,0.14255,0.149899,0.11,0.1496,20928,0
+ILLRW.US,D,20241223,000000,0.1111,0.1479,0.111,0.1479,1100,0
+ILLRW.US,D,20241224,000000,0.1477,0.15,0.1476,0.1484,13188,0
+ILLRW.US,D,20241226,000000,0.139199,0.1484,0.134999,0.1484,10150,0
+ILLRW.US,D,20241227,000000,0.13,0.15,0.1221,0.15,26515,0
+ILLRW.US,D,20241230,000000,0.15,0.15,0.14,0.140386,34470,0
+ILLRW.US,D,20241231,000000,0.15,0.15,0.145251,0.1458,81178,0
+ILLRW.US,D,20250102,000000,0.149999,0.2375,0.149997,0.1899,204367,0
+ILLRW.US,D,20250103,000000,0.2,0.222399,0.190001,0.222399,34785,0
+ILLRW.US,D,20250106,000000,0.2224,0.2224,0.15,0.16,27519,0
+ILLRW.US,D,20250107,000000,0.19,0.2225,0.1601,0.1602,16115,0
+ILLRW.US,D,20250108,000000,0.2057,0.2057,0.17,0.176,2290,0
+ILLRW.US,D,20250110,000000,0.23,0.23,0.1856,0.20815,110440,0
+ILLRW.US,D,20250113,000000,0.2275,0.23,0.1701,0.1701,36309,0
+ILLRW.US,D,20250114,000000,0.1763,0.28,0.1763,0.2029,151760,0
+ILLRW.US,D,20250115,000000,0.2415,0.261,0.21,0.21,74133,0
+ILLRW.US,D,20250116,000000,0.225199,0.225199,0.19,0.1999,31649,0
+ILLRW.US,D,20250117,000000,0.2201,0.2407,0.2,0.2001,60634,0
+ILLRW.US,D,20250121,000000,0.18,0.19,0.1051,0.13,256412,0
+ILLRW.US,D,20250122,000000,0.111,0.133251,0.109,0.1288,85782,0
+ILLRW.US,D,20250123,000000,0.1105,0.13,0.1105,0.1298,57187,0
+ILLRW.US,D,20250124,000000,0.133,0.17,0.126349,0.1597,81338,0
+ILLRW.US,D,20250127,000000,0.18,0.18,0.14,0.1473,33911,0
+ILLRW.US,D,20250128,000000,0.126101,0.159899,0.126101,0.159899,2350,0
+ILLRW.US,D,20250129,000000,0.17,0.172,0.131,0.131,15280,0
+ILLRW.US,D,20250130,000000,0.154549,0.1729,0.154549,0.166849,24478,0
+ILLRW.US,D,20250131,000000,0.171,0.171,0.145001,0.145001,11656,0
+ILLRW.US,D,20250203,000000,0.15,0.1501,0.1489,0.15,13281,0
+ILLRW.US,D,20250204,000000,0.16,0.17,0.1524,0.17,21184,0
+ILLRW.US,D,20250205,000000,0.1525,0.1873,0.1525,0.1795,705,0
+ILLRW.US,D,20250206,000000,0.1703,0.1875,0.150101,0.18,5949,0
+ILLRW.US,D,20250207,000000,0.19,0.19,0.139,0.1422,35867,0
+ILLRW.US,D,20250210,000000,0.142,0.15,0.13,0.13,4300,0
+ILLRW.US,D,20250211,000000,0.1398,0.15,0.1325,0.1325,14052,0
+ILLRW.US,D,20250212,000000,0.1451,0.17,0.1308,0.1308,15514,0
+ILLRW.US,D,20250213,000000,0.15,0.15,0.1075,0.118,39406,0
+ILLRW.US,D,20250214,000000,0.1499,0.17,0.13875,0.1595,58642,0
+ILLRW.US,D,20250218,000000,0.1595,0.1595,0.133,0.149,57643,0
+ILLRW.US,D,20250219,000000,0.1513,0.1513,0.1205,0.14,58961,0
+ILLRW.US,D,20250220,000000,0.145,0.145,0.13,0.1431,66739,0
+ILLRW.US,D,20250221,000000,0.13175,0.1549,0.1205,0.1549,76190,0
+ILLRW.US,D,20250224,000000,0.1549,0.1549,0.1221,0.131,23070,0
+ILLRW.US,D,20250225,000000,0.131,0.131,0.0832,0.125,131780,0
+ILLRW.US,D,20250226,000000,0.0875,0.1432,0.0875,0.139199,125462,0
+ILLRW.US,D,20250227,000000,0.13,0.1386,0.13,0.1386,510,0
+ILLRW.US,D,20250228,000000,0.13,0.13,0.102,0.11,18706,0
+ILLRW.US,D,20250303,000000,0.13,0.13,0.11,0.1272,12247,0
+ILLRW.US,D,20250304,000000,0.12,0.1397,0.12,0.1396,23314,0
+ILLRW.US,D,20250305,000000,0.139,0.139,0.12,0.12,5200,0
+ILLRW.US,D,20250306,000000,0.1111,0.1389,0.1053,0.1272,26890,0
+ILLRW.US,D,20250307,000000,0.1253,0.129999,0.1099,0.1099,17139,0
+ILLRW.US,D,20250310,000000,0.125,0.1297,0.0999,0.1,67305,0
+ILLRW.US,D,20250311,000000,0.1194,0.1194,0.09,0.1144,35522,0
+ILLRW.US,D,20250312,000000,0.1,0.129,0.1,0.1289,114610,0
+ILLRW.US,D,20250313,000000,0.1,0.1248,0.1,0.12,74341,0
+ILLRW.US,D,20250314,000000,0.1198,0.1249,0.109002,0.1249,23368,0
+ILLRW.US,D,20250317,000000,0.1249,0.125,0.100851,0.1013,56054,0
+ILLRW.US,D,20250318,000000,0.11,0.119,0.1,0.1,15425,0
+ILLRW.US,D,20250319,000000,0.115,0.119992,0.1149,0.1189,14711,0
+ILLRW.US,D,20250320,000000,0.11,0.1247,0.11,0.124,4784,0
+ILLRW.US,D,20250321,000000,0.11,0.1239,0.1,0.100049,46320,0
+ILLRW.US,D,20250324,000000,0.1076,0.115,0.0951,0.1012,67462,0
+ILLRW.US,D,20250325,000000,0.1147,0.1147,0.11,0.1105,14995,0
+ILLRW.US,D,20250326,000000,0.1147,0.1147,0.1146,0.1147,2868,0
+ILLRW.US,D,20250327,000000,0.1,0.1,0.095,0.0984,2006,0
+ILLRW.US,D,20250331,000000,0.0953,0.11,0.070551,0.11,24609,0
+ILLRW.US,D,20250401,000000,0.109999,0.11,0.0725,0.0918,27273,0
+ILLRW.US,D,20250402,000000,0.085,0.11,0.085,0.1085,430,0
+ILLRW.US,D,20250403,000000,0.1022,0.11,0.102001,0.11,8695,0
+ILLRW.US,D,20250404,000000,0.11,0.11,0.1085,0.1085,10614,0
+ILLRW.US,D,20250409,000000,0.1009,0.1085,0.0851,0.1085,9693,0
+ILLRW.US,D,20250410,000000,0.101,0.108399,0.0851,0.0851,7288,0
+ILLRW.US,D,20250411,000000,0.101,0.1085,0.0911,0.1,4245,0
+ILLRW.US,D,20250414,000000,0.1,0.1,0.0802,0.0998,10481,0
+ILLRW.US,D,20250415,000000,0.0992,0.1146,0.0917,0.104675,50045,0
+ILLRW.US,D,20250416,000000,0.11,0.1146,0.1099,0.1146,11200,0
+ILLRW.US,D,20250417,000000,0.14,0.14,0.1237,0.13,28044,0
+ILLRW.US,D,20250421,000000,0.124999,0.124999,0.1201,0.1201,1291,0
+ILLRW.US,D,20250422,000000,0.0851,0.1149,0.0625,0.083,11423,0
+ILLRW.US,D,20250423,000000,0.115,0.12,0.073,0.0952,52487,0
+ILLRW.US,D,20250424,000000,0.0986,0.1047,0.095,0.1047,5880,0
+ILLRW.US,D,20250425,000000,0.093499,0.099,0.088,0.099,958,0
+ILLRW.US,D,20250428,000000,0.099,0.1097,0.0898,0.0898,14619,0
+ILLRW.US,D,20250429,000000,0.09,0.09,0.09,0.09,712,0
+ILLRW.US,D,20250430,000000,0.106,0.11,0.0902,0.1,4823,0
+ILLRW.US,D,20250501,000000,0.0957,0.1001,0.0912,0.0999,9748,0
+ILLRW.US,D,20250502,000000,0.09,0.1096,0.09,0.1048,3397,0
+ILLRW.US,D,20250505,000000,0.1096,0.1096,0.1096,0.1096,200,0
+ILLRW.US,D,20250508,000000,0.0913,0.0913,0.0913,0.0913,2000,0
+ILLRW.US,D,20250509,000000,0.095001,0.095001,0.095001,0.095001,200,0
+ILLRW.US,D,20250512,000000,0.0951,0.1092,0.0911,0.105,13878,0
+ILLRW.US,D,20250513,000000,0.0916,0.1049,0.0916,0.104899,1220,0
+ILLRW.US,D,20250514,000000,0.0912,0.0936,0.0911,0.0912,2888,0
+ILLRW.US,D,20250515,000000,0.09,0.0911,0.09,0.0902,2354,0
+ILLRW.US,D,20250516,000000,0.090199,0.0902,0.0901,0.0902,4121,0
+ILLRW.US,D,20250519,000000,0.09,0.0901,0.08575,0.08575,804,0
+ILLRW.US,D,20250520,000000,0.0899,0.0899,0.0899,0.0899,311,0
+ILLRW.US,D,20250522,000000,0.0875,0.0986,0.0827,0.0986,13040,0
+ILLRW.US,D,20250523,000000,0.0842,0.0988,0.0842,0.0988,361,0
+ILLRW.US,D,20250527,000000,0.08,0.0804,0.0681,0.0803,6769,0
+ILLRW.US,D,20250528,000000,0.08,0.0803,0.0651,0.0803,1900,0
+ILLRW.US,D,20250529,000000,0.0801,0.087,0.0801,0.0802,679,0
+ILLRW.US,D,20250530,000000,0.0802,0.0869,0.0802,0.0869,468,0
+ILLRW.US,D,20250602,000000,0.108,0.108,0.0651,0.0847,2772,0
+ILLRW.US,D,20250604,000000,0.0731,0.075,0.0731,0.075,260,0
+ILLRW.US,D,20250605,000000,0.0732,0.0842,0.0732,0.0842,1131,0
+ILLRW.US,D,20250606,000000,0.0787,0.1,0.0787,0.1,11243,0
+ILLRW.US,D,20250609,000000,0.091,0.0911,0.0855,0.0855,3978,0
+ILLRW.US,D,20250610,000000,0.0806,0.11,0.0806,0.108,11446,0
+ILLRW.US,D,20250611,000000,0.0811,0.1048,0.0808,0.0929,35826,0
+ILLRW.US,D,20250612,000000,0.0944,0.0944,0.09425,0.09425,430,0
+ILLRW.US,D,20250613,000000,0.105,0.105,0.0837,0.1035,38295,0
+ILLRW.US,D,20250616,000000,0.1,0.100001,0.0851,0.0851,44980,0
+ILLRW.US,D,20250617,000000,0.0907,0.0907,0.0864,0.0864,573,0
+ILLRW.US,D,20250618,000000,0.0905,0.095,0.0863,0.0949,13820,0
+ILLRW.US,D,20250620,000000,0.0863,0.0896,0.0806,0.080701,51398,0
+ILLRW.US,D,20250623,000000,0.09,0.09,0.0805,0.0805,4855,0
+ILLRW.US,D,20250624,000000,0.0805,0.0918,0.0805,0.0873,20187,0
+ILLRW.US,D,20250625,000000,0.0811,0.0811,0.0811,0.0811,200,0
+ILLRW.US,D,20250626,000000,0.0805,0.0884,0.0805,0.0884,13328,0
+ILLRW.US,D,20250627,000000,0.0882,0.09,0.07,0.0874,119732,0
+ILLRW.US,D,20250630,000000,0.0874,0.09,0.0709,0.0898,37957,0
+ILLRW.US,D,20250701,000000,0.0899,0.09,0.0898,0.0899,7709,0
+ILLRW.US,D,20250703,000000,0.08545,0.09,0.08545,0.09,1587,0
+ILLRW.US,D,20250707,000000,0.0784,0.09,0.0784,0.09,8013,0
+ILLRW.US,D,20250708,000000,0.078401,0.078401,0.0784,0.0784,2993,0
+ILLRW.US,D,20250709,000000,0.0894,0.0894,0.0894,0.0894,10000,0
+ILLRW.US,D,20250710,000000,0.0886,0.0894,0.0851,0.0894,12214,0
+ILLRW.US,D,20250711,000000,0.0894,0.0897,0.0894,0.089664,7005,0
+ILLRW.US,D,20250714,000000,0.1,0.1,0.094751,0.094751,2961,0
+ILLRW.US,D,20250715,000000,0.098,0.098,0.0903,0.098,2916,0
+ILLRW.US,D,20250716,000000,0.0905,0.0905,0.0897,0.0897,10149,0
+ILLRW.US,D,20250717,000000,0.0823,0.0846,0.0823,0.0846,1179,0
+ILLRW.US,D,20250718,000000,0.0954,0.0954,0.08,0.0949,15813,0
+ILLRW.US,D,20250721,000000,0.0947,0.0947,0.0947,0.0947,6421,0
+ILLRW.US,D,20250722,000000,0.0849,0.0849,0.0837,0.084801,2577,0
+ILLRW.US,D,20250723,000000,0.0827,0.0827,0.0714,0.0802,51925,0
+ILLRW.US,D,20250724,000000,0.07,0.07,0.06,0.0602,111131,0
+ILLRW.US,D,20250725,000000,0.0716,0.0716,0.0576,0.0576,3840,0
+ILLRW.US,D,20250729,000000,0.0647,0.0647,0.0647,0.0647,101,0
+ILLRW.US,D,20250730,000000,0.064,0.0641,0.064,0.064,1139,0
+ILLRW.US,D,20250731,000000,0.0639,0.0639,0.0639,0.0639,600,0
+ILLRW.US,D,20250801,000000,0.0636,0.0636,0.0636,0.0636,141,0
+ILLRW.US,D,20250805,000000,0.06,0.06,0.06,0.06,202,0
+ILLRW.US,D,20250807,000000,0.058,0.058,0.058,0.058,882,0
+ILLRW.US,D,20250808,000000,0.0598,0.0598,0.0598,0.0598,210,0
+ILLRW.US,D,20250811,000000,0.0525,0.0598,0.0525,0.059799,3640,0
+ILLRW.US,D,20250812,000000,0.0594,0.0648,0.0594,0.0648,200,0
+ILLRW.US,D,20250813,000000,0.0647,0.0647,0.04,0.04,10684,0
+ILLRW.US,D,20250815,000000,0.04,0.0598,0.04,0.0598,450,0
+ILLRW.US,D,20250818,000000,0.0597,0.0635,0.0512,0.0519,4300,0
+ILLRW.US,D,20250819,000000,0.062999,0.062999,0.062999,0.062999,100,0
+ILLRW.US,D,20250820,000000,0.0491,0.0596,0.0349,0.0488,112403,0
+ILLRW.US,D,20250821,000000,0.0457,0.0457,0.0403,0.0404,1900,0
+ILLRW.US,D,20250822,000000,0.0405,0.0405,0.0361,0.0394,8523,0
+ILLRW.US,D,20250825,000000,0.0451,0.0568,0.0451,0.0568,1501,0
+ILLRW.US,D,20250827,000000,0.0561,0.0561,0.032501,0.036,7222,0
+ILLRW.US,D,20250828,000000,0.0445,0.0445,0.0125,0.0305,25144,0
+ILLRW.US,D,20250829,000000,0.0398,0.0398,0.0245,0.0398,31442,0
+ILLRW.US,D,20250902,000000,0.025,0.025,0.025,0.025,400,0
+ILLRW.US,D,20250903,000000,0.0321,0.0321,0.0233,0.0302,8757,0
+ILLRW.US,D,20250904,000000,0.0233,0.035,0.0212,0.0348,94395,0
+ILLRW.US,D,20250908,000000,0.0348,0.0417,0.0348,0.0398,13377,0
+ILLRW.US,D,20250909,000000,0.0305,0.039599,0.030199,0.039599,7334,0
+ILLRW.US,D,20250910,000000,0.03,0.0394,0.03,0.0394,2100,0
+ILLRW.US,D,20250911,000000,0.039,0.0394,0.0304,0.0304,11587,0
+ILLRW.US,D,20250912,000000,0.0393,0.0394,0.0364,0.0393,1988,0
+ILLRW.US,D,20250915,000000,0.039,0.039,0.0325,0.039,11109,0
+ILLRW.US,D,20250916,000000,0.0388,0.0498,0.0388,0.0396,35523,0
+ILLRW.US,D,20250917,000000,0.0479,0.07,0.0342,0.060999,103160,0
+ILLRW.US,D,20250918,000000,0.0725,0.075,0.0351,0.0351,72505,0
+ILLRW.US,D,20250919,000000,0.0477,0.0499,0.0399,0.04,11545,0
+ILLRW.US,D,20250922,000000,0.0357,0.04055,0.0304,0.0311,32462,0
+ILLRW.US,D,20250923,000000,0.0337,0.0383,0.0311,0.0383,11624,0
+ILLRW.US,D,20250924,000000,0.0385,0.04,0.038399,0.0399,3758,0
+ILLRW.US,D,20250925,000000,0.04,0.044001,0.0356,0.0401,10268,0
+ILLRW.US,D,20250926,000000,0.042,0.0593,0.042,0.0452,56717,0
+ILLRW.US,D,20250929,000000,0.0311,0.0541,0.0311,0.0541,23946,0
+ILLRW.US,D,20250930,000000,0.059,0.0597,0.0433,0.0528,43023,0
+ILLRW.US,D,20251001,000000,0.0311,0.0553,0.0311,0.050799,12063,0
+ILLRW.US,D,20251002,000000,0.046299,0.0525,0.046299,0.0525,2600,0
+ILLRW.US,D,20251003,000000,0.0545,0.0545,0.0525,0.0527,11325,0
+ILLRW.US,D,20251006,000000,0.05355,0.06,0.0531,0.0533,45933,0
+ILLRW.US,D,20251007,000000,0.059,0.059,0.0303,0.0533,41599,0
+ILLRW.US,D,20251008,000000,0.0531,0.0531,0.035,0.0425,77349,0
+ILLRW.US,D,20251009,000000,0.0425,0.0483,0.0425,0.0483,4718,0
+ILLRW.US,D,20251010,000000,0.049,0.049,0.049,0.049,473,0
+ILLRW.US,D,20251013,000000,0.049,0.0528,0.046076,0.0468,10519,0
+ILLRW.US,D,20251014,000000,0.04,0.041,0.0313,0.039,47478,0
+ILLRW.US,D,20251015,000000,0.0499,0.0499,0.0498,0.0499,42008,0
+ILLRW.US,D,20251016,000000,0.035601,0.0458,0.035601,0.0458,11103,0
+ILLRW.US,D,20251017,000000,0.036,0.049,0.036,0.049,1300,0
+ILLRW.US,D,20251020,000000,0.0365,0.0497,0.0365,0.0495,7425,0
+ILLRW.US,D,20251021,000000,0.045,0.0493,0.0325,0.0424,58207,0
+ILLRW.US,D,20251022,000000,0.0333,0.0415,0.0333,0.041,20772,0
+ILLRW.US,D,20251023,000000,0.0373,0.0405,0.034509,0.0398,9400,0
+ILLRW.US,D,20251024,000000,0.034,0.0386,0.034,0.0381,3300,0
+ILLRW.US,D,20251027,000000,0.0377,0.0384,0.0344,0.0378,13967,0
+ILLRW.US,D,20251028,000000,0.0356,0.038,0.0356,0.0378,1964,0
+ILLRW.US,D,20251029,000000,0.0345,0.0376,0.0345,0.0376,1436,0
+ILLRW.US,D,20251030,000000,0.0375,0.0384,0.0335,0.0377,21195,0
+ILLRW.US,D,20251031,000000,0.0377,0.0377,0.0337,0.0369,1010,0
+ILLRW.US,D,20251104,000000,0.0339,0.0375,0.0339,0.0375,4577,0
+ILLRW.US,D,20251105,000000,0.037,0.037,0.0336,0.036999,23331,0
+ILLRW.US,D,20251106,000000,0.0336,0.0337,0.03,0.0334,41016,0
+ILLRW.US,D,20251107,000000,0.0285,0.0336,0.0277,0.0336,10628,0
+ILLRW.US,D,20251110,000000,0.0334,0.0334,0.0285,0.0333,7165,0
+ILLRW.US,D,20251114,000000,0.0316,0.0316,0.0251,0.0251,16399,0
+ILLRW.US,D,20251117,000000,0.0255,0.0255,0.0155,0.0161,68157,0
+ILLRW.US,D,20251118,000000,0.0161,0.0276,0.0161,0.0162,63397,0
+ILLRW.US,D,20251119,000000,0.0175,0.0175,0.0165,0.0165,1926,0
+ILLRW.US,D,20251120,000000,0.0165,0.0174,0.0164,0.017,9738,0
+ILLRW.US,D,20251121,000000,0.0171,0.0172,0.0171,0.0171,7607,0
+ILLRW.US,D,20251124,000000,0.017,0.0171,0.017,0.0171,7539,0
+ILLRW.US,D,20251126,000000,0.017,0.017,0.0165,0.0165,5564,0
+ILLRW.US,D,20251128,000000,0.0165,0.0169,0.0151,0.0169,46355,0
+ILLRW.US,D,20251201,000000,0.0245,0.0245,0.0245,0.0245,100,0
+ILLRW.US,D,20251202,000000,0.0238,0.0257,0.0154,0.0172,29936,0
+ILLRW.US,D,20251203,000000,0.0185,0.0185,0.0185,0.0185,1290,0
+ILLRW.US,D,20251204,000000,0.0161,0.0293,0.0161,0.028836,27930,0
+ILLRW.US,D,20251205,000000,0.0172,0.032101,0.0172,0.032101,10498,0
+ILLRW.US,D,20251208,000000,0.0182,0.021,0.0173,0.0195,13690,0
+ILLRW.US,D,20251209,000000,0.0171,0.0396,0.0171,0.0388,70509,0
+ILLRW.US,D,20251210,000000,0.0388,0.0388,0.019,0.0246,7313,0
+ILLRW.US,D,20251211,000000,0.0201,0.0733,0.0201,0.069,211232,0
+ILLRW.US,D,20251212,000000,0.0452,0.0738,0.0452,0.0732,100736,0
+ILLRW.US,D,20251215,000000,0.059,0.0699,0.0521,0.0699,45021,0
+ILLRW.US,D,20251217,000000,0.059,0.059,0.059,0.059,6979,0
+ILLRW.US,D,20251218,000000,0.0521,0.0709,0.0521,0.0707,28073,0
+ILLRW.US,D,20251219,000000,0.0536,0.0536,0.0536,0.0536,5165,0
+ILLRW.US,D,20251222,000000,0.0414,0.0709,0.0414,0.0709,29272,0
+ILLRW.US,D,20251223,000000,0.0663,0.0663,0.0663,0.0663,392,0
+ILLRW.US,D,20251224,000000,0.0675,0.0697,0.0675,0.0696,1580,0
+ILLRW.US,D,20251226,000000,0.0698,0.071,0.0697,0.0709,32264,0
+ILLRW.US,D,20251229,000000,0.063,0.063,0.0299,0.03,279042,0
diff --git a/daily/us/nasdaq stocks/2/ilmn.us.txt b/daily/us/nasdaq stocks/2/ilmn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..357feeb7b6650849b8366a080cbb721cde1e25a7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ilmn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ILMN.US,D,20050225,000000,4.25,4.33,4.22,4.3,689854,0
+ILMN.US,D,20050228,000000,4.22,4.28,4.05,4.14,803400,0
+ILMN.US,D,20050301,000000,4.21,4.21,4.03,4.12,364616,0
+ILMN.US,D,20050302,000000,4.08,4.27,4.08,4.12,229344,0
+ILMN.US,D,20050303,000000,4.1,4.28,4.01,4.14,595384,0
+ILMN.US,D,20050304,000000,4.12,4.16,3.9,3.92,431344,0
+ILMN.US,D,20050307,000000,3.88,4.07,3.77,3.92,563116,0
+ILMN.US,D,20050308,000000,3.96,4,3.88,3.9,361054,0
+ILMN.US,D,20050309,000000,3.89,4,3.8,3.8,299904,0
+ILMN.US,D,20050310,000000,3.87,3.87,3.65,3.73,411860,0
+ILMN.US,D,20050311,000000,3.69,3.7,3.36,3.38,1267830,0
+ILMN.US,D,20050314,000000,3.42,3.77,3.4,3.77,695254,0
+ILMN.US,D,20050315,000000,3.72,4.02,3.62,4,755304,0
+ILMN.US,D,20050316,000000,3.99,3.99,3.82,3.82,425952,0
+ILMN.US,D,20050317,000000,3.87,3.9,3.73,3.79,420186,0
+ILMN.US,D,20050318,000000,3.83,3.83,3.65,3.77,659838,0
+ILMN.US,D,20050321,000000,3.81,3.81,3.69,3.71,298780,0
+ILMN.US,D,20050322,000000,3.71,3.74,3.55,3.57,403912,0
+ILMN.US,D,20050323,000000,3.5,3.52,3.46,3.48,409344,0
+ILMN.US,D,20050324,000000,3.6,3.88,3.54,3.65,560544,0
+ILMN.US,D,20050328,000000,3.62,3.71,3.5,3.52,367394,0
+ILMN.US,D,20050329,000000,3.54,3.55,3.46,3.49,475556,0
+ILMN.US,D,20050330,000000,3.93,4.09,3.75,3.98,1444566,0
+ILMN.US,D,20050331,000000,4.05,4.08,3.95,4.04,599952,0
+ILMN.US,D,20050401,000000,4.08,4.25,3.99,4.04,753878,0
+ILMN.US,D,20050404,000000,4.11,4.13,3.98,4,692808,0
+ILMN.US,D,20050405,000000,4,4.06,3.95,4.01,550714,0
+ILMN.US,D,20050406,000000,4.01,4.21,4,4.2,463402,0
+ILMN.US,D,20050407,000000,4.23,4.43,4.21,4.42,324868,0
+ILMN.US,D,20050408,000000,4.43,4.45,4.19,4.26,308930,0
+ILMN.US,D,20050411,000000,4.3,4.51,4.3,4.46,510606,0
+ILMN.US,D,20050412,000000,4.48,4.48,4.13,4.36,677474,0
+ILMN.US,D,20050413,000000,4.37,4.39,4.03,4.06,524846,0
+ILMN.US,D,20050414,000000,4.03,4.25,4.03,4.12,682276,0
+ILMN.US,D,20050415,000000,4.1,4.27,4.08,4.16,803268,0
+ILMN.US,D,20050418,000000,4.21,4.31,4.12,4.12,529718,0
+ILMN.US,D,20050419,000000,4.14,4.35,4.13,4.33,651352,0
+ILMN.US,D,20050420,000000,4.34,4.92,4.28,4.47,1211400,0
+ILMN.US,D,20050421,000000,4.47,4.66,4.47,4.6,390112,0
+ILMN.US,D,20050422,000000,4.61,4.61,4.45,4.57,428318,0
+ILMN.US,D,20050425,000000,4.56,4.64,4.5,4.55,223772,0
+ILMN.US,D,20050426,000000,4.5,4.57,4.4,4.44,599790,0
+ILMN.US,D,20050427,000000,4.47,4.5,4.24,4.43,510312,0
+ILMN.US,D,20050428,000000,4.46,4.77,4.46,4.62,841820,0
+ILMN.US,D,20050429,000000,4.65,4.92,4.58,4.91,986556,0
+ILMN.US,D,20050502,000000,4.71,4.96,4.54,4.93,904350,0
+ILMN.US,D,20050503,000000,4.88,4.97,4.75,4.91,464916,0
+ILMN.US,D,20050504,000000,4.93,4.95,4.84,4.86,430760,0
+ILMN.US,D,20050505,000000,4.85,4.93,4.75,4.92,389826,0
+ILMN.US,D,20050506,000000,4.92,5,4.78,5,529544,0
+ILMN.US,D,20050509,000000,5,5.22,4.95,5.22,385368,0
+ILMN.US,D,20050510,000000,5.17,5.25,5.08,5.22,1010054,0
+ILMN.US,D,20050511,000000,5.25,5.26,5.04,5.25,696998,0
+ILMN.US,D,20050512,000000,5.26,5.35,5.19,5.24,489934,0
+ILMN.US,D,20050513,000000,5.21,5.32,4.89,4.92,611720,0
+ILMN.US,D,20050516,000000,4.83,5,4.67,5,452304,0
+ILMN.US,D,20050517,000000,5,5.12,4.93,5.08,295970,0
+ILMN.US,D,20050518,000000,5.11,5.29,5.04,5.17,509210,0
+ILMN.US,D,20050519,000000,5.2,5.2,5.08,5.13,392944,0
+ILMN.US,D,20050520,000000,5.15,5.2,5.01,5.09,342334,0
+ILMN.US,D,20050523,000000,5.09,5.24,5.01,5.15,379668,0
+ILMN.US,D,20050524,000000,5.13,5.18,5.08,5.14,309920,0
+ILMN.US,D,20050525,000000,5.15,5.15,4.89,5.05,529780,0
+ILMN.US,D,20050526,000000,5.06,5.26,5,5.25,333754,0
+ILMN.US,D,20050527,000000,5.2,5.43,5.16,5.22,852662,0
+ILMN.US,D,20050531,000000,5.25,5.29,5.13,5.25,653004,0
+ILMN.US,D,20050601,000000,5.28,5.38,5.15,5.38,502406,0
+ILMN.US,D,20050602,000000,5.32,5.38,5.25,5.34,212778,0
+ILMN.US,D,20050603,000000,5.21,5.33,5.11,5.22,373870,0
+ILMN.US,D,20050606,000000,5.25,5.28,5.15,5.23,272230,0
+ILMN.US,D,20050607,000000,5.26,5.41,5.22,5.26,527878,0
+ILMN.US,D,20050608,000000,5.32,5.38,5.2,5.3,603376,0
+ILMN.US,D,20050609,000000,5.3,6.11,5.25,6.06,1934178,0
+ILMN.US,D,20050610,000000,5.81,6.03,5.65,5.83,1034014,0
+ILMN.US,D,20050613,000000,5.7,5.87,5.65,5.7,599800,0
+ILMN.US,D,20050614,000000,5.75,6.04,5.67,5.92,583222,0
+ILMN.US,D,20050615,000000,5.93,6.25,5.88,6.1,1707696,0
+ILMN.US,D,20050616,000000,6.11,6.11,5.99,6.08,1495858,0
+ILMN.US,D,20050617,000000,6.04,6.27,6.03,6.25,1082988,0
+ILMN.US,D,20050620,000000,6.26,6.35,6.11,6.33,562376,0
+ILMN.US,D,20050621,000000,6.4,6.47,6.33,6.4,588528,0
+ILMN.US,D,20050622,000000,6.42,6.45,6.09,6.25,614358,0
+ILMN.US,D,20050623,000000,6.24,6.32,5.85,5.87,533066,0
+ILMN.US,D,20050624,000000,5.76,6.16,5.76,6.16,1476610,0
+ILMN.US,D,20050627,000000,6.18,6.22,5.8,5.83,503614,0
+ILMN.US,D,20050628,000000,5.83,6.22,5.81,6.22,735120,0
+ILMN.US,D,20050629,000000,6.25,6.32,6.09,6.14,591352,0
+ILMN.US,D,20050630,000000,6.17,6.18,5.97,6.04,586644,0
+ILMN.US,D,20050701,000000,6.08,6.17,5.95,6.15,554238,0
+ILMN.US,D,20050705,000000,6.19,6.19,5.98,6.14,449504,0
+ILMN.US,D,20050706,000000,6.13,6.2,6.01,6.03,386166,0
+ILMN.US,D,20050707,000000,5.96,6.03,5.8,5.95,622988,0
+ILMN.US,D,20050708,000000,5.9,5.97,5.77,5.95,1647528,0
+ILMN.US,D,20050711,000000,6,6.04,5.87,5.95,512532,0
+ILMN.US,D,20050712,000000,5.95,6.24,5.92,6.23,1304664,0
+ILMN.US,D,20050713,000000,6.26,6.88,6.26,6.88,2151364,0
+ILMN.US,D,20050714,000000,6.9,7.01,6.75,6.93,1156562,0
+ILMN.US,D,20050715,000000,6.88,7.42,6.88,7.1,1921922,0
+ILMN.US,D,20050718,000000,7.17,7.32,6.83,7.05,1083634,0
+ILMN.US,D,20050719,000000,7.04,7.2,6.95,7.18,743824,0
+ILMN.US,D,20050720,000000,7.19,7.23,7,7.2,620650,0
+ILMN.US,D,20050721,000000,7.24,7.3,6.89,7.17,612518,0
+ILMN.US,D,20050722,000000,7.12,7.12,6.75,6.89,1416158,0
+ILMN.US,D,20050725,000000,6.92,7.06,6.82,6.87,429336,0
+ILMN.US,D,20050726,000000,6.92,6.93,6.4,6.5,1093648,0
+ILMN.US,D,20050727,000000,5.95,6.17,5.5,5.58,4826716,0
+ILMN.US,D,20050728,000000,5.56,5.58,5.41,5.55,2745758,0
+ILMN.US,D,20050729,000000,5.55,5.73,5.42,5.6,1120778,0
+ILMN.US,D,20050801,000000,5.61,5.72,5.55,5.6,687352,0
+ILMN.US,D,20050802,000000,5.47,5.58,5.46,5.5,714924,0
+ILMN.US,D,20050803,000000,5.45,5.62,5.44,5.62,575372,0
+ILMN.US,D,20050804,000000,5.58,5.72,5.45,5.66,805068,0
+ILMN.US,D,20050805,000000,5.66,5.74,5.51,5.68,648294,0
+ILMN.US,D,20050808,000000,5.67,5.77,5.54,5.55,872734,0
+ILMN.US,D,20050809,000000,5.54,5.86,5.54,5.82,530898,0
+ILMN.US,D,20050810,000000,5.75,6.03,5.75,5.9,988926,0
+ILMN.US,D,20050811,000000,5.9,6.04,5.8,5.93,443100,0
+ILMN.US,D,20050812,000000,5.93,6,5.56,5.93,1415944,0
+ILMN.US,D,20050815,000000,5.91,6.16,5.83,6.09,512264,0
+ILMN.US,D,20050816,000000,6.08,6.11,5.88,5.92,454850,0
+ILMN.US,D,20050817,000000,5.88,6,5.83,5.92,325560,0
+ILMN.US,D,20050818,000000,5.91,6.08,5.91,6,224748,0
+ILMN.US,D,20050819,000000,5.99,6,5.88,5.98,399170,0
+ILMN.US,D,20050822,000000,5.95,6.21,5.95,6.17,464898,0
+ILMN.US,D,20050823,000000,6.15,6.22,6.04,6.1,404744,0
+ILMN.US,D,20050824,000000,6.06,6.17,6,6.1,750964,0
+ILMN.US,D,20050825,000000,6.07,6.17,6.04,6.14,729526,0
+ILMN.US,D,20050826,000000,6.05,6.15,5.98,6.04,740030,0
+ILMN.US,D,20050829,000000,6,6.04,5.94,6.03,401290,0
+ILMN.US,D,20050830,000000,5.92,6.01,5.92,5.99,702182,0
+ILMN.US,D,20050831,000000,5.99,6.11,5.95,6.1,641438,0
+ILMN.US,D,20050901,000000,6.1,6.27,6.1,6.25,569350,0
+ILMN.US,D,20050902,000000,6.25,6.29,6.12,6.29,508256,0
+ILMN.US,D,20050906,000000,6.28,6.67,6.18,6.64,729198,0
+ILMN.US,D,20050907,000000,6.62,6.83,6.59,6.79,507466,0
+ILMN.US,D,20050908,000000,6.72,6.75,6.54,6.61,315790,0
+ILMN.US,D,20050909,000000,6.58,6.73,6.54,6.73,466982,0
+ILMN.US,D,20050912,000000,6.69,6.85,6.57,6.83,254956,0
+ILMN.US,D,20050913,000000,6.87,6.87,6.67,6.68,311748,0
+ILMN.US,D,20050914,000000,6.71,6.71,6.42,6.5,610166,0
+ILMN.US,D,20050915,000000,6.47,6.57,6.43,6.52,225104,0
+ILMN.US,D,20050916,000000,6.57,6.74,6.54,6.71,591752,0
+ILMN.US,D,20050919,000000,6.76,6.79,6.38,6.47,351926,0
+ILMN.US,D,20050920,000000,6.46,6.62,6.4,6.42,435894,0
+ILMN.US,D,20050921,000000,6.38,6.49,6.15,6.15,542594,0
+ILMN.US,D,20050922,000000,6.12,6.41,6.02,6.36,276306,0
+ILMN.US,D,20050923,000000,6.33,6.54,6.21,6.45,190764,0
+ILMN.US,D,20050926,000000,6.43,6.5,6.4,6.46,274118,0
+ILMN.US,D,20050927,000000,6.42,6.43,6.3,6.33,656518,0
+ILMN.US,D,20050928,000000,6.3,6.38,6.25,6.33,555078,0
+ILMN.US,D,20050929,000000,6.33,6.39,6.29,6.36,444724,0
+ILMN.US,D,20050930,000000,6.38,6.42,6.35,6.41,884208,0
+ILMN.US,D,20051003,000000,6.42,6.58,6.4,6.56,554814,0
+ILMN.US,D,20051004,000000,6.57,6.7,6.45,6.55,461572,0
+ILMN.US,D,20051005,000000,6.53,6.69,6.42,6.46,533110,0
+ILMN.US,D,20051006,000000,6.41,6.85,6.41,6.67,981180,0
+ILMN.US,D,20051007,000000,6.69,7.17,6.64,6.97,1090972,0
+ILMN.US,D,20051010,000000,6.96,7.03,6.43,6.5,1010016,0
+ILMN.US,D,20051011,000000,6.54,6.7,6.47,6.55,1014108,0
+ILMN.US,D,20051012,000000,6.53,6.58,6.38,6.51,991630,0
+ILMN.US,D,20051013,000000,6.5,6.8,6.42,6.79,566956,0
+ILMN.US,D,20051014,000000,6.8,6.96,6.79,6.82,581182,0
+ILMN.US,D,20051017,000000,6.88,6.96,6.66,6.94,527058,0
+ILMN.US,D,20051018,000000,6.94,6.98,6.79,6.84,498016,0
+ILMN.US,D,20051019,000000,6.82,6.88,6.54,6.88,625084,0
+ILMN.US,D,20051020,000000,6.85,6.93,6.79,6.89,1009526,0
+ILMN.US,D,20051021,000000,6.88,7.09,6.88,7,1121252,0
+ILMN.US,D,20051024,000000,7.03,7.04,6.76,6.8,857894,0
+ILMN.US,D,20051025,000000,6.85,7.37,6.74,7.35,2037748,0
+ILMN.US,D,20051026,000000,7.35,7.67,7.35,7.55,1242532,0
+ILMN.US,D,20051027,000000,7.45,7.55,7.25,7.41,914358,0
+ILMN.US,D,20051028,000000,7.35,7.53,7.35,7.51,659090,0
+ILMN.US,D,20051031,000000,7.53,8,7.51,7.79,1126690,0
+ILMN.US,D,20051101,000000,7.72,7.78,7.65,7.68,528612,0
+ILMN.US,D,20051102,000000,7.65,7.95,7.65,7.83,472802,0
+ILMN.US,D,20051103,000000,7.89,7.99,7.79,7.88,494120,0
+ILMN.US,D,20051104,000000,7.88,7.93,7.59,7.67,547672,0
+ILMN.US,D,20051107,000000,7.71,7.92,7.71,7.86,511692,0
+ILMN.US,D,20051108,000000,7.82,8.12,7.82,8.02,812576,0
+ILMN.US,D,20051109,000000,7.97,8.23,7.87,7.98,1173112,0
+ILMN.US,D,20051110,000000,7.99,8,7.8,7.95,352146,0
+ILMN.US,D,20051111,000000,7.88,8.04,7.85,8.01,333964,0
+ILMN.US,D,20051114,000000,8.02,8.19,8,8.02,467624,0
+ILMN.US,D,20051115,000000,8.03,8.12,7.95,8,364222,0
+ILMN.US,D,20051116,000000,8.05,8.05,7.75,8.02,365622,0
+ILMN.US,D,20051117,000000,8,8.18,8,8.17,201410,0
+ILMN.US,D,20051118,000000,8.23,8.38,8.18,8.25,502942,0
+ILMN.US,D,20051121,000000,8.25,8.28,8.12,8.22,291932,0
+ILMN.US,D,20051122,000000,8.11,8.4,8.08,8.34,563742,0
+ILMN.US,D,20051123,000000,8.33,8.34,7.92,8,427798,0
+ILMN.US,D,20051125,000000,8.01,8.01,7.83,7.89,96666,0
+ILMN.US,D,20051128,000000,7.8,7.86,7.45,7.5,509688,0
+ILMN.US,D,20051129,000000,7.5,7.66,7.45,7.62,777432,0
+ILMN.US,D,20051130,000000,7.55,7.97,7.54,7.88,737140,0
+ILMN.US,D,20051201,000000,7.97,7.98,7.67,7.71,796762,0
+ILMN.US,D,20051202,000000,7.65,8.06,7.65,7.96,542704,0
+ILMN.US,D,20051205,000000,7.91,7.93,7.71,7.83,289962,0
+ILMN.US,D,20051206,000000,7.88,8.03,7.86,7.93,401742,0
+ILMN.US,D,20051207,000000,7.88,7.98,7.82,7.92,337370,0
+ILMN.US,D,20051208,000000,7.9,7.97,7.79,7.82,404288,0
+ILMN.US,D,20051209,000000,7.88,7.88,7.66,7.78,297700,0
+ILMN.US,D,20051212,000000,7.74,7.86,7.55,7.68,350616,0
+ILMN.US,D,20051213,000000,7.75,7.87,7.63,7.74,557204,0
+ILMN.US,D,20051214,000000,7.81,7.84,7.24,7.3,519264,0
+ILMN.US,D,20051215,000000,7.3,7.57,7.25,7.37,521430,0
+ILMN.US,D,20051216,000000,7.33,7.4,7.04,7.07,723008,0
+ILMN.US,D,20051219,000000,7.07,7.17,6.92,6.96,452924,0
+ILMN.US,D,20051220,000000,6.92,7.35,6.71,7.3,1183912,0
+ILMN.US,D,20051221,000000,7.26,7.5,7.26,7.42,574982,0
+ILMN.US,D,20051222,000000,7.47,7.63,7.42,7.63,353918,0
+ILMN.US,D,20051223,000000,7.71,7.74,7.62,7.68,371442,0
+ILMN.US,D,20051227,000000,7.75,7.76,7.29,7.3,622600,0
+ILMN.US,D,20051228,000000,7.37,7.46,7.18,7.27,368472,0
+ILMN.US,D,20051229,000000,7.25,7.3,7.23,7.25,276976,0
+ILMN.US,D,20051230,000000,7.25,7.25,6.98,7.05,359872,0
+ILMN.US,D,20060103,000000,7.12,7.41,6.88,7.41,887706,0
+ILMN.US,D,20060104,000000,7.41,7.79,7.28,7.65,911986,0
+ILMN.US,D,20060105,000000,7.64,7.8,7.63,7.74,360056,0
+ILMN.US,D,20060106,000000,7.78,8.27,7.63,8.23,1215962,0
+ILMN.US,D,20060109,000000,8.18,8.37,8.06,8.12,343340,0
+ILMN.US,D,20060110,000000,8.07,8.47,8.05,8.36,735058,0
+ILMN.US,D,20060111,000000,8.45,8.87,8.4,8.87,1409494,0
+ILMN.US,D,20060112,000000,8.79,9.7,8.79,9.56,1989262,0
+ILMN.US,D,20060113,000000,9.49,9.56,9.18,9.48,913204,0
+ILMN.US,D,20060117,000000,9.4,9.64,9.28,9.64,785304,0
+ILMN.US,D,20060118,000000,9.6,9.79,9.45,9.76,1469118,0
+ILMN.US,D,20060119,000000,9.9,10,9.76,9.88,1267888,0
+ILMN.US,D,20060120,000000,9.94,10.04,9.82,9.92,976460,0
+ILMN.US,D,20060123,000000,9.85,10.05,9.79,10.02,966558,0
+ILMN.US,D,20060124,000000,10.04,10.1,9.9,10.07,843744,0
+ILMN.US,D,20060125,000000,10.07,10.2,9.81,9.96,686748,0
+ILMN.US,D,20060126,000000,9.96,10.08,9.79,9.97,804526,0
+ILMN.US,D,20060127,000000,10,10.3,9.92,10.21,989030,0
+ILMN.US,D,20060130,000000,10.29,10.51,10.26,10.48,1002206,0
+ILMN.US,D,20060131,000000,10.47,11.02,10.45,10.72,2636324,0
+ILMN.US,D,20060201,000000,10.62,10.74,10.43,10.71,2286514,0
+ILMN.US,D,20060202,000000,10.55,11.21,10.55,11.04,1058018,0
+ILMN.US,D,20060203,000000,11.04,11.53,11,11.33,981762,0
+ILMN.US,D,20060206,000000,11.1,11.22,10.4,11.05,1288956,0
+ILMN.US,D,20060207,000000,11.02,11.21,10.68,10.95,659682,0
+ILMN.US,D,20060208,000000,10.92,10.97,10.32,10.43,1435472,0
+ILMN.US,D,20060209,000000,10.44,10.65,10.39,10.46,656796,0
+ILMN.US,D,20060210,000000,10.48,10.62,9.95,10.59,1179952,0
+ILMN.US,D,20060213,000000,10.38,10.69,10.38,10.65,775888,0
+ILMN.US,D,20060214,000000,10.68,11.25,10.65,11.1,1474620,0
+ILMN.US,D,20060215,000000,11.11,11.51,10.96,11.51,908774,0
+ILMN.US,D,20060216,000000,11.57,12.19,11.52,12.11,1567702,0
+ILMN.US,D,20060217,000000,12.06,12.29,11.97,12.17,926554,0
+ILMN.US,D,20060221,000000,11.44,12.25,11.06,12.04,1082010,0
+ILMN.US,D,20060222,000000,12,12.48,12,12.44,765282,0
+ILMN.US,D,20060223,000000,12.47,12.57,12.14,12.4,937896,0
+ILMN.US,D,20060224,000000,12.44,12.62,12.33,12.54,1569066,0
+ILMN.US,D,20060227,000000,12.54,12.7,12.45,12.6,1365876,0
+ILMN.US,D,20060228,000000,12.53,12.89,11.82,12.71,2264052,0
+ILMN.US,D,20060301,000000,12.79,13.22,12.74,13,944358,0
+ILMN.US,D,20060302,000000,13,13.09,12.51,13.08,839172,0
+ILMN.US,D,20060303,000000,13.05,13.26,12.88,12.93,478088,0
+ILMN.US,D,20060306,000000,12.91,13.03,12.63,12.79,587974,0
+ILMN.US,D,20060307,000000,12.74,12.82,12.19,12.23,1112258,0
+ILMN.US,D,20060308,000000,12.03,12.6,11.78,12.49,1031920,0
+ILMN.US,D,20060309,000000,12.48,12.67,12.48,12.5,788168,0
+ILMN.US,D,20060310,000000,12.5,12.86,12.38,12.68,555042,0
+ILMN.US,D,20060313,000000,12.74,13.18,12.71,12.78,842856,0
+ILMN.US,D,20060314,000000,12.8,13.14,12.65,13.12,1484118,0
+ILMN.US,D,20060315,000000,13.17,13.28,12.94,13.1,513464,0
+ILMN.US,D,20060316,000000,13.04,13.1,12.64,12.76,1081244,0
+ILMN.US,D,20060317,000000,12.76,12.91,12.65,12.68,1119218,0
+ILMN.US,D,20060320,000000,12.76,12.81,12.29,12.53,1010754,0
+ILMN.US,D,20060321,000000,12.46,12.88,12.33,12.53,1192090,0
+ILMN.US,D,20060322,000000,12.48,12.93,12.12,12.9,723034,0
+ILMN.US,D,20060323,000000,12.93,12.97,12.35,12.94,734066,0
+ILMN.US,D,20060324,000000,12.96,13.45,12.95,13.43,946562,0
+ILMN.US,D,20060327,000000,13.45,13.54,13.28,13.46,616526,0
+ILMN.US,D,20060328,000000,13.4,13.59,13.37,13.52,451618,0
+ILMN.US,D,20060329,000000,13.5,13.99,13.47,13.8,1660974,0
+ILMN.US,D,20060330,000000,13.56,13.8,13.06,13.24,795172,0
+ILMN.US,D,20060331,000000,13.16,13.24,11.84,11.88,3178420,0
+ILMN.US,D,20060403,000000,11.85,12.19,11.33,11.69,1882008,0
+ILMN.US,D,20060404,000000,11.71,11.97,11.71,11.91,715340,0
+ILMN.US,D,20060405,000000,11.9,12.12,11.46,11.81,646518,0
+ILMN.US,D,20060406,000000,11.81,11.86,10.8,11.04,1506348,0
+ILMN.US,D,20060407,000000,12,13.12,11.93,12.97,5998102,0
+ILMN.US,D,20060410,000000,12.95,13.21,12.51,12.9,2667074,0
+ILMN.US,D,20060411,000000,12.88,12.96,12.15,12.47,1677732,0
+ILMN.US,D,20060412,000000,12.53,12.71,12.43,12.52,703216,0
+ILMN.US,D,20060413,000000,12.41,12.54,12.16,12.39,553978,0
+ILMN.US,D,20060417,000000,12.5,12.76,12.4,12.53,637368,0
+ILMN.US,D,20060418,000000,12.62,12.92,12.59,12.88,1301748,0
+ILMN.US,D,20060419,000000,14.53,15.04,13.87,14.88,6816662,0
+ILMN.US,D,20060420,000000,14.85,14.96,14.39,14.65,1357976,0
+ILMN.US,D,20060421,000000,14.75,16,14.65,15.44,3801076,0
+ILMN.US,D,20060424,000000,15.3,15.3,14.65,15.28,1060066,0
+ILMN.US,D,20060425,000000,15.24,15.25,14.68,14.76,633462,0
+ILMN.US,D,20060426,000000,14.56,15.4,14.22,15.35,1260230,0
+ILMN.US,D,20060427,000000,15.32,15.99,15.2,15.61,1398162,0
+ILMN.US,D,20060428,000000,15.75,16,15.36,15.81,1437676,0
+ILMN.US,D,20060501,000000,15.91,15.97,15.14,15.21,1141390,0
+ILMN.US,D,20060502,000000,15.37,15.61,14.92,15.26,911410,0
+ILMN.US,D,20060503,000000,15.38,15.5,14.81,14.96,740482,0
+ILMN.US,D,20060504,000000,15.01,15.01,14.66,14.81,726752,0
+ILMN.US,D,20060505,000000,14.95,15.44,14.88,15.22,781022,0
+ILMN.US,D,20060508,000000,15.26,15.5,14.68,14.78,590182,0
+ILMN.US,D,20060509,000000,14.81,14.95,14.34,14.46,622112,0
+ILMN.US,D,20060510,000000,14.86,15.62,14.7,14.75,1780516,0
+ILMN.US,D,20060511,000000,14.84,14.98,14.09,14.21,1349946,0
+ILMN.US,D,20060512,000000,13.93,14.04,13.38,13.43,1726200,0
+ILMN.US,D,20060515,000000,13.38,14,13.34,13.96,1822672,0
+ILMN.US,D,20060516,000000,14.12,14.37,13.92,14.01,767572,0
+ILMN.US,D,20060517,000000,13.82,13.95,13.4,13.47,1052876,0
+ILMN.US,D,20060518,000000,13.44,13.71,12.88,12.95,1144474,0
+ILMN.US,D,20060519,000000,12.76,13.88,12.7,13.35,4077922,0
+ILMN.US,D,20060522,000000,13.21,13.34,12.7,13.13,1128478,0
+ILMN.US,D,20060523,000000,13.1,13.54,12.99,13.06,1645540,0
+ILMN.US,D,20060524,000000,12.97,13.12,12.18,13.04,2411012,0
+ILMN.US,D,20060525,000000,13.12,13.63,13.04,13.62,1076932,0
+ILMN.US,D,20060526,000000,13.71,14.24,13.66,14.23,1146272,0
+ILMN.US,D,20060530,000000,14.23,14.23,13.57,13.7,791876,0
+ILMN.US,D,20060531,000000,13.79,14.07,13.51,13.66,662206,0
+ILMN.US,D,20060601,000000,13.73,13.94,13.49,13.94,610474,0
+ILMN.US,D,20060602,000000,14,14.18,13.65,13.89,649722,0
+ILMN.US,D,20060605,000000,13.94,14.07,13.1,13.13,698256,0
+ILMN.US,D,20060606,000000,13.07,13.43,12.51,13.31,966048,0
+ILMN.US,D,20060607,000000,13.76,13.85,12.91,13.38,1130650,0
+ILMN.US,D,20060608,000000,13.36,13.42,12.75,13.3,1135940,0
+ILMN.US,D,20060609,000000,13.41,13.88,13.26,13.32,927192,0
+ILMN.US,D,20060612,000000,13.34,13.63,13.01,13.29,1428580,0
+ILMN.US,D,20060613,000000,13.2,13.43,11.97,12,2015098,0
+ILMN.US,D,20060614,000000,11.99,12.46,11.98,12.37,1472856,0
+ILMN.US,D,20060615,000000,12.4,13.25,12.34,13.1,1236706,0
+ILMN.US,D,20060616,000000,13.06,13.12,12.51,12.74,1530292,0
+ILMN.US,D,20060619,000000,12.7,12.7,12.22,12.46,831064,0
+ILMN.US,D,20060620,000000,12.5,12.74,12.43,12.55,1032992,0
+ILMN.US,D,20060621,000000,12.54,13.35,12.53,13.34,1134256,0
+ILMN.US,D,20060622,000000,13.37,14.79,13.24,14.67,2748812,0
+ILMN.US,D,20060623,000000,14.6,15.32,14.45,15,1922492,0
+ILMN.US,D,20060626,000000,15.07,15.07,14.57,14.8,815480,0
+ILMN.US,D,20060627,000000,14.8,15.07,14.22,14.48,675136,0
+ILMN.US,D,20060628,000000,14.48,14.48,13.94,14.14,856630,0
+ILMN.US,D,20060629,000000,14.3,14.67,14.09,14.49,1618586,0
+ILMN.US,D,20060630,000000,14.63,15.03,14.54,14.83,2349796,0
+ILMN.US,D,20060703,000000,14.95,15.24,14.53,15.24,559552,0
+ILMN.US,D,20060705,000000,15.18,15.92,14.69,15.27,2125646,0
+ILMN.US,D,20060706,000000,15.44,16.3,15.3,15.82,2176676,0
+ILMN.US,D,20060707,000000,15.75,15.77,14.64,14.98,1944352,0
+ILMN.US,D,20060710,000000,14.88,15.14,14.21,14.28,1968952,0
+ILMN.US,D,20060711,000000,14.18,14.62,13.96,14.44,1999020,0
+ILMN.US,D,20060712,000000,14.47,14.66,14.38,14.47,1204646,0
+ILMN.US,D,20060713,000000,14.43,15.1,14.29,14.65,1861752,0
+ILMN.US,D,20060714,000000,14.65,14.73,13.51,14.38,2287318,0
+ILMN.US,D,20060717,000000,14.27,14.43,13.78,14.16,1705630,0
+ILMN.US,D,20060718,000000,14.3,14.57,13.8,14.43,3189800,0
+ILMN.US,D,20060719,000000,17.12,18.93,16.92,18.55,28699606,0
+ILMN.US,D,20060720,000000,18.52,18.9,17.97,18.25,6023586,0
+ILMN.US,D,20060721,000000,18.07,18.25,17.89,18.16,3602424,0
+ILMN.US,D,20060724,000000,18,19,17.97,18.9,3570248,0
+ILMN.US,D,20060725,000000,18.84,19.57,18.77,19.19,4466840,0
+ILMN.US,D,20060726,000000,19.06,19.98,19.05,19.9,3441582,0
+ILMN.US,D,20060727,000000,19.93,20,18.93,19.11,2143370,0
+ILMN.US,D,20060728,000000,19.29,19.61,19.13,19.48,1333112,0
+ILMN.US,D,20060731,000000,19.32,19.48,19.07,19.11,2552212,0
+ILMN.US,D,20060801,000000,19.11,19.11,18.25,18.55,3663060,0
+ILMN.US,D,20060802,000000,18.53,18.88,18.12,18.38,2445442,0
+ILMN.US,D,20060803,000000,18.2,19,18.02,18.75,2475444,0
+ILMN.US,D,20060804,000000,19,19.45,18.18,18.5,2728800,0
+ILMN.US,D,20060807,000000,18.38,18.74,18.18,18.45,1260350,0
+ILMN.US,D,20060808,000000,18.45,18.7,18.05,18.23,1039684,0
+ILMN.US,D,20060809,000000,18.25,18.8,17.82,17.84,1800310,0
+ILMN.US,D,20060810,000000,17.75,17.8,17.25,17.52,3304676,0
+ILMN.US,D,20060811,000000,17.6,17.64,16.98,17.04,2228110,0
+ILMN.US,D,20060814,000000,17.09,17.52,17.02,17.05,2044296,0
+ILMN.US,D,20060815,000000,17.3,17.62,17.11,17.21,1957226,0
+ILMN.US,D,20060816,000000,17.23,17.44,15.95,16.45,6943472,0
+ILMN.US,D,20060817,000000,16.5,16.62,15.21,15.9,7758024,0
+ILMN.US,D,20060818,000000,16.38,17.1,16.06,17.09,4883020,0
+ILMN.US,D,20060821,000000,16.96,17.79,16.66,17.5,3527836,0
+ILMN.US,D,20060822,000000,17.43,17.93,17.25,17.88,3091954,0
+ILMN.US,D,20060823,000000,17.05,17.14,15.55,15.71,6127094,0
+ILMN.US,D,20060824,000000,15.71,16.71,15.59,16.59,3042128,0
+ILMN.US,D,20060825,000000,16.48,16.86,16,16.09,2235394,0
+ILMN.US,D,20060828,000000,16.02,16.27,15.69,16.14,1875556,0
+ILMN.US,D,20060829,000000,16.04,16.55,15.9,16.5,1817706,0
+ILMN.US,D,20060830,000000,16.39,17.02,16.38,17,1996338,0
+ILMN.US,D,20060831,000000,17,17.21,16.84,16.84,2067838,0
+ILMN.US,D,20060901,000000,17.07,17.23,16.46,17.1,1442930,0
+ILMN.US,D,20060905,000000,17.1,17.62,16.89,17.46,2444932,0
+ILMN.US,D,20060906,000000,17.3,17.33,16.61,16.73,1746748,0
+ILMN.US,D,20060907,000000,16.61,16.97,16.2,16.59,1424968,0
+ILMN.US,D,20060908,000000,16.62,16.84,16.3,16.36,1136340,0
+ILMN.US,D,20060911,000000,16.2,16.87,15.97,16.38,1501724,0
+ILMN.US,D,20060912,000000,16.33,16.96,16.24,16.62,1247592,0
+ILMN.US,D,20060913,000000,16.7,17.45,16.56,17.3,2074000,0
+ILMN.US,D,20060914,000000,17.25,17.49,17,17.48,1204322,0
+ILMN.US,D,20060915,000000,17.7,18.06,17.5,17.91,4829536,0
+ILMN.US,D,20060918,000000,17.07,18.07,16.7,17.84,2658754,0
+ILMN.US,D,20060919,000000,17.94,17.95,17.16,17.65,1306450,0
+ILMN.US,D,20060920,000000,17.81,17.87,17.06,17.22,1715844,0
+ILMN.US,D,20060921,000000,17.2,17.8,17.17,17.31,1192876,0
+ILMN.US,D,20060922,000000,17.31,17.36,16.71,16.8,1268272,0
+ILMN.US,D,20060925,000000,16.89,17.14,16.81,16.88,1415794,0
+ILMN.US,D,20060926,000000,16.95,17.48,16.89,17.38,1913226,0
+ILMN.US,D,20060927,000000,17.23,18.36,17.2,18.34,2467480,0
+ILMN.US,D,20060928,000000,18.38,18.45,16.61,16.8,7977536,0
+ILMN.US,D,20060929,000000,16.8,17,15.29,16.52,8739864,0
+ILMN.US,D,20061002,000000,16.39,16.67,16.1,16.48,1693974,0
+ILMN.US,D,20061003,000000,16.39,17.07,16.39,16.7,1656454,0
+ILMN.US,D,20061004,000000,16.72,17.37,16.55,17.25,2192000,0
+ILMN.US,D,20061005,000000,17.33,17.96,17.11,17.48,1868608,0
+ILMN.US,D,20061006,000000,17.4,17.67,17.11,17.48,999198,0
+ILMN.US,D,20061009,000000,17.4,17.69,17.18,17.64,811332,0
+ILMN.US,D,20061010,000000,17.62,17.82,17,17.22,1275718,0
+ILMN.US,D,20061011,000000,17.22,17.56,16.8,16.9,2528888,0
+ILMN.US,D,20061012,000000,16.89,17.48,16.88,17.36,1950452,0
+ILMN.US,D,20061013,000000,17.32,17.92,17.12,17.75,1794258,0
+ILMN.US,D,20061016,000000,17.82,18.09,17.51,17.94,2252568,0
+ILMN.US,D,20061017,000000,17.93,21.45,17.61,18.32,7740514,0
+ILMN.US,D,20061018,000000,21.76,21.96,21.02,21.89,19329848,0
+ILMN.US,D,20061019,000000,21.77,21.89,21.32,21.42,3860646,0
+ILMN.US,D,20061020,000000,21.13,21.86,20.5,21.8,3382210,0
+ILMN.US,D,20061023,000000,21.77,21.88,21.26,21.64,2362060,0
+ILMN.US,D,20061024,000000,21.59,22.64,21.27,22.36,4123128,0
+ILMN.US,D,20061025,000000,22.41,22.47,21.84,22.43,2952312,0
+ILMN.US,D,20061026,000000,22.5,22.93,22.21,22.84,2449494,0
+ILMN.US,D,20061027,000000,22.68,22.75,21.98,22.16,2369178,0
+ILMN.US,D,20061030,000000,22.05,22.3,21.5,22.21,1210194,0
+ILMN.US,D,20061031,000000,22.4,22.61,21.8,21.98,1219352,0
+ILMN.US,D,20061101,000000,22.01,22.14,21.4,21.41,2115374,0
+ILMN.US,D,20061102,000000,21.19,21.45,20.98,21.11,1711694,0
+ILMN.US,D,20061103,000000,21.04,21.39,20.96,21.23,1867688,0
+ILMN.US,D,20061106,000000,21.34,22,21.19,21.91,1648576,0
+ILMN.US,D,20061107,000000,22,22.39,21.95,22.23,1340062,0
+ILMN.US,D,20061108,000000,22.03,22.46,21.88,22.13,1633126,0
+ILMN.US,D,20061109,000000,22.14,22.34,21.63,21.71,1806780,0
+ILMN.US,D,20061110,000000,21.73,22.04,21.39,22.02,884088,0
+ILMN.US,D,20061113,000000,20.14,20.62,18.82,19.45,11325184,0
+ILMN.US,D,20061114,000000,19.53,19.86,19.07,19.84,4502376,0
+ILMN.US,D,20061115,000000,19.86,20.52,19.79,20.22,3855372,0
+ILMN.US,D,20061116,000000,20.38,20.54,20.09,20.17,1678712,0
+ILMN.US,D,20061117,000000,20.17,20.29,19.88,20.16,1446544,0
+ILMN.US,D,20061120,000000,20.16,20.27,19.93,20,1167050,0
+ILMN.US,D,20061121,000000,20,20.05,19.52,19.57,1144398,0
+ILMN.US,D,20061122,000000,19.61,19.74,19.46,19.57,1081956,0
+ILMN.US,D,20061124,000000,19.41,19.94,19.36,19.55,411442,0
+ILMN.US,D,20061127,000000,19.5,19.67,18.68,18.93,1706104,0
+ILMN.US,D,20061128,000000,18.82,19.6,18.57,19.48,1893580,0
+ILMN.US,D,20061129,000000,19.58,19.6,19.04,19.14,2413476,0
+ILMN.US,D,20061130,000000,19.2,19.57,19.12,19.22,1396280,0
+ILMN.US,D,20061201,000000,19.2,19.27,18.82,19.11,1304710,0
+ILMN.US,D,20061204,000000,19.06,19.63,18.95,19.37,1369684,0
+ILMN.US,D,20061205,000000,19.58,19.61,19.14,19.52,1334608,0
+ILMN.US,D,20061206,000000,19.53,20.45,19.52,20.43,2428266,0
+ILMN.US,D,20061207,000000,20.5,20.75,19.97,20.05,1673482,0
+ILMN.US,D,20061208,000000,20.12,20.4,19.77,20.38,1197196,0
+ILMN.US,D,20061211,000000,20.41,20.62,20.23,20.61,1577882,0
+ILMN.US,D,20061212,000000,20.62,20.71,19.99,20.23,1604848,0
+ILMN.US,D,20061213,000000,20.41,20.47,19.8,19.98,1115522,0
+ILMN.US,D,20061214,000000,20.09,20.32,20.01,20.2,1499186,0
+ILMN.US,D,20061215,000000,20.27,20.29,19.86,19.98,1779068,0
+ILMN.US,D,20061218,000000,20.02,20.14,19.88,19.98,1284540,0
+ILMN.US,D,20061219,000000,20.23,20.23,19.52,19.68,1160526,0
+ILMN.US,D,20061220,000000,19.7,19.88,19.36,19.48,1135504,0
+ILMN.US,D,20061221,000000,19.46,19.94,19.36,19.84,1569030,0
+ILMN.US,D,20061222,000000,19.89,19.95,19.55,19.93,757886,0
+ILMN.US,D,20061226,000000,19.96,20.34,19.61,19.73,1117442,0
+ILMN.US,D,20061227,000000,19.66,20.05,19.5,19.98,916742,0
+ILMN.US,D,20061228,000000,19.89,19.94,19.77,19.85,1044328,0
+ILMN.US,D,20061229,000000,19.85,19.85,19.45,19.66,1131884,0
+ILMN.US,D,20070103,000000,19.63,19.68,18.48,19.2,2686774,0
+ILMN.US,D,20070104,000000,19.17,19.61,18.82,19.55,1434008,0
+ILMN.US,D,20070105,000000,19.36,19.5,19.05,19.3,2479432,0
+ILMN.US,D,20070108,000000,19.25,19.34,18.9,19.27,1712174,0
+ILMN.US,D,20070109,000000,19.45,19.75,19.18,19.75,2494174,0
+ILMN.US,D,20070110,000000,19.59,19.69,19.25,19.66,2479178,0
+ILMN.US,D,20070111,000000,19.65,20.15,19.55,19.79,1375510,0
+ILMN.US,D,20070112,000000,19.73,19.89,19.57,19.75,1108636,0
+ILMN.US,D,20070116,000000,19.71,19.84,19.27,19.39,876856,0
+ILMN.US,D,20070117,000000,19.35,19.62,19.17,19.45,710624,0
+ILMN.US,D,20070118,000000,19.5,19.69,19.39,19.45,1287518,0
+ILMN.US,D,20070119,000000,19.39,19.77,19.1,19.75,1565136,0
+ILMN.US,D,20070122,000000,19.75,20.3,19.7,20.27,3470326,0
+ILMN.US,D,20070123,000000,20.48,20.87,20.3,20.49,3087380,0
+ILMN.US,D,20070124,000000,20.48,20.66,20.39,20.48,1742150,0
+ILMN.US,D,20070125,000000,20.43,20.5,19.89,20.04,1448844,0
+ILMN.US,D,20070126,000000,19.96,20.04,19.43,19.61,2512532,0
+ILMN.US,D,20070129,000000,19.53,19.95,19.43,19.71,1555520,0
+ILMN.US,D,20070130,000000,19.66,20.02,19.61,19.75,2177216,0
+ILMN.US,D,20070131,000000,19.88,20.73,19.63,20.43,2760026,0
+ILMN.US,D,20070201,000000,20.47,21.09,20.43,20.78,5537500,0
+ILMN.US,D,20070202,000000,18.85,19.19,17.93,18.59,12618580,0
+ILMN.US,D,20070205,000000,18.09,18.12,17.27,17.59,8498288,0
+ILMN.US,D,20070206,000000,17.51,18.04,17.51,17.79,3874594,0
+ILMN.US,D,20070207,000000,18.31,18.31,17.79,18.18,3106366,0
+ILMN.US,D,20070208,000000,18.05,18.07,17.59,17.59,3695354,0
+ILMN.US,D,20070209,000000,17.53,17.59,17,17.04,3999100,0
+ILMN.US,D,20070212,000000,17.2,17.52,16.84,17.46,4427422,0
+ILMN.US,D,20070213,000000,17.57,18.62,17.57,18.59,31802726,0
+ILMN.US,D,20070214,000000,18.64,18.68,18.23,18.61,3771204,0
+ILMN.US,D,20070215,000000,18.49,18.55,18.25,18.44,5226066,0
+ILMN.US,D,20070216,000000,18.43,18.45,18.21,18.41,2869988,0
+ILMN.US,D,20070220,000000,18.29,18.62,17.89,18.54,4368220,0
+ILMN.US,D,20070221,000000,18.55,18.55,18.15,18.27,2511736,0
+ILMN.US,D,20070222,000000,18.2,18.39,17.86,18.04,3254178,0
+ILMN.US,D,20070223,000000,17.94,18.02,17.76,17.91,2767398,0
+ILMN.US,D,20070226,000000,17.91,18.01,17.52,17.62,2227160,0
+ILMN.US,D,20070227,000000,17.09,17.57,16.7,16.82,4063112,0
+ILMN.US,D,20070228,000000,16.75,17.1,16.43,16.8,4418900,0
+ILMN.US,D,20070301,000000,16.48,16.57,16.02,16.3,4963534,0
+ILMN.US,D,20070302,000000,16.05,16.29,15.88,15.9,3914898,0
+ILMN.US,D,20070305,000000,15.71,15.74,14.88,14.89,5573152,0
+ILMN.US,D,20070306,000000,15.16,15.66,15.11,15.6,6622728,0
+ILMN.US,D,20070307,000000,15.75,16.28,15.72,16.02,5099296,0
+ILMN.US,D,20070308,000000,16.08,16.16,15.39,15.79,3860396,0
+ILMN.US,D,20070309,000000,15.8,16.07,15.75,15.87,2333568,0
+ILMN.US,D,20070312,000000,15.72,16,15.53,15.65,1916062,0
+ILMN.US,D,20070313,000000,15.61,16.46,14.05,14.43,19811022,0
+ILMN.US,D,20070314,000000,14.3,14.97,14.28,14.77,7967122,0
+ILMN.US,D,20070315,000000,14.79,14.9,14.54,14.61,3182640,0
+ILMN.US,D,20070316,000000,14.64,15.2,14.55,14.56,2631614,0
+ILMN.US,D,20070319,000000,14.69,14.89,14.46,14.69,2723246,0
+ILMN.US,D,20070320,000000,14.65,14.88,14.59,14.81,2666598,0
+ILMN.US,D,20070321,000000,14.81,15.2,14.72,15.15,3019238,0
+ILMN.US,D,20070322,000000,15.23,15.24,14.98,15.14,2882866,0
+ILMN.US,D,20070323,000000,15.06,15.24,14.98,14.99,2346930,0
+ILMN.US,D,20070326,000000,14.96,15.03,14.62,14.78,2406184,0
+ILMN.US,D,20070327,000000,14.76,14.82,14.54,14.64,1546898,0
+ILMN.US,D,20070328,000000,14.57,14.76,14.55,14.73,2063062,0
+ILMN.US,D,20070329,000000,14.79,14.82,14.52,14.69,2777900,0
+ILMN.US,D,20070330,000000,14.66,14.74,14.41,14.65,1645960,0
+ILMN.US,D,20070402,000000,14.71,14.75,14.47,14.62,5313950,0
+ILMN.US,D,20070403,000000,14.64,15,14.55,14.75,1919680,0
+ILMN.US,D,20070404,000000,14.83,14.95,14.57,14.89,2033506,0
+ILMN.US,D,20070405,000000,14.94,15.48,14.94,15.35,2388766,0
+ILMN.US,D,20070409,000000,15.3,15.34,15.17,15.24,1266614,0
+ILMN.US,D,20070410,000000,15.21,15.88,15.21,15.78,4403162,0
+ILMN.US,D,20070411,000000,15.82,15.86,15.32,15.55,3390600,0
+ILMN.US,D,20070412,000000,15.46,15.72,15.4,15.64,1349256,0
+ILMN.US,D,20070413,000000,15.68,15.79,15.51,15.69,1471864,0
+ILMN.US,D,20070416,000000,15.71,16.25,15.69,16.19,1957206,0
+ILMN.US,D,20070417,000000,16.17,16.23,15.95,16.11,1595606,0
+ILMN.US,D,20070418,000000,16.07,16.11,15.62,15.92,1670260,0
+ILMN.US,D,20070419,000000,15.8,15.97,15.6,15.9,2915694,0
+ILMN.US,D,20070420,000000,15.85,16.25,15.85,16.02,1605244,0
+ILMN.US,D,20070423,000000,15.99,16.45,15.88,16.05,1401016,0
+ILMN.US,D,20070424,000000,16.16,16.45,16,16.39,2151998,0
+ILMN.US,D,20070425,000000,17.14,17.19,15.89,16.48,5080892,0
+ILMN.US,D,20070426,000000,16.39,17.19,16.32,16.86,2944942,0
+ILMN.US,D,20070427,000000,16.73,16.98,16.73,16.8,1524842,0
+ILMN.US,D,20070430,000000,16.76,16.93,16.27,16.32,2949986,0
+ILMN.US,D,20070501,000000,16.32,16.39,16.01,16.34,2356296,0
+ILMN.US,D,20070502,000000,16.37,16.72,16.36,16.59,1287172,0
+ILMN.US,D,20070503,000000,16.5,16.82,16.14,16.72,2267146,0
+ILMN.US,D,20070504,000000,16.77,16.91,16.63,16.86,1806866,0
+ILMN.US,D,20070507,000000,16.82,16.86,16.66,16.77,1239410,0
+ILMN.US,D,20070508,000000,16.67,16.71,16.23,16.66,1388004,0
+ILMN.US,D,20070509,000000,16.62,16.95,16.43,16.84,1439020,0
+ILMN.US,D,20070510,000000,16.7,16.71,16.28,16.3,1793428,0
+ILMN.US,D,20070511,000000,16.13,16.64,16.13,16.32,1114206,0
+ILMN.US,D,20070514,000000,16.26,16.68,16.26,16.5,1130252,0
+ILMN.US,D,20070515,000000,16.5,16.66,16.09,16.15,1829378,0
+ILMN.US,D,20070516,000000,16.18,16.32,15.96,16.32,2467020,0
+ILMN.US,D,20070517,000000,16.25,16.34,16.02,16.14,1025908,0
+ILMN.US,D,20070518,000000,16.2,16.38,16.12,16.27,1026190,0
+ILMN.US,D,20070521,000000,16.25,16.45,16.14,16.3,1088780,0
+ILMN.US,D,20070522,000000,16.23,16.67,16.12,16.33,1417526,0
+ILMN.US,D,20070523,000000,16.4,17.03,16.38,16.66,1682502,0
+ILMN.US,D,20070524,000000,16.64,16.84,16.12,16.34,1428192,0
+ILMN.US,D,20070525,000000,16.29,16.57,16.2,16.29,813082,0
+ILMN.US,D,20070529,000000,16.34,16.73,16.28,16.32,1288782,0
+ILMN.US,D,20070530,000000,16.16,16.16,15.83,15.97,1859350,0
+ILMN.US,D,20070531,000000,15.97,16.32,15.89,16.32,2592922,0
+ILMN.US,D,20070601,000000,16.37,16.61,16.29,16.5,1119374,0
+ILMN.US,D,20070604,000000,16.43,17,16.36,17,1942326,0
+ILMN.US,D,20070605,000000,16.89,17.88,16.84,17.75,3564502,0
+ILMN.US,D,20070606,000000,17.61,17.67,17.25,17.47,2899616,0
+ILMN.US,D,20070607,000000,17.42,17.7,17.29,17.57,2443366,0
+ILMN.US,D,20070608,000000,17.5,17.74,17.21,17.68,1391058,0
+ILMN.US,D,20070611,000000,18.5,18.84,18.38,18.59,5547848,0
+ILMN.US,D,20070612,000000,18.52,18.66,18.15,18.48,2328896,0
+ILMN.US,D,20070613,000000,19.29,19.96,19,19.16,4972192,0
+ILMN.US,D,20070614,000000,19.69,19.93,19.48,19.73,3863490,0
+ILMN.US,D,20070615,000000,19.98,20.18,19.85,20.09,4035438,0
+ILMN.US,D,20070618,000000,20.15,20.45,20.11,20.28,4195466,0
+ILMN.US,D,20070619,000000,20.27,20.32,19.92,20.27,2765144,0
+ILMN.US,D,20070620,000000,20.36,20.52,20.14,20.27,1970760,0
+ILMN.US,D,20070621,000000,20.21,20.23,19.62,19.79,1386884,0
+ILMN.US,D,20070622,000000,19.83,19.91,19.55,19.8,2087748,0
+ILMN.US,D,20070625,000000,19.73,20.25,19.5,19.93,1686766,0
+ILMN.US,D,20070626,000000,20,20.11,19.3,19.73,2590418,0
+ILMN.US,D,20070627,000000,19.59,21.04,19.58,20.94,3954702,0
+ILMN.US,D,20070628,000000,20.97,21,20.47,20.73,3127928,0
+ILMN.US,D,20070629,000000,20.84,20.94,20.14,20.3,1651336,0
+ILMN.US,D,20070702,000000,20.3,20.79,20.3,20.7,2251716,0
+ILMN.US,D,20070703,000000,20.76,20.86,20.57,20.78,604454,0
+ILMN.US,D,20070705,000000,20.84,20.96,20.44,20.93,1034672,0
+ILMN.US,D,20070706,000000,21,21,20.84,20.89,719648,0
+ILMN.US,D,20070709,000000,20.88,20.91,20.52,20.68,1505252,0
+ILMN.US,D,20070710,000000,20.5,20.7,20.28,20.41,1400076,0
+ILMN.US,D,20070711,000000,20.4,20.51,20.13,20.23,1420268,0
+ILMN.US,D,20070712,000000,20.2,21.09,20.2,21.05,2824592,0
+ILMN.US,D,20070713,000000,20.95,20.98,20.62,20.82,1648202,0
+ILMN.US,D,20070716,000000,20.8,20.82,20.32,20.53,1079150,0
+ILMN.US,D,20070717,000000,20.55,21.11,20.54,20.93,1692744,0
+ILMN.US,D,20070718,000000,20.73,21.14,20.49,20.82,1320970,0
+ILMN.US,D,20070719,000000,20.8,21,20.5,20.68,1180552,0
+ILMN.US,D,20070720,000000,20.63,20.68,20.02,20.21,1326560,0
+ILMN.US,D,20070723,000000,20.33,21.11,20.04,21,2664394,0
+ILMN.US,D,20070724,000000,21.2,21.77,20.81,20.91,4606778,0
+ILMN.US,D,20070725,000000,22.75,24,22,22.96,13207462,0
+ILMN.US,D,20070726,000000,22.61,23.88,22.26,23.73,4613384,0
+ILMN.US,D,20070727,000000,23,23.86,22.97,23.35,5941058,0
+ILMN.US,D,20070730,000000,23.34,23.5,22.88,23.13,5920060,0
+ILMN.US,D,20070731,000000,23.12,23.3,22.75,22.79,2772310,0
+ILMN.US,D,20070801,000000,22.7,23.49,22.41,23.39,3213066,0
+ILMN.US,D,20070802,000000,23.16,23.48,23.03,23.17,1680396,0
+ILMN.US,D,20070803,000000,23.2,23.43,22.27,22.27,3231464,0
+ILMN.US,D,20070806,000000,22.36,23.82,22.3,23.63,4311510,0
+ILMN.US,D,20070807,000000,23.49,25,23.49,24.72,4683728,0
+ILMN.US,D,20070808,000000,25,25.48,24.74,25.09,4518954,0
+ILMN.US,D,20070809,000000,24.84,25.02,24.18,24.46,2794540,0
+ILMN.US,D,20070810,000000,24.13,24.5,23.27,23.42,2964660,0
+ILMN.US,D,20070813,000000,23.45,23.92,23.43,23.5,1474790,0
+ILMN.US,D,20070814,000000,23.43,23.68,22.71,22.75,1560354,0
+ILMN.US,D,20070815,000000,22.73,23.34,22.38,22.39,1642100,0
+ILMN.US,D,20070816,000000,22.27,22.7,21.52,22.44,3406044,0
+ILMN.US,D,20070817,000000,24.05,24.3,23.02,23.32,2504642,0
+ILMN.US,D,20070820,000000,23.38,23.93,23.11,23.84,1513918,0
+ILMN.US,D,20070821,000000,23.68,24.42,23.68,24.25,1275012,0
+ILMN.US,D,20070822,000000,24.47,24.6,23.73,23.84,1260716,0
+ILMN.US,D,20070823,000000,24.02,24.02,23.29,23.41,1313432,0
+ILMN.US,D,20070824,000000,23.39,23.89,23.06,23.89,920592,0
+ILMN.US,D,20070827,000000,23.77,23.94,23.5,23.52,728004,0
+ILMN.US,D,20070828,000000,23.34,23.49,23.04,23.19,922870,0
+ILMN.US,D,20070829,000000,23.27,23.8,23.16,23.61,1277230,0
+ILMN.US,D,20070830,000000,23.43,24.09,23.32,23.69,849164,0
+ILMN.US,D,20070831,000000,24,24.69,23.91,24.14,1823410,0
+ILMN.US,D,20070904,000000,24.06,24.84,24.05,24.39,2276368,0
+ILMN.US,D,20070905,000000,24.19,24.55,23.96,24,3014434,0
+ILMN.US,D,20070906,000000,24,24.09,23.6,23.75,1719490,0
+ILMN.US,D,20070907,000000,23.5,23.52,23,23.5,1644658,0
+ILMN.US,D,20070910,000000,23.55,25.02,23.46,24.66,2926506,0
+ILMN.US,D,20070911,000000,24.6,25.76,24.54,25.71,3894996,0
+ILMN.US,D,20070912,000000,25.89,26.73,25.42,25.89,3604850,0
+ILMN.US,D,20070913,000000,26.25,26.26,25.73,26.07,1642014,0
+ILMN.US,D,20070914,000000,25.96,26.62,25.73,26.48,1287360,0
+ILMN.US,D,20070917,000000,26.49,26.83,26.18,26.57,1416564,0
+ILMN.US,D,20070918,000000,26.72,26.82,26.21,26.73,1778276,0
+ILMN.US,D,20070919,000000,26.25,26.94,26,26.59,1763092,0
+ILMN.US,D,20070920,000000,26.29,26.5,26.05,26.14,2001938,0
+ILMN.US,D,20070921,000000,26.37,26.45,25.88,26.39,1598896,0
+ILMN.US,D,20070924,000000,26.45,26.7,26.09,26.23,885662,0
+ILMN.US,D,20070925,000000,26.09,26.7,26.05,26.23,617812,0
+ILMN.US,D,20070926,000000,26.36,26.82,26.07,26.32,968022,0
+ILMN.US,D,20070927,000000,26.32,26.52,25.77,26.43,1003314,0
+ILMN.US,D,20070928,000000,26.36,26.73,25.59,25.94,1449352,0
+ILMN.US,D,20071001,000000,26.04,26.1,25.62,25.93,1953910,0
+ILMN.US,D,20071002,000000,25.96,26.55,25.93,26.47,1420254,0
+ILMN.US,D,20071003,000000,26.27,27.61,26.27,27.24,3819798,0
+ILMN.US,D,20071004,000000,27.27,27.75,26.84,27.35,3497712,0
+ILMN.US,D,20071005,000000,27.59,28.55,27.39,28.53,2239952,0
+ILMN.US,D,20071008,000000,28.36,28.99,28.14,28.52,2478022,0
+ILMN.US,D,20071009,000000,28.5,29.26,28.08,29,1996692,0
+ILMN.US,D,20071010,000000,28.89,30.56,28.66,30.43,4490908,0
+ILMN.US,D,20071011,000000,30.45,31.69,29.71,30.91,7011012,0
+ILMN.US,D,20071012,000000,31.11,31.24,30.11,30.47,2703352,0
+ILMN.US,D,20071015,000000,30.56,30.78,29.66,30.09,2874856,0
+ILMN.US,D,20071016,000000,30.07,30.23,29.7,30.16,1455590,0
+ILMN.US,D,20071017,000000,30.52,30.73,29.17,29.4,2892304,0
+ILMN.US,D,20071018,000000,29.28,29.88,29.18,29.49,1575666,0
+ILMN.US,D,20071019,000000,29.5,29.59,28.93,29,1099180,0
+ILMN.US,D,20071022,000000,28.76,30.07,28.73,29.76,2232972,0
+ILMN.US,D,20071023,000000,30.2,31.2,29.89,31.19,3399920,0
+ILMN.US,D,20071024,000000,29.15,29.93,28,28.91,7933866,0
+ILMN.US,D,20071025,000000,28,28.2,26.41,27.39,5604202,0
+ILMN.US,D,20071026,000000,27.47,27.62,26.41,27,2851304,0
+ILMN.US,D,20071029,000000,26.89,28.5,26.84,28.41,6104932,0
+ILMN.US,D,20071030,000000,28.25,28.4,27.5,27.96,1458108,0
+ILMN.US,D,20071031,000000,28.18,28.29,27.5,28.07,1317490,0
+ILMN.US,D,20071101,000000,28.04,28.75,27.36,28.12,1867504,0
+ILMN.US,D,20071102,000000,28.23,28.62,27.97,28.55,1458834,0
+ILMN.US,D,20071105,000000,28.07,29.25,27.87,28.84,2247432,0
+ILMN.US,D,20071106,000000,28.98,29.12,28.32,28.62,1232798,0
+ILMN.US,D,20071107,000000,27.8,28.33,27.29,27.32,2028228,0
+ILMN.US,D,20071108,000000,27.33,27.62,25.7,27.25,3503000,0
+ILMN.US,D,20071109,000000,27.02,27.66,26.73,27.43,1794018,0
+ILMN.US,D,20071112,000000,27.27,27.29,26.3,26.45,1473834,0
+ILMN.US,D,20071113,000000,26.52,26.92,25.77,26.53,1885824,0
+ILMN.US,D,20071114,000000,26.57,26.8,26.06,26.17,1269200,0
+ILMN.US,D,20071115,000000,26.09,26.25,25.45,25.75,1479138,0
+ILMN.US,D,20071116,000000,25.81,26.8,25.59,26.5,1671570,0
+ILMN.US,D,20071119,000000,26.66,26.66,25.57,26.02,996546,0
+ILMN.US,D,20071120,000000,26.07,26.22,25.2,25.62,1450596,0
+ILMN.US,D,20071121,000000,25.58,26.18,25.17,25.77,1128798,0
+ILMN.US,D,20071123,000000,25.79,26.23,25.52,26.12,345330,0
+ILMN.US,D,20071126,000000,26.09,26.5,25.55,25.61,767346,0
+ILMN.US,D,20071127,000000,25.61,26.21,25.61,26.09,698800,0
+ILMN.US,D,20071128,000000,26.43,28.09,26.29,28.03,2486664,0
+ILMN.US,D,20071129,000000,27.94,29.25,27.85,28.89,2042386,0
+ILMN.US,D,20071130,000000,28.98,29.25,28.68,28.89,1977246,0
+ILMN.US,D,20071203,000000,28.86,29.23,28.7,28.77,1108554,0
+ILMN.US,D,20071204,000000,28.58,28.91,28.2,28.33,1258540,0
+ILMN.US,D,20071205,000000,28.68,29.37,28.62,29,1999746,0
+ILMN.US,D,20071206,000000,29,29.37,28.75,29.32,990630,0
+ILMN.US,D,20071207,000000,29.4,29.5,28.88,29.03,765330,0
+ILMN.US,D,20071210,000000,29.16,29.4,28.8,29.2,955260,0
+ILMN.US,D,20071211,000000,29.36,29.46,28.17,28.23,1267174,0
+ILMN.US,D,20071212,000000,28.57,29.24,27.95,28.23,1243894,0
+ILMN.US,D,20071213,000000,28,28.18,27.52,27.92,1111838,0
+ILMN.US,D,20071214,000000,27.79,28.39,27.55,28,1229908,0
+ILMN.US,D,20071217,000000,27.88,28.09,26.94,27.2,1639352,0
+ILMN.US,D,20071218,000000,27.25,27.65,27.2,27.47,2279922,0
+ILMN.US,D,20071219,000000,27.48,28.18,27.41,28.16,1681546,0
+ILMN.US,D,20071220,000000,28.5,28.98,28.36,28.98,1185828,0
+ILMN.US,D,20071221,000000,29.44,30.91,29.28,30.82,4244492,0
+ILMN.US,D,20071224,000000,30.87,31.24,30,30.12,745078,0
+ILMN.US,D,20071226,000000,30.01,30.89,30.01,30.57,1806322,0
+ILMN.US,D,20071227,000000,30.32,30.39,29.61,29.8,1478836,0
+ILMN.US,D,20071228,000000,29.96,30.45,29.82,30.05,883614,0
+ILMN.US,D,20071231,000000,29.82,30.32,29.55,29.63,1167668,0
+ILMN.US,D,20080102,000000,29.91,30.32,29.45,29.78,1773746,0
+ILMN.US,D,20080103,000000,29.88,29.93,29.03,29.55,2147246,0
+ILMN.US,D,20080104,000000,28.95,29.57,28,28.55,3203468,0
+ILMN.US,D,20080107,000000,28.65,28.71,27.89,28.41,3699338,0
+ILMN.US,D,20080108,000000,28.42,29,28.34,28.38,1705196,0
+ILMN.US,D,20080109,000000,28.36,30.27,28.3,30.23,2468066,0
+ILMN.US,D,20080110,000000,35.81,37.6,34.99,35.01,20388668,0
+ILMN.US,D,20080111,000000,35.98,36.87,34.76,35.26,5233380,0
+ILMN.US,D,20080114,000000,35.25,35.92,34.39,35.09,2468626,0
+ILMN.US,D,20080115,000000,34.51,35.62,34.4,35.01,2196624,0
+ILMN.US,D,20080116,000000,35.11,35.2,33.5,34.58,2579136,0
+ILMN.US,D,20080117,000000,34.62,34.91,33.67,34,2489218,0
+ILMN.US,D,20080118,000000,34.06,35.16,33.58,33.88,2602256,0
+ILMN.US,D,20080122,000000,32.51,33.7,32.51,32.67,2498298,0
+ILMN.US,D,20080123,000000,32.17,33.08,31.3,32.88,3010488,0
+ILMN.US,D,20080124,000000,33.11,33.21,32.36,32.74,2019282,0
+ILMN.US,D,20080125,000000,33.11,33.11,31.79,32.11,1665912,0
+ILMN.US,D,20080128,000000,31.98,32.75,31.47,32.58,2186222,0
+ILMN.US,D,20080129,000000,32.72,33.19,32.05,32.48,1698718,0
+ILMN.US,D,20080130,000000,32.5,32.8,31.77,31.89,1678796,0
+ILMN.US,D,20080131,000000,31.75,32.16,30.84,31.85,4033252,0
+ILMN.US,D,20080201,000000,31.96,34.28,31.9,33.8,4683720,0
+ILMN.US,D,20080204,000000,34.02,34.12,32.29,32.45,5592668,0
+ILMN.US,D,20080205,000000,34.74,35.9,34.1,35.75,11656432,0
+ILMN.US,D,20080206,000000,35.51,35.98,34.35,34.38,3984054,0
+ILMN.US,D,20080207,000000,34,34.38,32.77,33.3,4580900,0
+ILMN.US,D,20080208,000000,32.77,34,32.7,33.71,2714470,0
+ILMN.US,D,20080211,000000,33.75,34.52,33.71,34.43,1699620,0
+ILMN.US,D,20080212,000000,34.47,35.78,34.4,34.98,3217540,0
+ILMN.US,D,20080213,000000,35.28,35.78,35.06,35.56,2550722,0
+ILMN.US,D,20080214,000000,35.39,36.88,35.34,35.42,2397972,0
+ILMN.US,D,20080215,000000,35.24,36.63,34.79,35.98,3376260,0
+ILMN.US,D,20080219,000000,36.38,36.99,36.02,36.66,3077358,0
+ILMN.US,D,20080220,000000,36.33,36.65,35.42,36.42,2268576,0
+ILMN.US,D,20080221,000000,36.76,36.87,35.8,35.89,1470100,0
+ILMN.US,D,20080222,000000,35.99,36.22,35.08,36.01,1853672,0
+ILMN.US,D,20080225,000000,36.24,38.12,36.23,37.78,4150422,0
+ILMN.US,D,20080226,000000,37.5,38.3,36.99,37.23,1868006,0
+ILMN.US,D,20080227,000000,37.95,37.95,36.88,37.24,1438646,0
+ILMN.US,D,20080228,000000,37.22,37.41,36.52,36.98,1257044,0
+ILMN.US,D,20080229,000000,36.45,36.95,35.95,36.2,1638254,0
+ILMN.US,D,20080303,000000,36,36.72,35.9,36.44,1222148,0
+ILMN.US,D,20080304,000000,36.02,36.34,35.27,36.07,2079978,0
+ILMN.US,D,20080305,000000,36.25,36.37,35.34,35.7,1391918,0
+ILMN.US,D,20080306,000000,35.43,35.9,33.76,33.83,2204866,0
+ILMN.US,D,20080307,000000,33.5,34.39,32.97,33.58,2552024,0
+ILMN.US,D,20080310,000000,33.5,33.5,30.93,31.07,3291692,0
+ILMN.US,D,20080311,000000,31.38,33.09,31.38,33.04,3253728,0
+ILMN.US,D,20080312,000000,32.83,33.52,32.11,32.28,2050832,0
+ILMN.US,D,20080313,000000,31.78,33.73,31.45,33.48,1788302,0
+ILMN.US,D,20080314,000000,33.7,34.61,32.3,33.3,2279568,0
+ILMN.US,D,20080317,000000,32.8,33.11,32.2,32.74,1897210,0
+ILMN.US,D,20080318,000000,33.48,35.05,33.28,34.94,2833174,0
+ILMN.US,D,20080319,000000,35,36.48,34.86,35.09,2795944,0
+ILMN.US,D,20080320,000000,35.93,36,34.5,35.62,3003336,0
+ILMN.US,D,20080324,000000,35.62,37.28,35.09,37.16,2316438,0
+ILMN.US,D,20080325,000000,37.25,37.72,36.91,37.38,2018550,0
+ILMN.US,D,20080326,000000,37.18,37.54,36.76,37.23,1534670,0
+ILMN.US,D,20080327,000000,37.2,37.47,36.85,37.17,1588558,0
+ILMN.US,D,20080328,000000,37.25,37.5,36.99,37.15,2429228,0
+ILMN.US,D,20080331,000000,37,38.65,36.5,37.95,3288614,0
+ILMN.US,D,20080401,000000,38.49,39.3,37.86,38.97,2096432,0
+ILMN.US,D,20080402,000000,38.91,39.45,38.12,38.51,1216938,0
+ILMN.US,D,20080403,000000,38.47,39.34,37.83,39.03,3233766,0
+ILMN.US,D,20080404,000000,39.49,39.92,38.97,39.42,1328794,0
+ILMN.US,D,20080407,000000,39.47,39.9,39.35,39.45,1298266,0
+ILMN.US,D,20080408,000000,39.21,39.4,38.23,39.12,1355958,0
+ILMN.US,D,20080409,000000,39.09,39.54,38.68,39.06,1176366,0
+ILMN.US,D,20080410,000000,39.13,39.95,38.67,39.44,958176,0
+ILMN.US,D,20080411,000000,38.95,39.11,38.02,38.13,1119474,0
+ILMN.US,D,20080414,000000,38.21,38.68,37.52,38.08,1256876,0
+ILMN.US,D,20080415,000000,37.16,37.53,34.9,35.67,6956290,0
+ILMN.US,D,20080416,000000,35.88,36.94,35.5,36.58,1911874,0
+ILMN.US,D,20080417,000000,36.37,36.5,35.67,36,1549432,0
+ILMN.US,D,20080418,000000,36.59,37.34,36.02,36.65,1420350,0
+ILMN.US,D,20080421,000000,36.49,37.68,36.3,36.99,2109450,0
+ILMN.US,D,20080422,000000,37.03,37.66,35.45,36.23,4809730,0
+ILMN.US,D,20080423,000000,38.3,40.95,38,39.92,6554044,0
+ILMN.US,D,20080424,000000,39.84,40.2,39.1,39.91,2797962,0
+ILMN.US,D,20080425,000000,39.52,39.89,39.21,39.51,1552260,0
+ILMN.US,D,20080428,000000,38.12,39.15,38.05,38.59,1974668,0
+ILMN.US,D,20080429,000000,38.75,39.25,38.27,39,1766088,0
+ILMN.US,D,20080430,000000,39.2,39.86,38.78,38.95,1540170,0
+ILMN.US,D,20080501,000000,38.99,39.43,38.48,39.09,1675618,0
+ILMN.US,D,20080502,000000,39.56,40,39.03,39.38,1309720,0
+ILMN.US,D,20080505,000000,39.27,40.6,39.27,40.4,1952262,0
+ILMN.US,D,20080506,000000,40.02,40.34,39.57,39.91,1951378,0
+ILMN.US,D,20080507,000000,39.95,39.99,38.77,38.98,1562564,0
+ILMN.US,D,20080508,000000,39.01,39.5,38.59,39.24,1251370,0
+ILMN.US,D,20080509,000000,38.81,39.45,38.81,39.28,839960,0
+ILMN.US,D,20080512,000000,39.41,39.9,38.95,39.81,1306038,0
+ILMN.US,D,20080513,000000,39.92,39.92,38.88,39.19,948450,0
+ILMN.US,D,20080514,000000,39.32,40,39,39.47,1075436,0
+ILMN.US,D,20080515,000000,39.26,39.52,38.88,39.04,947334,0
+ILMN.US,D,20080516,000000,39.23,39.23,38.35,39.14,1061786,0
+ILMN.US,D,20080519,000000,39,39.82,38.87,39.52,1932294,0
+ILMN.US,D,20080520,000000,39.25,39.77,39.09,39.38,1540074,0
+ILMN.US,D,20080521,000000,39.55,39.81,38.37,38.67,1124612,0
+ILMN.US,D,20080522,000000,38.74,39.05,38.2,38.67,1225026,0
+ILMN.US,D,20080523,000000,38.34,38.77,37.92,38.11,2207874,0
+ILMN.US,D,20080527,000000,38.11,38.41,37.81,38.25,1029596,0
+ILMN.US,D,20080528,000000,38.2,38.5,38,38.44,629424,0
+ILMN.US,D,20080529,000000,38.4,39.52,38.19,39.15,2308620,0
+ILMN.US,D,20080530,000000,39.09,39.38,38.91,39.24,2434056,0
+ILMN.US,D,20080602,000000,39.2,39.79,38.92,39.36,1143204,0
+ILMN.US,D,20080603,000000,39.59,39.84,38.98,39.33,911464,0
+ILMN.US,D,20080604,000000,39.09,39.98,38.9,39.58,1041568,0
+ILMN.US,D,20080605,000000,39.66,39.96,39.16,39.87,1055344,0
+ILMN.US,D,20080606,000000,39.65,39.84,39.16,39.35,1263182,0
+ILMN.US,D,20080609,000000,39.57,39.89,39.03,39.46,1939274,0
+ILMN.US,D,20080610,000000,39.09,39.34,38.59,39.02,1825862,0
+ILMN.US,D,20080611,000000,39.03,39.24,37.45,37.54,2731000,0
+ILMN.US,D,20080612,000000,37.39,38.73,36.69,37.98,2382468,0
+ILMN.US,D,20080613,000000,38.43,39.45,38.01,39.27,1767686,0
+ILMN.US,D,20080616,000000,39.16,40.88,39.1,40.38,1904654,0
+ILMN.US,D,20080617,000000,40.42,41.15,39.94,40.66,1526046,0
+ILMN.US,D,20080618,000000,40.5,41.35,40.02,40.66,1538604,0
+ILMN.US,D,20080619,000000,40.69,42.16,40.59,41.97,1933802,0
+ILMN.US,D,20080620,000000,41.76,42.45,41.58,42.3,2190064,0
+ILMN.US,D,20080623,000000,42.47,42.48,41.34,41.37,1608056,0
+ILMN.US,D,20080624,000000,41.35,41.96,41.25,41.34,1430968,0
+ILMN.US,D,20080625,000000,41.99,42.67,41.13,42.44,2266096,0
+ILMN.US,D,20080626,000000,41.84,42.21,41.25,41.75,1728316,0
+ILMN.US,D,20080627,000000,41.44,43.5,41.14,43.4,11522504,0
+ILMN.US,D,20080630,000000,43.38,45.19,43.35,43.55,4334522,0
+ILMN.US,D,20080701,000000,43.53,44.43,43.36,44.27,2398094,0
+ILMN.US,D,20080702,000000,45.05,45.7,44.54,45.05,2869562,0
+ILMN.US,D,20080703,000000,44.83,45.07,43.72,44.55,1026848,0
+ILMN.US,D,20080707,000000,44.45,44.59,42.53,43.05,2993772,0
+ILMN.US,D,20080708,000000,43.35,44.87,42.55,44.77,2857198,0
+ILMN.US,D,20080709,000000,44.12,45.04,43.71,44,2154394,0
+ILMN.US,D,20080710,000000,44.48,44.7,43.18,44.2,2194898,0
+ILMN.US,D,20080711,000000,43.62,43.87,42.21,42.51,2948544,0
+ILMN.US,D,20080714,000000,42.7,43.18,41.48,41.91,1898830,0
+ILMN.US,D,20080715,000000,41.47,42.61,41.44,41.95,2496388,0
+ILMN.US,D,20080716,000000,41.8,42.18,41.53,42.12,1282046,0
+ILMN.US,D,20080717,000000,42.48,43.38,42.09,42.34,1710406,0
+ILMN.US,D,20080718,000000,42.24,43.23,41.77,43.12,1839672,0
+ILMN.US,D,20080721,000000,43.36,43.89,41.96,42.02,1813120,0
+ILMN.US,D,20080722,000000,41.91,42.81,41.33,42.05,2989768,0
+ILMN.US,D,20080723,000000,45.27,46.25,43.85,45.98,7388888,0
+ILMN.US,D,20080724,000000,45.97,46.44,45.57,46.05,2842124,0
+ILMN.US,D,20080725,000000,45.23,46.92,45.05,46.59,2244188,0
+ILMN.US,D,20080728,000000,46.94,47.88,46.56,46.67,2274862,0
+ILMN.US,D,20080729,000000,46.53,47.4,46.16,47.02,1546632,0
+ILMN.US,D,20080730,000000,47.44,47.5,46.02,46.52,1555836,0
+ILMN.US,D,20080731,000000,46.52,47.75,46.12,46.62,2383036,0
+ILMN.US,D,20080801,000000,46.6,47.35,46.02,46.37,1270302,0
+ILMN.US,D,20080804,000000,45.41,45.92,43.73,44.38,2444620,0
+ILMN.US,D,20080805,000000,44.92,44.92,43.48,43.97,2256732,0
+ILMN.US,D,20080806,000000,43.76,45.22,43.76,44.62,1542970,0
+ILMN.US,D,20080807,000000,44.05,45.55,43.92,44.01,5517050,0
+ILMN.US,D,20080808,000000,43.77,45.06,43.45,44.68,2175746,0
+ILMN.US,D,20080811,000000,44.7,44.99,44.03,44.42,1742584,0
+ILMN.US,D,20080812,000000,44.98,45.4,44.26,45.19,2145844,0
+ILMN.US,D,20080813,000000,44.94,45.5,44.36,45.43,2705990,0
+ILMN.US,D,20080814,000000,45.01,47.3,44.77,46.88,7001424,0
+ILMN.US,D,20080815,000000,47.14,47.5,46.62,47.05,1961490,0
+ILMN.US,D,20080818,000000,47.31,47.35,45.92,46.34,1657062,0
+ILMN.US,D,20080819,000000,45.77,46.97,45.17,46.28,1495452,0
+ILMN.US,D,20080820,000000,46.14,47.2,45.96,47.01,1228048,0
+ILMN.US,D,20080821,000000,47.01,47.01,45.76,46,1877888,0
+ILMN.US,D,20080822,000000,45.99,45.99,45.07,45.66,1285936,0
+ILMN.US,D,20080825,000000,45.65,45.65,44.55,44.98,836184,0
+ILMN.US,D,20080826,000000,44.8,45.38,42.41,42.87,2898108,0
+ILMN.US,D,20080827,000000,42.87,43.34,42.44,42.59,1620208,0
+ILMN.US,D,20080828,000000,42.75,43.1,42.1,42.8,1802508,0
+ILMN.US,D,20080829,000000,42.29,43.58,42.27,43.06,1400088,0
+ILMN.US,D,20080902,000000,44.01,44.94,43.22,43.54,1616902,0
+ILMN.US,D,20080903,000000,44.06,44.24,41.52,42.36,3223314,0
+ILMN.US,D,20080904,000000,41.81,41.88,40.47,41.27,2835780,0
+ILMN.US,D,20080905,000000,40.55,42.01,40.13,41.91,2937370,0
+ILMN.US,D,20080908,000000,42.3,42.84,41.28,41.79,1505776,0
+ILMN.US,D,20080909,000000,41.53,42.47,40.65,41.1,1918458,0
+ILMN.US,D,20080910,000000,40.8,41.39,40.56,41.29,1492214,0
+ILMN.US,D,20080911,000000,40.84,41.66,40.17,41.62,1424040,0
+ILMN.US,D,20080912,000000,41.66,41.66,40.25,40.74,1593440,0
+ILMN.US,D,20080915,000000,40.16,40.74,39.18,40.4,1493914,0
+ILMN.US,D,20080916,000000,39.51,41.78,39,41.7,1980558,0
+ILMN.US,D,20080917,000000,41.35,42.03,39.77,39.94,2212530,0
+ILMN.US,D,20080918,000000,38.58,40.67,36.97,40.1,4944068,0
+ILMN.US,D,20080919,000000,43,44.62,41.3,42.05,4218034,0
+ILMN.US,D,20080922,000000,42,42.11,40.38,41.51,1659822,0
+ILMN.US,D,20080923,000000,41.54,42.24,40.49,40.69,1269124,0
+ILMN.US,D,20080924,000000,40.94,41.65,40.12,40.97,2192900,0
+ILMN.US,D,20080925,000000,40.98,41.47,40,40.78,1085201,0
+ILMN.US,D,20080926,000000,40,42.65,40,42.4,1573693,0
+ILMN.US,D,20080929,000000,42,42.32,39.73,40.38,1892475,0
+ILMN.US,D,20080930,000000,40.01,40.66,39.13,40.53,1710826,0
+ILMN.US,D,20081001,000000,40.5,40.5,38.52,38.92,1993090,0
+ILMN.US,D,20081002,000000,39,39,35.64,36.53,3539752,0
+ILMN.US,D,20081003,000000,36.53,37.46,35.92,36.01,1115805,0
+ILMN.US,D,20081006,000000,35.1,35.2,29.7,32.09,4929356,0
+ILMN.US,D,20081007,000000,32.26,33.3,31.3,31.58,1663783,0
+ILMN.US,D,20081008,000000,30.01,31.55,29.66,30.4,2822596,0
+ILMN.US,D,20081009,000000,32.48,32.48,28.56,29,1747988,0
+ILMN.US,D,20081010,000000,27.42,28.91,25.84,27.98,2456986,0
+ILMN.US,D,20081013,000000,28.68,31.23,28.68,30.64,1728239,0
+ILMN.US,D,20081014,000000,32.44,32.44,30.66,30.91,2291937,0
+ILMN.US,D,20081015,000000,30.01,30.65,28.47,28.6,2141665,0
+ILMN.US,D,20081016,000000,28.6,30.13,27.5,29.97,1983742,0
+ILMN.US,D,20081017,000000,29.47,30.74,28.55,30.15,1354692,0
+ILMN.US,D,20081020,000000,30.84,32.41,30,32.19,1139105,0
+ILMN.US,D,20081021,000000,32,33.48,31.78,32.32,2196627,0
+ILMN.US,D,20081022,000000,28.26,29.12,23.9,25.14,9404498,0
+ILMN.US,D,20081023,000000,25.95,25.95,22.48,23.33,5458576,0
+ILMN.US,D,20081024,000000,22.89,25.56,21.9,25.13,3399774,0
+ILMN.US,D,20081027,000000,24.03,25.17,23.99,24.06,2309938,0
+ILMN.US,D,20081028,000000,24.9,26.3,24.33,26.25,2457218,0
+ILMN.US,D,20081029,000000,26.09,28.99,25.73,28.09,2384448,0
+ILMN.US,D,20081030,000000,28.48,31.29,28.25,31.19,2025723,0
+ILMN.US,D,20081031,000000,31.19,31.96,29.98,30.83,1579375,0
+ILMN.US,D,20081103,000000,31.22,31.54,30.17,30.82,948082,0
+ILMN.US,D,20081104,000000,30.04,31.61,30.03,31.26,1417500,0
+ILMN.US,D,20081105,000000,32.09,32.09,29.22,29.29,1627942,0
+ILMN.US,D,20081106,000000,29.18,29.7,27.58,27.71,3163869,0
+ILMN.US,D,20081107,000000,27.72,28.6,26.67,27.4,5028164,0
+ILMN.US,D,20081110,000000,29.49,29.49,26.7,27.01,1582003,0
+ILMN.US,D,20081111,000000,26.78,26.85,25.75,26.39,1573715,0
+ILMN.US,D,20081112,000000,25.87,26.32,23.91,24.25,2890675,0
+ILMN.US,D,20081113,000000,23.94,25.3,23.81,25.22,2813822,0
+ILMN.US,D,20081114,000000,24.87,25.58,23.79,23.86,2193561,0
+ILMN.US,D,20081117,000000,23.5,25.03,23.13,24.4,1797549,0
+ILMN.US,D,20081118,000000,24.7,24.97,22.46,23.37,3449019,0
+ILMN.US,D,20081119,000000,23.05,23.89,22.6,22.8,2156394,0
+ILMN.US,D,20081120,000000,22.34,22.38,20.89,21.03,3282041,0
+ILMN.US,D,20081121,000000,21,21.26,18.82,19.83,4175433,0
+ILMN.US,D,20081124,000000,19.99,20.76,19.68,20.59,3396865,0
+ILMN.US,D,20081125,000000,21.82,22.01,20.46,21.97,6191528,0
+ILMN.US,D,20081126,000000,21.24,21.85,20.5,21.71,2442923,0
+ILMN.US,D,20081128,000000,21,22.06,20.88,22.01,877200,0
+ILMN.US,D,20081201,000000,21.85,21.99,19.87,19.91,1608242,0
+ILMN.US,D,20081202,000000,20.62,20.86,19.75,20.63,1960126,0
+ILMN.US,D,20081203,000000,20.03,21.2,20.03,21.14,1653179,0
+ILMN.US,D,20081204,000000,20.98,21.35,20.05,20.25,1082815,0
+ILMN.US,D,20081205,000000,20,21.4,19.49,20.69,1178869,0
+ILMN.US,D,20081208,000000,21.05,21.82,20.77,21.11,1659979,0
+ILMN.US,D,20081209,000000,20.72,21.43,19.9,20.86,1918806,0
+ILMN.US,D,20081210,000000,21.06,22.14,20.89,22.04,1764547,0
+ILMN.US,D,20081211,000000,21.8,22.4,21.2,21.36,2245346,0
+ILMN.US,D,20081212,000000,20.83,21.98,20.29,21.98,2452255,0
+ILMN.US,D,20081215,000000,21.03,22.12,20.86,21.37,1032942,0
+ILMN.US,D,20081216,000000,21.88,22.29,21.06,22.29,1176141,0
+ILMN.US,D,20081217,000000,22.1,24,21.87,23.64,1582955,0
+ILMN.US,D,20081218,000000,24,25.48,23.66,24.87,2664423,0
+ILMN.US,D,20081219,000000,24.33,25.78,24.33,25.08,5055333,0
+ILMN.US,D,20081222,000000,25.03,25.41,24.35,24.81,1043224,0
+ILMN.US,D,20081223,000000,24.81,25.77,24.51,25.15,1352667,0
+ILMN.US,D,20081224,000000,25.01,25.15,24.44,25.05,290781,0
+ILMN.US,D,20081226,000000,24.95,25.37,24.51,25.36,320703,0
+ILMN.US,D,20081229,000000,26,26.01,24.28,24.84,818545,0
+ILMN.US,D,20081230,000000,25.11,25.68,24.46,25,1081863,0
+ILMN.US,D,20081231,000000,24.28,26.08,24.16,26.05,1076235,0
+ILMN.US,D,20090102,000000,26.05,26.87,25.55,26.85,944572,0
+ILMN.US,D,20090105,000000,26.8,27.86,26.25,27.48,1716039,0
+ILMN.US,D,20090106,000000,27.59,28,26.33,27,1954059,0
+ILMN.US,D,20090107,000000,26.54,26.7,25.05,25.61,1052849,0
+ILMN.US,D,20090108,000000,25.47,25.63,24.13,24.65,1642601,0
+ILMN.US,D,20090109,000000,24.97,25.05,23.29,23.43,2635529,0
+ILMN.US,D,20090112,000000,23.34,24.5,23.34,24.33,1834256,0
+ILMN.US,D,20090113,000000,24.33,26.12,24.01,25.73,2113554,0
+ILMN.US,D,20090114,000000,25.52,25.65,24.83,25,2294871,0
+ILMN.US,D,20090115,000000,24.93,29.08,24.75,28.17,4477686,0
+ILMN.US,D,20090116,000000,28.46,30.34,28.26,30.33,4476875,0
+ILMN.US,D,20090120,000000,30.25,30.3,27.21,27.34,3265132,0
+ILMN.US,D,20090121,000000,27.78,28.73,27.16,28.7,1894420,0
+ILMN.US,D,20090122,000000,28.1,28.1,26.79,27.44,2362642,0
+ILMN.US,D,20090123,000000,28.1,28.78,27.21,27.75,2831551,0
+ILMN.US,D,20090126,000000,27.81,28.78,27.23,27.57,1533577,0
+ILMN.US,D,20090127,000000,28.06,28.38,26.99,27.52,2280624,0
+ILMN.US,D,20090128,000000,27.85,29,27.81,28.45,2224803,0
+ILMN.US,D,20090129,000000,28.21,28.65,27.87,27.97,1630295,0
+ILMN.US,D,20090130,000000,28,28.21,26.68,27.36,1998437,0
+ILMN.US,D,20090202,000000,27.19,27.93,26.83,27.41,2604895,0
+ILMN.US,D,20090203,000000,28.92,28.92,27.21,27.99,3303289,0
+ILMN.US,D,20090204,000000,31.79,34.56,31.18,33.91,13704023,0
+ILMN.US,D,20090205,000000,33.58,35.24,33.29,34.58,3794971,0
+ILMN.US,D,20090206,000000,33.62,35,33.48,34.24,3365189,0
+ILMN.US,D,20090209,000000,34.24,35.5,34.01,35.13,2742764,0
+ILMN.US,D,20090210,000000,35.42,35.93,34.25,34.55,3075845,0
+ILMN.US,D,20090211,000000,34.62,35.5,34.5,34.85,1807153,0
+ILMN.US,D,20090212,000000,34.47,35.5,34.13,35.5,2073753,0
+ILMN.US,D,20090213,000000,35.49,36.61,35.1,35.91,1902269,0
+ILMN.US,D,20090217,000000,34.61,35.99,34.39,35.54,1855325,0
+ILMN.US,D,20090218,000000,35.59,35.64,33.59,33.87,2558336,0
+ILMN.US,D,20090219,000000,34.39,34.39,32.49,32.7,2484255,0
+ILMN.US,D,20090220,000000,32.28,33.39,31.74,33.08,2125553,0
+ILMN.US,D,20090223,000000,33.31,33.5,32.05,32.2,1125358,0
+ILMN.US,D,20090224,000000,32.14,33.56,32.05,33.39,1546942,0
+ILMN.US,D,20090225,000000,33.44,34.47,32.9,33.97,1976062,0
+ILMN.US,D,20090226,000000,33.97,34.34,32.07,32.16,1729501,0
+ILMN.US,D,20090227,000000,31.73,32.34,31.08,31.33,2065256,0
+ILMN.US,D,20090302,000000,30.92,31.14,29.67,30.19,2133392,0
+ILMN.US,D,20090303,000000,30.34,31.25,30.02,30.8,2261623,0
+ILMN.US,D,20090304,000000,31.55,32.84,31.19,32.31,1733169,0
+ILMN.US,D,20090305,000000,32.56,33.42,31.81,32,1771194,0
+ILMN.US,D,20090306,000000,32.43,32.99,31.3,31.98,1864339,0
+ILMN.US,D,20090309,000000,32.01,33.95,32.01,32.37,2542006,0
+ILMN.US,D,20090310,000000,32.75,34.51,32.38,34,2092043,0
+ILMN.US,D,20090311,000000,33.56,34.84,33.56,33.85,1955711,0
+ILMN.US,D,20090312,000000,34.16,36.47,33.82,36.35,3293198,0
+ILMN.US,D,20090313,000000,36.22,36.91,34.77,35.72,2361737,0
+ILMN.US,D,20090316,000000,36.95,36.95,34.44,34.55,1990282,0
+ILMN.US,D,20090317,000000,34.65,36.1,34.21,36.07,2196256,0
+ILMN.US,D,20090318,000000,35.69,36.82,35.62,36.35,1291677,0
+ILMN.US,D,20090319,000000,36.57,37.19,35.96,36.4,1777588,0
+ILMN.US,D,20090320,000000,36.49,36.49,35.4,35.41,1459909,0
+ILMN.US,D,20090323,000000,36.45,38.95,36.17,38.87,3131277,0
+ILMN.US,D,20090324,000000,38.54,38.54,37.54,37.7,1581262,0
+ILMN.US,D,20090325,000000,37.7,38.86,36.52,38.06,1306215,0
+ILMN.US,D,20090326,000000,38.26,38.26,37.05,38.07,1629597,0
+ILMN.US,D,20090327,000000,37.3,38.11,37.01,37.22,1010414,0
+ILMN.US,D,20090330,000000,36.94,37,35.47,36.86,939422,0
+ILMN.US,D,20090331,000000,36.87,37.73,36.01,37.24,1243636,0
+ILMN.US,D,20090401,000000,36.69,36.69,35.26,35.68,1678031,0
+ILMN.US,D,20090402,000000,36,37.17,35.78,36.49,1684139,0
+ILMN.US,D,20090403,000000,36.45,36.6,34.54,35.02,1898976,0
+ILMN.US,D,20090406,000000,35.09,35.09,34.25,34.83,1170928,0
+ILMN.US,D,20090407,000000,34.47,34.88,33.61,34.31,1296873,0
+ILMN.US,D,20090408,000000,34.25,34.61,33.32,34.61,2017434,0
+ILMN.US,D,20090409,000000,34.94,35.29,34.42,35,1858322,0
+ILMN.US,D,20090413,000000,34.55,35.06,34.52,34.82,857550,0
+ILMN.US,D,20090414,000000,34.65,35.5,34.12,34.63,801950,0
+ILMN.US,D,20090415,000000,34.52,34.61,33.17,34.27,1223354,0
+ILMN.US,D,20090416,000000,34.75,36.75,34.75,36.18,2007172,0
+ILMN.US,D,20090417,000000,38.18,38.57,36.52,37.45,3350056,0
+ILMN.US,D,20090420,000000,38.5,38.5,36.12,36.36,2145298,0
+ILMN.US,D,20090421,000000,36.55,37.17,36,37.16,2278191,0
+ILMN.US,D,20090422,000000,35,36.68,34.6,35.48,6072388,0
+ILMN.US,D,20090423,000000,35.35,35.35,33.92,34.28,3236485,0
+ILMN.US,D,20090424,000000,34.08,35.74,34.08,35.54,2282268,0
+ILMN.US,D,20090427,000000,35.02,36.3,35,35.46,1300311,0
+ILMN.US,D,20090428,000000,35.03,36.06,34.48,35.77,1624877,0
+ILMN.US,D,20090429,000000,35.88,38.25,35.66,37.87,3056185,0
+ILMN.US,D,20090430,000000,37.75,38.5,37.12,37.35,1684395,0
+ILMN.US,D,20090501,000000,37.06,38.78,37.04,38.14,1753832,0
+ILMN.US,D,20090504,000000,38.3,38.47,37.4,38.04,1317181,0
+ILMN.US,D,20090505,000000,37.92,38,36.47,36.87,1713527,0
+ILMN.US,D,20090506,000000,36.99,37.32,35.15,36.04,1475797,0
+ILMN.US,D,20090507,000000,36.05,37.38,36.05,36.43,1248738,0
+ILMN.US,D,20090508,000000,36.51,37.34,35.64,36.29,934172,0
+ILMN.US,D,20090511,000000,35.97,37.14,35.61,37.09,1092585,0
+ILMN.US,D,20090512,000000,37.28,37.29,35.95,36.52,947045,0
+ILMN.US,D,20090513,000000,35.95,36.46,35.12,35.27,1141291,0
+ILMN.US,D,20090514,000000,35.19,35.66,34.44,35.45,1495054,0
+ILMN.US,D,20090515,000000,35.14,35.75,34.73,35.64,932896,0
+ILMN.US,D,20090518,000000,35.48,36.88,35.09,36.75,1530905,0
+ILMN.US,D,20090519,000000,36.71,37.3,36.05,37.23,1392658,0
+ILMN.US,D,20090520,000000,37.11,37.25,36.4,36.55,899786,0
+ILMN.US,D,20090521,000000,36.26,36.7,35.32,35.64,732158,0
+ILMN.US,D,20090522,000000,36.86,36.86,35.38,35.63,731515,0
+ILMN.US,D,20090526,000000,35.08,36.19,35.05,35.91,851296,0
+ILMN.US,D,20090527,000000,35.76,36.87,35.25,35.65,2072832,0
+ILMN.US,D,20090528,000000,35.65,35.93,35.19,35.83,1364779,0
+ILMN.US,D,20090529,000000,35.55,36.77,35.29,36.71,1293022,0
+ILMN.US,D,20090601,000000,37.53,38.07,37.16,37.89,1363286,0
+ILMN.US,D,20090602,000000,37.59,38.53,37.55,38.05,1791519,0
+ILMN.US,D,20090603,000000,37.5,39.67,37.5,38.75,1697807,0
+ILMN.US,D,20090604,000000,38.75,39.1,38.53,38.84,1151558,0
+ILMN.US,D,20090605,000000,38.93,38.99,38.11,38.72,813252,0
+ILMN.US,D,20090608,000000,38.31,38.59,37.62,37.93,808469,0
+ILMN.US,D,20090609,000000,38.38,38.7,38.12,38.32,1622465,0
+ILMN.US,D,20090610,000000,38.92,38.97,37.08,37.85,1570118,0
+ILMN.US,D,20090611,000000,38,39.92,37.76,39.53,1485780,0
+ILMN.US,D,20090612,000000,38.46,39.35,37.46,38.08,2041407,0
+ILMN.US,D,20090615,000000,38,38,37,37.18,684803,0
+ILMN.US,D,20090616,000000,37.69,37.84,36.23,36.37,1481093,0
+ILMN.US,D,20090617,000000,36.65,36.78,36.07,36.22,1768522,0
+ILMN.US,D,20090618,000000,36.28,36.64,35.7,36.35,1378682,0
+ILMN.US,D,20090619,000000,36.42,37.1,36.19,36.87,1383496,0
+ILMN.US,D,20090622,000000,36.05,36.84,35.7,35.93,1839742,0
+ILMN.US,D,20090623,000000,36,36.52,35.42,35.93,916282,0
+ILMN.US,D,20090624,000000,36.26,36.88,35.72,36.63,892568,0
+ILMN.US,D,20090625,000000,36.37,38.17,36.12,37.79,1748953,0
+ILMN.US,D,20090626,000000,37.5,38.26,37.1,38.16,1446897,0
+ILMN.US,D,20090629,000000,38.16,39.04,37.47,38.73,1737994,0
+ILMN.US,D,20090630,000000,38.87,39.25,38.5,38.94,1069443,0
+ILMN.US,D,20090701,000000,38.99,39.16,38.03,38.14,4199553,0
+ILMN.US,D,20090702,000000,32.86,34.29,32.5,33.46,10742273,0
+ILMN.US,D,20090706,000000,32.75,33.3,32.33,32.94,3808367,0
+ILMN.US,D,20090707,000000,32.96,33.15,31.56,31.62,2745429,0
+ILMN.US,D,20090708,000000,31.5,31.95,30.73,31.1,2981771,0
+ILMN.US,D,20090709,000000,32.46,32.62,31.86,32.5,3387199,0
+ILMN.US,D,20090710,000000,32.43,32.73,32.04,32.15,2572857,0
+ILMN.US,D,20090713,000000,31.94,32.17,31.46,31.95,1667278,0
+ILMN.US,D,20090714,000000,31.78,32.37,31.73,31.95,1601623,0
+ILMN.US,D,20090715,000000,32.1,32.22,31.65,32.09,1838231,0
+ILMN.US,D,20090716,000000,32.1,32.55,31.83,32.25,1479576,0
+ILMN.US,D,20090717,000000,32,32.5,31.7,31.87,1738408,0
+ILMN.US,D,20090720,000000,31.85,32.24,31.6,32.04,2088550,0
+ILMN.US,D,20090721,000000,32.04,33.01,31.86,32.94,3108401,0
+ILMN.US,D,20090722,000000,35.5,36.24,34.88,35.38,6259880,0
+ILMN.US,D,20090723,000000,35.19,36.28,35.09,35.15,1849894,0
+ILMN.US,D,20090724,000000,34.79,35.71,34.79,35.52,1023196,0
+ILMN.US,D,20090727,000000,35.01,36.1,35.01,36,1186745,0
+ILMN.US,D,20090728,000000,35.71,36.86,35.55,36.66,2300550,0
+ILMN.US,D,20090729,000000,35.85,37.15,35.79,36.99,2186003,0
+ILMN.US,D,20090730,000000,37.25,37.4,36.41,36.56,928090,0
+ILMN.US,D,20090731,000000,36.62,36.86,36,36.14,745400,0
+ILMN.US,D,20090803,000000,36.23,37.11,36.02,37.06,1097242,0
+ILMN.US,D,20090804,000000,36.57,37.5,36.57,37.48,1124056,0
+ILMN.US,D,20090805,000000,37.16,37.2,36.47,36.82,648571,0
+ILMN.US,D,20090806,000000,36.74,36.74,35.52,36.1,900712,0
+ILMN.US,D,20090807,000000,37.06,37.16,36.2,36.61,1004187,0
+ILMN.US,D,20090810,000000,36.13,36.56,35.88,36.11,626974,0
+ILMN.US,D,20090811,000000,36,36.22,35.38,35.72,683486,0
+ILMN.US,D,20090812,000000,35.58,36.86,35.5,36.37,926358,0
+ILMN.US,D,20090813,000000,36.34,37.19,35.95,37.14,1333082,0
+ILMN.US,D,20090814,000000,37.01,37.03,35.88,36.35,1128336,0
+ILMN.US,D,20090817,000000,35.85,36.17,35.36,35.52,1253234,0
+ILMN.US,D,20090818,000000,35.53,35.76,35.16,35.28,1031363,0
+ILMN.US,D,20090819,000000,35,35.86,34.82,35.72,615250,0
+ILMN.US,D,20090820,000000,35.34,36,35.21,35.78,416365,0
+ILMN.US,D,20090821,000000,35.32,36.09,35,35.56,1422993,0
+ILMN.US,D,20090824,000000,35.5,35.55,35.02,35.28,707056,0
+ILMN.US,D,20090825,000000,35.35,35.8,34.98,35.14,1147393,0
+ILMN.US,D,20090826,000000,35.02,35.67,34.99,35.24,862235,0
+ILMN.US,D,20090827,000000,35.21,35.33,34.43,35.06,979784,0
+ILMN.US,D,20090828,000000,35.39,35.39,34.6,35.25,794941,0
+ILMN.US,D,20090831,000000,34.96,35.49,34.76,35.27,1213654,0
+ILMN.US,D,20090901,000000,35.09,36.43,35.09,35.69,1344510,0
+ILMN.US,D,20090902,000000,35.43,35.59,35,35.33,1777494,0
+ILMN.US,D,20090903,000000,35.6,35.73,35.01,35.39,840633,0
+ILMN.US,D,20090904,000000,35.28,35.96,35.22,35.96,866708,0
+ILMN.US,D,20090908,000000,36,37.38,35.9,37.28,1785893,0
+ILMN.US,D,20090909,000000,37.49,38.79,37.36,38.71,1728710,0
+ILMN.US,D,20090910,000000,38.54,38.66,37.93,38.15,1913178,0
+ILMN.US,D,20090911,000000,38.3,38.35,37.31,37.51,1206268,0
+ILMN.US,D,20090914,000000,37.35,37.73,37.18,37.29,1295479,0
+ILMN.US,D,20090915,000000,37.16,37.57,36.54,37.29,1219229,0
+ILMN.US,D,20090916,000000,37.3,38.14,37.24,38.11,1560140,0
+ILMN.US,D,20090917,000000,38.11,40.69,37.9,40.35,3224639,0
+ILMN.US,D,20090918,000000,40.5,41.55,40.02,41.22,2375368,0
+ILMN.US,D,20090921,000000,41.11,41.52,40.5,41.23,1148780,0
+ILMN.US,D,20090922,000000,41.07,41.15,39.68,40.28,1833825,0
+ILMN.US,D,20090923,000000,40.64,40.64,39.61,40.02,3459942,0
+ILMN.US,D,20090924,000000,39.89,40.41,39.01,40.36,2383461,0
+ILMN.US,D,20090925,000000,40.46,41,40.27,40.66,1321183,0
+ILMN.US,D,20090928,000000,40.96,41.67,40.48,41.28,914825,0
+ILMN.US,D,20090929,000000,41.45,42.68,41.43,42.1,1556013,0
+ILMN.US,D,20090930,000000,42.01,43.05,41.55,42.5,2798740,0
+ILMN.US,D,20091001,000000,42.75,43.27,41.23,41.31,2256031,0
+ILMN.US,D,20091002,000000,41.94,42.4,41.41,42.02,2713296,0
+ILMN.US,D,20091005,000000,42.35,43.1,41.28,42.91,1335040,0
+ILMN.US,D,20091006,000000,42.97,44.07,42.37,43.14,2916940,0
+ILMN.US,D,20091007,000000,43.29,43.5,42.16,42.45,1172346,0
+ILMN.US,D,20091008,000000,42.85,43.09,42.1,42.22,1596413,0
+ILMN.US,D,20091009,000000,42.09,43.12,42.05,43.09,1185537,0
+ILMN.US,D,20091012,000000,43.09,43.61,41.91,41.96,1216546,0
+ILMN.US,D,20091013,000000,41.96,42.97,41.89,42.02,1460316,0
+ILMN.US,D,20091014,000000,42.2,43.82,42.15,43.39,2160548,0
+ILMN.US,D,20091015,000000,43.11,43.57,43.04,43.43,1147486,0
+ILMN.US,D,20091016,000000,43.41,43.87,43.05,43.63,1362895,0
+ILMN.US,D,20091019,000000,43.79,44.06,43.33,43.74,1269253,0
+ILMN.US,D,20091020,000000,43.35,43.56,42.18,42.23,2010047,0
+ILMN.US,D,20091021,000000,42.23,42.59,41.58,41.77,2276626,0
+ILMN.US,D,20091022,000000,41.46,41.82,41,41.73,1901940,0
+ILMN.US,D,20091023,000000,41.57,41.99,40.78,40.87,1729751,0
+ILMN.US,D,20091026,000000,40.9,42.28,40.6,41.02,1727504,0
+ILMN.US,D,20091027,000000,41.03,42.13,41,41.66,5651833,0
+ILMN.US,D,20091028,000000,34.41,35.44,33.24,33.37,16251091,0
+ILMN.US,D,20091029,000000,33.75,34,32.67,32.82,4345605,0
+ILMN.US,D,20091030,000000,32.97,33.47,31.98,32.1,2431996,0
+ILMN.US,D,20091102,000000,32.29,33.23,32.12,32.28,2804106,0
+ILMN.US,D,20091103,000000,32.3,32.93,32.3,32.84,1683605,0
+ILMN.US,D,20091104,000000,32.9,32.98,32.09,32.15,1869556,0
+ILMN.US,D,20091105,000000,32.52,33.53,32.5,33.04,1824259,0
+ILMN.US,D,20091106,000000,32.75,32.83,32.01,32.64,1540706,0
+ILMN.US,D,20091109,000000,32.76,33.04,32.64,32.88,2016810,0
+ILMN.US,D,20091110,000000,32.98,33.35,32.83,32.99,1937685,0
+ILMN.US,D,20091111,000000,33.16,33.55,32.94,33.27,990426,0
+ILMN.US,D,20091112,000000,33.38,33.45,32.69,32.93,2007264,0
+ILMN.US,D,20091113,000000,32.8,33.01,32.53,32.62,1177902,0
+ILMN.US,D,20091116,000000,32.68,33,32.21,32.25,2488350,0
+ILMN.US,D,20091117,000000,32.1,32.17,31.19,31.26,2654801,0
+ILMN.US,D,20091118,000000,31.06,31.19,28.14,29.18,12777426,0
+ILMN.US,D,20091119,000000,29.02,29.09,28.05,28.21,4060387,0
+ILMN.US,D,20091120,000000,28.17,28.28,26.66,26.81,5036781,0
+ILMN.US,D,20091123,000000,26.96,26.97,25.59,26.5,7018418,0
+ILMN.US,D,20091124,000000,26.4,28.15,26.2,27.99,6685112,0
+ILMN.US,D,20091125,000000,28.17,29.17,28.1,28.7,4810704,0
+ILMN.US,D,20091127,000000,27.84,29.08,27.32,28.62,2540404,0
+ILMN.US,D,20091130,000000,28.5,29.13,28,28.92,3761479,0
+ILMN.US,D,20091201,000000,28.84,30.12,28.55,29.73,4737091,0
+ILMN.US,D,20091202,000000,29.83,29.83,28.98,29.18,3228409,0
+ILMN.US,D,20091203,000000,29.33,29.55,28.65,28.98,3458757,0
+ILMN.US,D,20091204,000000,29.18,29.18,27.63,28.32,4837776,0
+ILMN.US,D,20091207,000000,28,28.84,28,28.34,2370114,0
+ILMN.US,D,20091208,000000,28.03,28.09,27.6,27.71,3581697,0
+ILMN.US,D,20091209,000000,27.53,27.59,26.87,27.23,3094562,0
+ILMN.US,D,20091210,000000,27.27,27.74,27.15,27.58,2000367,0
+ILMN.US,D,20091211,000000,27.68,27.89,27.03,27.09,2198157,0
+ILMN.US,D,20091214,000000,27.49,28.46,27.49,28.4,2504073,0
+ILMN.US,D,20091215,000000,28.43,28.45,28.07,28.23,1526028,0
+ILMN.US,D,20091216,000000,28.5,28.5,27.89,27.91,1764554,0
+ILMN.US,D,20091217,000000,28.02,28.02,27.15,27.26,2786078,0
+ILMN.US,D,20091218,000000,27.42,27.99,27.39,27.88,1638326,0
+ILMN.US,D,20091221,000000,28.01,28.43,27.75,28.36,1274103,0
+ILMN.US,D,20091222,000000,28.46,29.19,28.23,29.15,1774358,0
+ILMN.US,D,20091223,000000,29.21,29.82,29.21,29.71,1492330,0
+ILMN.US,D,20091224,000000,29.75,30.28,29.58,30.14,591229,0
+ILMN.US,D,20091228,000000,30.13,30.67,30.13,30.47,1072325,0
+ILMN.US,D,20091229,000000,30.68,30.82,30.42,30.68,1252002,0
+ILMN.US,D,20091230,000000,30.6,30.96,30.5,30.67,827784,0
+ILMN.US,D,20091231,000000,30.89,30.93,30.65,30.68,652538,0
+ILMN.US,D,20100104,000000,31.12,31.23,30.42,30.55,1793692,0
+ILMN.US,D,20100105,000000,30.37,30.5,29.76,30.35,3039614,0
+ILMN.US,D,20100106,000000,30.24,32.43,30.24,32.22,4065664,0
+ILMN.US,D,20100107,000000,32.24,33.21,32,32.77,9060352,0
+ILMN.US,D,20100108,000000,32.6,33.28,32.08,33.15,2681535,0
+ILMN.US,D,20100111,000000,33.3,34.03,33.05,33.82,2214938,0
+ILMN.US,D,20100112,000000,33.73,39.24,33.09,39.17,16031967,0
+ILMN.US,D,20100113,000000,39.66,40.9,38.79,40.51,12339424,0
+ILMN.US,D,20100114,000000,40.15,40.33,38.44,39.03,3641426,0
+ILMN.US,D,20100115,000000,39.3,39.93,38.49,39.02,2911159,0
+ILMN.US,D,20100119,000000,38.93,39.26,37.23,38.09,3804814,0
+ILMN.US,D,20100120,000000,37.93,38.25,37.03,37.69,3315872,0
+ILMN.US,D,20100121,000000,37.77,38.38,37.49,37.54,3133374,0
+ILMN.US,D,20100122,000000,37.41,38.17,36.4,36.5,2562552,0
+ILMN.US,D,20100125,000000,36.72,37,36.25,36.45,1558931,0
+ILMN.US,D,20100126,000000,36.13,36.84,35.7,36.28,1793326,0
+ILMN.US,D,20100127,000000,36.01,37.09,35.84,37.04,2426872,0
+ILMN.US,D,20100128,000000,37.25,38.33,35.91,36.3,2481177,0
+ILMN.US,D,20100129,000000,36.33,37.57,36.33,36.69,1943170,0
+ILMN.US,D,20100201,000000,36.7,37.53,36.54,37.24,1653014,0
+ILMN.US,D,20100202,000000,37.12,37.92,36.75,37.83,1057396,0
+ILMN.US,D,20100203,000000,37.81,38.33,37.13,37.85,2749762,0
+ILMN.US,D,20100204,000000,37.42,37.49,36.39,36.62,2199935,0
+ILMN.US,D,20100205,000000,35.18,36.81,34.25,35.48,4533614,0
+ILMN.US,D,20100208,000000,35.53,36.05,35,35.67,1207919,0
+ILMN.US,D,20100209,000000,35.5,36,35.34,35.83,1638909,0
+ILMN.US,D,20100210,000000,35.3,35.81,34.94,35.59,1102664,0
+ILMN.US,D,20100211,000000,35.6,37,35.5,36.63,1394585,0
+ILMN.US,D,20100212,000000,36.45,37.03,36.25,37.01,1325139,0
+ILMN.US,D,20100216,000000,37.02,37.21,36.41,37.18,1116166,0
+ILMN.US,D,20100217,000000,36.95,37.29,36.6,36.73,1199706,0
+ILMN.US,D,20100218,000000,36.84,37.07,36.42,36.64,1280925,0
+ILMN.US,D,20100219,000000,36.69,36.83,36.38,36.6,1106406,0
+ILMN.US,D,20100222,000000,36.53,36.75,36.06,36.37,1158218,0
+ILMN.US,D,20100223,000000,36.37,36.45,35.95,36.01,871605,0
+ILMN.US,D,20100224,000000,36.21,36.47,35.96,36.14,921052,0
+ILMN.US,D,20100225,000000,36.04,36.5,35.4,36.47,2246158,0
+ILMN.US,D,20100226,000000,35.82,36.46,35.81,36.32,1088956,0
+ILMN.US,D,20100301,000000,36.59,37.99,36.31,37.99,2570149,0
+ILMN.US,D,20100302,000000,37.84,38.42,37.59,38.02,1356462,0
+ILMN.US,D,20100303,000000,38.21,38.99,38.1,38.88,1579856,0
+ILMN.US,D,20100304,000000,38.9,38.92,38.14,38.27,655965,0
+ILMN.US,D,20100305,000000,38.29,39,38.16,38.82,1050865,0
+ILMN.US,D,20100308,000000,38.68,38.95,38.26,38.67,1042795,0
+ILMN.US,D,20100309,000000,38.69,39.42,38.26,39,1167325,0
+ILMN.US,D,20100310,000000,38.89,39.44,38.69,39.44,1213047,0
+ILMN.US,D,20100311,000000,39.42,40.41,38.99,40.3,3483463,0
+ILMN.US,D,20100312,000000,40.36,40.72,39.94,40.51,1153000,0
+ILMN.US,D,20100315,000000,40.53,40.6,39.68,39.98,982603,0
+ILMN.US,D,20100316,000000,40,40.34,39.75,40.15,1629669,0
+ILMN.US,D,20100317,000000,39.85,40.43,39.71,39.85,800444,0
+ILMN.US,D,20100318,000000,39.74,40,39.46,39.65,647540,0
+ILMN.US,D,20100319,000000,39.75,40.12,39.63,39.85,1077259,0
+ILMN.US,D,20100322,000000,39.84,40.43,39.8,40.19,934937,0
+ILMN.US,D,20100323,000000,40.14,40.2,39.47,40.02,878892,0
+ILMN.US,D,20100324,000000,40,40.12,39.21,39.3,1345287,0
+ILMN.US,D,20100325,000000,39.37,39.46,38.63,39.02,1015950,0
+ILMN.US,D,20100326,000000,39,39.42,38.29,39.17,649331,0
+ILMN.US,D,20100329,000000,39.11,39.48,38.93,39.2,760056,0
+ILMN.US,D,20100330,000000,39.09,39.32,38.71,39.17,746810,0
+ILMN.US,D,20100331,000000,39.08,39.22,38.81,38.9,748878,0
+ILMN.US,D,20100401,000000,39.54,39.64,39.03,39.3,1521771,0
+ILMN.US,D,20100405,000000,39.3,39.52,39.07,39.26,686831,0
+ILMN.US,D,20100406,000000,39.01,39.33,38.97,39.2,672195,0
+ILMN.US,D,20100407,000000,39.03,39.11,38.75,38.94,877531,0
+ILMN.US,D,20100408,000000,38.77,38.8,37.95,38.25,1388813,0
+ILMN.US,D,20100409,000000,38.14,38.54,38,38.51,835284,0
+ILMN.US,D,20100412,000000,38.54,38.72,37.95,38.11,809598,0
+ILMN.US,D,20100413,000000,38,38.22,37.5,38.22,1558874,0
+ILMN.US,D,20100414,000000,38.31,38.79,38.25,38.57,1965219,0
+ILMN.US,D,20100415,000000,38.51,38.64,38.22,38.49,622913,0
+ILMN.US,D,20100416,000000,38.3,38.67,38.08,38.38,1009295,0
+ILMN.US,D,20100419,000000,38.21,38.46,37.06,37.35,1730242,0
+ILMN.US,D,20100420,000000,37.52,37.67,37.03,37.49,2478469,0
+ILMN.US,D,20100421,000000,37.37,37.47,37.02,37.17,1490410,0
+ILMN.US,D,20100422,000000,37.04,37.52,36.7,37.23,2436732,0
+ILMN.US,D,20100423,000000,37.01,37.29,36.73,37.12,998444,0
+ILMN.US,D,20100426,000000,37.11,37.15,36.75,36.91,2006111,0
+ILMN.US,D,20100427,000000,36.98,38.11,36.85,36.93,1213886,0
+ILMN.US,D,20100428,000000,37,38.46,36.87,37.64,3169734,0
+ILMN.US,D,20100429,000000,41,43.11,40.87,42.52,8166817,0
+ILMN.US,D,20100430,000000,42.82,43.11,41.55,41.83,2507888,0
+ILMN.US,D,20100503,000000,40.92,41.97,40.85,41.79,1642744,0
+ILMN.US,D,20100504,000000,41,41.8,40.56,41.54,1836880,0
+ILMN.US,D,20100505,000000,41.52,42.51,41.12,42.02,1899229,0
+ILMN.US,D,20100506,000000,41.58,41.74,39.54,40.71,2104763,0
+ILMN.US,D,20100507,000000,40.44,40.81,39.23,39.92,2447889,0
+ILMN.US,D,20100510,000000,41.56,42.39,41.03,41.89,1721806,0
+ILMN.US,D,20100511,000000,41.16,42.48,41.02,42.16,1172898,0
+ILMN.US,D,20100512,000000,42.2,42.94,42.02,42.82,1299788,0
+ILMN.US,D,20100513,000000,42.61,42.81,42.17,42.17,1038037,0
+ILMN.US,D,20100514,000000,41.92,41.99,41.1,41.94,1288388,0
+ILMN.US,D,20100517,000000,42,42.15,40.66,41.49,591611,0
+ILMN.US,D,20100518,000000,41.67,42.03,41.11,41.34,1190488,0
+ILMN.US,D,20100519,000000,41.31,41.42,40.4,40.58,863575,0
+ILMN.US,D,20100520,000000,39.7,40.52,39.25,39.47,1325152,0
+ILMN.US,D,20100521,000000,39.03,39.8,38.9,39.3,1746781,0
+ILMN.US,D,20100524,000000,39.2,39.39,38.84,39.03,2300222,0
+ILMN.US,D,20100525,000000,38.35,39.95,38.09,39.63,3467096,0
+ILMN.US,D,20100526,000000,39.93,41.07,39.36,40.51,2873454,0
+ILMN.US,D,20100527,000000,41.01,42.26,41.01,42.25,1311685,0
+ILMN.US,D,20100528,000000,42.25,42.71,41.75,42.04,1061042,0
+ILMN.US,D,20100601,000000,42,42.45,41.44,41.49,954528,0
+ILMN.US,D,20100602,000000,41.62,43,41.32,42.93,1443056,0
+ILMN.US,D,20100603,000000,42.83,43.6,42.62,43.41,1012139,0
+ILMN.US,D,20100604,000000,41.64,43.04,41.24,41.6,1217036,0
+ILMN.US,D,20100607,000000,42.02,43.6,42.01,42.45,1279509,0
+ILMN.US,D,20100608,000000,42.31,42.39,41.08,42.14,2207986,0
+ILMN.US,D,20100609,000000,42.56,44.47,42.5,42.67,2490093,0
+ILMN.US,D,20100610,000000,43.18,44.31,43.01,43.95,1307222,0
+ILMN.US,D,20100611,000000,43.7,45.04,43.61,44.99,1875223,0
+ILMN.US,D,20100614,000000,45.09,45.6,44.38,44.45,1147872,0
+ILMN.US,D,20100615,000000,44.64,45,44.26,44.8,1167070,0
+ILMN.US,D,20100616,000000,44.48,45.16,44.48,45.01,1551042,0
+ILMN.US,D,20100617,000000,44.96,45.32,44.43,44.84,786478,0
+ILMN.US,D,20100618,000000,44.63,44.94,44.22,44.51,995935,0
+ILMN.US,D,20100621,000000,44.9,45.26,44.44,44.58,675878,0
+ILMN.US,D,20100622,000000,44.54,44.99,43.86,43.91,852529,0
+ILMN.US,D,20100623,000000,44.19,44.8,43.6,43.74,1233933,0
+ILMN.US,D,20100624,000000,43.62,44.35,43.54,43.62,770392,0
+ILMN.US,D,20100625,000000,43.66,44.98,43.39,44.62,998964,0
+ILMN.US,D,20100628,000000,44.75,45.72,44.14,45.06,1035895,0
+ILMN.US,D,20100629,000000,44.69,44.69,43.31,43.37,1613373,0
+ILMN.US,D,20100630,000000,43.4,44.6,42.86,43.53,1723205,0
+ILMN.US,D,20100701,000000,44.1,44.1,41.42,42.81,2294128,0
+ILMN.US,D,20100702,000000,42.82,43.4,42.37,43.09,896583,0
+ILMN.US,D,20100706,000000,43.39,43.78,42.16,42.47,838851,0
+ILMN.US,D,20100707,000000,41.6,43.85,41.37,43.82,1885952,0
+ILMN.US,D,20100708,000000,43.84,44.74,43.65,44.44,942198,0
+ILMN.US,D,20100709,000000,44.27,44.85,44.12,44.72,764504,0
+ILMN.US,D,20100712,000000,44.43,44.63,43.26,43.6,874832,0
+ILMN.US,D,20100713,000000,43.9,45.08,43.78,44.65,692390,0
+ILMN.US,D,20100714,000000,44.53,44.76,43.64,44.25,1136469,0
+ILMN.US,D,20100715,000000,44.09,45.62,43.8,44.82,1372043,0
+ILMN.US,D,20100716,000000,44.98,44.98,43.16,43.63,1061130,0
+ILMN.US,D,20100719,000000,43.85,44.4,43.39,43.89,594898,0
+ILMN.US,D,20100720,000000,42.5,43.52,42.5,43.35,1072512,0
+ILMN.US,D,20100721,000000,43.39,43.39,42.24,42.51,564955,0
+ILMN.US,D,20100722,000000,42.8,43.72,42.6,43.04,737667,0
+ILMN.US,D,20100723,000000,42.49,42.79,41.81,42.5,1363515,0
+ILMN.US,D,20100726,000000,42.5,43.97,42.37,42.75,1289660,0
+ILMN.US,D,20100727,000000,42.86,43.05,41.16,41.26,2157134,0
+ILMN.US,D,20100728,000000,44.48,45.49,43.11,44.05,4523751,0
+ILMN.US,D,20100729,000000,44.21,44.55,42.95,44.05,1799181,0
+ILMN.US,D,20100730,000000,43.43,44.92,43.22,44.83,1133182,0
+ILMN.US,D,20100802,000000,45,46.1,44.83,45.4,945540,0
+ILMN.US,D,20100803,000000,45.07,45.28,44.15,44.92,648497,0
+ILMN.US,D,20100804,000000,43.89,46.06,43.89,46.04,971027,0
+ILMN.US,D,20100805,000000,45.67,46.68,45.67,46.51,1014868,0
+ILMN.US,D,20100806,000000,46.4,47.28,46.26,47.21,1358237,0
+ILMN.US,D,20100809,000000,47.2,47.44,46.6,47.22,726341,0
+ILMN.US,D,20100810,000000,46.92,47.25,46.1,46.41,805018,0
+ILMN.US,D,20100811,000000,45.73,46.07,44.97,45.93,1071444,0
+ILMN.US,D,20100812,000000,45.23,46.1,45.22,45.43,875201,0
+ILMN.US,D,20100813,000000,45.45,46.4,45.42,45.76,982051,0
+ILMN.US,D,20100816,000000,45.76,45.91,45.15,45.43,787283,0
+ILMN.US,D,20100817,000000,45.57,46.28,45.38,45.84,526628,0
+ILMN.US,D,20100818,000000,45.58,46.4,44.76,46,701406,0
+ILMN.US,D,20100819,000000,46.08,46.08,44.4,44.9,985578,0
+ILMN.US,D,20100820,000000,44.96,45.36,44.35,45,610453,0
+ILMN.US,D,20100823,000000,45.1,45.74,44.51,44.71,565378,0
+ILMN.US,D,20100824,000000,44.4,44.5,43.48,43.51,1026198,0
+ILMN.US,D,20100825,000000,43.52,44,42.74,43.9,1494999,0
+ILMN.US,D,20100826,000000,43.95,44.17,43.43,43.51,921989,0
+ILMN.US,D,20100827,000000,43.59,44.18,42.92,44.03,818482,0
+ILMN.US,D,20100830,000000,43.81,44.2,43.37,43.37,571724,0
+ILMN.US,D,20100831,000000,43.03,43.76,42.6,42.89,1762568,0
+ILMN.US,D,20100901,000000,43.2,44.25,42.9,43.89,806948,0
+ILMN.US,D,20100902,000000,43.77,44.76,43.64,44.76,750025,0
+ILMN.US,D,20100903,000000,44.8,45,44.47,44.61,455845,0
+ILMN.US,D,20100907,000000,44.61,44.67,44.24,44.58,446233,0
+ILMN.US,D,20100908,000000,44.71,45.35,44.7,45,919218,0
+ILMN.US,D,20100909,000000,45.21,45.24,44.7,45.01,886256,0
+ILMN.US,D,20100910,000000,45.19,45.22,43.88,45.04,1586895,0
+ILMN.US,D,20100913,000000,45.08,45.19,44.29,44.54,760267,0
+ILMN.US,D,20100914,000000,44.28,46.35,44.2,46.02,1140850,0
+ILMN.US,D,20100915,000000,45.4,46.99,45.4,46.98,849270,0
+ILMN.US,D,20100916,000000,46.52,49.18,46.13,48.95,2923002,0
+ILMN.US,D,20100917,000000,49,49.41,48.1,48.3,1308826,0
+ILMN.US,D,20100920,000000,48.92,49.4,47.72,49.23,849744,0
+ILMN.US,D,20100921,000000,49.07,49.93,48.9,49.65,1746453,0
+ILMN.US,D,20100922,000000,49.79,50.54,49.29,49.41,1542665,0
+ILMN.US,D,20100923,000000,49.26,50.93,48.88,49.59,990439,0
+ILMN.US,D,20100924,000000,50.15,50.22,49.52,50.17,957098,0
+ILMN.US,D,20100927,000000,50.01,50.17,49.5,49.52,670888,0
+ILMN.US,D,20100928,000000,49.38,50.54,48.66,49.95,691914,0
+ILMN.US,D,20100929,000000,49.93,50.51,49.54,50,1049866,0
+ILMN.US,D,20100930,000000,50.03,50.64,48.93,49.2,1324920,0
+ILMN.US,D,20101001,000000,49.43,49.59,48.85,49.09,866782,0
+ILMN.US,D,20101004,000000,49.04,50.06,49,49.77,1007522,0
+ILMN.US,D,20101005,000000,50.43,51.99,50.43,51.16,2244077,0
+ILMN.US,D,20101006,000000,50.99,51.33,50.52,50.78,875512,0
+ILMN.US,D,20101007,000000,50.79,50.98,49.15,49.39,1593966,0
+ILMN.US,D,20101008,000000,49.5,49.77,48.91,49.13,839713,0
+ILMN.US,D,20101011,000000,48.99,49.41,48.8,48.88,959919,0
+ILMN.US,D,20101012,000000,48.62,49.82,48.1,49.76,1188241,0
+ILMN.US,D,20101013,000000,50,50,49.44,49.49,843276,0
+ILMN.US,D,20101014,000000,49.74,50,48.12,48.54,1579380,0
+ILMN.US,D,20101015,000000,48.98,49.19,47.7,48.74,1442289,0
+ILMN.US,D,20101018,000000,48.54,49.63,48.23,49.5,1423174,0
+ILMN.US,D,20101019,000000,49.19,50.73,49.11,49.83,1638307,0
+ILMN.US,D,20101020,000000,49.7,51.03,49.7,50.8,1091528,0
+ILMN.US,D,20101021,000000,50.8,51.22,49.74,50.28,684851,0
+ILMN.US,D,20101022,000000,51.18,51.28,48.78,50.9,1080282,0
+ILMN.US,D,20101025,000000,51.22,51.78,51.03,51.22,1262343,0
+ILMN.US,D,20101026,000000,50.66,51.72,49.88,51.65,1960968,0
+ILMN.US,D,20101027,000000,54.52,57.19,54.52,54.91,4047407,0
+ILMN.US,D,20101028,000000,55.17,55.5,54.11,54.52,2236877,0
+ILMN.US,D,20101029,000000,54.23,54.94,53.99,54.31,1095609,0
+ILMN.US,D,20101101,000000,54.45,55.04,53.76,54.12,727646,0
+ILMN.US,D,20101102,000000,54.17,54.81,53.92,54.76,775158,0
+ILMN.US,D,20101103,000000,54.34,56.1,54.3,55.89,1611938,0
+ILMN.US,D,20101104,000000,56.06,56.27,55.68,55.97,1840309,0
+ILMN.US,D,20101105,000000,55.81,56.52,55.73,56.29,1006664,0
+ILMN.US,D,20101108,000000,56.07,57.33,56.07,57.18,1351668,0
+ILMN.US,D,20101109,000000,57.07,57.57,56.42,56.75,1256367,0
+ILMN.US,D,20101110,000000,56.55,57.21,56.32,56.73,1054955,0
+ILMN.US,D,20101111,000000,56.09,57.25,56.07,56.9,690679,0
+ILMN.US,D,20101112,000000,56.56,57.04,55.75,56.52,632512,0
+ILMN.US,D,20101115,000000,56.74,58.08,56.74,57.68,1313091,0
+ILMN.US,D,20101116,000000,57.48,57.7,56.52,56.96,1119080,0
+ILMN.US,D,20101117,000000,56.81,58.13,56.65,57.9,1106497,0
+ILMN.US,D,20101118,000000,58.45,59.12,58.1,58.77,1191843,0
+ILMN.US,D,20101119,000000,59.04,60.25,58.81,59.91,1447980,0
+ILMN.US,D,20101122,000000,59.91,60.96,59.6,60.87,2643036,0
+ILMN.US,D,20101123,000000,60.57,60.72,59.41,60.2,1194323,0
+ILMN.US,D,20101124,000000,60.19,61.77,60.19,61.21,786878,0
+ILMN.US,D,20101126,000000,61.01,61.25,60.32,61,356252,0
+ILMN.US,D,20101129,000000,60.64,61.28,59.87,60.67,1124960,0
+ILMN.US,D,20101130,000000,60.14,60.98,59.78,60.12,1586411,0
+ILMN.US,D,20101201,000000,60.8,62.33,60.7,61.79,1436665,0
+ILMN.US,D,20101202,000000,59.99,62.29,59.99,62.18,881873,0
+ILMN.US,D,20101203,000000,62.03,62.99,61.79,62.86,611857,0
+ILMN.US,D,20101206,000000,62.61,63.25,62.55,62.9,962977,0
+ILMN.US,D,20101207,000000,63.22,63.41,62.09,62.23,742244,0
+ILMN.US,D,20101208,000000,62.42,62.92,61.88,62.1,521991,0
+ILMN.US,D,20101209,000000,62.19,63.26,61.85,62.95,1020868,0
+ILMN.US,D,20101210,000000,63,63.48,62.89,63.13,848840,0
+ILMN.US,D,20101213,000000,63.75,64.91,63.5,64.71,1011392,0
+ILMN.US,D,20101214,000000,64.51,66.23,64.38,65.5,1426068,0
+ILMN.US,D,20101215,000000,64.6,66.59,63.89,64.36,1876921,0
+ILMN.US,D,20101216,000000,64.17,64.36,62.58,63.26,1724548,0
+ILMN.US,D,20101217,000000,62.51,64.22,62.32,63.76,2096094,0
+ILMN.US,D,20101220,000000,65.18,65.5,63.8,64.57,1063838,0
+ILMN.US,D,20101221,000000,65.01,65.35,63.94,64.3,1130814,0
+ILMN.US,D,20101222,000000,64.89,65.29,63.84,64,695472,0
+ILMN.US,D,20101223,000000,64.33,64.33,63.34,63.61,386884,0
+ILMN.US,D,20101227,000000,63.97,64.23,63.07,63.95,342418,0
+ILMN.US,D,20101228,000000,63.92,64.21,63.44,63.59,458432,0
+ILMN.US,D,20101229,000000,63.75,64.94,63.49,64.04,637217,0
+ILMN.US,D,20101230,000000,64,64.21,63.82,63.98,496821,0
+ILMN.US,D,20101231,000000,63.27,63.62,63.02,63.34,713704,0
+ILMN.US,D,20110103,000000,64.05,66.16,64.03,64.34,1201134,0
+ILMN.US,D,20110104,000000,64.25,64.82,63.61,64.23,816162,0
+ILMN.US,D,20110105,000000,63.9,66.1,63.69,66,1200364,0
+ILMN.US,D,20110106,000000,66.19,67.7,65.16,67,1435027,0
+ILMN.US,D,20110107,000000,67,67.54,65.15,65.66,1025622,0
+ILMN.US,D,20110110,000000,65.7,66.18,65.19,65.95,834190,0
+ILMN.US,D,20110111,000000,66.25,67.34,66.08,67.34,771618,0
+ILMN.US,D,20110112,000000,66.75,67.4,65.25,66.95,5587352,0
+ILMN.US,D,20110113,000000,67.15,69.77,67.07,69.55,2368243,0
+ILMN.US,D,20110114,000000,68.55,69.42,68,69.05,2030881,0
+ILMN.US,D,20110118,000000,69.08,71.05,69.07,70.97,1655543,0
+ILMN.US,D,20110119,000000,70.99,71.07,69.19,69.48,981467,0
+ILMN.US,D,20110120,000000,69.89,70.34,68.21,68.82,1161780,0
+ILMN.US,D,20110121,000000,69.21,69.55,68.69,68.75,883491,0
+ILMN.US,D,20110124,000000,69,71.36,68.89,69.75,920907,0
+ILMN.US,D,20110125,000000,69.47,69.77,68.61,69.77,1190543,0
+ILMN.US,D,20110126,000000,70.04,70.83,69.9,70.64,966847,0
+ILMN.US,D,20110127,000000,70.98,71.33,69.9,70.62,973900,0
+ILMN.US,D,20110128,000000,70.52,71.1,68.89,69.05,1329289,0
+ILMN.US,D,20110131,000000,69.36,69.79,68.47,69.34,1232728,0
+ILMN.US,D,20110201,000000,69.35,71.51,69.35,70.82,840674,0
+ILMN.US,D,20110202,000000,70.8,71.48,70.74,71.31,1065900,0
+ILMN.US,D,20110203,000000,71.46,71.69,69.73,70.66,818861,0
+ILMN.US,D,20110204,000000,70.9,71.33,69.83,71.12,1117907,0
+ILMN.US,D,20110207,000000,71.79,72.12,70.85,71.23,939085,0
+ILMN.US,D,20110208,000000,71.43,72.23,70.2,70.25,1608428,0
+ILMN.US,D,20110209,000000,68.53,70.11,67.53,69.44,2420081,0
+ILMN.US,D,20110210,000000,69.3,71.42,68.83,71.28,1140525,0
+ILMN.US,D,20110211,000000,70.64,73.69,70.59,73.66,1709646,0
+ILMN.US,D,20110214,000000,73.28,73.96,73,73.76,1726135,0
+ILMN.US,D,20110215,000000,73.36,74.12,71.64,71.88,3291174,0
+ILMN.US,D,20110216,000000,72.31,72.31,71.4,72.14,2720195,0
+ILMN.US,D,20110218,000000,72.2,72.53,71.75,72.27,802801,0
+ILMN.US,D,20110222,000000,72.02,72.18,70.25,70.81,1109512,0
+ILMN.US,D,20110223,000000,70.64,70.65,67.01,67.12,2141285,0
+ILMN.US,D,20110224,000000,67.13,68.5,67,68.1,1846138,0
+ILMN.US,D,20110225,000000,68.25,69.9,68.21,69.54,1404635,0
+ILMN.US,D,20110228,000000,69.93,70.2,69.13,69.4,1486260,0
+ILMN.US,D,20110301,000000,69.7,69.71,66.32,66.72,1874662,0
+ILMN.US,D,20110302,000000,66.34,68.26,65.54,67.46,2244648,0
+ILMN.US,D,20110303,000000,67.75,69.43,67.74,68.73,1114641,0
+ILMN.US,D,20110304,000000,68.6,68.65,67.9,68.31,1172589,0
+ILMN.US,D,20110307,000000,68.59,68.76,66.23,67.43,1290399,0
+ILMN.US,D,20110308,000000,67.31,67.62,66.35,67.1,1764457,0
+ILMN.US,D,20110309,000000,67.1,67.19,65.36,65.81,1502152,0
+ILMN.US,D,20110310,000000,64.64,64.72,63.13,63.76,2848142,0
+ILMN.US,D,20110311,000000,63.54,64.83,62.73,64.55,2311712,0
+ILMN.US,D,20110314,000000,64.01,64.82,63.98,64.27,2168980,0
+ILMN.US,D,20110315,000000,62.3,65.7,62.17,64.19,3718744,0
+ILMN.US,D,20110316,000000,63.99,64.76,63.47,63.66,2801706,0
+ILMN.US,D,20110317,000000,64.5,64.76,62.36,62.66,2064126,0
+ILMN.US,D,20110318,000000,63.33,63.81,61.87,62.11,2393913,0
+ILMN.US,D,20110321,000000,62.75,63.22,62.59,63.05,4050406,0
+ILMN.US,D,20110322,000000,63.16,63.65,63.05,63.18,1779317,0
+ILMN.US,D,20110323,000000,62.94,63.7,62.33,63.21,1825312,0
+ILMN.US,D,20110324,000000,63.64,66.39,63.21,65.91,3064518,0
+ILMN.US,D,20110325,000000,65.95,66.54,65.42,65.45,1637177,0
+ILMN.US,D,20110328,000000,66.9,66.9,65.56,65.95,1289465,0
+ILMN.US,D,20110329,000000,65.75,68.42,65.53,67.86,2330240,0
+ILMN.US,D,20110330,000000,68.13,70.35,67.45,69.92,3268124,0
+ILMN.US,D,20110331,000000,69.94,70.24,69.35,70.07,1572765,0
+ILMN.US,D,20110401,000000,70.26,71.06,69.81,70.76,1591605,0
+ILMN.US,D,20110404,000000,70.87,70.95,69.95,70.37,1471663,0
+ILMN.US,D,20110405,000000,70.02,70.4,68.88,69.03,2054781,0
+ILMN.US,D,20110406,000000,69.56,70.13,68.21,69.05,1476282,0
+ILMN.US,D,20110407,000000,68.88,69.13,67.28,67.88,1256851,0
+ILMN.US,D,20110408,000000,68.32,69.62,67.9,68.34,1220753,0
+ILMN.US,D,20110411,000000,68.55,69.25,68.35,68.74,1083048,0
+ILMN.US,D,20110412,000000,68.35,68.59,66.57,67.31,1751300,0
+ILMN.US,D,20110413,000000,67.69,69.15,67.69,67.96,1623621,0
+ILMN.US,D,20110414,000000,67.73,67.8,66.86,67.28,1414217,0
+ILMN.US,D,20110415,000000,67.15,67.59,66.83,67.59,2245697,0
+ILMN.US,D,20110418,000000,66.99,66.99,65.41,66.62,1633372,0
+ILMN.US,D,20110419,000000,66.73,67,65.68,66.93,1014932,0
+ILMN.US,D,20110420,000000,67.71,69.01,67.69,68.59,2496381,0
+ILMN.US,D,20110421,000000,69.19,70.17,68.62,69.8,1995787,0
+ILMN.US,D,20110425,000000,70.57,70.84,69.55,69.94,1735150,0
+ILMN.US,D,20110426,000000,70.42,71.64,69.98,70.07,2752690,0
+ILMN.US,D,20110427,000000,72.79,72.79,67.5,70.65,4596434,0
+ILMN.US,D,20110428,000000,70.81,71.96,70.5,71.47,1699112,0
+ILMN.US,D,20110429,000000,71.51,72,70.91,70.98,2042853,0
+ILMN.US,D,20110502,000000,70.85,72.5,70.75,71.21,1356171,0
+ILMN.US,D,20110503,000000,71.16,72,70.76,71.94,1585902,0
+ILMN.US,D,20110504,000000,71.61,73.12,69.56,70.48,1882982,0
+ILMN.US,D,20110505,000000,70.01,70.29,69.02,69.43,1146022,0
+ILMN.US,D,20110506,000000,70.37,71.96,70.23,71.18,1657728,0
+ILMN.US,D,20110509,000000,71.43,73.79,71.19,73.27,1723885,0
+ILMN.US,D,20110510,000000,73.83,76.08,73.17,75.66,2011367,0
+ILMN.US,D,20110511,000000,75.01,76.03,74.22,74.74,1628512,0
+ILMN.US,D,20110512,000000,74.24,75.77,73.64,75.23,1636010,0
+ILMN.US,D,20110513,000000,75.81,76.81,75.41,76.26,1628617,0
+ILMN.US,D,20110516,000000,75.78,76.78,74.74,74.88,1135558,0
+ILMN.US,D,20110517,000000,74.21,74.28,72.45,72.66,1957825,0
+ILMN.US,D,20110518,000000,72.58,73.81,71.8,73.47,1539835,0
+ILMN.US,D,20110519,000000,74,74.32,72.55,72.89,1305287,0
+ILMN.US,D,20110520,000000,72.71,73.1,71.56,72.86,1113087,0
+ILMN.US,D,20110523,000000,72.01,72.04,71,71.75,1016531,0
+ILMN.US,D,20110524,000000,71.85,71.97,70.61,71.2,833561,0
+ILMN.US,D,20110525,000000,69.7,72.61,69.42,72.23,1338874,0
+ILMN.US,D,20110526,000000,71.85,72.74,71.71,72.68,856903,0
+ILMN.US,D,20110527,000000,72.68,73.13,72.11,72.13,828144,0
+ILMN.US,D,20110531,000000,72.45,72.77,70.74,72.08,1473923,0
+ILMN.US,D,20110601,000000,71.85,72.82,70.89,72.63,2954813,0
+ILMN.US,D,20110602,000000,72.15,73.46,72.15,72.79,1159911,0
+ILMN.US,D,20110603,000000,71.75,72.9,70.87,72.13,845114,0
+ILMN.US,D,20110606,000000,71.16,72.51,71.02,71.95,1151917,0
+ILMN.US,D,20110607,000000,72.12,73.09,71.85,72.71,712746,0
+ILMN.US,D,20110608,000000,72.46,74.2,72.08,73.27,1779416,0
+ILMN.US,D,20110609,000000,73.15,74.36,72.98,73.69,1043872,0
+ILMN.US,D,20110610,000000,73.55,73.55,72.71,72.72,1777167,0
+ILMN.US,D,20110613,000000,72.99,73.02,71.02,71.16,1105157,0
+ILMN.US,D,20110614,000000,71.31,72.42,70.57,72.25,1409982,0
+ILMN.US,D,20110615,000000,71.65,72.46,70.79,70.89,1722677,0
+ILMN.US,D,20110616,000000,70.55,71.63,70.32,71.02,1569043,0
+ILMN.US,D,20110617,000000,72,72.92,71.19,71.42,1828687,0
+ILMN.US,D,20110620,000000,71.14,72.89,71.02,72.4,730343,0
+ILMN.US,D,20110621,000000,73.01,74.31,72.11,73.8,889989,0
+ILMN.US,D,20110622,000000,73.79,75.15,73.43,74.6,1531306,0
+ILMN.US,D,20110623,000000,73.68,74.38,72.88,74.13,949104,0
+ILMN.US,D,20110624,000000,74.14,74.14,72.74,73,1185942,0
+ILMN.US,D,20110627,000000,72.99,74.64,72.18,74.15,2258373,0
+ILMN.US,D,20110628,000000,74.06,76.28,73.94,75.74,1311037,0
+ILMN.US,D,20110629,000000,76.31,76.68,75.23,75.3,1522891,0
+ILMN.US,D,20110630,000000,75.75,75.75,75,75.15,1913671,0
+ILMN.US,D,20110701,000000,75.16,76.39,74.85,76.01,1140010,0
+ILMN.US,D,20110705,000000,76.25,78.43,75.36,77.83,2355801,0
+ILMN.US,D,20110706,000000,78.38,79.4,77.56,77.88,1794872,0
+ILMN.US,D,20110707,000000,77.5,77.9,75.96,76.04,2083615,0
+ILMN.US,D,20110708,000000,75.06,76.37,74.69,76.12,1414464,0
+ILMN.US,D,20110711,000000,75.27,75.59,73.63,73.79,1718199,0
+ILMN.US,D,20110712,000000,73.41,74.3,73.4,73.6,1578833,0
+ILMN.US,D,20110713,000000,74.28,75.33,73.6,74.01,1278979,0
+ILMN.US,D,20110714,000000,74.09,74.77,72.65,73.68,1442034,0
+ILMN.US,D,20110715,000000,73.69,74.17,72.43,72.82,1002890,0
+ILMN.US,D,20110718,000000,72.5,72.67,70.21,71.13,1833964,0
+ILMN.US,D,20110719,000000,71.33,72.66,71.15,72.2,1041566,0
+ILMN.US,D,20110720,000000,72.15,73.33,71.25,73,1656958,0
+ILMN.US,D,20110721,000000,73.7,74.68,73.4,74.13,1615988,0
+ILMN.US,D,20110722,000000,74.2,74.61,73.3,74.47,918210,0
+ILMN.US,D,20110725,000000,74.1,74.16,72.18,72.27,1096287,0
+ILMN.US,D,20110726,000000,71.53,71.85,68.35,69.65,3532393,0
+ILMN.US,D,20110727,000000,63.25,63.5,57,57.33,10788841,0
+ILMN.US,D,20110728,000000,57.76,60.55,57.71,60.25,6507024,0
+ILMN.US,D,20110729,000000,60.02,63.21,59.28,62.45,5172056,0
+ILMN.US,D,20110801,000000,62.78,63.69,60.71,60.88,3836007,0
+ILMN.US,D,20110802,000000,60.02,60.77,58.61,58.65,2701575,0
+ILMN.US,D,20110803,000000,58.84,59.44,57.48,58.72,2466589,0
+ILMN.US,D,20110804,000000,58.03,58.03,54.48,54.5,3175868,0
+ILMN.US,D,20110805,000000,53.81,54.38,49.82,53.58,5748174,0
+ILMN.US,D,20110808,000000,52.1,52.94,50.51,51,3544822,0
+ILMN.US,D,20110809,000000,52,55.11,51.63,55,3290678,0
+ILMN.US,D,20110810,000000,54,54.16,51.63,51.69,2474576,0
+ILMN.US,D,20110811,000000,52.01,53.47,50.35,52.47,2937119,0
+ILMN.US,D,20110812,000000,52.83,53.29,51.29,51.95,3071451,0
+ILMN.US,D,20110815,000000,52.31,54.19,52.31,54.1,2315371,0
+ILMN.US,D,20110816,000000,53.61,53.85,52.06,52.45,1505096,0
+ILMN.US,D,20110817,000000,52.41,53.43,51.01,51.35,1710796,0
+ILMN.US,D,20110818,000000,50.24,50.85,46.48,47.1,2803557,0
+ILMN.US,D,20110819,000000,46.55,48.5,46.11,46.79,2225434,0
+ILMN.US,D,20110822,000000,47.23,47.92,45.86,46.24,1032312,0
+ILMN.US,D,20110823,000000,46.3,48.64,45.51,48.6,1489244,0
+ILMN.US,D,20110824,000000,47.3,49.12,47.05,48.19,2258514,0
+ILMN.US,D,20110825,000000,48.29,48.39,46.87,46.99,1734175,0
+ILMN.US,D,20110826,000000,46.63,49.98,46.16,49.63,1841161,0
+ILMN.US,D,20110829,000000,49.93,51.85,49.79,51.67,1618681,0
+ILMN.US,D,20110830,000000,51.66,52.5,50.89,51.66,1637589,0
+ILMN.US,D,20110831,000000,52.07,52.5,51.8,52.1,1843701,0
+ILMN.US,D,20110901,000000,52.28,52.44,50.53,50.63,1263499,0
+ILMN.US,D,20110902,000000,49.79,50.46,49.23,49.77,872546,0
+ILMN.US,D,20110906,000000,48.31,49.69,48,49.48,987747,0
+ILMN.US,D,20110907,000000,49.79,50.82,49.49,50.81,996319,0
+ILMN.US,D,20110908,000000,50.65,51.96,49.76,50.22,2005588,0
+ILMN.US,D,20110909,000000,50.03,50.33,48.28,48.54,1976484,0
+ILMN.US,D,20110912,000000,47.55,48.64,47,48.3,1658481,0
+ILMN.US,D,20110913,000000,48.49,50.5,48.08,50.16,1890046,0
+ILMN.US,D,20110914,000000,50.55,52.34,49.9,51.59,2063017,0
+ILMN.US,D,20110915,000000,51,51.32,49.13,49.29,3380703,0
+ILMN.US,D,20110916,000000,49.38,49.99,47.67,47.88,3130943,0
+ILMN.US,D,20110919,000000,47.17,47.87,46.5,47.43,1586488,0
+ILMN.US,D,20110920,000000,47.62,47.95,43.75,44.98,4850913,0
+ILMN.US,D,20110921,000000,45.6,45.96,40.06,41.67,6254974,0
+ILMN.US,D,20110922,000000,40.4,42.81,39.82,42.44,3621309,0
+ILMN.US,D,20110923,000000,42.2,42.27,40.9,41.67,3278471,0
+ILMN.US,D,20110926,000000,41.69,41.95,40.07,41.64,2225790,0
+ILMN.US,D,20110927,000000,42.41,43.68,42.28,42.7,2078127,0
+ILMN.US,D,20110928,000000,42.91,42.92,41.31,41.32,1023719,0
+ILMN.US,D,20110929,000000,42.02,42.56,40.59,41.54,1643959,0
+ILMN.US,D,20110930,000000,40.86,41.84,40.26,40.92,1284241,0
+ILMN.US,D,20111003,000000,40.43,40.43,38.11,38.19,2921786,0
+ILMN.US,D,20111004,000000,37.6,39.28,37.12,39.22,3089348,0
+ILMN.US,D,20111005,000000,39.21,40.53,38.77,40.01,2535911,0
+ILMN.US,D,20111006,000000,39.28,40.33,38.92,39.93,3698790,0
+ILMN.US,D,20111007,000000,25.74,28.18,25.71,27.18,22945357,0
+ILMN.US,D,20111010,000000,27.5,28.2,26.11,26.49,6603512,0
+ILMN.US,D,20111011,000000,26.27,26.92,25.74,26.21,4048830,0
+ILMN.US,D,20111012,000000,26.43,26.78,26.01,26.04,2626902,0
+ILMN.US,D,20111013,000000,26.15,27.46,25.57,27.15,5361835,0
+ILMN.US,D,20111014,000000,27.26,27.43,26.58,26.91,2151373,0
+ILMN.US,D,20111017,000000,26.56,26.99,26.19,26.97,2107122,0
+ILMN.US,D,20111018,000000,26.94,27.11,26.16,26.63,1642741,0
+ILMN.US,D,20111019,000000,26.53,26.78,26.15,26.21,1321829,0
+ILMN.US,D,20111020,000000,26.22,27.06,25.92,26.9,2761199,0
+ILMN.US,D,20111021,000000,27.16,27.34,26.49,27.31,2932961,0
+ILMN.US,D,20111024,000000,27.43,30.6,27.32,28.72,4611886,0
+ILMN.US,D,20111025,000000,27.47,32.57,27.2,30.8,7908962,0
+ILMN.US,D,20111026,000000,30.75,31.85,29.7,30,4382500,0
+ILMN.US,D,20111027,000000,30.99,32.81,30.32,31.49,3961229,0
+ILMN.US,D,20111028,000000,31.49,32.36,31.43,32.15,1687644,0
+ILMN.US,D,20111031,000000,31.83,31.9,30.49,30.62,1696490,0
+ILMN.US,D,20111101,000000,29.77,30.69,29.33,30.36,1885293,0
+ILMN.US,D,20111102,000000,30.5,30.89,29.76,30.22,1585681,0
+ILMN.US,D,20111103,000000,30.5,30.97,29.49,30.69,1079574,0
+ILMN.US,D,20111104,000000,31.02,33.94,30.9,32.77,3599840,0
+ILMN.US,D,20111107,000000,33.17,33.5,32.12,32.74,1506620,0
+ILMN.US,D,20111108,000000,32.77,33.49,32.21,33.34,1839796,0
+ILMN.US,D,20111109,000000,32.72,32.88,31.75,32.06,1836601,0
+ILMN.US,D,20111110,000000,32.37,32.47,30.89,31.39,1984869,0
+ILMN.US,D,20111111,000000,31.82,32.38,31.54,31.79,1383026,0
+ILMN.US,D,20111114,000000,31.51,32.12,31.38,31.87,1004985,0
+ILMN.US,D,20111115,000000,31.86,32.11,30.98,31.96,1136545,0
+ILMN.US,D,20111116,000000,31.4,31.56,30.54,30.63,1334513,0
+ILMN.US,D,20111117,000000,30.58,30.78,29.22,30.08,2092080,0
+ILMN.US,D,20111118,000000,30.18,30.18,28.89,29.14,2315258,0
+ILMN.US,D,20111121,000000,28.82,28.9,27.54,28.4,2181543,0
+ILMN.US,D,20111122,000000,28.42,28.49,27.23,27.71,2647348,0
+ILMN.US,D,20111123,000000,27.53,27.7,26.99,27.15,1996043,0
+ILMN.US,D,20111125,000000,26.94,27.69,26.92,27.3,587482,0
+ILMN.US,D,20111128,000000,27.4,28.44,26.87,27.09,2074311,0
+ILMN.US,D,20111129,000000,27.14,27.74,26.84,26.96,1717428,0
+ILMN.US,D,20111130,000000,27.29,28.31,27.29,27.82,2635663,0
+ILMN.US,D,20111201,000000,27.79,28.62,27.63,27.94,1490029,0
+ILMN.US,D,20111202,000000,28.12,28.59,27.67,27.78,1099404,0
+ILMN.US,D,20111205,000000,28.14,32,28.08,29.44,7577413,0
+ILMN.US,D,20111206,000000,29.77,30.19,29.14,29.73,2578568,0
+ILMN.US,D,20111207,000000,29.69,29.95,28.26,29.75,2983931,0
+ILMN.US,D,20111208,000000,29.43,29.93,28.75,28.82,1862751,0
+ILMN.US,D,20111209,000000,28.85,29.07,28.26,28.37,2643225,0
+ILMN.US,D,20111212,000000,28.04,28.08,26.76,26.9,4981034,0
+ILMN.US,D,20111213,000000,27.08,27.23,25.86,25.96,3572571,0
+ILMN.US,D,20111214,000000,25.97,27.46,25.65,27.21,3846813,0
+ILMN.US,D,20111215,000000,27.51,27.63,26.89,27.01,2944419,0
+ILMN.US,D,20111216,000000,27.22,27.58,26.58,26.91,5622572,0
+ILMN.US,D,20111219,000000,27.16,27.28,26.09,26.17,1691251,0
+ILMN.US,D,20111220,000000,26.68,27.06,26.44,26.71,2134338,0
+ILMN.US,D,20111221,000000,26.53,27.31,26.52,27.17,1611114,0
+ILMN.US,D,20111222,000000,27.36,29.74,27.25,29.07,2885306,0
+ILMN.US,D,20111223,000000,29.49,30.24,28.95,29.1,1887831,0
+ILMN.US,D,20111227,000000,28.96,30.4,28.74,29.8,1798174,0
+ILMN.US,D,20111228,000000,29.74,29.95,29.04,29.43,2348933,0
+ILMN.US,D,20111229,000000,29.34,30.3,29.16,30.17,1740960,0
+ILMN.US,D,20111230,000000,30.03,30.63,29.965,30.48,1052405,0
+ILMN.US,D,20120103,000000,31,31.91,30.83,31.73,2862646,0
+ILMN.US,D,20120104,000000,31.9,32.77,31.11,31.43,5421204,0
+ILMN.US,D,20120105,000000,31.94,32.5,31.31,31.5,2258627,0
+ILMN.US,D,20120106,000000,31.75,32.01,31.24,31.77,2165036,0
+ILMN.US,D,20120109,000000,31.93,32.44,31.08,31.82,2455620,0
+ILMN.US,D,20120110,000000,29.71,33.83,28.72,33.01,12969215,0
+ILMN.US,D,20120111,000000,33.11,35.16,33.01,34.01,4386439,0
+ILMN.US,D,20120112,000000,34.25,36.68,34.15,36.23,5384808,0
+ILMN.US,D,20120113,000000,36.26,36.76,35.22,35.71,3130096,0
+ILMN.US,D,20120117,000000,36.16,36.78,35.85,36,2899761,0
+ILMN.US,D,20120118,000000,35.72,36.48,35.32,36.3,2191041,0
+ILMN.US,D,20120119,000000,36.41,37.38,36.18,36.75,2070597,0
+ILMN.US,D,20120120,000000,37.01,37.18,35.86,36.3,1547793,0
+ILMN.US,D,20120123,000000,36.63,37.19,36.07,36.31,2313387,0
+ILMN.US,D,20120124,000000,36.38,37.85,35.93,37.69,3031317,0
+ILMN.US,D,20120125,000000,52.63,55.39,51.99,55.15,33854116,0
+ILMN.US,D,20120126,000000,54.05,54.63,52,52.65,11934670,0
+ILMN.US,D,20120127,000000,52.46,52.88,51.63,51.69,5052811,0
+ILMN.US,D,20120130,000000,51.35,51.96,50.79,50.96,6997880,0
+ILMN.US,D,20120131,000000,51.01,51.95,50.8,51.86,3745169,0
+ILMN.US,D,20120201,000000,51.64,52.25,51.28,51.97,2656378,0
+ILMN.US,D,20120202,000000,51.69,52.02,51.4,51.87,2094930,0
+ILMN.US,D,20120203,000000,51.72,52.53,51.66,51.84,1680126,0
+ILMN.US,D,20120206,000000,51.84,52.2,51.72,51.97,1565646,0
+ILMN.US,D,20120207,000000,51.48,52.25,51.48,51.8,1534440,0
+ILMN.US,D,20120208,000000,52.08,53.2,51.93,52.15,2012152,0
+ILMN.US,D,20120209,000000,52.29,53.6,52.05,53.17,2566170,0
+ILMN.US,D,20120210,000000,52.53,53.95,52.35,53.89,2252962,0
+ILMN.US,D,20120213,000000,53.95,54.2,53.6,54.05,1264065,0
+ILMN.US,D,20120214,000000,53.83,54.75,53.7,54.34,1298233,0
+ILMN.US,D,20120215,000000,54.32,54.69,53.86,54.58,1199232,0
+ILMN.US,D,20120216,000000,54.47,54.8,53.64,53.94,2582354,0
+ILMN.US,D,20120217,000000,54.05,54.34,51.52,51.82,5596581,0
+ILMN.US,D,20120221,000000,51.97,51.99,51.13,51.45,3495803,0
+ILMN.US,D,20120222,000000,51.06,51.64,50.56,51.11,3089215,0
+ILMN.US,D,20120223,000000,50.92,51.45,50.53,51.29,1970803,0
+ILMN.US,D,20120224,000000,51.02,51.63,50.86,51.22,1491407,0
+ILMN.US,D,20120227,000000,50.95,51.52,50.75,51.4,1077613,0
+ILMN.US,D,20120228,000000,50.95,51.94,50.82,51.45,1238124,0
+ILMN.US,D,20120229,000000,51.33,51.75,51.15,51.25,1590937,0
+ILMN.US,D,20120301,000000,51.18,51.92,50.55,51.1,1845554,0
+ILMN.US,D,20120302,000000,50.99,51.68,50.91,51.35,2472122,0
+ILMN.US,D,20120305,000000,51.22,51.3,50.12,50.88,1848824,0
+ILMN.US,D,20120306,000000,50.6,50.71,49.93,50.35,1930771,0
+ILMN.US,D,20120307,000000,50.42,50.89,50.32,50.46,755467,0
+ILMN.US,D,20120308,000000,50.51,50.85,50.25,50.54,994853,0
+ILMN.US,D,20120309,000000,50.52,50.98,50,50.15,929304,0
+ILMN.US,D,20120312,000000,50.48,50.5,50.02,50.18,695766,0
+ILMN.US,D,20120313,000000,50.38,50.38,49.55,50.34,2088026,0
+ILMN.US,D,20120314,000000,49.97,50.4,49.96,50.18,1263425,0
+ILMN.US,D,20120315,000000,50.05,50.45,49.88,49.97,1393937,0
+ILMN.US,D,20120316,000000,49.75,50.07,49.6,49.93,2915081,0
+ILMN.US,D,20120319,000000,50.06,50.76,49.5,49.63,2363859,0
+ILMN.US,D,20120320,000000,49.23,50.62,49.04,50.45,2782348,0
+ILMN.US,D,20120321,000000,50.38,50.56,50.04,50.11,1384697,0
+ILMN.US,D,20120322,000000,49.77,50.55,49.29,50.22,940923,0
+ILMN.US,D,20120323,000000,50.19,50.55,49.43,50.46,1472789,0
+ILMN.US,D,20120326,000000,50.19,50.75,49.82,50.69,1148438,0
+ILMN.US,D,20120327,000000,50.69,50.7,50.1,50.2,669880,0
+ILMN.US,D,20120328,000000,50.26,50.37,49.54,49.88,769738,0
+ILMN.US,D,20120329,000000,52.05,52.65,51.65,52.4,14744930,0
+ILMN.US,D,20120330,000000,52.64,53.21,52.495,52.61,3882963,0
+ILMN.US,D,20120402,000000,52.01,52.62,51.36,51.37,4951843,0
+ILMN.US,D,20120403,000000,51.26,52,51.26,52,2982111,0
+ILMN.US,D,20120404,000000,51.97,52.35,51.43,52.28,1653765,0
+ILMN.US,D,20120405,000000,51.85,52.6,51.85,52.29,656884,0
+ILMN.US,D,20120409,000000,52.67,53,52.35,52.62,1168640,0
+ILMN.US,D,20120410,000000,52.86,52.97,51.99,52.43,1819387,0
+ILMN.US,D,20120411,000000,52.58,52.8,52.16,52.57,1318876,0
+ILMN.US,D,20120412,000000,51.94,52.08,49.26,49.51,10282218,0
+ILMN.US,D,20120413,000000,49.95,49.97,46.59,47.17,9581575,0
+ILMN.US,D,20120416,000000,47,47,43.9,44.97,9054375,0
+ILMN.US,D,20120417,000000,45.16,45.24,43.36,44,7294655,0
+ILMN.US,D,20120418,000000,40.44,44.99,40.35,44.51,26312862,0
+ILMN.US,D,20120419,000000,44.64,45,43.8,44.06,5372885,0
+ILMN.US,D,20120420,000000,44.25,44.37,43.44,44.36,3162810,0
+ILMN.US,D,20120423,000000,43.92,43.94,43.32,43.9,3102794,0
+ILMN.US,D,20120424,000000,43.13,44.1,43.05,43.5,4090827,0
+ILMN.US,D,20120425,000000,43.71,44.35,43.56,44.28,2509073,0
+ILMN.US,D,20120426,000000,44.02,44.82,44.02,44.77,1283785,0
+ILMN.US,D,20120427,000000,44.83,44.85,44.23,44.48,1319908,0
+ILMN.US,D,20120430,000000,44.5,44.81,44.22,44.53,1281789,0
+ILMN.US,D,20120501,000000,44.55,46.12,44.52,45.92,2462616,0
+ILMN.US,D,20120502,000000,45.59,46.65,45.43,46.51,2202991,0
+ILMN.US,D,20120503,000000,46.48,46.69,45.33,45.83,2104410,0
+ILMN.US,D,20120504,000000,45.56,45.94,44.87,44.92,1772580,0
+ILMN.US,D,20120507,000000,45.47,46.01,45.06,45.95,1545940,0
+ILMN.US,D,20120508,000000,45.64,45.68,44.35,45.27,1548911,0
+ILMN.US,D,20120509,000000,44.72,45.1,44.48,44.71,2033203,0
+ILMN.US,D,20120510,000000,44.9,45.6,44.89,45.11,1585295,0
+ILMN.US,D,20120511,000000,44.86,45.52,44.59,44.66,2141184,0
+ILMN.US,D,20120514,000000,44.43,45.23,44.24,45.04,814660,0
+ILMN.US,D,20120515,000000,45.13,45.46,44.49,44.57,1002916,0
+ILMN.US,D,20120516,000000,44.77,45.2,44.32,44.63,874929,0
+ILMN.US,D,20120517,000000,44.76,44.89,43.08,43.24,1578755,0
+ILMN.US,D,20120518,000000,43.35,43.49,42.29,42.85,2478722,0
+ILMN.US,D,20120521,000000,42.72,43.92,42.67,43.85,1247698,0
+ILMN.US,D,20120522,000000,43.71,43.99,42.96,43.03,1204745,0
+ILMN.US,D,20120523,000000,42.99,43.53,42.27,43.46,1238609,0
+ILMN.US,D,20120524,000000,43.45,43.85,42.88,43.46,1080683,0
+ILMN.US,D,20120525,000000,43.39,44.07,43.36,43.84,1515124,0
+ILMN.US,D,20120529,000000,43.88,44.21,43.8,44.2,1597203,0
+ILMN.US,D,20120530,000000,43.79,44.34,43.39,44.33,1236058,0
+ILMN.US,D,20120531,000000,44.16,44.19,42.9,43.06,1122425,0
+ILMN.US,D,20120601,000000,42.58,42.95,41.5,41.91,1048115,0
+ILMN.US,D,20120604,000000,42.09,42.4,40,40.5,1802529,0
+ILMN.US,D,20120605,000000,40.43,41.06,40.43,40.98,1248607,0
+ILMN.US,D,20120606,000000,41.25,41.5,40.22,40.5,1062977,0
+ILMN.US,D,20120607,000000,40.9,41.18,39.07,39.33,1402880,0
+ILMN.US,D,20120608,000000,39.05,40.03,37.77,39.54,3793189,0
+ILMN.US,D,20120611,000000,39.73,39.9,38.78,38.82,986777,0
+ILMN.US,D,20120612,000000,38.74,39.44,38.24,39.32,1296400,0
+ILMN.US,D,20120613,000000,39.1,39.72,39.03,39.56,1001431,0
+ILMN.US,D,20120614,000000,39.49,40.02,38.99,39.26,933576,0
+ILMN.US,D,20120615,000000,39.25,40.01,39.05,39.81,932451,0
+ILMN.US,D,20120618,000000,39.62,40.48,39.25,40.39,1116036,0
+ILMN.US,D,20120619,000000,40.57,41.34,40.43,41.26,1525672,0
+ILMN.US,D,20120620,000000,41.2,41.49,40.6,41.07,659757,0
+ILMN.US,D,20120621,000000,41.21,41.48,38.66,38.91,1169598,0
+ILMN.US,D,20120622,000000,39.68,40.88,39.49,40.58,979486,0
+ILMN.US,D,20120625,000000,40.33,40.33,39.47,39.84,567280,0
+ILMN.US,D,20120626,000000,39.97,39.98,38.9,39.18,662811,0
+ILMN.US,D,20120627,000000,39.44,40,39.11,39.93,600983,0
+ILMN.US,D,20120628,000000,39.63,40.18,38.33,39.19,790214,0
+ILMN.US,D,20120629,000000,39.86,40.645,39.375,40.39,993929,0
+ILMN.US,D,20120702,000000,40.41,41.3,40.35,41.17,882760,0
+ILMN.US,D,20120703,000000,41.19,41.49,40.93,41.1,308364,0
+ILMN.US,D,20120705,000000,41.3,41.5,40.62,40.88,780481,0
+ILMN.US,D,20120706,000000,40.62,40.8,39.61,40.2,648138,0
+ILMN.US,D,20120709,000000,40.01,40.76,39.6,40.6,1096251,0
+ILMN.US,D,20120710,000000,40.85,41.03,39.77,39.9,793287,0
+ILMN.US,D,20120711,000000,39.74,40.17,39.3,39.41,835949,0
+ILMN.US,D,20120712,000000,39.15,40.16,38.92,39.93,772678,0
+ILMN.US,D,20120713,000000,39.99,40.5,39.97,40.49,534696,0
+ILMN.US,D,20120716,000000,40.45,40.99,40.27,40.85,671900,0
+ILMN.US,D,20120717,000000,40.97,41.73,40.6,41.71,908204,0
+ILMN.US,D,20120718,000000,41.72,43.08,41.48,42.54,1616878,0
+ILMN.US,D,20120719,000000,42.65,43.11,41.84,43.02,760684,0
+ILMN.US,D,20120720,000000,42.74,42.8,41.92,42.71,1254920,0
+ILMN.US,D,20120723,000000,42.72,43.13,41.73,42.87,1447645,0
+ILMN.US,D,20120724,000000,42.99,43.15,41.29,41.52,2240215,0
+ILMN.US,D,20120725,000000,43.19,43.2,41.5,41.7,2722957,0
+ILMN.US,D,20120726,000000,42.18,42.38,41.03,41.1,1436335,0
+ILMN.US,D,20120727,000000,41.23,42.52,41.14,42.3,1213083,0
+ILMN.US,D,20120730,000000,41.98,42.56,41.74,42.36,769704,0
+ILMN.US,D,20120731,000000,42.03,42.46,41.31,41.47,923513,0
+ILMN.US,D,20120801,000000,41.53,42.4,41.28,41.91,721495,0
+ILMN.US,D,20120802,000000,41.2,41.95,41.14,41.49,992640,0
+ILMN.US,D,20120803,000000,41.78,42.86,41.67,42.13,792949,0
+ILMN.US,D,20120806,000000,42.03,42.8,42.03,42.55,710999,0
+ILMN.US,D,20120807,000000,42.41,44.62,42.41,43.63,1328774,0
+ILMN.US,D,20120808,000000,43.81,44.02,43.06,43.61,789797,0
+ILMN.US,D,20120809,000000,43.49,43.79,42.73,42.96,784668,0
+ILMN.US,D,20120810,000000,42.81,43.6,42.58,43.6,911823,0
+ILMN.US,D,20120813,000000,43.43,43.6,41.78,42,1164208,0
+ILMN.US,D,20120814,000000,42.36,42.36,41.5,41.59,773491,0
+ILMN.US,D,20120815,000000,41.6,41.91,41.37,41.65,542643,0
+ILMN.US,D,20120816,000000,41.61,41.73,41.12,41.26,1152120,0
+ILMN.US,D,20120817,000000,41.48,41.55,40.425,40.74,1025548,0
+ILMN.US,D,20120820,000000,40.8,41.6,40.8,41.22,1049660,0
+ILMN.US,D,20120821,000000,41.17,42.14,41.17,41.74,1096212,0
+ILMN.US,D,20120822,000000,41.51,42.19,41.25,41.64,1319089,0
+ILMN.US,D,20120823,000000,41.65,42.05,41.31,41.67,1045217,0
+ILMN.US,D,20120824,000000,41.84,42.09,41.16,41.64,768787,0
+ILMN.US,D,20120827,000000,41.65,42.08,41.46,41.76,733930,0
+ILMN.US,D,20120828,000000,41.61,41.82,41.01,41.6,863996,0
+ILMN.US,D,20120829,000000,41.69,42.4,41.59,42.29,1347591,0
+ILMN.US,D,20120830,000000,41.99,42.26,41.64,42,588381,0
+ILMN.US,D,20120831,000000,42.11,42.44,41.69,42.08,972475,0
+ILMN.US,D,20120904,000000,41.97,42.5,40.71,42.43,1453385,0
+ILMN.US,D,20120905,000000,42.46,42.77,41.74,42.17,914686,0
+ILMN.US,D,20120906,000000,42.41,43.14,42.03,42.95,1254010,0
+ILMN.US,D,20120907,000000,42.97,45.633,42.94,45.37,2316290,0
+ILMN.US,D,20120910,000000,45.21,45.37,44.23,44.7,971288,0
+ILMN.US,D,20120911,000000,44.68,45,43.95,44.92,1932661,0
+ILMN.US,D,20120912,000000,44.79,45.86,44.77,45.06,1454857,0
+ILMN.US,D,20120913,000000,45,47.1,44.95,46.48,2784985,0
+ILMN.US,D,20120914,000000,46.89,48.3,46.51,47.79,1543260,0
+ILMN.US,D,20120917,000000,47.67,48.83,46.95,47.7,2261200,0
+ILMN.US,D,20120918,000000,47.7,49.27,47.19,47.9,2820199,0
+ILMN.US,D,20120919,000000,47.47,48.25,47.38,47.68,1496942,0
+ILMN.US,D,20120920,000000,47.72,48.3,47.245,48.13,1515870,0
+ILMN.US,D,20120921,000000,48.21,48.75,47.93,48.48,1515856,0
+ILMN.US,D,20120924,000000,48.18,48.46,47.32,48.12,833305,0
+ILMN.US,D,20120925,000000,48.18,48.36,47.39,47.48,1220549,0
+ILMN.US,D,20120926,000000,47.69,47.75,46.84,46.85,1501981,0
+ILMN.US,D,20120927,000000,46.96,47.38,46.58,46.98,657480,0
+ILMN.US,D,20120928,000000,46.85,48.5,46.5,48.19,2114371,0
+ILMN.US,D,20121001,000000,48.22,50.08,48.2,49.028,2612432,0
+ILMN.US,D,20121002,000000,52.28,52.96,50.51,51,8846693,0
+ILMN.US,D,20121003,000000,51.44,52.19,50,51.42,1641600,0
+ILMN.US,D,20121004,000000,51.58,52.88,51.12,52.25,1789108,0
+ILMN.US,D,20121005,000000,52.78,52.97,51.45,51.79,2007699,0
+ILMN.US,D,20121008,000000,51.62,52.47,51.25,51.95,1494454,0
+ILMN.US,D,20121009,000000,52.06,52.06,50.8,50.87,1503309,0
+ILMN.US,D,20121010,000000,51.03,52.41,50.63,51.09,1991387,0
+ILMN.US,D,20121011,000000,51.73,52.58,51.25,52.23,1471276,0
+ILMN.US,D,20121012,000000,52.16,52.46,50.98,51.16,2586089,0
+ILMN.US,D,20121015,000000,51.3,51.3,46.5,48.07,7103203,0
+ILMN.US,D,20121016,000000,49,49.47,47.84,48.19,2219736,0
+ILMN.US,D,20121017,000000,48.35,48.55,47.71,47.91,1109236,0
+ILMN.US,D,20121018,000000,47.68,48.05,46.93,47.13,1031916,0
+ILMN.US,D,20121019,000000,47.14,47.38,46.48,46.68,1430133,0
+ILMN.US,D,20121022,000000,46.89,47.32,45.9,46.62,1584379,0
+ILMN.US,D,20121023,000000,46.28,46.63,44.85,45.19,1511726,0
+ILMN.US,D,20121024,000000,45,47.32,44.776,46.12,2112988,0
+ILMN.US,D,20121025,000000,46.82,49.37,46.22,47.6,2848330,0
+ILMN.US,D,20121026,000000,47.98,48.25,46.39,47.93,1878664,0
+ILMN.US,D,20121031,000000,47.73,47.73,46.65,47.5,1337961,0
+ILMN.US,D,20121101,000000,48.06,49.2,47.75,49.04,1907655,0
+ILMN.US,D,20121102,000000,48.89,48.99,47.52,47.93,1339535,0
+ILMN.US,D,20121105,000000,47.59,48.41,47.59,48.28,1239496,0
+ILMN.US,D,20121106,000000,48.22,48.239,47.59,47.68,1120836,0
+ILMN.US,D,20121107,000000,47.55,52.22,47.02,48.21,3611059,0
+ILMN.US,D,20121108,000000,48.03,49.02,47.8,48.21,1283207,0
+ILMN.US,D,20121109,000000,48.17,49.74,47.76,48.83,1973800,0
+ILMN.US,D,20121112,000000,48.81,49.2,47.95,48.22,893500,0
+ILMN.US,D,20121113,000000,48.05,49.54,47.68,48.7,1093576,0
+ILMN.US,D,20121114,000000,48.14,48.85,48.1,48.44,984018,0
+ILMN.US,D,20121115,000000,48.46,48.75,47.92,48.26,1029965,0
+ILMN.US,D,20121116,000000,48.51,49.49,48.29,49.43,1213700,0
+ILMN.US,D,20121119,000000,49.45,50.45,48.87,50.07,1280478,0
+ILMN.US,D,20121120,000000,49.68,50.76,49.572,50.52,1003245,0
+ILMN.US,D,20121121,000000,50.55,52,50.401,51.69,1124812,0
+ILMN.US,D,20121123,000000,53.21,53.55,52.671,52.93,1859284,0
+ILMN.US,D,20121126,000000,52.1,52.3,49.24,51.17,1897416,0
+ILMN.US,D,20121127,000000,51.53,52.23,51.15,51.19,1251256,0
+ILMN.US,D,20121128,000000,50.84,51.35,50.25,51.18,1026529,0
+ILMN.US,D,20121129,000000,51.25,53.91,51.17,52.24,2507860,0
+ILMN.US,D,20121130,000000,52.23,53.75,51.95,53.71,2749187,0
+ILMN.US,D,20121203,000000,53.19,53.29,51.24,52.16,1075860,0
+ILMN.US,D,20121204,000000,52.17,52.45,51.42,51.76,1638939,0
+ILMN.US,D,20121205,000000,51.76,52.25,51.46,51.69,759771,0
+ILMN.US,D,20121206,000000,51.64,52.6,51.08,51.89,703879,0
+ILMN.US,D,20121207,000000,51.89,52.11,51.5,51.58,1290877,0
+ILMN.US,D,20121210,000000,51.89,52.53,51.75,52.15,964882,0
+ILMN.US,D,20121211,000000,52.05,53.4,51.99,52.36,1103659,0
+ILMN.US,D,20121212,000000,52.59,53.43,52.3,53.22,1088957,0
+ILMN.US,D,20121213,000000,53.18,53.76,52.63,53.21,995316,0
+ILMN.US,D,20121214,000000,52.98,53.11,51.08,51.22,1734615,0
+ILMN.US,D,20121217,000000,51.5,51.98,50.81,51.86,1391926,0
+ILMN.US,D,20121218,000000,52.03,52.42,51.46,51.85,902276,0
+ILMN.US,D,20121219,000000,51.86,52.54,51.29,52.165,1164079,0
+ILMN.US,D,20121220,000000,56.27,57,54.31,56.22,9069527,0
+ILMN.US,D,20121221,000000,55.28,56.88,55.15,56.39,2700462,0
+ILMN.US,D,20121224,000000,56.16,56.18,55.5,56.1,599077,0
+ILMN.US,D,20121226,000000,56.25,56.25,55.55,55.72,907851,0
+ILMN.US,D,20121227,000000,55.89,56.07,55,55.41,758026,0
+ILMN.US,D,20121228,000000,54.8,55.48,54.57,54.75,661682,0
+ILMN.US,D,20121231,000000,54.61,56.06,54.51,55.59,1341752,0
+ILMN.US,D,20130102,000000,56.1,56.58,54.76,55.42,1043696,0
+ILMN.US,D,20130103,000000,55.68,56.58,55.35,55.55,1345169,0
+ILMN.US,D,20130104,000000,55.99,56,54.66,54.76,2547462,0
+ILMN.US,D,20130107,000000,49.89,51.76,49.16,50.9,7788289,0
+ILMN.US,D,20130108,000000,50.77,52.87,50.27,52.391,3338983,0
+ILMN.US,D,20130109,000000,52.11,52.59,51.61,52.53,1339158,0
+ILMN.US,D,20130110,000000,52.96,54.1,52.69,53.64,1582332,0
+ILMN.US,D,20130111,000000,52.88,53.28,52.28,52.68,1296659,0
+ILMN.US,D,20130114,000000,52.82,53.24,52.37,52.62,702925,0
+ILMN.US,D,20130115,000000,52.39,52.51,51.52,51.62,856832,0
+ILMN.US,D,20130116,000000,51.43,51.6,50.46,50.59,1174325,0
+ILMN.US,D,20130117,000000,51,51.98,50.46,51.59,1548558,0
+ILMN.US,D,20130118,000000,52.47,52.5,50.75,51.03,1047494,0
+ILMN.US,D,20130122,000000,50.95,51.14,50.41,50.75,888968,0
+ILMN.US,D,20130123,000000,51,51.99,50.25,50.6,1010151,0
+ILMN.US,D,20130124,000000,50.6,51.42,50.2,50.95,1192321,0
+ILMN.US,D,20130125,000000,50.97,52.25,50.915,52.06,1021224,0
+ILMN.US,D,20130128,000000,51.94,52.76,51.41,51.62,1752473,0
+ILMN.US,D,20130129,000000,50.95,51.8,50.2,50.2,1967027,0
+ILMN.US,D,20130130,000000,50.61,51.06,50.24,50.87,1193705,0
+ILMN.US,D,20130131,000000,50.75,51.06,50.07,50.63,1951557,0
+ILMN.US,D,20130201,000000,50.63,51.69,50.59,51.5,1375199,0
+ILMN.US,D,20130204,000000,50.78,51.5,50.43,50.6,1243362,0
+ILMN.US,D,20130205,000000,50.6,51.26,50.54,51,954117,0
+ILMN.US,D,20130206,000000,50.63,52.29,50.55,51.82,1327499,0
+ILMN.US,D,20130207,000000,51.7,52.02,51.19,51.3,838999,0
+ILMN.US,D,20130208,000000,51.55,51.62,50.65,50.88,671538,0
+ILMN.US,D,20130211,000000,50.83,51.06,50.08,50.25,1212811,0
+ILMN.US,D,20130212,000000,50.29,50.58,49.69,50.27,1002173,0
+ILMN.US,D,20130213,000000,50.47,50.8,49.7,49.76,1194372,0
+ILMN.US,D,20130214,000000,49.76,49.8,48.39,48.79,1748448,0
+ILMN.US,D,20130215,000000,48.77,48.85,48.33,48.73,852305,0
+ILMN.US,D,20130219,000000,48.71,50.2,48.64,49.02,1242496,0
+ILMN.US,D,20130220,000000,48.98,49.74,48.35,48.81,1144658,0
+ILMN.US,D,20130221,000000,48.45,49.27,48,48.36,1145084,0
+ILMN.US,D,20130222,000000,48.4,49.12,48,49.03,917312,0
+ILMN.US,D,20130225,000000,49.03,49.27,48.58,48.76,1154227,0
+ILMN.US,D,20130226,000000,48.66,49.2,48.34,48.79,1076126,0
+ILMN.US,D,20130227,000000,48.81,49.2,48.62,49.02,860063,0
+ILMN.US,D,20130228,000000,49.18,50.47,48.91,50.13,2237150,0
+ILMN.US,D,20130301,000000,50.65,52.5,50.46,52.22,2519925,0
+ILMN.US,D,20130304,000000,51.85,52.67,51.69,52.65,1855018,0
+ILMN.US,D,20130305,000000,52.6,53.35,52.41,53,1269403,0
+ILMN.US,D,20130306,000000,52.88,53.86,52.68,53.24,1114989,0
+ILMN.US,D,20130307,000000,53.39,53.75,53.05,53.33,646239,0
+ILMN.US,D,20130308,000000,53.5,53.87,53.17,53.77,550445,0
+ILMN.US,D,20130311,000000,53.24,53.89,53.24,53.79,769589,0
+ILMN.US,D,20130312,000000,53.39,53.59,52.799,53.27,847884,0
+ILMN.US,D,20130313,000000,53.35,53.69,52.47,52.57,943900,0
+ILMN.US,D,20130314,000000,52.7,52.84,52.47,52.74,541205,0
+ILMN.US,D,20130315,000000,52.7,52.79,52.28,52.28,851476,0
+ILMN.US,D,20130318,000000,52.1,52.26,51.34,52.18,842886,0
+ILMN.US,D,20130319,000000,52.05,52.16,50.3,51.73,1525727,0
+ILMN.US,D,20130320,000000,52.1,53.09,51.745,52.89,970066,0
+ILMN.US,D,20130321,000000,52.61,53.42,52.5,53.13,726576,0
+ILMN.US,D,20130322,000000,53.35,53.45,52.81,52.98,425255,0
+ILMN.US,D,20130325,000000,52.88,53.4,52.79,52.88,460594,0
+ILMN.US,D,20130326,000000,52.94,53.94,52.75,53.88,643435,0
+ILMN.US,D,20130327,000000,53.51,54.06,52.99,53.98,732991,0
+ILMN.US,D,20130328,000000,53.86,54.32,53.7,53.98,1716522,0
+ILMN.US,D,20130401,000000,54.18,54.36,53.77,54.24,782497,0
+ILMN.US,D,20130402,000000,54.2,54.87,53.84,54.53,1073714,0
+ILMN.US,D,20130403,000000,54.35,54.84,53.87,54.28,1447492,0
+ILMN.US,D,20130404,000000,54.52,54.94,54.38,54.93,690516,0
+ILMN.US,D,20130405,000000,54.16,54.59,53.93,54.43,501848,0
+ILMN.US,D,20130408,000000,54.49,55.24,54.17,55.23,898019,0
+ILMN.US,D,20130409,000000,55.14,55.945,54.64,55.53,1015548,0
+ILMN.US,D,20130410,000000,55.67,57.29,55.63,57.27,1419243,0
+ILMN.US,D,20130411,000000,56.92,58.23,56.81,57.95,1305426,0
+ILMN.US,D,20130412,000000,57.37,58,57.34,57.84,560286,0
+ILMN.US,D,20130415,000000,57.85,58.65,55.25,55.56,1397195,0
+ILMN.US,D,20130416,000000,55.99,57.899,55.66,57.86,1131363,0
+ILMN.US,D,20130417,000000,57.72,57.86,57.13,57.67,841875,0
+ILMN.US,D,20130418,000000,58,58,56.19,56.33,954946,0
+ILMN.US,D,20130419,000000,56.75,57,56,56.09,1178267,0
+ILMN.US,D,20130422,000000,55.93,56.23,54.84,55.12,1972841,0
+ILMN.US,D,20130423,000000,60,63.82,59.99,62.44,6998809,0
+ILMN.US,D,20130424,000000,62.095,63.07,61.793,62.66,2192140,0
+ILMN.US,D,20130425,000000,62.38,63,62.31,62.54,1846923,0
+ILMN.US,D,20130426,000000,62.04,62.8,61.95,62.61,1067397,0
+ILMN.US,D,20130429,000000,62.69,64.47,62.4,64.39,1174723,0
+ILMN.US,D,20130430,000000,64.06,65,63.262,64.69,1352638,0
+ILMN.US,D,20130501,000000,64.63,64.96,63.78,63.82,1018450,0
+ILMN.US,D,20130502,000000,63.81,65.16,63.81,64.95,757421,0
+ILMN.US,D,20130503,000000,65.44,65.99,64.549,64.91,1120301,0
+ILMN.US,D,20130506,000000,64.5,67,64.5,66.23,924131,0
+ILMN.US,D,20130507,000000,65.66,66.72,65.62,66.29,892729,0
+ILMN.US,D,20130508,000000,65.46,67.28,65.46,67.07,1242654,0
+ILMN.US,D,20130509,000000,67,67.81,66.34,67.16,1456890,0
+ILMN.US,D,20130510,000000,67.34,77.11,66.68,69.98,7189949,0
+ILMN.US,D,20130513,000000,69.68,70.25,68.22,68.8,2079862,0
+ILMN.US,D,20130514,000000,69.19,71.53,68.69,70.74,1796969,0
+ILMN.US,D,20130515,000000,70.72,71.6,70.09,70.37,1059991,0
+ILMN.US,D,20130516,000000,70.5,71,69.16,69.65,1195516,0
+ILMN.US,D,20130517,000000,70.13,72.42,69.65,72,1571817,0
+ILMN.US,D,20130520,000000,71.92,73.88,71.76,73.08,1937421,0
+ILMN.US,D,20130521,000000,73.34,74.51,72.58,72.58,2146139,0
+ILMN.US,D,20130522,000000,72.38,72.68,69.821,70.69,2153250,0
+ILMN.US,D,20130523,000000,69.48,71.2,67.9,71.08,1584154,0
+ILMN.US,D,20130524,000000,70.39,70.779,69.81,70.31,1111968,0
+ILMN.US,D,20130528,000000,71.86,72.799,70.4,71.62,890800,0
+ILMN.US,D,20130529,000000,71.2,71.57,70.33,71.09,614991,0
+ILMN.US,D,20130530,000000,70.8,71.8,70.61,71.49,516046,0
+ILMN.US,D,20130531,000000,71.14,72.78,70.23,70.32,1271632,0
+ILMN.US,D,20130603,000000,70.94,71.43,69.26,70.88,669554,0
+ILMN.US,D,20130604,000000,70.77,71.6,69.21,69.89,808410,0
+ILMN.US,D,20130605,000000,70.17,71.42,68.78,68.89,1382331,0
+ILMN.US,D,20130606,000000,69.1,69.35,67.697,69.23,1212335,0
+ILMN.US,D,20130607,000000,69.56,70.41,69.21,69.99,749516,0
+ILMN.US,D,20130610,000000,69.52,70.43,68.1,69.73,1768348,0
+ILMN.US,D,20130611,000000,69.51,69.64,68.25,68.5,779447,0
+ILMN.US,D,20130612,000000,69.04,69.08,66.86,67.47,842075,0
+ILMN.US,D,20130613,000000,66.55,68.42,66.11,67.89,1357841,0
+ILMN.US,D,20130614,000000,67.93,68.41,67.501,67.99,765579,0
+ILMN.US,D,20130617,000000,68.56,71.27,68.56,70.62,1130686,0
+ILMN.US,D,20130618,000000,70.82,72.04,70.56,71.69,815599,0
+ILMN.US,D,20130619,000000,71.69,72.35,70.27,70.4,660244,0
+ILMN.US,D,20130620,000000,69.68,70.07,68.84,69.26,1078029,0
+ILMN.US,D,20130621,000000,69.51,70.82,69.47,69.93,1602337,0
+ILMN.US,D,20130624,000000,69.07,72.65,68.84,72.16,1374872,0
+ILMN.US,D,20130625,000000,71.98,74.42,71.94,73.66,1499312,0
+ILMN.US,D,20130626,000000,74.75,76.08,74.44,74.69,2024980,0
+ILMN.US,D,20130627,000000,75.09,75.86,74.72,74.95,1137442,0
+ILMN.US,D,20130628,000000,74.99,76,74.71,74.84,1452242,0
+ILMN.US,D,20130701,000000,75.21,77.14,74.65,76.27,1183676,0
+ILMN.US,D,20130702,000000,75.83,76.253,72.68,73.44,2032013,0
+ILMN.US,D,20130703,000000,73.31,74.19,72.7,73.36,1031342,0
+ILMN.US,D,20130705,000000,73.87,75.28,73.87,75.28,658897,0
+ILMN.US,D,20130708,000000,75.78,75.85,73.7,74.33,943287,0
+ILMN.US,D,20130709,000000,74.19,74.59,72.9,74.04,1077288,0
+ILMN.US,D,20130710,000000,74.05,74.78,73.85,74.62,827285,0
+ILMN.US,D,20130711,000000,75,76.05,74,76,1030251,0
+ILMN.US,D,20130712,000000,76.36,78.24,72.13,74.9,2287751,0
+ILMN.US,D,20130715,000000,74.5,76.45,74.5,75.64,1041378,0
+ILMN.US,D,20130716,000000,75.71,75.85,73.445,73.89,999626,0
+ILMN.US,D,20130717,000000,74.54,75,73.63,74.38,611819,0
+ILMN.US,D,20130718,000000,74.82,75.3,74.22,74.9,460656,0
+ILMN.US,D,20130719,000000,74.63,75.17,74.12,74.31,1250592,0
+ILMN.US,D,20130722,000000,74.23,75.245,74.01,74.73,1090058,0
+ILMN.US,D,20130723,000000,74.76,74.76,73.11,73.77,1374628,0
+ILMN.US,D,20130724,000000,79.45,83.23,78.78,81.57,4697653,0
+ILMN.US,D,20130725,000000,81.1,81.95,80.49,80.86,1175378,0
+ILMN.US,D,20130726,000000,79.85,81.74,79.71,81.44,1075100,0
+ILMN.US,D,20130729,000000,80.83,81.3,80.33,80.9,598173,0
+ILMN.US,D,20130730,000000,80.95,81.88,80.35,80.89,870766,0
+ILMN.US,D,20130731,000000,81.07,81.42,79.76,79.82,819590,0
+ILMN.US,D,20130801,000000,80.49,81.9,79.28,79.45,1075338,0
+ILMN.US,D,20130802,000000,79.94,80,77.07,77.28,1318108,0
+ILMN.US,D,20130805,000000,77.35,78.95,77,78.37,892763,0
+ILMN.US,D,20130806,000000,78.46,79.35,77.912,79.02,1053737,0
+ILMN.US,D,20130807,000000,79.18,79.18,77.618,78.55,569487,0
+ILMN.US,D,20130808,000000,78.68,78.838,77.46,78.29,534823,0
+ILMN.US,D,20130809,000000,78.45,79.25,78.34,78.71,383100,0
+ILMN.US,D,20130812,000000,77.72,79.08,77.51,78.72,439898,0
+ILMN.US,D,20130813,000000,78.56,79.95,78.121,79.64,605895,0
+ILMN.US,D,20130814,000000,79.44,80.616,79.28,79.85,530054,0
+ILMN.US,D,20130815,000000,78.43,78.904,77.55,78.07,740228,0
+ILMN.US,D,20130816,000000,77.56,78.71,76.85,77.036,1165961,0
+ILMN.US,D,20130819,000000,77.03,78.25,76.35,77.69,720690,0
+ILMN.US,D,20130820,000000,77.41,78.85,77.07,78.54,536640,0
+ILMN.US,D,20130821,000000,78.37,79,77.92,78.23,677903,0
+ILMN.US,D,20130822,000000,78.33,80.43,78.29,79.73,676345,0
+ILMN.US,D,20130823,000000,79.84,79.93,79.02,79.31,523353,0
+ILMN.US,D,20130826,000000,79.38,80.74,79.18,79.73,724284,0
+ILMN.US,D,20130827,000000,78.28,78.79,76.57,76.65,1085067,0
+ILMN.US,D,20130828,000000,76.3,77.68,76.01,77.21,583513,0
+ILMN.US,D,20130829,000000,77.79,78.76,77.45,77.63,761983,0
+ILMN.US,D,20130830,000000,77.78,78.68,77.34,77.84,633315,0
+ILMN.US,D,20130903,000000,78.49,79.09,75.8,76.68,1087357,0
+ILMN.US,D,20130904,000000,76.82,77.98,75.99,77.69,780030,0
+ILMN.US,D,20130905,000000,77.62,80.27,77.04,79.47,765599,0
+ILMN.US,D,20130906,000000,79.78,80.1,78.36,79.14,765124,0
+ILMN.US,D,20130909,000000,79.03,80.55,78.95,79.578,501061,0
+ILMN.US,D,20130910,000000,80.98,82,80.305,80.91,697670,0
+ILMN.US,D,20130911,000000,81.01,84.5,80.79,83.93,1251696,0
+ILMN.US,D,20130912,000000,83.61,83.98,81.76,83.52,999157,0
+ILMN.US,D,20130913,000000,83.44,84.85,82.85,84.55,1333613,0
+ILMN.US,D,20130916,000000,85,85.81,84.4,85.34,877908,0
+ILMN.US,D,20130917,000000,85.2,85.439,83.5,84.43,1413382,0
+ILMN.US,D,20130918,000000,84,84.69,82.31,83.25,1090796,0
+ILMN.US,D,20130919,000000,83,83.59,81.51,81.67,809977,0
+ILMN.US,D,20130920,000000,81.62,82.55,80.67,80.94,1309252,0
+ILMN.US,D,20130923,000000,80.86,81.78,79.33,81.62,1176451,0
+ILMN.US,D,20130924,000000,82.17,82.21,79.49,80.96,694239,0
+ILMN.US,D,20130925,000000,79.75,80.64,78.47,80.3,760700,0
+ILMN.US,D,20130926,000000,80.92,82.41,80.38,82.23,483800,0
+ILMN.US,D,20130927,000000,81.54,82.75,80.57,81.01,586300,0
+ILMN.US,D,20130930,000000,80.34,81.47,79.56,80.83,718066,0
+ILMN.US,D,20131001,000000,81.05,81.64,80.13,81.19,960905,0
+ILMN.US,D,20131002,000000,80.94,81.07,79.76,80.71,865931,0
+ILMN.US,D,20131003,000000,80.69,81.16,77.62,78.84,1337795,0
+ILMN.US,D,20131004,000000,79.29,81.5,77.58,81.19,707829,0
+ILMN.US,D,20131007,000000,80.24,81.17,78.49,78.63,574479,0
+ILMN.US,D,20131008,000000,78.47,79.93,75.55,75.58,1008400,0
+ILMN.US,D,20131009,000000,75.33,76.07,72.77,75.95,2261900,0
+ILMN.US,D,20131010,000000,76.2,78.66,75.19,78,1240500,0
+ILMN.US,D,20131011,000000,78.91,82.21,78.78,81,1296200,0
+ILMN.US,D,20131014,000000,80.24,81.94,79.41,81.2,693800,0
+ILMN.US,D,20131015,000000,81.29,81.99,80,80.23,717500,0
+ILMN.US,D,20131016,000000,81.03,83.5,80.57,82.62,1218216,0
+ILMN.US,D,20131017,000000,82.09,82.62,81.66,82.1,848300,0
+ILMN.US,D,20131018,000000,82.62,83.11,81.1,81.43,956710,0
+ILMN.US,D,20131021,000000,82.18,82.67,80.88,81.76,2131150,0
+ILMN.US,D,20131022,000000,86.4,90.96,86.4,90.05,5125512,0
+ILMN.US,D,20131023,000000,88.8,94.86,87.81,92.51,2000000,0
+ILMN.US,D,20131024,000000,92.51,93.17,91.01,92.81,1264337,0
+ILMN.US,D,20131025,000000,92.49,93.31,92,93.29,853200,0
+ILMN.US,D,20131028,000000,93.68,93.84,91.55,92.76,1029247,0
+ILMN.US,D,20131029,000000,92.82,94.43,92.05,94.37,805400,0
+ILMN.US,D,20131030,000000,94.33,94.36,92.58,93.02,1373100,0
+ILMN.US,D,20131031,000000,93.14,94.43,92.78,93.51,1132932,0
+ILMN.US,D,20131101,000000,93.48,95.97,93,95.71,1591900,0
+ILMN.US,D,20131104,000000,95.69,97.19,94.65,96.82,1646500,0
+ILMN.US,D,20131105,000000,96.13,96.6,95.12,95.44,1031112,0
+ILMN.US,D,20131106,000000,95.21,95.5,93.19,94.42,1005560,0
+ILMN.US,D,20131107,000000,94.38,95.15,91.65,92.99,1143881,0
+ILMN.US,D,20131108,000000,93.13,96.21,93.13,96.05,834500,0
+ILMN.US,D,20131111,000000,96.23,96.69,94.86,96.2,612000,0
+ILMN.US,D,20131112,000000,95.61,96.73,95.13,96.52,539833,0
+ILMN.US,D,20131113,000000,95.95,96,95.02,95.31,646242,0
+ILMN.US,D,20131114,000000,95.61,95.92,93.57,94.1,1063283,0
+ILMN.US,D,20131115,000000,93.21,94.27,93.13,93.53,885000,0
+ILMN.US,D,20131118,000000,93.53,94.03,91.8,92.1,833200,0
+ILMN.US,D,20131119,000000,92,92.56,91.03,91.36,832100,0
+ILMN.US,D,20131120,000000,91.28,93.86,91.26,92.3,860618,0
+ILMN.US,D,20131121,000000,93,99.7,92.45,98.85,1249600,0
+ILMN.US,D,20131122,000000,98.85,100,98.02,99.83,973100,0
+ILMN.US,D,20131125,000000,99.9,100.99,97.58,98.35,1680800,0
+ILMN.US,D,20131126,000000,97.64,98.49,96.54,98.29,1296300,0
+ILMN.US,D,20131127,000000,98.93,99.69,97.61,99.37,706600,0
+ILMN.US,D,20131129,000000,99.46,100,97.1,98,530843,0
+ILMN.US,D,20131202,000000,97.87,98.64,96.75,98.48,574100,0
+ILMN.US,D,20131203,000000,97.8,98.92,96.87,97.29,1218600,0
+ILMN.US,D,20131204,000000,96.77,98.58,96.512,98.07,1157915,0
+ILMN.US,D,20131205,000000,97.4,98.77,96.73,97.65,896195,0
+ILMN.US,D,20131206,000000,98.25,99.27,97.65,99.25,1137300,0
+ILMN.US,D,20131209,000000,100,101.8,99.27,101.33,1047000,0
+ILMN.US,D,20131210,000000,100.73,101.38,98.51,99.97,1037600,0
+ILMN.US,D,20131211,000000,99.85,102.67,99.05,99.26,1079300,0
+ILMN.US,D,20131212,000000,99.38,101.42,99.05,101,1462500,0
+ILMN.US,D,20131213,000000,101.1,102.57,100.96,102.43,1010000,0
+ILMN.US,D,20131216,000000,102.43,104.26,102.31,102.6,909200,0
+ILMN.US,D,20131217,000000,102.68,103.73,101.26,102,1254635,0
+ILMN.US,D,20131218,000000,103.42,104.81,102.16,104.62,1192200,0
+ILMN.US,D,20131219,000000,105.41,105.51,103,103.51,922600,0
+ILMN.US,D,20131220,000000,103.93,106.21,102.3,104.92,5962100,0
+ILMN.US,D,20131223,000000,105.26,109.88,105.26,107.38,1211700,0
+ILMN.US,D,20131224,000000,107.17,108.13,105.96,108.12,441051,0
+ILMN.US,D,20131226,000000,108.36,109.42,107.52,108.66,654800,0
+ILMN.US,D,20131227,000000,109.69,110.54,108.38,110.38,613600,0
+ILMN.US,D,20131230,000000,110.37,115,108.99,110.2,587016,0
+ILMN.US,D,20131231,000000,110.67,110.99,109.63,110.59,520031,0
+ILMN.US,D,20140102,000000,110.48,110.6,108.91,110.34,654500,0
+ILMN.US,D,20140103,000000,109.13,109.87,106.79,108.61,1088203,0
+ILMN.US,D,20140106,000000,109,110.17,107.44,108.87,1185800,0
+ILMN.US,D,20140107,000000,109.72,112.76,109.31,112.51,1020500,0
+ILMN.US,D,20140108,000000,112.86,114.12,112.18,113.97,1418300,0
+ILMN.US,D,20140109,000000,115.05,115.75,114.26,114.8,1472800,0
+ILMN.US,D,20140110,000000,116.13,117.5,114.16,116.67,1429800,0
+ILMN.US,D,20140113,000000,117.04,117.04,113.15,113.93,1625700,0
+ILMN.US,D,20140114,000000,114.67,122.35,113.5,121.51,4173600,0
+ILMN.US,D,20140115,000000,121.78,123.14,120.15,121.12,2382963,0
+ILMN.US,D,20140116,000000,126.94,127,123.75,125.26,2874700,0
+ILMN.US,D,20140117,000000,135.36,141,134,136.34,7204200,0
+ILMN.US,D,20140121,000000,141.69,142,139.1,141.2,3561100,0
+ILMN.US,D,20140122,000000,142.6,148.48,140.05,144.73,3528415,0
+ILMN.US,D,20140123,000000,144.09,144.36,140.66,144.1,2336908,0
+ILMN.US,D,20140124,000000,143.5,143.5,136.51,138.62,2219400,0
+ILMN.US,D,20140127,000000,136,142.16,135.87,140.25,2747447,0
+ILMN.US,D,20140128,000000,139.38,145.32,139.01,144.53,3572620,0
+ILMN.US,D,20140129,000000,142.98,154.99,140.05,146.67,4409800,0
+ILMN.US,D,20140130,000000,147.02,151.59,147.02,150.82,1434891,0
+ILMN.US,D,20140131,000000,145,154,144.56,152,2275900,0
+ILMN.US,D,20140203,000000,151.53,153.99,149.39,151.01,1923627,0
+ILMN.US,D,20140204,000000,152.18,153.45,149.75,151.59,1458281,0
+ILMN.US,D,20140205,000000,151.45,151.64,148.52,150.78,1614558,0
+ILMN.US,D,20140206,000000,151,152.4,148.61,150.06,1897259,0
+ILMN.US,D,20140207,000000,149.41,157.24,149,156.9,1410269,0
+ILMN.US,D,20140210,000000,157.4,162.38,154.21,161.74,2476013,0
+ILMN.US,D,20140211,000000,162.34,163.46,159.29,161.1,1603140,0
+ILMN.US,D,20140212,000000,161.58,162.31,158.83,158.94,2680248,0
+ILMN.US,D,20140213,000000,160.17,164.46,159.48,163.77,1908093,0
+ILMN.US,D,20140214,000000,162.85,165.45,161,164.33,1393036,0
+ILMN.US,D,20140218,000000,167.01,173,166.7,170.4,1455783,0
+ILMN.US,D,20140219,000000,170,173.98,169.49,170.16,1701551,0
+ILMN.US,D,20140220,000000,173.72,173.8,171.01,173.7,1566375,0
+ILMN.US,D,20140221,000000,174.95,175.75,171.53,174.05,1408598,0
+ILMN.US,D,20140224,000000,175.26,180.74,174.23,178.53,2357512,0
+ILMN.US,D,20140225,000000,180.16,180.16,175.11,179.54,1470878,0
+ILMN.US,D,20140226,000000,179.56,180.86,176.36,176.69,1781750,0
+ILMN.US,D,20140227,000000,178.92,181.6,177.3,178.11,2308078,0
+ILMN.US,D,20140228,000000,178.56,179.98,168.89,171.49,2923305,0
+ILMN.US,D,20140303,000000,171.49,175.19,167.01,172.98,2027295,0
+ILMN.US,D,20140304,000000,177.04,183.3,175.32,178.83,2577358,0
+ILMN.US,D,20140305,000000,180.13,181.58,176.01,178.21,1357415,0
+ILMN.US,D,20140306,000000,178.89,180.37,170.65,171.37,2007910,0
+ILMN.US,D,20140307,000000,173.72,174,164.02,168.35,4500769,0
+ILMN.US,D,20140310,000000,167.68,168.54,163.09,166.55,2504686,0
+ILMN.US,D,20140311,000000,167.21,168.98,164.99,166.67,1338888,0
+ILMN.US,D,20140312,000000,165.19,169.06,163.74,168.82,1592038,0
+ILMN.US,D,20140313,000000,168.78,169.12,157.99,159.2,2584097,0
+ILMN.US,D,20140314,000000,157.97,165.71,157.75,164.72,2564825,0
+ILMN.US,D,20140317,000000,165.52,167,159.58,159.72,1555204,0
+ILMN.US,D,20140318,000000,159.67,164,159.28,161.96,1368823,0
+ILMN.US,D,20140319,000000,163.65,163.99,159.92,161.6,899261,0
+ILMN.US,D,20140320,000000,161.08,163,159.73,161.35,806646,0
+ILMN.US,D,20140321,000000,159.1,162.35,152.6,152.6,4519408,0
+ILMN.US,D,20140324,000000,152.86,154.51,139.7,150.94,4494345,0
+ILMN.US,D,20140325,000000,151.95,155,145.35,147.89,1935032,0
+ILMN.US,D,20140326,000000,147.57,148.99,139.75,139.99,3992000,0
+ILMN.US,D,20140327,000000,139.5,146.64,133.82,142.97,3341514,0
+ILMN.US,D,20140328,000000,143.47,147.68,141.3,142.02,1733769,0
+ILMN.US,D,20140331,000000,146,150.17,142.5,148.66,2370645,0
+ILMN.US,D,20140401,000000,150.67,157.88,150.11,155.86,2373490,0
+ILMN.US,D,20140402,000000,157.56,162.21,155.48,156.57,1987204,0
+ILMN.US,D,20140403,000000,155.65,156.55,146.56,148.44,2134471,0
+ILMN.US,D,20140404,000000,149.92,151.4,135.3,138.57,3235961,0
+ILMN.US,D,20140407,000000,138.61,144.2,136.01,140.46,2619152,0
+ILMN.US,D,20140408,000000,140.13,143.5,135.71,141.82,1929670,0
+ILMN.US,D,20140409,000000,141.83,146.35,141.24,145.84,1206990,0
+ILMN.US,D,20140410,000000,145.03,146.56,134,135.74,1974100,0
+ILMN.US,D,20140411,000000,133.03,141,129.11,135.24,3214477,0
+ILMN.US,D,20140414,000000,135.71,138.4,130.69,131.94,2275852,0
+ILMN.US,D,20140415,000000,132.71,135.99,127.69,131.05,2394067,0
+ILMN.US,D,20140416,000000,133.05,137.07,130.36,136.22,1906700,0
+ILMN.US,D,20140417,000000,136.92,138.33,133.66,135.45,1123011,0
+ILMN.US,D,20140421,000000,135.82,141.34,134.41,141.21,1567020,0
+ILMN.US,D,20140422,000000,145.91,149.43,142.88,147.98,3803320,0
+ILMN.US,D,20140423,000000,157.51,158.5,149.31,153.69,6333730,0
+ILMN.US,D,20140424,000000,154.07,155,146.79,151.68,2851243,0
+ILMN.US,D,20140425,000000,148.22,150.64,139.51,139.71,2602244,0
+ILMN.US,D,20140428,000000,139.59,140.41,131.07,133.75,2393171,0
+ILMN.US,D,20140429,000000,132.57,134.79,128.38,134.12,2602553,0
+ILMN.US,D,20140430,000000,132.8,135.94,131.07,135.85,1938513,0
+ILMN.US,D,20140501,000000,135.88,141.92,133.72,139.68,2064728,0
+ILMN.US,D,20140502,000000,140.5,141.72,137.36,139.16,996154,0
+ILMN.US,D,20140505,000000,138.03,142.24,136.13,141.66,1383445,0
+ILMN.US,D,20140506,000000,141.5,144.38,138.99,139.54,1031241,0
+ILMN.US,D,20140507,000000,140.62,142.17,136.46,141.63,1374354,0
+ILMN.US,D,20140508,000000,140.87,144.9,139.42,139.92,1095461,0
+ILMN.US,D,20140509,000000,139.44,143.63,138.06,143.33,800056,0
+ILMN.US,D,20140512,000000,144.65,149.75,143.5,148.23,1717870,0
+ILMN.US,D,20140513,000000,147.8,150.3,146.52,148.88,1455779,0
+ILMN.US,D,20140514,000000,148.48,150.5,144,144.73,913016,0
+ILMN.US,D,20140515,000000,143.71,145.38,139.8,144.75,1069154,0
+ILMN.US,D,20140516,000000,145.74,146,140.6,144.02,894276,0
+ILMN.US,D,20140519,000000,145.49,153.24,144.73,152.11,1534816,0
+ILMN.US,D,20140520,000000,151.65,151.98,147.51,148.33,1015795,0
+ILMN.US,D,20140521,000000,148.52,154.57,148.52,153.97,1412357,0
+ILMN.US,D,20140522,000000,153.47,157.99,152.01,157.38,1367269,0
+ILMN.US,D,20140523,000000,158.13,160.8,156.37,159.2,1727962,0
+ILMN.US,D,20140527,000000,160.86,161,157.85,159.7,1093064,0
+ILMN.US,D,20140528,000000,159.2,160.86,156.24,157.39,1449140,0
+ILMN.US,D,20140529,000000,158.99,160.89,158.01,159.87,924772,0
+ILMN.US,D,20140530,000000,160.55,160.9,156.59,158.25,1289226,0
+ILMN.US,D,20140602,000000,159.58,159.58,153.18,158.68,1048336,0
+ILMN.US,D,20140603,000000,157.5,160.58,155.34,159.58,1136406,0
+ILMN.US,D,20140604,000000,158.63,163.98,158.01,160.93,1938876,0
+ILMN.US,D,20140605,000000,160,168.47,159.5,164.09,5861759,0
+ILMN.US,D,20140606,000000,166.45,169.1,163.11,168.95,3633194,0
+ILMN.US,D,20140609,000000,169.12,172.56,168.9,171.35,2616925,0
+ILMN.US,D,20140610,000000,172.21,175.96,170.13,175.4,3291936,0
+ILMN.US,D,20140611,000000,173.68,178.19,173.58,177.4,2373602,0
+ILMN.US,D,20140612,000000,177.03,177.03,169.5,172.01,1951015,0
+ILMN.US,D,20140613,000000,172,172.5,169.52,170.53,1321301,0
+ILMN.US,D,20140616,000000,170.5,173.44,166.59,169.38,1485606,0
+ILMN.US,D,20140617,000000,169.21,172.81,168.39,169.85,783171,0
+ILMN.US,D,20140618,000000,169.36,171.98,166.64,171.01,1019614,0
+ILMN.US,D,20140619,000000,172.14,173.49,170.23,172.7,733615,0
+ILMN.US,D,20140620,000000,173.8,175.72,172.71,175.02,1569213,0
+ILMN.US,D,20140623,000000,175.61,175.67,169.88,170.67,1048754,0
+ILMN.US,D,20140624,000000,170.89,173.79,167.23,168.75,1076371,0
+ILMN.US,D,20140625,000000,168.68,171.76,168.26,170.86,1319333,0
+ILMN.US,D,20140626,000000,171.41,171.82,169.19,170.98,1285386,0
+ILMN.US,D,20140627,000000,171.44,173.85,170.13,172.7,957110,0
+ILMN.US,D,20140630,000000,174.34,180.8,172.5,178.54,2263124,0
+ILMN.US,D,20140701,000000,178.59,183.12,177.86,182.7,1276787,0
+ILMN.US,D,20140702,000000,182.25,184.49,179.17,180.46,994100,0
+ILMN.US,D,20140703,000000,181.8,183.35,179.22,182.86,598593,0
+ILMN.US,D,20140707,000000,182.56,182.86,177.45,178.04,1600483,0
+ILMN.US,D,20140708,000000,177.26,177.95,170.57,170.94,2164321,0
+ILMN.US,D,20140709,000000,171.5,176.34,170.33,175.23,1766274,0
+ILMN.US,D,20140710,000000,171.68,176.23,168.52,173.99,1538757,0
+ILMN.US,D,20140711,000000,174.63,176.84,172.5,176.64,701581,0
+ILMN.US,D,20140714,000000,178.99,179.99,176,177.83,816315,0
+ILMN.US,D,20140715,000000,177.21,178.81,168.8,171.74,1539589,0
+ILMN.US,D,20140716,000000,172.9,174.37,170.65,171.09,967079,0
+ILMN.US,D,20140717,000000,171.44,172.87,165.37,166.16,1163654,0
+ILMN.US,D,20140718,000000,167.47,174.78,166.5,174.05,1220169,0
+ILMN.US,D,20140721,000000,172.61,176.62,170.05,175.89,1132391,0
+ILMN.US,D,20140722,000000,175.79,178.98,174.51,176.31,870776,0
+ILMN.US,D,20140723,000000,177.82,180.74,175.81,180.64,1911912,0
+ILMN.US,D,20140724,000000,183.39,185,170.56,171.8,2829849,0
+ILMN.US,D,20140725,000000,171.41,175.38,168.57,171.03,1134790,0
+ILMN.US,D,20140728,000000,171.09,171.71,164.18,166.08,1382583,0
+ILMN.US,D,20140729,000000,165.62,169.39,165.36,166.73,884120,0
+ILMN.US,D,20140730,000000,167.66,168.86,164.54,165.04,1031825,0
+ILMN.US,D,20140731,000000,163.17,163.5,159.52,159.91,1175749,0
+ILMN.US,D,20140801,000000,160.42,161.32,157.52,160.87,1021787,0
+ILMN.US,D,20140804,000000,160.87,162.23,157.8,161.71,939473,0
+ILMN.US,D,20140805,000000,162.26,162.26,158.32,159.78,797779,0
+ILMN.US,D,20140806,000000,157.8,161.33,156.85,159.3,635034,0
+ILMN.US,D,20140807,000000,159.69,160.95,158.12,159.18,977181,0
+ILMN.US,D,20140808,000000,162.5,167.78,160.81,167.45,1438639,0
+ILMN.US,D,20140811,000000,167.69,167.97,161.8,164.14,1389896,0
+ILMN.US,D,20140812,000000,165.34,166.27,161.9,162.92,889831,0
+ILMN.US,D,20140813,000000,163.47,167.09,163.01,166.13,922823,0
+ILMN.US,D,20140814,000000,166.45,168.04,165,168.01,710361,0
+ILMN.US,D,20140815,000000,169.28,169.76,164.82,168.57,1230066,0
+ILMN.US,D,20140818,000000,169.88,173.16,169.13,172.28,791080,0
+ILMN.US,D,20140819,000000,172.24,174,170.25,170.49,796724,0
+ILMN.US,D,20140820,000000,171.18,175.68,171.18,172.96,1050723,0
+ILMN.US,D,20140821,000000,175.26,178,171.19,172.09,1064062,0
+ILMN.US,D,20140822,000000,171.98,173.24,171.2,172,710544,0
+ILMN.US,D,20140825,000000,173.7,178.37,173.01,177.91,1055954,0
+ILMN.US,D,20140826,000000,176.49,180.56,176.07,179.45,897822,0
+ILMN.US,D,20140827,000000,180.13,181,177.52,179.94,1363727,0
+ILMN.US,D,20140828,000000,179.82,180.15,178.03,179.08,993683,0
+ILMN.US,D,20140829,000000,180.13,180.23,178.95,179.36,1369322,0
+ILMN.US,D,20140902,000000,180.26,180.45,178.83,179.73,925952,0
+ILMN.US,D,20140903,000000,180.65,181.96,177.29,177.78,1178291,0
+ILMN.US,D,20140904,000000,182.27,182.27,176.81,177.2,861862,0
+ILMN.US,D,20140905,000000,177.76,179.27,173.5,178.75,747510,0
+ILMN.US,D,20140908,000000,178.1,180.8,177.13,180.19,993892,0
+ILMN.US,D,20140909,000000,179.4,179.62,174.33,175.15,1095887,0
+ILMN.US,D,20140910,000000,175,179,173.68,178.14,1082708,0
+ILMN.US,D,20140911,000000,177.19,177.9,175.16,177.14,820195,0
+ILMN.US,D,20140912,000000,176.93,176.93,171.88,172.75,1012793,0
+ILMN.US,D,20140915,000000,172.75,173.28,167.55,168.1,819855,0
+ILMN.US,D,20140916,000000,166.61,173.51,164.78,173.02,1437199,0
+ILMN.US,D,20140917,000000,174.76,177.1,173.21,177,1358273,0
+ILMN.US,D,20140918,000000,177.06,179.19,175.22,177.92,767015,0
+ILMN.US,D,20140919,000000,179.07,180.45,171.29,172.26,2878285,0
+ILMN.US,D,20140922,000000,171.04,172.68,167.5,170.47,972137,0
+ILMN.US,D,20140923,000000,170.88,172,166.82,167.27,1032290,0
+ILMN.US,D,20140924,000000,167.86,169.25,166.16,168.64,971093,0
+ILMN.US,D,20140925,000000,168.45,168.45,162.03,163.88,1280270,0
+ILMN.US,D,20140926,000000,163.75,166.78,163.53,165.44,681758,0
+ILMN.US,D,20140929,000000,163.73,166.61,162.55,165.22,554429,0
+ILMN.US,D,20140930,000000,164.97,165.52,162.78,163.92,910497,0
+ILMN.US,D,20141001,000000,164.36,164.37,157.53,158.7,1283084,0
+ILMN.US,D,20141002,000000,159.64,160.79,155.52,159.54,793611,0
+ILMN.US,D,20141003,000000,162.57,165.39,162,163.29,1045426,0
+ILMN.US,D,20141006,000000,164.98,166.43,161.5,163.12,569243,0
+ILMN.US,D,20141007,000000,162.98,162.98,157.8,157.97,974751,0
+ILMN.US,D,20141008,000000,158.5,163.56,156.53,163.3,1178646,0
+ILMN.US,D,20141009,000000,163.5,165.79,158.8,159.21,1295156,0
+ILMN.US,D,20141010,000000,158,161.18,153.87,153.92,1338381,0
+ILMN.US,D,20141013,000000,153.9,155.31,149.55,150.02,1612027,0
+ILMN.US,D,20141014,000000,151.85,154.07,148.65,149.12,1174301,0
+ILMN.US,D,20141015,000000,146.5,155.86,145.12,153.59,2231309,0
+ILMN.US,D,20141016,000000,154.72,165.38,152.8,160.23,1899423,0
+ILMN.US,D,20141017,000000,163.42,167.65,161.23,164.91,1640347,0
+ILMN.US,D,20141020,000000,165.58,166,161,164.47,1873736,0
+ILMN.US,D,20141021,000000,180.45,180.8,174.01,179.55,3664876,0
+ILMN.US,D,20141022,000000,180.82,188.98,178.11,184.82,2688171,0
+ILMN.US,D,20141023,000000,187.55,190.86,184.66,185.84,2121449,0
+ILMN.US,D,20141024,000000,185.84,189.42,185.84,189.12,1237499,0
+ILMN.US,D,20141027,000000,189.84,192.49,187.51,191.31,1343683,0
+ILMN.US,D,20141028,000000,192.02,192.87,189.06,190.65,1040584,0
+ILMN.US,D,20141029,000000,190.01,191.84,185.6,188.88,831457,0
+ILMN.US,D,20141030,000000,189.14,194.77,187.2,193.42,1277342,0
+ILMN.US,D,20141031,000000,195,197.37,190.52,192.58,1248168,0
+ILMN.US,D,20141103,000000,192.74,196.83,192.58,194.33,1048766,0
+ILMN.US,D,20141104,000000,192.28,194.5,189.64,191.41,792308,0
+ILMN.US,D,20141105,000000,194.13,194.13,184.83,186.37,1125650,0
+ILMN.US,D,20141106,000000,188.22,190.89,186.9,189.87,850675,0
+ILMN.US,D,20141107,000000,189.41,189.69,185.32,186.35,1179086,0
+ILMN.US,D,20141110,000000,186.35,190.18,186.31,188.27,1226855,0
+ILMN.US,D,20141111,000000,188.5,189.5,186.93,188.04,710225,0
+ILMN.US,D,20141112,000000,188.3,188.59,186.11,186.92,529804,0
+ILMN.US,D,20141113,000000,187,191.62,183.84,185,1197263,0
+ILMN.US,D,20141114,000000,185,186,178.12,180.5,1833636,0
+ILMN.US,D,20141117,000000,178.26,184.4,176.93,182.91,1301341,0
+ILMN.US,D,20141118,000000,183,191.95,182.96,189.85,1181052,0
+ILMN.US,D,20141119,000000,188.83,190.91,187.5,190.03,661752,0
+ILMN.US,D,20141120,000000,189.36,189.36,185.23,186.26,900688,0
+ILMN.US,D,20141121,000000,190.52,191.2,185.54,185.83,828450,0
+ILMN.US,D,20141124,000000,186.01,191.35,185.93,191.16,903009,0
+ILMN.US,D,20141125,000000,191.16,192.79,188.79,189.21,1604191,0
+ILMN.US,D,20141126,000000,189.2,192.13,187.01,191.9,656128,0
+ILMN.US,D,20141128,000000,192.49,192.87,188.16,190.89,626258,0
+ILMN.US,D,20141201,000000,189.9,190.89,186.5,189.63,799103,0
+ILMN.US,D,20141202,000000,189.32,190.89,185.81,188.17,1186360,0
+ILMN.US,D,20141203,000000,188.71,191.95,187.03,191.25,1121744,0
+ILMN.US,D,20141204,000000,191,195.07,189.66,190.83,1162289,0
+ILMN.US,D,20141205,000000,192.98,196,189,189.9,1184645,0
+ILMN.US,D,20141208,000000,189.35,192.59,187.73,189.89,891189,0
+ILMN.US,D,20141209,000000,187.09,188.45,183.65,187.31,736249,0
+ILMN.US,D,20141210,000000,187.03,188.87,183.16,183.86,947626,0
+ILMN.US,D,20141211,000000,183.59,188.19,183.55,186.83,819609,0
+ILMN.US,D,20141212,000000,184.16,187.27,183.4,184.3,660751,0
+ILMN.US,D,20141215,000000,185.71,185.71,178.16,178.31,1471170,0
+ILMN.US,D,20141216,000000,177.81,181.01,172.09,175.18,1242552,0
+ILMN.US,D,20141217,000000,174.7,181.37,174.01,181.21,1271963,0
+ILMN.US,D,20141218,000000,184.13,187.46,183.14,187.29,1405143,0
+ILMN.US,D,20141219,000000,187.8,190.4,184.67,189.97,1471849,0
+ILMN.US,D,20141222,000000,189.96,191.64,187.17,189.43,794946,0
+ILMN.US,D,20141223,000000,189.5,189.99,182.88,183.5,1064095,0
+ILMN.US,D,20141224,000000,183.23,188.88,182.66,186.22,378362,0
+ILMN.US,D,20141226,000000,186.22,189.42,184.93,188.2,533064,0
+ILMN.US,D,20141229,000000,188.2,189.88,185.16,189.53,621697,0
+ILMN.US,D,20141230,000000,188.5,190.33,185.63,186.29,583679,0
+ILMN.US,D,20141231,000000,186.47,189.65,184.16,184.58,509963,0
+ILMN.US,D,20150102,000000,186.17,189.99,183.95,185.42,1532051,0
+ILMN.US,D,20150105,000000,185.18,193.77,184.48,190.72,1548596,0
+ILMN.US,D,20150106,000000,190.45,192.9,185.81,188.31,1139684,0
+ILMN.US,D,20150107,000000,189.18,197,188.13,194.92,2363106,0
+ILMN.US,D,20150108,000000,197.82,199.47,194.89,196.82,1741225,0
+ILMN.US,D,20150109,000000,198.24,199.48,194.45,194.8,1255973,0
+ILMN.US,D,20150112,000000,196.01,198.75,180.02,190.1,3059032,0
+ILMN.US,D,20150113,000000,192.77,193.17,182.2,185.09,1878295,0
+ILMN.US,D,20150114,000000,181.96,184.35,179.3,182.41,1237505,0
+ILMN.US,D,20150115,000000,182.99,185.49,179.36,180.91,1703098,0
+ILMN.US,D,20150116,000000,181.19,184.25,179.6,183.82,1430340,0
+ILMN.US,D,20150120,000000,184.99,196.99,184.4,196.73,3212359,0
+ILMN.US,D,20150121,000000,193.49,194.29,189,191.72,2555893,0
+ILMN.US,D,20150122,000000,191.78,194.38,185.7,193.89,1744929,0
+ILMN.US,D,20150123,000000,194.3,199.46,194.1,197.16,2063778,0
+ILMN.US,D,20150126,000000,197.95,201.95,195.61,201.68,1316782,0
+ILMN.US,D,20150127,000000,198.9,206,197.02,203.25,1660033,0
+ILMN.US,D,20150128,000000,208.74,213.33,197.56,197.86,2835171,0
+ILMN.US,D,20150129,000000,198,201.67,193.45,200,1423293,0
+ILMN.US,D,20150130,000000,198.62,202,195,195.19,1471581,0
+ILMN.US,D,20150202,000000,195.37,196.76,190.24,194.77,1293216,0
+ILMN.US,D,20150203,000000,193.23,194.8,187.2,193,1593888,0
+ILMN.US,D,20150204,000000,191.09,193.75,188.91,192.03,900011,0
+ILMN.US,D,20150205,000000,193,194.78,192.16,194.51,1158625,0
+ILMN.US,D,20150206,000000,195.17,195.85,191.79,192.64,1297405,0
+ILMN.US,D,20150209,000000,192,194.62,190.54,192.27,1134890,0
+ILMN.US,D,20150210,000000,192.89,194.78,192.28,194.01,818234,0
+ILMN.US,D,20150211,000000,193.48,196.72,193.36,195.67,957023,0
+ILMN.US,D,20150212,000000,196.52,197.22,193.61,196.73,630372,0
+ILMN.US,D,20150213,000000,197.04,198.68,195.62,198.65,512438,0
+ILMN.US,D,20150217,000000,197.29,199.1,196.06,198.86,711105,0
+ILMN.US,D,20150218,000000,199,199.8,197,198.62,479266,0
+ILMN.US,D,20150219,000000,196.74,202.61,196.74,202.34,1099449,0
+ILMN.US,D,20150220,000000,203.29,203.88,200.07,203.14,750941,0
+ILMN.US,D,20150223,000000,203.44,203.75,200.17,200.95,653206,0
+ILMN.US,D,20150224,000000,200.04,200.8,197.25,199.7,625567,0
+ILMN.US,D,20150225,000000,199.5,199.63,194.5,196.22,928605,0
+ILMN.US,D,20150226,000000,196.44,198.89,193.18,198.46,714226,0
+ILMN.US,D,20150227,000000,196.64,199.4,195.35,195.46,537939,0
+ILMN.US,D,20150302,000000,194.11,196.84,192.5,194.06,965400,0
+ILMN.US,D,20150303,000000,194.13,196.38,190.78,196.03,1078400,0
+ILMN.US,D,20150304,000000,194.86,196.25,192.36,192.68,791700,0
+ILMN.US,D,20150305,000000,191.79,200.26,191.59,200.13,1493500,0
+ILMN.US,D,20150306,000000,198.62,199.49,192.69,193.14,1099100,0
+ILMN.US,D,20150309,000000,194.74,194.98,192,193.07,735900,0
+ILMN.US,D,20150310,000000,191.68,195.11,188.77,193.12,1077800,0
+ILMN.US,D,20150311,000000,193.56,193.56,190,190.24,819800,0
+ILMN.US,D,20150312,000000,189.9,190.11,187.71,188.11,1043700,0
+ILMN.US,D,20150313,000000,186.67,189.58,185.14,188.21,1023500,0
+ILMN.US,D,20150316,000000,189.66,196.99,189.06,196.72,1148000,0
+ILMN.US,D,20150317,000000,193.94,194.91,191.15,194.5,904000,0
+ILMN.US,D,20150318,000000,195.1,196.98,192.1,195.09,679300,0
+ILMN.US,D,20150319,000000,196.29,200.14,194.99,199.81,1116800,0
+ILMN.US,D,20150320,000000,201.52,202.85,195.11,196.02,1458600,0
+ILMN.US,D,20150323,000000,192.81,194.78,191.1,192.1,972600,0
+ILMN.US,D,20150324,000000,192.69,195.1,190.18,190.91,1020700,0
+ILMN.US,D,20150325,000000,191.45,192.43,183.17,183.28,1445400,0
+ILMN.US,D,20150326,000000,182.1,186.49,178.52,184.37,1146900,0
+ILMN.US,D,20150327,000000,184.62,187.4,184.23,187.17,693700,0
+ILMN.US,D,20150330,000000,188.83,191.15,186.4,187.62,784300,0
+ILMN.US,D,20150331,000000,186.24,187.34,184.95,185.64,1145594,0
+ILMN.US,D,20150401,000000,185.64,186.32,180.57,182.21,1165200,0
+ILMN.US,D,20150402,000000,182.87,183.83,181.24,183.01,950800,0
+ILMN.US,D,20150406,000000,181.32,184.36,181.28,182.79,969200,0
+ILMN.US,D,20150407,000000,182.75,188.61,182.23,182.76,1010509,0
+ILMN.US,D,20150408,000000,183.59,186.88,182.96,185.32,844100,0
+ILMN.US,D,20150409,000000,185.63,186.91,183.3,186.34,997321,0
+ILMN.US,D,20150410,000000,186.99,189.71,185.74,188.16,541600,0
+ILMN.US,D,20150413,000000,187.22,191.81,187.11,190.34,897200,0
+ILMN.US,D,20150414,000000,190.3,191.41,187.02,188.16,768300,0
+ILMN.US,D,20150415,000000,188.15,191.18,187.05,190.46,888018,0
+ILMN.US,D,20150416,000000,190.99,193.85,189.08,193.02,905036,0
+ILMN.US,D,20150417,000000,191.22,192.27,189.52,191.16,1083100,0
+ILMN.US,D,20150420,000000,192.41,195.93,190.84,193.18,1168883,0
+ILMN.US,D,20150421,000000,194.54,200.58,193.5,199.31,2282006,0
+ILMN.US,D,20150422,000000,198.78,199.48,187.45,190.04,4836023,0
+ILMN.US,D,20150423,000000,191.75,193.18,186.11,192.6,1970600,0
+ILMN.US,D,20150424,000000,192.45,192.97,188.92,189.59,840914,0
+ILMN.US,D,20150427,000000,190.04,193.56,183.3,183.71,1675800,0
+ILMN.US,D,20150428,000000,184.7,186.26,178.68,184.38,1448219,0
+ILMN.US,D,20150429,000000,184.62,186.68,181.85,186.5,1227500,0
+ILMN.US,D,20150430,000000,185.55,187.79,182.1,184.25,1610100,0
+ILMN.US,D,20150501,000000,185.83,191.42,185.51,191.23,1440200,0
+ILMN.US,D,20150504,000000,189.44,191.5,187.01,189.65,922900,0
+ILMN.US,D,20150505,000000,188.42,189.36,185.1,187.04,1263500,0
+ILMN.US,D,20150506,000000,187.79,189,186.01,188.55,1024446,0
+ILMN.US,D,20150507,000000,188.49,192.99,187.2,190.82,1642369,0
+ILMN.US,D,20150508,000000,192.77,196.75,191.12,195.81,1458900,0
+ILMN.US,D,20150511,000000,196.49,197.84,195,197.54,1033600,0
+ILMN.US,D,20150512,000000,195.72,197.41,194.61,196.97,1131219,0
+ILMN.US,D,20150513,000000,197.14,198.3,195.13,198.23,1466558,0
+ILMN.US,D,20150514,000000,198.1,200.08,196.73,198.92,1598000,0
+ILMN.US,D,20150515,000000,200,200.1,198.06,199.07,963711,0
+ILMN.US,D,20150518,000000,198.53,201.19,198.5,200.76,958831,0
+ILMN.US,D,20150519,000000,200.79,202.88,200.06,202.14,877182,0
+ILMN.US,D,20150520,000000,202.28,203.15,199.81,201.97,1311773,0
+ILMN.US,D,20150521,000000,202.18,203.66,202,203.12,766800,0
+ILMN.US,D,20150522,000000,203.39,205.73,203,205,1088300,0
+ILMN.US,D,20150526,000000,204.36,206.33,202.58,205.09,1296048,0
+ILMN.US,D,20150527,000000,206.62,210.45,205.75,209.47,1682300,0
+ILMN.US,D,20150528,000000,209.7,210.44,207.13,208.62,925716,0
+ILMN.US,D,20150529,000000,208.62,208.9,205.41,206.08,970200,0
+ILMN.US,D,20150601,000000,206.51,206.99,204.2,205.44,804052,0
+ILMN.US,D,20150602,000000,205.78,205.99,202.75,205.19,675154,0
+ILMN.US,D,20150603,000000,206.25,209.13,205.3,208.91,998400,0
+ILMN.US,D,20150604,000000,207.46,209.29,207.27,207.96,1042400,0
+ILMN.US,D,20150605,000000,207.49,211.54,206.4,210.21,1108600,0
+ILMN.US,D,20150608,000000,208.38,211.25,203.57,210.66,1958900,0
+ILMN.US,D,20150609,000000,210,215.74,209,215.59,2314379,0
+ILMN.US,D,20150610,000000,214.24,216.9,211.41,215.45,1381372,0
+ILMN.US,D,20150611,000000,216.75,219.09,214.93,217.81,967763,0
+ILMN.US,D,20150612,000000,216.11,217,213.37,215.27,1075200,0
+ILMN.US,D,20150615,000000,215.72,215.9,213.11,215.07,931300,0
+ILMN.US,D,20150616,000000,215.76,217.13,213.77,215.94,934600,0
+ILMN.US,D,20150617,000000,216.82,217.08,214.41,215.37,639100,0
+ILMN.US,D,20150618,000000,216.1,220,216.1,218.77,890300,0
+ILMN.US,D,20150619,000000,219.19,219.58,216.67,218.09,916500,0
+ILMN.US,D,20150622,000000,219.99,220.61,218.22,220.01,889200,0
+ILMN.US,D,20150623,000000,219.87,221.33,218.13,220.75,1444299,0
+ILMN.US,D,20150624,000000,220,223.08,219.03,220.17,1738200,0
+ILMN.US,D,20150625,000000,222.16,223,218.5,219,1460000,0
+ILMN.US,D,20150626,000000,218.21,220.16,215.02,218.06,3423600,0
+ILMN.US,D,20150629,000000,215.63,218.6,213.69,213.98,1568100,0
+ILMN.US,D,20150630,000000,216.8,218.83,215.4,218.36,1222312,0
+ILMN.US,D,20150701,000000,220.7,223.38,219.53,220.68,1664400,0
+ILMN.US,D,20150702,000000,222.16,222.2,219.25,220.07,933700,0
+ILMN.US,D,20150706,000000,218.7,221.87,217.6,220.51,1395500,0
+ILMN.US,D,20150707,000000,221.62,221.99,218,221.77,1235400,0
+ILMN.US,D,20150708,000000,220.5,221.06,213.31,213.9,1873700,0
+ILMN.US,D,20150709,000000,216.36,218.95,216,217.17,1293700,0
+ILMN.US,D,20150710,000000,219.81,220.18,216.42,219.45,898100,0
+ILMN.US,D,20150713,000000,221.01,222.75,220.51,221.47,818200,0
+ILMN.US,D,20150714,000000,222,230.33,220.68,229.26,1559051,0
+ILMN.US,D,20150715,000000,231.58,232,228.3,229.08,1093417,0
+ILMN.US,D,20150716,000000,231.2,231.5,228.08,230.86,778000,0
+ILMN.US,D,20150717,000000,232.52,240,230,239.76,1732400,0
+ILMN.US,D,20150720,000000,240.84,242.37,238.95,240.02,1660800,0
+ILMN.US,D,20150721,000000,240.2,240.78,232.08,237.54,2384300,0
+ILMN.US,D,20150722,000000,210.94,220,207.02,217.49,6825200,0
+ILMN.US,D,20150723,000000,219.46,220.19,212.32,219.94,2948100,0
+ILMN.US,D,20150724,000000,219.86,223.24,217.03,221.1,1831000,0
+ILMN.US,D,20150727,000000,218.92,219.4,214.01,217.27,1488800,0
+ILMN.US,D,20150728,000000,219.45,219.79,215.44,217.82,1271400,0
+ILMN.US,D,20150729,000000,217.93,219.66,214.73,217.19,953600,0
+ILMN.US,D,20150730,000000,216.75,219.6,215.11,218.87,722200,0
+ILMN.US,D,20150731,000000,218.92,220.86,218.11,219.3,707400,0
+ILMN.US,D,20150803,000000,219.97,220.52,214.02,216.7,727575,0
+ILMN.US,D,20150804,000000,216.29,217.91,213.33,214.31,800600,0
+ILMN.US,D,20150805,000000,217.5,219.36,215.12,215.86,798600,0
+ILMN.US,D,20150806,000000,216.77,217.46,208.02,209.66,1639914,0
+ILMN.US,D,20150807,000000,209.28,211.71,207,210.5,1211400,0
+ILMN.US,D,20150810,000000,212.09,213,209.37,211.77,2302400,0
+ILMN.US,D,20150811,000000,211.37,212.55,206.71,208.59,1161676,0
+ILMN.US,D,20150812,000000,205,208,201.75,207.36,1401600,0
+ILMN.US,D,20150813,000000,207.71,209.9,206,208.84,1344400,0
+ILMN.US,D,20150814,000000,207.54,209.23,207.01,208.07,683100,0
+ILMN.US,D,20150817,000000,206.05,209.36,206,207.91,1614600,0
+ILMN.US,D,20150818,000000,207.7,209.5,205.86,207,1024800,0
+ILMN.US,D,20150819,000000,206.9,207.45,204.55,205.65,1047200,0
+ILMN.US,D,20150820,000000,204.4,205,200.35,200.43,1129000,0
+ILMN.US,D,20150821,000000,198.75,202.54,197.82,199.95,1850100,0
+ILMN.US,D,20150824,000000,183.61,199.07,179.2,191.77,2144620,0
+ILMN.US,D,20150825,000000,195.81,198.48,189.63,189.64,1365400,0
+ILMN.US,D,20150826,000000,195.36,197.14,188.34,195.7,2795900,0
+ILMN.US,D,20150827,000000,198.81,202.4,198.04,201.94,1638400,0
+ILMN.US,D,20150828,000000,201,203,199.14,201.7,1392900,0
+ILMN.US,D,20150831,000000,201.58,203.99,196.94,197.61,1316600,0
+ILMN.US,D,20150901,000000,194.56,197.75,191.87,193.13,1365300,0
+ILMN.US,D,20150902,000000,196.08,198.11,193.63,198.11,638000,0
+ILMN.US,D,20150903,000000,199.11,200,194.63,195.45,1112500,0
+ILMN.US,D,20150904,000000,192.63,195.24,191.5,193.16,737900,0
+ILMN.US,D,20150908,000000,195.76,198.55,193.55,198.42,1163300,0
+ILMN.US,D,20150909,000000,199.32,199.48,195.95,196.74,944800,0
+ILMN.US,D,20150910,000000,197,200.48,196.12,199.95,1154962,0
+ILMN.US,D,20150911,000000,198.73,207.23,198.39,206.41,1846000,0
+ILMN.US,D,20150914,000000,205.17,206.69,202.64,206.02,1303900,0
+ILMN.US,D,20150915,000000,206.29,207.06,204.5,205.71,857900,0
+ILMN.US,D,20150916,000000,205.47,206.8,203.55,205.29,869800,0
+ILMN.US,D,20150917,000000,205.82,213.27,205.55,210.06,1220574,0
+ILMN.US,D,20150918,000000,209.67,210.39,206.64,208.88,1337600,0
+ILMN.US,D,20150921,000000,209.73,209.99,199.02,200.19,1267100,0
+ILMN.US,D,20150922,000000,197,198.1,190.61,193.09,1877400,0
+ILMN.US,D,20150923,000000,193.09,194.55,189.71,189.93,1183425,0
+ILMN.US,D,20150924,000000,189.7,190.63,184.27,188.28,1220649,0
+ILMN.US,D,20150925,000000,190.22,191.21,170.29,175.54,2896300,0
+ILMN.US,D,20150928,000000,173.2,174.5,161.21,167.51,3653346,0
+ILMN.US,D,20150929,000000,165.65,174.52,164.64,169.82,3248000,0
+ILMN.US,D,20150930,000000,173.6,177.29,171.9,175.82,2631200,0
+ILMN.US,D,20151001,000000,168.1,168.6,156.57,157.21,4702100,0
+ILMN.US,D,20151002,000000,154.99,163.86,153.46,163.61,3169200,0
+ILMN.US,D,20151005,000000,165,165.93,159.76,163.17,2982427,0
+ILMN.US,D,20151006,000000,133.43,148.39,130,145.81,17190700,0
+ILMN.US,D,20151007,000000,146.16,149.51,142.91,145.94,3379215,0
+ILMN.US,D,20151008,000000,144.62,144.8,139.23,140.37,3445200,0
+ILMN.US,D,20151009,000000,141.28,148.8,140.34,147.77,2130900,0
+ILMN.US,D,20151012,000000,148.17,148.5,145.45,146.6,1035206,0
+ILMN.US,D,20151013,000000,146.53,149.99,145.19,145.43,1318400,0
+ILMN.US,D,20151014,000000,145.74,148.05,144.08,144.54,1148800,0
+ILMN.US,D,20151015,000000,144.5,152.15,144.15,151.84,1852100,0
+ILMN.US,D,20151016,000000,152,152.8,148.44,150.22,1601500,0
+ILMN.US,D,20151019,000000,149.73,151.45,146.11,147.48,1844784,0
+ILMN.US,D,20151020,000000,147.34,148.46,143.44,145.1,3092200,0
+ILMN.US,D,20151021,000000,153.84,153.84,136.34,140.17,2671800,0
+ILMN.US,D,20151022,000000,140.7,144.32,137.74,142.08,2193400,0
+ILMN.US,D,20151023,000000,145.7,149.12,143.8,147.43,1848500,0
+ILMN.US,D,20151026,000000,147,149.17,145.04,147.65,1378600,0
+ILMN.US,D,20151027,000000,147.34,148.99,143.78,145.03,1507500,0
+ILMN.US,D,20151028,000000,144.78,147.38,143,146.96,1201000,0
+ILMN.US,D,20151029,000000,146.49,148.96,144.78,145.72,874300,0
+ILMN.US,D,20151030,000000,145.43,146.8,141.49,143.28,1403200,0
+ILMN.US,D,20151102,000000,144.42,149.22,142.93,148.84,1120217,0
+ILMN.US,D,20151103,000000,147.75,155.31,146.82,152.86,2143154,0
+ILMN.US,D,20151104,000000,152.64,159.16,151.08,159.06,2162172,0
+ILMN.US,D,20151105,000000,159.07,159.87,154.09,154.75,1689000,0
+ILMN.US,D,20151106,000000,154.99,157.38,153.61,155.84,1066800,0
+ILMN.US,D,20151109,000000,155.36,155.85,152.81,154.61,1587078,0
+ILMN.US,D,20151110,000000,154.64,155.79,152.36,153.3,1843100,0
+ILMN.US,D,20151111,000000,154,155.65,152.6,154.97,931600,0
+ILMN.US,D,20151112,000000,154.5,158.67,153.2,155.39,1092600,0
+ILMN.US,D,20151113,000000,163.52,168.24,161.79,165.65,4768200,0
+ILMN.US,D,20151116,000000,165.46,170.87,162.76,170.11,3160000,0
+ILMN.US,D,20151117,000000,170.43,175.94,170.36,173.48,2799100,0
+ILMN.US,D,20151118,000000,173.44,178.95,172.55,176.43,23572600,0
+ILMN.US,D,20151119,000000,176.48,176.5,172.55,173.77,3119000,0
+ILMN.US,D,20151120,000000,175.2,175.78,172.66,174.34,1730400,0
+ILMN.US,D,20151123,000000,174.54,175.99,171.46,174.62,1438500,0
+ILMN.US,D,20151124,000000,172.78,176.45,171.52,176.29,1792000,0
+ILMN.US,D,20151125,000000,177.26,181.42,175.43,180.46,1505100,0
+ILMN.US,D,20151127,000000,180.72,186.18,180.43,185.56,1135900,0
+ILMN.US,D,20151130,000000,186.26,186.26,181.75,183.9,1956000,0
+ILMN.US,D,20151201,000000,185.09,188.58,183.66,187.41,2204140,0
+ILMN.US,D,20151202,000000,187.72,188,181.23,181.6,1514719,0
+ILMN.US,D,20151203,000000,181.5,183.93,172,174.14,2593494,0
+ILMN.US,D,20151204,000000,175.36,179.62,173.71,178.83,2197300,0
+ILMN.US,D,20151207,000000,178.8,178.8,173.03,176.09,1315300,0
+ILMN.US,D,20151208,000000,175.15,182.22,173.56,181.74,1583589,0
+ILMN.US,D,20151209,000000,180.31,183.42,176.02,178.85,1296300,0
+ILMN.US,D,20151210,000000,179.29,185.12,178.47,182.65,1102900,0
+ILMN.US,D,20151211,000000,179.9,180.67,174.26,174.82,1867600,0
+ILMN.US,D,20151214,000000,175.07,177,171.75,174.66,1702597,0
+ILMN.US,D,20151215,000000,175.67,187.89,173.82,186.28,2008300,0
+ILMN.US,D,20151216,000000,186.92,187.62,184.16,186.92,2009500,0
+ILMN.US,D,20151217,000000,186.64,188.18,181.02,181.25,1331400,0
+ILMN.US,D,20151218,000000,179.99,186,178.72,181.94,2266100,0
+ILMN.US,D,20151221,000000,183.98,188.95,183.5,186.84,1018100,0
+ILMN.US,D,20151222,000000,188.04,188.15,183.21,186.98,1180563,0
+ILMN.US,D,20151223,000000,187.05,187.48,184.39,185.35,972000,0
+ILMN.US,D,20151224,000000,185.96,189.49,185.47,189,614221,0
+ILMN.US,D,20151228,000000,188.63,190.41,187.29,188.06,838669,0
+ILMN.US,D,20151229,000000,189.29,196.27,189.1,194.18,1487710,0
+ILMN.US,D,20151230,000000,194.9,196.47,190.39,191.07,618261,0
+ILMN.US,D,20151231,000000,190.02,194.225,189.485,191.945,744470,0
+ILMN.US,D,20160104,000000,187.65,188.25,179.88,181.28,2152158,0
+ILMN.US,D,20160105,000000,181.78,182.98,176.83,178.02,1606313,0
+ILMN.US,D,20160106,000000,176.17,180.07,175,177.56,919178,0
+ILMN.US,D,20160107,000000,170.9,174.415,167.03,167.72,2092490,0
+ILMN.US,D,20160108,000000,168.74,172.36,164.9,165.17,1329907,0
+ILMN.US,D,20160111,000000,173.27,173.63,161.46,165.71,3111534,0
+ILMN.US,D,20160112,000000,167.16,169.96,163.05,168.64,1415264,0
+ILMN.US,D,20160113,000000,169.52,171.37,163.08,164.49,1523413,0
+ILMN.US,D,20160114,000000,165.42,176.58,161.01,175.11,1754243,0
+ILMN.US,D,20160115,000000,168.88,174.43,168.779,171.15,1907888,0
+ILMN.US,D,20160119,000000,173.71,174.35,165.4,169.58,1849900,0
+ILMN.US,D,20160120,000000,168.21,173.794,162.255,171.46,1514563,0
+ILMN.US,D,20160121,000000,172.32,172.5,168,169.18,753508,0
+ILMN.US,D,20160122,000000,172.71,177.555,170.78,176.71,1424597,0
+ILMN.US,D,20160125,000000,176.62,179.04,173.68,174.48,799867,0
+ILMN.US,D,20160126,000000,173.9,175.29,168.68,172.9,832988,0
+ILMN.US,D,20160127,000000,173.19,174.7,161.13,162.42,1908133,0
+ILMN.US,D,20160128,000000,164.35,165.25,152.46,154.25,3107659,0
+ILMN.US,D,20160129,000000,154.81,159.28,153.61,157.95,2541910,0
+ILMN.US,D,20160201,000000,156.73,160.26,154.75,158.94,1438053,0
+ILMN.US,D,20160202,000000,157,159.9,152.78,154.66,1371971,0
+ILMN.US,D,20160203,000000,147.16,152.78,140.12,149.46,3163556,0
+ILMN.US,D,20160204,000000,146.26,148.84,140.92,143.38,1360196,0
+ILMN.US,D,20160205,000000,142.66,143.13,134.54,136.05,1870788,0
+ILMN.US,D,20160208,000000,135.01,137.23,130.37,135.37,1548298,0
+ILMN.US,D,20160209,000000,133.58,143.15,131.64,139.49,1525978,0
+ILMN.US,D,20160210,000000,140.49,145.75,138.23,138.7,1104646,0
+ILMN.US,D,20160211,000000,136.65,140.09,135,138.4,765316,0
+ILMN.US,D,20160212,000000,139.88,143.21,137.09,142.72,794307,0
+ILMN.US,D,20160216,000000,144.35,149.59,144,149.11,1209203,0
+ILMN.US,D,20160217,000000,148.88,156.33,148.88,155.63,1242244,0
+ILMN.US,D,20160218,000000,154.63,155.94,149.7,150.16,1708338,0
+ILMN.US,D,20160219,000000,149.23,152.79,148.51,151.31,859296,0
+ILMN.US,D,20160222,000000,153.02,154.655,151.4,152.93,662300,0
+ILMN.US,D,20160223,000000,151.54,154.1,149.11,149.94,1130647,0
+ILMN.US,D,20160224,000000,148.39,149.84,143.03,149.42,1025129,0
+ILMN.US,D,20160225,000000,150.03,153.3,148.56,152.4,1023717,0
+ILMN.US,D,20160226,000000,153.04,156.55,151.65,155.31,914939,0
+ILMN.US,D,20160229,000000,154.52,156.83,150.24,150.24,800648,0
+ILMN.US,D,20160301,000000,152.2,159.52,151.1,159.51,958003,0
+ILMN.US,D,20160302,000000,158.66,161.86,155.87,157.2,758829,0
+ILMN.US,D,20160303,000000,156.84,158.3,155.11,157.45,596995,0
+ILMN.US,D,20160304,000000,158.62,159.13,155.01,156.14,651874,0
+ILMN.US,D,20160307,000000,155,163.15,153.48,161.62,770799,0
+ILMN.US,D,20160308,000000,156.09,157.999,150.1,150.43,1568142,0
+ILMN.US,D,20160309,000000,150.32,153.77,147.585,153,1276434,0
+ILMN.US,D,20160310,000000,154.56,157.89,152.01,155.06,1256003,0
+ILMN.US,D,20160311,000000,156.48,159,154.23,158.59,1071456,0
+ILMN.US,D,20160314,000000,158.46,159.67,154.13,154.77,1031760,0
+ILMN.US,D,20160315,000000,153.85,155.56,147.75,149.98,1137371,0
+ILMN.US,D,20160316,000000,149.89,153.14,147.68,149.2,1040326,0
+ILMN.US,D,20160317,000000,148.47,149.47,142.41,147.22,1550571,0
+ILMN.US,D,20160318,000000,148.13,151,145.465,150.24,1850439,0
+ILMN.US,D,20160321,000000,154.25,157.11,152.745,155.13,1301418,0
+ILMN.US,D,20160322,000000,154.65,156.96,152.52,156.36,1076080,0
+ILMN.US,D,20160323,000000,156.23,158.23,152.1,152.54,858258,0
+ILMN.US,D,20160324,000000,151.9,155.94,149.51,155.34,955324,0
+ILMN.US,D,20160328,000000,156.57,156.9,151.1,152.13,705003,0
+ILMN.US,D,20160329,000000,152.42,157.46,150.57,157.13,635312,0
+ILMN.US,D,20160330,000000,158.96,162.919,155.56,157.43,830791,0
+ILMN.US,D,20160331,000000,157.95,163.98,157.5,162.11,917495,0
+ILMN.US,D,20160401,000000,161.72,169.58,160.69,166.86,1316963,0
+ILMN.US,D,20160404,000000,167.75,169.83,166.125,167.6,705712,0
+ILMN.US,D,20160405,000000,166,167.64,163.45,163.73,690502,0
+ILMN.US,D,20160406,000000,163.9,174.21,163.9,174.16,936755,0
+ILMN.US,D,20160407,000000,173.46,173.46,166.87,168.21,1011278,0
+ILMN.US,D,20160408,000000,170.36,172.3,167.21,168.36,678425,0
+ILMN.US,D,20160411,000000,171.48,174.21,169.36,169.9,780638,0
+ILMN.US,D,20160412,000000,170,172.41,167.5,171.44,538091,0
+ILMN.US,D,20160413,000000,172.6,176.55,170.76,174.01,761209,0
+ILMN.US,D,20160414,000000,174.01,174.21,171.81,172.64,515218,0
+ILMN.US,D,20160415,000000,170.06,173.95,170.06,173.64,742538,0
+ILMN.US,D,20160418,000000,173.17,178.77,172.97,178.13,823670,0
+ILMN.US,D,20160419,000000,142.54,144,132.51,136.88,10246216,0
+ILMN.US,D,20160420,000000,138.5,140,136.5,139.48,2436376,0
+ILMN.US,D,20160421,000000,140,145.1,139.85,144.95,1832244,0
+ILMN.US,D,20160422,000000,144.69,145.72,141.06,143.59,2143979,0
+ILMN.US,D,20160425,000000,144,144.47,142.47,143.07,1456210,0
+ILMN.US,D,20160426,000000,142.93,143.5,138.02,139.21,1607376,0
+ILMN.US,D,20160427,000000,139,139.709,137.3,138.59,1060206,0
+ILMN.US,D,20160428,000000,137.61,139.3,135.19,135.75,1117402,0
+ILMN.US,D,20160429,000000,135,135.89,132,134.99,1776587,0
+ILMN.US,D,20160502,000000,134.72,136.99,134.34,135.92,1183034,0
+ILMN.US,D,20160503,000000,134.3,135.38,132,133.65,1952519,0
+ILMN.US,D,20160504,000000,128.49,136.7,127.1,134.97,3151666,0
+ILMN.US,D,20160505,000000,134.59,140,134.11,138.9,1936968,0
+ILMN.US,D,20160506,000000,138.58,142.78,138.03,140.71,1866377,0
+ILMN.US,D,20160509,000000,140.29,142.975,140.29,141.76,908558,0
+ILMN.US,D,20160510,000000,142.41,142.995,139.2,142.84,511438,0
+ILMN.US,D,20160511,000000,142.85,144.084,138.64,138.86,778243,0
+ILMN.US,D,20160512,000000,139.87,140.15,135.97,136.94,887277,0
+ILMN.US,D,20160513,000000,136.63,138.32,135.55,136.92,652518,0
+ILMN.US,D,20160516,000000,136.49,140.74,136.13,140.39,483611,0
+ILMN.US,D,20160517,000000,140.53,142.24,138.43,138.77,761871,0
+ILMN.US,D,20160518,000000,138.46,141.84,137.75,140.23,585437,0
+ILMN.US,D,20160519,000000,139.19,139.97,136.34,138.03,416366,0
+ILMN.US,D,20160520,000000,138.77,141.57,137.47,140.49,512321,0
+ILMN.US,D,20160523,000000,140.62,141.93,139.63,139.87,280715,0
+ILMN.US,D,20160524,000000,140.64,143.65,139.05,143.48,603326,0
+ILMN.US,D,20160525,000000,143.99,145.8,143,143.59,644488,0
+ILMN.US,D,20160526,000000,143.18,144.93,142.05,143.12,413567,0
+ILMN.US,D,20160527,000000,143.47,144.5,141.7,143.85,604198,0
+ILMN.US,D,20160531,000000,144.05,145.17,143.52,144.83,576916,0
+ILMN.US,D,20160601,000000,144.42,146.46,143.065,145.78,654239,0
+ILMN.US,D,20160602,000000,146.05,147.3,144.86,147.1,606481,0
+ILMN.US,D,20160603,000000,146.21,147,143.32,145.54,547445,0
+ILMN.US,D,20160606,000000,145.67,148.835,144.05,147.6,592599,0
+ILMN.US,D,20160607,000000,147.13,147.51,144.02,144.95,666875,0
+ILMN.US,D,20160608,000000,144.95,145.85,143.52,145.26,487990,0
+ILMN.US,D,20160609,000000,144.39,146.11,142.73,143.42,570957,0
+ILMN.US,D,20160610,000000,142.14,142.79,140.1,141.64,813169,0
+ILMN.US,D,20160613,000000,140.44,143.775,139.415,139.71,686200,0
+ILMN.US,D,20160614,000000,139.59,140.78,136.23,137.77,934276,0
+ILMN.US,D,20160615,000000,137.76,139,136.26,136.73,632019,0
+ILMN.US,D,20160616,000000,135.66,136.93,134.08,136.34,752318,0
+ILMN.US,D,20160617,000000,136.36,138.58,135.615,137.05,927179,0
+ILMN.US,D,20160620,000000,139.15,141.65,138.01,140.1,840468,0
+ILMN.US,D,20160621,000000,140.31,140.87,137.53,139.05,823371,0
+ILMN.US,D,20160622,000000,139.68,143.22,138.11,140.89,929574,0
+ILMN.US,D,20160623,000000,142.28,146.79,141.77,146.59,1058099,0
+ILMN.US,D,20160624,000000,139.5,143.19,138.36,138.91,3340787,0
+ILMN.US,D,20160627,000000,138.24,139.5,133.9,135.48,1284087,0
+ILMN.US,D,20160628,000000,136.41,138.9,133.58,135.01,912417,0
+ILMN.US,D,20160629,000000,135.88,138.66,135.31,137.58,680669,0
+ILMN.US,D,20160630,000000,137.52,140.38,136.381,140.38,892377,0
+ILMN.US,D,20160701,000000,140.04,142,138.9,140.73,711230,0
+ILMN.US,D,20160705,000000,134.8,139,132.65,138.67,1787122,0
+ILMN.US,D,20160706,000000,137.67,141.18,136.06,140.79,857174,0
+ILMN.US,D,20160707,000000,140.54,140.96,139.11,140.06,829643,0
+ILMN.US,D,20160708,000000,141.12,142.08,140.15,141.25,816111,0
+ILMN.US,D,20160711,000000,141.89,142.495,139.13,139.64,889608,0
+ILMN.US,D,20160712,000000,141.06,149.41,141.06,148.99,1306946,0
+ILMN.US,D,20160713,000000,149.5,149.5,145.07,145.86,862842,0
+ILMN.US,D,20160714,000000,147.43,148.39,146.19,147.23,513213,0
+ILMN.US,D,20160715,000000,148.27,149.02,146.16,148.7,536116,0
+ILMN.US,D,20160718,000000,148.72,150.299,148.08,149.57,534815,0
+ILMN.US,D,20160719,000000,148.64,149.79,148.02,148.68,614980,0
+ILMN.US,D,20160720,000000,148.99,153.35,148.13,152.59,747631,0
+ILMN.US,D,20160721,000000,152.19,152.67,150.3,151.31,637075,0
+ILMN.US,D,20160722,000000,151.96,151.96,149.67,150.76,436052,0
+ILMN.US,D,20160725,000000,150.83,151.26,148.54,150.64,680393,0
+ILMN.US,D,20160726,000000,150,152.33,149.28,150.1,1270018,0
+ILMN.US,D,20160727,000000,149.67,164.13,145.275,162.25,2723804,0
+ILMN.US,D,20160728,000000,162.53,167.03,162.05,166.42,1230202,0
+ILMN.US,D,20160729,000000,165.97,166.63,163.11,166.35,1000419,0
+ILMN.US,D,20160801,000000,166.77,171.33,166.13,170.65,882281,0
+ILMN.US,D,20160802,000000,170.51,170.51,163.72,166.92,1258746,0
+ILMN.US,D,20160803,000000,166.94,167.14,164.69,165.05,688713,0
+ILMN.US,D,20160804,000000,164.63,167,164.54,165.66,380678,0
+ILMN.US,D,20160805,000000,166.39,167.97,165.65,166.53,503728,0
+ILMN.US,D,20160808,000000,167.17,167.875,165.721,166.46,541545,0
+ILMN.US,D,20160809,000000,166.46,166.75,165.2,165.59,584232,0
+ILMN.US,D,20160810,000000,165.87,166.27,164.67,165.98,690580,0
+ILMN.US,D,20160811,000000,166.6,168.47,165.3,168.02,773970,0
+ILMN.US,D,20160812,000000,167.27,167.85,166.2,166.99,451027,0
+ILMN.US,D,20160815,000000,167.4,174.48,167.26,173.36,1214232,0
+ILMN.US,D,20160816,000000,173.08,174.84,169.48,169.65,1090011,0
+ILMN.US,D,20160817,000000,171.47,171.86,166.97,169.15,768254,0
+ILMN.US,D,20160818,000000,170,182.67,163.601,172.37,5819809,0
+ILMN.US,D,20160819,000000,171.83,174.07,169.81,171.67,814959,0
+ILMN.US,D,20160822,000000,170.27,175.71,169.84,173.75,1026138,0
+ILMN.US,D,20160823,000000,173.9,174.82,171.6,172.79,546456,0
+ILMN.US,D,20160824,000000,173.21,173.95,167.79,169.54,716576,0
+ILMN.US,D,20160825,000000,170.12,173.41,167.35,169.48,461064,0
+ILMN.US,D,20160826,000000,170.38,174.005,170.01,172.21,657459,0
+ILMN.US,D,20160829,000000,172.11,172.83,170.25,170.42,468467,0
+ILMN.US,D,20160830,000000,170.5,170.99,167.89,168.99,458675,0
+ILMN.US,D,20160831,000000,169.01,169.97,167.57,168.34,569601,0
+ILMN.US,D,20160901,000000,168.72,169.05,166.31,168.56,380523,0
+ILMN.US,D,20160902,000000,169.93,169.955,167.25,167.9,368972,0
+ILMN.US,D,20160906,000000,168.01,170.765,168.01,170.18,450983,0
+ILMN.US,D,20160907,000000,169.69,172.98,168.21,169.6,380381,0
+ILMN.US,D,20160908,000000,168.91,172.22,168.43,170.07,471244,0
+ILMN.US,D,20160909,000000,167.95,169.51,164.78,164.85,515745,0
+ILMN.US,D,20160912,000000,164.87,171.08,164.87,170.71,792930,0
+ILMN.US,D,20160913,000000,169.65,171.11,167.71,170.15,867941,0
+ILMN.US,D,20160914,000000,170.31,172.88,169.16,171.76,543248,0
+ILMN.US,D,20160915,000000,171.37,175.24,169.61,174.94,761528,0
+ILMN.US,D,20160916,000000,175.05,175.05,171.77,172.97,1280181,0
+ILMN.US,D,20160919,000000,173.37,174.75,172.36,173.11,365295,0
+ILMN.US,D,20160920,000000,174.29,177.47,173.68,175.8,758232,0
+ILMN.US,D,20160921,000000,176.16,178.9,174.76,178.39,560139,0
+ILMN.US,D,20160922,000000,179.81,180.72,177.62,179.38,859156,0
+ILMN.US,D,20160923,000000,179.1,181.2,177.81,179.33,663577,0
+ILMN.US,D,20160926,000000,179.35,179.71,178.2,178.49,443494,0
+ILMN.US,D,20160927,000000,178.04,181,177.9,180.35,627266,0
+ILMN.US,D,20160928,000000,180.31,181.32,178.55,180.98,535530,0
+ILMN.US,D,20160929,000000,179.34,181.5,176.16,176.56,796517,0
+ILMN.US,D,20160930,000000,177.44,182.61,176.71,181.65,883972,0
+ILMN.US,D,20161003,000000,184.49,184.49,179.04,182.23,847347,0
+ILMN.US,D,20161004,000000,182.38,186.61,180.03,181.22,758519,0
+ILMN.US,D,20161005,000000,182.17,186.6,182.17,186.17,950756,0
+ILMN.US,D,20161006,000000,186,186.88,183.15,184.93,622695,0
+ILMN.US,D,20161007,000000,185.82,185.99,183.6,184.49,631807,0
+ILMN.US,D,20161010,000000,185.32,186.705,184.28,184.85,661600,0
+ILMN.US,D,20161011,000000,135.1,140.89,133.8,138.99,10504523,0
+ILMN.US,D,20161012,000000,139.97,141.44,136,136.18,2404809,0
+ILMN.US,D,20161013,000000,135.67,138.11,135.13,137.17,1771775,0
+ILMN.US,D,20161014,000000,138.42,139.35,136.57,138.01,1117446,0
+ILMN.US,D,20161017,000000,138.5,141.86,137,141.23,1216934,0
+ILMN.US,D,20161018,000000,143.15,149.32,142.69,145.22,2050643,0
+ILMN.US,D,20161019,000000,146.2,148.08,144,146.72,799160,0
+ILMN.US,D,20161020,000000,148.08,148.08,142.64,142.83,1370521,0
+ILMN.US,D,20161021,000000,142,142.17,138.65,141.8,1868332,0
+ILMN.US,D,20161024,000000,142.48,144.25,141.51,142.27,707557,0
+ILMN.US,D,20161025,000000,141.67,141.97,137.94,138.18,1104405,0
+ILMN.US,D,20161026,000000,138.22,141.56,138.22,139.95,1136181,0
+ILMN.US,D,20161027,000000,140.39,142.49,139.04,139.29,1061570,0
+ILMN.US,D,20161028,000000,139.42,140.74,137.52,138.63,792265,0
+ILMN.US,D,20161031,000000,139.36,139.94,135.52,136.14,1621206,0
+ILMN.US,D,20161101,000000,136.39,139.84,135.96,139.5,2131809,0
+ILMN.US,D,20161102,000000,135.21,136.84,133.5,135.66,2508431,0
+ILMN.US,D,20161103,000000,135.86,135.89,133.3,134.39,1233602,0
+ILMN.US,D,20161104,000000,133.03,137.58,133.02,134.63,1139595,0
+ILMN.US,D,20161107,000000,136.45,138.88,135.33,137.08,1389164,0
+ILMN.US,D,20161108,000000,136.94,138.52,135.61,137.7,995644,0
+ILMN.US,D,20161109,000000,140.36,145.43,132.5,133.13,3339523,0
+ILMN.US,D,20161110,000000,134.39,139.1,133.59,138.37,2475302,0
+ILMN.US,D,20161111,000000,137.43,140.87,136.75,137.71,1411280,0
+ILMN.US,D,20161114,000000,137.92,138.853,135.14,136.38,987657,0
+ILMN.US,D,20161115,000000,136.49,137.175,134.701,136.8,1082293,0
+ILMN.US,D,20161116,000000,138.3,138.3,134.33,134.87,859191,0
+ILMN.US,D,20161117,000000,134.75,135.11,132.913,134.09,1054985,0
+ILMN.US,D,20161118,000000,133.7,134.9,129,131.87,1729388,0
+ILMN.US,D,20161121,000000,131.82,137.94,131.74,137.56,1745122,0
+ILMN.US,D,20161122,000000,138.15,138.95,133.03,134.75,1136179,0
+ILMN.US,D,20161123,000000,133.99,134.74,132.48,134.43,794234,0
+ILMN.US,D,20161125,000000,134.19,135.44,132.61,135.19,333451,0
+ILMN.US,D,20161128,000000,135.37,137.24,134.5,136.18,1031141,0
+ILMN.US,D,20161129,000000,136.73,137.5,135.37,136.53,854012,0
+ILMN.US,D,20161130,000000,136.31,136.31,131.52,133.14,2225701,0
+ILMN.US,D,20161201,000000,133.3,133.3,126.39,127.72,2088438,0
+ILMN.US,D,20161202,000000,127.99,128.56,126.91,127.9,1361272,0
+ILMN.US,D,20161205,000000,128.32,130.72,127.73,127.92,1082994,0
+ILMN.US,D,20161206,000000,127.92,128.36,125.1,126.4,1233269,0
+ILMN.US,D,20161207,000000,123.8,124.49,119.37,122.02,2435559,0
+ILMN.US,D,20161208,000000,121.63,123.92,120,123.49,1044825,0
+ILMN.US,D,20161209,000000,123.82,128.785,122.96,123.2,1359881,0
+ILMN.US,D,20161212,000000,122.51,124.72,121.465,124,1478592,0
+ILMN.US,D,20161213,000000,124.83,127.5,124.75,126.7,1716514,0
+ILMN.US,D,20161214,000000,125.19,126.49,124.82,125.45,1207053,0
+ILMN.US,D,20161215,000000,126.16,132.44,125.68,132,2205516,0
+ILMN.US,D,20161216,000000,131.47,132.85,129.01,131.01,2613461,0
+ILMN.US,D,20161219,000000,130.09,132.05,128.63,129.65,1365970,0
+ILMN.US,D,20161220,000000,129.78,130.9,127.19,128.05,1111471,0
+ILMN.US,D,20161221,000000,128.05,129.18,127.52,127.82,682810,0
+ILMN.US,D,20161222,000000,128,128.61,126.18,126.77,473993,0
+ILMN.US,D,20161223,000000,127.03,129.39,126.71,128.75,528786,0
+ILMN.US,D,20161227,000000,128.95,130.595,128.24,128.94,521184,0
+ILMN.US,D,20161228,000000,128.76,128.94,127.09,127.93,491127,0
+ILMN.US,D,20161229,000000,127.66,129.38,127.22,128.72,641070,0
+ILMN.US,D,20161230,000000,129.18,129.52,127.28,128.04,801111,0
+ILMN.US,D,20170103,000000,129.17,132.19,128.16,131.13,1126099,0
+ILMN.US,D,20170104,000000,131.03,136.33,130.25,135.18,1295087,0
+ILMN.US,D,20170105,000000,135.18,135.83,132.02,134.56,1613209,0
+ILMN.US,D,20170106,000000,139.09,141.88,137.4,141.49,2303538,0
+ILMN.US,D,20170109,000000,141.87,143.43,140.191,141.54,1289223,0
+ILMN.US,D,20170110,000000,161.65,167.1,161.31,165.04,5974064,0
+ILMN.US,D,20170111,000000,164.05,165.475,159.61,162.35,2472743,0
+ILMN.US,D,20170112,000000,162.42,163.12,159.75,162.84,1483175,0
+ILMN.US,D,20170113,000000,162.87,165,162.09,162.57,1090785,0
+ILMN.US,D,20170117,000000,160,162.05,159.11,160.47,1138783,0
+ILMN.US,D,20170118,000000,161.38,161.81,158.44,161.23,981224,0
+ILMN.US,D,20170119,000000,160.35,161.49,159.1,160.58,1175129,0
+ILMN.US,D,20170120,000000,160.9,161.5,158.73,159.74,1323490,0
+ILMN.US,D,20170123,000000,159.71,161.5,159.57,160.94,978701,0
+ILMN.US,D,20170124,000000,160.89,161.32,158.31,160.48,807863,0
+ILMN.US,D,20170125,000000,160.95,161.89,160.01,161.07,876912,0
+ILMN.US,D,20170126,000000,161.3,161.84,159.89,160.13,660337,0
+ILMN.US,D,20170127,000000,160.94,161.59,159.92,160.99,893871,0
+ILMN.US,D,20170130,000000,160.9,160.905,156.851,159.28,1019403,0
+ILMN.US,D,20170131,000000,159.28,160.6,157.7,160.1,1688094,0
+ILMN.US,D,20170201,000000,158,163.8,156.5,161.58,1749805,0
+ILMN.US,D,20170202,000000,160.41,163.12,159.5,162.89,921883,0
+ILMN.US,D,20170203,000000,162.49,164.26,160.715,162.15,808821,0
+ILMN.US,D,20170206,000000,161.26,163.001,161.15,162.51,614293,0
+ILMN.US,D,20170207,000000,162.36,164,161.8,162.85,654532,0
+ILMN.US,D,20170208,000000,162.5,163.6,161.4,162.96,583669,0
+ILMN.US,D,20170209,000000,162.86,163.94,162.41,163.14,448677,0
+ILMN.US,D,20170210,000000,163.66,163.66,161.25,163.04,853710,0
+ILMN.US,D,20170213,000000,163.1,164.65,162.06,163.84,755618,0
+ILMN.US,D,20170214,000000,164.21,165.69,163.15,164.46,688609,0
+ILMN.US,D,20170215,000000,163.84,165.365,163,163.29,750286,0
+ILMN.US,D,20170216,000000,163.45,163.85,159.37,161.3,1008439,0
+ILMN.US,D,20170217,000000,161.3,163.46,161.12,163.37,831511,0
+ILMN.US,D,20170221,000000,163.11,163.5,160.54,162.15,626382,0
+ILMN.US,D,20170222,000000,161.8,163.4,161.02,162.3,619486,0
+ILMN.US,D,20170223,000000,163,163,160.34,161.01,457895,0
+ILMN.US,D,20170224,000000,160.84,160.95,158.81,160,740769,0
+ILMN.US,D,20170227,000000,163.72,167.478,161.27,166.82,1524893,0
+ILMN.US,D,20170228,000000,166.37,168.61,165.61,167.4,1474978,0
+ILMN.US,D,20170301,000000,168.58,169.98,167.54,168.8,962906,0
+ILMN.US,D,20170302,000000,168.64,171.21,166.46,167.72,787534,0
+ILMN.US,D,20170303,000000,167.75,168.65,166.38,168.5,847767,0
+ILMN.US,D,20170306,000000,167.86,167.99,166.53,166.69,661064,0
+ILMN.US,D,20170307,000000,165.6,166.71,164.246,165.58,678222,0
+ILMN.US,D,20170308,000000,165.73,165.99,164,164.4,544318,0
+ILMN.US,D,20170309,000000,164.37,164.966,163,164.48,944498,0
+ILMN.US,D,20170310,000000,165.76,167.54,164.525,167.22,628679,0
+ILMN.US,D,20170313,000000,166.255,167.35,165.26,166.91,562756,0
+ILMN.US,D,20170314,000000,166.49,166.89,164.301,164.83,1054096,0
+ILMN.US,D,20170315,000000,164.82,166.44,164.01,165.95,696567,0
+ILMN.US,D,20170316,000000,162.28,163.81,158.02,159.46,1748728,0
+ILMN.US,D,20170317,000000,159,161.79,158.64,160.42,1789143,0
+ILMN.US,D,20170320,000000,162.07,164.88,161.4,163.49,1303255,0
+ILMN.US,D,20170321,000000,164.11,164.49,162.35,163.5,1047416,0
+ILMN.US,D,20170322,000000,163.75,168.07,162.57,167.79,1123622,0
+ILMN.US,D,20170323,000000,167.2,169.27,166.68,167.69,712506,0
+ILMN.US,D,20170324,000000,168.94,171.98,167.82,170.58,825425,0
+ILMN.US,D,20170327,000000,168.8,172.68,168.42,172.29,590523,0
+ILMN.US,D,20170328,000000,172.04,172.99,170.66,170.81,860422,0
+ILMN.US,D,20170329,000000,171.05,172.8,168.55,172.66,769964,0
+ILMN.US,D,20170330,000000,172.02,174.32,171.28,173.16,761284,0
+ILMN.US,D,20170331,000000,172.78,173.64,170.53,170.64,786766,0
+ILMN.US,D,20170403,000000,171,172.29,169.299,170.75,736173,0
+ILMN.US,D,20170404,000000,170.8,171.84,169.51,169.92,505540,0
+ILMN.US,D,20170405,000000,170.61,171.1,167.16,167.47,1019144,0
+ILMN.US,D,20170406,000000,167.68,171.43,167.18,170.44,814678,0
+ILMN.US,D,20170407,000000,171.11,173.85,169.71,172.39,851950,0
+ILMN.US,D,20170410,000000,171.94,173.6,171.1,171.52,720658,0
+ILMN.US,D,20170411,000000,172.29,178.99,172.24,175.01,1666482,0
+ILMN.US,D,20170412,000000,174.98,176.1,171.8,172.95,763407,0
+ILMN.US,D,20170413,000000,173.09,175.453,171.93,173.68,1118032,0
+ILMN.US,D,20170417,000000,174.63,175.89,173.375,174.42,568429,0
+ILMN.US,D,20170418,000000,173.22,175.58,173.09,175.29,654965,0
+ILMN.US,D,20170419,000000,175.82,180.62,175.34,178.03,1094497,0
+ILMN.US,D,20170420,000000,179.15,179.15,175.51,177.16,1030006,0
+ILMN.US,D,20170421,000000,177.2,177.23,173.591,175.29,1285430,0
+ILMN.US,D,20170424,000000,177.65,180.36,177.33,180.2,820469,0
+ILMN.US,D,20170425,000000,180.4,182.42,179.79,181.5,1373949,0
+ILMN.US,D,20170426,000000,178.79,184.96,177.32,184.58,2751512,0
+ILMN.US,D,20170427,000000,183.94,184.47,181.96,183.74,1967666,0
+ILMN.US,D,20170428,000000,184.62,185.95,182.95,184.86,1083986,0
+ILMN.US,D,20170501,000000,186.32,188.48,185.33,186.81,953329,0
+ILMN.US,D,20170502,000000,186.62,187.88,185.4,186.71,756235,0
+ILMN.US,D,20170503,000000,187.07,188.99,186.69,187.72,1114041,0
+ILMN.US,D,20170504,000000,188.66,188.97,186.785,188.85,677939,0
+ILMN.US,D,20170505,000000,188.33,189.48,186.63,187.14,880684,0
+ILMN.US,D,20170508,000000,186.1,186.39,183.1,184.65,1051031,0
+ILMN.US,D,20170509,000000,184.35,185.27,182.71,183.59,1125237,0
+ILMN.US,D,20170510,000000,182.97,183.96,180.19,182.11,977615,0
+ILMN.US,D,20170511,000000,182.14,182.41,179.28,181.74,822562,0
+ILMN.US,D,20170512,000000,181.91,182.51,180.69,182.38,641351,0
+ILMN.US,D,20170515,000000,180.76,181.085,179,180.05,1228432,0
+ILMN.US,D,20170516,000000,180.04,180.04,176.515,178.24,1217465,0
+ILMN.US,D,20170517,000000,176.98,177.92,175.25,175.56,964339,0
+ILMN.US,D,20170518,000000,176.29,177.475,174.81,175.89,936953,0
+ILMN.US,D,20170519,000000,175.88,177.5,174.85,177.01,1061791,0
+ILMN.US,D,20170522,000000,176.36,176.5,174.49,174.92,1176727,0
+ILMN.US,D,20170523,000000,175,176.31,174.19,174.72,1001444,0
+ILMN.US,D,20170524,000000,175.34,175.98,173.781,174.48,1252728,0
+ILMN.US,D,20170525,000000,174.77,174.77,172.34,173.76,1215747,0
+ILMN.US,D,20170526,000000,174.01,177.14,173.8,175.91,959273,0
+ILMN.US,D,20170530,000000,175.19,176.51,173.02,173.58,723377,0
+ILMN.US,D,20170531,000000,174.7,177.46,173.26,177.36,1443210,0
+ILMN.US,D,20170601,000000,177.61,180.94,176.051,180.65,899613,0
+ILMN.US,D,20170602,000000,181,184.44,180.043,183.79,715012,0
+ILMN.US,D,20170605,000000,184.75,184.75,181.44,181.51,600635,0
+ILMN.US,D,20170606,000000,180.62,181.54,178.69,179.45,601800,0
+ILMN.US,D,20170607,000000,179.47,180.1,177.75,179.15,567927,0
+ILMN.US,D,20170608,000000,178.91,179,176.661,177.69,592191,0
+ILMN.US,D,20170609,000000,175.885,178.3,173.45,174.08,879213,0
+ILMN.US,D,20170612,000000,173.81,174.41,168.87,171.46,936395,0
+ILMN.US,D,20170613,000000,171.46,173.5,170.55,173.46,719311,0
+ILMN.US,D,20170614,000000,174.26,176.11,171.61,172.59,767403,0
+ILMN.US,D,20170615,000000,171.25,172.53,169.73,172.04,781481,0
+ILMN.US,D,20170616,000000,171.81,173.235,169.86,171.86,1245906,0
+ILMN.US,D,20170619,000000,172.71,177.65,171.21,176.6,936227,0
+ILMN.US,D,20170620,000000,176.23,179.25,175.15,175.3,809042,0
+ILMN.US,D,20170621,000000,175.39,178.77,175.39,177.38,978953,0
+ILMN.US,D,20170622,000000,178.07,183.98,177.77,182.99,1163033,0
+ILMN.US,D,20170623,000000,182.99,185.72,181.065,185.28,1129009,0
+ILMN.US,D,20170626,000000,185.28,186,180.78,180.89,715934,0
+ILMN.US,D,20170627,000000,180.31,181.29,176.14,176.36,716558,0
+ILMN.US,D,20170628,000000,177.12,181.18,176.01,181,655703,0
+ILMN.US,D,20170629,000000,180.53,180.552,175.64,176.75,1054679,0
+ILMN.US,D,20170630,000000,178.62,178.62,173.44,173.52,893613,0
+ILMN.US,D,20170703,000000,174.24,176.49,173.31,174.13,527677,0
+ILMN.US,D,20170705,000000,173.9,175.41,171.56,174.35,901378,0
+ILMN.US,D,20170706,000000,172.8,173.92,170.15,172.32,838233,0
+ILMN.US,D,20170707,000000,172.73,174.01,171.95,172.11,625916,0
+ILMN.US,D,20170710,000000,170.88,171.145,167.98,169,1579726,0
+ILMN.US,D,20170711,000000,169.75,174.5,169.26,173.15,1099617,0
+ILMN.US,D,20170712,000000,174.79,175.32,172.65,173.18,781683,0
+ILMN.US,D,20170713,000000,173.67,174.38,172.158,173,845670,0
+ILMN.US,D,20170714,000000,173.83,174.99,171.19,172.33,1246572,0
+ILMN.US,D,20170717,000000,171.97,173.391,171.22,171.77,1126873,0
+ILMN.US,D,20170718,000000,171.97,173.92,169.696,173.66,1011307,0
+ILMN.US,D,20170719,000000,174.66,175.85,173.12,173.88,622197,0
+ILMN.US,D,20170720,000000,174.45,174.45,171.81,171.97,651627,0
+ILMN.US,D,20170721,000000,171.37,173.46,171.37,172.75,1411423,0
+ILMN.US,D,20170724,000000,172.48,174.04,171.02,173.99,1148054,0
+ILMN.US,D,20170725,000000,175,175,171.76,173.85,852869,0
+ILMN.US,D,20170726,000000,173.37,176.465,172.12,176.3,769579,0
+ILMN.US,D,20170727,000000,176.5,177.8,173.01,174.33,1134477,0
+ILMN.US,D,20170728,000000,174.44,175.71,173.25,174.92,626782,0
+ILMN.US,D,20170731,000000,175.21,176.5,173.345,173.85,900433,0
+ILMN.US,D,20170801,000000,173.96,173.96,170.31,172.3,1431602,0
+ILMN.US,D,20170802,000000,188,198.47,188,197.85,5010917,0
+ILMN.US,D,20170803,000000,197,198.57,195.04,198.46,2014655,0
+ILMN.US,D,20170804,000000,198.44,198.55,194.38,194.41,1192122,0
+ILMN.US,D,20170807,000000,195.26,199.95,195.14,199.58,938509,0
+ILMN.US,D,20170808,000000,198.28,199.86,197.39,197.61,710394,0
+ILMN.US,D,20170809,000000,197.53,199.82,196.76,199.23,1021299,0
+ILMN.US,D,20170810,000000,197.6,198.97,194.431,194.65,1163636,0
+ILMN.US,D,20170811,000000,195.7,197.72,194.1,194.25,694774,0
+ILMN.US,D,20170814,000000,195.01,195.93,193.66,194.8,658246,0
+ILMN.US,D,20170815,000000,194.82,195.87,193.83,193.92,545083,0
+ILMN.US,D,20170816,000000,194.53,194.88,192.61,194.15,829701,0
+ILMN.US,D,20170817,000000,193.59,195.83,191.16,191.2,649497,0
+ILMN.US,D,20170818,000000,190.74,192.46,189.15,189.32,882072,0
+ILMN.US,D,20170821,000000,189.61,192.06,189.34,190.68,569599,0
+ILMN.US,D,20170822,000000,191,195.44,191,194.76,627720,0
+ILMN.US,D,20170823,000000,193.63,194.6,192.09,193.62,545848,0
+ILMN.US,D,20170824,000000,193.2,194.6,191.43,193.96,613071,0
+ILMN.US,D,20170825,000000,195.29,195.29,191.06,192.19,555117,0
+ILMN.US,D,20170828,000000,193.68,198.08,192.45,197.05,833040,0
+ILMN.US,D,20170829,000000,194.99,196.44,193.63,195.94,496264,0
+ILMN.US,D,20170830,000000,196.36,200,194.87,199.74,798749,0
+ILMN.US,D,20170831,000000,200,205.21,199.13,204.46,1387384,0
+ILMN.US,D,20170901,000000,205,207.49,203.727,207.15,824564,0
+ILMN.US,D,20170905,000000,205.71,207.73,204.35,207.22,937767,0
+ILMN.US,D,20170906,000000,208.1,209.42,204.8,207.42,659394,0
+ILMN.US,D,20170907,000000,207.21,211.27,205.69,210.2,757035,0
+ILMN.US,D,20170908,000000,209.61,210.97,208.81,209.69,443865,0
+ILMN.US,D,20170911,000000,211.16,212.4,209.965,212.24,787518,0
+ILMN.US,D,20170912,000000,213.21,214.04,209.55,213.93,955229,0
+ILMN.US,D,20170913,000000,213.5,214.337,212.33,213.43,486527,0
+ILMN.US,D,20170914,000000,212.59,212.61,210.6,210.98,676355,0
+ILMN.US,D,20170915,000000,211,211.87,208.96,210.72,942620,0
+ILMN.US,D,20170918,000000,211.37,211.94,208.8,209.4,516266,0
+ILMN.US,D,20170919,000000,210.36,210.64,204.8,204.95,1040902,0
+ILMN.US,D,20170920,000000,204.94,205.82,201.05,203.09,1071887,0
+ILMN.US,D,20170921,000000,203.34,203.91,199.6,200.24,896524,0
+ILMN.US,D,20170922,000000,199.69,201.94,199.69,201.41,986743,0
+ILMN.US,D,20170925,000000,200.21,202.58,199.87,201.38,926853,0
+ILMN.US,D,20170926,000000,202.06,202.765,197.63,198.44,767360,0
+ILMN.US,D,20170927,000000,199.16,200.37,197.6,197.76,501327,0
+ILMN.US,D,20170928,000000,197.2,199.365,196,199,541301,0
+ILMN.US,D,20170929,000000,199.18,199.67,197.45,199.2,581659,0
+ILMN.US,D,20171002,000000,199.45,203.07,199.24,202.23,828700,0
+ILMN.US,D,20171003,000000,202.23,204.03,201.31,202.46,647928,0
+ILMN.US,D,20171004,000000,202.39,206,202.39,205.77,549991,0
+ILMN.US,D,20171005,000000,205.98,206.61,204.86,205.78,494189,0
+ILMN.US,D,20171006,000000,205.97,206.62,203.82,204.18,602737,0
+ILMN.US,D,20171009,000000,204.92,205.645,202.93,203.27,527528,0
+ILMN.US,D,20171010,000000,203.5,204.39,202.001,204.15,537211,0
+ILMN.US,D,20171011,000000,203.55,206.83,203.47,206.69,548224,0
+ILMN.US,D,20171012,000000,207.21,211.49,207.098,208.24,665312,0
+ILMN.US,D,20171013,000000,208.87,209.88,205.62,206.92,422177,0
+ILMN.US,D,20171016,000000,207.25,208.11,205.7,206.23,485564,0
+ILMN.US,D,20171017,000000,206.21,206.88,205.025,206.48,545410,0
+ILMN.US,D,20171018,000000,206.64,207.99,205.3,205.62,470677,0
+ILMN.US,D,20171019,000000,205.68,206.51,204.011,205.18,432670,0
+ILMN.US,D,20171020,000000,205.58,211.66,204.01,209.88,727016,0
+ILMN.US,D,20171023,000000,214,214.5,210.9,211.55,1325443,0
+ILMN.US,D,20171024,000000,211,212.92,208.065,210.82,1697952,0
+ILMN.US,D,20171025,000000,214.03,214.03,198.21,204.85,2632057,0
+ILMN.US,D,20171026,000000,205,209.01,202.2,208.31,1081808,0
+ILMN.US,D,20171027,000000,205.5,210.21,203.36,210.04,960652,0
+ILMN.US,D,20171030,000000,209.54,210.6,203.03,203.81,671916,0
+ILMN.US,D,20171031,000000,204.13,205.86,203.39,205.19,848247,0
+ILMN.US,D,20171101,000000,206.49,208.27,205.2,207.74,750564,0
+ILMN.US,D,20171102,000000,207.26,210.3,207.26,208.82,440423,0
+ILMN.US,D,20171103,000000,207.88,214.18,207.225,213.99,635172,0
+ILMN.US,D,20171106,000000,214,214.44,208.86,209.19,545024,0
+ILMN.US,D,20171107,000000,209.63,211.74,208.66,211.74,696481,0
+ILMN.US,D,20171108,000000,211.31,211.35,208.942,211.2,379114,0
+ILMN.US,D,20171109,000000,209,210.56,207.72,209.61,347552,0
+ILMN.US,D,20171110,000000,208.34,209.47,207.7,208.94,598598,0
+ILMN.US,D,20171113,000000,207.78,209.39,206.73,209.14,372804,0
+ILMN.US,D,20171114,000000,207.8,209.603,204.09,206.05,485931,0
+ILMN.US,D,20171115,000000,206.21,207,203.83,205.49,496521,0
+ILMN.US,D,20171116,000000,205.41,209.1,205.41,208.51,563729,0
+ILMN.US,D,20171117,000000,208.69,209.97,208.08,209.02,545558,0
+ILMN.US,D,20171120,000000,210.02,211.74,209.83,210.67,567892,0
+ILMN.US,D,20171121,000000,211.23,212.33,209.72,212.05,503191,0
+ILMN.US,D,20171122,000000,212.68,215.96,212.19,215.35,691996,0
+ILMN.US,D,20171124,000000,214.5,216.08,214.5,214.86,218144,0
+ILMN.US,D,20171127,000000,215,224.245,213.33,223.84,1405499,0
+ILMN.US,D,20171128,000000,224.69,226.42,221.11,226.28,1398018,0
+ILMN.US,D,20171129,000000,226.92,227.85,223.856,227.48,1144626,0
+ILMN.US,D,20171130,000000,227.75,230.72,227.47,230.03,913725,0
+ILMN.US,D,20171201,000000,226.55,230.24,222.34,225.24,972083,0
+ILMN.US,D,20171204,000000,225.33,226.86,213,213.45,1246069,0
+ILMN.US,D,20171205,000000,212.99,215.74,210.05,211.06,1050098,0
+ILMN.US,D,20171206,000000,211.66,214.745,210.31,213.98,654770,0
+ILMN.US,D,20171207,000000,214.08,216.37,211.32,214.67,682331,0
+ILMN.US,D,20171208,000000,215.28,218.97,215.16,217.64,593747,0
+ILMN.US,D,20171211,000000,218.11,218.52,212.115,214.11,677611,0
+ILMN.US,D,20171212,000000,214.7,215,211.832,212.64,751471,0
+ILMN.US,D,20171213,000000,213.61,215.23,213,214.55,449885,0
+ILMN.US,D,20171214,000000,215.06,215.8,210.53,210.85,577539,0
+ILMN.US,D,20171215,000000,213.64,216.72,210.18,216.49,1797886,0
+ILMN.US,D,20171218,000000,219.08,219.5,216.84,217.29,878528,0
+ILMN.US,D,20171219,000000,217.1,217.87,210.37,214.74,620468,0
+ILMN.US,D,20171220,000000,216.3,217.16,214,216.44,627863,0
+ILMN.US,D,20171221,000000,217.12,217.48,214.13,214.57,560445,0
+ILMN.US,D,20171222,000000,213.74,217,213.74,215.72,453890,0
+ILMN.US,D,20171226,000000,215.36,216.13,213.16,214.21,388671,0
+ILMN.US,D,20171227,000000,215.49,216.825,213.87,215.42,471834,0
+ILMN.US,D,20171228,000000,216.4,218.26,215.652,217.52,714663,0
+ILMN.US,D,20171229,000000,217.38,220.49,217.38,218.49,888175,0
+ILMN.US,D,20180102,000000,224.78,224.85,222.13,224.03,804531,0
+ILMN.US,D,20180103,000000,224.5,231.225,224.265,230.32,907199,0
+ILMN.US,D,20180104,000000,231.83,233.54,231.23,232.99,862475,0
+ILMN.US,D,20180105,000000,231.99,232.9,225.796,228.17,1471738,0
+ILMN.US,D,20180108,000000,227.55,228.9,225.665,227.06,989528,0
+ILMN.US,D,20180109,000000,236.77,245.74,235.48,242.8,2713699,0
+ILMN.US,D,20180110,000000,242.8,244,238.24,242.59,982608,0
+ILMN.US,D,20180111,000000,243.85,244.2,239.32,240.04,810073,0
+ILMN.US,D,20180112,000000,240.95,245.96,240.63,244.72,975763,0
+ILMN.US,D,20180116,000000,247.33,248.97,241.07,241.42,1001513,0
+ILMN.US,D,20180117,000000,244.48,244.48,240.872,242.05,738296,0
+ILMN.US,D,20180118,000000,242.24,243.9,240.13,241.31,755046,0
+ILMN.US,D,20180119,000000,242.31,244.88,241.44,243.55,896733,0
+ILMN.US,D,20180122,000000,245,247.63,242.87,245.19,707034,0
+ILMN.US,D,20180123,000000,244.07,245.07,241.95,242.94,822206,0
+ILMN.US,D,20180124,000000,243.12,243.85,241.19,242.49,648700,0
+ILMN.US,D,20180125,000000,243.48,243.97,240.16,243.39,613190,0
+ILMN.US,D,20180126,000000,244.21,244.92,242.09,244.83,677057,0
+ILMN.US,D,20180129,000000,244.18,244.9,238.51,241.78,779538,0
+ILMN.US,D,20180130,000000,240.69,243.55,238.95,241.18,1054957,0
+ILMN.US,D,20180131,000000,247.45,248.1,229.16,232.64,1758710,0
+ILMN.US,D,20180201,000000,232,233.56,229.08,230.29,943949,0
+ILMN.US,D,20180202,000000,227.98,228.99,219.54,220.18,1535934,0
+ILMN.US,D,20180205,000000,221.45,223.54,212.95,213,1463284,0
+ILMN.US,D,20180206,000000,210,221.55,207.51,220.8,1759256,0
+ILMN.US,D,20180207,000000,218.85,223.64,216.77,221.2,1101382,0
+ILMN.US,D,20180208,000000,220.96,221,209.48,209.48,1292868,0
+ILMN.US,D,20180209,000000,211.35,219.58,210.08,217.19,1798264,0
+ILMN.US,D,20180212,000000,218.43,222.855,216.35,221.109,997345,0
+ILMN.US,D,20180213,000000,219.36,221.1,217.8,220.44,661807,0
+ILMN.US,D,20180214,000000,217.47,223.85,216.34,223.11,817928,0
+ILMN.US,D,20180215,000000,224.6,229.545,223.726,229.13,798162,0
+ILMN.US,D,20180216,000000,228.85,230.95,227.03,229.1,701696,0
+ILMN.US,D,20180220,000000,226.57,229.95,226.57,226.57,567281,0
+ILMN.US,D,20180221,000000,226.57,233.25,226.46,227.91,549458,0
+ILMN.US,D,20180222,000000,229.49,230.88,225.92,226.74,449662,0
+ILMN.US,D,20180223,000000,228.5,233.92,226.615,233.85,536170,0
+ILMN.US,D,20180226,000000,234.54,235.43,231.03,233.43,639763,0
+ILMN.US,D,20180227,000000,232.87,234.08,229.73,229.73,673482,0
+ILMN.US,D,20180228,000000,231.25,233.25,227.95,228.02,732331,0
+ILMN.US,D,20180301,000000,227.41,229.49,222.929,224.54,747899,0
+ILMN.US,D,20180302,000000,222.29,229.85,221.49,229.19,866186,0
+ILMN.US,D,20180305,000000,227.17,232.47,226.05,230.88,543884,0
+ILMN.US,D,20180306,000000,231.34,236.74,230.79,235.76,600273,0
+ILMN.US,D,20180307,000000,233.54,242.19,231.618,241.2,818299,0
+ILMN.US,D,20180308,000000,241.5,243.72,240.3,243.52,757260,0
+ILMN.US,D,20180309,000000,244.59,250.67,244.15,250.12,801074,0
+ILMN.US,D,20180312,000000,251.33,254.89,250.07,253.17,640920,0
+ILMN.US,D,20180313,000000,254.94,256.049,251.11,253.54,606499,0
+ILMN.US,D,20180314,000000,254.65,255.92,250.46,251.79,846850,0
+ILMN.US,D,20180315,000000,252.26,255.57,251.24,251.61,739594,0
+ILMN.US,D,20180316,000000,252.92,256.64,252.24,253.91,1094335,0
+ILMN.US,D,20180319,000000,252.5,254.205,246.79,248.73,822702,0
+ILMN.US,D,20180320,000000,249.62,253.18,247.48,252.65,589555,0
+ILMN.US,D,20180321,000000,252.25,252.73,245.97,246.84,710140,0
+ILMN.US,D,20180322,000000,244.75,247.89,240.97,241.12,820362,0
+ILMN.US,D,20180323,000000,241.22,244.32,235.32,235.36,872958,0
+ILMN.US,D,20180326,000000,239.14,242.62,236,242.28,940424,0
+ILMN.US,D,20180327,000000,243.85,248.503,236,237.37,651349,0
+ILMN.US,D,20180328,000000,238.03,239.875,233.285,234.99,715008,0
+ILMN.US,D,20180329,000000,236.82,238.9,232.6,236.42,719888,0
+ILMN.US,D,20180402,000000,235.83,236.65,226.29,229.93,811961,0
+ILMN.US,D,20180403,000000,230.91,232.865,227.24,229.94,740177,0
+ILMN.US,D,20180404,000000,227.13,238.66,225.815,237.77,925450,0
+ILMN.US,D,20180405,000000,238.82,239.52,235.43,236.37,571594,0
+ILMN.US,D,20180406,000000,234.76,236.06,226.07,228.17,743333,0
+ILMN.US,D,20180409,000000,229.06,235.1,228.19,230.18,753052,0
+ILMN.US,D,20180410,000000,234.6,240.39,233.05,238.92,744891,0
+ILMN.US,D,20180411,000000,237.67,241.393,237.67,237.67,563163,0
+ILMN.US,D,20180412,000000,238.48,243.96,238.48,242.09,403620,0
+ILMN.US,D,20180413,000000,243.62,243.62,239.95,241.44,366183,0
+ILMN.US,D,20180416,000000,243.21,248.18,242.735,245.19,694318,0
+ILMN.US,D,20180417,000000,246.86,251.24,245.21,248.48,902379,0
+ILMN.US,D,20180418,000000,249.38,252.82,248.55,250,1157801,0
+ILMN.US,D,20180419,000000,249.45,249.77,244.01,245.84,894605,0
+ILMN.US,D,20180420,000000,246.64,247.22,243.42,244.6,1092933,0
+ILMN.US,D,20180423,000000,245.73,246.98,244.29,245.85,763144,0
+ILMN.US,D,20180424,000000,246.99,246.99,234.71,238.5,1151868,0
+ILMN.US,D,20180425,000000,251.99,251.99,226.62,231.19,2889042,0
+ILMN.US,D,20180426,000000,232,244.2,231.52,242.63,2530873,0
+ILMN.US,D,20180427,000000,241.63,244.69,240.44,244.45,837137,0
+ILMN.US,D,20180430,000000,240.93,245.89,240.93,240.93,694392,0
+ILMN.US,D,20180501,000000,240.03,243.66,240,242.99,536885,0
+ILMN.US,D,20180502,000000,242.6,245.98,239.72,240.5,638499,0
+ILMN.US,D,20180503,000000,238.45,240.78,235.74,239.93,623103,0
+ILMN.US,D,20180504,000000,237.79,244.9,236.715,244.82,598282,0
+ILMN.US,D,20180507,000000,251.29,259.27,250.05,256.89,1161441,0
+ILMN.US,D,20180508,000000,255.49,258,254.84,256.1,829761,0
+ILMN.US,D,20180509,000000,256.51,264.2,254.15,262.52,874396,0
+ILMN.US,D,20180510,000000,263.83,266.25,261.77,264.98,839620,0
+ILMN.US,D,20180511,000000,265.46,267.32,264.27,266.99,611782,0
+ILMN.US,D,20180514,000000,266.99,272.9,266.33,269.44,641721,0
+ILMN.US,D,20180515,000000,267.53,267.92,262.32,263.75,749147,0
+ILMN.US,D,20180516,000000,263.75,269.6,263.75,268.84,564185,0
+ILMN.US,D,20180517,000000,268.96,271.56,267.411,268.45,462840,0
+ILMN.US,D,20180518,000000,268.75,271.776,267.44,269.67,525153,0
+ILMN.US,D,20180521,000000,271,271.91,266.965,268.29,512279,0
+ILMN.US,D,20180522,000000,270,273,268.31,270.8,699096,0
+ILMN.US,D,20180523,000000,268.16,272.73,267.58,271.73,601863,0
+ILMN.US,D,20180524,000000,273.23,273.935,269.8,270.83,588630,0
+ILMN.US,D,20180525,000000,269.71,271.35,264.5,266.22,679138,0
+ILMN.US,D,20180529,000000,264.24,266.72,261.61,266.32,818194,0
+ILMN.US,D,20180530,000000,267.82,275.34,267.82,272.39,733447,0
+ILMN.US,D,20180531,000000,271.84,275.32,269.69,272.44,678994,0
+ILMN.US,D,20180601,000000,274.61,276.61,271.75,276.33,504089,0
+ILMN.US,D,20180604,000000,277,281.74,276.68,280.26,592076,0
+ILMN.US,D,20180605,000000,280.35,281.51,277.48,279.1,487984,0
+ILMN.US,D,20180606,000000,280.38,285.49,277.88,285.25,677801,0
+ILMN.US,D,20180607,000000,285.3,286.13,278.66,280.71,665418,0
+ILMN.US,D,20180608,000000,280.36,282.21,278.58,282.03,617086,0
+ILMN.US,D,20180611,000000,281.6,287.74,281.2,284.13,635193,0
+ILMN.US,D,20180612,000000,284,292.45,283.23,292.07,705740,0
+ILMN.US,D,20180613,000000,292,293.15,286.22,287.24,647745,0
+ILMN.US,D,20180614,000000,289.27,291.38,287.34,290.16,640085,0
+ILMN.US,D,20180615,000000,290.12,291.55,286.29,288.75,1377166,0
+ILMN.US,D,20180618,000000,286.65,289.51,284.29,288.85,665327,0
+ILMN.US,D,20180619,000000,286.21,286.74,283.58,285.74,794604,0
+ILMN.US,D,20180620,000000,287,288.88,285.25,287.65,651101,0
+ILMN.US,D,20180621,000000,288.45,289.44,284.322,286.05,442086,0
+ILMN.US,D,20180622,000000,286.9,286.9,282.3,282.65,2279898,0
+ILMN.US,D,20180625,000000,282.35,286.2,271.68,274.46,1370206,0
+ILMN.US,D,20180626,000000,275.55,276.51,273.088,275.51,1335185,0
+ILMN.US,D,20180627,000000,276.49,278.46,270.45,270.58,670739,0
+ILMN.US,D,20180628,000000,270.25,277.77,268.921,275.54,787644,0
+ILMN.US,D,20180629,000000,276.86,281.19,276.8,279.29,654064,0
+ILMN.US,D,20180702,000000,278.9,279.12,274.66,279.04,497084,0
+ILMN.US,D,20180703,000000,280.65,282.75,279.52,280.77,439623,0
+ILMN.US,D,20180705,000000,280.52,282.881,277,280.49,504775,0
+ILMN.US,D,20180706,000000,281.38,286.95,280.04,286.13,662964,0
+ILMN.US,D,20180709,000000,287.49,289.12,285.21,288.76,642628,0
+ILMN.US,D,20180710,000000,290.86,293.22,287.83,291.44,1121058,0
+ILMN.US,D,20180711,000000,288.52,297.25,288.52,294.56,784310,0
+ILMN.US,D,20180712,000000,295.57,304.98,295.17,304.69,1294159,0
+ILMN.US,D,20180713,000000,303.38,308.515,302.51,306.99,970602,0
+ILMN.US,D,20180716,000000,314.96,314.96,301.16,301.99,694989,0
+ILMN.US,D,20180717,000000,300.1,307.37,299.51,305.49,675973,0
+ILMN.US,D,20180718,000000,305.51,308.081,303.11,307.28,630126,0
+ILMN.US,D,20180719,000000,306.32,311.09,305.9,309.1,543378,0
+ILMN.US,D,20180720,000000,309.69,312.55,308.655,311.15,844928,0
+ILMN.US,D,20180723,000000,311.15,313.65,310.283,311.04,699031,0
+ILMN.US,D,20180724,000000,313.22,314.77,305.31,308.64,1078363,0
+ILMN.US,D,20180725,000000,308,316.61,307.87,315.83,594190,0
+ILMN.US,D,20180726,000000,317.16,317.16,309.41,311.59,984463,0
+ILMN.US,D,20180727,000000,312.72,314,298.2,301.15,1257405,0
+ILMN.US,D,20180730,000000,297.97,300,287.85,289.24,1879800,0
+ILMN.US,D,20180731,000000,313.11,325.22,304.16,324.36,3590212,0
+ILMN.US,D,20180801,000000,324.14,332.235,320.34,323.23,1468360,0
+ILMN.US,D,20180802,000000,320.7,332.92,318.79,332.5,1221675,0
+ILMN.US,D,20180803,000000,331.91,335.19,328.671,332.49,1526534,0
+ILMN.US,D,20180806,000000,332.79,337.58,330.335,332.36,809039,0
+ILMN.US,D,20180807,000000,337.91,341.08,336.05,337.16,989414,0
+ILMN.US,D,20180808,000000,336.53,339.05,335.943,338.1,796338,0
+ILMN.US,D,20180809,000000,338.58,338.652,332.37,333.5,860982,0
+ILMN.US,D,20180810,000000,331.63,333.525,329.441,330.25,913744,0
+ILMN.US,D,20180813,000000,330,332.235,326.8,327.3,953932,0
+ILMN.US,D,20180814,000000,329.13,331.215,327.15,330.17,810814,0
+ILMN.US,D,20180815,000000,327.59,329.76,325,327.82,655122,0
+ILMN.US,D,20180816,000000,329.35,332,326.34,326.98,1238545,0
+ILMN.US,D,20180817,000000,329,329.82,324.105,325.88,1772579,0
+ILMN.US,D,20180820,000000,326.04,329.84,323.81,325.99,1206847,0
+ILMN.US,D,20180821,000000,326.12,334,326.12,331.44,929391,0
+ILMN.US,D,20180822,000000,330.02,335.91,330.02,335.78,595220,0
+ILMN.US,D,20180823,000000,335.96,338.24,333.28,335.72,775398,0
+ILMN.US,D,20180824,000000,335.47,343.11,335.1,340.6,793290,0
+ILMN.US,D,20180827,000000,342.22,346.2,341.76,345.12,747345,0
+ILMN.US,D,20180828,000000,348.01,350.99,342.19,344.76,1029294,0
+ILMN.US,D,20180829,000000,346.17,350.71,344.23,350.63,714422,0
+ILMN.US,D,20180830,000000,349.85,353.4,349.53,353.01,658770,0
+ILMN.US,D,20180831,000000,352.86,357.93,351.73,354.83,1236443,0
+ILMN.US,D,20180904,000000,354.18,354.705,349.89,353.01,874759,0
+ILMN.US,D,20180905,000000,352.9,352.95,344.63,346.35,1144172,0
+ILMN.US,D,20180906,000000,349.11,351.433,347.01,348.29,785957,0
+ILMN.US,D,20180907,000000,345.14,350,343.12,345.04,703233,0
+ILMN.US,D,20180910,000000,346.8,349.64,342.99,349.37,535724,0
+ILMN.US,D,20180911,000000,348.77,353.47,345.09,352.32,475003,0
+ILMN.US,D,20180912,000000,351.66,352.38,347.1,349.82,550691,0
+ILMN.US,D,20180913,000000,350.95,356.1,350.95,355.91,613900,0
+ILMN.US,D,20180914,000000,357.6,357.77,350.794,353.12,557008,0
+ILMN.US,D,20180917,000000,353.05,353.56,346.17,347.22,559886,0
+ILMN.US,D,20180918,000000,348.17,354.77,348.004,350.88,516740,0
+ILMN.US,D,20180919,000000,350.09,351.87,346.24,350.37,423347,0
+ILMN.US,D,20180920,000000,352.4,356.51,350.98,356.32,577047,0
+ILMN.US,D,20180921,000000,358.1,360.63,356.5,358.16,1171341,0
+ILMN.US,D,20180924,000000,356.32,359.33,353.513,358.25,483317,0
+ILMN.US,D,20180925,000000,358.75,362,357.02,359.01,727911,0
+ILMN.US,D,20180926,000000,361.54,365.86,360.48,361.45,744385,0
+ILMN.US,D,20180927,000000,363,368,362.53,366.98,598762,0
+ILMN.US,D,20180928,000000,367.46,372.61,364.49,367.06,804873,0
+ILMN.US,D,20181001,000000,369.15,371.91,365.34,366.54,685295,0
+ILMN.US,D,20181002,000000,367.18,368.84,361.58,362.14,718196,0
+ILMN.US,D,20181003,000000,363.59,363.59,358.77,359.6,490825,0
+ILMN.US,D,20181004,000000,357.98,358.74,342.59,344.71,1230156,0
+ILMN.US,D,20181005,000000,334,336.9,326,329.52,2095823,0
+ILMN.US,D,20181008,000000,329.02,330.06,320.47,325.89,1120063,0
+ILMN.US,D,20181009,000000,324.96,327.81,321.36,323.74,775626,0
+ILMN.US,D,20181010,000000,321.58,322.43,304.58,304.76,2123419,0
+ILMN.US,D,20181011,000000,304.76,316.115,304.01,307.45,1778990,0
+ILMN.US,D,20181012,000000,316.55,324.33,316.25,321.69,1923323,0
+ILMN.US,D,20181015,000000,320.41,321.58,313.3,313.41,774759,0
+ILMN.US,D,20181016,000000,316.48,328,314.5,326.58,1649977,0
+ILMN.US,D,20181017,000000,326.59,329.43,322.74,328.96,835175,0
+ILMN.US,D,20181018,000000,329.02,329.93,318.87,321.45,1012079,0
+ILMN.US,D,20181019,000000,324,328.43,312.71,313.1,1482926,0
+ILMN.US,D,20181022,000000,314.81,318.98,310.82,317.23,903093,0
+ILMN.US,D,20181023,000000,311.71,314.91,301.63,313.8,1727771,0
+ILMN.US,D,20181024,000000,310.58,320.03,288.92,289.5,2769554,0
+ILMN.US,D,20181025,000000,292.82,300.86,289.372,298.14,1556376,0
+ILMN.US,D,20181026,000000,290.74,300.71,286.14,295.1,1524718,0
+ILMN.US,D,20181029,000000,301.57,303.23,286.19,292.25,1354978,0
+ILMN.US,D,20181030,000000,292.81,304.05,289.27,303.75,1232320,0
+ILMN.US,D,20181031,000000,308.3,316.9,307.328,311.15,1228025,0
+ILMN.US,D,20181101,000000,311.86,314.74,307.52,312.74,970928,0
+ILMN.US,D,20181102,000000,317.19,329.85,316.23,328.1,1859313,0
+ILMN.US,D,20181105,000000,329.35,329.4,321.33,324.14,800962,0
+ILMN.US,D,20181106,000000,322.6,326.68,318.29,322.73,852529,0
+ILMN.US,D,20181107,000000,325,343.04,323.7,342.68,1273158,0
+ILMN.US,D,20181108,000000,341.3,349.32,339.54,339.55,1399504,0
+ILMN.US,D,20181109,000000,339.61,339.61,324.57,329.25,1192401,0
+ILMN.US,D,20181112,000000,324.5,326.07,310.05,310.39,1396653,0
+ILMN.US,D,20181113,000000,312.61,316.78,308.206,311.18,998179,0
+ILMN.US,D,20181114,000000,312.5,314.52,306.3,308.23,753657,0
+ILMN.US,D,20181115,000000,306.64,319.85,303.57,319.51,1106308,0
+ILMN.US,D,20181116,000000,317.96,327.09,314.82,319.93,926047,0
+ILMN.US,D,20181119,000000,320.3,320.74,300.295,301.59,1371033,0
+ILMN.US,D,20181120,000000,298.19,308.75,292.04,301.08,1674991,0
+ILMN.US,D,20181121,000000,304.49,312.73,302.21,309.88,948551,0
+ILMN.US,D,20181123,000000,306.74,314.5,304.71,310.5,419745,0
+ILMN.US,D,20181126,000000,314.24,317.365,311.61,316.79,811745,0
+ILMN.US,D,20181127,000000,314.87,322.25,313.45,321.79,747491,0
+ILMN.US,D,20181128,000000,321.8,334.38,320.88,334.33,1086036,0
+ILMN.US,D,20181129,000000,332,341,331.96,337.96,872681,0
+ILMN.US,D,20181130,000000,337.01,338.85,331.14,337.5,1212588,0
+ILMN.US,D,20181203,000000,343.57,350.36,342.46,350.25,1513621,0
+ILMN.US,D,20181204,000000,349.94,356.88,333.37,334.21,1660194,0
+ILMN.US,D,20181206,000000,327.5,334.91,323.11,334.32,1489884,0
+ILMN.US,D,20181207,000000,331.04,334.46,318.7,321.41,1086551,0
+ILMN.US,D,20181210,000000,321.5,324.8,315.08,323.05,844910,0
+ILMN.US,D,20181211,000000,327.8,331.46,324.71,328.9,679991,0
+ILMN.US,D,20181212,000000,334.13,342.34,332.01,336.92,868088,0
+ILMN.US,D,20181213,000000,339.42,342.183,330.82,334.62,571658,0
+ILMN.US,D,20181214,000000,331,332.88,326.03,326.46,877575,0
+ILMN.US,D,20181217,000000,327.8,327.8,307.85,310.89,1221070,0
+ILMN.US,D,20181218,000000,313.86,317.61,309.35,313.58,1016575,0
+ILMN.US,D,20181219,000000,314.4,320.68,301.76,303.4,1250039,0
+ILMN.US,D,20181220,000000,302.82,304.31,288.06,292.25,1679722,0
+ILMN.US,D,20181221,000000,292.46,295.87,278.76,278.86,2327831,0
+ILMN.US,D,20181224,000000,276.07,280.48,271,272.46,797799,0
+ILMN.US,D,20181226,000000,273.87,293.7,273.87,293.35,1268452,0
+ILMN.US,D,20181227,000000,287.78,299.64,285.22,299.55,1364104,0
+ILMN.US,D,20181228,000000,303.26,305,295.36,298.23,738095,0
+ILMN.US,D,20181231,000000,300.9,304.89,295.58,299.93,647164,0
+ILMN.US,D,20190102,000000,294.71,297.9,289.916,294.52,806904,0
+ILMN.US,D,20190103,000000,298.69,298.69,283.787,284.24,1225349,0
+ILMN.US,D,20190104,000000,290.31,303.45,290.03,302.69,1379204,0
+ILMN.US,D,20190107,000000,301.84,314.115,301.06,307.89,1046903,0
+ILMN.US,D,20190108,000000,292.03,298.84,284.4,293.75,2564981,0
+ILMN.US,D,20190109,000000,296.2,306.125,295.501,305.24,1226180,0
+ILMN.US,D,20190110,000000,304.42,309.89,299.35,309.77,888101,0
+ILMN.US,D,20190111,000000,307.45,309.17,303.11,307.07,679100,0
+ILMN.US,D,20190114,000000,303.74,305.24,299.01,299.19,712452,0
+ILMN.US,D,20190115,000000,300,307.39,300,305.48,820162,0
+ILMN.US,D,20190116,000000,305.99,312.525,305.05,305.63,768499,0
+ILMN.US,D,20190117,000000,306.26,313.38,306.1,310.05,504389,0
+ILMN.US,D,20190118,000000,313.85,314.745,306.26,312.75,1016507,0
+ILMN.US,D,20190122,000000,311.64,312.365,301.64,303.62,805159,0
+ILMN.US,D,20190123,000000,303.53,308.13,297.07,302.29,777208,0
+ILMN.US,D,20190124,000000,303.39,304.43,298.49,301.06,617189,0
+ILMN.US,D,20190125,000000,300.96,303.99,293.3,293.88,1389503,0
+ILMN.US,D,20190128,000000,293.48,293.48,287.15,287.68,1262239,0
+ILMN.US,D,20190129,000000,289.04,289.62,280.52,285.26,1317551,0
+ILMN.US,D,20190130,000000,276.13,281.75,268.62,272.57,2721300,0
+ILMN.US,D,20190131,000000,273.03,284.13,273.03,279.79,1646406,0
+ILMN.US,D,20190201,000000,280.11,286.31,279.53,282.86,1051016,0
+ILMN.US,D,20190204,000000,283.41,284.99,278.35,281.04,837879,0
+ILMN.US,D,20190205,000000,280.93,284.2,279.31,281.87,972752,0
+ILMN.US,D,20190206,000000,280.24,285.36,280.24,284.18,757670,0
+ILMN.US,D,20190207,000000,282,283.17,274.35,276.52,925431,0
+ILMN.US,D,20190208,000000,275.51,284.97,275.1,284.1,1196529,0
+ILMN.US,D,20190211,000000,285.39,289.595,283.91,284.37,651637,0
+ILMN.US,D,20190212,000000,287.79,292.83,287.02,292.2,773028,0
+ILMN.US,D,20190213,000000,293.66,296.62,290.711,293.52,946109,0
+ILMN.US,D,20190214,000000,292.34,295.256,291.86,292.47,643994,0
+ILMN.US,D,20190215,000000,296.56,299.82,294.02,299.82,773565,0
+ILMN.US,D,20190219,000000,299.62,304.52,299.14,302.26,929041,0
+ILMN.US,D,20190220,000000,303.17,303.55,298.01,302.24,854274,0
+ILMN.US,D,20190221,000000,302.22,302.99,295.55,296.88,617017,0
+ILMN.US,D,20190222,000000,297.56,301.995,297.56,301.06,545226,0
+ILMN.US,D,20190225,000000,302.82,306.31,301.92,304.74,635208,0
+ILMN.US,D,20190226,000000,304.63,305.05,300.31,301.21,962483,0
+ILMN.US,D,20190227,000000,300,309.37,299.501,309.16,720282,0
+ILMN.US,D,20190228,000000,309.27,314.68,308.37,312.77,1611910,0
+ILMN.US,D,20190301,000000,313.93,322.32,313.57,321.18,1095358,0
+ILMN.US,D,20190304,000000,321.24,321.655,304,307.7,1368786,0
+ILMN.US,D,20190305,000000,308.52,308.91,303.21,303.8,632247,0
+ILMN.US,D,20190306,000000,304.6,305.7,298.05,298.66,783208,0
+ILMN.US,D,20190307,000000,298.41,298.66,289.28,292.06,1220362,0
+ILMN.US,D,20190308,000000,289.2,294.93,285.497,294.53,944759,0
+ILMN.US,D,20190311,000000,295.39,300.49,294.865,300.18,697443,0
+ILMN.US,D,20190312,000000,302,306.1,299.75,305.27,965168,0
+ILMN.US,D,20190313,000000,306.5,310.89,306.38,308.27,700055,0
+ILMN.US,D,20190314,000000,308.06,309.5,306.25,309.2,563650,0
+ILMN.US,D,20190315,000000,310.01,310.55,306.65,309.84,1465981,0
+ILMN.US,D,20190318,000000,309.78,310.3,303.419,305.78,713237,0
+ILMN.US,D,20190319,000000,307.36,311.7,306.131,310.7,840129,0
+ILMN.US,D,20190320,000000,310.92,316.73,309.76,315.3,936342,0
+ILMN.US,D,20190321,000000,313.73,319.85,313.31,319.21,758890,0
+ILMN.US,D,20190322,000000,319.08,319.267,308.4,308.79,1008920,0
+ILMN.US,D,20190325,000000,308,308.68,301.62,303.71,729407,0
+ILMN.US,D,20190326,000000,305.97,308.98,304.15,307.5,552849,0
+ILMN.US,D,20190327,000000,306.93,308.34,299.66,302.07,702137,0
+ILMN.US,D,20190328,000000,303,305.9,301.12,305.14,531717,0
+ILMN.US,D,20190329,000000,308.27,311.13,305.55,310.69,855936,0
+ILMN.US,D,20190401,000000,314.45,318.41,314.075,316.84,948568,0
+ILMN.US,D,20190402,000000,316.1,318.31,311.27,316.1,667461,0
+ILMN.US,D,20190403,000000,318.86,321.73,317.04,319.2,806595,0
+ILMN.US,D,20190404,000000,318.03,318.55,311.84,315.02,543380,0
+ILMN.US,D,20190405,000000,317.36,323.62,316.16,323.5,843317,0
+ILMN.US,D,20190408,000000,322.13,324,314.09,323.61,1093587,0
+ILMN.US,D,20190409,000000,320.92,322.565,315.35,316.64,920628,0
+ILMN.US,D,20190410,000000,317.01,325.49,314.4,324.86,1040047,0
+ILMN.US,D,20190411,000000,325,328.58,322.81,328.52,888880,0
+ILMN.US,D,20190412,000000,331.86,340.4,331.18,338.37,1455138,0
+ILMN.US,D,20190415,000000,338.62,340.056,333.68,335.12,1127252,0
+ILMN.US,D,20190416,000000,336.1,339.79,327.18,329.5,975399,0
+ILMN.US,D,20190417,000000,330.93,331.68,315.35,318.69,1225277,0
+ILMN.US,D,20190418,000000,321.77,323.46,312.5,319.03,1136580,0
+ILMN.US,D,20190422,000000,318.58,321.42,315.75,319.09,528407,0
+ILMN.US,D,20190423,000000,315.42,325.12,314.01,322.06,1369241,0
+ILMN.US,D,20190424,000000,321.96,323.42,314,314.52,907023,0
+ILMN.US,D,20190425,000000,314.12,320.849,312.5,318.91,1277645,0
+ILMN.US,D,20190426,000000,315,315.8,305.185,314.04,2152470,0
+ILMN.US,D,20190429,000000,313.74,316.75,306.85,312.04,1621104,0
+ILMN.US,D,20190430,000000,312.49,315,309.305,312,1161162,0
+ILMN.US,D,20190501,000000,311.77,312.895,308.405,310.12,853408,0
+ILMN.US,D,20190502,000000,309.22,314.9,308.63,312.69,831259,0
+ILMN.US,D,20190503,000000,315.74,325.955,314.64,325.52,1192779,0
+ILMN.US,D,20190506,000000,318.07,326.3,316,324.76,891329,0
+ILMN.US,D,20190507,000000,321.45,323.26,317.52,320.51,908401,0
+ILMN.US,D,20190508,000000,318.59,322.83,316.1,319.43,714865,0
+ILMN.US,D,20190509,000000,318.32,318.755,310.64,317.37,1028475,0
+ILMN.US,D,20190510,000000,315.32,319.08,306.355,315.81,1095776,0
+ILMN.US,D,20190513,000000,307.95,309.988,300.42,300.87,1082521,0
+ILMN.US,D,20190514,000000,303.25,307.38,301.55,304.56,1066074,0
+ILMN.US,D,20190515,000000,301.95,308.23,301,306.58,894668,0
+ILMN.US,D,20190516,000000,307.41,310.55,307.41,309.85,843394,0
+ILMN.US,D,20190517,000000,307.1,313.19,307.1,307.63,744048,0
+ILMN.US,D,20190520,000000,304.62,306.9,300.35,300.59,766479,0
+ILMN.US,D,20190521,000000,304.17,313.3,304.17,306.47,869534,0
+ILMN.US,D,20190522,000000,304.44,314.21,303.95,312.83,627544,0
+ILMN.US,D,20190523,000000,310,313.2,305.5,308.97,707895,0
+ILMN.US,D,20190524,000000,311.64,315.5,311.64,312.45,599871,0
+ILMN.US,D,20190528,000000,312.82,319.75,312.77,313,1153829,0
+ILMN.US,D,20190529,000000,310.42,313.91,307.295,308.28,648984,0
+ILMN.US,D,20190530,000000,309.26,313.73,309,311.2,635276,0
+ILMN.US,D,20190531,000000,308.03,310.97,306.1,306.91,844765,0
+ILMN.US,D,20190603,000000,306.88,312.55,302.72,303.72,1062325,0
+ILMN.US,D,20190604,000000,307.2,314.23,304.08,313.83,916601,0
+ILMN.US,D,20190605,000000,315.56,319.57,314.57,318.14,710015,0
+ILMN.US,D,20190606,000000,318.18,320,317.09,318.56,503308,0
+ILMN.US,D,20190607,000000,321.04,340.11,320.475,335.49,1313428,0
+ILMN.US,D,20190610,000000,335.03,341.24,334.57,337.12,1069004,0
+ILMN.US,D,20190611,000000,340.25,344.59,333.55,335.89,795767,0
+ILMN.US,D,20190612,000000,334.53,340,333.89,339.15,543309,0
+ILMN.US,D,20190613,000000,340,342.71,338.535,341.28,578447,0
+ILMN.US,D,20190614,000000,341.3,344.36,340.43,344,741368,0
+ILMN.US,D,20190617,000000,344.92,352.605,344.69,351.11,911767,0
+ILMN.US,D,20190618,000000,353.72,354.1,347.4,347.85,950446,0
+ILMN.US,D,20190619,000000,346.48,352.82,346.33,351.94,909701,0
+ILMN.US,D,20190620,000000,355.32,359.79,352.25,358.57,981387,0
+ILMN.US,D,20190621,000000,356.9,363.575,355.84,361.56,1575202,0
+ILMN.US,D,20190624,000000,361.6,363.28,357.612,357.74,754653,0
+ILMN.US,D,20190625,000000,358.21,362.16,354.883,358.08,753899,0
+ILMN.US,D,20190626,000000,358.15,358.995,354.48,356.37,738041,0
+ILMN.US,D,20190627,000000,358.94,359.165,352.53,356.5,681215,0
+ILMN.US,D,20190628,000000,357.24,369,354.64,368.15,1230533,0
+ILMN.US,D,20190701,000000,371.29,371.605,367.99,370.67,993457,0
+ILMN.US,D,20190702,000000,372,372.48,365.31,371.37,487198,0
+ILMN.US,D,20190703,000000,372.15,378.17,371.619,377.82,540947,0
+ILMN.US,D,20190705,000000,378.83,379.54,373.645,378.23,599633,0
+ILMN.US,D,20190708,000000,377.59,378,372.1,375.12,754776,0
+ILMN.US,D,20190709,000000,372.65,377.66,368.79,377.24,940498,0
+ILMN.US,D,20190710,000000,376.5,380.76,371.38,372.7,1234342,0
+ILMN.US,D,20190711,000000,371.31,371.31,359.03,363.66,1837247,0
+ILMN.US,D,20190712,000000,310.25,312.47,303.92,305.05,8475817,0
+ILMN.US,D,20190715,000000,305.17,306.9,300.52,302.29,3522854,0
+ILMN.US,D,20190716,000000,303.1,306,301.46,302.3,1840869,0
+ILMN.US,D,20190717,000000,302.3,305.11,302.09,302.9,1270059,0
+ILMN.US,D,20190718,000000,298.55,304.931,295.95,298.55,1620592,0
+ILMN.US,D,20190719,000000,297.79,298.2,291,293.2,1733987,0
+ILMN.US,D,20190722,000000,294.56,299.355,293.87,298.28,1230419,0
+ILMN.US,D,20190723,000000,300,305.77,297.07,304.64,1438591,0
+ILMN.US,D,20190724,000000,304,306.93,301.97,304.01,929074,0
+ILMN.US,D,20190725,000000,304.73,304.73,297.92,298.6,834379,0
+ILMN.US,D,20190726,000000,300,302.98,296.08,300.9,909601,0
+ILMN.US,D,20190729,000000,301.34,305.3,298.88,304.41,1122162,0
+ILMN.US,D,20190730,000000,298.86,304,294.83,299.96,2354491,0
+ILMN.US,D,20190731,000000,300.76,303.935,296.4,299.38,1747784,0
+ILMN.US,D,20190801,000000,300,306.07,298.63,301.66,1244960,0
+ILMN.US,D,20190802,000000,301,301,292.58,297.38,1047616,0
+ILMN.US,D,20190805,000000,292.75,294.66,286.76,289.06,1299997,0
+ILMN.US,D,20190806,000000,291.34,292.45,285.37,291.94,991792,0
+ILMN.US,D,20190807,000000,290.07,293.77,285.59,292.87,839734,0
+ILMN.US,D,20190808,000000,298.44,298.72,291.4,298.44,824830,0
+ILMN.US,D,20190809,000000,298.54,299.4,292.36,294,829637,0
+ILMN.US,D,20190812,000000,292.09,294.1,288.73,290.34,746943,0
+ILMN.US,D,20190813,000000,289.53,297.88,288.01,293.99,821690,0
+ILMN.US,D,20190814,000000,288.36,289.45,284.145,285.07,1033766,0
+ILMN.US,D,20190815,000000,286.78,287.42,282.41,284.77,715623,0
+ILMN.US,D,20190816,000000,288.17,291.355,285.49,286.17,926672,0
+ILMN.US,D,20190819,000000,290,290,286.59,288.65,715458,0
+ILMN.US,D,20190820,000000,288.65,290,284.51,284.65,621607,0
+ILMN.US,D,20190821,000000,285.54,290.63,284.71,290.5,505605,0
+ILMN.US,D,20190822,000000,290.27,291.355,285.71,288.58,449717,0
+ILMN.US,D,20190823,000000,288.94,289.44,278.12,279.44,1223624,0
+ILMN.US,D,20190826,000000,281.93,282.778,279.2,282.28,809560,0
+ILMN.US,D,20190827,000000,284.56,289,283.251,285.02,659440,0
+ILMN.US,D,20190828,000000,283.41,284.48,281.075,281.62,620307,0
+ILMN.US,D,20190829,000000,285.69,286.71,283.38,285.06,591192,0
+ILMN.US,D,20190830,000000,285.53,286.29,280.085,281.34,665770,0
+ILMN.US,D,20190903,000000,279.88,280.36,269.86,272.18,1402218,0
+ILMN.US,D,20190904,000000,274,274.69,268,271.71,1345454,0
+ILMN.US,D,20190905,000000,274.62,274.62,271.16,271.78,1734395,0
+ILMN.US,D,20190906,000000,271.26,272.96,269.63,270,1350711,0
+ILMN.US,D,20190909,000000,271.5,272.25,265.41,266.84,1571479,0
+ILMN.US,D,20190910,000000,264.56,277.46,263.3,276.04,1295045,0
+ILMN.US,D,20190911,000000,278.39,289.87,277.825,289.66,1824695,0
+ILMN.US,D,20190912,000000,292.2,300.29,291.95,297.52,1961483,0
+ILMN.US,D,20190913,000000,297.86,303.675,297.81,300.91,1261318,0
+ILMN.US,D,20190916,000000,299.19,303.18,296.8,300.89,1000158,0
+ILMN.US,D,20190917,000000,301.17,303.75,297.24,298.27,973879,0
+ILMN.US,D,20190918,000000,298.69,303.13,297.78,303.01,958238,0
+ILMN.US,D,20190919,000000,301.2,306.735,301.2,305.2,794832,0
+ILMN.US,D,20190920,000000,303.47,310.43,302.82,309.57,1785335,0
+ILMN.US,D,20190923,000000,307.73,309.48,304.8,305.83,737658,0
+ILMN.US,D,20190924,000000,307.05,307.37,293.84,295.28,1355363,0
+ILMN.US,D,20190925,000000,295.72,301.51,292.51,300.15,707445,0
+ILMN.US,D,20190926,000000,299.88,302.305,297.42,298.68,625480,0
+ILMN.US,D,20190927,000000,301.62,304.13,298.38,301.28,644092,0
+ILMN.US,D,20190930,000000,300.82,306.06,300.01,304.22,649990,0
+ILMN.US,D,20191001,000000,304.22,308.33,295.48,296.02,766592,0
+ILMN.US,D,20191002,000000,294.9,295.32,285.67,288.29,1341341,0
+ILMN.US,D,20191003,000000,288,297,286.05,297,856350,0
+ILMN.US,D,20191004,000000,296.58,302.55,296.51,302.34,681466,0
+ILMN.US,D,20191007,000000,301.27,305.5,299.03,301.63,540981,0
+ILMN.US,D,20191008,000000,297.66,300.755,286,288.36,1105007,0
+ILMN.US,D,20191009,000000,291.42,299.1,291.4,296.96,879853,0
+ILMN.US,D,20191010,000000,296.8,299.685,295,298.18,525423,0
+ILMN.US,D,20191011,000000,302.34,307.5,302.1,302.58,681422,0
+ILMN.US,D,20191014,000000,302.62,310.42,302.49,310.31,766845,0
+ILMN.US,D,20191015,000000,309.97,313.239,308.84,312.17,624770,0
+ILMN.US,D,20191016,000000,311.98,312.86,307.64,309.67,657467,0
+ILMN.US,D,20191017,000000,311.84,312.7,309.2,310.55,595213,0
+ILMN.US,D,20191018,000000,311.26,312.48,307.175,309.44,598072,0
+ILMN.US,D,20191021,000000,309.75,314.97,309.75,313.83,634679,0
+ILMN.US,D,20191022,000000,314.38,317.71,308.36,309.05,721452,0
+ILMN.US,D,20191023,000000,309.77,315.63,308.54,312.59,661125,0
+ILMN.US,D,20191024,000000,313.37,315.8,309.01,315.5,1089064,0
+ILMN.US,D,20191025,000000,298.85,299.46,279.76,290.64,4902488,0
+ILMN.US,D,20191028,000000,292.93,311.135,291.48,304.06,2371542,0
+ILMN.US,D,20191029,000000,303,307.84,300,301.79,1042067,0
+ILMN.US,D,20191030,000000,301.58,302.215,292.9,296.51,1095058,0
+ILMN.US,D,20191031,000000,296.34,300.342,291.95,295.52,905544,0
+ILMN.US,D,20191101,000000,297.28,303.79,296.839,300.45,903524,0
+ILMN.US,D,20191104,000000,302.97,305.46,300.14,303.68,739444,0
+ILMN.US,D,20191105,000000,305.06,307.32,300.64,300.87,754694,0
+ILMN.US,D,20191106,000000,300.9,301.325,293.06,297.25,826878,0
+ILMN.US,D,20191107,000000,299.35,299.818,293.33,295.25,932644,0
+ILMN.US,D,20191108,000000,293,294.95,290.26,293.39,935817,0
+ILMN.US,D,20191111,000000,293.02,295.62,290.82,295,743530,0
+ILMN.US,D,20191112,000000,295.87,299,294.25,295.73,607248,0
+ILMN.US,D,20191113,000000,295.29,298.65,294.235,298.22,382784,0
+ILMN.US,D,20191114,000000,299.56,300.24,294.897,298.44,562136,0
+ILMN.US,D,20191115,000000,301.05,306.49,299.235,305.985,750203,0
+ILMN.US,D,20191118,000000,305.9,306.85,301.93,306.67,996649,0
+ILMN.US,D,20191119,000000,307.31,313.84,307,311.01,862293,0
+ILMN.US,D,20191120,000000,308.61,315.79,308.388,314.91,1073666,0
+ILMN.US,D,20191121,000000,313.94,314.669,309.359,312.85,576766,0
+ILMN.US,D,20191122,000000,313.86,316,312.06,315.62,604861,0
+ILMN.US,D,20191125,000000,315.52,318,314.21,317.23,713281,0
+ILMN.US,D,20191126,000000,317,321.23,315.275,319.41,1090820,0
+ILMN.US,D,20191127,000000,319.82,321.1,318.84,320.94,719851,0
+ILMN.US,D,20191129,000000,320,322.784,318.62,320.76,444444,0
+ILMN.US,D,20191202,000000,320.33,321.82,316.77,319.67,833662,0
+ILMN.US,D,20191203,000000,317.52,323.37,315.515,322.97,677631,0
+ILMN.US,D,20191204,000000,321.69,322.415,319.36,319.68,704593,0
+ILMN.US,D,20191205,000000,320,321.34,318.99,319.81,472954,0
+ILMN.US,D,20191206,000000,321,328.39,319.644,326.47,935947,0
+ILMN.US,D,20191209,000000,326.19,328.05,323.6,326.59,798828,0
+ILMN.US,D,20191210,000000,326.01,329.3,324.11,326.94,789580,0
+ILMN.US,D,20191211,000000,326,326,317.435,320.57,799258,0
+ILMN.US,D,20191212,000000,320.89,324.93,319,321.99,791555,0
+ILMN.US,D,20191213,000000,322.62,326.03,319.57,324.72,622971,0
+ILMN.US,D,20191216,000000,327.35,328.85,325.17,327.74,806901,0
+ILMN.US,D,20191217,000000,328,328,320.51,323.45,685911,0
+ILMN.US,D,20191218,000000,323.54,326.6,320.75,325.23,861869,0
+ILMN.US,D,20191219,000000,325.23,326.27,318.08,325.2,699597,0
+ILMN.US,D,20191220,000000,326.75,331.16,324.785,330.14,1794816,0
+ILMN.US,D,20191223,000000,329.72,334.32,328,334.02,1000679,0
+ILMN.US,D,20191224,000000,330.41,336.63,330.41,335.49,364117,0
+ILMN.US,D,20191226,000000,335.51,336,330.14,331.34,865858,0
+ILMN.US,D,20191227,000000,332.53,332.781,329.43,332.29,441568,0
+ILMN.US,D,20191230,000000,332.25,332.582,324.76,328.14,854803,0
+ILMN.US,D,20191231,000000,328.58,331.96,327.699,331.74,461632,0
+ILMN.US,D,20200102,000000,329.05,332.85,323.287,327,777107,0
+ILMN.US,D,20200103,000000,322.49,325.14,321.01,322.73,1346075,0
+ILMN.US,D,20200106,000000,320.97,325.71,318.77,325.53,760871,0
+ILMN.US,D,20200107,000000,328.21,331.17,326.105,329.69,789234,0
+ILMN.US,D,20200108,000000,328.32,334.5,326.74,332.16,679696,0
+ILMN.US,D,20200109,000000,334.99,336.97,332.64,334.6,879666,0
+ILMN.US,D,20200110,000000,336.61,339.63,333.66,335.53,951472,0
+ILMN.US,D,20200113,000000,335.91,337.813,312.825,323.15,2338846,0
+ILMN.US,D,20200114,000000,324.08,325.49,317.025,317.105,2174439,0
+ILMN.US,D,20200115,000000,320,322.17,318.02,320.39,1178566,0
+ILMN.US,D,20200116,000000,323.43,326.45,321.59,325.96,722654,0
+ILMN.US,D,20200117,000000,327.73,327.93,320.46,324.72,1122799,0
+ILMN.US,D,20200121,000000,323.22,330.53,322.13,328.33,1289553,0
+ILMN.US,D,20200122,000000,328.76,332.62,328.18,331,826072,0
+ILMN.US,D,20200123,000000,330.32,330.61,326.66,327,944376,0
+ILMN.US,D,20200124,000000,327.72,328.31,318.28,319.58,1070289,0
+ILMN.US,D,20200127,000000,314.62,316.75,311.46,313.92,859132,0
+ILMN.US,D,20200128,000000,315.46,316.659,312.42,314.28,1129209,0
+ILMN.US,D,20200129,000000,315,316.51,312.11,313.3,1255969,0
+ILMN.US,D,20200130,000000,297.5,315.24,295.25,296,3328257,0
+ILMN.US,D,20200131,000000,296.24,296.83,288.86,290.07,1460536,0
+ILMN.US,D,20200203,000000,293.1,296.18,292.13,293.41,1040078,0
+ILMN.US,D,20200204,000000,297.78,298.992,295.79,296,1109986,0
+ILMN.US,D,20200205,000000,300.28,302.54,297.61,300.35,1839730,0
+ILMN.US,D,20200206,000000,302.75,302.99,299.81,301.23,706454,0
+ILMN.US,D,20200207,000000,301,301.37,293.81,294.3,1125358,0
+ILMN.US,D,20200210,000000,294.36,295.555,293.5,294.41,1219558,0
+ILMN.US,D,20200211,000000,296.9,298.74,295.09,296,3528533,0
+ILMN.US,D,20200212,000000,297.63,298.29,291.53,293.28,1872066,0
+ILMN.US,D,20200213,000000,292.64,293.62,290.56,291.38,2215412,0
+ILMN.US,D,20200214,000000,292.92,300.07,292.09,298.92,1494467,0
+ILMN.US,D,20200218,000000,299,300.065,296.91,299.92,813898,0
+ILMN.US,D,20200219,000000,301.68,305.45,300.5,303.2,1338963,0
+ILMN.US,D,20200220,000000,304,305.39,297.73,300.46,698094,0
+ILMN.US,D,20200221,000000,300,301.425,294.79,295.94,722473,0
+ILMN.US,D,20200224,000000,288.34,289.67,279,281.12,1444305,0
+ILMN.US,D,20200225,000000,282.65,282.99,269.04,269.95,1605162,0
+ILMN.US,D,20200226,000000,271.96,280.78,271.045,274.7,1423789,0
+ILMN.US,D,20200227,000000,268.49,273.64,258.97,259.93,2319025,0
+ILMN.US,D,20200228,000000,253.74,265.88,252.431,265.67,2678249,0
+ILMN.US,D,20200302,000000,267.65,278.39,265.35,278.28,1768278,0
+ILMN.US,D,20200303,000000,277.99,285.34,270.72,273,1353976,0
+ILMN.US,D,20200304,000000,276,282.42,273.1,282.13,956047,0
+ILMN.US,D,20200305,000000,273.95,280.02,272.37,276.02,1079826,0
+ILMN.US,D,20200306,000000,266.54,275.82,265.96,274.42,1117741,0
+ILMN.US,D,20200309,000000,257.64,268.38,255.36,259.8,1678603,0
+ILMN.US,D,20200310,000000,266.8,270.69,257.23,268.15,1466584,0
+ILMN.US,D,20200311,000000,261.43,263.93,241.47,246.01,1860301,0
+ILMN.US,D,20200312,000000,229.83,235.6,222.32,223.28,2318761,0
+ILMN.US,D,20200313,000000,232.53,235.5,211.24,233.33,2481026,0
+ILMN.US,D,20200316,000000,210.3,228.54,205.78,211.02,1908262,0
+ILMN.US,D,20200317,000000,214.89,232.47,207.49,225.76,1701179,0
+ILMN.US,D,20200318,000000,214.42,224.99,196.78,209.2,1885672,0
+ILMN.US,D,20200319,000000,208.15,229.8,199,224.8,1738491,0
+ILMN.US,D,20200320,000000,232.24,252.95,229,242,3159461,0
+ILMN.US,D,20200323,000000,239.64,250,234.54,237.76,2088263,0
+ILMN.US,D,20200324,000000,247.59,255,243.865,254.18,1758766,0
+ILMN.US,D,20200325,000000,251.14,259.21,247.31,248.32,1722537,0
+ILMN.US,D,20200326,000000,252.12,276.62,250.43,274.42,1792240,0
+ILMN.US,D,20200327,000000,264.52,270.49,259.71,269.05,1360713,0
+ILMN.US,D,20200330,000000,266.79,277.32,266.035,276.23,1717447,0
+ILMN.US,D,20200331,000000,271.35,276.06,267.8972,273.12,1686195,0
+ILMN.US,D,20200401,000000,265.92,270,251.14,256.46,1915349,0
+ILMN.US,D,20200402,000000,254.4,273.84,254.16,272.99,1258781,0
+ILMN.US,D,20200403,000000,270.35,274.33,259.45,263.5,871762,0
+ILMN.US,D,20200406,000000,271.43,279.1,269.495,278.01,1418651,0
+ILMN.US,D,20200407,000000,284.63,286.63,280.395,280.64,1505385,0
+ILMN.US,D,20200408,000000,281.62,283.41,276.17,280.99,1430447,0
+ILMN.US,D,20200409,000000,281.56,287.76,279.465,287.62,1201248,0
+ILMN.US,D,20200413,000000,281.94,289.87,281.5,289.45,1119479,0
+ILMN.US,D,20200414,000000,292.54,299.71,292.08,297.88,1133487,0
+ILMN.US,D,20200415,000000,290.33,295.9,288.26,294.29,1113097,0
+ILMN.US,D,20200416,000000,300.64,304.24,294.04,303.5,946389,0
+ILMN.US,D,20200417,000000,309.57,317.21,306.42,316.36,1277892,0
+ILMN.US,D,20200420,000000,312.67,324.95,309.01,322.88,1678394,0
+ILMN.US,D,20200421,000000,311,314.98,307.8,310.4,1285013,0
+ILMN.US,D,20200422,000000,313.74,314.93,309.0111,311.56,1030353,0
+ILMN.US,D,20200423,000000,311.43,321.33,311.43,312.71,850790,0
+ILMN.US,D,20200424,000000,308.74,311.115,305.79,309.07,978859,0
+ILMN.US,D,20200427,000000,312.9287,318.49,311.895,314.58,830221,0
+ILMN.US,D,20200428,000000,315.07,317.25,304.6,313.79,971181,0
+ILMN.US,D,20200429,000000,319.91,324,314.843,317.45,1283209,0
+ILMN.US,D,20200430,000000,316.21,320.1,312.15,319.03,991456,0
+ILMN.US,D,20200501,000000,317.16,317.42,303.31,305.88,1009893,0
+ILMN.US,D,20200504,000000,305.2,309.42,304.09,308.2,610741,0
+ILMN.US,D,20200505,000000,310.37,313.68,307.84,310.25,700079,0
+ILMN.US,D,20200506,000000,311.71,318.23,310.6,315.04,563779,0
+ILMN.US,D,20200507,000000,317.12,317.77,312.3,313.36,553930,0
+ILMN.US,D,20200508,000000,317.33,318,308.045,309.87,687146,0
+ILMN.US,D,20200511,000000,309.11,320.95,306.29,320.31,1164714,0
+ILMN.US,D,20200512,000000,319.86,332.2637,314.47,321.55,1471777,0
+ILMN.US,D,20200513,000000,322.69,335.49,320.23,323.39,1075317,0
+ILMN.US,D,20200514,000000,323.49,325.43,319.65,322.99,907146,0
+ILMN.US,D,20200515,000000,323.12,335.8,321.16,335,1202002,0
+ILMN.US,D,20200518,000000,338.57,348.57,338.33,344.14,1120584,0
+ILMN.US,D,20200519,000000,342.34,345.23,339.67,342.55,1046612,0
+ILMN.US,D,20200520,000000,344.93,359.5,344.93,357.73,1664133,0
+ILMN.US,D,20200521,000000,355.57,355.96,344.05,349.42,1038718,0
+ILMN.US,D,20200522,000000,349.42,354.86,346.11,354.7,710340,0
+ILMN.US,D,20200526,000000,357.3,361.86,353.7201,354.41,1470886,0
+ILMN.US,D,20200527,000000,354.42,365,349.255,363.82,1215607,0
+ILMN.US,D,20200528,000000,362.35,377.8,360.01,373.01,1480387,0
+ILMN.US,D,20200529,000000,372,373.23,359.31,363.05,1802725,0
+ILMN.US,D,20200601,000000,361.14,369.59,358,365.41,617038,0
+ILMN.US,D,20200602,000000,364.4,366.065,358.36,366.05,861218,0
+ILMN.US,D,20200603,000000,366.05,366.4,355.88,358.32,889045,0
+ILMN.US,D,20200604,000000,355.0022,362.95,355.0022,358.4,1054825,0
+ILMN.US,D,20200605,000000,357.18,363.39,352.5754,354.11,1059404,0
+ILMN.US,D,20200608,000000,350.94,360.16,350.79,358.81,830923,0
+ILMN.US,D,20200609,000000,357.6,361.58,354,357.78,655903,0
+ILMN.US,D,20200610,000000,362.21,362.89,354.71,359.05,749881,0
+ILMN.US,D,20200611,000000,354.83,357.4,335.85,336.92,1314493,0
+ILMN.US,D,20200612,000000,340.43,345.63,333.44,341.61,698246,0
+ILMN.US,D,20200615,000000,336.4,349.79,335.19,348.43,600122,0
+ILMN.US,D,20200616,000000,354.93,357.9619,346.11,355.04,744270,0
+ILMN.US,D,20200617,000000,358.18,363.51,355.09,360.66,735355,0
+ILMN.US,D,20200618,000000,359.85,366.26,359.07,362.92,650308,0
+ILMN.US,D,20200619,000000,365.47,372.43,363,368.77,1607587,0
+ILMN.US,D,20200622,000000,369.55,369.55,357.6,360.48,878111,0
+ILMN.US,D,20200623,000000,361,368.58,360.12,367,776683,0
+ILMN.US,D,20200624,000000,367.26,372.63,354.03,358.94,807717,0
+ILMN.US,D,20200625,000000,358.41,366.66,351.86,366.25,659631,0
+ILMN.US,D,20200626,000000,365,368.18,357.26,360.08,879725,0
+ILMN.US,D,20200629,000000,363.32,363.68,356.86,362.31,569438,0
+ILMN.US,D,20200630,000000,362.31,372.62,358.18,370.35,865908,0
+ILMN.US,D,20200701,000000,369.26,370.685,362.35,368.55,624654,0
+ILMN.US,D,20200702,000000,372.63,377.4159,371.22,373.1,698531,0
+ILMN.US,D,20200706,000000,375,384.2146,373.4,379.39,816416,0
+ILMN.US,D,20200707,000000,370.22,378.79,369.11,372.12,719837,0
+ILMN.US,D,20200708,000000,375.99,376.33,366.45,369.87,1101443,0
+ILMN.US,D,20200709,000000,370,375.28,367.14,372.6,891317,0
+ILMN.US,D,20200710,000000,372.6,374.23,369.9,370.25,570988,0
+ILMN.US,D,20200713,000000,370.51,382.32,366.53,369.13,952836,0
+ILMN.US,D,20200714,000000,367.99,376.9162,361.53,376.25,717013,0
+ILMN.US,D,20200715,000000,380,383.24,375.34,382.33,1008183,0
+ILMN.US,D,20200716,000000,382.32,382.32,373.07,375.88,812879,0
+ILMN.US,D,20200717,000000,378.24,385.23,376.15,383.64,1319112,0
+ILMN.US,D,20200720,000000,385.13,402.14,383.86,398.62,1258211,0
+ILMN.US,D,20200721,000000,399,401.54,388.22,389.84,902445,0
+ILMN.US,D,20200722,000000,391.42,394,384.65,391.71,574578,0
+ILMN.US,D,20200723,000000,395.5,399.46,383.8,386.45,784143,0
+ILMN.US,D,20200724,000000,385,385,376.625,382.25,537910,0
+ILMN.US,D,20200727,000000,384.99,395.5,383.23,393.04,668092,0
+ILMN.US,D,20200728,000000,392.68,396.55,384.18,385.42,591262,0
+ILMN.US,D,20200729,000000,387.74,388.5,384.28,385.28,629497,0
+ILMN.US,D,20200730,000000,381.55,386.18,380.2,382.78,612591,0
+ILMN.US,D,20200731,000000,382,384.68,377.23,382.16,933505,0
+ILMN.US,D,20200803,000000,385.19,401.77,384.94,397.86,1033008,0
+ILMN.US,D,20200804,000000,397.73,399.31,391.02,393.68,569743,0
+ILMN.US,D,20200805,000000,397.4,404.2,395.1101,400.74,526789,0
+ILMN.US,D,20200806,000000,400.74,403.66,393.13,399.33,853082,0
+ILMN.US,D,20200807,000000,343.0035,360.69,343,355.66,4266388,0
+ILMN.US,D,20200810,000000,357.01,357.99,352.095,353.35,951215,0
+ILMN.US,D,20200811,000000,354.39,354.39,339.9,341.21,1117870,0
+ILMN.US,D,20200812,000000,342.48,346.13,339.2925,344.14,1124632,0
+ILMN.US,D,20200813,000000,346.06,357.1,344.15,353.53,991503,0
+ILMN.US,D,20200814,000000,354.29,354.865,344,347.56,693442,0
+ILMN.US,D,20200817,000000,351.63,357.22,349.82,354.13,767429,0
+ILMN.US,D,20200818,000000,354.03,358.605,349.715,356.07,758426,0
+ILMN.US,D,20200819,000000,358.42,358.42,351.77,353.35,614647,0
+ILMN.US,D,20200820,000000,351.01,355.23,346.98,354.6,660228,0
+ILMN.US,D,20200821,000000,353.69,354.31,348.42,353.07,588749,0
+ILMN.US,D,20200824,000000,355,355.15,344.39,348.87,591239,0
+ILMN.US,D,20200825,000000,349.83,352.68,348.56,350.95,454475,0
+ILMN.US,D,20200826,000000,351.27,355.22,348.21,353.56,599822,0
+ILMN.US,D,20200827,000000,353.13,353.13,345.1,351.11,855233,0
+ILMN.US,D,20200828,000000,351.58,354.2818,350.59,354,507945,0
+ILMN.US,D,20200831,000000,352.18,359.352,351.01,357.22,802624,0
+ILMN.US,D,20200901,000000,355.35,356.67,346.91,347.84,962431,0
+ILMN.US,D,20200902,000000,349.45,368.3,347.99,364.53,1126543,0
+ILMN.US,D,20200903,000000,366.74,366.74,342.61,346.52,957637,0
+ILMN.US,D,20200904,000000,346.06,346.06,332.64,342.39,845269,0
+ILMN.US,D,20200908,000000,336,346.16,333.7111,340.95,1095448,0
+ILMN.US,D,20200909,000000,342.96,351.6,341,347,684411,0
+ILMN.US,D,20200910,000000,346.83,353.682,343.56,346.11,598123,0
+ILMN.US,D,20200911,000000,349.11,350.86,345.02,349.93,683929,0
+ILMN.US,D,20200914,000000,354.69,358.96,352.16,353.65,751836,0
+ILMN.US,D,20200915,000000,355.22,358.37,351.3452,352.19,773654,0
+ILMN.US,D,20200916,000000,355.19,376.67,320.24,322.47,3410674,0
+ILMN.US,D,20200917,000000,315.91,316.81,293.49,298.02,5365869,0
+ILMN.US,D,20200918,000000,298.36,300.92,290.83,295.5,4340284,0
+ILMN.US,D,20200921,000000,266.87,283.24,260.42,270.13,7343462,0
+ILMN.US,D,20200922,000000,268.81,275.2598,261.245,268.51,4232753,0
+ILMN.US,D,20200923,000000,274.7,278.16,271.14,273,2173283,0
+ILMN.US,D,20200924,000000,273.69,287.485,267.1,286.31,2544552,0
+ILMN.US,D,20200925,000000,284.43,302.23,279.88,299.89,4336929,0
+ILMN.US,D,20200928,000000,307.25,307.61,297.67,305.46,1907450,0
+ILMN.US,D,20200929,000000,304.6,309.7,302.37,305.5,1611186,0
+ILMN.US,D,20200930,000000,305.18,310.61,303.61,309.08,1575999,0
+ILMN.US,D,20201001,000000,312.775,313.1375,306.15,309.61,1783632,0
+ILMN.US,D,20201002,000000,306.15,311.78,305,308.43,1555786,0
+ILMN.US,D,20201005,000000,310.74,320.62,310.08,316.17,1430990,0
+ILMN.US,D,20201006,000000,317.79,323.93,315.1,317.28,1327101,0
+ILMN.US,D,20201007,000000,319.32,325.32,314.5488,324.34,1156840,0
+ILMN.US,D,20201008,000000,327.78,334,322.64,333.78,1363766,0
+ILMN.US,D,20201009,000000,337.99,339.6,333.9672,339.04,1420485,0
+ILMN.US,D,20201012,000000,341.06,356,339.63,352.32,1673099,0
+ILMN.US,D,20201013,000000,341.87,346.5,337.53,345.14,1731666,0
+ILMN.US,D,20201014,000000,345.5,347.43,326.24,330.12,1653562,0
+ILMN.US,D,20201015,000000,327.93,330.71,320.15,323.78,1241556,0
+ILMN.US,D,20201016,000000,326.2,332.73,325.57,326.31,1556106,0
+ILMN.US,D,20201019,000000,328.345,329.28,318.6692,321.26,1012476,0
+ILMN.US,D,20201020,000000,320.95,325.25,318.62,320.44,685533,0
+ILMN.US,D,20201021,000000,320.51,323.39,316.415,317.85,553143,0
+ILMN.US,D,20201022,000000,318.84,326.88,318.84,325.92,818725,0
+ILMN.US,D,20201023,000000,327.88,327.88,320,323.55,760643,0
+ILMN.US,D,20201026,000000,321.29,323.5,313.31,319.06,926002,0
+ILMN.US,D,20201027,000000,321.44,327.995,318.435,321.74,1227244,0
+ILMN.US,D,20201028,000000,317.36,320,309.66,309.69,1248438,0
+ILMN.US,D,20201029,000000,309.85,319.15,305.25,314.9,1468705,0
+ILMN.US,D,20201030,000000,308.59,311.77,288.01,292.7,2726735,0
+ILMN.US,D,20201102,000000,298,303.87,288.88,292.88,1572070,0
+ILMN.US,D,20201103,000000,297,301.5952,293.77,296.63,1198994,0
+ILMN.US,D,20201104,000000,308.5,311.94,299.7,311.33,1645301,0
+ILMN.US,D,20201105,000000,319.53,319.55,307.69,311.72,705500,0
+ILMN.US,D,20201106,000000,310.1,311.2461,302.41,308.16,880992,0
+ILMN.US,D,20201109,000000,316.84,319.05,305.18,305.69,1595944,0
+ILMN.US,D,20201110,000000,301.61,307.9999,299.19,301.56,1618912,0
+ILMN.US,D,20201111,000000,303.29,307.89,299.32,302.35,981727,0
+ILMN.US,D,20201112,000000,302.18,307.64,299.69,304.31,971734,0
+ILMN.US,D,20201113,000000,305.64,310.01,304.11,308.86,870545,0
+ILMN.US,D,20201116,000000,309,309.07,295.79,296.73,1653363,0
+ILMN.US,D,20201117,000000,296.73,299.365,293.99,297.95,1279176,0
+ILMN.US,D,20201118,000000,296.99,301.1,295,295.23,1078938,0
+ILMN.US,D,20201119,000000,295.71,300.83,292.65,299,984714,0
+ILMN.US,D,20201120,000000,300.27,306.6873,297.21,300.8,878804,0
+ILMN.US,D,20201123,000000,301,306,297.57,301.85,876933,0
+ILMN.US,D,20201124,000000,304.81,309.77,303.26,305.63,978332,0
+ILMN.US,D,20201125,000000,309.24,309.4,301.725,303.98,541250,0
+ILMN.US,D,20201127,000000,305,319.33,304.01,317.03,981685,0
+ILMN.US,D,20201130,000000,317.32,322.55,311.02,322.09,1603479,0
+ILMN.US,D,20201201,000000,323.86,336.54,322.595,334.34,2119390,0
+ILMN.US,D,20201202,000000,334.35,341.62,332.3,340.82,1487763,0
+ILMN.US,D,20201203,000000,341.01,346.6,337.015,346,1720493,0
+ILMN.US,D,20201204,000000,345.07,350.99,343.4,350.66,1172919,0
+ILMN.US,D,20201207,000000,348.03,350.9,341.55,342.82,952554,0
+ILMN.US,D,20201208,000000,341.19,343.395,335.68,342.72,958580,0
+ILMN.US,D,20201209,000000,343.26,346.56,336,337.76,1423778,0
+ILMN.US,D,20201210,000000,338.15,348.93,336.555,343.71,784767,0
+ILMN.US,D,20201211,000000,341.88,345.2784,338.97,342.01,798486,0
+ILMN.US,D,20201214,000000,345,351.32,344.1996,347.11,992474,0
+ILMN.US,D,20201215,000000,348.84,353.15,346.78,352.62,945285,0
+ILMN.US,D,20201216,000000,353.49,354.59,350.04,353.32,759059,0
+ILMN.US,D,20201217,000000,358.44,361.91,356.27,361.3,1349818,0
+ILMN.US,D,20201218,000000,365.28,366.69,359.95,366.06,1922727,0
+ILMN.US,D,20201221,000000,360.7,364.345,356.9,362.63,1073118,0
+ILMN.US,D,20201222,000000,368.085,378.33,365.79,370.96,1184570,0
+ILMN.US,D,20201223,000000,370.01,374.18,366.06,366.52,747550,0
+ILMN.US,D,20201224,000000,363.45,369.062,362.01,367.29,269242,0
+ILMN.US,D,20201228,000000,372.73,373.2,365.84,366.78,539422,0
+ILMN.US,D,20201229,000000,371.08,372.81,363.11,366.11,452082,0
+ILMN.US,D,20201230,000000,368.22,370.335,360.76,364.09,580283,0
+ILMN.US,D,20201231,000000,366.36,370.43,360.895,370,513586,0
+ILMN.US,D,20210104,000000,370.84,374.5,361.39,367.76,970136,0
+ILMN.US,D,20210105,000000,365.27,374.92,363.77,374.9,822132,0
+ILMN.US,D,20210106,000000,367.43,380.565,365,376.55,999774,0
+ILMN.US,D,20210107,000000,376.68,384.27,376.65,382.41,804153,0
+ILMN.US,D,20210108,000000,384.57,387.15,375,379.61,1057818,0
+ILMN.US,D,20210111,000000,379.65,382.5,356,372.48,1933712,0
+ILMN.US,D,20210112,000000,370.85,372.75,359.02,361.28,1270456,0
+ILMN.US,D,20210113,000000,361.87,363.3,359.3187,362,1430222,0
+ILMN.US,D,20210114,000000,364.02,372.3,362.025,371.04,860422,0
+ILMN.US,D,20210115,000000,371.24,396,370.03,376.35,1873427,0
+ILMN.US,D,20210119,000000,382.48,390.83,379.97,390.21,1142112,0
+ILMN.US,D,20210120,000000,389.95,404.07,389.95,403.54,1383324,0
+ILMN.US,D,20210121,000000,403,407.125,395,404.87,1069460,0
+ILMN.US,D,20210122,000000,400.66,408.81,398.2501,406.25,803504,0
+ILMN.US,D,20210125,000000,407.02,425.71,406.69,421,1700273,0
+ILMN.US,D,20210126,000000,418.95,425.92,416.29,420.55,1128007,0
+ILMN.US,D,20210127,000000,414.52,434.94,406.84,432.08,2228121,0
+ILMN.US,D,20210128,000000,433.5,453.68,432.96,438.22,1500724,0
+ILMN.US,D,20210129,000000,435.73,439.22,425.72,426.44,1369647,0
+ILMN.US,D,20210201,000000,427.14,450.26,427.14,443.38,1130305,0
+ILMN.US,D,20210202,000000,444.84,453,432.44,440.25,929102,0
+ILMN.US,D,20210203,000000,440.14,440.5,419.7,420.2,961353,0
+ILMN.US,D,20210204,000000,425.39,432,419.3,428.64,782776,0
+ILMN.US,D,20210205,000000,431.9,432.475,422.55,428.91,792166,0
+ILMN.US,D,20210208,000000,432.44,451.36,431.02,451.06,1129020,0
+ILMN.US,D,20210209,000000,450,453.8,442.09,453,917123,0
+ILMN.US,D,20210210,000000,450.97,460.52,448.41,450,1014256,0
+ILMN.US,D,20210211,000000,454.13,456.66,445.51,451.22,901381,0
+ILMN.US,D,20210212,000000,453.31,555.77,452.33,504.76,3378369,0
+ILMN.US,D,20210216,000000,508.3796,508.3796,487.34,492.55,1513126,0
+ILMN.US,D,20210217,000000,490.8722,496.96,481.5001,494.24,921624,0
+ILMN.US,D,20210218,000000,486.75,490.05,475.6,485.79,926109,0
+ILMN.US,D,20210219,000000,488.18,494,479.55,486.26,936028,0
+ILMN.US,D,20210222,000000,480,482.836,468.48,470.56,995480,0
+ILMN.US,D,20210223,000000,463.28,469.61,450.16,464.54,1317198,0
+ILMN.US,D,20210224,000000,462,466.035,448.08,461.05,1135743,0
+ILMN.US,D,20210225,000000,460.81,461.76,437.16,445.86,1294555,0
+ILMN.US,D,20210226,000000,444.85,445.98,432.06,439.41,1457533,0
+ILMN.US,D,20210301,000000,449,451.74,443.1401,446.5,865465,0
+ILMN.US,D,20210302,000000,444.61,448.3492,438.07,441.01,753114,0
+ILMN.US,D,20210303,000000,436.56,437.105,416.17,416.41,1130830,0
+ILMN.US,D,20210304,000000,413.35,418.35,395.69,399.61,1268038,0
+ILMN.US,D,20210305,000000,402.24,403.48,382.41,398.85,1181765,0
+ILMN.US,D,20210308,000000,396.47,404.475,383.09,383.62,908758,0
+ILMN.US,D,20210309,000000,391.2117,405.91,391.2117,400.86,965610,0
+ILMN.US,D,20210310,000000,407.86,417.2818,399.17,399.45,709406,0
+ILMN.US,D,20210311,000000,406.57,418.42,404.6021,412.89,669820,0
+ILMN.US,D,20210312,000000,402.41,405.74,393.7975,405.12,687901,0
+ILMN.US,D,20210315,000000,404.31,421.88,404.31,420.32,943490,0
+ILMN.US,D,20210316,000000,421.06,425.5173,412.03,419.53,1086788,0
+ILMN.US,D,20210317,000000,413.97,424.11,408.65,420.12,887389,0
+ILMN.US,D,20210318,000000,412.47,415.92,405.33,409.19,950660,0
+ILMN.US,D,20210319,000000,410.74,418,407.005,415.9,1225522,0
+ILMN.US,D,20210322,000000,416.24,431.15,416.24,429.92,1138963,0
+ILMN.US,D,20210323,000000,431.39,431.73,416.22,416.43,711553,0
+ILMN.US,D,20210324,000000,417.66,421.55,404.8,406.8,652798,0
+ILMN.US,D,20210325,000000,404.61,409.91,394.3204,398.13,1275027,0
+ILMN.US,D,20210326,000000,400,402.73,393.475,401.46,1161346,0
+ILMN.US,D,20210329,000000,401.5,402.98,389.54,395,1373735,0
+ILMN.US,D,20210330,000000,394.4,405.1878,364.241,368.96,4516211,0
+ILMN.US,D,20210331,000000,373.2135,389.05,373.02,384.06,2494758,0
+ILMN.US,D,20210401,000000,393.21,398.94,380.74,385.04,1361176,0
+ILMN.US,D,20210405,000000,386.03,387.915,379.26,384.54,1008107,0
+ILMN.US,D,20210406,000000,424.36,426.44,412.99,414.84,3178305,0
+ILMN.US,D,20210407,000000,412.15,414.62,398.68,400.55,1000435,0
+ILMN.US,D,20210408,000000,405.22,409.19,402.21,403.74,749852,0
+ILMN.US,D,20210409,000000,406.26,406.26,394.5,403.37,662140,0
+ILMN.US,D,20210412,000000,402.78,405,395.04,398.99,646311,0
+ILMN.US,D,20210413,000000,400.13,407,399.68,403.15,702043,0
+ILMN.US,D,20210414,000000,406.65,408.5796,396.62,398.07,655574,0
+ILMN.US,D,20210415,000000,403.76,407.72,399.62,401.96,980039,0
+ILMN.US,D,20210416,000000,401.89,402.39,390.52,399,1177068,0
+ILMN.US,D,20210419,000000,398.05,405.25,393.35,404.18,906453,0
+ILMN.US,D,20210420,000000,401.83,406.95,395.49,398.39,571104,0
+ILMN.US,D,20210421,000000,398.03,404.07,395.005,403.33,554637,0
+ILMN.US,D,20210422,000000,402.02,411.43,402.02,408.42,678885,0
+ILMN.US,D,20210423,000000,410.93,416.7099,410.04,414.97,798277,0
+ILMN.US,D,20210426,000000,417.75,421.06,412.8401,420.76,854370,0
+ILMN.US,D,20210427,000000,417.19,422.64,413.55,413.55,903462,0
+ILMN.US,D,20210428,000000,414.62,417,393,405.54,859700,0
+ILMN.US,D,20210429,000000,407.74,411.03,396.89,399.93,733402,0
+ILMN.US,D,20210430,000000,397.23,399.445,390.48,392.84,947224,0
+ILMN.US,D,20210503,000000,394.67,396.66,385.95,386.4,962242,0
+ILMN.US,D,20210504,000000,384.15,384.15,375.08,378.37,963739,0
+ILMN.US,D,20210505,000000,381.88,384.09,377.43,378.35,678405,0
+ILMN.US,D,20210506,000000,375.93,377.22,369.08,377.09,702595,0
+ILMN.US,D,20210507,000000,379.76,389.45,378.69,383.94,703789,0
+ILMN.US,D,20210510,000000,382.92,383.265,379.06,380.46,773102,0
+ILMN.US,D,20210511,000000,377.15,385.61,373.46,381.51,651006,0
+ILMN.US,D,20210512,000000,374.7,382.03,371,372.84,817753,0
+ILMN.US,D,20210513,000000,375.59,379.11,368.07,373.45,688914,0
+ILMN.US,D,20210514,000000,375.46,383.65,372.99,381.03,714205,0
+ILMN.US,D,20210517,000000,380.08,381.939,375.98,379.48,754724,0
+ILMN.US,D,20210518,000000,379.53,391.845,378.04,386.36,801893,0
+ILMN.US,D,20210519,000000,378.48,387.05,377.445,386.72,824762,0
+ILMN.US,D,20210520,000000,390.36,404,389.5,396.48,1210057,0
+ILMN.US,D,20210521,000000,397.77,406.51,397.5,398.62,883117,0
+ILMN.US,D,20210524,000000,403.04,406.8892,399.79,399.99,616977,0
+ILMN.US,D,20210525,000000,401.48,405,395.86,397.09,652794,0
+ILMN.US,D,20210526,000000,395.79,399.97,395.7,397.7,610391,0
+ILMN.US,D,20210527,000000,397.49,409.56,396.57,408.99,2396506,0
+ILMN.US,D,20210528,000000,410,416.49,404.07,405.64,919260,0
+ILMN.US,D,20210601,000000,410.49,410.8,399.15,407.45,812295,0
+ILMN.US,D,20210602,000000,407.25,413.13,406.49,412.96,618699,0
+ILMN.US,D,20210603,000000,408.72,413.51,401.5201,404.58,664099,0
+ILMN.US,D,20210604,000000,407.38,421.77,405.4655,418.12,695335,0
+ILMN.US,D,20210607,000000,419.68,435.87,418.12,430.34,892654,0
+ILMN.US,D,20210608,000000,434.76,439.9868,426.205,433.87,642098,0
+ILMN.US,D,20210609,000000,437.03,438.48,429.18,433.94,637599,0
+ILMN.US,D,20210610,000000,433.83,451.75,430.39,450.67,771608,0
+ILMN.US,D,20210611,000000,449.02,453.25,445.78,453.17,638764,0
+ILMN.US,D,20210614,000000,453.3,455.26,448.325,452.14,603858,0
+ILMN.US,D,20210615,000000,452.49,453.96,448.03,451.81,396709,0
+ILMN.US,D,20210616,000000,454.21,457.2,440.13,445.41,694352,0
+ILMN.US,D,20210617,000000,443.79,457.57,442.23,455.35,531457,0
+ILMN.US,D,20210618,000000,453.28,460.48,450.72,456.16,1084834,0
+ILMN.US,D,20210621,000000,458.84,465.93,450.29,461.05,424438,0
+ILMN.US,D,20210622,000000,461.79,467.12,458.61,465.69,470462,0
+ILMN.US,D,20210623,000000,464.67,472.54,464.2115,469.13,534826,0
+ILMN.US,D,20210624,000000,472.4,477.2605,467.57,468.07,454679,0
+ILMN.US,D,20210625,000000,468.88,475.38,467.51,474.66,593602,0
+ILMN.US,D,20210628,000000,479.28,487,477.5,481.5,601405,0
+ILMN.US,D,20210629,000000,481.02,483.38,475.56,479.18,458436,0
+ILMN.US,D,20210630,000000,478.17,480.3568,470.43,473.21,541545,0
+ILMN.US,D,20210701,000000,472,476.16,469.75,470.66,687387,0
+ILMN.US,D,20210702,000000,477.96,477.96,469.01,474.73,535687,0
+ILMN.US,D,20210706,000000,472.92,476.04,469.33,474.85,576106,0
+ILMN.US,D,20210707,000000,477.59,479,466.61,473.45,666595,0
+ILMN.US,D,20210708,000000,467.32,474.29,466.06,472.86,448349,0
+ILMN.US,D,20210709,000000,474.91,478.36,469.21,476.8,629960,0
+ILMN.US,D,20210712,000000,480,485.73,476.97,484.1,516749,0
+ILMN.US,D,20210713,000000,483.52,488,480.3101,483.52,527910,0
+ILMN.US,D,20210714,000000,484.72,485.715,459.43,460.92,609817,0
+ILMN.US,D,20210715,000000,460.92,465.911,455.92,462.49,533811,0
+ILMN.US,D,20210716,000000,462.87,470.09,460.3779,465.46,436115,0
+ILMN.US,D,20210719,000000,464,478.79,461.57,469.74,691998,0
+ILMN.US,D,20210720,000000,469.98,489.44,468.495,487.25,847161,0
+ILMN.US,D,20210721,000000,483.95,485.915,471.29,480.85,552772,0
+ILMN.US,D,20210722,000000,482.23,487.655,480.59,486.52,371925,0
+ILMN.US,D,20210723,000000,487.09,496.5999,485.48,495.51,410325,0
+ILMN.US,D,20210726,000000,494.76,496.01,486.63,491.51,357792,0
+ILMN.US,D,20210727,000000,490.36,490.5247,481.15,486.25,523882,0
+ILMN.US,D,20210728,000000,486.41,497.73,486.41,492.22,390880,0
+ILMN.US,D,20210729,000000,497.46,497.46,486.57,491.63,488122,0
+ILMN.US,D,20210730,000000,492.78,497.6,489.38,495.75,497859,0
+ILMN.US,D,20210802,000000,498.07,499.96,490.61,492.99,424957,0
+ILMN.US,D,20210803,000000,493.56,499.64,492.52,498.42,598740,0
+ILMN.US,D,20210804,000000,497.29,506.15,496.4916,504.6,898147,0
+ILMN.US,D,20210805,000000,504.59,515.82,504.59,515.68,665662,0
+ILMN.US,D,20210806,000000,491.07,505,490.9501,497.24,831792,0
+ILMN.US,D,20210809,000000,495.69,508.57,493.56,506.15,487342,0
+ILMN.US,D,20210810,000000,506.88,511.43,504.64,506.38,546333,0
+ILMN.US,D,20210811,000000,509.23,511.43,501.29,502.77,452994,0
+ILMN.US,D,20210812,000000,503.5,511.11,501.605,510.61,348387,0
+ILMN.US,D,20210813,000000,510.61,519.34,509.42,517.32,400316,0
+ILMN.US,D,20210816,000000,519.15,526,516.01,524.84,506638,0
+ILMN.US,D,20210817,000000,522.57,525,517.5872,522.89,366466,0
+ILMN.US,D,20210818,000000,522.31,524.99,510.31,510.61,490346,0
+ILMN.US,D,20210819,000000,480.93,482.63,457.8357,470.36,2239366,0
+ILMN.US,D,20210820,000000,486.51,489.7499,475.87,486.71,1106956,0
+ILMN.US,D,20210823,000000,489.1,492.2944,476.665,478.33,1113141,0
+ILMN.US,D,20210824,000000,473.7,481.3,471,479.67,1409745,0
+ILMN.US,D,20210825,000000,479.67,488.57,476.35,487.47,480976,0
+ILMN.US,D,20210826,000000,484.38,486.1,465.54,470.86,729792,0
+ILMN.US,D,20210827,000000,471.71,477.16,463.9,464.58,839764,0
+ILMN.US,D,20210830,000000,463.5,464,454.05,457,1228465,0
+ILMN.US,D,20210831,000000,459.35,459.35,448.68,457.16,1189916,0
+ILMN.US,D,20210901,000000,456.55,470.34,455.07,463.02,620860,0
+ILMN.US,D,20210902,000000,465.15,470.83,464.75,469.54,527392,0
+ILMN.US,D,20210903,000000,466.03,471.1,465,466.98,517929,0
+ILMN.US,D,20210907,000000,465.7,465.83,452.21,461.65,709943,0
+ILMN.US,D,20210908,000000,460.69,466.19,457.39,463.01,527354,0
+ILMN.US,D,20210909,000000,464.24,469.87,458.92,459.25,487969,0
+ILMN.US,D,20210910,000000,461.54,465.59,457.78,458.21,444236,0
+ILMN.US,D,20210913,000000,460.81,461.08,447.147,452.83,827053,0
+ILMN.US,D,20210914,000000,453.48,455.89,447.4,448.85,688461,0
+ILMN.US,D,20210915,000000,449.58,452.1996,447.221,449.88,1076340,0
+ILMN.US,D,20210916,000000,450,451.92,445.1,449.92,697714,0
+ILMN.US,D,20210917,000000,445,453.92,443.5,447.01,1750057,0
+ILMN.US,D,20210920,000000,440.67,449.99,433,438,920361,0
+ILMN.US,D,20210921,000000,441.38,442.54,434.63,434.76,767519,0
+ILMN.US,D,20210922,000000,436.69,436.69,431.38,434.59,1023602,0
+ILMN.US,D,20210923,000000,436.06,436.665,431.28,433.2,1050867,0
+ILMN.US,D,20210924,000000,431.28,436.95,427.1,432.82,811949,0
+ILMN.US,D,20210927,000000,430.03,431.11,418.54,425.58,860114,0
+ILMN.US,D,20210928,000000,418.04,418.415,408.85,410.2,1163040,0
+ILMN.US,D,20210929,000000,413,416.37,409.92,411.61,749740,0
+ILMN.US,D,20210930,000000,413.28,417.33,405.11,405.61,914999,0
+ILMN.US,D,20211001,000000,403.42,403.95,391.33,394.84,1116251,0
+ILMN.US,D,20211004,000000,393.75,393.75,378.5,379.88,1267761,0
+ILMN.US,D,20211005,000000,382,395.9,381.68,387.98,1137467,0
+ILMN.US,D,20211006,000000,383.58,394.25,381.4,392.95,1037231,0
+ILMN.US,D,20211007,000000,398.64,405.625,397.39,404.05,1106868,0
+ILMN.US,D,20211008,000000,405.29,411.58,405.2,410,1047177,0
+ILMN.US,D,20211011,000000,410,415.2,404.08,404.36,812272,0
+ILMN.US,D,20211012,000000,409.47,412.09,400.1,404.4,653691,0
+ILMN.US,D,20211013,000000,405.46,408.25,403.22,405.14,680406,0
+ILMN.US,D,20211014,000000,409.38,412.03,407,408.1,948145,0
+ILMN.US,D,20211015,000000,411.67,411.9,408.145,409.93,662284,0
+ILMN.US,D,20211018,000000,409,410.64,404.02,410.53,534616,0
+ILMN.US,D,20211019,000000,412.14,415.2,410.16,414.08,739608,0
+ILMN.US,D,20211020,000000,417.38,417.982,411.14,413.45,620938,0
+ILMN.US,D,20211021,000000,416.17,417.96,409.27,411.58,803528,0
+ILMN.US,D,20211022,000000,411,413.395,403.49,409.15,544841,0
+ILMN.US,D,20211025,000000,410.72,421.19,408.38,420.78,848091,0
+ILMN.US,D,20211026,000000,423,424.38,415.71,417.19,692194,0
+ILMN.US,D,20211027,000000,419.28,420.52,411.07,412.01,689903,0
+ILMN.US,D,20211028,000000,414.35,418.785,411.78,413.55,566243,0
+ILMN.US,D,20211029,000000,415.09,416,410.1925,415.06,513627,0
+ILMN.US,D,20211101,000000,415.48,419.77,414.95,416.8,488515,0
+ILMN.US,D,20211102,000000,417.62,418.85,409,417.21,604477,0
+ILMN.US,D,20211103,000000,418.63,420.36,408.765,419.57,722736,0
+ILMN.US,D,20211104,000000,418.45,422.45,416.405,421.83,785610,0
+ILMN.US,D,20211105,000000,423.26,425,397.85,408.14,1579850,0
+ILMN.US,D,20211108,000000,406.83,410.7,395.8,402.18,846605,0
+ILMN.US,D,20211109,000000,400.54,401.96,395.05,395.36,630613,0
+ILMN.US,D,20211110,000000,392.25,393.92,385.6,385.65,804179,0
+ILMN.US,D,20211111,000000,389.21,393.03,382.685,385.16,783584,0
+ILMN.US,D,20211112,000000,386.35,390,381.53,383.45,899772,0
+ILMN.US,D,20211115,000000,384.48,388.84,378.6,378.94,844249,0
+ILMN.US,D,20211116,000000,380.44,381.07,374.335,378.51,763943,0
+ILMN.US,D,20211117,000000,377.91,382.558,374.74,377.63,531680,0
+ILMN.US,D,20211118,000000,377.63,379,366.51,375.92,870118,0
+ILMN.US,D,20211119,000000,380.16,380.65,373.61,379.34,1051696,0
+ILMN.US,D,20211122,000000,377.86,379.96,375.11,377.15,743120,0
+ILMN.US,D,20211123,000000,375,375,362.81,365.74,1076736,0
+ILMN.US,D,20211124,000000,366.98,366.98,361.1,365.56,1112787,0
+ILMN.US,D,20211126,000000,367.81,376.345,367.44,369.79,668913,0
+ILMN.US,D,20211129,000000,373.5,374.41,364.62,370.81,890992,0
+ILMN.US,D,20211130,000000,370.605,374.42,364.36,365.33,1455032,0
+ILMN.US,D,20211201,000000,365.7,367.49,357.44,357.66,1142372,0
+ILMN.US,D,20211202,000000,356.18,360.78,351.3405,357.48,1090650,0
+ILMN.US,D,20211203,000000,360.56,362.49,341.03,347.28,1148479,0
+ILMN.US,D,20211206,000000,346.21,353.6,342.07,351.65,1211856,0
+ILMN.US,D,20211207,000000,358.29,369.98,355.16,369.43,1263791,0
+ILMN.US,D,20211208,000000,368.1477,376.255,366.4,375.98,1094345,0
+ILMN.US,D,20211209,000000,375.7,377.335,370.47,371.34,1049327,0
+ILMN.US,D,20211210,000000,370.58,377.69,370.4,374.52,1182328,0
+ILMN.US,D,20211213,000000,374.52,381.9199,371.97,379.54,1245518,0
+ILMN.US,D,20211214,000000,377.69,387.46,376.09,386.38,1429498,0
+ILMN.US,D,20211215,000000,386.49,392.43,377.94,391.74,1298668,0
+ILMN.US,D,20211216,000000,393.27,397.44,377.04,378.87,1163124,0
+ILMN.US,D,20211217,000000,378.48,388.93,372.36,384.92,3375992,0
+ILMN.US,D,20211220,000000,382.72,383.42,372.86,374.2,826432,0
+ILMN.US,D,20211221,000000,374.67,382.21,373.31,379.46,790032,0
+ILMN.US,D,20211222,000000,380.29,383.68,374.6,378.8,523758,0
+ILMN.US,D,20211223,000000,380.5,385.49,379.09,382.29,370103,0
+ILMN.US,D,20211227,000000,382.05,385.715,378.575,384.66,642707,0
+ILMN.US,D,20211228,000000,387.06,389.89,379.36,380.07,436627,0
+ILMN.US,D,20211229,000000,381,381.56,375.5,377.85,512258,0
+ILMN.US,D,20211230,000000,376.14,385.7951,375.57,384.24,448242,0
+ILMN.US,D,20211231,000000,382.61,386.14,380.15,380.44,468520,0
+ILMN.US,D,20220103,000000,381.11,382.26,373.855,380.87,574737,0
+ILMN.US,D,20220104,000000,379.88,380.4,365,372.36,866926,0
+ILMN.US,D,20220105,000000,370.49,381.085,367.5,367.88,865967,0
+ILMN.US,D,20220106,000000,367.36,383.43,364.37,378.93,1162250,0
+ILMN.US,D,20220107,000000,379.8,389.72,370,370.36,1043119,0
+ILMN.US,D,20220110,000000,363.17,366.2,346.15,362.28,1745476,0
+ILMN.US,D,20220111,000000,384.72,424.62,381,423.8,4112227,0
+ILMN.US,D,20220112,000000,421,427.9999,412.01,413.37,1783639,0
+ILMN.US,D,20220113,000000,414.5583,414.5583,398.44,399.51,1141034,0
+ILMN.US,D,20220114,000000,395,405.62,393.99,405.14,1034836,0
+ILMN.US,D,20220118,000000,402.11,402.11,382.51,383.13,1051041,0
+ILMN.US,D,20220119,000000,384.36,394.455,383.76,384.36,784926,0
+ILMN.US,D,20220120,000000,389.4,394.81,379.1,380.44,791500,0
+ILMN.US,D,20220121,000000,379.48,383.9757,365.78,365.94,1066169,0
+ILMN.US,D,20220124,000000,360.91,365.52,344.46,364.96,1326524,0
+ILMN.US,D,20220125,000000,358.8,358.8,344.03,344.76,1183010,0
+ILMN.US,D,20220126,000000,343.62,349.3,327.12,331.78,1278764,0
+ILMN.US,D,20220127,000000,334.3,338.93,323.15,324.36,956593,0
+ILMN.US,D,20220128,000000,322.11,332.1,318.0738,331.96,786158,0
+ILMN.US,D,20220131,000000,330.79,349.88,330.62,348.82,1002929,0
+ILMN.US,D,20220201,000000,352.89,359.3,349.22,356.45,953727,0
+ILMN.US,D,20220202,000000,356.82,358.22,351.9319,356.23,650238,0
+ILMN.US,D,20220203,000000,347.38,359.0304,340.69,356.66,1176888,0
+ILMN.US,D,20220204,000000,356,363.854,351.34,358.38,988245,0
+ILMN.US,D,20220207,000000,357.98,365.87,354.46,355.92,577150,0
+ILMN.US,D,20220208,000000,352.41,357.17,349.92,354.77,565179,0
+ILMN.US,D,20220209,000000,360,369.87,360,367.86,856240,0
+ILMN.US,D,20220210,000000,358.26,367.12,355,358.08,1115705,0
+ILMN.US,D,20220211,000000,342.97,349.4,330.69,330.9,1853272,0
+ILMN.US,D,20220214,000000,330.96,332.63,322.32,329.45,1050926,0
+ILMN.US,D,20220215,000000,336.06,344.305,333.575,342.12,961491,0
+ILMN.US,D,20220216,000000,340.375,340.51,325.8,333.86,769709,0
+ILMN.US,D,20220217,000000,332.35,333.72,316.525,317.84,752407,0
+ILMN.US,D,20220218,000000,315.59,318.9,310.02,311.97,1229175,0
+ILMN.US,D,20220222,000000,311,324,309.04,319.86,1084109,0
+ILMN.US,D,20220223,000000,322.12,326,313.9,315.28,1105705,0
+ILMN.US,D,20220224,000000,310.86,324.6,306.66,323.91,876833,0
+ILMN.US,D,20220225,000000,324.57,331.81,321.33,329.49,880329,0
+ILMN.US,D,20220228,000000,325.38,329.66,321.26,326.6,1173241,0
+ILMN.US,D,20220301,000000,325.88,334.63,325.18,330.25,966278,0
+ILMN.US,D,20220302,000000,333.85,334.5438,323.25,330.19,539429,0
+ILMN.US,D,20220303,000000,334.7,334.99,325.26,331.95,859918,0
+ILMN.US,D,20220304,000000,328.1,333.83,320.62,323.57,768542,0
+ILMN.US,D,20220307,000000,323,325,314.04,316.33,729247,0
+ILMN.US,D,20220308,000000,312.68,324.49,306.39,313.52,778677,0
+ILMN.US,D,20220309,000000,322.64,329.05,320.8418,324.71,873582,0
+ILMN.US,D,20220310,000000,316.67,319.55,310.08,316.04,768526,0
+ILMN.US,D,20220311,000000,321.39,322.34,303.495,303.87,642681,0
+ILMN.US,D,20220314,000000,304.95,313.29,303.15,306.11,945697,0
+ILMN.US,D,20220315,000000,312.625,314.3875,302.79,312.61,814373,0
+ILMN.US,D,20220316,000000,316.35,328.06,314.85,326.6,905700,0
+ILMN.US,D,20220317,000000,325.09,338.26,321.84,338.26,880740,0
+ILMN.US,D,20220318,000000,335.95,346.66,335.77,346.11,1375714,0
+ILMN.US,D,20220321,000000,341.56,348.74,339.95,347,747258,0
+ILMN.US,D,20220322,000000,342.405,351.73,342.405,350.2,620922,0
+ILMN.US,D,20220323,000000,349.84,349.84,337.7,339.79,621905,0
+ILMN.US,D,20220324,000000,340,343.305,332.33,343.05,528925,0
+ILMN.US,D,20220325,000000,345.81,345.81,334.29,341.72,484886,0
+ILMN.US,D,20220328,000000,342.83,348.42,337.88,347.08,618484,0
+ILMN.US,D,20220329,000000,352.04,358.13,351.31,357.35,731024,0
+ILMN.US,D,20220330,000000,355.72,358.8993,350.01,352.04,585654,0
+ILMN.US,D,20220331,000000,351.64,355.17,348.49,349.4,941355,0
+ILMN.US,D,20220401,000000,351.9,366.6,351,363.9,1004092,0
+ILMN.US,D,20220404,000000,364.4,371.16,364.4,365.55,723901,0
+ILMN.US,D,20220405,000000,366.82,369.59,361.52,363.84,732451,0
+ILMN.US,D,20220406,000000,360.01,363,351,358.52,895567,0
+ILMN.US,D,20220407,000000,359.95,370.54,358.7,368,802499,0
+ILMN.US,D,20220408,000000,365.65,369.34,361.79,362.68,861279,0
+ILMN.US,D,20220411,000000,358.76,360.155,350.75,351.28,697728,0
+ILMN.US,D,20220412,000000,352.84,356.48,340.08,344.59,591846,0
+ILMN.US,D,20220413,000000,344.59,347.2092,341.88,343.35,750834,0
+ILMN.US,D,20220414,000000,345,345.04,333.39,336.49,582913,0
+ILMN.US,D,20220418,000000,335.99,336.78,329.32,335.85,564955,0
+ILMN.US,D,20220419,000000,333.58,344.82,333.33,342.27,749335,0
+ILMN.US,D,20220420,000000,344.65,349.6,337.698,344.17,711521,0
+ILMN.US,D,20220421,000000,347.17,352.955,333.875,335.79,612769,0
+ILMN.US,D,20220422,000000,332.22,334.62,321.645,322.67,715929,0
+ILMN.US,D,20220425,000000,320,321.19,312.77,319.1,910562,0
+ILMN.US,D,20220426,000000,314.92,317.186,300.55,301.44,930045,0
+ILMN.US,D,20220427,000000,300.69,306.8599,296.54,297.54,787369,0
+ILMN.US,D,20220428,000000,300.13,304.57,292.595,303.06,944918,0
+ILMN.US,D,20220429,000000,303.5,309.09,295.91,296.65,807306,0
+ILMN.US,D,20220502,000000,295.02,302.325,292.51,300.85,847638,0
+ILMN.US,D,20220503,000000,301.06,305.63,299,300.7,767570,0
+ILMN.US,D,20220504,000000,300.72,309.12,291.34,307.68,836454,0
+ILMN.US,D,20220505,000000,305.58,306.48,287.73,291.72,1053851,0
+ILMN.US,D,20220506,000000,283,283,239.03,249.05,3551066,0
+ILMN.US,D,20220509,000000,237.92,240.6751,220.35,220.68,2412633,0
+ILMN.US,D,20220510,000000,225.5,230,211.89,219.67,1973734,0
+ILMN.US,D,20220511,000000,215.49,224.47,208.35,213.05,1743130,0
+ILMN.US,D,20220512,000000,210.18,221.91,208.87,217.42,1358181,0
+ILMN.US,D,20220513,000000,223.1,235.625,221.81,233.56,1796104,0
+ILMN.US,D,20220516,000000,231.74,237.11,229,233.74,1468405,0
+ILMN.US,D,20220517,000000,239.3,244.96,237.66,243.22,1227373,0
+ILMN.US,D,20220518,000000,239.39,248.815,237.61,239.81,1661233,0
+ILMN.US,D,20220519,000000,235.76,244.69,235.04,240.75,1106105,0
+ILMN.US,D,20220520,000000,244.83,246.03,236.25,243.49,974180,0
+ILMN.US,D,20220523,000000,246.71,246.89,239.57,245.07,796223,0
+ILMN.US,D,20220524,000000,243.25,243.25,238.295,240.26,797494,0
+ILMN.US,D,20220525,000000,237.94,244.32,237.77,242.4,759659,0
+ILMN.US,D,20220526,000000,244.12,245.51,241.82,243.57,792787,0
+ILMN.US,D,20220527,000000,245.88,258.07,244.43,258.06,1217420,0
+ILMN.US,D,20220531,000000,254.15,254.49,237.39,239.48,2362639,0
+ILMN.US,D,20220601,000000,239.48,241.8,230.37,235.2,1344101,0
+ILMN.US,D,20220602,000000,235.12,248.88,233.88,248.53,1143606,0
+ILMN.US,D,20220603,000000,235.78,245.73,232.47,232.97,929720,0
+ILMN.US,D,20220606,000000,238,238.77,224.65,226.6,1318868,0
+ILMN.US,D,20220607,000000,224.61,233.71,223.1833,233.07,1279494,0
+ILMN.US,D,20220608,000000,231.74,237.1,229.87,233.53,1036557,0
+ILMN.US,D,20220609,000000,230.63,231.38,224.28,224.47,929130,0
+ILMN.US,D,20220610,000000,214.85,215.11,196.805,204.19,3004269,0
+ILMN.US,D,20220613,000000,197.51,200.16,192.55,194.31,1837793,0
+ILMN.US,D,20220614,000000,194.8,196.15,187.3977,189.41,1811971,0
+ILMN.US,D,20220615,000000,192.03,197.7137,188.23,193.63,2107976,0
+ILMN.US,D,20220616,000000,190.11,191,182.46,187.77,2037096,0
+ILMN.US,D,20220617,000000,188.66,193.89,185.97,187.29,2983920,0
+ILMN.US,D,20220621,000000,190.4,191.21,182.89,183.24,2607169,0
+ILMN.US,D,20220622,000000,180.57,185.72,180,181.58,2888019,0
+ILMN.US,D,20220623,000000,182.14,194.8,181.3,193.55,1519264,0
+ILMN.US,D,20220624,000000,195.71,195.98,190.89,193.93,4233231,0
+ILMN.US,D,20220627,000000,194.14,194.35,189.42,193.35,1387942,0
+ILMN.US,D,20220628,000000,194.66,196.8144,187.35,187.43,1506569,0
+ILMN.US,D,20220629,000000,186.4,187.4399,182.32,186.43,1223271,0
+ILMN.US,D,20220630,000000,185.64,187.2617,181.17,184.36,1243710,0
+ILMN.US,D,20220701,000000,183.35,191.33,183.19,191.04,1118163,0
+ILMN.US,D,20220705,000000,190,193.2,186.32,193.02,1104083,0
+ILMN.US,D,20220706,000000,193.02,199.5,192.305,195.39,1085493,0
+ILMN.US,D,20220707,000000,194.18,202.71,193.73,202.2,986326,0
+ILMN.US,D,20220708,000000,198.78,204.265,196.84,197.04,873419,0
+ILMN.US,D,20220711,000000,195.11,196.69,189.485,190.32,811092,0
+ILMN.US,D,20220712,000000,190.19,193.14,185.62,187.99,1388508,0
+ILMN.US,D,20220713,000000,180.24,183.7,177.04,181.18,1287563,0
+ILMN.US,D,20220714,000000,180.58,180.98,173.45,177.23,1173022,0
+ILMN.US,D,20220715,000000,180.67,190.41,177.62,189.21,1839011,0
+ILMN.US,D,20220718,000000,190.55,195.545,185.9,187.29,1114858,0
+ILMN.US,D,20220719,000000,191.3,194.87,186.96,194.64,1508169,0
+ILMN.US,D,20220720,000000,195.62,203.31,194.71,200.66,1217034,0
+ILMN.US,D,20220721,000000,201.16,207.97,200.27,207,1305590,0
+ILMN.US,D,20220722,000000,208.75,211.58,200.5,201.69,885139,0
+ILMN.US,D,20220725,000000,201.67,202.41,198.25,199.51,679758,0
+ILMN.US,D,20220726,000000,199.64,199.94,196,199.29,830627,0
+ILMN.US,D,20220727,000000,199.28,207.88,198.195,207.17,1164294,0
+ILMN.US,D,20220728,000000,207.53,215.34,205.45,213.75,1190300,0
+ILMN.US,D,20220729,000000,213.33,217.575,211.961,216.68,1012732,0
+ILMN.US,D,20220801,000000,215.02,220.63,212.63,215.61,725871,0
+ILMN.US,D,20220802,000000,214.6,221.3625,213.01,219.14,953162,0
+ILMN.US,D,20220803,000000,224.17,227.1999,222.811,223.1,1265931,0
+ILMN.US,D,20220804,000000,224.35,225.31,218.89,225.28,862436,0
+ILMN.US,D,20220805,000000,220.68,226.05,218.525,223.77,747913,0
+ILMN.US,D,20220808,000000,226.52,230.66,222.47,222.98,829896,0
+ILMN.US,D,20220809,000000,221.5,222,213.59,214.8,804730,0
+ILMN.US,D,20220810,000000,221.5,227.32,220.36,227.3,1008536,0
+ILMN.US,D,20220811,000000,229.56,236.29,225.455,227.44,2826387,0
+ILMN.US,D,20220812,000000,200.39,211.66,198,208.325,6562786,0
+ILMN.US,D,20220815,000000,208.22,231.64,208.16,226.59,4028075,0
+ILMN.US,D,20220816,000000,224.21,224.8905,213.5101,219.83,2039620,0
+ILMN.US,D,20220817,000000,216.2,218.58,210.6201,213.02,1279721,0
+ILMN.US,D,20220818,000000,213,213.555,207.1,209.06,1022597,0
+ILMN.US,D,20220819,000000,207.37,209.23,201.655,202.75,1316203,0
+ILMN.US,D,20220822,000000,199.77,201.6,194.03,195.58,1099243,0
+ILMN.US,D,20220823,000000,194.57,196.505,191.8,194.84,1079446,0
+ILMN.US,D,20220824,000000,195.65,211.96,195.375,210.75,2220156,0
+ILMN.US,D,20220825,000000,212.69,218.1,212.4001,217.52,1800300,0
+ILMN.US,D,20220826,000000,216.56,217.73,205.36,205.37,1492642,0
+ILMN.US,D,20220829,000000,203.67,210.54,203.01,210.18,1636168,0
+ILMN.US,D,20220830,000000,211.64,213.01,204.365,205.25,1592806,0
+ILMN.US,D,20220831,000000,208.16,208.7,201.07,201.64,1572146,0
+ILMN.US,D,20220901,000000,200,205,191.2,200.62,2250252,0
+ILMN.US,D,20220902,000000,203.82,204.25,195.37,196.07,1277030,0
+ILMN.US,D,20220906,000000,204.26,208.975,200.215,201.02,2212134,0
+ILMN.US,D,20220907,000000,201,206.63,197.605,205.75,1412371,0
+ILMN.US,D,20220908,000000,202.07,207.53,200.02,207.31,1466985,0
+ILMN.US,D,20220909,000000,208,210.9562,205.06,210.35,1461775,0
+ILMN.US,D,20220912,000000,211.18,214.245,210.045,212.49,1330354,0
+ILMN.US,D,20220913,000000,203.48,205.62,198.31,199.12,1435283,0
+ILMN.US,D,20220914,000000,198.96,200.19,195.08,196.86,980771,0
+ILMN.US,D,20220915,000000,196,203.95,195.25,201.97,1265171,0
+ILMN.US,D,20220916,000000,199.66,200.39,192.4,199.88,1791465,0
+ILMN.US,D,20220919,000000,197.52,199.43,191.71,198.81,948188,0
+ILMN.US,D,20220920,000000,196.25,196.78,192.51,194.7,1016243,0
+ILMN.US,D,20220921,000000,196.54,207,195.11,198.17,2333769,0
+ILMN.US,D,20220922,000000,196.1,197.22,189.7301,193.49,1735321,0
+ILMN.US,D,20220923,000000,193.04,194.46,188.42,190.38,1323137,0
+ILMN.US,D,20220926,000000,189.51,194.45,182.3901,184.12,1504080,0
+ILMN.US,D,20220927,000000,187.53,190.62,184.875,186.84,2067349,0
+ILMN.US,D,20220928,000000,193.44,202.91,192.6801,201.29,3011013,0
+ILMN.US,D,20220929,000000,197.09,208.29,191.2,193.81,3876305,0
+ILMN.US,D,20220930,000000,193.16,194.22,183.645,190.79,2784947,0
+ILMN.US,D,20221003,000000,193.82,194.53,179.75,187.24,3858349,0
+ILMN.US,D,20221004,000000,196.48,207.14,195.05,205.06,2722282,0
+ILMN.US,D,20221005,000000,200.78,219.89,200.3,218.52,2806248,0
+ILMN.US,D,20221006,000000,216.59,219.6,210.53,212.72,1553214,0
+ILMN.US,D,20221007,000000,208.28,212.07,205.18,206.18,1618865,0
+ILMN.US,D,20221010,000000,207.37,207.37,198,203.53,1354328,0
+ILMN.US,D,20221011,000000,205.11,205.11,196.89,199.16,1612688,0
+ILMN.US,D,20221012,000000,199.16,201.92,196.405,198.27,1126173,0
+ILMN.US,D,20221013,000000,192.93,203.23,190.0096,202.64,1827778,0
+ILMN.US,D,20221014,000000,204.43,206.06,198.67,199.32,1616065,0
+ILMN.US,D,20221017,000000,204.73,208.685,203.3201,207.11,1358567,0
+ILMN.US,D,20221018,000000,213.99,217.31,207,208.68,1301752,0
+ILMN.US,D,20221019,000000,204.57,205.88,201.835,204.73,1384911,0
+ILMN.US,D,20221020,000000,204.49,211.98,203.87,208.64,1307535,0
+ILMN.US,D,20221021,000000,209.46,220.7899,206.78,220.01,1994963,0
+ILMN.US,D,20221024,000000,221.47,222.66,215.56,220.57,1105339,0
+ILMN.US,D,20221025,000000,222.59,230.79,222.59,230.12,1387968,0
+ILMN.US,D,20221026,000000,230.65,241.83,230.16,237.34,2011583,0
+ILMN.US,D,20221027,000000,236.4,238.97,232.81,236.87,1563195,0
+ILMN.US,D,20221028,000000,236.9,239.75,232.09,233,1923318,0
+ILMN.US,D,20221031,000000,231.93,236.59,226.68,228.82,1471177,0
+ILMN.US,D,20221101,000000,229.94,229.94,218.92,219.13,1564981,0
+ILMN.US,D,20221102,000000,218.19,222.41,210.95,210.98,1210901,0
+ILMN.US,D,20221103,000000,209.6,214.05,205.6725,211.93,1542760,0
+ILMN.US,D,20221104,000000,206.63,228.82,203.43,224.36,2599347,0
+ILMN.US,D,20221107,000000,223.65,224.84,213.77,217.19,1185218,0
+ILMN.US,D,20221108,000000,218,222.58,213.86,218.04,1003973,0
+ILMN.US,D,20221109,000000,215.69,218.72,213.8,215.85,1226736,0
+ILMN.US,D,20221110,000000,229.88,240.75,229.28,240.09,1789955,0
+ILMN.US,D,20221111,000000,237.46,248.87,236.57,242.74,1311748,0
+ILMN.US,D,20221114,000000,241.36,241.36,234.55,234.57,1083374,0
+ILMN.US,D,20221115,000000,237.13,243.09,235.5,238.49,1177393,0
+ILMN.US,D,20221116,000000,238.3,238.71,230.7,231.79,832492,0
+ILMN.US,D,20221117,000000,224.99,229.54,221.91,224.68,941415,0
+ILMN.US,D,20221118,000000,228.97,229.94,219.38,220.56,772385,0
+ILMN.US,D,20221121,000000,220.32,225.715,217.98,224.42,747655,0
+ILMN.US,D,20221122,000000,224.17,224.325,219.08,222.17,789619,0
+ILMN.US,D,20221123,000000,222.3,223.42,219.18,222.08,794290,0
+ILMN.US,D,20221125,000000,222.08,222.08,218.61,218.99,470055,0
+ILMN.US,D,20221128,000000,217.32,220,215.17,216.91,794578,0
+ILMN.US,D,20221129,000000,215.73,217.62,207.24,208.57,1080067,0
+ILMN.US,D,20221130,000000,207.42,218.6,203.32,218.08,2519763,0
+ILMN.US,D,20221201,000000,218.38,225.51,216.935,220.86,1395275,0
+ILMN.US,D,20221202,000000,215.29,219.55,211,218.76,1087013,0
+ILMN.US,D,20221205,000000,216.03,220.69,210.4881,213.86,1390541,0
+ILMN.US,D,20221206,000000,212.63,214.52,204.84,205.98,758081,0
+ILMN.US,D,20221207,000000,206.46,211.12,206.35,208.52,951840,0
+ILMN.US,D,20221208,000000,210.83,213.5634,207.5,210.42,1095974,0
+ILMN.US,D,20221209,000000,208.35,212.21,205.44,205.62,896672,0
+ILMN.US,D,20221212,000000,200.89,208.615,200.861,208.52,1358781,0
+ILMN.US,D,20221213,000000,216.82,220.6099,207.84,210.76,1172780,0
+ILMN.US,D,20221214,000000,209.49,212.64,205.95,209.98,1249387,0
+ILMN.US,D,20221215,000000,206.01,209.97,202.31,207.46,1405542,0
+ILMN.US,D,20221216,000000,206,206.18,198.19,199.54,2342793,0
+ILMN.US,D,20221219,000000,199.435,199.435,190.755,191.59,1203724,0
+ILMN.US,D,20221220,000000,190.09,194.61,188.355,191.46,1157498,0
+ILMN.US,D,20221221,000000,191.76,197.93,190.43,197.46,1054968,0
+ILMN.US,D,20221222,000000,194.7,196.13,190.78,195.78,854198,0
+ILMN.US,D,20221223,000000,195.04,195.785,190.44,191.24,738712,0
+ILMN.US,D,20221227,000000,189.76,190.41,185.75,188.77,820439,0
+ILMN.US,D,20221228,000000,188.91,192.2679,188.09,190.81,762500,0
+ILMN.US,D,20221229,000000,193.12,205.32,191.02,201.64,1229329,0
+ILMN.US,D,20221230,000000,199.29,202.4,197.59,202.2,1001447,0
+ILMN.US,D,20230103,000000,204.93,206.31,198.85,200.87,912448,0
+ILMN.US,D,20230104,000000,206.11,208.22,201.0035,202.61,828991,0
+ILMN.US,D,20230105,000000,198.6,203.82,196.34,201.15,946505,0
+ILMN.US,D,20230106,000000,204.58,204.58,190.73,201.87,1523659,0
+ILMN.US,D,20230109,000000,205.57,210.96,204.47,207.31,1081093,0
+ILMN.US,D,20230110,000000,186.21,199.6599,182,194.45,4053091,0
+ILMN.US,D,20230111,000000,197.1,204.8999,194.87,204.05,2489133,0
+ILMN.US,D,20230112,000000,203.27,203.6699,190.07,193.75,2484237,0
+ILMN.US,D,20230113,000000,191.71,201.64,191.22,201.11,1164503,0
+ILMN.US,D,20230117,000000,200.68,206.71,198.521,206.44,1273820,0
+ILMN.US,D,20230118,000000,207.59,212.44,204.49,205.84,981548,0
+ILMN.US,D,20230119,000000,204.88,206.49,196.22,196.38,1082938,0
+ILMN.US,D,20230120,000000,196.24,204.77,194.68,204.39,1118396,0
+ILMN.US,D,20230123,000000,205.04,216.9,203.33,216.38,1111943,0
+ILMN.US,D,20230124,000000,215.67,217.98,212.86,215.15,1004930,0
+ILMN.US,D,20230125,000000,210.14,212.1,205.4,211.04,624487,0
+ILMN.US,D,20230126,000000,214.28,215.19,210.2119,212.78,671877,0
+ILMN.US,D,20230127,000000,210.23,215.09,207.83,214.03,1137280,0
+ILMN.US,D,20230130,000000,211.56,214.45,209.13,210.1,775395,0
+ILMN.US,D,20230131,000000,211.27,214.49,209.9,214.2,958668,0
+ILMN.US,D,20230201,000000,211.73,217.64,208.26,216.52,1287211,0
+ILMN.US,D,20230202,000000,218.88,225.38,218.32,224.94,1146473,0
+ILMN.US,D,20230203,000000,219.49,221.24,213.175,214.26,1141535,0
+ILMN.US,D,20230206,000000,211.57,212.72,206.41,208.7,1128738,0
+ILMN.US,D,20230207,000000,209.1,217.49,206.025,215.74,1486048,0
+ILMN.US,D,20230208,000000,209.27,216.145,198.19,198.5,2490759,0
+ILMN.US,D,20230209,000000,199.99,203.7,192.7,195.86,1479243,0
+ILMN.US,D,20230210,000000,192.69,196.84,191.82,196.58,959187,0
+ILMN.US,D,20230213,000000,196.91,216.1,196.385,215.94,3030495,0
+ILMN.US,D,20230214,000000,213.81,214.23,207.01,212.83,1194852,0
+ILMN.US,D,20230215,000000,212.02,214.82,210.5801,214.05,781504,0
+ILMN.US,D,20230216,000000,208.65,214.84,207.615,211.82,1044239,0
+ILMN.US,D,20230217,000000,209.53,213.14,208.07,211.83,975321,0
+ILMN.US,D,20230221,000000,209.67,211.3206,201.27,202.84,1774943,0
+ILMN.US,D,20230222,000000,201.65,202.86,197.39,201.71,961205,0
+ILMN.US,D,20230223,000000,202.57,203.67,196.78,202.2,927451,0
+ILMN.US,D,20230224,000000,198.55,199.98,195.46,196.59,991681,0
+ILMN.US,D,20230227,000000,198.95,199,196.23,196.9,1307542,0
+ILMN.US,D,20230228,000000,196.76,201,195.16,199.2,940930,0
+ILMN.US,D,20230301,000000,198.31,199.88,195.76,198.54,1436022,0
+ILMN.US,D,20230302,000000,196,207.57,195.23,206.52,1627072,0
+ILMN.US,D,20230303,000000,208,223.09,207.78,221.21,1725034,0
+ILMN.US,D,20230306,000000,220.56,222.96,215.3,215.63,1941364,0
+ILMN.US,D,20230307,000000,215.51,217.77,207.29,208.46,1123256,0
+ILMN.US,D,20230308,000000,208.53,211.275,205,208.03,1391497,0
+ILMN.US,D,20230309,000000,211.595,211.595,201.53,202.59,749048,0
+ILMN.US,D,20230310,000000,202.14,202.455,191.6083,194.01,945624,0
+ILMN.US,D,20230313,000000,213.07,238.55,213,226.94,4729640,0
+ILMN.US,D,20230314,000000,230,232.5,224.53,225.88,1851404,0
+ILMN.US,D,20230315,000000,220.49,228.68,220.01,228.15,1841995,0
+ILMN.US,D,20230316,000000,227.84,227.87,222.06,224.95,1302050,0
+ILMN.US,D,20230317,000000,223.09,225.13,220.045,224.55,1598112,0
+ILMN.US,D,20230320,000000,223.65,223.815,216.85,219.77,1144576,0
+ILMN.US,D,20230321,000000,218.55,222.55,218.55,221.61,1015851,0
+ILMN.US,D,20230322,000000,221.75,225.78,216.98,217.18,843565,0
+ILMN.US,D,20230323,000000,218.52,221.53,214.54,216.95,816505,0
+ILMN.US,D,20230324,000000,216.89,220.44,214.24,220,754647,0
+ILMN.US,D,20230327,000000,219.64,221.56,216.5,217.82,677819,0
+ILMN.US,D,20230328,000000,217.78,218.53,212.51,213.84,867958,0
+ILMN.US,D,20230329,000000,222.12,227.61,219.3401,222.03,1257828,0
+ILMN.US,D,20230330,000000,224.92,226.255,221.57,225.26,1177595,0
+ILMN.US,D,20230331,000000,226.25,232.81,225.65,232.55,1117394,0
+ILMN.US,D,20230403,000000,230.93,233.42,225.06,230.02,2752727,0
+ILMN.US,D,20230404,000000,231.17,231.25,226.785,230.22,1120874,0
+ILMN.US,D,20230405,000000,230.49,232.6272,228.99,230.92,725367,0
+ILMN.US,D,20230406,000000,230.17,231,226.55,229.99,1035443,0
+ILMN.US,D,20230410,000000,228.48,230.31,225.6701,229.71,824127,0
+ILMN.US,D,20230411,000000,229.71,232.38,227.265,227.76,732253,0
+ILMN.US,D,20230412,000000,229.99,231.165,226.545,226.88,870999,0
+ILMN.US,D,20230413,000000,229.23,232.88,228.44,232.67,1057844,0
+ILMN.US,D,20230414,000000,230.84,232.16,226.65,228.01,524526,0
+ILMN.US,D,20230417,000000,229.04,230.19,226.995,229.97,606760,0
+ILMN.US,D,20230418,000000,232,232,227.275,228.28,719780,0
+ILMN.US,D,20230419,000000,226,232.23,225.35,231.61,769782,0
+ILMN.US,D,20230420,000000,228.17,228.59,224.55,225.55,1000917,0
+ILMN.US,D,20230421,000000,226.6,229.38,224.66,227.68,823834,0
+ILMN.US,D,20230424,000000,227.68,229.58,226.18,229.07,730090,0
+ILMN.US,D,20230425,000000,228.13,228.13,218.2,218.69,1526738,0
+ILMN.US,D,20230426,000000,216.41,217.6,205.2,210.96,2359815,0
+ILMN.US,D,20230427,000000,211.92,211.96,202.6,204.39,1441297,0
+ILMN.US,D,20230428,000000,203.66,209.54,202.59,205.56,1022621,0
+ILMN.US,D,20230501,000000,204.79,205.075,201.02,202.31,914385,0
+ILMN.US,D,20230502,000000,202.31,203.25,194.56,195.16,1197153,0
+ILMN.US,D,20230503,000000,195.96,201.65,195.25,196.54,1190264,0
+ILMN.US,D,20230504,000000,196.5,197.135,193.47,196.3,970426,0
+ILMN.US,D,20230505,000000,198,200.44,195.76,199.66,801370,0
+ILMN.US,D,20230508,000000,199.92,200.89,194.855,195.7,1460620,0
+ILMN.US,D,20230509,000000,192.58,195.62,190.26,194.26,910843,0
+ILMN.US,D,20230510,000000,196.71,211.01,196.5,209.49,2747628,0
+ILMN.US,D,20230511,000000,208.37,209.46,203.62,208.21,1256551,0
+ILMN.US,D,20230512,000000,209.34,211.61,206.755,208.6,982085,0
+ILMN.US,D,20230515,000000,209.17,209.17,202.26,204.85,1280469,0
+ILMN.US,D,20230516,000000,202.86,203.73,199.6,201.92,1376315,0
+ILMN.US,D,20230517,000000,201.69,202,196,197.48,840933,0
+ILMN.US,D,20230518,000000,196.98,201.4,195.71,201.29,1129265,0
+ILMN.US,D,20230519,000000,201.93,205.85,201.07,204.86,1093824,0
+ILMN.US,D,20230522,000000,205.41,210.47,205,208.85,1033201,0
+ILMN.US,D,20230523,000000,208.13,209.61,202.6001,204.37,753912,0
+ILMN.US,D,20230524,000000,201.93,213.91,200.09,212.65,1987922,0
+ILMN.US,D,20230525,000000,211.88,212.07,186,193.53,3777572,0
+ILMN.US,D,20230526,000000,194.2,199.54,194.06,195.89,1782677,0
+ILMN.US,D,20230530,000000,196.19,198.4684,193.58,194.51,1320769,0
+ILMN.US,D,20230531,000000,194.51,197.29,192.5,196.65,1427046,0
+ILMN.US,D,20230601,000000,196.09,201.82,194.6,199.09,1233012,0
+ILMN.US,D,20230602,000000,200.45,208.775,199.86,207.31,2035518,0
+ILMN.US,D,20230605,000000,208.14,213.1166,206.91,210.56,1157180,0
+ILMN.US,D,20230606,000000,210.7,210.85,201.73,203.07,1227961,0
+ILMN.US,D,20230607,000000,202.66,204.555,200.52,202.33,1320508,0
+ILMN.US,D,20230608,000000,202.33,205.64,201.06,202.72,903231,0
+ILMN.US,D,20230609,000000,201.67,202.4,199.6,200.53,696308,0
+ILMN.US,D,20230612,000000,208,209.3575,199,208.14,2570801,0
+ILMN.US,D,20230613,000000,208.59,210.6,205.71,206.84,1127221,0
+ILMN.US,D,20230614,000000,207,207.175,201.78,204.84,1814830,0
+ILMN.US,D,20230615,000000,203.96,211.24,203.17,209.935,1783702,0
+ILMN.US,D,20230616,000000,212.1,212.4858,205,205.87,2443337,0
+ILMN.US,D,20230620,000000,201.78,203.19,199.8,202.13,1822758,0
+ILMN.US,D,20230621,000000,200.02,201.04,197.1,199.87,1778202,0
+ILMN.US,D,20230622,000000,199.51,202.21,196.56,202.15,1415464,0
+ILMN.US,D,20230623,000000,199.26,202.85,199.23,201.67,4423970,0
+ILMN.US,D,20230626,000000,197.7,201.17,191.7,191.88,1592403,0
+ILMN.US,D,20230627,000000,190.5,191.2399,182.09,183.43,3100165,0
+ILMN.US,D,20230628,000000,183.07,186.1463,181.62,184.51,1990111,0
+ILMN.US,D,20230629,000000,183.4,186.6,181.88,185.49,1259645,0
+ILMN.US,D,20230630,000000,186.94,189.78,186.1,187.49,1288166,0
+ILMN.US,D,20230703,000000,187.59,189.295,185,188.12,479539,0
+ILMN.US,D,20230705,000000,188,189,184.56,187.03,830269,0
+ILMN.US,D,20230706,000000,184.65,184.93,181.315,182.48,1148873,0
+ILMN.US,D,20230707,000000,182.13,185,181.535,183.32,885141,0
+ILMN.US,D,20230710,000000,182.84,186.75,181.13,183.94,1405098,0
+ILMN.US,D,20230711,000000,183.99,186.315,182.85,184.82,1561494,0
+ILMN.US,D,20230712,000000,187.87,192.73,187.87,191.95,1444563,0
+ILMN.US,D,20230713,000000,192.9,193.48,188.365,188.83,1052708,0
+ILMN.US,D,20230714,000000,188.87,189.2499,184.75,187.15,1100677,0
+ILMN.US,D,20230717,000000,186.93,186.95,183.24,184.14,2013849,0
+ILMN.US,D,20230718,000000,184.69,185.31,179.03,180.33,1613472,0
+ILMN.US,D,20230719,000000,181.74,188.45,181.74,184.53,4296359,0
+ILMN.US,D,20230720,000000,184.54,185.85,182.87,184.17,1378052,0
+ILMN.US,D,20230721,000000,185.22,191.52,183.62,190.49,3391265,0
+ILMN.US,D,20230724,000000,190.08,191.49,187.96,188.07,1116154,0
+ILMN.US,D,20230725,000000,186.01,192.5,185.8,189.35,859056,0
+ILMN.US,D,20230726,000000,188.13,191.26,185.9,191.19,882933,0
+ILMN.US,D,20230727,000000,192.82,193.8754,189.47,189.7,1201695,0
+ILMN.US,D,20230728,000000,192.29,194.02,185.3,192.44,2180404,0
+ILMN.US,D,20230731,000000,192.44,193,190.47,192.15,1252810,0
+ILMN.US,D,20230801,000000,189.81,190.44,185.25,189.29,892367,0
+ILMN.US,D,20230802,000000,187.62,190.44,186.17,189.56,1156734,0
+ILMN.US,D,20230803,000000,189.02,189.67,183.74,185.34,1105434,0
+ILMN.US,D,20230804,000000,185.33,189,184.81,187.67,1327948,0
+ILMN.US,D,20230807,000000,187.78,189.19,185.71,187.22,1075886,0
+ILMN.US,D,20230808,000000,185.56,186.52,182.36,186.16,934210,0
+ILMN.US,D,20230809,000000,186.55,189.61,184.18,184.49,1568980,0
+ILMN.US,D,20230810,000000,178.95,195.64,175.81,185.12,3200354,0
+ILMN.US,D,20230811,000000,182.62,182.665,177.0312,180.48,2108986,0
+ILMN.US,D,20230814,000000,178.31,179.4362,174.35,175.14,1801670,0
+ILMN.US,D,20230815,000000,173.5,178.44,172.29,176.02,1307542,0
+ILMN.US,D,20230816,000000,174.2,174.52,169.47,169.54,1436657,0
+ILMN.US,D,20230817,000000,168.86,172.69,167.88,169.71,990303,0
+ILMN.US,D,20230818,000000,167.71,169.56,166.001,167.22,996776,0
+ILMN.US,D,20230821,000000,166.05,168.42,165.56,167.41,886383,0
+ILMN.US,D,20230822,000000,167.04,167.82,162.61,162.94,1181784,0
+ILMN.US,D,20230823,000000,164.39,165.06,162.62,163.94,1136017,0
+ILMN.US,D,20230824,000000,163.97,164,159.5,159.6,1042232,0
+ILMN.US,D,20230825,000000,159,160.33,157.87,158.08,913870,0
+ILMN.US,D,20230828,000000,159,161.76,157.82,158.2,977712,0
+ILMN.US,D,20230829,000000,158.72,162.21,157.9101,161.93,1125546,0
+ILMN.US,D,20230830,000000,161.69,166.4,161.6138,166.06,979690,0
+ILMN.US,D,20230831,000000,167.3,168.27,165.075,165.22,1537983,0
+ILMN.US,D,20230901,000000,168.72,171.5,167.3875,168.46,996281,0
+ILMN.US,D,20230905,000000,167.73,167.79,158.6804,159.43,1908537,0
+ILMN.US,D,20230906,000000,159.5,162.32,157.57,159.99,2668692,0
+ILMN.US,D,20230907,000000,158.91,159.785,156.14,158.85,1723084,0
+ILMN.US,D,20230908,000000,158.3,162.16,157.68,158.36,1552224,0
+ILMN.US,D,20230911,000000,159.28,159.28,154.45,154.75,1570790,0
+ILMN.US,D,20230912,000000,153.06,154,149.455,150.43,1793806,0
+ILMN.US,D,20230913,000000,149.26,154.77,148.28,150.77,1823563,0
+ILMN.US,D,20230914,000000,151.64,152.87,147.57,150.49,2021219,0
+ILMN.US,D,20230915,000000,148.42,149.135,145.14,146.15,3543451,0
+ILMN.US,D,20230918,000000,146.04,146.04,142,142.41,1945050,0
+ILMN.US,D,20230919,000000,141.25,141.65,138.02,140.53,2459251,0
+ILMN.US,D,20230920,000000,142.18,143.35,138.03,138.35,1541655,0
+ILMN.US,D,20230921,000000,136.67,137.1999,133.21,133.33,1598823,0
+ILMN.US,D,20230922,000000,133.75,134.9,131.8,132.44,1934969,0
+ILMN.US,D,20230925,000000,132.37,132.635,129.62,131.41,1969413,0
+ILMN.US,D,20230926,000000,130.8,131.15,127.37,128.91,1402620,0
+ILMN.US,D,20230927,000000,130.02,133.6,130.02,133.3,2590507,0
+ILMN.US,D,20230928,000000,130.41,133.88,129.9673,132.35,2049535,0
+ILMN.US,D,20230929,000000,134,138.341,133.42,137.28,2204045,0
+ILMN.US,D,20231002,000000,136.86,137.22,134.8,136.44,1823591,0
+ILMN.US,D,20231003,000000,135.01,135.9,133.55,133.92,1894768,0
+ILMN.US,D,20231004,000000,134.6,138.71,132.545,138.32,1357621,0
+ILMN.US,D,20231005,000000,138.37,140.185,135.35,139.43,1212040,0
+ILMN.US,D,20231006,000000,137.54,141.6,136.8,140.02,1408028,0
+ILMN.US,D,20231009,000000,138.63,139.4,135.04,137.79,970134,0
+ILMN.US,D,20231010,000000,138.36,139.66,136.28,138.79,1400252,0
+ILMN.US,D,20231011,000000,139.1,139.95,136.65,137.92,883925,0
+ILMN.US,D,20231012,000000,138.01,138.29,129.3,130.4,1290710,0
+ILMN.US,D,20231013,000000,129.65,130.34,127.58,129.11,1549901,0
+ILMN.US,D,20231016,000000,129.31,131.93,126.04,131.38,2021508,0
+ILMN.US,D,20231017,000000,129.97,133.71,129.345,131.87,1164862,0
+ILMN.US,D,20231018,000000,129.94,130.0782,124.4,124.45,1446420,0
+ILMN.US,D,20231019,000000,124.73,124.95,119.63,119.98,2532163,0
+ILMN.US,D,20231020,000000,120,121.13,118.84,119.64,1589544,0
+ILMN.US,D,20231023,000000,118.6,120.65,117.36,119.47,1304730,0
+ILMN.US,D,20231024,000000,118.92,119.135,115.975,116.1,1812138,0
+ILMN.US,D,20231025,000000,114.69,114.85,110.5,113.93,1706370,0
+ILMN.US,D,20231026,000000,113.17,113.95,111.015,111.63,1541626,0
+ILMN.US,D,20231027,000000,112,112.1,108.87,109.22,1722525,0
+ILMN.US,D,20231030,000000,109.32,109.6234,103.92,107.87,3031751,0
+ILMN.US,D,20231031,000000,108.18,111.27,108.06,109.42,1594188,0
+ILMN.US,D,20231101,000000,108.8,108.8,105.23,106.66,3259565,0
+ILMN.US,D,20231102,000000,109.69,113.14,108.93,112.26,2519684,0
+ILMN.US,D,20231103,000000,114.96,118.38,114.96,116.92,1502449,0
+ILMN.US,D,20231106,000000,116.51,116.89,112.335,112.84,1437822,0
+ILMN.US,D,20231107,000000,112.84,115.2299,112.13,114.5,1303772,0
+ILMN.US,D,20231108,000000,113.58,114.46,110.42,110.7,2008223,0
+ILMN.US,D,20231109,000000,111.45,111.62,106.52,106.98,2392072,0
+ILMN.US,D,20231110,000000,94.02,98.56,89,98.37,9082151,0
+ILMN.US,D,20231113,000000,97.51,97.745,92.26,92.79,3965775,0
+ILMN.US,D,20231114,000000,95.33,99.59,95.18,97.49,3905750,0
+ILMN.US,D,20231115,000000,98.12,102.5,97.11,100.17,3664050,0
+ILMN.US,D,20231116,000000,100.19,101.74,94.91,95.2,3243007,0
+ILMN.US,D,20231117,000000,95.99,96.2,92.69,94.32,6943428,0
+ILMN.US,D,20231120,000000,95,97.65,93.39,97.61,8622323,0
+ILMN.US,D,20231121,000000,97.72,99.23,94.81,95.97,3332549,0
+ILMN.US,D,20231122,000000,97.52,98.85,96.91,97.76,2431727,0
+ILMN.US,D,20231124,000000,97,98.82,96.215,98.34,1857669,0
+ILMN.US,D,20231127,000000,96.86,97.8,94.54,94.65,3281431,0
+ILMN.US,D,20231128,000000,94.7,96.78,93.51,96.54,3464219,0
+ILMN.US,D,20231129,000000,97.21,102.9,97.21,101.57,3683810,0
+ILMN.US,D,20231130,000000,101.67,102.27,99.23,101.95,3332252,0
+ILMN.US,D,20231201,000000,101.43,110.58,100.185,109.79,4135290,0
+ILMN.US,D,20231204,000000,109.77,115.89,109.578,114.34,3755467,0
+ILMN.US,D,20231205,000000,113.07,114.86,110.77,111.76,2126873,0
+ILMN.US,D,20231206,000000,113.33,117.7899,111.89,113.99,1959769,0
+ILMN.US,D,20231207,000000,113.24,117.6,113,117.13,2159224,0
+ILMN.US,D,20231208,000000,116.22,117.52,112.9,112.94,2338832,0
+ILMN.US,D,20231211,000000,115.7,118.23,113.29,117.64,1977757,0
+ILMN.US,D,20231212,000000,115.7,118.25,112.53,117.64,2391438,0
+ILMN.US,D,20231213,000000,118.26,127.38,118.02,126.67,3079225,0
+ILMN.US,D,20231214,000000,129.8,136.68,129.685,131.49,3713847,0
+ILMN.US,D,20231215,000000,133.71,134.34,126.82,127.1,4530192,0
+ILMN.US,D,20231218,000000,132.04,132.625,126.4,129.1,3510998,0
+ILMN.US,D,20231219,000000,131.77,140.22,130.6201,139.53,4116471,0
+ILMN.US,D,20231220,000000,139,143.745,136.8,136.9,2715156,0
+ILMN.US,D,20231221,000000,139.12,143.93,139,140.23,2534688,0
+ILMN.US,D,20231222,000000,140.5,142.89,138.1,140,1659665,0
+ILMN.US,D,20231226,000000,140.69,141.61,139.25,140.64,1073657,0
+ILMN.US,D,20231227,000000,141.51,142.76,139.81,142.53,1223983,0
+ILMN.US,D,20231228,000000,142.34,142.96,141.2,142.13,934166,0
+ILMN.US,D,20231229,000000,141.22,142.76,138.5,139.24,1225695,0
+ILMN.US,D,20240102,000000,137.89,139.55,135.62,137.61,2178716,0
+ILMN.US,D,20240103,000000,136.43,136.43,128.8,130.34,2137326,0
+ILMN.US,D,20240104,000000,128.76,132.34,128.13,131.43,1587077,0
+ILMN.US,D,20240105,000000,128.09,134.06,128.05,130.48,1637656,0
+ILMN.US,D,20240108,000000,129.28,135.36,128.2501,133.66,1651428,0
+ILMN.US,D,20240109,000000,139.17,147,136.24,139.74,3688338,0
+ILMN.US,D,20240110,000000,139.57,142.965,137.849,140.63,2683040,0
+ILMN.US,D,20240111,000000,139.84,143.19,137.03,141.01,3141338,0
+ILMN.US,D,20240112,000000,141.22,143.3099,137.271,138.04,1564798,0
+ILMN.US,D,20240116,000000,135.28,137.23,133.67,135.14,2220874,0
+ILMN.US,D,20240117,000000,132.3,134.47,130.98,133.56,1555777,0
+ILMN.US,D,20240118,000000,134.13,135.3,132.17,134.24,1595756,0
+ILMN.US,D,20240119,000000,134,136.75,132.55,135.88,2111070,0
+ILMN.US,D,20240122,000000,137.02,140.745,136.65,138.88,1446924,0
+ILMN.US,D,20240123,000000,140.54,141,137.6,140.75,1293103,0
+ILMN.US,D,20240124,000000,142.5,142.5,139.9,141.01,2116443,0
+ILMN.US,D,20240125,000000,143.69,144.8198,139.63,142.76,1440833,0
+ILMN.US,D,20240126,000000,145.17,145.47,140.14,140.63,2048747,0
+ILMN.US,D,20240129,000000,140.97,146.88,139.3694,146.72,1418242,0
+ILMN.US,D,20240130,000000,144.66,147.95,144.66,147.2,1457722,0
+ILMN.US,D,20240131,000000,146.48,148.19,142.46,143.01,1978973,0
+ILMN.US,D,20240201,000000,143.69,145.93,143,145.74,1581405,0
+ILMN.US,D,20240202,000000,143.87,145.04,141.56,144.21,1157872,0
+ILMN.US,D,20240205,000000,142.9,143.27,141.34,142.23,1302680,0
+ILMN.US,D,20240206,000000,142.1,146.12,141.21,144.89,1766414,0
+ILMN.US,D,20240207,000000,145.09,145.09,139.91,142.94,1715764,0
+ILMN.US,D,20240208,000000,142.47,144.85,139.19,143.33,2435406,0
+ILMN.US,D,20240209,000000,143.75,147.6999,135.3,137.84,3727894,0
+ILMN.US,D,20240212,000000,137.84,140.32,135.31,139.96,2602929,0
+ILMN.US,D,20240213,000000,136.49,137.96,129.63,133.74,2320076,0
+ILMN.US,D,20240214,000000,135.02,140.95,134.02,140.74,1735231,0
+ILMN.US,D,20240215,000000,142.17,147,141,146.07,1469171,0
+ILMN.US,D,20240216,000000,144.17,147.25,142.7,143.41,1878086,0
+ILMN.US,D,20240220,000000,141.72,142.9,138.6,140.05,1363165,0
+ILMN.US,D,20240221,000000,137.5,139.14,133.87,136.41,1529908,0
+ILMN.US,D,20240222,000000,137.34,137.41,134.15,135.55,2100099,0
+ILMN.US,D,20240223,000000,135.77,136.61,132.91,133,1321940,0
+ILMN.US,D,20240226,000000,135.01,139.66,135,136.97,2048934,0
+ILMN.US,D,20240227,000000,137.03,140.05,134.79,139.76,1322847,0
+ILMN.US,D,20240228,000000,138.32,143.17,138.12,140.98,1180936,0
+ILMN.US,D,20240229,000000,143.97,146.08,139.78,139.83,1226294,0
+ILMN.US,D,20240301,000000,139.2,142.7,135.47,140.5,1898734,0
+ILMN.US,D,20240304,000000,140.25,140.8,135.92,137.7,1476377,0
+ILMN.US,D,20240305,000000,136.2,137.3899,134.42,134.68,1432154,0
+ILMN.US,D,20240306,000000,136.31,137.19,133.375,135.13,1180353,0
+ILMN.US,D,20240307,000000,136.82,138.77,135.3,136,1148385,0
+ILMN.US,D,20240308,000000,137.23,139.84,134.28,135.43,1922425,0
+ILMN.US,D,20240311,000000,136.3,140.22,135.52,139.06,1342618,0
+ILMN.US,D,20240312,000000,138.94,138.94,132.615,132.71,2134263,0
+ILMN.US,D,20240313,000000,132,135.61,131.605,132.78,1590013,0
+ILMN.US,D,20240314,000000,131.94,133.2,126.2,128.1,1437785,0
+ILMN.US,D,20240315,000000,127.5,128.55,126.2759,127.73,2239647,0
+ILMN.US,D,20240318,000000,128.38,131.58,125.82,130.14,2846620,0
+ILMN.US,D,20240319,000000,128.88,135.81,128.485,133.16,3055361,0
+ILMN.US,D,20240320,000000,132.68,133.29,129.75,133.19,1275456,0
+ILMN.US,D,20240321,000000,140.71,144.1899,136.42,137.45,1987287,0
+ILMN.US,D,20240322,000000,137.02,137.49,133.865,137.24,1295148,0
+ILMN.US,D,20240325,000000,137.24,137.53,132.77,134.06,966983,0
+ILMN.US,D,20240326,000000,134.43,135.86,133.44,133.8,1126971,0
+ILMN.US,D,20240327,000000,135.51,138.68,134.47,138.68,951642,0
+ILMN.US,D,20240328,000000,138.68,140.07,136.29,137.32,917083,0
+ILMN.US,D,20240401,000000,138.16,138.53,131.32,132.72,1264416,0
+ILMN.US,D,20240402,000000,131.16,131.8,128.27,128.52,1965217,0
+ILMN.US,D,20240403,000000,127.2,130.09,127,127.74,1897200,0
+ILMN.US,D,20240404,000000,129.82,131.49,125.87,126,2683458,0
+ILMN.US,D,20240405,000000,125.05,129.56,123.66,127.75,1100441,0
+ILMN.US,D,20240408,000000,128.09,130.55,127.3,130.12,1093359,0
+ILMN.US,D,20240409,000000,131.56,135.26,130.73,133.57,1735440,0
+ILMN.US,D,20240410,000000,128.905,132.335,128.24,131.17,1868993,0
+ILMN.US,D,20240411,000000,132.07,133.2135,128.08,130.7,1085355,0
+ILMN.US,D,20240412,000000,129,134.85,126.44,127.07,1629452,0
+ILMN.US,D,20240415,000000,128.28,128.28,120.97,121.16,1616891,0
+ILMN.US,D,20240416,000000,119.2,119.56,116.83,117.69,1698207,0
+ILMN.US,D,20240417,000000,117.86,120.06,117.421,118.29,1866302,0
+ILMN.US,D,20240418,000000,116.25,119.18,115.73,116.69,1810342,0
+ILMN.US,D,20240419,000000,117.69,119.22,116.61,117.43,1417803,0
+ILMN.US,D,20240422,000000,118.58,120.99,117.48,120.25,1151198,0
+ILMN.US,D,20240423,000000,120.82,125.7,120.82,124.46,1303036,0
+ILMN.US,D,20240424,000000,123.09,124.74,120.82,122.87,1254629,0
+ILMN.US,D,20240425,000000,121.97,122.035,116.91,121.05,962789,0
+ILMN.US,D,20240426,000000,119.65,123.73,118.97,122.28,829331,0
+ILMN.US,D,20240429,000000,123.66,126.16,123.35,124.73,908814,0
+ILMN.US,D,20240430,000000,122.57,125.35,122.105,123.05,1136953,0
+ILMN.US,D,20240501,000000,122.4,126.89,121.94,124.68,1401348,0
+ILMN.US,D,20240502,000000,125.95,126.3,122.19,123.99,1630807,0
+ILMN.US,D,20240503,000000,127.08,127.89,117.67,117.93,2987105,0
+ILMN.US,D,20240506,000000,118.04,119.395,115.91,118.98,1803175,0
+ILMN.US,D,20240507,000000,119,119.426,112.73,112.82,2950232,0
+ILMN.US,D,20240508,000000,111.31,112.17,108.54,110.62,2848813,0
+ILMN.US,D,20240509,000000,110.33,112.58,109.87,111.35,1755040,0
+ILMN.US,D,20240510,000000,111.35,112.24,109.53,110.53,1179720,0
+ILMN.US,D,20240513,000000,110.96,114.25,110.96,112.77,1685702,0
+ILMN.US,D,20240514,000000,114.77,119.68,114.25,115.58,1904890,0
+ILMN.US,D,20240515,000000,118.25,118.28,113.13,115.01,1243824,0
+ILMN.US,D,20240516,000000,114.4,115.1799,113.21,114.46,997037,0
+ILMN.US,D,20240517,000000,113.84,113.84,110.65,111.07,1036235,0
+ILMN.US,D,20240520,000000,111.3,111.53,108.27,108.53,2050717,0
+ILMN.US,D,20240521,000000,108,108.3,106.82,107.61,1713781,0
+ILMN.US,D,20240522,000000,106.93,109.69,106,107.39,1654946,0
+ILMN.US,D,20240523,000000,106.69,107.365,104.66,105.85,1689787,0
+ILMN.US,D,20240524,000000,106.69,107.25,104.34,106.48,1086821,0
+ILMN.US,D,20240528,000000,106.88,106.98,103.5,105.03,1490534,0
+ILMN.US,D,20240529,000000,103.97,104.1699,101.08,101.76,2345322,0
+ILMN.US,D,20240530,000000,101.37,102.615,100.085,101.05,1991836,0
+ILMN.US,D,20240531,000000,101.33,104.35,100.76,104.28,3255747,0
+ILMN.US,D,20240603,000000,104.16,107.6,102.9,103.37,1597476,0
+ILMN.US,D,20240604,000000,104.26,104.273,101.345,102.06,4034653,0
+ILMN.US,D,20240605,000000,102.56,106.82,102.56,106.79,2975237,0
+ILMN.US,D,20240606,000000,106.79,119,105.83,114.715,7209508,0
+ILMN.US,D,20240607,000000,115,119,111.12,113.7,2850090,0
+ILMN.US,D,20240610,000000,110.92,110.98,107.15,109.82,3751830,0
+ILMN.US,D,20240611,000000,109.1,114.03,108.67,112.59,2762624,0
+ILMN.US,D,20240612,000000,115.65,116.78,108.46,108.51,2147737,0
+ILMN.US,D,20240613,000000,108.5,111,108.08,109.22,1891097,0
+ILMN.US,D,20240614,000000,108.5,110.22,107.61,108.66,1605903,0
+ILMN.US,D,20240617,000000,107.45,109.635,107.05,109.07,2562588,0
+ILMN.US,D,20240618,000000,108.98,109.49,106.73,108.1,2613371,0
+ILMN.US,D,20240620,000000,108.02,109.57,106.09,108.25,2780422,0
+ILMN.US,D,20240621,000000,108.56,109.43,107,108.57,35653154,0
+ILMN.US,D,20240624,000000,109.4,110.65,108.57,110.24,3139750,0
+ILMN.US,D,20240625,000000,108.24,112.485,106.26,109.84,2952636,0
+ILMN.US,D,20240626,000000,109.24,109.24,105.61,105.68,3698635,0
+ILMN.US,D,20240627,000000,105.5,107.28,104.61,106.46,2173750,0
+ILMN.US,D,20240628,000000,106.79,107.34,103.52,104.38,3553616,0
+ILMN.US,D,20240701,000000,104.19,108.43,103.57,105.5,1770537,0
+ILMN.US,D,20240702,000000,106.19,107.56,105.48,105.51,3067611,0
+ILMN.US,D,20240703,000000,105.44,106.72,104.17,105.28,986665,0
+ILMN.US,D,20240705,000000,105.56,109.05,105,108.52,1367613,0
+ILMN.US,D,20240708,000000,109.33,110.225,107.7582,107.84,1949910,0
+ILMN.US,D,20240709,000000,107.81,107.94,104.62,106.68,1741633,0
+ILMN.US,D,20240710,000000,111.4,113.8299,108.0542,113.17,2345333,0
+ILMN.US,D,20240711,000000,116.7,119.48,114.5,118,2576913,0
+ILMN.US,D,20240712,000000,118.46,119.9399,115.42,116.09,1612071,0
+ILMN.US,D,20240715,000000,116.11,117.64,114.52,116.56,1408912,0
+ILMN.US,D,20240716,000000,117,126.29,116.985,125.23,2571682,0
+ILMN.US,D,20240717,000000,124.23,125.89,119.87,119.89,1948331,0
+ILMN.US,D,20240718,000000,119.93,121.51,115.77,115.79,1561239,0
+ILMN.US,D,20240719,000000,115.43,116.21,113.32,114.49,1372989,0
+ILMN.US,D,20240722,000000,116.21,118.15,114.36,117.61,1243350,0
+ILMN.US,D,20240723,000000,118.8,119.19,115.31,115.6,1143286,0
+ILMN.US,D,20240724,000000,114.62,118.54,113.905,116.29,1336996,0
+ILMN.US,D,20240725,000000,116.34,121.62,115.95,117.3,1551824,0
+ILMN.US,D,20240726,000000,118.56,123.87,117.76,120.43,1467725,0
+ILMN.US,D,20240729,000000,120.66,122.57,119.2423,121.56,1106384,0
+ILMN.US,D,20240730,000000,122.03,123.41,121.1,122.5,1263393,0
+ILMN.US,D,20240731,000000,123.56,125.58,121.81,122.6,1439970,0
+ILMN.US,D,20240801,000000,123,126,120.88,122.35,1834192,0
+ILMN.US,D,20240802,000000,120.29,120.56,114.71,117.7,1824098,0
+ILMN.US,D,20240805,000000,111.45,118.29,108.81,115.47,2158264,0
+ILMN.US,D,20240806,000000,115.47,118.77,114.01,116.36,1800708,0
+ILMN.US,D,20240807,000000,119.81,129.62,118.37,121.1,4502978,0
+ILMN.US,D,20240808,000000,120.85,126.89,120.16,126.7,2064467,0
+ILMN.US,D,20240809,000000,126.59,126.662,123.3,123.56,1860377,0
+ILMN.US,D,20240812,000000,123.15,125.5,120.5,124.54,1281406,0
+ILMN.US,D,20240813,000000,124.16,128.4999,113.21,119.72,3746455,0
+ILMN.US,D,20240814,000000,122.13,126.565,122,122.28,2177558,0
+ILMN.US,D,20240815,000000,123.56,129.33,123.56,128.8,1991582,0
+ILMN.US,D,20240816,000000,130,132.65,128.12,130.31,1764874,0
+ILMN.US,D,20240819,000000,130.88,136.3,130.04,135.9,1921195,0
+ILMN.US,D,20240820,000000,137.1,137.18,132.37,132.51,2335448,0
+ILMN.US,D,20240821,000000,132.55,133.295,129.9,132.62,1619501,0
+ILMN.US,D,20240822,000000,133.93,135.13,129.18,129.33,1042461,0
+ILMN.US,D,20240823,000000,131.51,132.62,129.5,131.39,832032,0
+ILMN.US,D,20240826,000000,131.68,132.7199,130.15,130.42,890096,0
+ILMN.US,D,20240827,000000,129.78,131.15,128.44,130.9,1378253,0
+ILMN.US,D,20240828,000000,132.71,133.41,129.95,131.7,1447605,0
+ILMN.US,D,20240829,000000,133.01,135.21,131.76,133.78,1226107,0
+ILMN.US,D,20240830,000000,133.84,134.09,130.405,131.4,968971,0
+ILMN.US,D,20240903,000000,131.3,133.67,129.77,130.26,1121846,0
+ILMN.US,D,20240904,000000,128.06,130.7545,127.36,128.59,910327,0
+ILMN.US,D,20240905,000000,128.39,130.84,128.03,129.76,1253592,0
+ILMN.US,D,20240906,000000,129.87,130.8,123.87,124.39,1416736,0
+ILMN.US,D,20240909,000000,125,126.67,121.32,122.54,1972162,0
+ILMN.US,D,20240910,000000,122.76,124.78,121.725,124.13,1126290,0
+ILMN.US,D,20240911,000000,123.19,125.855,122.47,124.83,2246373,0
+ILMN.US,D,20240912,000000,124.26,126.28,120.5105,126.25,1635730,0
+ILMN.US,D,20240913,000000,126.31,129.71,126.31,129.18,1180194,0
+ILMN.US,D,20240916,000000,129.8,131.02885,127.5,129.52,1510633,0
+ILMN.US,D,20240917,000000,130.18,131.5499,128.55,130.21,1503025,0
+ILMN.US,D,20240918,000000,130.19,134.94,129.69,130.97,2220128,0
+ILMN.US,D,20240919,000000,134.92,136.19,133.81,134.39,1216032,0
+ILMN.US,D,20240920,000000,133.64,133.64,130.36,131.2,2659512,0
+ILMN.US,D,20240923,000000,131.15,131.375,128.38,130.1,2163273,0
+ILMN.US,D,20240924,000000,130.49,132.12,128.7,128.82,1025068,0
+ILMN.US,D,20240925,000000,128.58,129.43,125.93,126.15,1021680,0
+ILMN.US,D,20240926,000000,128.04,132.37,127.735,132.27,1621718,0
+ILMN.US,D,20240927,000000,133.5,134.515,129.93,130.12,1603409,0
+ILMN.US,D,20240930,000000,130.12,131.14,128.03,130.41,1085839,0
+ILMN.US,D,20241001,000000,130.18,130.37,125.0555,128.98,1303419,0
+ILMN.US,D,20241002,000000,127.86,139.395,127.01,139.02,2619941,0
+ILMN.US,D,20241003,000000,138.21,139.13,134.83,136.36,1663046,0
+ILMN.US,D,20241004,000000,138.73,141.88,136.1109,141.43,2985612,0
+ILMN.US,D,20241007,000000,140.75,141.41,138.16,140.66,2197776,0
+ILMN.US,D,20241008,000000,140.66,142.79,139.34,139.66,2268962,0
+ILMN.US,D,20241009,000000,139.67,143.325,134.14,140,3246392,0
+ILMN.US,D,20241010,000000,139.035,146,137.7116,143.76,2297021,0
+ILMN.US,D,20241011,000000,143.74,145.94,142.06,145.54,1650192,0
+ILMN.US,D,20241014,000000,146,150.8,145.1004,149.07,2071216,0
+ILMN.US,D,20241015,000000,148.74,151.4,145.58,147.61,2342498,0
+ILMN.US,D,20241016,000000,147.88,148.6136,143.76,143.89,1536023,0
+ILMN.US,D,20241017,000000,146.83,147.69,142.7,143.52,1591533,0
+ILMN.US,D,20241018,000000,143.52,146.27,142.9,146.07,1746216,0
+ILMN.US,D,20241021,000000,144.66,145.83,143.49,145.21,1170266,0
+ILMN.US,D,20241022,000000,143.35,144.47,142.3,144.06,1090586,0
+ILMN.US,D,20241023,000000,142.63,144.87,141.38,142.94,1067712,0
+ILMN.US,D,20241024,000000,144.17,144.17,140.87,141.39,848039,0
+ILMN.US,D,20241025,000000,141.78,143.31,140.7,141.95,969770,0
+ILMN.US,D,20241028,000000,143.21,145,142.83,144.03,853609,0
+ILMN.US,D,20241029,000000,143.7,146.6856,142.98,146,1328079,0
+ILMN.US,D,20241030,000000,144.94,148.8999,144.94,147.66,1176085,0
+ILMN.US,D,20241031,000000,145.7,146.095,142.91,144.14,1499004,0
+ILMN.US,D,20241101,000000,144.7,149.95,144.04,149.76,1714148,0
+ILMN.US,D,20241104,000000,149.76,155.37,149.22,153.49,4167553,0
+ILMN.US,D,20241105,000000,148.13,156.66,147.1,154.96,3493125,0
+ILMN.US,D,20241106,000000,156.14,156.51,147.87,151.83,2834477,0
+ILMN.US,D,20241107,000000,152.46,155.99,152.41,155.15,2162929,0
+ILMN.US,D,20241108,000000,154.29,154.43,149.05,151.09,2209599,0
+ILMN.US,D,20241111,000000,151.26,152.64,149.5951,151.5,1496370,0
+ILMN.US,D,20241112,000000,151.31,151.7,146.07,147.62,2119077,0
+ILMN.US,D,20241113,000000,147.7,148.15,145.22,146.17,1802793,0
+ILMN.US,D,20241114,000000,145.57,145.63,141.86,142.24,2262983,0
+ILMN.US,D,20241115,000000,140.35,140.35,133.42,135.05,4741753,0
+ILMN.US,D,20241118,000000,135,135.525,129.71,130.74,2551651,0
+ILMN.US,D,20241119,000000,130.11,135.0575,129.15,135,3125400,0
+ILMN.US,D,20241120,000000,133.99,134.28,129.72,131.68,3065399,0
+ILMN.US,D,20241121,000000,131.35,137.19,130.11,136.99,2026178,0
+ILMN.US,D,20241122,000000,137.77,141.4,136.05,140.14,2047303,0
+ILMN.US,D,20241125,000000,141.56,145.21,140.78,143.82,2324886,0
+ILMN.US,D,20241126,000000,143.08,143.42,140.56,142.95,2440705,0
+ILMN.US,D,20241127,000000,144.11,146.3,143.25,144.36,1308844,0
+ILMN.US,D,20241129,000000,144.05,145.264,141.51,144.15,757872,0
+ILMN.US,D,20241202,000000,142.91,145.37,140.55,145.15,1524901,0
+ILMN.US,D,20241203,000000,144.45,144.77,139.32,140.6,2084196,0
+ILMN.US,D,20241204,000000,140.79,142.68,138.88,142.5,1410469,0
+ILMN.US,D,20241205,000000,142.21,144,139.34,139.91,1393316,0
+ILMN.US,D,20241206,000000,140.02,142.2728,139.655,141.09,1106683,0
+ILMN.US,D,20241209,000000,140.57,149.9374,140.52,147.53,2119908,0
+ILMN.US,D,20241210,000000,148.35,151.7496,147.545,148.53,1764361,0
+ILMN.US,D,20241211,000000,146.01,148.6,140.67,147.64,1863852,0
+ILMN.US,D,20241212,000000,145.65,148.415,144.9227,146.43,1193335,0
+ILMN.US,D,20241213,000000,146.43,146.465,140.2932,143.87,1808556,0
+ILMN.US,D,20241216,000000,144.5,148.51,142.95,144.4,1864383,0
+ILMN.US,D,20241217,000000,144.4,145.78,140.61,143.12,1775226,0
+ILMN.US,D,20241218,000000,143.18,143.42,133.2,134.03,2147134,0
+ILMN.US,D,20241219,000000,134.06,135.24,130.31,134,2027242,0
+ILMN.US,D,20241220,000000,133.45,137.69,133.08,136.02,14354308,0
+ILMN.US,D,20241223,000000,135.4,136.99,133.31,134.99,1530426,0
+ILMN.US,D,20241224,000000,134.9,136.1,134.45,135.21,527972,0
+ILMN.US,D,20241226,000000,133.99,135.6878,133.5,134.96,695118,0
+ILMN.US,D,20241227,000000,134.36,136.125,133.79,135.27,1290620,0
+ILMN.US,D,20241230,000000,133.23,134.77,131.85,133.57,903192,0
+ILMN.US,D,20241231,000000,134.01,135.41,133.13,133.63,765625,0
+ILMN.US,D,20250102,000000,134,134.34,130.2,130.93,1363587,0
+ILMN.US,D,20250103,000000,131.69,137.29,130.8,136.01,1372844,0
+ILMN.US,D,20250106,000000,136.08,140,136.08,138.65,1611113,0
+ILMN.US,D,20250107,000000,139.82,142.4964,138.11,139.08,1340205,0
+ILMN.US,D,20250108,000000,138.54,139.7,136.94,139.68,1342775,0
+ILMN.US,D,20250110,000000,136.13,137.18,133.9845,136.69,1601390,0
+ILMN.US,D,20250113,000000,137,144.59,136.49,144.22,2777607,0
+ILMN.US,D,20250114,000000,145.25,153.06,136.19,136.48,2938795,0
+ILMN.US,D,20250115,000000,139.01,140.595,132.18,136.19,1676938,0
+ILMN.US,D,20250116,000000,135.81,138,131.75,137.37,1291874,0
+ILMN.US,D,20250117,000000,139.38,140.33,136.49,136.67,1247279,0
+ILMN.US,D,20250121,000000,137.96,141.86,137.595,141.31,1148219,0
+ILMN.US,D,20250122,000000,139.5,145.67,138.765,140.36,1916668,0
+ILMN.US,D,20250123,000000,139.05,139.355,131.3838,134.76,2472701,0
+ILMN.US,D,20250124,000000,134.7,137.34,133.93,136.22,1363470,0
+ILMN.US,D,20250127,000000,135.53,138.21,134.84,138.05,1273011,0
+ILMN.US,D,20250128,000000,137.89,139.4,133.09,133.61,1687981,0
+ILMN.US,D,20250129,000000,133,133.2,129.4,131.72,2424977,0
+ILMN.US,D,20250130,000000,132,136.82,132,133.01,1352274,0
+ILMN.US,D,20250131,000000,132.94,135.675,131.875,132.74,1254776,0
+ILMN.US,D,20250203,000000,129.18,132.41,128.51,131.1,1530201,0
+ILMN.US,D,20250204,000000,125.17,129.2407,122.22,124.2,4432458,0
+ILMN.US,D,20250205,000000,125,128.01,124.25,124.68,2465030,0
+ILMN.US,D,20250206,000000,125.49,126.39,121.64,122.8,2154901,0
+ILMN.US,D,20250207,000000,111.3,115.16,108.81,111.06,5434417,0
+ILMN.US,D,20250210,000000,105.69,106.1,101.91,104.99,8530349,0
+ILMN.US,D,20250211,000000,103.7,105.68,100.415,100.68,4267735,0
+ILMN.US,D,20250212,000000,99.61,103.8,99.35,103.57,3984008,0
+ILMN.US,D,20250213,000000,103.03,104.35,101.1,101.78,2763224,0
+ILMN.US,D,20250214,000000,102.165,103.69,99.96,100.24,3142086,0
+ILMN.US,D,20250218,000000,100,103.04,99.33,101.09,2919548,0
+ILMN.US,D,20250219,000000,100.2,103.12,99.95,103,2884482,0
+ILMN.US,D,20250220,000000,102.86,105.67,95.23,97.2,5945249,0
+ILMN.US,D,20250221,000000,97.91,98.7,93.5,94.2,4226504,0
+ILMN.US,D,20250224,000000,94.05,95.54,92.2,93.92,3253953,0
+ILMN.US,D,20250225,000000,93.48,95.93,91.92,95.76,3622887,0
+ILMN.US,D,20250226,000000,95.62,96.88,93.21,94.05,1841886,0
+ILMN.US,D,20250227,000000,93.48,93.67,88.75,88.97,2272399,0
+ILMN.US,D,20250228,000000,87.77,90.2599,87.501,88.74,3069049,0
+ILMN.US,D,20250303,000000,88.7,88.815,83.79,84.2,2478751,0
+ILMN.US,D,20250304,000000,80.74,85.77,80.18,84.89,4210104,0
+ILMN.US,D,20250305,000000,85,86.82,84.09,85.69,2204927,0
+ILMN.US,D,20250306,000000,84.52,87.8,84.46,84.65,2320144,0
+ILMN.US,D,20250307,000000,84.61,87.62,83.39,86.62,3237602,0
+ILMN.US,D,20250310,000000,86.17,89,85,85.97,2989145,0
+ILMN.US,D,20250311,000000,88.5,92.9,83.09,84.52,3720899,0
+ILMN.US,D,20250312,000000,84.63,85.83,81.51,84.2,1805371,0
+ILMN.US,D,20250313,000000,83.5,84.81,82.74,84.05,1667995,0
+ILMN.US,D,20250314,000000,84.7,86.11,83.76,85.6,2079245,0
+ILMN.US,D,20250317,000000,85.98,86.68,84.5,85.68,1344195,0
+ILMN.US,D,20250318,000000,85.58,85.595,84.05,85.16,1453740,0
+ILMN.US,D,20250319,000000,85,86.06,83.53,84.96,2613533,0
+ILMN.US,D,20250320,000000,85.36,87.01,83.55,84.79,1612855,0
+ILMN.US,D,20250321,000000,83.74,87.855,83.5,87.66,3822423,0
+ILMN.US,D,20250324,000000,88.52,89.95,87.485,88.02,1757116,0
+ILMN.US,D,20250325,000000,89.23,89.7813,87.01,87.53,2839591,0
+ILMN.US,D,20250326,000000,86.98,87.618,82.7749,82.83,2082212,0
+ILMN.US,D,20250327,000000,82.6,83.09,81.575,82.28,1812804,0
+ILMN.US,D,20250328,000000,81.86,82.35,79.3,80,1526437,0
+ILMN.US,D,20250331,000000,79.405,79.95,77.54,79.34,1744142,0
+ILMN.US,D,20250401,000000,79.5,80.265,77.74,78.39,1870497,0
+ILMN.US,D,20250402,000000,78.27,82.76,77.99,81.88,1908271,0
+ILMN.US,D,20250403,000000,79.51,79.97,76.26,76.42,2117885,0
+ILMN.US,D,20250404,000000,75.4,75.43,70.64,74.16,3913385,0
+ILMN.US,D,20250407,000000,70.61,75.83,69.55,73.45,5170766,0
+ILMN.US,D,20250408,000000,75.76,75.76,69.38,70.3,3213451,0
+ILMN.US,D,20250409,000000,69.725,77.24,68.7,76.3,4431720,0
+ILMN.US,D,20250410,000000,74.5,75.05,69.29,71.26,2914568,0
+ILMN.US,D,20250411,000000,72.1,75.03,70.87,74.78,3040899,0
+ILMN.US,D,20250414,000000,76,76.16,74.135,75.06,2945506,0
+ILMN.US,D,20250415,000000,75.06,76.12,74.07,74.59,1090025,0
+ILMN.US,D,20250416,000000,74.6,75.67,72.41,73.53,1194073,0
+ILMN.US,D,20250417,000000,71.17,72.22,70.388,71.2,2639660,0
+ILMN.US,D,20250421,000000,71.03,72.115,69.83,72,1791715,0
+ILMN.US,D,20250422,000000,73.11,74.88,72.7201,74.35,1648695,0
+ILMN.US,D,20250423,000000,76.84,79.37,75.34,76.25,1661321,0
+ILMN.US,D,20250424,000000,76.75,78.11,75.53,77.61,1874281,0
+ILMN.US,D,20250425,000000,76.685,77.45,75.62,77.35,1424509,0
+ILMN.US,D,20250428,000000,77.85,78.645,76.03,77.22,1113381,0
+ILMN.US,D,20250429,000000,76.61,77.63,75.89,77.1,1445606,0
+ILMN.US,D,20250430,000000,76.96,77.77,75.8154,77.6,1534031,0
+ILMN.US,D,20250501,000000,77.9,78.03,75.41,76.51,1337472,0
+ILMN.US,D,20250502,000000,78,79.22,77.02,77.88,1191314,0
+ILMN.US,D,20250505,000000,77.4,79,77.08,78.17,1123662,0
+ILMN.US,D,20250506,000000,77.21,77.56,74.5,74.53,1746035,0
+ILMN.US,D,20250507,000000,75.58,76.61,73.86,76.35,2467918,0
+ILMN.US,D,20250508,000000,76.85,80.86,76.155,79.58,3113768,0
+ILMN.US,D,20250509,000000,79.5,79.78,75.24,75.76,3709609,0
+ILMN.US,D,20250512,000000,79.28,83.09,78.06,81.57,3153912,0
+ILMN.US,D,20250513,000000,81.485,82.44,80.15,80.3,2342412,0
+ILMN.US,D,20250514,000000,80.3,81.64,77.5,78.21,3766534,0
+ILMN.US,D,20250515,000000,80.02,81.06,79.3398,80.9,2593604,0
+ILMN.US,D,20250516,000000,81,84.04,80.31,83.62,2341745,0
+ILMN.US,D,20250519,000000,81.82,83.18,81.49,82.95,2383622,0
+ILMN.US,D,20250520,000000,82.91,84.9499,82.0001,84.21,1988760,0
+ILMN.US,D,20250521,000000,83.7,84.4699,79.3,79.37,2723335,0
+ILMN.US,D,20250522,000000,79.1,80.665,78.89,80.54,1983471,0
+ILMN.US,D,20250523,000000,78.635,80.53,78.55,80.37,1536864,0
+ILMN.US,D,20250527,000000,81.15,82.81,80.29,82.49,2197809,0
+ILMN.US,D,20250528,000000,82.37,85.06,82,84.43,2410538,0
+ILMN.US,D,20250529,000000,85.63,85.9005,83.54,84.28,1610300,0
+ILMN.US,D,20250530,000000,83.46,83.72,81.19,82.24,3661622,0
+ILMN.US,D,20250602,000000,81.68,81.9,79.03,81.09,2126372,0
+ILMN.US,D,20250603,000000,80.92,82.15,78.79,81.83,1663152,0
+ILMN.US,D,20250604,000000,82.24,83.905,82.07,83.16,1360564,0
+ILMN.US,D,20250605,000000,83.19,84.35,81.755,82.25,1729911,0
+ILMN.US,D,20250606,000000,83.35,84.56,82.44,82.66,1614401,0
+ILMN.US,D,20250609,000000,83.53,85.075,82.6,84.98,2038867,0
+ILMN.US,D,20250610,000000,85.4,89.87,84.995,87.98,2949987,0
+ILMN.US,D,20250611,000000,88.91,90.11,87.165,87.54,2244746,0
+ILMN.US,D,20250612,000000,87.66,88.7,87.085,88.13,1735642,0
+ILMN.US,D,20250613,000000,86.4,88.18,85.77,86.93,1612835,0
+ILMN.US,D,20250616,000000,87.58,90.42,86.03,90.25,1790871,0
+ILMN.US,D,20250617,000000,89.5,90.95,89.26,89.47,2387287,0
+ILMN.US,D,20250618,000000,89.5,91.57,88.65,90.26,2028519,0
+ILMN.US,D,20250620,000000,91.28,91.44,89.97,90.49,3182240,0
+ILMN.US,D,20250623,000000,89.84,91.23,88.675,90.61,2151048,0
+ILMN.US,D,20250624,000000,91.54,91.655,89.39,91.52,2323504,0
+ILMN.US,D,20250625,000000,92.13,95.57,90.3001,93.23,3688289,0
+ILMN.US,D,20250626,000000,93.815,95.99,92.76,94.16,2928705,0
+ILMN.US,D,20250627,000000,94.79,95.69,93.3363,94.79,3837656,0
+ILMN.US,D,20250630,000000,94.79,96.83,94.16,95.41,1845171,0
+ILMN.US,D,20250701,000000,95.005,100.15,95.005,98.15,2885815,0
+ILMN.US,D,20250702,000000,98.15,100.96,97.925,100.34,2165799,0
+ILMN.US,D,20250703,000000,100.82,102.09,100.0209,100.8,1423748,0
+ILMN.US,D,20250707,000000,99.37,99.665,96.56,97.15,2877738,0
+ILMN.US,D,20250708,000000,97.42,100.25,97.04,99.27,1894927,0
+ILMN.US,D,20250709,000000,96.25,98.7799,95.0945,97.44,3002877,0
+ILMN.US,D,20250710,000000,97.08,101.28,96.62,100.05,2137487,0
+ILMN.US,D,20250711,000000,98.5,100.4,97.7,99.25,1998750,0
+ILMN.US,D,20250714,000000,98.84,99.39,97.32,98.53,2090987,0
+ILMN.US,D,20250715,000000,99,99.7809,96.68,97.15,1984213,0
+ILMN.US,D,20250716,000000,97.9,98.36,95.75,96.96,2249387,0
+ILMN.US,D,20250717,000000,96.8,98.41,96.17,97.93,1937626,0
+ILMN.US,D,20250718,000000,98.96,99.335,95.54,96.14,1888504,0
+ILMN.US,D,20250721,000000,94.99,96.3399,92.2501,94.795,2924546,0
+ILMN.US,D,20250722,000000,95.19,102.29,95.112,102.03,2627347,0
+ILMN.US,D,20250723,000000,104.03,106.167,102.79,104.61,3152123,0
+ILMN.US,D,20250724,000000,104.61,108.7528,104.534,107.64,2051523,0
+ILMN.US,D,20250725,000000,107.505,110.05,106.4,109.3,1937873,0
+ILMN.US,D,20250728,000000,109.4,111,108.62,109.88,1533021,0
+ILMN.US,D,20250729,000000,109.76,109.76,106.935,108.71,2178491,0
+ILMN.US,D,20250730,000000,109.07,109.59,105.69,106.66,1713495,0
+ILMN.US,D,20250731,000000,105.5,107.63,102.29,102.71,3421101,0
+ILMN.US,D,20250801,000000,92.608,99.9,92.19,94.66,4770060,0
+ILMN.US,D,20250804,000000,95.03,98.475,94,98.44,2360556,0
+ILMN.US,D,20250805,000000,98.45,99.54,97.6,97.76,2487855,0
+ILMN.US,D,20250806,000000,98.095,98.385,92.7,94.43,2152452,0
+ILMN.US,D,20250807,000000,95.39,96.49,94,95.5,1324695,0
+ILMN.US,D,20250808,000000,95.985,96.22,93.32,94.56,1361728,0
+ILMN.US,D,20250811,000000,94.27,95.69,93.98,94.78,1481843,0
+ILMN.US,D,20250812,000000,94.52,98.13,94.385,97.38,1491083,0
+ILMN.US,D,20250813,000000,98.2,101.37,98.0226,101.11,1671131,0
+ILMN.US,D,20250814,000000,99.86,100.6125,98.85,100.09,1314361,0
+ILMN.US,D,20250815,000000,100.63,101.675,99.82,100.11,1534869,0
+ILMN.US,D,20250818,000000,100.77,101.035,99.39,100.53,1211463,0
+ILMN.US,D,20250819,000000,100.82,102.8,100.25,101.6,1025109,0
+ILMN.US,D,20250820,000000,101.14,101.19,99.25,100.8,1435709,0
+ILMN.US,D,20250821,000000,99.65,101.55,99.08,99.29,1257205,0
+ILMN.US,D,20250822,000000,100.05,103.65,99.425,101.8,1965335,0
+ILMN.US,D,20250825,000000,101.37,101.77,99.465,99.66,1686442,0
+ILMN.US,D,20250826,000000,99.8,100.83,98.51,98.73,1800170,0
+ILMN.US,D,20250827,000000,98.54,99.73,98.1,99.54,1169095,0
+ILMN.US,D,20250828,000000,99.73,100.0175,97.82,99.17,1144995,0
+ILMN.US,D,20250829,000000,99.19,100.435,98.91,99.96,1009144,0
+ILMN.US,D,20250902,000000,98.69,99.3309,95.44,97.82,1205143,0
+ILMN.US,D,20250903,000000,97.52,98.05,95.8,96.07,1163903,0
+ILMN.US,D,20250904,000000,95.86,97.9199,93.944,97.68,1137692,0
+ILMN.US,D,20250905,000000,98.15,100.82,97.37,98.93,1520132,0
+ILMN.US,D,20250908,000000,98.67,98.67,96.8,98.18,1075555,0
+ILMN.US,D,20250909,000000,98.42,98.4829,97.02,98.22,783866,0
+ILMN.US,D,20250910,000000,98.08,98.8,94.83,95.49,1167616,0
+ILMN.US,D,20250911,000000,95.69,99.56,95.6341,99.31,1738366,0
+ILMN.US,D,20250912,000000,99.51,99.51,95.12,95.12,1517122,0
+ILMN.US,D,20250915,000000,95.31,101.01,95.2,100.92,1777898,0
+ILMN.US,D,20250916,000000,100.785,102,98.86,101.48,1473258,0
+ILMN.US,D,20250917,000000,101.755,104.22,99.5,100.87,1725543,0
+ILMN.US,D,20250918,000000,102.31,103.78,101.6,103.03,1137918,0
+ILMN.US,D,20250919,000000,102.79,103.94,101.69,102.75,3621727,0
+ILMN.US,D,20250922,000000,102.75,102.75,101.07,101.49,952037,0
+ILMN.US,D,20250923,000000,101.335,102.91,98.87,99.37,1184151,0
+ILMN.US,D,20250924,000000,99.5,99.77,93.92,94.41,1666448,0
+ILMN.US,D,20250925,000000,93.51,94.19,91.36,92.19,2026248,0
+ILMN.US,D,20250926,000000,92.29,93.03,91.41,91.69,2163087,0
+ILMN.US,D,20250929,000000,92.26,92.5,90.62,91.87,1457211,0
+ILMN.US,D,20250930,000000,91.64,95.44,91.3,94.97,2127312,0
+ILMN.US,D,20251001,000000,94.97,102.35,94.97,102.26,2336130,0
+ILMN.US,D,20251002,000000,103,103,98.52,99.3,1899567,0
+ILMN.US,D,20251003,000000,100.35,102.84,99.485,102.12,1679983,0
+ILMN.US,D,20251006,000000,102.16,102.68,100.5601,101.02,1269382,0
+ILMN.US,D,20251007,000000,101.36,101.95,96.5,96.68,1390483,0
+ILMN.US,D,20251008,000000,96.66,98.39,95.705,97.78,1231036,0
+ILMN.US,D,20251009,000000,97.63,98.7,96.34,96.45,911007,0
+ILMN.US,D,20251010,000000,96.49,96.49,91.65,93.86,1571814,0
+ILMN.US,D,20251013,000000,95,96.43,93.59,95.03,775038,0
+ILMN.US,D,20251014,000000,92.75,93.8,88,91,2558644,0
+ILMN.US,D,20251015,000000,90.71,95.61,90.1,93,2762287,0
+ILMN.US,D,20251016,000000,94.05,98.7,93.5,95.91,2160066,0
+ILMN.US,D,20251017,000000,95.2,96.8,94.81,95.46,1165825,0
+ILMN.US,D,20251020,000000,95.61,100.94,95.61,99.5,1750387,0
+ILMN.US,D,20251021,000000,100.41,102.305,98.505,98.96,1319040,0
+ILMN.US,D,20251022,000000,98.39,99.54,95.815,97.23,1651760,0
+ILMN.US,D,20251023,000000,97.23,100.24,97.07,99.97,1298481,0
+ILMN.US,D,20251024,000000,101.44,101.93,100.06,100.11,948726,0
+ILMN.US,D,20251027,000000,101,101,98.86,100.35,1319094,0
+ILMN.US,D,20251028,000000,100,100.18,97.64,97.8,1049370,0
+ILMN.US,D,20251029,000000,97.22,98.5548,94.91,95.03,1305710,0
+ILMN.US,D,20251030,000000,94.39,99.39,94,99.01,3007881,0
+ILMN.US,D,20251031,000000,106.91,123.928,106.12,123.54,6797259,0
+ILMN.US,D,20251103,000000,121.13,124.075,116.26,119.99,3089120,0
+ILMN.US,D,20251104,000000,117.9,121.25,116.21,116.86,2261411,0
+ILMN.US,D,20251105,000000,121.5,126,120,122.44,2918164,0
+ILMN.US,D,20251106,000000,122.48,124.04,118.5,121.11,2145034,0
+ILMN.US,D,20251107,000000,120.21,122.08,119.36,121.9,1125924,0
+ILMN.US,D,20251110,000000,123,124.501,120.73,121.72,1112061,0
+ILMN.US,D,20251111,000000,122,125.5,122,122.6,2403440,0
+ILMN.US,D,20251112,000000,122.79,124.839,121.84,121.98,1303672,0
+ILMN.US,D,20251113,000000,120.21,123.65,119.04,119.93,1566171,0
+ILMN.US,D,20251114,000000,117.32,121.5,117.1,120.67,1063314,0
+ILMN.US,D,20251117,000000,119.15,122.79,118.59,120.08,1628786,0
+ILMN.US,D,20251118,000000,118.33,122.27,117.5,121.97,1497701,0
+ILMN.US,D,20251119,000000,121.64,122.379,119.85,120.12,1903016,0
+ILMN.US,D,20251120,000000,122.65,126.94,117.86,119.26,2408965,0
+ILMN.US,D,20251121,000000,119.26,125.41,118.97,123.85,2371951,0
+ILMN.US,D,20251124,000000,123.75,127.88,123.33,125.96,2332648,0
+ILMN.US,D,20251125,000000,125.76,130.47,125.5,129.64,1587651,0
+ILMN.US,D,20251126,000000,128.82,130.5699,128.45,129.81,2081173,0
+ILMN.US,D,20251128,000000,130,131.48,129.27,131.45,965738,0
+ILMN.US,D,20251201,000000,129.88,132.15,128.27,128.72,1932723,0
+ILMN.US,D,20251202,000000,129.01,129.5,127.43,127.55,1091291,0
+ILMN.US,D,20251203,000000,128.37,129.72,127.51,127.95,831631,0
+ILMN.US,D,20251204,000000,127.08,128.2799,124.27,128.03,948529,0
+ILMN.US,D,20251205,000000,128.42,129.27,127.6354,128.96,823388,0
+ILMN.US,D,20251208,000000,129.27,129.3,126.44,127.25,1270387,0
+ILMN.US,D,20251209,000000,126.53,135.83,126.53,132.13,3246110,0
+ILMN.US,D,20251210,000000,131.65,136.24,131.65,134.91,1847855,0
+ILMN.US,D,20251211,000000,133.94,136.64,133.9376,136.44,1350617,0
+ILMN.US,D,20251212,000000,136.19,137.085,134.1305,134.87,1700293,0
+ILMN.US,D,20251215,000000,134.9,136.3,132.7,134.92,2167753,0
+ILMN.US,D,20251216,000000,134.475,134.97,130.54,131.56,1767807,0
+ILMN.US,D,20251217,000000,131.35,133.9,129.29,129.56,1272081,0
+ILMN.US,D,20251218,000000,130.87,133.75,129.99,130.51,1109593,0
+ILMN.US,D,20251219,000000,131,135.51,130.75,134.78,5363142,0
+ILMN.US,D,20251222,000000,135.6,138.8,135.41,137.6,1831440,0
+ILMN.US,D,20251223,000000,137.01,137.16,134.205,136.19,916568,0
+ILMN.US,D,20251224,000000,135.65,136.535,132.93,135.32,597529,0
+ILMN.US,D,20251226,000000,135.21,135.65,133.96,134.95,493281,0
+ILMN.US,D,20251229,000000,134.74,135.95,133.165,134.48,1002327,0
+ILMN.US,D,20251230,000000,133.91,134.05,132.6,132.75,759740,0
+ILMN.US,D,20251231,000000,132.4,132.609,130.48,131.16,777379,0
+ILMN.US,D,20260102,000000,131.33,134.445,130.42,134.35,1157651,0
+ILMN.US,D,20260105,000000,134.36,141.54,134.36,141.33,2234176,0
+ILMN.US,D,20260106,000000,141.48,147.4999,140.9,147.11,2339146,0
+ILMN.US,D,20260107,000000,146.95,151.34,146.41,150.14,2383552,0
+ILMN.US,D,20260108,000000,150.14,150.14,145.65,145.83,1604648,0
+ILMN.US,D,20260109,000000,145.25,145.8,139.79,141.07,1909082,0
+ILMN.US,D,20260112,000000,142.22,145.7,141.63,145.55,1648889,0
+ILMN.US,D,20260113,000000,150,151,142.53,146.99,2298204,0
+ILMN.US,D,20260114,000000,147,148.57,140.19,143.97,2065648,0
+ILMN.US,D,20260115,000000,144.68,146.82,142.8,145.3,1700422,0
+ILMN.US,D,20260116,000000,145.3,145.42,141.37,141.65,1901812,0
+ILMN.US,D,20260120,000000,137.78,148.09,137,147.17,2090295,0
+ILMN.US,D,20260121,000000,147.27,153.11,147.27,152.48,2269034,0
+ILMN.US,D,20260122,000000,153.25,155.529,152.95,153.95,1668196,0
+ILMN.US,D,20260123,000000,154.03,154.03,148.17,150.28,2765006,0
+ILMN.US,D,20260126,000000,149.36,153.07,147.57,153,2693201,0
+ILMN.US,D,20260127,000000,152.26,153.475,150.77,152.09,1495005,0
+ILMN.US,D,20260128,000000,152.42,152.78,148.49,149.86,1848253,0
+ILMN.US,D,20260129,000000,150.32,150.32,145.68,149.69,2174589,0
+ILMN.US,D,20260130,000000,149.33,149.4,143,144.81,2477194,0
+ILMN.US,D,20260202,000000,142.7,143.555,139.79,141.13,2284226,0
+ILMN.US,D,20260203,000000,141.33,143.058,135.02,135.43,2357730,0
+ILMN.US,D,20260204,000000,137.1,140.6499,133.33,134.19,2936339,0
+ILMN.US,D,20260205,000000,133.685,136.15,132.5,133.61,2974711,0
+ILMN.US,D,20260206,000000,125.99,128.1632,117.67,119.72,4451159,0
+ILMN.US,D,20260209,000000,119.72,119.75,116.67,117.25,2477387,0
+ILMN.US,D,20260210,000000,117.5,119.92,115.205,119.32,2485416,0
+ILMN.US,D,20260211,000000,118.29,119.17,116.2,116.38,2032783,0
+ILMN.US,D,20260212,000000,118.15,118.15,112.65,114.44,3218017,0
+ILMN.US,D,20260213,000000,115.195,117.47,114.94,116.81,1902974,0
+ILMN.US,D,20260217,000000,115.58,117.155,114.025,116.51,3040547,0
+ILMN.US,D,20260218,000000,116.18,120.74,116.06,120.08,2616649,0
diff --git a/daily/us/nasdaq stocks/2/ima.us.txt b/daily/us/nasdaq stocks/2/ima.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e62a3db01e3cdb3d46dfd095e1fe6322cb26ab64
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ima.us.txt	
@@ -0,0 +1,1231 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMA.US,D,20210326,000000,268.8,451.32,228.121,384,208974,0
+IMA.US,D,20210329,000000,339,404.28,294.24,339.6,34481.9,0
+IMA.US,D,20210330,000000,345.6,362.88,285.72,307.2,26680,0
+IMA.US,D,20210331,000000,300.12,344.16,292.561,339,31486,0
+IMA.US,D,20210401,000000,324.12,324.12,278.16,312,21376.9,0
+IMA.US,D,20210405,000000,306.24,311.4,269.76,282,35127.3,0
+IMA.US,D,20210406,000000,285.12,297.24,256.98,266.64,15687.6,0
+IMA.US,D,20210407,000000,264.72,277.8,234,245.52,27365.9,0
+IMA.US,D,20210408,000000,245.64,258.254,220.92,227.4,9829.66,0
+IMA.US,D,20210409,000000,227.64,228.24,189,192.6,11131.2,0
+IMA.US,D,20210412,000000,195.96,323.88,169.92,206.4,247374,0
+IMA.US,D,20210413,000000,185.88,216,172.297,214.68,22956.1,0
+IMA.US,D,20210414,000000,205.08,220.68,203.881,212.16,11960.9,0
+IMA.US,D,20210415,000000,221.88,224.88,204.001,221.4,10146.9,0
+IMA.US,D,20210416,000000,217.44,221.88,205.624,215.88,4600.91,0
+IMA.US,D,20210419,000000,212.64,242.04,204.001,239.28,10837.4,0
+IMA.US,D,20210420,000000,239.28,255.839,216.72,220.68,8301.83,0
+IMA.US,D,20210421,000000,222.6,234.6,221.044,230.88,8815.58,0
+IMA.US,D,20210422,000000,228.48,241.8,227.4,240.36,11226.8,0
+IMA.US,D,20210423,000000,244.68,258,232.08,251.28,19915.9,0
+IMA.US,D,20210426,000000,252.36,272.76,245.28,264.12,15604.3,0
+IMA.US,D,20210427,000000,267,267,247.32,264.72,6521.49,0
+IMA.US,D,20210428,000000,266.76,272.88,252.247,264.6,25396.7,0
+IMA.US,D,20210429,000000,263.16,280.14,260.04,274.08,8661.24,0
+IMA.US,D,20210430,000000,270.6,298.8,270.6,293.64,10708.9,0
+IMA.US,D,20210503,000000,298.8,305.4,288.48,296.76,8703.08,0
+IMA.US,D,20210504,000000,293.76,303,277.32,295.44,15857,0
+IMA.US,D,20210505,000000,295.44,317.879,286.08,307.68,16447.4,0
+IMA.US,D,20210506,000000,304.44,309.9,273.012,280.8,37138.5,0
+IMA.US,D,20210507,000000,282.12,292.56,282.12,285.72,5798.58,0
+IMA.US,D,20210510,000000,284.88,290.96,265.32,267.84,13673.3,0
+IMA.US,D,20210511,000000,262.68,277.325,233.88,236.88,15174.3,0
+IMA.US,D,20210512,000000,234.12,245.742,232.2,234.6,3760.08,0
+IMA.US,D,20210513,000000,235.56,236.88,202.26,202.68,36865.3,0
+IMA.US,D,20210514,000000,201.48,227.64,195.601,219.96,9619.33,0
+IMA.US,D,20210517,000000,222.24,236.28,203.64,208.92,11196.5,0
+IMA.US,D,20210518,000000,208.92,217.92,203.82,213.48,4053.99,0
+IMA.US,D,20210519,000000,211.56,219,200.4,215.4,6759.83,0
+IMA.US,D,20210520,000000,217.44,228.12,214.8,226.56,5357.74,0
+IMA.US,D,20210521,000000,231.36,231.6,223.32,229.32,6852.33,0
+IMA.US,D,20210524,000000,230.16,240,229.92,234.84,7201.24,0
+IMA.US,D,20210525,000000,240.6,254.179,234.96,235.32,6211.16,0
+IMA.US,D,20210526,000000,238.56,244.92,234.12,237.24,4142.91,0
+IMA.US,D,20210527,000000,240,244.44,228.84,228.84,4618.91,0
+IMA.US,D,20210528,000000,232.92,236.4,213.72,216,4405.83,0
+IMA.US,D,20210601,000000,213.84,220.44,205.8,210.6,8715.66,0
+IMA.US,D,20210602,000000,214.08,214.86,199.2,200.04,3900.24,0
+IMA.US,D,20210603,000000,200.4,214.29,182.52,187.08,8043.24,0
+IMA.US,D,20210604,000000,187.44,201.48,176.28,188.16,7799.74,0
+IMA.US,D,20210607,000000,188.52,196.32,178.2,180.48,3943.24,0
+IMA.US,D,20210608,000000,182.04,185.76,178.38,183.96,12790.2,0
+IMA.US,D,20210609,000000,184.56,191.52,183.84,185.04,5188.33,0
+IMA.US,D,20210610,000000,185.16,186.48,177.12,181.68,2663.99,0
+IMA.US,D,20210611,000000,184.44,184.44,172.92,174.6,3422.99,0
+IMA.US,D,20210614,000000,177,183,164.28,164.76,8998.58,0
+IMA.US,D,20210615,000000,165.96,168.96,156,161.16,6866.24,0
+IMA.US,D,20210616,000000,161.88,166.08,157.2,164.64,8838.49,0
+IMA.US,D,20210617,000000,165.12,173.76,162.12,168.6,7711.58,0
+IMA.US,D,20210618,000000,167.88,174.12,157.8,159.24,32696.6,0
+IMA.US,D,20210621,000000,165.96,172.92,163.56,169.2,8225.58,0
+IMA.US,D,20210622,000000,167.28,177.24,166.8,174.36,7698.33,0
+IMA.US,D,20210623,000000,177.72,179.88,172.56,173.52,9439.74,0
+IMA.US,D,20210624,000000,177.6,182.16,174,178.56,6248.49,0
+IMA.US,D,20210625,000000,180.6,182.76,165.12,172.44,89995,0
+IMA.US,D,20210628,000000,172.2,176.46,166.44,171.6,7380.58,0
+IMA.US,D,20210629,000000,173.88,174.72,161.28,162.48,5925.16,0
+IMA.US,D,20210630,000000,161.52,171.96,156,168.48,4878.41,0
+IMA.US,D,20210701,000000,169.68,171.36,162.24,170.4,5859.16,0
+IMA.US,D,20210702,000000,170.4,172.2,156.12,159.12,4306.66,0
+IMA.US,D,20210706,000000,159,163.08,151.2,156.48,3025.33,0
+IMA.US,D,20210707,000000,155.28,163.14,153.72,161.64,1627.66,0
+IMA.US,D,20210708,000000,157.56,162.9,154.62,159.96,4823.99,0
+IMA.US,D,20210709,000000,161.76,176.04,161.76,174,10109.8,0
+IMA.US,D,20210712,000000,171.6,183.96,169.32,182.76,5525.91,0
+IMA.US,D,20210713,000000,180.72,180.72,150.96,152.64,6790.74,0
+IMA.US,D,20210714,000000,153.48,153.72,134.16,135.12,9151.74,0
+IMA.US,D,20210715,000000,134.88,143.28,132,139.44,4190.58,0
+IMA.US,D,20210716,000000,142.08,163.08,135.84,158.04,7597.66,0
+IMA.US,D,20210719,000000,151.08,156.12,136.08,137.28,3917.16,0
+IMA.US,D,20210720,000000,138,211.2,137.4,160.32,210470,0
+IMA.US,D,20210721,000000,154.44,156.84,136.8,139.44,31196.7,0
+IMA.US,D,20210722,000000,139.68,155.88,134.4,139.44,14532.8,0
+IMA.US,D,20210723,000000,138.24,139.2,126.72,130.8,9477.58,0
+IMA.US,D,20210726,000000,130.44,140.04,125.64,137.88,4437.83,0
+IMA.US,D,20210727,000000,136.68,139.44,132.24,134.16,2821.66,0
+IMA.US,D,20210728,000000,134.16,134.16,124.016,129.6,4848.33,0
+IMA.US,D,20210729,000000,129.84,136.62,126.84,127.44,1892.99,0
+IMA.US,D,20210730,000000,128.16,129.12,115.68,118.92,4958.08,0
+IMA.US,D,20210802,000000,121.32,131.869,118.8,120.84,2342.91,0
+IMA.US,D,20210803,000000,120.84,124.56,115.68,117.84,2733.16,0
+IMA.US,D,20210804,000000,117.84,121.3,116.659,120,1848.91,0
+IMA.US,D,20210805,000000,120.12,130.08,117.48,122.4,3418.74,0
+IMA.US,D,20210806,000000,123.96,126.24,118.56,124.44,1067.99,0
+IMA.US,D,20210809,000000,123,126.259,119.16,121.08,1484.08,0
+IMA.US,D,20210810,000000,122.76,122.88,116.4,120.48,2849.16,0
+IMA.US,D,20210811,000000,120.12,123.12,115.56,123.12,2589.83,0
+IMA.US,D,20210812,000000,129.96,134.28,123.72,132.36,3728.41,0
+IMA.US,D,20210813,000000,133.92,134.108,120.48,129.36,1788.58,0
+IMA.US,D,20210816,000000,128.16,132.48,124.26,132.24,2062.83,0
+IMA.US,D,20210817,000000,131.76,138.6,128.64,136.92,6075.83,0
+IMA.US,D,20210818,000000,136.92,137.76,135,136.68,3516.08,0
+IMA.US,D,20210819,000000,134.4,134.4,124.937,131.4,3400.24,0
+IMA.US,D,20210820,000000,132,142.44,132,142.44,2768.33,0
+IMA.US,D,20210823,000000,142.8,142.8,131.16,133.92,3176.58,0
+IMA.US,D,20210824,000000,132.96,146.16,132.96,142.2,4855.49,0
+IMA.US,D,20210825,000000,141.42,145.8,137.64,139.2,3834.08,0
+IMA.US,D,20210826,000000,139.92,147.84,138.24,139.2,3711.33,0
+IMA.US,D,20210827,000000,143.64,159.72,139.32,159.48,4789.41,0
+IMA.US,D,20210830,000000,157.32,164.28,145.56,157.8,10076.9,0
+IMA.US,D,20210831,000000,159.84,163.546,149.64,154.44,25655.5,0
+IMA.US,D,20210901,000000,156.48,159.84,149.52,154.32,12079,0
+IMA.US,D,20210902,000000,154.8,162.24,149.4,161.4,3250.83,0
+IMA.US,D,20210903,000000,161.88,171,154.8,169.08,5207.33,0
+IMA.US,D,20210907,000000,170.64,177,163.8,170.28,4680.49,0
+IMA.US,D,20210908,000000,167.52,167.52,152.28,156,4309.08,0
+IMA.US,D,20210909,000000,156,166.56,150.48,155.52,5390.91,0
+IMA.US,D,20210910,000000,155.52,164.04,154.08,158.4,4165.99,0
+IMA.US,D,20210913,000000,160.56,160.86,149.28,150.24,5309.58,0
+IMA.US,D,20210914,000000,149.88,153.54,141.36,143.4,4572.58,0
+IMA.US,D,20210915,000000,141.96,145.68,137.82,145.2,7616.99,0
+IMA.US,D,20210916,000000,142.56,158.64,141.18,157.2,9575.91,0
+IMA.US,D,20210917,000000,157.32,167.16,153.324,155.64,21530.9,0
+IMA.US,D,20210920,000000,149.52,168.96,149.182,165.6,11977.7,0
+IMA.US,D,20210921,000000,166.32,168,159.72,168,12040,0
+IMA.US,D,20210922,000000,164.52,164.52,150.96,155.88,8012.58,0
+IMA.US,D,20210923,000000,156.12,156.36,151.44,153.72,2904.91,0
+IMA.US,D,20210924,000000,153.6,161.88,150,153.48,4910.91,0
+IMA.US,D,20210927,000000,153.48,160.08,152.4,153.84,3854.99,0
+IMA.US,D,20210928,000000,154.92,155.4,141.72,144.72,7295.99,0
+IMA.US,D,20210929,000000,143.16,144.66,131.82,135.36,6650.16,0
+IMA.US,D,20210930,000000,137.28,153.96,129.12,151.44,6695.33,0
+IMA.US,D,20211001,000000,153.24,160.2,144.12,155.76,7911.33,0
+IMA.US,D,20211004,000000,155.04,155.04,143.16,150,2398.66,0
+IMA.US,D,20211005,000000,151.44,161.76,149.64,161.76,8568.99,0
+IMA.US,D,20211006,000000,158.76,161.16,147.178,151.2,4670.08,0
+IMA.US,D,20211007,000000,151.62,169.2,151.38,165.12,20047.9,0
+IMA.US,D,20211008,000000,164.4,168.48,152.64,155.04,18744.9,0
+IMA.US,D,20211011,000000,155.88,166.44,145.92,150.24,3662.99,0
+IMA.US,D,20211012,000000,149.64,149.64,132.36,133.32,2813.16,0
+IMA.US,D,20211013,000000,136.44,143.22,133.5,139.2,4090.58,0
+IMA.US,D,20211014,000000,139.2,148.32,133.08,146.64,5005.08,0
+IMA.US,D,20211015,000000,150.84,155.52,144,145.32,4946.66,0
+IMA.US,D,20211018,000000,144,151.62,136.44,141.36,5116.74,0
+IMA.US,D,20211019,000000,142.92,145.8,126.6,134.52,5309.66,0
+IMA.US,D,20211020,000000,134.88,141.649,127.86,138.24,2853.99,0
+IMA.US,D,20211021,000000,138.48,144.06,132.12,133.92,11801.5,0
+IMA.US,D,20211022,000000,135,137.7,122.28,126.24,5311.49,0
+IMA.US,D,20211025,000000,125.88,133.44,122.7,129.48,6729.83,0
+IMA.US,D,20211026,000000,128.76,135.24,128.16,130.08,6879.58,0
+IMA.US,D,20211027,000000,129.72,134.58,125.46,128.88,5564.83,0
+IMA.US,D,20211028,000000,128.52,133.08,128.28,129.36,5618.74,0
+IMA.US,D,20211029,000000,128.88,133.68,126.36,129,5967.08,0
+IMA.US,D,20211101,000000,129.36,148.56,129.36,142.44,17755.3,0
+IMA.US,D,20211102,000000,141.72,155.4,140.172,155.16,3536.24,0
+IMA.US,D,20211103,000000,154.92,160.56,153.48,156,12250.4,0
+IMA.US,D,20211104,000000,156.96,164.28,154.26,156,6482.08,0
+IMA.US,D,20211105,000000,157.08,163.68,157.08,163.56,5477.24,0
+IMA.US,D,20211108,000000,163.92,168.84,158.61,162.72,25248.4,0
+IMA.US,D,20211109,000000,162.24,184.8,158.28,180.96,10720.9,0
+IMA.US,D,20211110,000000,179.16,200.76,171.84,200.76,11206.9,0
+IMA.US,D,20211111,000000,199.8,202.62,185.16,195.12,13559.9,0
+IMA.US,D,20211112,000000,194.76,205.56,188.1,203.52,8410.41,0
+IMA.US,D,20211115,000000,204.72,210,192.36,194.4,11197.4,0
+IMA.US,D,20211116,000000,192.12,208.98,191.82,200.4,10983.3,0
+IMA.US,D,20211117,000000,199.2,202.32,195.36,199.2,11467,0
+IMA.US,D,20211118,000000,198.84,201.6,190.08,193.2,12284.3,0
+IMA.US,D,20211119,000000,190.2,192.342,173.28,185.4,7631.91,0
+IMA.US,D,20211122,000000,186.96,186.96,162.72,165,9571.49,0
+IMA.US,D,20211123,000000,162.12,163.44,145.8,156.36,8423.33,0
+IMA.US,D,20211124,000000,159,175.2,156.48,169.44,9652.99,0
+IMA.US,D,20211126,000000,163.8,190.92,159.72,183.12,9006.49,0
+IMA.US,D,20211129,000000,184.44,195.96,171.6,173.16,16081.8,0
+IMA.US,D,20211130,000000,172.8,173.4,154.201,171.66,9196.08,0
+IMA.US,D,20211201,000000,176.64,182.16,159.48,160.2,9152.99,0
+IMA.US,D,20211202,000000,160.8,160.8,152.28,155.04,7983.24,0
+IMA.US,D,20211203,000000,156,161.7,134.28,144,11961.6,0
+IMA.US,D,20211206,000000,145.68,161.04,141.84,150.72,16205.9,0
+IMA.US,D,20211207,000000,151.08,177.72,151.08,173.88,18765.4,0
+IMA.US,D,20211208,000000,170.76,203.388,164.28,197.76,17605.9,0
+IMA.US,D,20211209,000000,195.12,201.96,184.32,187.32,6754.16,0
+IMA.US,D,20211210,000000,186.6,187.56,168.6,169.2,9177.41,0
+IMA.US,D,20211213,000000,170.4,176.76,156.48,170.52,14212.2,0
+IMA.US,D,20211214,000000,168,168,156.12,165.12,10722.4,0
+IMA.US,D,20211215,000000,169.44,185.16,159,180.72,16910.4,0
+IMA.US,D,20211216,000000,180,199.68,167.16,169.08,21488.3,0
+IMA.US,D,20211217,000000,167.28,171.24,150.72,159.6,169082,0
+IMA.US,D,20211220,000000,169.38,183,152.16,169.56,23379.4,0
+IMA.US,D,20211221,000000,172.32,189.12,166.02,179.04,10983.1,0
+IMA.US,D,20211222,000000,179.04,181.8,172.56,180.48,13119.4,0
+IMA.US,D,20211223,000000,187.68,187.68,174.48,178.08,17173,0
+IMA.US,D,20211227,000000,177.96,177.96,158.64,171.36,10177.2,0
+IMA.US,D,20211228,000000,169.8,169.8,157.68,160.2,6830.74,0
+IMA.US,D,20211229,000000,159.96,169.44,150.12,166.56,7938.91,0
+IMA.US,D,20211230,000000,166.08,174.96,157.68,158.52,7813.33,0
+IMA.US,D,20211231,000000,158.52,160.86,148.44,150.48,21127.4,0
+IMA.US,D,20220103,000000,153.12,167.82,143.64,165.6,13747.3,0
+IMA.US,D,20220104,000000,165.48,172.14,158.22,166.2,6157.24,0
+IMA.US,D,20220105,000000,163.56,169.92,138.12,140.64,7480.66,0
+IMA.US,D,20220106,000000,141.6,146.16,134.88,145.92,21836.4,0
+IMA.US,D,20220107,000000,143.88,147.48,138.06,141.24,5798.66,0
+IMA.US,D,20220110,000000,139.68,143.4,130.44,142.2,9850.24,0
+IMA.US,D,20220111,000000,143.04,153.84,139.68,148.2,7274.74,0
+IMA.US,D,20220112,000000,151.02,151.02,132.84,132.96,8703.99,0
+IMA.US,D,20220113,000000,133.56,137.52,131.46,131.88,15673.8,0
+IMA.US,D,20220114,000000,128.16,136.44,128.16,136.44,4457.83,0
+IMA.US,D,20220118,000000,135.12,138.24,129.12,130.32,12326.5,0
+IMA.US,D,20220119,000000,132.84,137.76,127.92,132.84,4807.41,0
+IMA.US,D,20220120,000000,134.28,136.2,128.52,129,8730.24,0
+IMA.US,D,20220121,000000,126.48,136.32,126.48,132.72,11726,0
+IMA.US,D,20220124,000000,127.44,134.76,126.36,129.12,13066,0
+IMA.US,D,20220125,000000,126,130.44,124.5,127.8,15073.4,0
+IMA.US,D,20220126,000000,130.44,132.48,122.4,126,11601.4,0
+IMA.US,D,20220127,000000,127.08,132,108.24,112.32,7482.91,0
+IMA.US,D,20220128,000000,110.76,114.84,103.44,113.28,6539.99,0
+IMA.US,D,20220131,000000,113.16,119.88,112.92,116.76,5122.16,0
+IMA.US,D,20220201,000000,117.6,120.12,111.36,117.48,7038.99,0
+IMA.US,D,20220202,000000,116.76,141.48,108.72,137.4,34881.4,0
+IMA.US,D,20220203,000000,132.36,139.8,114.24,117.12,10663.8,0
+IMA.US,D,20220204,000000,115.2,128.28,111.36,118.92,7601.99,0
+IMA.US,D,20220207,000000,118.92,124.38,111.54,121.08,5342.41,0
+IMA.US,D,20220208,000000,120.48,121.8,113.76,115.08,14483,0
+IMA.US,D,20220209,000000,115.56,136.92,115.56,126.36,9273.41,0
+IMA.US,D,20220210,000000,121.44,131.16,111.24,113.64,7152.49,0
+IMA.US,D,20220211,000000,113.16,118.056,112.32,116.64,5987.58,0
+IMA.US,D,20220214,000000,117.6,120.72,108,109.56,3593.91,0
+IMA.US,D,20220215,000000,112.56,121.08,110.64,119.52,4974.41,0
+IMA.US,D,20220216,000000,118.2,121.32,118.2,119.52,936.416,0
+IMA.US,D,20220217,000000,118.8,124.86,113.34,113.4,4461.16,0
+IMA.US,D,20220218,000000,111.96,111.96,91.32,94.2,14973.6,0
+IMA.US,D,20220222,000000,93,96.6,91.2072,93.48,5841.74,0
+IMA.US,D,20220223,000000,95.64,95.64,87.36,88.44,9553.91,0
+IMA.US,D,20220224,000000,84.96,92.88,83.4,84.36,10439.1,0
+IMA.US,D,20220225,000000,85.32,85.32,75.96,78.6,9444.16,0
+IMA.US,D,20220228,000000,78.36,78.36,67.92,73.32,20681.4,0
+IMA.US,D,20220301,000000,71.76,74.52,67.56,71.88,7161.66,0
+IMA.US,D,20220302,000000,72.36,87,69.84,84,40851.9,0
+IMA.US,D,20220303,000000,84.36,86.28,80.58,83.28,10843.1,0
+IMA.US,D,20220304,000000,81.48,86.4,73.74,74.76,9664.16,0
+IMA.US,D,20220307,000000,75.72,80.04,73.44,78.36,4120.08,0
+IMA.US,D,20220308,000000,78.36,83.76,72.84,78.48,5556.33,0
+IMA.US,D,20220309,000000,80.4,89.64,75.12,88.68,8349.41,0
+IMA.US,D,20220310,000000,86.04,87.84,73.08,75.6,10222,0
+IMA.US,D,20220311,000000,75.84,76.8,72.6,73.32,5286.49,0
+IMA.US,D,20220314,000000,73.92,75.78,64.14,67.32,31366.4,0
+IMA.US,D,20220315,000000,68.4,70.08,63.72,68.28,16617.1,0
+IMA.US,D,20220316,000000,70.44,77.28,67.32,75.72,12995.2,0
+IMA.US,D,20220317,000000,75.72,93.72,68.4,93.36,9561.99,0
+IMA.US,D,20220318,000000,93,107.88,93,96.12,22431.5,0
+IMA.US,D,20220321,000000,94.2,98.76,86.4,87.48,8607.33,0
+IMA.US,D,20220322,000000,89.04,91.62,85.5,86.76,9131.91,0
+IMA.US,D,20220323,000000,85.68,88.2,82.32,83.4,3930.74,0
+IMA.US,D,20220324,000000,83.76,86.64,77.76,78.48,3897.08,0
+IMA.US,D,20220325,000000,78.48,82.32,74.76,80.52,6233.58,0
+IMA.US,D,20220328,000000,79.56,82.32,76.2,79.68,4142.33,0
+IMA.US,D,20220329,000000,81.84,85.92,77.28,80.28,8456.24,0
+IMA.US,D,20220330,000000,81.12,82.32,71.76,73.32,11574.7,0
+IMA.US,D,20220331,000000,73.92,74.88,70.32,73.2,10421.3,0
+IMA.US,D,20220401,000000,74.28,74.88,69.36,72.6,6948.24,0
+IMA.US,D,20220404,000000,72.6,75.6,71.22,74.28,5199.49,0
+IMA.US,D,20220405,000000,74.64,75.5292,70.56,70.92,15760,0
+IMA.US,D,20220406,000000,70.68,71.16,60.84,66.84,16811.4,0
+IMA.US,D,20220407,000000,66.84,88.2612,66.84,84.12,53326,0
+IMA.US,D,20220408,000000,82.68,99.6588,82.68,88.8,16209.6,0
+IMA.US,D,20220411,000000,87.6,90.78,80.4,83.28,15651.4,0
+IMA.US,D,20220412,000000,83.64,84.24,79.08,81.6,15949.8,0
+IMA.US,D,20220413,000000,91.44,94.9248,84.66,87.6,21603.9,0
+IMA.US,D,20220414,000000,87.72,88.08,83.16,83.88,10858.4,0
+IMA.US,D,20220418,000000,83.4,83.4,76.08,81.6,10299.7,0
+IMA.US,D,20220419,000000,81.24,86.04,75,77.64,18427.9,0
+IMA.US,D,20220420,000000,77.64,77.76,74.1324,74.52,9941.74,0
+IMA.US,D,20220421,000000,76.56,77.58,66.42,69.24,15657.6,0
+IMA.US,D,20220422,000000,69.24,72.48,67.44,72,10356.9,0
+IMA.US,D,20220425,000000,71.04,75.6,68.76,70.56,8182.33,0
+IMA.US,D,20220426,000000,68.64,69.24,58.14,60.72,20954.5,0
+IMA.US,D,20220427,000000,60.6,60.6,51.12,51.48,12278.1,0
+IMA.US,D,20220428,000000,51.24,52.68,45.6,46.08,23143.3,0
+IMA.US,D,20220429,000000,45,49.92,45,46.56,17422.5,0
+IMA.US,D,20220502,000000,45.96,53.64,33.96,45.36,99617.6,0
+IMA.US,D,20220503,000000,44.88,48.96,42.36,46.68,25197.2,0
+IMA.US,D,20220504,000000,46.56,47.16,41.28,45.84,10273.9,0
+IMA.US,D,20220505,000000,45.72,56.4,42.3,50.04,22859.2,0
+IMA.US,D,20220506,000000,48.96,59.16,46.8,48.96,23963.4,0
+IMA.US,D,20220509,000000,47.04,51.3,45.12,49.92,17414.4,0
+IMA.US,D,20220510,000000,51.72,59.88,48.6456,54,23966.6,0
+IMA.US,D,20220511,000000,52.92,52.92,44.94,45.36,13425.9,0
+IMA.US,D,20220512,000000,44.64,49.56,43.08,44.88,9553.99,0
+IMA.US,D,20220513,000000,46.92,48.96,41.76,44.88,16052.5,0
+IMA.US,D,20220516,000000,44.28,45.72,43.2,43.8,10171.9,0
+IMA.US,D,20220517,000000,45,49.08,44.64,48.12,8206.58,0
+IMA.US,D,20220518,000000,46.44,48,40.8,44.64,9043.33,0
+IMA.US,D,20220519,000000,44.04,48.72,43.08,44.4,9101.16,0
+IMA.US,D,20220520,000000,45.24,45.24,40.68,42.84,8471.41,0
+IMA.US,D,20220523,000000,43.32,46.62,41.88,43.92,7414.24,0
+IMA.US,D,20220524,000000,42.96,43.8,38.52,40.2,6315.74,0
+IMA.US,D,20220525,000000,39.6,40.8,38.64,39.48,6098.49,0
+IMA.US,D,20220526,000000,39.48,41.52,38.028,38.76,7270.83,0
+IMA.US,D,20220527,000000,38.52,40.68,36.84,40.32,10612.9,0
+IMA.US,D,20220531,000000,40.2,49.92,40.2,46.8,31462.9,0
+IMA.US,D,20220601,000000,46.56,47.5596,38.64,40.68,13384.6,0
+IMA.US,D,20220602,000000,40.2,41.76,38.76,41.04,7724.58,0
+IMA.US,D,20220603,000000,41.16,48.84,39.24,46.32,15201,0
+IMA.US,D,20220606,000000,47.04,47.04,41.76,42.84,17801.9,0
+IMA.US,D,20220607,000000,42,51.72,42,50.88,15178.2,0
+IMA.US,D,20220608,000000,50.04,56.52,48.66,52.68,8202.49,0
+IMA.US,D,20220609,000000,52.44,60.96,49.68,58.2,18893.7,0
+IMA.US,D,20220610,000000,56.4,57.96,48.3,49.92,10619.3,0
+IMA.US,D,20220613,000000,47.88,48.78,44.94,47.88,8461.91,0
+IMA.US,D,20220614,000000,48.12,48.12,44.28,45.72,6180.16,0
+IMA.US,D,20220615,000000,46.56,47.76,44.28,45,8304.66,0
+IMA.US,D,20220616,000000,43.8,43.92,38.76,40.68,10132.1,0
+IMA.US,D,20220617,000000,41.76,43.68,40.92,43.32,9871.83,0
+IMA.US,D,20220621,000000,43.56,47.16,40.92,41.64,17187.4,0
+IMA.US,D,20220622,000000,40.32,45.5988,38.64,43.92,216337,0
+IMA.US,D,20220623,000000,42.84,49.8,40.44,49.8,27557.9,0
+IMA.US,D,20220624,000000,49.32,64.44,48,64.44,288348,0
+IMA.US,D,20220627,000000,62.4,78,58.08,58.68,95582.7,0
+IMA.US,D,20220628,000000,57.72,59.64,55.44,56.4,9875.41,0
+IMA.US,D,20220629,000000,55.68,56.4,52.068,53.76,11088.3,0
+IMA.US,D,20220630,000000,52.56,53.64,49.8,53.16,5841.16,0
+IMA.US,D,20220701,000000,54.12,54.24,49.32,50.4,5260.49,0
+IMA.US,D,20220705,000000,49.8,53.9136,49.422,50.76,8051.74,0
+IMA.US,D,20220706,000000,50.88,57.48,50.64,54,5761.99,0
+IMA.US,D,20220707,000000,55.08,58.98,53.88,56.76,12764.1,0
+IMA.US,D,20220708,000000,55.8,64.032,55.8,63.6,7141.33,0
+IMA.US,D,20220711,000000,62.04,63.6,60.3,61.68,42808.7,0
+IMA.US,D,20220712,000000,61.68,63.72,58.6752,61.8,8795.66,0
+IMA.US,D,20220713,000000,61.08,61.08,58.08,60.12,16723.1,0
+IMA.US,D,20220714,000000,59.16,64.08,58.56,62.16,8372.66,0
+IMA.US,D,20220715,000000,61.92,64.92,60.12,63.48,9312.91,0
+IMA.US,D,20220718,000000,64.2,66.84,61.08,61.56,6198.33,0
+IMA.US,D,20220719,000000,62.64,64.98,60.9828,62.88,3191.49,0
+IMA.US,D,20220720,000000,63,66.36,59.76,66,19700.4,0
+IMA.US,D,20220721,000000,66.24,69.1188,62.04,64.08,9884.16,0
+IMA.US,D,20220722,000000,63.48,63.96,60,60.84,11611.5,0
+IMA.US,D,20220725,000000,61.32,61.32,58.44,60.12,9326.66,0
+IMA.US,D,20220726,000000,59.04,61.56,58.6356,60.36,18317.1,0
+IMA.US,D,20220727,000000,60.6,61.44,59.04,60.36,10478.2,0
+IMA.US,D,20220728,000000,60.6,62.64,58.92,60.72,4466.83,0
+IMA.US,D,20220729,000000,60,62.04,59.52,60.72,8112.83,0
+IMA.US,D,20220801,000000,59.52,60.12,57.12,59.88,9071.41,0
+IMA.US,D,20220802,000000,59.04,61.32,58.5,59.88,12084.3,0
+IMA.US,D,20220803,000000,60.96,68.88,60.24,65.4,12267.3,0
+IMA.US,D,20220804,000000,65.28,67.32,64.5,66.72,23292.9,0
+IMA.US,D,20220805,000000,66.12,73.08,66.12,72,5351.74,0
+IMA.US,D,20220808,000000,71.52,73.32,69.12,69.96,2970.33,0
+IMA.US,D,20220809,000000,68.64,68.64,60.12,61.2,8898.74,0
+IMA.US,D,20220810,000000,62.04,64.62,62.04,62.64,2997.83,0
+IMA.US,D,20220811,000000,60.48,67.68,60.48,63.12,4555.83,0
+IMA.US,D,20220812,000000,63.12,64.68,62.4,62.64,2676.99,0
+IMA.US,D,20220815,000000,62.88,63.84,61.44,62.88,8362.49,0
+IMA.US,D,20220816,000000,63.12,63.12,60,60.84,2879.74,0
+IMA.US,D,20220817,000000,60.6,62.4,60.36,60.84,3741.91,0
+IMA.US,D,20220818,000000,60.24,62.52,59.88,60.6,5147.91,0
+IMA.US,D,20220819,000000,59.16,61.92,59.16,60.72,1009.91,0
+IMA.US,D,20220822,000000,60,60.18,58.56,59.04,2044.83,0
+IMA.US,D,20220823,000000,59.4,60.96,57.12,57.48,2717.49,0
+IMA.US,D,20220824,000000,57.84,59.34,57,57.84,2643.16,0
+IMA.US,D,20220825,000000,58.44,59.64,58.2,58.44,1153.74,0
+IMA.US,D,20220826,000000,57.6,61.02,57,58.08,761.749,0
+IMA.US,D,20220829,000000,56.64,57.84,54,54.48,7335.99,0
+IMA.US,D,20220830,000000,55.32,55.44,51.72,51.72,6287.91,0
+IMA.US,D,20220831,000000,53.28,57.96,52.2,57,13946.4,0
+IMA.US,D,20220901,000000,55.92,57.24,52.92,57.24,3374.08,0
+IMA.US,D,20220902,000000,58.08,65.52,56.28,61.92,4513.58,0
+IMA.US,D,20220906,000000,62.16,66.96,60,61.68,14070.5,0
+IMA.US,D,20220907,000000,61.08,63.36,54.96,58.32,5154.58,0
+IMA.US,D,20220908,000000,58.2,64.8,57.84,64.8,4999.74,0
+IMA.US,D,20220909,000000,63.5676,65.04,61.44,63,17817.3,0
+IMA.US,D,20220912,000000,62.4,66,61.98,62.88,4508.74,0
+IMA.US,D,20220913,000000,61.68,63.84,59.76,60.12,7489.74,0
+IMA.US,D,20220914,000000,59.76,60.12,56.52,56.64,10511.8,0
+IMA.US,D,20220915,000000,56.52,58.2,51.48,53.52,14703,0
+IMA.US,D,20220916,000000,51.72,52.68,47.52,48.72,40486,0
+IMA.US,D,20220919,000000,48.6,49.56,46.32,48.96,3889.49,0
+IMA.US,D,20220920,000000,48.6,49.14,47.04,47.04,6742.41,0
+IMA.US,D,20220921,000000,45.96,49.08,44.76,45.6,4175.49,0
+IMA.US,D,20220922,000000,47.88,47.88,41.4,41.52,4229.83,0
+IMA.US,D,20220923,000000,40.68,46.08,39.84,42.6,5525.16,0
+IMA.US,D,20220926,000000,40.8,48.96,40.8,42.84,1905.91,0
+IMA.US,D,20220927,000000,41.34,44.64,41.34,43.56,1608.91,0
+IMA.US,D,20220928,000000,44.52,47.88,43.32,46.56,2671.99,0
+IMA.US,D,20220929,000000,46.56,46.56,41.04,44.64,6194.16,0
+IMA.US,D,20220930,000000,45.12,45.12,40.92,42.6,13819.9,0
+IMA.US,D,20221003,000000,42.12,43.3188,39,42.12,3593.41,0
+IMA.US,D,20221004,000000,42.36,48.48,40.32,44.4,13372.7,0
+IMA.US,D,20221005,000000,42.24,44.4,39.72,40.08,8957.33,0
+IMA.US,D,20221006,000000,41.64,44.4,38.64,38.76,3308.24,0
+IMA.US,D,20221007,000000,39.96,40.44,35.76,35.76,2409.66,0
+IMA.US,D,20221010,000000,35.64,39.24,35.04,39.12,6363.66,0
+IMA.US,D,20221011,000000,39.72,42.06,35.04,35.64,2636.33,0
+IMA.US,D,20221012,000000,35.16,36,34.92,35.52,1142.49,0
+IMA.US,D,20221013,000000,35.22,40.32,35.22,38.52,7615.99,0
+IMA.US,D,20221014,000000,39.6,39.6,35.4,37.32,743.166,0
+IMA.US,D,20221017,000000,37.44,39.24,35.16,37.56,5863.99,0
+IMA.US,D,20221018,000000,38.28,40.9188,37.2,39.12,3526.74,0
+IMA.US,D,20221019,000000,39,39.12,37.8,38.04,1116.99,0
+IMA.US,D,20221020,000000,39.36,39.36,33.84,34.08,1857.83,0
+IMA.US,D,20221021,000000,34.2,36.732,33.24,33.72,1381.33,0
+IMA.US,D,20221024,000000,34.08,37.2,33.24,33.48,1348.58,0
+IMA.US,D,20221025,000000,34.2,36.48,33.24,34.44,773.749,0
+IMA.US,D,20221026,000000,33.96,39.84,33.96,36.84,3071.66,0
+IMA.US,D,20221027,000000,36.696,38.04,33.84,34.2,1951.66,0
+IMA.US,D,20221028,000000,36.24,36.24,31.56,33,2724.58,0
+IMA.US,D,20221031,000000,33.48,35.04,30.96,33,1747.24,0
+IMA.US,D,20221101,000000,31.2,33.36,30.6,31.44,1364.99,0
+IMA.US,D,20221102,000000,31.8,32.58,30.06,31.2,18360.4,0
+IMA.US,D,20221103,000000,32.04,35.4,30,31.2,15698.9,0
+IMA.US,D,20221104,000000,31.08,31.62,27,27.24,11001.6,0
+IMA.US,D,20221107,000000,28.2,29.52,27,27.6,10629.8,0
+IMA.US,D,20221108,000000,31.2,31.8,26.4,27.6,5663.24,0
+IMA.US,D,20221109,000000,27.24,27.36,24,26.4,10895.4,0
+IMA.US,D,20221110,000000,26.88,29.76,24.84,25.44,5358.49,0
+IMA.US,D,20221111,000000,25.2,27.8976,24.72,25.44,10984.3,0
+IMA.US,D,20221114,000000,25.8,27.12,24.84,26.52,23722.5,0
+IMA.US,D,20221115,000000,26.88,27.36,24.96,26.4,11658,0
+IMA.US,D,20221116,000000,26.76,27.12,23.28,24,14984.9,0
+IMA.US,D,20221117,000000,23.4,25.86,23.4,25.2,7190.66,0
+IMA.US,D,20221118,000000,25.2,26.7588,23.76,25.92,12345.9,0
+IMA.US,D,20221121,000000,25.44,26.94,25.44,26.4,5330.74,0
+IMA.US,D,20221122,000000,26.2056,29.52,25.32,27.84,4923.91,0
+IMA.US,D,20221123,000000,27.72,31.08,26.88,30.72,5824.41,0
+IMA.US,D,20221125,000000,28.44,30.48,26.28,28.32,626.583,0
+IMA.US,D,20221128,000000,28.8,30.72,28.08,29.04,2698.16,0
+IMA.US,D,20221129,000000,30,33.1092,26.88,29.16,9335.66,0
+IMA.US,D,20221130,000000,30.06,30.18,26.4,26.76,6291.91,0
+IMA.US,D,20221201,000000,27.12,30.72,26.76,30,5267.91,0
+IMA.US,D,20221202,000000,28.8,30.36,27,28.32,8366.83,0
+IMA.US,D,20221205,000000,27.6,29.76,26.4,26.76,5649.16,0
+IMA.US,D,20221206,000000,27,29.4,26.4,26.64,11991.3,0
+IMA.US,D,20221207,000000,27.48,32.16,27.36,28.56,91621,0
+IMA.US,D,20221208,000000,28.32,32.88,27.84,32.88,6771.83,0
+IMA.US,D,20221209,000000,33.36,37.7988,33.12,34.68,5985.83,0
+IMA.US,D,20221212,000000,38.16,38.16,29.76,33.36,7109.74,0
+IMA.US,D,20221213,000000,37.68,37.68,32.04,33.48,2690.66,0
+IMA.US,D,20221214,000000,29.76,33.24,29.76,32.88,2288.66,0
+IMA.US,D,20221215,000000,29.76,33.36,28.5612,31.44,2219.91,0
+IMA.US,D,20221216,000000,28.08,31.2,28.08,30.6,24521.5,0
+IMA.US,D,20221219,000000,30.45,30.45,27.12,29.4,2265.58,0
+IMA.US,D,20221220,000000,28.68,30.96,28.68,30.84,1832.99,0
+IMA.US,D,20221221,000000,31.2,33,31.2,31.56,1674.83,0
+IMA.US,D,20221222,000000,33.36,33.72,31.8,32.52,1436.16,0
+IMA.US,D,20221223,000000,33.3588,34.692,32.64,34.2,444.166,0
+IMA.US,D,20221227,000000,34.56,34.56,31.32,32.28,1223.41,0
+IMA.US,D,20221228,000000,33,36,32.52,33.6,10177.5,0
+IMA.US,D,20221229,000000,33.6,35.16,32.46,32.76,2452.41,0
+IMA.US,D,20221230,000000,31.8,34.2,31.68,31.92,2868.33,0
+IMA.US,D,20230103,000000,36,36.6,29.52,31.44,7683.49,0
+IMA.US,D,20230104,000000,32.04,36.48,30.96,35.88,4149.91,0
+IMA.US,D,20230105,000000,35.28,38.16,35.16,35.76,581.333,0
+IMA.US,D,20230106,000000,37.56,38.7048,36.36,38.16,1775.66,0
+IMA.US,D,20230109,000000,38.16,38.52,35.16,37.92,1985.99,0
+IMA.US,D,20230110,000000,38.64,38.64,36.48,36.84,1947.58,0
+IMA.US,D,20230111,000000,37.08,38.52,36.8868,37.44,532.583,0
+IMA.US,D,20230112,000000,37.92,39.6,35.52,37.68,4728.24,0
+IMA.US,D,20230113,000000,39.7932,40.7988,36.6,39,3303.33,0
+IMA.US,D,20230117,000000,40.2,42.48,39,40.8,5575.41,0
+IMA.US,D,20230118,000000,41.52,44.88,38.8752,44.88,2116.91,0
+IMA.US,D,20230119,000000,45.6,45.6,41.76,42,846.333,0
+IMA.US,D,20230120,000000,45.24,49.08,44.016,48.96,1797.08,0
+IMA.US,D,20230123,000000,49.08,52.44,46.4412,51.84,2888.08,0
+IMA.US,D,20230124,000000,53.88,54.192,48.96,49.92,2262.83,0
+IMA.US,D,20230125,000000,48.96,51.72,45.24,48,1765.58,0
+IMA.US,D,20230126,000000,48,51.12,46.68,49.2,3192.49,0
+IMA.US,D,20230127,000000,52.5,54.72,49.86,53.76,1652.91,0
+IMA.US,D,20230130,000000,54,54,51,51.48,1098.16,0
+IMA.US,D,20230131,000000,51.9828,53.64,51,51.12,2737.41,0
+IMA.US,D,20230201,000000,50.76,53.4,50.4,50.4,126092,0
+IMA.US,D,20230202,000000,51.72,52.92,47.52,47.52,38022.9,0
+IMA.US,D,20230203,000000,45.84,51.84,45.24,47.52,3423.24,0
+IMA.US,D,20230206,000000,47.52,51.18,47.52,51,674.416,0
+IMA.US,D,20230207,000000,49.68,50.4,45.6,45.84,1868.58,0
+IMA.US,D,20230208,000000,44.52,47.4,37.56,38.76,7851.33,0
+IMA.US,D,20230209,000000,39.9384,41.04,37.08,37.44,3383.08,0
+IMA.US,D,20230210,000000,36.84,36.84,32.64,32.76,7668.41,0
+IMA.US,D,20230213,000000,34.08,40.56,33.24,39.6,3416.49,0
+IMA.US,D,20230214,000000,41.52,44.4,41.28,44.16,2488.99,0
+IMA.US,D,20230215,000000,44.04,50.4,43.74,50.4,4203.49,0
+IMA.US,D,20230216,000000,48.72,50.28,48.6,49.68,1706.74,0
+IMA.US,D,20230217,000000,49.2,51.12,48.3228,50.76,1571.58,0
+IMA.US,D,20230221,000000,50.76,50.76,46.08,46.08,1271.66,0
+IMA.US,D,20230222,000000,46.56,48.6552,46.32,47.4,1358.99,0
+IMA.US,D,20230223,000000,47.28,48,44.04,44.64,6002.83,0
+IMA.US,D,20230224,000000,43.44,50.52,43.2,44.88,566.333,0
+IMA.US,D,20230227,000000,44.7588,49.92,42.66,48.72,1887.58,0
+IMA.US,D,20230228,000000,47.5248,49.32,45.72,48.12,5446.16,0
+IMA.US,D,20230301,000000,47.4,50.52,45.3,46.68,2751.58,0
+IMA.US,D,20230302,000000,46.68,51.24,45.96,48.72,1777.74,0
+IMA.US,D,20230303,000000,50.4,55.44,48.84,52.68,811.999,0
+IMA.US,D,20230306,000000,57.24,57.72,51.84,52.8,3183.83,0
+IMA.US,D,20230307,000000,52.92,59.64,52.8,59.64,3205.83,0
+IMA.US,D,20230308,000000,58.68,59.04,54.06,57.96,3367.66,0
+IMA.US,D,20230309,000000,57.24,57.84,50.16,53.4,11664.6,0
+IMA.US,D,20230310,000000,52.56,55.2,49.62,54.12,14848.7,0
+IMA.US,D,20230313,000000,51.6,53.76,48.96,50.64,7076.16,0
+IMA.US,D,20230314,000000,51.24,51.6,46.08,50.52,2807.16,0
+IMA.US,D,20230315,000000,48.6,51.6,48.18,51,1811.91,0
+IMA.US,D,20230316,000000,50.64,51.6,49.2,51.6,1459.58,0
+IMA.US,D,20230317,000000,49.806,49.806,47.52,49.32,1746.24,0
+IMA.US,D,20230320,000000,46.32,47.82,43.98,44.4,3272.16,0
+IMA.US,D,20230321,000000,44.28,50.4,44.1612,50.4,1174.74,0
+IMA.US,D,20230322,000000,50.64,50.82,45.12,45.24,2760.24,0
+IMA.US,D,20230323,000000,45.24,47.16,43.8,44.16,1420.99,0
+IMA.US,D,20230324,000000,44.16,45.36,41.04,43.92,4875.33,0
+IMA.US,D,20230327,000000,43.8,44.88,42,43.2,1676.66,0
+IMA.US,D,20230328,000000,43.08,44.88,42.3,43.56,1556.74,0
+IMA.US,D,20230329,000000,43.44,46.68,42.12,43.2,60897.7,0
+IMA.US,D,20230330,000000,44.04,44.76,40.92,43.32,1192.91,0
+IMA.US,D,20230331,000000,43.2,47.16,40.2,41.4,3399.66,0
+IMA.US,D,20230403,000000,40.56,44.04,40.56,42.12,2299.58,0
+IMA.US,D,20230404,000000,41.4,42.6,40.08,42,6248.41,0
+IMA.US,D,20230405,000000,39.24,43.56,39.24,43.32,1026.99,0
+IMA.US,D,20230406,000000,45.48,52.68,41.3304,49.68,4064.66,0
+IMA.US,D,20230410,000000,50.04,59.52,46.6476,54.84,7334.24,0
+IMA.US,D,20230411,000000,53.3652,60,53.3652,57.84,5703.41,0
+IMA.US,D,20230412,000000,59.28,61.2,58.08,58.08,6477.58,0
+IMA.US,D,20230413,000000,59.16,60.3,58.08,58.8,8273.91,0
+IMA.US,D,20230414,000000,58.92,60.6,57.72,60,6643.74,0
+IMA.US,D,20230417,000000,61.2,61.2,59.0412,60,5740.74,0
+IMA.US,D,20230418,000000,60.36,60.36,58.6008,59.4,2108.33,0
+IMA.US,D,20230419,000000,58.8,60,58.5,59.76,1966.24,0
+IMA.US,D,20230420,000000,58.68,60.48,52.8,56.64,3160.58,0
+IMA.US,D,20230421,000000,57,59.28,56.04,58.08,3678.91,0
+IMA.US,D,20230424,000000,58.08,59.4,58.02,59.4,2415.66,0
+IMA.US,D,20230425,000000,59.04,59.28,56.7372,58.8,2039.91,0
+IMA.US,D,20230426,000000,56.4,59.88,55.92,59.52,4144.58,0
+IMA.US,D,20230427,000000,59.76,63.12,59.4,62.04,11605.4,0
+IMA.US,D,20230428,000000,61.2,67.44,61.2,65.76,5214.24,0
+IMA.US,D,20230501,000000,66.36,66.48,62.1,65.64,4391.66,0
+IMA.US,D,20230502,000000,65.88,71.16,63.6,68.88,10527.7,0
+IMA.US,D,20230503,000000,69.12,70.89,67.782,69.84,6578.99,0
+IMA.US,D,20230504,000000,70.08,75.6,65.52,75.36,11250,0
+IMA.US,D,20230505,000000,76.56,91.68,76.506,87.72,15795.8,0
+IMA.US,D,20230508,000000,87.6,90.96,80.28,84,10172.9,0
+IMA.US,D,20230509,000000,83.64,87.96,81,84,4042.58,0
+IMA.US,D,20230510,000000,85.56,87.84,84,87.48,6309.66,0
+IMA.US,D,20230511,000000,87.6,89.16,84.6,86.88,11092.9,0
+IMA.US,D,20230512,000000,80.4576,86.784,79.92,84,6115.49,0
+IMA.US,D,20230515,000000,82.2,87.84,78.6,84,6267.99,0
+IMA.US,D,20230516,000000,82.44,84.96,73.68,73.92,5144.58,0
+IMA.US,D,20230517,000000,74.28,79.38,70.32,77.76,5992.33,0
+IMA.US,D,20230518,000000,77.04,78.42,72.96,74.04,5399.74,0
+IMA.US,D,20230519,000000,73.02,77.4,71.6412,76.2,4490.58,0
+IMA.US,D,20230522,000000,78.48,81.36,72.84,73.08,3256.83,0
+IMA.US,D,20230523,000000,72,75.3,69.72,69.72,3858.41,0
+IMA.US,D,20230524,000000,69.24,73.08,66,72,3173.41,0
+IMA.US,D,20230525,000000,71.76,76.56,69.96,74.28,2460.08,0
+IMA.US,D,20230526,000000,73.44,73.44,69.72,71.64,2987.33,0
+IMA.US,D,20230530,000000,70.2,73.68,68.64,69.6,1485.91,0
+IMA.US,D,20230531,000000,68.88,80.64,68.88,77.4,2765.24,0
+IMA.US,D,20230601,000000,78.48,83.7852,75.72,80.04,5276.33,0
+IMA.US,D,20230602,000000,82.2,86.4984,77.28,81.24,3708.74,0
+IMA.US,D,20230605,000000,81,84,78.6012,81.48,3528.66,0
+IMA.US,D,20230606,000000,80.28,85.68,78.8616,82.2,6020.08,0
+IMA.US,D,20230607,000000,83.88,85.56,81.72,83.16,4244.24,0
+IMA.US,D,20230608,000000,82.74,85.2,81.0876,81.48,3873.49,0
+IMA.US,D,20230609,000000,81.48,83.28,78.12,78.12,3453.24,0
+IMA.US,D,20230612,000000,77.64,84.6,74.46,81,7229.49,0
+IMA.US,D,20230613,000000,83.04,83.04,75.36,78.12,19925.1,0
+IMA.US,D,20230614,000000,79.2,82.8,75.6,75.6,7494.99,0
+IMA.US,D,20230615,000000,75.84,81.72,75.84,79.2,5188.33,0
+IMA.US,D,20230616,000000,81.24,88.56,79.56,84,14904.4,0
+IMA.US,D,20230620,000000,83.88,85.98,79.44,79.92,8470.91,0
+IMA.US,D,20230621,000000,79.8,85.56,78.6,83.4,11130.5,0
+IMA.US,D,20230622,000000,84,84.96,80.04,81.6,8128.83,0
+IMA.US,D,20230623,000000,81.48,85.08,79.44,82.8,209876,0
+IMA.US,D,20230626,000000,83.2392,83.8152,74.7,76.68,7007.08,0
+IMA.US,D,20230627,000000,77.16,78.96,73.44,77.16,4055.58,0
+IMA.US,D,20230628,000000,77.16,83.76,73.68,83.04,8356.66,0
+IMA.US,D,20230629,000000,82.56,84,82.56,83.28,2938.41,0
+IMA.US,D,20230630,000000,82.2,82.2,77.52,78.72,4888.91,0
+IMA.US,D,20230703,000000,77.76,80.76,75.72,76.44,2518.99,0
+IMA.US,D,20230705,000000,76.68,80.52,76.2,76.56,3066.08,0
+IMA.US,D,20230706,000000,76.08,80.76,69.96,76.08,9127.99,0
+IMA.US,D,20230707,000000,78,80.7,75.12,76.44,4488.74,0
+IMA.US,D,20230710,000000,80.88,81.48,72.36,73.44,4861.66,0
+IMA.US,D,20230711,000000,75.12,78.78,72.24,75.24,3824.33,0
+IMA.US,D,20230712,000000,75.84,79.56,75.84,77.16,3164.08,0
+IMA.US,D,20230713,000000,76.68,83.28,75.9,77.16,3774.41,0
+IMA.US,D,20230714,000000,76.2,80.52,72,73.32,3074.16,0
+IMA.US,D,20230717,000000,73.44,77.04,65.64,69.6,4963.24,0
+IMA.US,D,20230718,000000,69.6,76.7988,69.6,73.68,2867.66,0
+IMA.US,D,20230719,000000,73.8,76.8,67.68,69.24,5282.08,0
+IMA.US,D,20230720,000000,69.12,73.3956,66.24,72,6952.74,0
+IMA.US,D,20230721,000000,72.84,81.5436,70.56,75.24,7928.41,0
+IMA.US,D,20230724,000000,75.24,77.28,71.04,73.08,6098.66,0
+IMA.US,D,20230725,000000,73.08,73.08,66.66,70.08,2775.91,0
+IMA.US,D,20230726,000000,69.6,72.96,65.64,72.24,2289.33,0
+IMA.US,D,20230727,000000,67.68,69.36,65.6292,66.48,4698.99,0
+IMA.US,D,20230728,000000,66.48,71.4,61.92,64.44,8562.58,0
+IMA.US,D,20230731,000000,64.2,64.8,60.84,61.8,4480.58,0
+IMA.US,D,20230801,000000,61.9464,64.2,60.36,63.96,2576.58,0
+IMA.US,D,20230802,000000,60.36,63.39,60,62.64,8855.16,0
+IMA.US,D,20230803,000000,63.72,64.26,61.32,63.36,1629.91,0
+IMA.US,D,20230804,000000,62.76,65.76,59.04,59.16,2876.33,0
+IMA.US,D,20230807,000000,59.52,60.12,51.84,54.72,32824,0
+IMA.US,D,20230808,000000,54.6,59.22,49.68,52.44,13204.2,0
+IMA.US,D,20230809,000000,52.8,57.12,50.16,50.4,26828.9,0
+IMA.US,D,20230810,000000,50.04,56.46,50.04,54.48,14135.3,0
+IMA.US,D,20230811,000000,55.08,56.4,49.68,51.6,5564.91,0
+IMA.US,D,20230814,000000,51.6,55.92,47.4,52.08,8547.08,0
+IMA.US,D,20230815,000000,52.3536,55.68,49.2,50.64,10149.1,0
+IMA.US,D,20230816,000000,50.04,52.44,48.816,50.88,2279.58,0
+IMA.US,D,20230817,000000,50.88,51,47.64,49.8,3652.49,0
+IMA.US,D,20230818,000000,49.8,52.5,49.8,51.24,25789.8,0
+IMA.US,D,20230821,000000,51.48,60.3,51.48,58.8,8005.08,0
+IMA.US,D,20230822,000000,59.04,61.68,55.2,60,8389.99,0
+IMA.US,D,20230823,000000,60.12,62.46,55.2,57.72,7168.24,0
+IMA.US,D,20230824,000000,57.72,61.56,56.28,59.52,5061.74,0
+IMA.US,D,20230825,000000,59.88,60.6,57.6,59.88,6279.66,0
+IMA.US,D,20230828,000000,58.8,60.18,56.76,57.72,7506.16,0
+IMA.US,D,20230829,000000,57.84,60.24,53.88,57,7280.58,0
+IMA.US,D,20230830,000000,56.64,59.4,54.84,55.8,3460.49,0
+IMA.US,D,20230831,000000,55.68,59.64,51.48,55.68,8432.91,0
+IMA.US,D,20230901,000000,56.16,59.4,52.2,57.84,7706.49,0
+IMA.US,D,20230905,000000,57.72,57.8388,54.6,56.16,7391.41,0
+IMA.US,D,20230906,000000,55.8,56.1,50.64,51.6,4413.58,0
+IMA.US,D,20230907,000000,51.36,53.94,49.92,53.04,5034.83,0
+IMA.US,D,20230908,000000,52.14,54.5112,51.84,52.68,3076.83,0
+IMA.US,D,20230911,000000,50.16,53.7588,49.62,51.96,2882.58,0
+IMA.US,D,20230912,000000,52.08,54.84,49.92,50.88,6014.74,0
+IMA.US,D,20230913,000000,50.16,52.56,47.76,49.08,5548.24,0
+IMA.US,D,20230914,000000,49.92,51.48,48.06,50.52,4286.66,0
+IMA.US,D,20230915,000000,50.64,54.6,50.1,53.4,42889.6,0
+IMA.US,D,20230918,000000,53.16,54.12,51.24,52.08,5301.08,0
+IMA.US,D,20230919,000000,52.2,53.88,50.772,52.32,4176.08,0
+IMA.US,D,20230920,000000,52.56,53.28,51.6,51.72,1811.24,0
+IMA.US,D,20230921,000000,51.84,51.84,48.24,49.92,3863.33,0
+IMA.US,D,20230922,000000,52.2,57.366,50.76,54.72,8832.41,0
+IMA.US,D,20230925,000000,54.12,59.34,52.56,56.64,8061.83,0
+IMA.US,D,20230926,000000,56.1,57.8148,51.12,53.04,3530.91,0
+IMA.US,D,20230927,000000,53.2644,55.8,49.92,52.8,12812.9,0
+IMA.US,D,20230928,000000,52.56,54.54,51,52.08,3114.16,0
+IMA.US,D,20230929,000000,54.18,55.86,51.6,51.96,16907.4,0
+IMA.US,D,20231002,000000,51,51.48,45.72,47.52,10489.9,0
+IMA.US,D,20231003,000000,48,48.12,44.16,47.16,7236.08,0
+IMA.US,D,20231004,000000,47.64,48.6,42.96,45.84,4564.08,0
+IMA.US,D,20231005,000000,45.72,51.24,45.24,50.16,4747.74,0
+IMA.US,D,20231006,000000,49.2,52.08,45.24,48,8616.66,0
+IMA.US,D,20231009,000000,48.48,48.48,45.36,46.8,4847.66,0
+IMA.US,D,20231010,000000,49.44,51.48,45.72,49.56,3452.24,0
+IMA.US,D,20231011,000000,50.64,51,47.52,50.28,3502.16,0
+IMA.US,D,20231012,000000,49.08,50.04,45.96,46.32,5202.91,0
+IMA.US,D,20231013,000000,46.32,51.96,46.032,50.52,7886.49,0
+IMA.US,D,20231016,000000,50.16,51.27,48.48,50.76,5104.74,0
+IMA.US,D,20231017,000000,50.76,54.06,48.24,48.6,6744.16,0
+IMA.US,D,20231018,000000,48.72,49.44,44.52,45.48,5830.99,0
+IMA.US,D,20231019,000000,44.88,47.76,39.84,40.08,20400.8,0
+IMA.US,D,20231020,000000,40.44,42.48,40.44,40.56,3711.58,0
+IMA.US,D,20231023,000000,40.8,44.64,40.2,41.88,5441.41,0
+IMA.US,D,20231024,000000,41.88,45.84,41.4,42.12,3833.41,0
+IMA.US,D,20231025,000000,41.52,51.6,41.16,49.44,9227.08,0
+IMA.US,D,20231026,000000,49.2,51.6,47.76,49.56,6252.58,0
+IMA.US,D,20231027,000000,49.68,52.6524,42.6,43.92,5046.33,0
+IMA.US,D,20231030,000000,43.92,47.04,41.52,45,4980.66,0
+IMA.US,D,20231031,000000,45,48.72,44.04,48.36,3642.49,0
+IMA.US,D,20231101,000000,47.76,49.8,47.76,48.84,1950.66,0
+IMA.US,D,20231102,000000,48.84,52.02,47.64,48.72,5506.83,0
+IMA.US,D,20231103,000000,49.32,55.5,49.32,52.8,5724.74,0
+IMA.US,D,20231106,000000,53.4,55.4988,46.92,47.52,7032.91,0
+IMA.US,D,20231107,000000,48.3,52.11,48.12,49.44,3159.66,0
+IMA.US,D,20231108,000000,49.44,49.86,44.88,49.56,5251.99,0
+IMA.US,D,20231109,000000,47.04,47.04,12.24,15.96,284247,0
+IMA.US,D,20231110,000000,15.72,17.52,14.76,17.52,118924,0
+IMA.US,D,20231113,000000,18.84,18.84,15.96,17.76,25809.9,0
+IMA.US,D,20231114,000000,17.28,17.34,15.3648,16.32,23169.9,0
+IMA.US,D,20231115,000000,16.5,17.16,16.2,16.8,9308.49,0
+IMA.US,D,20231116,000000,17.28,18.24,16.5,17.88,23174.5,0
+IMA.US,D,20231117,000000,18,22.2,17.4012,21.6,36645,0
+IMA.US,D,20231120,000000,21.96,23.4,20.28,20.52,23686,0
+IMA.US,D,20231121,000000,19.92,20.88,18.72,19.2,18241.9,0
+IMA.US,D,20231122,000000,19.92,20.52,19.44,19.56,3524.49,0
+IMA.US,D,20231124,000000,19.68,20.4,18.84,18.96,2285.49,0
+IMA.US,D,20231127,000000,19.32,20.16,19.2,19.32,5601.24,0
+IMA.US,D,20231128,000000,19.32,19.56,17.0412,17.28,17057.2,0
+IMA.US,D,20231129,000000,18,18.6,16.2,16.8,11978.2,0
+IMA.US,D,20231130,000000,17.28,17.64,16.8,17.4,6802.41,0
+IMA.US,D,20231201,000000,17.5056,18.24,17.04,18,5724.16,0
+IMA.US,D,20231204,000000,17.4,18.72,17.4,18.36,9818.58,0
+IMA.US,D,20231205,000000,18.48,18.72,17.5296,18,8158.83,0
+IMA.US,D,20231206,000000,18.6,21.5712,18.2364,20.88,23621.7,0
+IMA.US,D,20231207,000000,20.4,21.48,20.1324,21,6110.49,0
+IMA.US,D,20231208,000000,20.64,23.64,20.1,22.8,12709.5,0
+IMA.US,D,20231211,000000,23.04,25.32,21.6,22.92,17676.1,0
+IMA.US,D,20231212,000000,22.68,24.36,22.2,23.64,8298.49,0
+IMA.US,D,20231213,000000,23.64,24.48,22.92,24.24,11687.7,0
+IMA.US,D,20231214,000000,24.24,25.5588,22.08,23.16,14705.2,0
+IMA.US,D,20231215,000000,24.72,26.04,23.16,23.64,58238.3,0
+IMA.US,D,20231218,000000,24.24,27.84,23.16,23.76,14914.8,0
+IMA.US,D,20231219,000000,23.76,24.6,23.28,23.4,11032.9,0
+IMA.US,D,20231220,000000,24,24.72,23.04,23.4,9167.08,0
+IMA.US,D,20231221,000000,24,24.24,23.4,24,19799.3,0
+IMA.US,D,20231222,000000,24.36,27.6,23.64,27.12,8033.99,0
+IMA.US,D,20231226,000000,26.64,27.48,24.84,25.08,12904.4,0
+IMA.US,D,20231227,000000,25.56,25.92,23.658,25.2,10440.4,0
+IMA.US,D,20231228,000000,25.56,26.04,23.76,24.24,9370.91,0
+IMA.US,D,20231229,000000,24.24,25.3308,23.28,23.64,7084.91,0
+IMA.US,D,20240102,000000,23.4,24.84,22.92,23.88,24079.1,0
+IMA.US,D,20240103,000000,24.24,24.48,23.28,23.76,6746.58,0
+IMA.US,D,20240104,000000,23.88,24.36,23.4,23.76,6031.66,0
+IMA.US,D,20240105,000000,23.52,23.64,21.36,21.84,6038.74,0
+IMA.US,D,20240108,000000,21.96,24.36,21.96,23.88,8638.16,0
+IMA.US,D,20240109,000000,23.28,24.12,22.92,23.4,5461.33,0
+IMA.US,D,20240110,000000,23.64,24.12,22.68,24,3515.41,0
+IMA.US,D,20240111,000000,23.22,23.52,21.96,22.56,4302.66,0
+IMA.US,D,20240112,000000,22.92,24.3,21.6,21.84,25305.4,0
+IMA.US,D,20240116,000000,21.84,22.32,20.76,21.48,6058.99,0
+IMA.US,D,20240117,000000,20.76,21.24,19.8,20.76,5921.08,0
+IMA.US,D,20240118,000000,20.52,20.76,19.44,19.68,3039.58,0
+IMA.US,D,20240119,000000,20.4,21.36,17.52,18.24,18397.2,0
+IMA.US,D,20240122,000000,18.48,19.152,17.4012,18.84,16019.4,0
+IMA.US,D,20240123,000000,19.32,19.38,16.2,16.8,36983.8,0
+IMA.US,D,20240124,000000,16.68,17.28,16.44,16.74,10816.5,0
+IMA.US,D,20240125,000000,17.16,17.52,15.12,15.48,74721.1,0
+IMA.US,D,20240126,000000,15.6,16.56,15.48,16.08,33552.4,0
+IMA.US,D,20240129,000000,15.96,16.32,15.6,16.2,22938.2,0
+IMA.US,D,20240130,000000,16.2,16.56,15.84,16.2,32580.4,0
+IMA.US,D,20240131,000000,15.84,16.44,15.6,16.08,50885.1,0
+IMA.US,D,20240201,000000,16.32,16.8,15.72,16.32,58672.4,0
+IMA.US,D,20240202,000000,16.2,17.04,15.96,16.32,24825.4,0
+IMA.US,D,20240205,000000,16.44,16.68,15.96,16.32,19235.5,0
+IMA.US,D,20240206,000000,16.32,17.46,16.32,17.16,21933.6,0
+IMA.US,D,20240207,000000,17.28,17.4,16.44,16.8,13814.2,0
+IMA.US,D,20240208,000000,16.8,17.16,16.32,16.8,11798.9,0
+IMA.US,D,20240209,000000,16.8,17.04,16.32,16.8,8419.08,0
+IMA.US,D,20240212,000000,16.92,17.04,16.44,16.44,15232.3,0
+IMA.US,D,20240213,000000,16.44,16.8,14.88,15.24,29193.8,0
+IMA.US,D,20240214,000000,14.88,15.48,14.64,15.36,24403.1,0
+IMA.US,D,20240215,000000,15.36,17.88,15.24,17.52,167099,0
+IMA.US,D,20240216,000000,17.4,17.8788,16.32,16.44,41087.5,0
+IMA.US,D,20240220,000000,16.44,18.48,16.44,16.68,85841.4,0
+IMA.US,D,20240221,000000,16.68,16.7988,15.36,15.96,40325,0
+IMA.US,D,20240222,000000,16.32,17.04,15.84,15.96,42777.1,0
+IMA.US,D,20240223,000000,15.96,16.44,15.6,15.96,23427.7,0
+IMA.US,D,20240226,000000,15.96,18.6,15.96,18.24,251034,0
+IMA.US,D,20240227,000000,18.48,18.72,17.16,18.12,70765.8,0
+IMA.US,D,20240228,000000,18.12,19.4352,18.0012,18.12,37424.3,0
+IMA.US,D,20240229,000000,18.48,18.48,16.32,17.16,64503.1,0
+IMA.US,D,20240301,000000,17.16,18.2388,17.1,17.64,28685.9,0
+IMA.US,D,20240304,000000,17.88,18.24,17.28,17.64,17946.6,0
+IMA.US,D,20240305,000000,17.52,18.12,17.28,17.64,21658.1,0
+IMA.US,D,20240306,000000,17.64,19.56,17.64,18.96,40406.4,0
+IMA.US,D,20240307,000000,19.2,19.8,18.36,18.84,35570.2,0
+IMA.US,D,20240308,000000,18.96,19.68,18.6,19.2,12520.1,0
+IMA.US,D,20240311,000000,19.32,19.7988,17.16,17.52,27739.8,0
+IMA.US,D,20240312,000000,17.28,18,16.3212,16.68,33331.4,0
+IMA.US,D,20240313,000000,16.8,17.16,16.56,16.92,30293.1,0
+IMA.US,D,20240314,000000,16.92,18,16.92,17.52,34759.6,0
+IMA.US,D,20240315,000000,17.4,19.26,17.28,18.84,47599.2,0
+IMA.US,D,20240318,000000,18.96,18.96,17.88,18,12113,0
+IMA.US,D,20240319,000000,18.36,18.72,17.4,18,15423.2,0
+IMA.US,D,20240320,000000,18.24,18.72,17.28,18.66,16426.3,0
+IMA.US,D,20240321,000000,18.72,19.2,17.28,18,122819,0
+IMA.US,D,20240322,000000,18,18.24,17.52,17.76,36391,0
+IMA.US,D,20240325,000000,17.76,17.88,17.16,17.28,24678.4,0
+IMA.US,D,20240326,000000,17.4,17.7528,16.56,16.68,21596.4,0
+IMA.US,D,20240327,000000,16.8,17.04,16.44,16.68,23325.6,0
+IMA.US,D,20240328,000000,16.8,17.52,16.68,17.04,13026.5,0
+IMA.US,D,20240401,000000,17.04,17.3712,16.56,16.68,16004.1,0
+IMA.US,D,20240402,000000,16.2,17.16,15,16.02,25173.4,0
+IMA.US,D,20240403,000000,16.2,17.52,15.72,16.02,22789.9,0
+IMA.US,D,20240404,000000,16.68,17.28,15.96,16.32,22960.4,0
+IMA.US,D,20240405,000000,16.44,17.04,15.96,16.2,10968.7,0
+IMA.US,D,20240408,000000,17.16,17.28,15.24,15.84,37026.2,0
+IMA.US,D,20240409,000000,15.84,16.56,15.6,15.96,22681.2,0
+IMA.US,D,20240410,000000,16.2,16.2,14.64,15.12,20153.9,0
+IMA.US,D,20240411,000000,15.48,16.68,15.12,16.56,24186,0
+IMA.US,D,20240412,000000,16.68,16.68,15.72,15.96,19175.1,0
+IMA.US,D,20240415,000000,16.32,16.32,15.12,15.36,15896.4,0
+IMA.US,D,20240416,000000,15.24,16.5588,15,15.24,17091.8,0
+IMA.US,D,20240417,000000,15.36,15.84,14.76,14.88,14460.9,0
+IMA.US,D,20240418,000000,14.88,15.48,14.64,15.12,15384.5,0
+IMA.US,D,20240419,000000,15,15.96,15,15.96,27832.2,0
+IMA.US,D,20240422,000000,15.72,16.56,15.24,15.6,19945,0
+IMA.US,D,20240423,000000,15.72,17.04,15.6,16.2,21994.1,0
+IMA.US,D,20240424,000000,16.68,16.68,15.24,15.48,12834.7,0
+IMA.US,D,20240425,000000,15.36,16.32,15.36,15.72,11538.4,0
+IMA.US,D,20240426,000000,15.6,16.0368,15.36,15.6,10178.4,0
+IMA.US,D,20240429,000000,15.6,15.96,15.36,15.96,12497.6,0
+IMA.US,D,20240430,000000,15.72,16.2,15.72,15.84,6367.74,0
+IMA.US,D,20240501,000000,16.08,16.2,15.42,15.6,11281.9,0
+IMA.US,D,20240502,000000,16.08,16.08,15.36,15.84,26597.9,0
+IMA.US,D,20240503,000000,16.2,16.56,15.6,15.84,30754.7,0
+IMA.US,D,20240506,000000,16.08,16.2,15.48,15.72,19644.5,0
+IMA.US,D,20240507,000000,15.84,17.16,15.7308,16.92,32665.9,0
+IMA.US,D,20240508,000000,16.8,17.04,15.96,16.44,10328.6,0
+IMA.US,D,20240509,000000,15.9996,16.56,15.84,16.2,7420.24,0
+IMA.US,D,20240510,000000,16.08,16.32,15.36,15.48,13140.9,0
+IMA.US,D,20240513,000000,15.84,16.68,15.48,15.84,22441.6,0
+IMA.US,D,20240514,000000,16.2,16.2,15.72,15.96,18266.6,0
+IMA.US,D,20240515,000000,16.08,16.68,15.96,16.02,12464.6,0
+IMA.US,D,20240516,000000,16.08,16.8,15.9,16.8,17588.4,0
+IMA.US,D,20240517,000000,17.04,17.16,16.32,17.16,15060.9,0
+IMA.US,D,20240520,000000,17.52,17.64,16.68,16.8,12881.5,0
+IMA.US,D,20240521,000000,16.92,17.1,15.84,16.56,4342.83,0
+IMA.US,D,20240522,000000,16.44,16.92,15.96,16.2,7774.16,0
+IMA.US,D,20240523,000000,16.44,16.44,15.36,15.36,11449.2,0
+IMA.US,D,20240524,000000,15.72,15.96,15.5088,15.96,12172,0
+IMA.US,D,20240528,000000,16.08,16.56,15.36,15.96,127565,0
+IMA.US,D,20240529,000000,18.72,20.16,18.24,20.04,284304,0
+IMA.US,D,20240530,000000,20.4,22.2,20.4,21.48,83317,0
+IMA.US,D,20240531,000000,20.64,21.72,20.64,21.24,41112.9,0
+IMA.US,D,20240603,000000,21.12,22.56,20.88,21.36,45296.4,0
+IMA.US,D,20240604,000000,21.12,21.48,20.16,20.88,21210,0
+IMA.US,D,20240605,000000,21,22.2,19.8,21.84,23920.9,0
+IMA.US,D,20240606,000000,21.54,21.54,20.88,21.12,9477.83,0
+IMA.US,D,20240607,000000,20.76,21.12,20.52,21,11485.1,0
+IMA.US,D,20240610,000000,21,21.36,20.64,21.24,12677.4,0
+IMA.US,D,20240611,000000,21,21.84,20.52,21.72,24852.4,0
+IMA.US,D,20240612,000000,22.32,22.68,20.52,21,16069.9,0
+IMA.US,D,20240613,000000,21.12,21.24,20.64,21.24,12033.8,0
+IMA.US,D,20240614,000000,20.88,21.12,20.64,21,12287.4,0
+IMA.US,D,20240617,000000,21,21.12,20.28,20.88,13766.6,0
+IMA.US,D,20240618,000000,21.12,21.12,20.28,20.4,18059.3,0
+IMA.US,D,20240620,000000,20.28,20.28,19.56,19.92,23496.9,0
+IMA.US,D,20240621,000000,20.16,20.76,19.8,20.64,28297.9,0
+IMA.US,D,20240624,000000,20.28,20.4,20.1,20.16,16671.4,0
+IMA.US,D,20240625,000000,19.92,20.16,19.9128,20.16,20163.3,0
+IMA.US,D,20240626,000000,20.04,20.52,19.2,19.68,22475,0
+IMA.US,D,20240627,000000,19.8,21.36,19.68,21,23369.3,0
+IMA.US,D,20240628,000000,20.88,21.36,19.8,19.8,282030,0
+IMA.US,D,20240701,000000,19.32,20.28,19.2,19.8,26347.2,0
+IMA.US,D,20240702,000000,19.8,19.8,19.32,19.56,17044.6,0
+IMA.US,D,20240703,000000,19.56,19.8,19.44,19.56,6383.24,0
+IMA.US,D,20240705,000000,19.56,20.16,19.56,19.92,9176.41,0
+IMA.US,D,20240708,000000,19.68,20.16,19.56,19.56,11431.3,0
+IMA.US,D,20240709,000000,19.56,19.8,19.2,19.2,11563.7,0
+IMA.US,D,20240710,000000,19.32,19.8,19.2,19.44,11287.6,0
+IMA.US,D,20240711,000000,19.56,20.28,19.56,19.8,7021.49,0
+IMA.US,D,20240712,000000,20.28,20.76,20.16,20.52,16574.6,0
+IMA.US,D,20240715,000000,20.88,21.3528,20.28,20.4,10520.4,0
+IMA.US,D,20240716,000000,20.52,21.24,20.52,20.7,6991.91,0
+IMA.US,D,20240717,000000,20.16,21,20.16,20.4,4439.66,0
+IMA.US,D,20240718,000000,20.28,20.64,20.04,20.04,7186.08,0
+IMA.US,D,20240719,000000,20.4,20.4,19.56,19.92,11368.1,0
+IMA.US,D,20240722,000000,20.04,20.28,19.8192,20.1,4103.49,0
+IMA.US,D,20240723,000000,19.9224,20.64,19.9224,20.16,2500.16,0
+IMA.US,D,20240724,000000,20.76,20.76,19.8,20.04,3542.91,0
+IMA.US,D,20240725,000000,20.1672,20.52,20.16,20.16,6695.41,0
+IMA.US,D,20240726,000000,20.28,20.76,20.082,20.4,10612.4,0
+IMA.US,D,20240729,000000,20.4,20.88,20.16,20.64,14260.5,0
+IMA.US,D,20240730,000000,20.7588,20.76,20.04,20.4,8517.16,0
+IMA.US,D,20240731,000000,20.88,20.88,20.16,20.16,6052.49,0
+IMA.US,D,20240801,000000,20.52,20.52,19.68,20.16,5394.66,0
+IMA.US,D,20240802,000000,20.4,20.4,19.7316,19.8,6678.58,0
+IMA.US,D,20240805,000000,19.56,19.8,19.2,19.56,10187.5,0
+IMA.US,D,20240806,000000,19.56,19.92,19.56,19.8,6782.99,0
+IMA.US,D,20240807,000000,19.92,19.92,19.56,19.56,5604.16,0
+IMA.US,D,20240808,000000,19.32,19.8,19.32,19.56,3988.91,0
+IMA.US,D,20240809,000000,19.56,19.668,19.2,19.5,9696.24,0
+IMA.US,D,20240812,000000,19.68,19.92,19.44,19.68,3176.91,0
+IMA.US,D,20240813,000000,19.68,20.4,19.56,20.16,3431.91,0
+IMA.US,D,20240814,000000,20.16,20.28,19.8,20.04,6863.83,0
+IMA.US,D,20240815,000000,20.04,20.28,19.92,20.16,5669.91,0
+IMA.US,D,20240816,000000,20.4,20.52,20.28,20.52,8298.16,0
+IMA.US,D,20240819,000000,20.16,20.52,20.028,20.16,5227.83,0
+IMA.US,D,20240820,000000,20.04,20.64,20.04,20.52,5944.33,0
+IMA.US,D,20240821,000000,20.4,21,20.4,20.76,3767.58,0
+IMA.US,D,20240822,000000,20.64,20.88,20.52,20.64,3093.99,0
+IMA.US,D,20240823,000000,20.4,20.88,20.4,20.64,817.416,0
+IMA.US,D,20240826,000000,20.976,22.44,20.7588,22.2,26034.9,0
+IMA.US,D,20240827,000000,22.2,22.32,20.76,20.82,4910.99,0
+IMA.US,D,20240828,000000,21.12,21.36,20.76,20.88,1448.66,0
+IMA.US,D,20240829,000000,21.36,21.36,20.16,20.28,10126.7,0
+IMA.US,D,20240830,000000,20.16,20.52,20.16,20.52,2532.16,0
+IMA.US,D,20240903,000000,20.28,20.4,20.04,20.28,7592.91,0
+IMA.US,D,20240904,000000,20.1,20.16,20.04,20.04,3574.16,0
+IMA.US,D,20240905,000000,19.98,20.28,19.92,19.92,5735.41,0
+IMA.US,D,20240906,000000,20.16,20.2992,20.16,20.28,7388.66,0
+IMA.US,D,20240909,000000,20.16,20.4,20.04,20.4,1312.91,0
+IMA.US,D,20240910,000000,20.4,20.4,20.16,20.28,1443.66,0
+IMA.US,D,20240911,000000,20.2812,20.64,20.28,20.52,1639.83,0
+IMA.US,D,20240912,000000,20.88,20.88,20.28,20.4,2032.33,0
+IMA.US,D,20240913,000000,20.64,20.64,20.28,20.28,2555.41,0
+IMA.US,D,20240916,000000,20.76,20.8308,20.28,20.64,1442.08,0
+IMA.US,D,20240917,000000,20.52,20.64,20.04,20.04,4063.49,0
+IMA.US,D,20240918,000000,20.04,20.52,19.92,19.92,2940.66,0
+IMA.US,D,20240919,000000,20.16,20.52,20.04,20.52,3119.83,0
+IMA.US,D,20240920,000000,20.52,20.64,20.16,20.52,2754.16,0
+IMA.US,D,20240923,000000,20.4,20.4,20.04,20.28,2711.83,0
+IMA.US,D,20240924,000000,20.52,20.52,20.0412,20.4,2452.99,0
+IMA.US,D,20240925,000000,20.4,20.64,20.04,20.4,7848.16,0
+IMA.US,D,20240926,000000,20.52,21,20.16,20.64,3799.24,0
+IMA.US,D,20240927,000000,20.4,21,20.4,20.76,1707.74,0
+IMA.US,D,20240930,000000,20.6412,21.06,20.28,20.76,3667.16,0
+IMA.US,D,20241001,000000,20.88,20.88,20.16,20.4,2608.41,0
+IMA.US,D,20241002,000000,20.64,20.7,19.92,20.16,3673.08,0
+IMA.US,D,20241003,000000,20.1,20.22,20.04,20.04,1753.24,0
+IMA.US,D,20241004,000000,20.16,20.64,20.04,20.4,1775.24,0
+IMA.US,D,20241007,000000,20.16,20.4,19.92,20.28,2386.33,0
+IMA.US,D,20241008,000000,20.1,20.76,20.04,20.4,3259.99,0
+IMA.US,D,20241009,000000,20.28,20.64,20.1,20.52,2020.08,0
+IMA.US,D,20241010,000000,20.76,20.88,20.28,20.64,2849.08,0
+IMA.US,D,20241011,000000,20.82,21.24,20.64,20.64,3883.33,0
+IMA.US,D,20241014,000000,20.64,20.88,20.16,20.64,5033.66,0
+IMA.US,D,20241015,000000,20.46,20.64,20.04,20.52,4250.16,0
+IMA.US,D,20241016,000000,20.28,20.64,20.28,20.64,1402.83,0
+IMA.US,D,20241017,000000,20.52,20.88,20.16,20.52,2170.83,0
+IMA.US,D,20241018,000000,20.28,20.64,20.28,20.52,2502.41,0
+IMA.US,D,20241021,000000,20.52,20.52,20.16,20.28,1222.08,0
+IMA.US,D,20241022,000000,20.04,20.28,20.04,20.28,1483.83,0
+IMA.US,D,20241023,000000,20.04,20.34,20.04,20.28,18465.3,0
+IMA.US,D,20241024,000000,20.22,20.64,20.088,20.52,3575.16,0
+IMA.US,D,20241025,000000,20.34,21.36,20.34,20.64,3918.74,0
+IMA.US,D,20241028,000000,20.4,20.64,20.208,20.64,1249.41,0
+IMA.US,D,20241029,000000,20.4,20.5692,20.16,20.52,2568.66,0
+IMA.US,D,20241030,000000,20.46,21,20.04,20.4,7655.08,0
+IMA.US,D,20241031,000000,20.52,20.64,20.04,20.52,2635.33,0
+IMA.US,D,20241101,000000,20.28,21.18,20.16,20.64,1869.24,0
+IMA.US,D,20241104,000000,21,21,20.4,20.64,3022.66,0
+IMA.US,D,20241105,000000,20.274,20.52,20.16,20.28,2220.24,0
+IMA.US,D,20241106,000000,21,21,20.16,20.64,3477.74,0
+IMA.US,D,20241107,000000,20.88,20.88,20.28,20.28,3920.41,0
+IMA.US,D,20241108,000000,20.304,21.24,20.166,21.12,11605.7,0
+IMA.US,D,20241111,000000,21,21.48,20.76,21,4425.66,0
+IMA.US,D,20241112,000000,20.88,21.12,20.52,21.12,2728.66,0
+IMA.US,D,20241113,000000,20.76,21.1404,20.64,20.88,24045.1,0
+IMA.US,D,20241114,000000,20.52,20.76,20.28,20.52,2660.49,0
+IMA.US,D,20241115,000000,20.3496,20.4,19.98,20.28,6043.91,0
+IMA.US,D,20241118,000000,20.52,20.58,19.92,20.1,4377.33,0
+IMA.US,D,20241119,000000,20.16,20.4,19.92,20.16,4563.74,0
+IMA.US,D,20241120,000000,20.28,20.4,20.04,20.4,1315.74,0
+IMA.US,D,20241121,000000,20.28,21.252,20.28,20.76,6691.33,0
+IMA.US,D,20241122,000000,20.64,20.76,20.28,20.52,2740.16,0
+IMA.US,D,20241125,000000,20.52,20.76,20.16,20.52,13523.9,0
+IMA.US,D,20241126,000000,20.28,20.64,20.04,20.52,16907,0
+IMA.US,D,20241127,000000,21,21,20.28,20.28,8087.49,0
+IMA.US,D,20241129,000000,20.16,20.88,20.16,20.76,3670.41,0
+IMA.US,D,20241202,000000,20.4,20.7,20.28,20.52,5316.33,0
+IMA.US,D,20241203,000000,20.28,20.52,20.04,20.4,2988.58,0
+IMA.US,D,20241204,000000,20.04,20.4,20.04,20.4,2374.33,0
+IMA.US,D,20241205,000000,19.92,20.28,19.8,20.16,6855.83,0
+IMA.US,D,20241206,000000,20.16,20.496,19.92,20.16,5113.24,0
+IMA.US,D,20241209,000000,20.04,20.28,19.44,20.04,31404.6,0
+IMA.US,D,20241210,000000,20.04,20.52,19.74,20.4,7532.49,0
+IMA.US,D,20241211,000000,20.4,20.52,20.28,20.4,5104.66,0
+IMA.US,D,20241212,000000,20.4,20.4,19.8,19.92,4603.08,0
+IMA.US,D,20241213,000000,20.28,20.28,19.56,19.8,6650.83,0
+IMA.US,D,20241216,000000,19.92,19.98,18.72,19.32,12985.8,0
+IMA.US,D,20241217,000000,19.2,19.56,18.48,19.44,19989,0
+IMA.US,D,20241218,000000,19.2,19.2984,18.24,18.6,8973.58,0
+IMA.US,D,20241219,000000,18.6,19.62,18.24,19.32,13432.9,0
+IMA.US,D,20241220,000000,19.44,19.44,18.6,18.6,17275.4,0
+IMA.US,D,20241223,000000,22.8,23.28,19.56,20.04,428881,0
+IMA.US,D,20241224,000000,20.4,20.5608,18.12,18.36,48550.8,0
+IMA.US,D,20241226,000000,18.6,19.2,17.94,18.84,31617.6,0
+IMA.US,D,20241227,000000,19.2,19.2,18.12,18.48,13610.4,0
+IMA.US,D,20241230,000000,18.6,19.44,18.6,19.2,13090.4,0
+IMA.US,D,20241231,000000,19.08,19.8264,18.72,19.68,13343.9,0
+IMA.US,D,20250102,000000,19.44,19.98,18.96,19.8,10424.8,0
+IMA.US,D,20250103,000000,19.8,20.4,19.32,20.28,12115.4,0
+IMA.US,D,20250106,000000,20.4,20.4,19.32,19.92,28264.3,0
+IMA.US,D,20250107,000000,20.16,20.16,18.96,19.32,28857.7,0
+IMA.US,D,20250108,000000,19.32,19.32,18.36,19.2,16335.9,0
+IMA.US,D,20250110,000000,19.2,19.32,18.36,18.72,10343.8,0
+IMA.US,D,20250113,000000,18.36,18.6,17.76,18.48,8998.49,0
+IMA.US,D,20250114,000000,18.36,18.72,17.4,18.12,9528.99,0
+IMA.US,D,20250115,000000,17.88,18.12,17.4,17.88,22856.4,0
+IMA.US,D,20250116,000000,17.88,18.18,17.76,18.12,3169.58,0
+IMA.US,D,20250117,000000,18.48,18.6,18,18,3173.24,0
+IMA.US,D,20250121,000000,17.76,18.36,17.76,18.24,2687.66,0
+IMA.US,D,20250122,000000,18.12,18.24,17.52,17.64,10105.9,0
+IMA.US,D,20250123,000000,17.64,18.24,17.4,17.52,5840.91,0
+IMA.US,D,20250124,000000,17.52,18.06,17.52,18,5046.91,0
+IMA.US,D,20250127,000000,17.88,18.36,17.76,18.24,11919.4,0
+IMA.US,D,20250128,000000,18,18,17.52,17.76,7115.58,0
+IMA.US,D,20250129,000000,17.64,18.12,17.4,18,12787.9,0
+IMA.US,D,20250130,000000,18.12,18.36,17.52,17.88,5651.58,0
+IMA.US,D,20250131,000000,18,18,17.4,17.76,3066.83,0
+IMA.US,D,20250203,000000,17.64,17.76,16.68,17.16,27142.8,0
+IMA.US,D,20250204,000000,16.92,17.64,16.8,17.04,2996.99,0
+IMA.US,D,20250205,000000,16.92,17.64,16.8,17.52,14513.3,0
+IMA.US,D,20250206,000000,17.28,17.52,17.04,17.4,2055.99,0
+IMA.US,D,20250207,000000,17.28,17.7,17.04,17.28,123414,0
+IMA.US,D,20250210,000000,17.64,17.64,16.8,17.4,10406.9,0
+IMA.US,D,20250211,000000,17.04,17.58,16.956,17.4,6114.41,0
+IMA.US,D,20250212,000000,17.16,17.64,17.16,17.52,2320.74,0
+IMA.US,D,20250213,000000,17.58,19.2,17.4,18.36,7546.91,0
+IMA.US,D,20250214,000000,18.48,18.696,17.52,17.88,17823.3,0
+IMA.US,D,20250218,000000,18.12,18.24,17.64,17.76,4333.08,0
+IMA.US,D,20250219,000000,17.76,18.3,17.4,17.4,5531.16,0
+IMA.US,D,20250220,000000,17.4,17.64,17.4,17.4,1907.41,0
+IMA.US,D,20250221,000000,17.4,17.4,16.56,16.68,6873.49,0
+IMA.US,D,20250224,000000,16.56,17.16,16.56,16.68,7252.66,0
+IMA.US,D,20250225,000000,16.68,17.28,15.96,16.8,14531.3,0
+IMA.US,D,20250226,000000,17.28,17.58,16.44,16.44,2130.24,0
+IMA.US,D,20250227,000000,16.68,16.8,16.2,16.44,1806.66,0
+IMA.US,D,20250228,000000,16.2,16.44,15.6,16.08,6383.74,0
+IMA.US,D,20250303,000000,15.96,15.96,15.24,15.48,8528.16,0
+IMA.US,D,20250304,000000,15.48,16.32,15.12,16.2,7674.08,0
+IMA.US,D,20250305,000000,16.2012,16.38,15.48,16.2,6062.66,0
+IMA.US,D,20250306,000000,16.8,18,16.44,17.16,18609.3,0
+IMA.US,D,20250307,000000,17.04,17.7,17.04,17.28,6003.24,0
+IMA.US,D,20250310,000000,17.4,18.12,16.8,16.92,4804.41,0
+IMA.US,D,20250311,000000,16.92,16.92,16.2,16.56,3039.16,0
+IMA.US,D,20250312,000000,17.4624,17.4624,16.44,16.68,2764.66,0
+IMA.US,D,20250313,000000,16.8,16.8,16.08,16.32,3027.99,0
+IMA.US,D,20250314,000000,16.5984,16.5984,15.96,16.08,5984.58,0
+IMA.US,D,20250317,000000,16.08,16.32,14.88,15.72,34507.2,0
+IMA.US,D,20250318,000000,16.5,16.68,15.36,15.36,3184.33,0
+IMA.US,D,20250319,000000,15.48,15.72,15.24,15.6,3302.83,0
+IMA.US,D,20250320,000000,15.6,15.96,15.36,15.72,6918.83,0
+IMA.US,D,20250321,000000,15.96,16.812,15.72,16.44,14309.3,0
+IMA.US,D,20250324,000000,16.344,17.16,15.96,16.68,2954.66,0
+IMA.US,D,20250325,000000,16.32,16.5588,16.08,16.2,1327.16,0
+IMA.US,D,20250326,000000,16.104,16.32,15.6,15.6,4543.58,0
+IMA.US,D,20250327,000000,15.72,16.1988,15.6,15.96,2942.41,0
+IMA.US,D,20250328,000000,15.96,16.02,15.7956,15.84,1045.74,0
+IMA.US,D,20250331,000000,15.72,15.84,15.24,15.36,6260.91,0
+IMA.US,D,20250401,000000,15.36,15.6,14.28,15,8861.66,0
+IMA.US,D,20250402,000000,14.76,15.36,14.202,15,7613.08,0
+IMA.US,D,20250403,000000,15.06,15.12,14.16,14.4,2363.41,0
+IMA.US,D,20250404,000000,13.584,14.16,13.08,13.56,12067.9,0
+IMA.US,D,20250407,000000,13.08,13.08,12.12,12.36,10619.1,0
+IMA.US,D,20250408,000000,12.84,13.686,12.36,12.96,18412.3,0
+IMA.US,D,20250409,000000,12.12,13.8,11.6484,13.2,19784.2,0
+IMA.US,D,20250410,000000,13.3224,13.3224,12.24,12.72,1423.83,0
+IMA.US,D,20250411,000000,13.32,13.56,12.96,13.2,3226.24,0
+IMA.US,D,20250414,000000,13.4532,14.4,13.2,14.04,3449.16,0
+IMA.US,D,20250415,000000,14.28,14.94,13.44,13.68,3321.16,0
+IMA.US,D,20250416,000000,13.44,14.172,12.72,13.32,4315.58,0
+IMA.US,D,20250417,000000,13.68,13.992,12.84,13.32,11549.4,0
+IMA.US,D,20250421,000000,13.7904,13.98,13.08,13.68,8755.16,0
+IMA.US,D,20250422,000000,13.2,15,13.1856,14.28,8041.99,0
+IMA.US,D,20250423,000000,14.52,15.2016,13.8,14.52,5080.66,0
+IMA.US,D,20250424,000000,14.7,15.036,13.92,14.52,5017.74,0
+IMA.US,D,20250425,000000,14.4,14.892,14.16,14.28,8418.49,0
+IMA.US,D,20250428,000000,14.76,16.32,14.76,15.24,12530.4,0
+IMA.US,D,20250429,000000,15.48,15.84,15.3156,15.6,2574.91,0
+IMA.US,D,20250430,000000,15.84,16.296,15,15.24,9458.91,0
+IMA.US,D,20250501,000000,15.12,15.48,14.64,14.64,10249.9,0
+IMA.US,D,20250502,000000,14.88,15.348,14.76,15,3628.33,0
+IMA.US,D,20250505,000000,15,15.438,14.16,14.52,6383.91,0
+IMA.US,D,20250506,000000,14.16,14.3724,13.2,13.44,21668.4,0
+IMA.US,D,20250507,000000,13.68,14.04,13.08,13.08,18264.6,0
+IMA.US,D,20250508,000000,12.96,13.6344,12.84,12.96,11423.8,0
+IMA.US,D,20250509,000000,12.96,13.8588,12.72,13.56,5324.33,0
+IMA.US,D,20250512,000000,13.68,14.9088,13.5,13.68,3106.16,0
+IMA.US,D,20250513,000000,14.04,14.478,13.08,13.92,5984.49,0
+IMA.US,D,20250514,000000,13.68,14.64,12.48,12.96,14915.9,0
+IMA.US,D,20250515,000000,12.96,13.44,12.72,13.2,2784.33,0
+IMA.US,D,20250516,000000,13.08,13.68,12.72,13.32,7944.83,0
+IMA.US,D,20250519,000000,13.2,13.8192,12.87,13.32,6774.49,0
+IMA.US,D,20250520,000000,13.92,14.2752,13.32,13.56,17920.4,0
+IMA.US,D,20250521,000000,13.92,14.4,13.44,13.8,5434.83,0
+IMA.US,D,20250522,000000,13.92,14.04,13.56,13.8,6700.49,0
+IMA.US,D,20250523,000000,13.92,14.16,13.44,13.68,3565.24,0
+IMA.US,D,20250527,000000,13.56,14.4,13.2,14.1,19513.7,0
+IMA.US,D,20250528,000000,13.92,14.28,13.56,13.8,11811.4,0
+IMA.US,D,20250529,000000,13.92,14.34,13.8,14.16,5977.16,0
+IMA.US,D,20250530,000000,14.04,14.3964,13.92,14.28,2490.58,0
+IMA.US,D,20250602,000000,14.4,15.6,14.04,15.36,12243.9,0
+IMA.US,D,20250603,000000,16.08,16.8,15.72,16.2,19606.2,0
+IMA.US,D,20250604,000000,16.56,16.5684,15.6,16.08,6200.41,0
+IMA.US,D,20250605,000000,16.08,16.2,15.6,15.6,2508.33,0
+IMA.US,D,20250606,000000,15.96,17.16,15.96,17.04,17776.2,0
+IMA.US,D,20250609,000000,17.88,18,17.04,17.64,9577.99,0
+IMA.US,D,20250610,000000,17.64,17.64,17.28,17.4,1571.08,0
+IMA.US,D,20250611,000000,17.4,17.5044,16.8,16.8,4387.49,0
+IMA.US,D,20250612,000000,16.92,17.2752,16.2,16.44,7434.74,0
+IMA.US,D,20250613,000000,16.2,16.56,16.2,16.2,5915.74,0
+IMA.US,D,20250616,000000,16.2,17.4804,16.2,16.92,10937.9,0
+IMA.US,D,20250617,000000,16.8,16.92,16.2,16.32,6635.99,0
+IMA.US,D,20250618,000000,16.2,16.56,16.2,16.44,2208.66,0
+IMA.US,D,20250620,000000,16.44,16.44,16.2714,16.32,2275.58,0
+IMA.US,D,20250623,000000,16.44,16.44,15.96,16.08,6486.83,0
+IMA.US,D,20250624,000000,16.08,16.56,15.96,16.44,2820.24,0
+IMA.US,D,20250625,000000,16.32,16.32,15.72,16.08,7349.33,0
+IMA.US,D,20250626,000000,15.96,16.3188,15.84,16.08,1696.24,0
+IMA.US,D,20250627,000000,15.96,16.32,15.96,16.32,2747.74,0
+IMA.US,D,20250630,000000,16.32,16.38,15.9852,16.08,1080.33,0
+IMA.US,D,20250701,000000,16.2,16.2,15.84,15.84,2548.99,0
+IMA.US,D,20250702,000000,15.96,16.2564,15.72,15.72,3231.74,0
+IMA.US,D,20250703,000000,15.72,16.0728,15.72,15.96,674.833,0
+IMA.US,D,20250707,000000,16.2,16.776,16.08,16.2,8053.08,0
+IMA.US,D,20250708,000000,16.32,17.04,16.2,16.44,4963.24,0
+IMA.US,D,20250709,000000,16.32,16.5384,15.72,16.08,17138.8,0
+IMA.US,D,20250710,000000,15.84,16.8,15.84,16.68,1431.58,0
+IMA.US,D,20250711,000000,16.656,16.818,16.2,16.56,3356.08,0
+IMA.US,D,20250714,000000,16.92,17.1252,15.96,16.44,76320.1,0
+IMA.US,D,20250715,000000,16.8,17.64,16.08,17.04,158731,0
+IMA.US,D,20250716,000000,16.56,16.56,15.12,15.48,95677.9,0
+IMA.US,D,20250717,000000,15.48,15.54,15.12,15.12,43211.4,0
+IMA.US,D,20250718,000000,15.36,15.4716,14.88,15.24,21637.2,0
+IMA.US,D,20250721,000000,15.24,15.48,15,15.24,52459.1,0
+IMA.US,D,20250722,000000,15.24,15.36,14.4,14.88,107092,0
+IMA.US,D,20250723,000000,15.6,17.04,15.36,16.56,53083.4,0
+IMA.US,D,20250724,000000,16.08,16.68,15.6,16.44,32769.8,0
+IMA.US,D,20250725,000000,16.56,17.7552,16.32,17.16,38105.1,0
+IMA.US,D,20250728,000000,18,18,16.03,16.37,18800,0
+IMA.US,D,20250729,000000,16,16,15.2,15.2,25400,0
+IMA.US,D,20250730,000000,15.26,15.81,15.14,15.29,21400,0
+IMA.US,D,20250731,000000,16.01,17.96,15.03,17.9,122420,0
+IMA.US,D,20250801,000000,17.9,17.9,17.1,17.28,11729,0
+IMA.US,D,20250804,000000,17.1,17.5,16.42,16.6,53811,0
+IMA.US,D,20250805,000000,16.47,16.5,15.6,16.49,18402,0
+IMA.US,D,20250806,000000,16.47,16.47,15.75,15.75,2759,0
+IMA.US,D,20250807,000000,15.28,15.75,14.7,14.7,10170,0
+IMA.US,D,20250808,000000,14.75,15.79,14.05,14.67,5894,0
+IMA.US,D,20250811,000000,14.67,14.85,14.33,14.74,5468,0
+IMA.US,D,20250812,000000,14.538,14.73,14,14.67,6821,0
+IMA.US,D,20250813,000000,14.05,14.5,14.03,14.2,4885,0
+IMA.US,D,20250814,000000,14.25,15.14,14.15,14.79,10331,0
+IMA.US,D,20250815,000000,14.51,15.0849,14.2,14.2,4607,0
+IMA.US,D,20250818,000000,14.06,15.2654,14.06,14.7,3811,0
+IMA.US,D,20250819,000000,14.4846,14.4846,14.04,14.04,9489,0
+IMA.US,D,20250820,000000,14.04,14.1,14.04,14.04,2308,0
+IMA.US,D,20250821,000000,14.01,14.25,13.8,14.08,12034,0
+IMA.US,D,20250822,000000,14.17,14.33,14.17,14.23,2690,0
+IMA.US,D,20250825,000000,14.34,14.34,14.15,14.15,1362,0
+IMA.US,D,20250826,000000,14,14,13.59,13.63,41351,0
+IMA.US,D,20250827,000000,13.79,13.79,13.64,13.64,1493,0
+IMA.US,D,20250828,000000,13.58,13.68,13.405,13.46,15641,0
+IMA.US,D,20250829,000000,13.77,13.77,13.4,13.4,2166,0
+IMA.US,D,20250902,000000,13.41,13.41,13.09,13.36,13828,0
+IMA.US,D,20250903,000000,13.51,13.98,13.35,13.715,11149,0
+IMA.US,D,20250904,000000,13.275,13.36,8.21,8.45,351055,0
+IMA.US,D,20250905,000000,8.56,8.795,7.95,7.96,181857,0
+IMA.US,D,20250908,000000,8,9.4734,8,9.29,72367,0
+IMA.US,D,20250909,000000,9.15,9.38,8.85,9.19,22342,0
+IMA.US,D,20250910,000000,8.99,9.07,8.72,8.91,18835,0
+IMA.US,D,20250911,000000,9.22,9.22,8.855,9.2,29475,0
+IMA.US,D,20250912,000000,9.05,9.2,8.93,9.14,55104,0
+IMA.US,D,20250915,000000,8.9194,9.1999,8.84,8.96,21299,0
+IMA.US,D,20250916,000000,8.8,8.9,8.35,8.515,93380,0
+IMA.US,D,20250917,000000,8.59,8.6443,8.35,8.35,20105,0
+IMA.US,D,20250918,000000,8.35,8.65,8.35,8.35,123371,0
+IMA.US,D,20250919,000000,8.35,8.525,8.25,8.25,106466,0
+IMA.US,D,20250922,000000,8.3987,8.3987,8,8,35989,0
+IMA.US,D,20250923,000000,8.08,8.35,7.95,7.95,39802,0
+IMA.US,D,20250924,000000,8,8.0981,7.92,8,27316,0
+IMA.US,D,20250925,000000,8,8.045,7.75,7.78,45713,0
+IMA.US,D,20250926,000000,7.76,7.9,7.71,7.71,4087,0
+IMA.US,D,20250929,000000,7.7,8,7.565,7.7,34644,0
+IMA.US,D,20250930,000000,7.77,8.39,7.7,8.15,353481,0
+IMA.US,D,20251001,000000,8.16,8.61,8.16,8.51,62765,0
+IMA.US,D,20251002,000000,8.51,8.74,8.27,8.64,68890,0
+IMA.US,D,20251003,000000,8.35,8.63,8.35,8.6,264416,0
+IMA.US,D,20251006,000000,8.54,8.9,8.52,8.61,201703,0
+IMA.US,D,20251007,000000,8.66,8.67,8.12,8.34,37243,0
+IMA.US,D,20251008,000000,8.25,8.545,8.16,8.27,138190,0
+IMA.US,D,20251009,000000,8.33,8.4,8.11,8.23,65663,0
+IMA.US,D,20251010,000000,8.14,8.3112,7.825,7.96,37861,0
+IMA.US,D,20251013,000000,7.96,7.96,7.47,7.69,28659,0
+IMA.US,D,20251014,000000,7.61,7.78,7.56,7.64,14314,0
+IMA.US,D,20251015,000000,7.625,7.7,7.55,7.63,14344,0
+IMA.US,D,20251016,000000,7.74,7.7955,7.4501,7.59,32134,0
+IMA.US,D,20251017,000000,7.63,7.93,7.46,7.54,15500,0
+IMA.US,D,20251020,000000,7.56,7.63,7.52,7.58,9978,0
+IMA.US,D,20251021,000000,7.55,7.58,7.445,7.48,24048,0
+IMA.US,D,20251022,000000,7.52,7.52,7.24,7.29,57247,0
+IMA.US,D,20251023,000000,7.42,7.43,7.24,7.39,13420,0
+IMA.US,D,20251024,000000,7.8,8.26,7.57,8,361788,0
+IMA.US,D,20251027,000000,8.16,8.4985,8.0595,8.35,464761,0
+IMA.US,D,20251028,000000,8.32,8.7,8.0874,8.7,81669,0
+IMA.US,D,20251029,000000,8.58,9.1,8.45,8.79,62929,0
+IMA.US,D,20251030,000000,8.73,8.95,8.3,8.4,42863,0
+IMA.US,D,20251031,000000,8.4,8.71,8.342,8.71,12956,0
+IMA.US,D,20251103,000000,8.75,8.75,8.07,8.4,34092,0
+IMA.US,D,20251104,000000,8.46,8.52,8.15,8.24,15355,0
+IMA.US,D,20251105,000000,8.2,8.28,8.11,8.22,10373,0
+IMA.US,D,20251106,000000,8.17,8.39,8.075,8.39,24310,0
+IMA.US,D,20251107,000000,8.3861,8.3861,8.08,8.29,17570,0
+IMA.US,D,20251110,000000,8.23,8.35,8.1411,8.2,8253,0
+IMA.US,D,20251111,000000,8.29,8.84,8.29,8.61,33337,0
+IMA.US,D,20251112,000000,8.27,8.6,8.07,8.55,30483,0
+IMA.US,D,20251113,000000,8.53,8.7,7.992,8.33,26371,0
+IMA.US,D,20251114,000000,8.32,8.32,8.035,8.165,34606,0
+IMA.US,D,20251117,000000,8.17,8.25,7.55,7.7,58697,0
+IMA.US,D,20251118,000000,7.72,7.88,7.5,7.63,68800,0
+IMA.US,D,20251119,000000,7.61,7.89,7.28,7.33,44811,0
+IMA.US,D,20251120,000000,7.6,7.69,7.13,7.15,28291,0
+IMA.US,D,20251121,000000,7.17,7.58,6.935,7.11,61688,0
+IMA.US,D,20251124,000000,7.509,7.509,6.9,6.91,71127,0
+IMA.US,D,20251125,000000,7.18,7.41,7.0225,7.25,77953,0
+IMA.US,D,20251126,000000,7.15,7.15,6.9,6.91,38878,0
+IMA.US,D,20251128,000000,7.19,7.2,6.9,6.9,13272,0
+IMA.US,D,20251201,000000,7.07,7.21,6.685,6.7,113442,0
+IMA.US,D,20251202,000000,6.84,6.84,6.19,6.21,111864,0
+IMA.US,D,20251203,000000,6.25,6.815,6.25,6.63,44488,0
+IMA.US,D,20251204,000000,6.7,7.07,6.59,6.78,71806,0
+IMA.US,D,20251205,000000,6.8,6.8,6.44,6.47,47377,0
+IMA.US,D,20251208,000000,6.41,6.5583,6.31,6.54,43367,0
+IMA.US,D,20251209,000000,6.55,6.88,6.41,6.61,168287,0
+IMA.US,D,20251210,000000,6.55,6.66,6.33,6.43,35406,0
+IMA.US,D,20251211,000000,6.6095,6.6095,6.37,6.47,44135,0
+IMA.US,D,20251212,000000,6.36,6.55,6.36,6.5,98212,0
+IMA.US,D,20251215,000000,6.51,6.68,6.11,6.17,80768,0
+IMA.US,D,20251216,000000,6.2,6.46,6.2,6.25,51893,0
+IMA.US,D,20251217,000000,6.216,6.42,6.17,6.24,44429,0
+IMA.US,D,20251218,000000,6.2122,6.37,6.19,6.19,37334,0
+IMA.US,D,20251219,000000,6.21,6.275,6.15,6.18,26255,0
+IMA.US,D,20251222,000000,6.15,6.21,5.85,5.98,69046,0
+IMA.US,D,20251223,000000,5.97,5.99,5.76,5.9,58756,0
+IMA.US,D,20251224,000000,5.845,6.1603,5.7598,5.85,78375,0
+IMA.US,D,20251226,000000,5.8,5.88,5.75,5.8,30155,0
+IMA.US,D,20251229,000000,5.75,6.75,5.7,6.41,352492,0
+IMA.US,D,20251230,000000,6.62,7.2,6.53,7.11,108617,0
+IMA.US,D,20251231,000000,7.14,7.14,6.76,6.9,48972,0
+IMA.US,D,20260102,000000,7.0295,7.0295,6.4749,6.76,18713,0
+IMA.US,D,20260105,000000,6.6556,6.87,6.41,6.41,10906,0
+IMA.US,D,20260106,000000,6.42,6.645,6.32,6.62,56758,0
+IMA.US,D,20260107,000000,6.71,6.795,6.6116,6.77,5258,0
+IMA.US,D,20260108,000000,6.77,6.96,6.64,6.85,6669,0
+IMA.US,D,20260109,000000,6.91,7.07,6.85,6.94,14196,0
+IMA.US,D,20260112,000000,6.86,7.02,6.8,6.9,4124,0
+IMA.US,D,20260113,000000,6.82,7.01,6.77,6.77,4337,0
+IMA.US,D,20260114,000000,6.8158,7.0235,6.71,6.83,12742,0
+IMA.US,D,20260115,000000,6.83,6.83,6.578,6.58,12379,0
+IMA.US,D,20260116,000000,6.68,6.79,6.51,6.53,7794,0
+IMA.US,D,20260120,000000,6.6,6.6,6.01,6.3,93063,0
+IMA.US,D,20260121,000000,6.19,7.2,6.19,7.1,56612,0
+IMA.US,D,20260122,000000,7.01,7.4,6.54,7.07,19810,0
+IMA.US,D,20260123,000000,7,7.32,6.8,7.22,49200,0
+IMA.US,D,20260126,000000,7.29,7.3,7.01,7.12,5135,0
+IMA.US,D,20260127,000000,7.3,7.4,6.93,7.35,45413,0
+IMA.US,D,20260128,000000,7.4,7.4,7.21,7.39,30752,0
+IMA.US,D,20260129,000000,7.4,7.5,7.215,7.325,16894,0
+IMA.US,D,20260130,000000,7.4,7.6,7.275,7.51,88503,0
+IMA.US,D,20260202,000000,7.48,7.55,6.92,7.09,182863,0
+IMA.US,D,20260203,000000,7.14,7.18,6.95,7.04,26212,0
+IMA.US,D,20260204,000000,6.9248,7.17,6.9,7.02,14486,0
+IMA.US,D,20260205,000000,6.86,7.12,6.6873,7.01,44475,0
+IMA.US,D,20260206,000000,6.845,7.25,6.6482,6.91,95357,0
+IMA.US,D,20260209,000000,7.03,7.55,7.03,7.36,56514,0
+IMA.US,D,20260210,000000,7.41,7.42,7.04,7.29,41842,0
+IMA.US,D,20260211,000000,7.25,7.25,7.02,7.02,4410,0
+IMA.US,D,20260212,000000,6.81,7.06,6.81,6.85,13228,0
+IMA.US,D,20260213,000000,6.95,7.21,6.87,6.91,18471,0
+IMA.US,D,20260217,000000,6.83,6.99,6.54,6.54,21753,0
+IMA.US,D,20260218,000000,6.76,6.84,6.54,6.54,59620,0
diff --git a/daily/us/nasdaq stocks/2/impp.us.txt b/daily/us/nasdaq stocks/2/impp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..933a5e5400b9190d5532083ccb22b43360f6f263
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/impp.us.txt	
@@ -0,0 +1,1054 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMPP.US,D,20211207,000000,91.4954,107.695,63.2983,71.0964,20835.0417,0
+IMPP.US,D,20211208,000000,67.4966,68.6966,46.9477,48.2976,19592.84626,0
+IMPP.US,D,20211209,000000,48.1476,48.4281,39.013,40.648,11041.55205,0
+IMPP.US,D,20211210,000000,41.2479,44.6978,37.4981,40.198,7193.693,0
+IMPP.US,D,20211213,000000,39.748,39.8815,34.7983,38.3981,2982.01576,0
+IMPP.US,D,20211214,000000,36.2982,37.4981,32.3984,34.6483,5013.18398,0
+IMPP.US,D,20211215,000000,33.8983,34.1983,28.6906,31.1984,5296.9315,0
+IMPP.US,D,20211216,000000,30.7485,33.7483,30.7485,32.2484,2734.47005,0
+IMPP.US,D,20211217,000000,32.2499,35.9967,32.2484,33.9898,2007.03368,0
+IMPP.US,D,20211220,000000,33.4483,33.7483,31.6484,33.1483,594.16304,0
+IMPP.US,D,20211221,000000,34.0963,34.1308,30.6735,31.7984,2487.59104,0
+IMPP.US,D,20211222,000000,30.5985,32.3984,30.5985,31.3259,1096.58816,0
+IMPP.US,D,20211223,000000,30.7485,32.5484,30.7485,31.6484,910.11217,0
+IMPP.US,D,20211227,000000,33.2983,33.2983,29.9985,30.2985,787.10602,0
+IMPP.US,D,20211228,000000,33.8983,33.8983,30.8985,31.7984,715.83579,0
+IMPP.US,D,20211229,000000,32.8484,32.8484,30.4485,30.8985,561.56141,0
+IMPP.US,D,20211230,000000,30.2475,31.9904,30.2475,30.7485,584.76257,0
+IMPP.US,D,20211231,000000,31.0484,34.0468,28.6486,32.0984,2182.1091,0
+IMPP.US,D,20220103,000000,30.7485,43.1978,30.2025,38.9981,37918.09581,0
+IMPP.US,D,20220104,000000,37.4981,40.9705,34.3783,34.4983,5892.9613,0
+IMPP.US,D,20220105,000000,38.5436,38.5436,30.2985,31.0484,3009.75048,0
+IMPP.US,D,20220106,000000,32.2484,34.4983,30.7485,32.3984,1147.05735,0
+IMPP.US,D,20220107,000000,34.1188,34.4983,31.0484,31.7984,785.10592,0
+IMPP.US,D,20220110,000000,33.8983,33.8983,28.7986,30.2985,2490.59119,0
+IMPP.US,D,20220111,000000,32.2484,32.7089,28.9486,31.9334,2107.10535,0
+IMPP.US,D,20220112,000000,30.555,33.7468,29.5485,29.9985,2166.17497,0
+IMPP.US,D,20220113,000000,29.6985,30.7485,29.3985,30.6015,690.30118,0
+IMPP.US,D,20220114,000000,30.1485,30.1485,28.4986,29.0985,1264.12987,0
+IMPP.US,D,20220118,000000,29.0985,31.3484,28.4986,31.3484,822.57446,0
+IMPP.US,D,20220119,000000,30.4485,30.4485,27.1486,28.4986,547.76072,0
+IMPP.US,D,20220120,000000,28.6231,29.2485,27.7486,27.7486,739.03695,0
+IMPP.US,D,20220121,000000,23.3988,25.4987,20.999,22.4989,5687.88438,0
+IMPP.US,D,20220124,000000,21.2404,22.4989,20.249,20.699,5515.74244,0
+IMPP.US,D,20220125,000000,20.699,21.3739,20.399,20.399,1552.94431,0
+IMPP.US,D,20220126,000000,20.399,20.999,19.499,19.499,1595.87979,0
+IMPP.US,D,20220127,000000,21.8989,35.3982,16.0492,17.3991,499578.11099,0
+IMPP.US,D,20220128,000000,33.4483,51.7474,31.9484,32.6984,7012903.69432,0
+IMPP.US,D,20220131,000000,15.7492,16.1992,14.2868,14.6993,1991150.15253,0
+IMPP.US,D,20220201,000000,14.6243,14.6243,13.5008,14.0213,412150.73984,0
+IMPP.US,D,20220202,000000,14.1743,14.1743,12.4494,12.7494,238107.43811,0
+IMPP.US,D,20220203,000000,11.9514,12.4494,11.2794,11.6994,207811.45672,0
+IMPP.US,D,20220204,000000,11.8494,12.7494,10.9945,11.3994,252545.09329,0
+IMPP.US,D,20220207,000000,11.3829,11.9919,10.531,10.876,151991.33252,0
+IMPP.US,D,20220208,000000,10.6495,10.651,9.75251,9.9115,136014.8004,0
+IMPP.US,D,20220209,000000,9.46303,10.4245,9.29954,9.89351,145423.47081,0
+IMPP.US,D,20220210,000000,10.0495,10.0495,9.47953,9.60102,83497.77468,0
+IMPP.US,D,20220211,000000,9.59952,9.82451,8.85706,9.29954,115729.65286,0
+IMPP.US,D,20220214,000000,9.50202,9.50202,8.71456,9.11354,71349.10061,0
+IMPP.US,D,20220215,000000,9.11804,9.46453,8.78206,9.06255,49428.60464,0
+IMPP.US,D,20220216,000000,8.99955,9.21704,8.24959,8.62457,66051.36907,0
+IMPP.US,D,20220217,000000,8.51357,8.99804,7.78161,7.87461,72633.36482,0
+IMPP.US,D,20220218,000000,7.9466,7.9496,7.21614,7.35863,74205.77677,0
+IMPP.US,D,20220222,000000,10.288,12.8529,9.46453,11.9994,7606649.78014,0
+IMPP.US,D,20220223,000000,15.4492,19.349,14.7008,16.9492,10866498.16441,0
+IMPP.US,D,20220224,000000,25.1987,26.2487,18.8991,23.5488,6922598.97931,0
+IMPP.US,D,20220225,000000,22.0489,33.5983,20.699,31.4984,8853121.56728,0
+IMPP.US,D,20220228,000000,35.0982,42.2979,32.2484,35.5482,7139514.22453,0
+IMPP.US,D,20220301,000000,33.4483,33.7483,21.7489,22.1989,2823512.03521,0
+IMPP.US,D,20220302,000000,27.1486,32.5484,26.9987,30.8985,6015891.84622,0
+IMPP.US,D,20220303,000000,36.1482,38.9981,29.3985,32.9984,7609887.67536,0
+IMPP.US,D,20220304,000000,32.9984,51.5974,32.0984,50.6975,9880778.81424,0
+IMPP.US,D,20220307,000000,70.1965,125.994,65.2467,112.494,14845482.57035,0
+IMPP.US,D,20220308,000000,136.943,145.493,55.6472,63.7468,6924637.21455,0
+IMPP.US,D,20220309,000000,67.6466,88.9456,64.7968,75.8962,5845015.36949,0
+IMPP.US,D,20220310,000000,86.2457,92.8454,70.9465,74.8463,3523671.90812,0
+IMPP.US,D,20220311,000000,65.8467,66.4467,53.2473,54.1473,1470043.63184,0
+IMPP.US,D,20220314,000000,47.8476,61.3469,45.1477,51.5974,1603174.8214,0
+IMPP.US,D,20220315,000000,47.9976,50.9975,39.148,40.948,1380316.07902,0
+IMPP.US,D,20220316,000000,41.6979,46.4977,30.1485,30.5985,2241218.32198,0
+IMPP.US,D,20220317,000000,36.4482,41.9979,33.7483,34.8733,4661309.78717,0
+IMPP.US,D,20220318,000000,40.948,42.4479,33.7483,35.5482,2676030.19482,0
+IMPP.US,D,20220321,000000,21.7489,23.3988,21.5989,22.4989,6465446.18948,0
+IMPP.US,D,20220322,000000,23.6988,24.1488,21.5989,22.9489,2704581.02229,0
+IMPP.US,D,20220323,000000,23.3988,31.6484,22.4989,31.4984,7768973.82927,0
+IMPP.US,D,20220324,000000,29.8485,34.3483,26.6987,26.8487,6524691.28492,0
+IMPP.US,D,20220325,000000,25.0487,28.6486,23.6988,25.7987,4352930.90233,0
+IMPP.US,D,20220328,000000,23.8488,25.1987,22.6489,25.1987,2218141.23485,0
+IMPP.US,D,20220329,000000,22.6489,23.6988,21.5989,23.0988,1995422.03278,0
+IMPP.US,D,20220330,000000,25.6487,26.9987,23.3988,23.9988,3469399.79465,0
+IMPP.US,D,20220331,000000,22.9489,23.2488,21.7489,21.7489,1633214.52331,0
+IMPP.US,D,20220401,000000,21.1489,21.5989,19.649,19.799,1758203.2391,0
+IMPP.US,D,20220404,000000,20.699,22.3489,20.399,21.7489,1805659.27845,0
+IMPP.US,D,20220405,000000,21.2989,21.5989,20.249,20.399,1011259.16043,0
+IMPP.US,D,20220406,000000,20.399,21.2989,19.349,19.649,1277944.16068,0
+IMPP.US,D,20220407,000000,19.349,19.949,17.8491,18.1491,1204883.04114,0
+IMPP.US,D,20220408,000000,17.5491,19.799,16.9492,18.8991,1220829.37175,0
+IMPP.US,D,20220411,000000,17.3991,17.8491,16.6492,16.9492,641248.0608,0
+IMPP.US,D,20220412,000000,18.5991,21.7489,18.1491,18.5991,3191812.58265,0
+IMPP.US,D,20220413,000000,19.049,19.949,17.6991,19.199,1292211.274,0
+IMPP.US,D,20220414,000000,18.5991,23.5488,17.6991,21.8989,4033351.45749,0
+IMPP.US,D,20220418,000000,20.699,22.9489,19.799,20.399,3000670.15934,0
+IMPP.US,D,20220419,000000,19.499,19.649,18.1491,18.7491,1282228.97491,0
+IMPP.US,D,20220420,000000,18.7491,19.949,18.2991,18.5991,896867.77448,0
+IMPP.US,D,20220421,000000,18.7491,19.499,16.4992,16.6492,1664669.02929,0
+IMPP.US,D,20220422,000000,16.0492,16.7992,15.4492,16.0492,767694.24946,0
+IMPP.US,D,20220425,000000,14.9963,15.4492,13.9643,14.6708,926718.46694,0
+IMPP.US,D,20220426,000000,15.2992,16.3492,14.9993,14.9993,987876.85804,0
+IMPP.US,D,20220427,000000,14.9993,14.9993,14.2493,14.3318,496205.07568,0
+IMPP.US,D,20220428,000000,14.3618,15.4492,13.5293,15.1492,833495.47269,0
+IMPP.US,D,20220429,000000,15.2992,15.8992,14.2493,14.3993,685412.46891,0
+IMPP.US,D,20220502,000000,13.5593,14.0631,12.9234,13.1963,587656.38135,0
+IMPP.US,D,20220503,000000,13.0508,14.3843,12.9744,13.5008,522925.4783,0
+IMPP.US,D,20220504,000000,14.5493,15.8992,14.3993,15.5992,1635091.68383,0
+IMPP.US,D,20220505,000000,15.1492,15.4492,13.5743,13.6508,1090240.5093,0
+IMPP.US,D,20220506,000000,14.0363,14.4128,13.126,13.3508,524877.64257,0
+IMPP.US,D,20220509,000000,13.0088,13.1243,11.5119,11.8569,529294.99676,0
+IMPP.US,D,20220510,000000,11.5869,12.2049,10.4995,10.6345,518877.34257,0
+IMPP.US,D,20220511,000000,10.7995,11.9994,10.204,10.312,763162.28954,0
+IMPP.US,D,20220512,000000,9.79451,10.411,9.37303,10.0165,504003.06556,0
+IMPP.US,D,20220513,000000,10.411,10.9045,9.86951,10.021,896348.68186,0
+IMPP.US,D,20220516,000000,10.2145,13.3493,9.89951,11.4744,2600038.86211,0
+IMPP.US,D,20220517,000000,6.45868,8.0696,6.43168,7.50712,10867094.39422,0
+IMPP.US,D,20220518,000000,7.70961,7.70961,6.75266,6.95965,2893877.55331,0
+IMPP.US,D,20220519,000000,6.77966,7.12314,6.45118,6.82916,2235829.85257,0
+IMPP.US,D,20220520,000000,6.82616,6.91465,6.29969,6.39268,2225651.54368,0
+IMPP.US,D,20220523,000000,6.45718,6.74966,5.84971,6.35668,2116216.80555,0
+IMPP.US,D,20220524,000000,6.14369,6.20669,5.70571,5.77471,1396878.90712,0
+IMPP.US,D,20220525,000000,5.9997,5.9997,5.69972,5.76871,1055892.99201,0
+IMPP.US,D,20220526,000000,5.9037,6.32968,5.69972,5.9397,2183900.25622,0
+IMPP.US,D,20220527,000000,6.21719,8.39958,5.9517,8.21959,7788932.7605,0
+IMPP.US,D,20220531,000000,9.49303,9.59952,7.35113,7.72611,8695239.74025,0
+IMPP.US,D,20220601,000000,7.57912,8.0996,7.12464,7.30163,3303799.98174,0
+IMPP.US,D,20220602,000000,7.19964,8.0831,7.11714,7.84461,3429348.05883,0
+IMPP.US,D,20220603,000000,7.64962,8.47458,7.34963,8.37558,3408880.83552,0
+IMPP.US,D,20220606,000000,8.27659,8.91705,7.9526,8.0846,2694446.58226,0
+IMPP.US,D,20220607,000000,7.9496,9.22604,7.75461,8.84956,5465745.07359,0
+IMPP.US,D,20220608,000000,9.58452,13.1993,9.18704,11.2494,17177401.82715,0
+IMPP.US,D,20220609,000000,11.7699,14.5493,11.3994,12.2994,15610564.82255,0
+IMPP.US,D,20220610,000000,11.8329,13.7243,11.5494,13.2293,9041313.57641,0
+IMPP.US,D,20220613,000000,11.1489,13.0343,10.342,11.8044,11420499.52976,0
+IMPP.US,D,20220614,000000,12.2274,12.9744,9.16004,9.34003,9083918.37321,0
+IMPP.US,D,20220615,000000,9.00855,9.03705,7.75461,8.16109,5584999.30267,0
+IMPP.US,D,20220616,000000,7.80111,8.92455,7.04965,8.17459,5657572.73116,0
+IMPP.US,D,20220617,000000,8.93955,8.94554,7.87611,8.18959,2821497.26781,0
+IMPP.US,D,20220621,000000,8.29909,8.69957,8.0396,8.24959,2179719.38052,0
+IMPP.US,D,20220622,000000,7.51462,7.9496,7.49963,7.67662,2447250.3564,0
+IMPP.US,D,20220623,000000,7.49963,7.64962,7.19964,7.37963,1730791.2019,0
+IMPP.US,D,20220624,000000,7.28964,8.21959,7.28964,7.67962,2632387.54613,0
+IMPP.US,D,20220627,000000,7.9316,8.31708,7.61962,7.79961,2116656.96089,0
+IMPP.US,D,20220628,000000,7.9991,8.0096,7.45463,7.46663,1628681.49667,0
+IMPP.US,D,20220629,000000,7.51462,7.55512,6.90265,7.04965,1276054.4662,0
+IMPP.US,D,20220630,000000,6.61467,6.89816,6.29969,6.30118,1550903.5413,0
+IMPP.US,D,20220701,000000,6.67467,6.69717,6.29969,6.50217,724675.16528,0
+IMPP.US,D,20220705,000000,6.40918,6.40918,6.0267,6.0987,920112.20331,0
+IMPP.US,D,20220706,000000,6.0897,6.26969,5.9262,6.16619,786615.3288,0
+IMPP.US,D,20220707,000000,6.32968,6.95065,6.16919,6.60867,1447671.44662,0
+IMPP.US,D,20220708,000000,6.69267,6.69267,6.38968,6.44968,806406.05162,0
+IMPP.US,D,20220711,000000,6.23819,6.34468,6.0282,6.14669,616831.10668,0
+IMPP.US,D,20220712,000000,6.25319,6.32368,6.0447,6.11219,786289.51251,0
+IMPP.US,D,20220713,000000,5.9997,6.25469,5.9397,6.14069,632337.14861,0
+IMPP.US,D,20220714,000000,5.9997,6.11818,5.9022,5.9697,527628.24676,0
+IMPP.US,D,20220715,000000,6.0372,6.13918,5.9247,6.0297,386409.38617,0
+IMPP.US,D,20220718,000000,6.0897,6.40168,6.0282,6.0702,859206.89153,0
+IMPP.US,D,20220719,000000,6.10469,6.74966,6.0462,6.56967,2048562.28966,0
+IMPP.US,D,20220720,000000,6.44968,6.58017,6.31018,6.37468,764661.16448,0
+IMPP.US,D,20220721,000000,6.15269,6.27269,6.0762,6.13019,473563.47699,0
+IMPP.US,D,20220722,000000,6.0972,6.12269,5.84971,5.85721,650571.12693,0
+IMPP.US,D,20220725,000000,5.82721,6.62217,5.82121,6.41218,1356549.42408,0
+IMPP.US,D,20220726,000000,6.59967,7.78761,6.51867,7.34963,3447944.25526,0
+IMPP.US,D,20220727,000000,8.70256,8.84956,6.38968,6.59967,4954655.92041,0
+IMPP.US,D,20220728,000000,6.31918,6.49468,6.0717,6.23219,1488066.3996,0
+IMPP.US,D,20220729,000000,6.22469,6.59517,6.13169,6.29969,1385959.82786,0
+IMPP.US,D,20220801,000000,6.10319,6.13019,5.9697,6.0027,925131.72094,0
+IMPP.US,D,20220802,000000,5.9547,5.9997,5.81371,5.86471,1207597.24351,0
+IMPP.US,D,20220803,000000,5.9022,6.0447,5.84971,5.88571,890291.44568,0
+IMPP.US,D,20220804,000000,5.87971,5.9622,5.77471,5.80471,933698.14924,0
+IMPP.US,D,20220805,000000,5.70721,5.81671,5.62472,5.72671,800164.80624,0
+IMPP.US,D,20220808,000000,5.84521,5.9952,5.69972,5.76271,584182.94102,0
+IMPP.US,D,20220809,000000,5.72971,5.73121,5.39973,5.45973,868125.87079,0
+IMPP.US,D,20220810,000000,5.51372,5.59472,5.43123,5.55422,575347.03258,0
+IMPP.US,D,20220811,000000,5.57372,5.80471,5.55422,5.65922,888476.88829,0
+IMPP.US,D,20220812,000000,5.57822,5.65772,5.39973,5.53172,721983.69738,0
+IMPP.US,D,20220815,000000,5.46723,5.54972,5.39973,5.48523,455578.64446,0
+IMPP.US,D,20220816,000000,5.42223,5.46723,5.24974,5.30223,656744.96894,0
+IMPP.US,D,20220817,000000,5.25724,5.61872,5.12974,5.43723,1092915.64305,0
+IMPP.US,D,20220818,000000,5.39973,6.39568,5.39973,5.9982,3449525.46765,0
+IMPP.US,D,20220819,000000,5.75221,5.84821,5.51972,5.61422,1014972.41275,0
+IMPP.US,D,20220822,000000,5.48223,5.77471,5.28724,5.43123,949609.67811,0
+IMPP.US,D,20220823,000000,5.63972,6.40468,5.62472,5.9997,3246532.58518,0
+IMPP.US,D,20220824,000000,6.37318,6.59967,5.80771,6.24869,1998586.72434,0
+IMPP.US,D,20220825,000000,6.12719,6.22317,5.87221,5.9112,782244.91029,0
+IMPP.US,D,20220826,000000,5.69972,5.9652,5.62472,5.83471,839856.99075,0
+IMPP.US,D,20220829,000000,5.83921,6.13169,5.75971,5.9862,1016426.75213,0
+IMPP.US,D,20220830,000000,5.87971,5.87971,5.54972,5.58422,718276.31202,0
+IMPP.US,D,20220831,000000,5.60072,5.73421,5.48073,5.51222,650222.37616,0
+IMPP.US,D,20220901,000000,5.48223,5.51072,5.21674,5.29024,555664.4485,0
+IMPP.US,D,20220902,000000,5.39973,5.74471,5.26174,5.59772,622185.24104,0
+IMPP.US,D,20220906,000000,5.66822,5.66822,5.39973,5.50472,396468.02241,0
+IMPP.US,D,20220907,000000,5.36523,5.54822,5.28724,5.41323,426681.93303,0
+IMPP.US,D,20220908,000000,5.29624,5.51972,5.29624,5.40123,385638.48096,0
+IMPP.US,D,20220909,000000,5.54972,5.54972,5.41023,5.41923,389441.87112,0
+IMPP.US,D,20220912,000000,5.51822,5.69372,5.47473,5.54972,337080.98654,0
+IMPP.US,D,20220913,000000,5.50622,5.66672,5.39823,5.44023,338738.33607,0
+IMPP.US,D,20220914,000000,5.47323,5.66972,5.44023,5.48973,505003.31557,0
+IMPP.US,D,20220915,000000,5.54972,5.54972,5.29624,5.38173,451261.82863,0
+IMPP.US,D,20220916,000000,5.39973,5.39973,5.26474,5.27824,286288.84706,0
+IMPP.US,D,20220919,000000,5.20924,5.25124,5.10124,5.10724,336813.97319,0
+IMPP.US,D,20220920,000000,5.02925,5.08475,4.80276,4.98275,384070.73591,0
+IMPP.US,D,20220921,000000,4.94975,5.05023,4.64977,4.67977,480474.22251,0
+IMPP.US,D,20220922,000000,4.68877,4.70076,4.29129,4.33778,590978.08076,0
+IMPP.US,D,20220923,000000,4.11729,4.11729,3.89981,4.0063,464827.84023,0
+IMPP.US,D,20220926,000000,3.89981,4.49978,3.89981,4.47578,395783.25484,0
+IMPP.US,D,20220927,000000,4.59427,4.72476,4.48028,4.54777,274583.86184,0
+IMPP.US,D,20220928,000000,4.54777,4.79976,4.49978,4.76976,248625.0973,0
+IMPP.US,D,20220929,000000,4.64977,4.76826,4.50727,4.68427,287976.13142,0
+IMPP.US,D,20220930,000000,4.67227,4.90625,4.58827,4.87476,171873.9266,0
+IMPP.US,D,20221003,000000,5.02475,5.32323,4.98425,5.12674,559834.05697,0
+IMPP.US,D,20221004,000000,5.36073,6.56817,5.24974,5.89471,1727005.34595,0
+IMPP.US,D,20221005,000000,6.31318,6.68967,5.71771,6.0597,1393121.51926,0
+IMPP.US,D,20221006,000000,6.14969,6.23219,5.42373,5.9247,501028.78352,0
+IMPP.US,D,20221007,000000,5.77471,6.29969,5.77471,6.11519,727052.81749,0
+IMPP.US,D,20221010,000000,6.0117,6.29969,5.62622,5.78971,346892.0104,0
+IMPP.US,D,20221011,000000,5.68472,5.68472,5.30373,5.54972,312534.22593,0
+IMPP.US,D,20221012,000000,5.36973,5.54972,5.24974,5.42373,233112.52171,0
+IMPP.US,D,20221013,000000,5.05475,5.83771,4.99025,5.68472,362603.32926,0
+IMPP.US,D,20221014,000000,5.55872,5.69972,5.40123,5.67872,169511.07513,0
+IMPP.US,D,20221017,000000,5.54972,5.77471,5.49273,5.64122,177199.39286,0
+IMPP.US,D,20221018,000000,5.69072,5.72971,5.53472,5.65022,166533.52626,0
+IMPP.US,D,20221019,000000,5.54972,5.63372,5.26474,5.45373,274548.52674,0
+IMPP.US,D,20221020,000000,5.53472,5.78821,5.41173,5.67272,250139.03966,0
+IMPP.US,D,20221021,000000,5.84971,6.59967,5.71471,6.55467,1208083.53449,0
+IMPP.US,D,20221024,000000,6.96265,7.33163,6.0222,6.71966,2245343.06154,0
+IMPP.US,D,20221025,000000,6.50217,6.74966,6.16919,6.23969,795857.32421,0
+IMPP.US,D,20221026,000000,5.83171,6.50367,5.83171,6.20369,636243.47725,0
+IMPP.US,D,20221027,000000,6.20069,6.67467,6.14969,6.21869,469810.22267,0
+IMPP.US,D,20221028,000000,6.0447,6.37468,6.0162,6.0837,251613.44671,0
+IMPP.US,D,20221031,000000,5.88121,6.28469,5.88121,6.0912,282888.07703,0
+IMPP.US,D,20221101,000000,6.12269,6.22469,5.78971,5.89471,441977.76445,0
+IMPP.US,D,20221102,000000,5.9262,6.58167,5.84971,6.25169,559763.9868,0
+IMPP.US,D,20221103,000000,6.19319,6.44518,6.0747,6.29369,292492.49056,0
+IMPP.US,D,20221104,000000,6.44968,6.53967,6.0747,6.16919,332483.02332,0
+IMPP.US,D,20221107,000000,6.22469,6.65967,6.0297,6.58317,635699.7834,0
+IMPP.US,D,20221108,000000,6.59967,7.22364,6.36268,6.45118,679567.04332,0
+IMPP.US,D,20221109,000000,6.39868,6.43168,5.88421,5.9997,460835.10727,0
+IMPP.US,D,20221110,000000,6.24719,6.48868,6.07621,6.37468,225229.52758,0
+IMPP.US,D,20221111,000000,6.37468,6.67467,6.37468,6.49468,259094.55408,0
+IMPP.US,D,20221114,000000,6.44968,6.45269,6.18719,6.18719,308543.35973,0
+IMPP.US,D,20221115,000000,6.20069,6.56967,5.9997,6.29969,391569.04414,0
+IMPP.US,D,20221116,000000,6.31768,6.31768,6.13019,6.20219,159700.71797,0
+IMPP.US,D,20221117,000000,6.14969,6.14969,5.46573,5.72971,450450.72141,0
+IMPP.US,D,20221118,000000,5.56622,5.72971,5.47473,5.58722,194417.0537,0
+IMPP.US,D,20221121,000000,5.47473,5.57972,5.11474,5.28424,474269.84564,0
+IMPP.US,D,20221122,000000,5.44173,5.62322,5.24974,5.36073,220144.34,0
+IMPP.US,D,20221123,000000,5.27524,5.51672,5.17474,5.40273,153832.29123,0
+IMPP.US,D,20221125,000000,5.56322,5.56322,5.29474,5.43048,96501.95819,0
+IMPP.US,D,20221128,000000,5.37873,5.39973,5.17474,5.23774,226500.25778,0
+IMPP.US,D,20221129,000000,5.24974,5.36973,5.09975,5.10124,187367.70125,0
+IMPP.US,D,20221130,000000,5.14924,5.68472,4.96625,5.34423,470690.46668,0
+IMPP.US,D,20221201,000000,5.39973,5.51972,5.21674,5.21674,210634.26452,0
+IMPP.US,D,20221202,000000,5.24974,5.36523,5.11774,5.32773,134735.06975,0
+IMPP.US,D,20221205,000000,5.39973,5.40273,4.79976,5.08175,228790.90564,0
+IMPP.US,D,20221206,000000,5.08475,5.12974,4.82376,4.87476,160667.23296,0
+IMPP.US,D,20221207,000000,4.89276,5.24822,4.87476,5.03225,217205.65974,0
+IMPP.US,D,20221208,000000,5.14174,5.14174,4.49978,4.72626,180563.82774,0
+IMPP.US,D,20221209,000000,4.79976,4.93325,4.76976,4.86126,109316.39888,0
+IMPP.US,D,20221212,000000,4.89726,4.94075,4.65127,4.72026,134317.18219,0
+IMPP.US,D,20221213,000000,4.79976,4.94975,4.52377,4.56127,177478.8735,0
+IMPP.US,D,20221214,000000,4.56577,4.60027,4.34978,4.43528,166015.90038,0
+IMPP.US,D,20221215,000000,4.42778,4.49978,4.28379,4.28379,187344.50009,0
+IMPP.US,D,20221216,000000,4.49978,4.97975,4.19979,4.42178,240135.20616,0
+IMPP.US,D,20221219,000000,4.43228,4.45178,4.0678,4.26129,217313.19845,0
+IMPP.US,D,20221220,000000,4.35428,4.35428,4.0843,4.18029,124482.55715,0
+IMPP.US,D,20221221,000000,4.19979,4.49978,4.18479,4.34978,160880.17694,0
+IMPP.US,D,20221222,000000,4.19979,4.34978,4.0498,4.19379,189081.4536,0
+IMPP.US,D,20221223,000000,4.16229,4.34978,4.0198,4.11579,168559.56089,0
+IMPP.US,D,20221227,000000,4.0498,4.12179,3.74981,3.82331,307740.91961,0
+IMPP.US,D,20221228,000000,3.89981,4.0498,3.47383,3.73781,326817.6734,0
+IMPP.US,D,20221229,000000,3.67482,3.67482,3.45733,3.62982,467310.29768,0
+IMPP.US,D,20221230,000000,3.62982,3.74981,3.54732,3.61632,307704.98448,0
+IMPP.US,D,20230103,000000,3.67482,3.74981,3.52482,3.59982,215848.99191,0
+IMPP.US,D,20230104,000000,3.66882,3.67182,3.48433,3.63132,270292.51395,0
+IMPP.US,D,20230105,000000,3.62982,3.71531,3.56982,3.65982,276525.35891,0
+IMPP.US,D,20230106,000000,3.68982,3.68982,3.48883,3.65982,263912.99499,0
+IMPP.US,D,20230109,000000,3.73631,4.0498,3.70481,3.86981,448209.076,0
+IMPP.US,D,20230110,000000,4.16379,4.19979,3.79481,3.9898,243564.24427,0
+IMPP.US,D,20230111,000000,3.9628,4.0483,3.86981,3.9508,260813.24001,0
+IMPP.US,D,20230112,000000,3.9928,4.20429,3.82931,4.0048,395779.92134,0
+IMPP.US,D,20230113,000000,4.0618,4.19829,3.9448,4.0198,328914.57824,0
+IMPP.US,D,20230117,000000,4.0978,4.43828,4.0498,4.31978,486094.10349,0
+IMPP.US,D,20230118,000000,4.50727,4.54027,4.16379,4.18479,383189.35851,0
+IMPP.US,D,20230119,000000,4.16229,4.16229,3.89981,4.0483,303759.8539,0
+IMPP.US,D,20230120,000000,4.0948,4.22829,3.9823,4.20729,322068.30261,0
+IMPP.US,D,20230123,000000,4.24479,4.64677,4.23279,4.34978,483969.39726,0
+IMPP.US,D,20230124,000000,4.28979,4.49828,4.18179,4.19979,260980.91506,0
+IMPP.US,D,20230125,000000,4.16979,4.19829,4.0318,4.0768,216064.40268,0
+IMPP.US,D,20230126,000000,4.19979,4.27479,4.0498,4.14729,262265.31261,0
+IMPP.US,D,20230127,000000,4.14429,4.20729,4.0648,4.12329,190492.99084,0
+IMPP.US,D,20230130,000000,4.12479,4.12629,3.9823,4.0033,188833.77455,0
+IMPP.US,D,20230131,000000,3.89981,3.9973,3.80981,3.9013,279403.83616,0
+IMPP.US,D,20230201,000000,3.86231,3.9148,3.82481,3.85631,264429.55415,0
+IMPP.US,D,20230202,000000,3.88481,3.89531,3.55182,3.78131,470437.58737,0
+IMPP.US,D,20230203,000000,3.78731,3.86831,3.69732,3.70631,296056.8021,0
+IMPP.US,D,20230206,000000,3.83231,3.89981,3.71231,3.74981,362160.50712,0
+IMPP.US,D,20230207,000000,3.69882,3.82331,3.60132,3.67482,286745.40322,0
+IMPP.US,D,20230208,000000,3.68832,4.27329,3.67782,4.0798,811197.75786,0
+IMPP.US,D,20230209,000000,4.0498,4.14729,3.71981,3.72731,252511.82496,0
+IMPP.US,D,20230210,000000,3.85481,3.9598,3.59982,3.9208,417882.62642,0
+IMPP.US,D,20230213,000000,3.86981,5.36223,3.86981,5.36223,1942195.97161,0
+IMPP.US,D,20230214,000000,4.82376,5.61722,4.79976,5.32923,1097325.86355,0
+IMPP.US,D,20230215,000000,5.71321,5.71321,3.58182,4.10979,2592737.83041,0
+IMPP.US,D,20230216,000000,4.0333,4.0498,3.74981,3.77981,1071558.44191,0
+IMPP.US,D,20230217,000000,3.74981,3.79331,3.59982,3.62232,761226.7261,0
+IMPP.US,D,20230221,000000,3.59982,3.65832,3.15134,3.30883,948723.56714,0
+IMPP.US,D,20230222,000000,3.25184,3.59982,3.18734,3.23984,467224.56006,0
+IMPP.US,D,20230223,000000,3.28934,3.29984,3.04935,3.14534,460264.14539,0
+IMPP.US,D,20230224,000000,3.19334,3.20834,3.04785,3.08535,413155.39007,0
+IMPP.US,D,20230227,000000,3.12734,3.23384,2.92485,2.99985,519269.9622,0
+IMPP.US,D,20230228,000000,2.99985,3.05235,2.94135,2.98635,333869.62598,0
+IMPP.US,D,20230301,000000,2.99985,3.01335,2.93985,2.97885,345546.40979,0
+IMPP.US,D,20230302,000000,2.94135,2.98335,2.84986,2.94135,464315.01459,0
+IMPP.US,D,20230303,000000,2.93985,3.11984,2.88736,2.99985,544604.49553,0
+IMPP.US,D,20230306,000000,2.99985,3.14984,2.84986,2.85736,424779.03789,0
+IMPP.US,D,20230307,000000,2.87686,2.92335,2.75986,2.82136,314233.77757,0
+IMPP.US,D,20230308,000000,2.84836,2.88736,2.70586,2.75386,539656.04812,0
+IMPP.US,D,20230309,000000,2.82286,2.84536,2.63237,2.64287,284418.28687,0
+IMPP.US,D,20230310,000000,2.63837,2.64437,2.36988,2.54987,581730.88509,0
+IMPP.US,D,20230313,000000,2.47638,2.54987,2.32488,2.49738,749243.92699,0
+IMPP.US,D,20230314,000000,2.75986,3.00585,2.43288,2.53487,1411943.52698,0
+IMPP.US,D,20230315,000000,2.46138,2.49138,2.32488,2.38938,509517.07458,0
+IMPP.US,D,20230316,000000,2.34588,2.43888,2.26489,2.41938,291760.85398,0
+IMPP.US,D,20230317,000000,2.43288,2.62337,2.36388,2.39988,273358.40057,0
+IMPP.US,D,20230320,000000,2.26639,2.39988,2.25589,2.39688,220346.41677,0
+IMPP.US,D,20230321,000000,2.40738,2.61587,2.40738,2.54987,209901.02786,0
+IMPP.US,D,20230322,000000,2.60987,2.81536,2.56037,2.64737,357470.87265,0
+IMPP.US,D,20230323,000000,2.64587,2.69837,2.44488,2.47188,215988.1322,0
+IMPP.US,D,20230324,000000,2.47038,2.56187,2.39988,2.54987,162073.90329,0
+IMPP.US,D,20230327,000000,2.83336,3.62232,2.57987,3.13934,3982372.64201,0
+IMPP.US,D,20230328,000000,3.08985,3.39883,2.79436,2.92635,1333736.95018,0
+IMPP.US,D,20230329,000000,2.99985,3.05685,2.81236,2.90385,616878.8424,0
+IMPP.US,D,20230330,000000,2.86486,2.88736,2.72986,2.75386,505820.55643,0
+IMPP.US,D,20230331,000000,2.84986,2.91285,2.71486,2.90385,439702.05067,0
+IMPP.US,D,20230403,000000,3.39883,3.59832,3.04485,3.09735,3474172.29993,0
+IMPP.US,D,20230404,000000,3.05685,3.14234,2.88736,3.02085,856901.10958,0
+IMPP.US,D,20230405,000000,2.96085,3.07635,2.86636,2.93985,381417.40325,0
+IMPP.US,D,20230406,000000,2.89636,3.28484,2.84986,3.16484,637050.78428,0
+IMPP.US,D,20230410,000000,3.22184,3.22484,3.02385,3.15734,260400.28603,0
+IMPP.US,D,20230411,000000,3.17984,3.41983,3.17684,3.23384,641619.01268,0
+IMPP.US,D,20230412,000000,3.25484,3.43483,3.14984,3.36283,541042.78412,0
+IMPP.US,D,20230413,000000,3.48283,3.59982,2.99985,3.26984,675507.107,0
+IMPP.US,D,20230414,000000,3.25634,3.29384,2.84836,2.89786,1001370.79937,0
+IMPP.US,D,20230417,000000,2.99235,2.99235,2.84986,2.90835,337725.95212,0
+IMPP.US,D,20230418,000000,2.84986,3.08085,2.84986,3.05535,323800.38921,0
+IMPP.US,D,20230419,000000,2.99535,3.02985,2.89486,2.92785,254618.19694,0
+IMPP.US,D,20230420,000000,2.92785,2.98485,2.88736,2.93235,170295.44768,0
+IMPP.US,D,20230421,000000,2.93085,2.99835,2.87236,2.99085,169965.09783,0
+IMPP.US,D,20230424,000000,3.08385,3.08385,2.88286,2.99235,152548.56038,0
+IMPP.US,D,20230425,000000,2.91735,2.99985,2.87986,2.98485,259396.56918,0
+IMPP.US,D,20230426,000000,2.54987,2.78686,2.32488,2.51537,1153473.60413,0
+IMPP.US,D,20230427,000000,2.43738,2.66537,2.43738,2.52137,427781.65468,0
+IMPP.US,D,20230428,000000,2.47,2.69,2.36,2.65,768527,0
+IMPP.US,D,20230501,000000,2.6,2.63,2.47,2.56,443577,0
+IMPP.US,D,20230502,000000,2.45,2.4687,2.21,2.23,828357,0
+IMPP.US,D,20230503,000000,2.21,2.3,2.15,2.15,423133,0
+IMPP.US,D,20230504,000000,2.2,2.26,2.08,2.14,564786,0
+IMPP.US,D,20230505,000000,2.16,2.4999,2.16,2.4,837752,0
+IMPP.US,D,20230508,000000,3.01,3.38,2.83,3.12,10630662,0
+IMPP.US,D,20230509,000000,3.03,3.12,2.8,2.99,1221344,0
+IMPP.US,D,20230510,000000,3.01,3.57,2.99,3.47,2195999,0
+IMPP.US,D,20230511,000000,3.49,3.59,3.15,3.15,1285791,0
+IMPP.US,D,20230512,000000,3.16,3.52,3.15,3.42,686008,0
+IMPP.US,D,20230515,000000,3.39,3.52,3.27,3.48,589068,0
+IMPP.US,D,20230516,000000,3.47,3.85,3.38,3.82,1403859,0
+IMPP.US,D,20230517,000000,3.9,3.9497,3.62,3.7,1076621,0
+IMPP.US,D,20230518,000000,3.7,3.7387,3.5,3.53,721168,0
+IMPP.US,D,20230519,000000,3.54,3.65,3.39,3.46,565039,0
+IMPP.US,D,20230522,000000,3.47,3.96,3.46,3.85,921269,0
+IMPP.US,D,20230523,000000,3.86,3.91,3.66,3.73,431984,0
+IMPP.US,D,20230524,000000,3.74,3.7751,3.57,3.69,356417,0
+IMPP.US,D,20230525,000000,3.65,3.68,3.32,3.45,502638,0
+IMPP.US,D,20230526,000000,3.5,3.55,3.4319,3.5,281406,0
+IMPP.US,D,20230530,000000,3.5,3.55,3.33,3.39,367276,0
+IMPP.US,D,20230531,000000,3.31,3.43,3.25,3.35,316642,0
+IMPP.US,D,20230601,000000,3.33,3.56,3.32,3.46,276706,0
+IMPP.US,D,20230602,000000,3.48,3.79,3.462,3.7,442134,0
+IMPP.US,D,20230605,000000,3.76,3.9399,3.52,3.58,608313,0
+IMPP.US,D,20230606,000000,3.5,3.84,3.46,3.84,361013,0
+IMPP.US,D,20230607,000000,3.84,4.08,3.79,4,834773,0
+IMPP.US,D,20230608,000000,3.96,4.0588,3.83,3.96,422516,0
+IMPP.US,D,20230609,000000,3.88,4.1,3.88,4.06,432718,0
+IMPP.US,D,20230612,000000,4.01,4.2895,3.86,4.27,558914,0
+IMPP.US,D,20230613,000000,4.4,4.5,4.32,4.38,480621,0
+IMPP.US,D,20230614,000000,4.41,4.43,3.82,3.98,728246,0
+IMPP.US,D,20230615,000000,3.95,4.27,3.9302,4.24,466687,0
+IMPP.US,D,20230616,000000,4.29,4.525,4.16,4.32,748862,0
+IMPP.US,D,20230620,000000,4.23,4.34,4.05,4.32,352179,0
+IMPP.US,D,20230621,000000,4.2,4.44,4.14,4.35,415894,0
+IMPP.US,D,20230622,000000,3.78,3.8999,3.6042,3.85,515367,0
+IMPP.US,D,20230623,000000,3.8,3.8257,3.2709,3.315,1083150,0
+IMPP.US,D,20230626,000000,3.31,3.35,3.1,3.21,409385,0
+IMPP.US,D,20230627,000000,3.21,3.2601,2.94,3.13,663082,0
+IMPP.US,D,20230628,000000,3.12,3.1897,2.9841,3.16,542394,0
+IMPP.US,D,20230629,000000,3.1,3.15,2.88,2.9,590693,0
+IMPP.US,D,20230630,000000,2.94,3.17,2.9,3.08,454063,0
+IMPP.US,D,20230703,000000,3.14,3.35,3.13,3.3,236749,0
+IMPP.US,D,20230705,000000,3.24,3.368,3.21,3.29,271681,0
+IMPP.US,D,20230706,000000,3.22,3.24,3,3.06,357199,0
+IMPP.US,D,20230707,000000,3.08,3.3,2.68,2.87,1571545,0
+IMPP.US,D,20230710,000000,2.97,3.06,2.91,2.94,472344,0
+IMPP.US,D,20230711,000000,2.97,3.14,2.88,3.09,669612,0
+IMPP.US,D,20230712,000000,3.15,3.15,2.97,3.05,397857,0
+IMPP.US,D,20230713,000000,3.07,3.17,3.01,3.06,445564,0
+IMPP.US,D,20230714,000000,3.06,3.08,2.87,2.97,421765,0
+IMPP.US,D,20230717,000000,2.9,2.97,2.665,2.72,1033305,0
+IMPP.US,D,20230718,000000,2.78,2.8,2.61,2.655,533695,0
+IMPP.US,D,20230719,000000,2.64,2.81,2.63,2.72,680627,0
+IMPP.US,D,20230720,000000,2.74,2.87,2.69,2.71,544842,0
+IMPP.US,D,20230721,000000,2.75,2.76,2.69,2.72,264856,0
+IMPP.US,D,20230724,000000,2.71,2.7499,2.64,2.72,433139,0
+IMPP.US,D,20230725,000000,2.68,2.77,2.67,2.71,540009,0
+IMPP.US,D,20230726,000000,2.65,2.7428,2.65,2.71,211257,0
+IMPP.US,D,20230727,000000,2.74,2.78,2.64,2.65,363733,0
+IMPP.US,D,20230728,000000,2.67,2.7,2.591,2.7,355253,0
+IMPP.US,D,20230731,000000,2.73,2.89,2.69,2.83,543145,0
+IMPP.US,D,20230801,000000,2.78,2.885,2.74,2.87,316710,0
+IMPP.US,D,20230802,000000,2.87,2.87,2.78,2.82,211869,0
+IMPP.US,D,20230803,000000,2.81,2.87,2.74,2.82,191853,0
+IMPP.US,D,20230804,000000,2.82,2.95,2.82,2.84,566930,0
+IMPP.US,D,20230807,000000,2.84,2.87,2.7505,2.82,370390,0
+IMPP.US,D,20230808,000000,2.85,3.145,2.81,3.05,942817,0
+IMPP.US,D,20230809,000000,3.09,3.17,3,3.04,641681,0
+IMPP.US,D,20230810,000000,3.23,3.28,2.53,2.535,1924141,0
+IMPP.US,D,20230811,000000,1.9,1.9,1.53,1.63,6747681,0
+IMPP.US,D,20230814,000000,1.66,1.72,1.46,1.52,2364293,0
+IMPP.US,D,20230815,000000,1.5,1.516,1.36,1.4,1474502,0
+IMPP.US,D,20230816,000000,1.43,1.43,1.338,1.36,1028073,0
+IMPP.US,D,20230817,000000,1.37,1.39,1.18,1.21,2722007,0
+IMPP.US,D,20230818,000000,1.18,1.33,1.18,1.32,1660524,0
+IMPP.US,D,20230821,000000,1.38,1.388,1.26,1.3,1802624,0
+IMPP.US,D,20230822,000000,1.31,1.325,1.22,1.26,590823,0
+IMPP.US,D,20230823,000000,1.26,1.34,1.23,1.33,459434,0
+IMPP.US,D,20230824,000000,1.33,1.34,1.28,1.29,329620,0
+IMPP.US,D,20230825,000000,1.28,1.33,1.27,1.3,267034,0
+IMPP.US,D,20230828,000000,1.3,1.33,1.29,1.32,392695,0
+IMPP.US,D,20230829,000000,1.3,1.37,1.28,1.35,421800,0
+IMPP.US,D,20230830,000000,1.35,1.42,1.34,1.35,572733,0
+IMPP.US,D,20230831,000000,1.37,1.38,1.33,1.35,408479,0
+IMPP.US,D,20230901,000000,1.39,1.51,1.37,1.47,1451856,0
+IMPP.US,D,20230905,000000,1.52,1.555,1.42,1.44,1226546,0
+IMPP.US,D,20230906,000000,1.41,1.43,1.36,1.37,426927,0
+IMPP.US,D,20230907,000000,1.51,1.51,1.3,1.43,2542096,0
+IMPP.US,D,20230908,000000,1.46,1.48,1.4,1.44,655486,0
+IMPP.US,D,20230911,000000,1.42,1.43,1.33,1.36,771331,0
+IMPP.US,D,20230912,000000,1.36,1.425,1.335,1.39,837457,0
+IMPP.US,D,20230913,000000,1.4,1.4,1.31,1.34,850558,0
+IMPP.US,D,20230914,000000,1.36,1.395,1.35,1.36,499975,0
+IMPP.US,D,20230915,000000,1.39,1.39,1.33,1.37,347925,0
+IMPP.US,D,20230918,000000,1.37,1.4,1.35,1.36,407399,0
+IMPP.US,D,20230919,000000,1.4,1.46,1.3701,1.46,857735,0
+IMPP.US,D,20230920,000000,1.46,1.52,1.43,1.47,729506,0
+IMPP.US,D,20230921,000000,1.48,1.56,1.44,1.48,1331802,0
+IMPP.US,D,20230922,000000,1.49,1.53,1.48,1.51,362908,0
+IMPP.US,D,20230925,000000,1.51,1.5239,1.44,1.5,611738,0
+IMPP.US,D,20230926,000000,1.46,1.59,1.45,1.53,727546,0
+IMPP.US,D,20230927,000000,1.54,1.61,1.5,1.51,1084172,0
+IMPP.US,D,20230928,000000,1.55,1.57,1.5,1.54,851775,0
+IMPP.US,D,20230929,000000,1.58,1.59,1.52,1.58,672186,0
+IMPP.US,D,20231002,000000,1.58,1.66,1.54,1.64,1023217,0
+IMPP.US,D,20231003,000000,1.64,1.67,1.5901,1.67,443403,0
+IMPP.US,D,20231004,000000,1.65,1.65,1.55,1.63,730505,0
+IMPP.US,D,20231005,000000,1.6,1.69,1.58,1.66,548874,0
+IMPP.US,D,20231006,000000,1.67,1.695,1.62,1.65,558874,0
+IMPP.US,D,20231009,000000,1.68,1.85,1.66,1.84,2522973,0
+IMPP.US,D,20231010,000000,1.85,1.87,1.73,1.82,1455480,0
+IMPP.US,D,20231011,000000,1.81,1.86,1.775,1.81,1125780,0
+IMPP.US,D,20231012,000000,1.79,1.83,1.72,1.8,871392,0
+IMPP.US,D,20231013,000000,1.81,1.86,1.78,1.86,966864,0
+IMPP.US,D,20231016,000000,1.9,1.95,1.83,1.92,904327,0
+IMPP.US,D,20231017,000000,1.95,1.95,1.86,1.88,835597,0
+IMPP.US,D,20231018,000000,1.89,1.94,1.81,1.86,1007976,0
+IMPP.US,D,20231019,000000,1.84,1.84,1.57,1.59,1672389,0
+IMPP.US,D,20231020,000000,1.6,1.77,1.6,1.72,812181,0
+IMPP.US,D,20231023,000000,1.72,1.7493,1.54,1.61,886437,0
+IMPP.US,D,20231024,000000,1.62,1.63,1.54,1.6,713112,0
+IMPP.US,D,20231025,000000,1.6,1.7,1.46,1.59,1369283,0
+IMPP.US,D,20231026,000000,1.59,1.64,1.55,1.63,441795,0
+IMPP.US,D,20231027,000000,1.63,1.66,1.57,1.58,351219,0
+IMPP.US,D,20231030,000000,1.6,1.6299,1.55,1.6,602204,0
+IMPP.US,D,20231031,000000,1.61,1.6999,1.61,1.67,676057,0
+IMPP.US,D,20231101,000000,1.67,1.7,1.6499,1.69,212156,0
+IMPP.US,D,20231102,000000,1.68,1.75,1.6799,1.72,360784,0
+IMPP.US,D,20231103,000000,1.7,1.76,1.7,1.73,417923,0
+IMPP.US,D,20231106,000000,1.74,1.74,1.5901,1.63,1483872,0
+IMPP.US,D,20231107,000000,1.61,1.65,1.49,1.61,478623,0
+IMPP.US,D,20231108,000000,1.58,1.65,1.5625,1.62,330734,0
+IMPP.US,D,20231109,000000,1.62,1.68,1.59,1.6,291948,0
+IMPP.US,D,20231110,000000,1.62,1.7,1.6,1.66,485728,0
+IMPP.US,D,20231113,000000,1.66,1.72,1.64,1.64,329600,0
+IMPP.US,D,20231114,000000,1.65,1.675,1.61,1.64,339858,0
+IMPP.US,D,20231115,000000,1.63,1.68,1.5,1.53,1007776,0
+IMPP.US,D,20231116,000000,1.54,1.62,1.52,1.57,569640,0
+IMPP.US,D,20231117,000000,1.57,1.59,1.55,1.56,183896,0
+IMPP.US,D,20231120,000000,1.57,1.61,1.5,1.51,573800,0
+IMPP.US,D,20231121,000000,1.54,1.54,1.44,1.49,607247,0
+IMPP.US,D,20231122,000000,1.49,1.5899,1.44,1.57,341196,0
+IMPP.US,D,20231124,000000,1.59,1.6669,1.5684,1.59,289013,0
+IMPP.US,D,20231127,000000,1.62,1.67,1.5872,1.65,447672,0
+IMPP.US,D,20231128,000000,1.63,1.66,1.58,1.61,298113,0
+IMPP.US,D,20231129,000000,1.6,1.68,1.6,1.66,354373,0
+IMPP.US,D,20231130,000000,1.68,1.73,1.64,1.66,537509,0
+IMPP.US,D,20231201,000000,1.67,1.75,1.6401,1.72,496688,0
+IMPP.US,D,20231204,000000,1.73,1.79,1.71,1.72,496631,0
+IMPP.US,D,20231205,000000,1.72,1.8,1.715,1.75,224897,0
+IMPP.US,D,20231206,000000,1.77,1.8,1.71,1.74,504863,0
+IMPP.US,D,20231207,000000,1.76,1.82,1.73,1.78,384857,0
+IMPP.US,D,20231208,000000,1.79,1.88,1.78,1.84,473420,0
+IMPP.US,D,20231211,000000,1.81,1.86,1.78,1.84,580810,0
+IMPP.US,D,20231212,000000,1.92,2.1,1.88,2.04,1410809,0
+IMPP.US,D,20231213,000000,2.05,2.22,1.97,2.17,1074558,0
+IMPP.US,D,20231214,000000,2.14,2.23,2.1008,2.14,924427,0
+IMPP.US,D,20231215,000000,2.17,2.2,2.07,2.14,481167,0
+IMPP.US,D,20231218,000000,2.26,2.47,2.18,2.33,1699398,0
+IMPP.US,D,20231219,000000,2.37,2.38,2.165,2.24,769490,0
+IMPP.US,D,20231220,000000,2.23,2.56,2.215,2.4,1301299,0
+IMPP.US,D,20231221,000000,2.47,2.56,2.41,2.49,957266,0
+IMPP.US,D,20231222,000000,2.62,2.9102,2.56,2.81,1706336,0
+IMPP.US,D,20231226,000000,2.85,2.93,2.72,2.86,989841,0
+IMPP.US,D,20231227,000000,2.9,2.9,2.705,2.79,621339,0
+IMPP.US,D,20231228,000000,2.79,2.88,2.69,2.69,485184,0
+IMPP.US,D,20231229,000000,2.7,2.7,2.505,2.64,1153566,0
+IMPP.US,D,20240102,000000,2.64,2.95,2.615,2.74,1113063,0
+IMPP.US,D,20240103,000000,2.7,3.02,2.62,2.82,1087647,0
+IMPP.US,D,20240104,000000,2.85,3.01,2.765,2.89,727403,0
+IMPP.US,D,20240105,000000,2.94,3.019,2.83,2.86,644607,0
+IMPP.US,D,20240108,000000,2.82,2.935,2.73,2.9,692059,0
+IMPP.US,D,20240109,000000,3.01,3.255,3.01,3.13,1153093,0
+IMPP.US,D,20240110,000000,3.13,3.13,2.92,3,644319,0
+IMPP.US,D,20240111,000000,3,3.06,2.94,2.97,438550,0
+IMPP.US,D,20240112,000000,3.05,3.2393,2.95,2.96,720146,0
+IMPP.US,D,20240116,000000,3.04,3.09,2.8,3.02,744720,0
+IMPP.US,D,20240117,000000,3.02,3.12,3.005,3.05,579925,0
+IMPP.US,D,20240118,000000,3.03,3.35,3.03,3.33,1381315,0
+IMPP.US,D,20240119,000000,3.28,3.32,3.0997,3.18,565498,0
+IMPP.US,D,20240122,000000,3.175,3.29,3.07,3.22,700895,0
+IMPP.US,D,20240123,000000,3.2,3.26,3.1397,3.2,310876,0
+IMPP.US,D,20240124,000000,3.24,3.595,3.24,3.57,1181445,0
+IMPP.US,D,20240125,000000,3.55,3.61,3.38,3.41,970063,0
+IMPP.US,D,20240126,000000,3.53,3.56,3.3,3.37,697068,0
+IMPP.US,D,20240129,000000,3.34,3.46,3.295,3.37,532672,0
+IMPP.US,D,20240130,000000,3.4,3.49,3.31,3.46,695014,0
+IMPP.US,D,20240131,000000,3.39,3.49,3.33,3.4,455721,0
+IMPP.US,D,20240201,000000,3.41,3.57,3.14,3.32,1106726,0
+IMPP.US,D,20240202,000000,3.34,3.34,2.97,3.045,1004618,0
+IMPP.US,D,20240205,000000,3.02,3.1215,3.01,3.03,416945,0
+IMPP.US,D,20240206,000000,3.02,3.32,2.98,3.15,605362,0
+IMPP.US,D,20240207,000000,3.16,3.16,2.965,3.03,517449,0
+IMPP.US,D,20240208,000000,3.03,3.06,2.96,2.99,316985,0
+IMPP.US,D,20240209,000000,3.01,3.09,2.95,3.09,237816,0
+IMPP.US,D,20240212,000000,3.1,3.3067,3.06,3.26,382871,0
+IMPP.US,D,20240213,000000,3.18,3.19,3.0835,3.14,534432,0
+IMPP.US,D,20240214,000000,3.23,3.32,3.165,3.19,345136,0
+IMPP.US,D,20240215,000000,3.22,3.3,3.19,3.25,214560,0
+IMPP.US,D,20240216,000000,3.21,3.31,3.15,3.22,422167,0
+IMPP.US,D,20240220,000000,3.22,3.22,3.015,3.05,552149,0
+IMPP.US,D,20240221,000000,3.06,3.1,2.949,3.01,307562,0
+IMPP.US,D,20240222,000000,2.99,3.03,2.86,2.87,434810,0
+IMPP.US,D,20240223,000000,2.84,2.95,2.82,2.87,400002,0
+IMPP.US,D,20240226,000000,2.88,3.13,2.87,3.06,478252,0
+IMPP.US,D,20240227,000000,3.11,3.15,3.04,3.09,515318,0
+IMPP.US,D,20240228,000000,3.07,3.241,3.06,3.19,489340,0
+IMPP.US,D,20240229,000000,3.23,3.33,3.11,3.13,345003,0
+IMPP.US,D,20240301,000000,3.12,3.155,3.01,3.03,398487,0
+IMPP.US,D,20240304,000000,3.09,3.098,2.92,3.01,488560,0
+IMPP.US,D,20240305,000000,2.96,3.04,2.915,2.94,266325,0
+IMPP.US,D,20240306,000000,2.91,3.01,2.78,2.99,499672,0
+IMPP.US,D,20240307,000000,3.01,3.15,2.9714,3.14,883848,0
+IMPP.US,D,20240308,000000,3.15,3.238,3.08,3.1,290983,0
+IMPP.US,D,20240311,000000,3.09,3.125,3.06,3.1,137399,0
+IMPP.US,D,20240312,000000,3.07,3.2,3.06,3.16,392739,0
+IMPP.US,D,20240313,000000,3.19,3.44,3.18,3.4,767600,0
+IMPP.US,D,20240314,000000,3.4,3.4,3.02,3.18,621165,0
+IMPP.US,D,20240315,000000,3.21,3.23,3.08,3.09,332564,0
+IMPP.US,D,20240318,000000,3.05,3.09,2.99,3,275957,0
+IMPP.US,D,20240319,000000,3,3.1099,2.98,3.03,291689,0
+IMPP.US,D,20240320,000000,3.02,3.15,2.992,3.11,193320,0
+IMPP.US,D,20240321,000000,3.1,3.155,3.08,3.14,202702,0
+IMPP.US,D,20240322,000000,3.13,3.13,3.0799,3.1,91460,0
+IMPP.US,D,20240325,000000,3.12,3.15,2.99,3.03,351373,0
+IMPP.US,D,20240326,000000,3.04,3.05,2.99,3,135725,0
+IMPP.US,D,20240327,000000,3.01,3.145,2.98,3.1,248945,0
+IMPP.US,D,20240328,000000,3.07,3.2,3.07,3.13,327729,0
+IMPP.US,D,20240401,000000,3.22,3.31,3.14,3.23,580100,0
+IMPP.US,D,20240402,000000,3.22,3.49,3.22,3.46,790105,0
+IMPP.US,D,20240403,000000,3.5,3.56,3.37,3.41,586947,0
+IMPP.US,D,20240404,000000,3.46,3.46,3.2299,3.28,429437,0
+IMPP.US,D,20240405,000000,3.31,3.7,3.305,3.68,1278627,0
+IMPP.US,D,20240408,000000,3.75,4.06,3.615,3.63,2018595,0
+IMPP.US,D,20240409,000000,3.66,3.73,3.38,3.4,798849,0
+IMPP.US,D,20240410,000000,3.32,3.6,3.32,3.56,498216,0
+IMPP.US,D,20240411,000000,3.65,3.78,3.6164,3.75,637306,0
+IMPP.US,D,20240412,000000,3.88,4.08,3.51,3.6,3014920,0
+IMPP.US,D,20240415,000000,3.57,3.68,3.32,3.39,1091568,0
+IMPP.US,D,20240416,000000,3.33,3.36,3.17,3.32,771882,0
+IMPP.US,D,20240417,000000,3.39,3.39,3.255,3.27,289855,0
+IMPP.US,D,20240418,000000,3.27,3.355,3.19,3.2,308851,0
+IMPP.US,D,20240419,000000,3.25,3.45,3.25,3.36,548985,0
+IMPP.US,D,20240422,000000,3.32,3.33,3.24,3.25,322432,0
+IMPP.US,D,20240423,000000,3.24,3.32,3.22,3.29,285918,0
+IMPP.US,D,20240424,000000,3.3,3.43,3.23,3.43,406144,0
+IMPP.US,D,20240425,000000,3.31,3.5,3.28,3.46,494741,0
+IMPP.US,D,20240426,000000,3.46,3.58,3.4257,3.57,281597,0
+IMPP.US,D,20240429,000000,3.53,3.75,3.53,3.74,424626,0
+IMPP.US,D,20240430,000000,3.69,3.7401,3.62,3.69,385309,0
+IMPP.US,D,20240501,000000,3.68,3.735,3.56,3.585,338540,0
+IMPP.US,D,20240502,000000,3.59,3.64,3.54,3.61,130446,0
+IMPP.US,D,20240503,000000,3.58,3.655,3.51,3.51,193570,0
+IMPP.US,D,20240506,000000,3.55,3.65,3.5202,3.57,221906,0
+IMPP.US,D,20240507,000000,3.58,3.59,3.4,3.56,195551,0
+IMPP.US,D,20240508,000000,3.58,3.68,3.56,3.62,153445,0
+IMPP.US,D,20240509,000000,3.61,3.74,3.61,3.69,259465,0
+IMPP.US,D,20240510,000000,3.69,3.77,3.662,3.7,208298,0
+IMPP.US,D,20240513,000000,3.71,3.89,3.61,3.66,450953,0
+IMPP.US,D,20240514,000000,3.72,3.8,3.61,3.64,336880,0
+IMPP.US,D,20240515,000000,3.64,3.685,3.575,3.59,395033,0
+IMPP.US,D,20240516,000000,3.83,4.015,3.68,3.93,1493129,0
+IMPP.US,D,20240517,000000,3.96,4.25,3.92,4.01,1096180,0
+IMPP.US,D,20240520,000000,4.19,4.24,3.95,4.02,949906,0
+IMPP.US,D,20240521,000000,4.04,4.235,3.985,4.19,1057461,0
+IMPP.US,D,20240522,000000,4.17,4.385,4.1,4.35,1063463,0
+IMPP.US,D,20240523,000000,4.42,4.59,4.03,4.11,1627621,0
+IMPP.US,D,20240524,000000,4.12,4.28,4.055,4.28,719017,0
+IMPP.US,D,20240528,000000,4.28,4.3899,4.27,4.37,168525,0
+IMPP.US,D,20240529,000000,4.33,4.34,4.18,4.3,223801,0
+IMPP.US,D,20240530,000000,4.29,4.3,4.12,4.14,411229,0
+IMPP.US,D,20240531,000000,4.14,4.2,4.035,4.11,220392,0
+IMPP.US,D,20240603,000000,4.11,4.26,4.04,4.18,542434,0
+IMPP.US,D,20240604,000000,4.17,4.17,4.05,4.08,245455,0
+IMPP.US,D,20240605,000000,4.09,4.105,3.755,3.88,522384,0
+IMPP.US,D,20240606,000000,3.87,3.8706,3.74,3.76,248610,0
+IMPP.US,D,20240607,000000,3.76,3.83,3.66,3.68,374138,0
+IMPP.US,D,20240610,000000,3.68,3.83,3.6403,3.81,408124,0
+IMPP.US,D,20240611,000000,3.95,3.95,3.735,3.85,318230,0
+IMPP.US,D,20240612,000000,3.88,3.88,3.6911,3.74,261482,0
+IMPP.US,D,20240613,000000,3.67,3.86,3.57,3.74,304957,0
+IMPP.US,D,20240614,000000,3.72,3.76,3.49,3.5,391429,0
+IMPP.US,D,20240617,000000,3.5,3.56,3.45,3.5,183394,0
+IMPP.US,D,20240618,000000,3.52,3.69,3.4001,3.45,329996,0
+IMPP.US,D,20240620,000000,3.47,3.595,3.4551,3.53,311335,0
+IMPP.US,D,20240621,000000,3.53,3.72,3.51,3.72,335013,0
+IMPP.US,D,20240624,000000,3.75,3.83,3.72,3.78,224869,0
+IMPP.US,D,20240625,000000,3.83,3.9,3.79,3.865,129413,0
+IMPP.US,D,20240626,000000,3.88,3.93,3.8376,3.91,202132,0
+IMPP.US,D,20240627,000000,3.92,3.9485,3.795,3.82,159645,0
+IMPP.US,D,20240628,000000,3.83,3.9338,3.8,3.88,169888,0
+IMPP.US,D,20240701,000000,3.88,3.9299,3.75,3.79,145026,0
+IMPP.US,D,20240702,000000,3.73,3.79,3.73,3.75,101651,0
+IMPP.US,D,20240703,000000,3.76,3.8,3.7324,3.795,79667,0
+IMPP.US,D,20240705,000000,3.78,3.78,3.65,3.72,254623,0
+IMPP.US,D,20240708,000000,3.67,3.74,3.64,3.72,180773,0
+IMPP.US,D,20240709,000000,3.74,3.74,3.6001,3.69,251956,0
+IMPP.US,D,20240710,000000,3.68,3.7,3.6301,3.65,188649,0
+IMPP.US,D,20240711,000000,3.65,3.68,3.62,3.63,224108,0
+IMPP.US,D,20240712,000000,3.64,3.66,3.6,3.63,104231,0
+IMPP.US,D,20240715,000000,3.63,3.8781,3.61,3.83,241694,0
+IMPP.US,D,20240716,000000,3.87,3.96,3.83,3.92,198205,0
+IMPP.US,D,20240717,000000,3.91,3.9699,3.82,3.87,109586,0
+IMPP.US,D,20240718,000000,3.9,4.05,3.9,4,320175,0
+IMPP.US,D,20240719,000000,3.99,4.17,3.8548,4.07,429671,0
+IMPP.US,D,20240722,000000,4.01,4.35,3.96,4.27,499501,0
+IMPP.US,D,20240723,000000,4.27,4.3,4.16,4.25,352939,0
+IMPP.US,D,20240724,000000,4.25,4.25,3.97,4.08,425247,0
+IMPP.US,D,20240725,000000,4.01,4.19,4,4.18,218125,0
+IMPP.US,D,20240726,000000,4.17,4.25,4.16,4.2,179857,0
+IMPP.US,D,20240729,000000,4.11,4.15,4.03,4.03,195472,0
+IMPP.US,D,20240730,000000,4.04,4.0619,3.93,3.96,128205,0
+IMPP.US,D,20240731,000000,3.95,3.99,3.86,3.98,179999,0
+IMPP.US,D,20240801,000000,3.97,4.0023,3.84,3.89,276844,0
+IMPP.US,D,20240802,000000,3.76,3.79,3.6,3.74,290524,0
+IMPP.US,D,20240805,000000,3.4,3.69,3.225,3.67,465774,0
+IMPP.US,D,20240806,000000,3.63,3.75,3.5301,3.66,154278,0
+IMPP.US,D,20240807,000000,3.72,3.83,3.63,3.81,177914,0
+IMPP.US,D,20240808,000000,3.87,3.87,3.7,3.76,184723,0
+IMPP.US,D,20240809,000000,3.75,3.84,3.7,3.8,78187,0
+IMPP.US,D,20240812,000000,3.82,3.92,3.72,3.89,268960,0
+IMPP.US,D,20240813,000000,3.93,3.93,3.77,3.86,127596,0
+IMPP.US,D,20240814,000000,3.8,3.92,3.76,3.77,97999,0
+IMPP.US,D,20240815,000000,3.81,3.85,3.68,3.7,163937,0
+IMPP.US,D,20240816,000000,3.67,3.8,3.64,3.755,93363,0
+IMPP.US,D,20240819,000000,3.78,3.8066,3.63,3.65,167098,0
+IMPP.US,D,20240820,000000,3.67,3.7,3.54,3.62,208369,0
+IMPP.US,D,20240821,000000,3.63,3.77,3.63,3.7,110322,0
+IMPP.US,D,20240822,000000,3.71,3.78,3.65,3.77,134586,0
+IMPP.US,D,20240823,000000,3.79,3.93,3.78,3.92,207104,0
+IMPP.US,D,20240826,000000,3.93,4.07,3.9,4.06,400415,0
+IMPP.US,D,20240827,000000,4.1,4.23,3.982,4.13,722550,0
+IMPP.US,D,20240828,000000,4.15,4.15,3.98,4.04,268541,0
+IMPP.US,D,20240829,000000,4.06,4.29,4.03,4.29,558573,0
+IMPP.US,D,20240830,000000,4.3,4.49,4.26,4.42,655898,0
+IMPP.US,D,20240903,000000,4.42,4.474,4.21,4.33,487445,0
+IMPP.US,D,20240904,000000,4.3,4.4099,4.29,4.29,212324,0
+IMPP.US,D,20240905,000000,4.27,4.31,4.1802,4.28,126076,0
+IMPP.US,D,20240906,000000,4.28,4.3,4.1,4.19,228189,0
+IMPP.US,D,20240909,000000,4.21,4.34,4.09,4.28,204585,0
+IMPP.US,D,20240910,000000,4.23,4.23,4.01,4.14,241415,0
+IMPP.US,D,20240911,000000,4.19,4.19,4.1,4.145,85460,0
+IMPP.US,D,20240912,000000,4.16,4.185,4.095,4.1,114580,0
+IMPP.US,D,20240913,000000,4.07,4.2299,4.07,4.15,137051,0
+IMPP.US,D,20240916,000000,4.25,4.2899,3.96,4.07,239453,0
+IMPP.US,D,20240917,000000,4.06,4.0607,3.99,3.99,138017,0
+IMPP.US,D,20240918,000000,4,4.07,3.92,3.93,128919,0
+IMPP.US,D,20240919,000000,3.95,4.1084,3.9301,4.07,180135,0
+IMPP.US,D,20240920,000000,4.07,4.09,4.01,4.08,110850,0
+IMPP.US,D,20240923,000000,4,4,3.79,3.89,696628,0
+IMPP.US,D,20240924,000000,3.95,4.03,3.91,3.995,266037,0
+IMPP.US,D,20240925,000000,4.02,4.05,3.98,4.02,90236,0
+IMPP.US,D,20240926,000000,3.99,4,3.8,3.95,411174,0
+IMPP.US,D,20240927,000000,3.98,4.06,3.94,4,146117,0
+IMPP.US,D,20240930,000000,4.04,4.15,4.01,4.15,347652,0
+IMPP.US,D,20241001,000000,4.15,4.29,4.1043,4.21,701372,0
+IMPP.US,D,20241002,000000,4.21,4.36,4.21,4.335,289914,0
+IMPP.US,D,20241003,000000,4.348,4.55,4.131,4.18,530938,0
+IMPP.US,D,20241004,000000,4.1,4.2,3.98,4.02,305896,0
+IMPP.US,D,20241007,000000,4.07,4.07,3.9,3.96,250142,0
+IMPP.US,D,20241008,000000,3.95,3.9699,3.9,3.95,152773,0
+IMPP.US,D,20241009,000000,3.93,3.96,3.86,3.9,173630,0
+IMPP.US,D,20241010,000000,3.9,3.969,3.88,3.91,179800,0
+IMPP.US,D,20241011,000000,3.9,4.02,3.9,3.98,142007,0
+IMPP.US,D,20241014,000000,3.96,3.99,3.89,3.9,169259,0
+IMPP.US,D,20241015,000000,3.92,3.92,3.74,3.79,344840,0
+IMPP.US,D,20241016,000000,3.79,3.82,3.71,3.74,171486,0
+IMPP.US,D,20241017,000000,3.76,3.7705,3.7,3.77,119042,0
+IMPP.US,D,20241018,000000,3.81,3.81,3.71,3.76,239591,0
+IMPP.US,D,20241021,000000,3.76,3.83,3.7,3.77,223556,0
+IMPP.US,D,20241022,000000,3.76,3.7799,3.71,3.75,142910,0
+IMPP.US,D,20241023,000000,3.77,3.77,3.68,3.7,195305,0
+IMPP.US,D,20241024,000000,3.67,3.72,3.665,3.68,116162,0
+IMPP.US,D,20241025,000000,3.66,3.8,3.66,3.69,166225,0
+IMPP.US,D,20241028,000000,3.67,3.72,3.65,3.66,199700,0
+IMPP.US,D,20241029,000000,3.64,3.71,3.6,3.71,127694,0
+IMPP.US,D,20241030,000000,3.69,3.72,3.67,3.71,120961,0
+IMPP.US,D,20241031,000000,3.7,3.7,3.62,3.67,133705,0
+IMPP.US,D,20241101,000000,3.72,3.73,3.62,3.64,147576,0
+IMPP.US,D,20241104,000000,3.62,3.66,3.61,3.61,119953,0
+IMPP.US,D,20241105,000000,3.6,3.66,3.6,3.6,87453,0
+IMPP.US,D,20241106,000000,3.65,3.75,3.61,3.66,141138,0
+IMPP.US,D,20241107,000000,3.66,3.79,3.64,3.66,110426,0
+IMPP.US,D,20241108,000000,3.64,3.67,3.556,3.59,145680,0
+IMPP.US,D,20241111,000000,3.55,3.61,3.5394,3.55,164247,0
+IMPP.US,D,20241112,000000,3.52,3.57,3.46,3.49,153188,0
+IMPP.US,D,20241113,000000,3.49,3.52,3.42,3.48,173837,0
+IMPP.US,D,20241114,000000,3.52,3.56,3.47,3.51,104947,0
+IMPP.US,D,20241115,000000,3.48,3.55,3.4637,3.48,210391,0
+IMPP.US,D,20241118,000000,3.49,3.5,3.45,3.47,118252,0
+IMPP.US,D,20241119,000000,3.45,3.5,3.29,3.46,445528,0
+IMPP.US,D,20241120,000000,3.34,3.47,3.34,3.45,270945,0
+IMPP.US,D,20241121,000000,3.44,3.47,3.39,3.4,107951,0
+IMPP.US,D,20241122,000000,3.38,3.4,3.36,3.37,155859,0
+IMPP.US,D,20241125,000000,3.37,3.4,3.25,3.29,245985,0
+IMPP.US,D,20241126,000000,3.29,3.3545,3.17,3.225,181726,0
+IMPP.US,D,20241127,000000,3.22,3.2692,3.165,3.2,223012,0
+IMPP.US,D,20241129,000000,3.18,3.25,3.17,3.18,249885,0
+IMPP.US,D,20241202,000000,3.26,3.26,2.94,3.03,887230,0
+IMPP.US,D,20241203,000000,3.06,3.13,2.98,2.99,278966,0
+IMPP.US,D,20241204,000000,3,3.07,2.945,2.97,384203,0
+IMPP.US,D,20241205,000000,2.99,3,2.905,2.96,315448,0
+IMPP.US,D,20241206,000000,2.94,2.9618,2.87,2.89,240883,0
+IMPP.US,D,20241209,000000,2.89,2.99,2.8,2.9,271555,0
+IMPP.US,D,20241210,000000,2.94,2.9699,2.86,2.9,167972,0
+IMPP.US,D,20241211,000000,2.89,2.92,2.85,2.88,264093,0
+IMPP.US,D,20241212,000000,2.88,2.945,2.86,2.91,124209,0
+IMPP.US,D,20241213,000000,2.93,2.97,2.89,2.96,115418,0
+IMPP.US,D,20241216,000000,2.98,3.015,2.865,2.87,311857,0
+IMPP.US,D,20241217,000000,2.88,2.89,2.82,2.88,264359,0
+IMPP.US,D,20241218,000000,2.83,2.92,2.77,2.78,249050,0
+IMPP.US,D,20241219,000000,2.78,2.8071,2.7203,2.76,235504,0
+IMPP.US,D,20241220,000000,2.76,2.855,2.74,2.84,206286,0
+IMPP.US,D,20241223,000000,2.84,2.9,2.78,2.88,157092,0
+IMPP.US,D,20241224,000000,2.9,2.9,2.83,2.84,235368,0
+IMPP.US,D,20241226,000000,2.84,2.89,2.8,2.85,196958,0
+IMPP.US,D,20241227,000000,2.85,2.91,2.835,2.9,143649,0
+IMPP.US,D,20241230,000000,2.9,3.16,2.87,3.07,440673,0
+IMPP.US,D,20241231,000000,3.04,3.06,2.95,3.01,229679,0
+IMPP.US,D,20250102,000000,3.02,3.3199,3.02,3.31,293426,0
+IMPP.US,D,20250103,000000,3.31,3.325,3.19,3.26,282912,0
+IMPP.US,D,20250106,000000,3.3,3.3,3.1,3.15,218713,0
+IMPP.US,D,20250107,000000,3.15,3.38,3.08,3.38,252000,0
+IMPP.US,D,20250108,000000,3.4,3.4,3.11,3.2,217853,0
+IMPP.US,D,20250110,000000,3.21,3.36,3.15,3.3,298063,0
+IMPP.US,D,20250113,000000,3.27,3.47,3.2523,3.37,355871,0
+IMPP.US,D,20250114,000000,3.37,3.47,3.3,3.34,187808,0
+IMPP.US,D,20250115,000000,3.35,3.4,3.29,3.35,312617,0
+IMPP.US,D,20250116,000000,3.35,3.35,3.0301,3.08,405590,0
+IMPP.US,D,20250117,000000,3.1,3.12,2.965,2.97,684559,0
+IMPP.US,D,20250121,000000,3.05,3.0991,2.88,2.94,1203139,0
+IMPP.US,D,20250122,000000,2.99,3,2.9,2.925,207926,0
+IMPP.US,D,20250123,000000,2.93,2.93,2.8808,2.9,164207,0
+IMPP.US,D,20250124,000000,2.9,2.915,2.8399,2.85,279870,0
+IMPP.US,D,20250127,000000,2.86,2.87,2.77,2.8,264465,0
+IMPP.US,D,20250128,000000,2.82,2.82,2.72,2.73,287701,0
+IMPP.US,D,20250129,000000,2.73,2.81,2.725,2.76,199886,0
+IMPP.US,D,20250130,000000,2.76,2.92,2.76,2.88,244921,0
+IMPP.US,D,20250131,000000,2.86,2.975,2.8301,2.94,252096,0
+IMPP.US,D,20250203,000000,2.97,2.97,2.8548,2.91,219193,0
+IMPP.US,D,20250204,000000,2.93,3.0488,2.91,3.03,175165,0
+IMPP.US,D,20250205,000000,2.91,3,2.91,2.99,210186,0
+IMPP.US,D,20250206,000000,3,3,2.9,2.99,132439,0
+IMPP.US,D,20250207,000000,2.98,2.98,2.9,2.94,252669,0
+IMPP.US,D,20250210,000000,2.92,3.015,2.915,2.95,184493,0
+IMPP.US,D,20250211,000000,2.96,3.05,2.95,2.99,242823,0
+IMPP.US,D,20250212,000000,2.97,3.0151,2.9,2.94,280616,0
+IMPP.US,D,20250213,000000,2.72,2.89,2.55,2.84,382214,0
+IMPP.US,D,20250214,000000,2.84,2.86,2.76,2.79,152001,0
+IMPP.US,D,20250218,000000,2.81,2.86,2.75,2.79,234639,0
+IMPP.US,D,20250219,000000,2.77,2.91,2.77,2.82,241923,0
+IMPP.US,D,20250220,000000,2.79,2.83,2.75,2.78,120211,0
+IMPP.US,D,20250221,000000,2.76,2.81,2.73,2.73,184036,0
+IMPP.US,D,20250224,000000,2.77,2.775,2.58,2.6,409191,0
+IMPP.US,D,20250225,000000,2.62,2.66,2.51,2.58,170773,0
+IMPP.US,D,20250226,000000,2.57,2.63,2.53,2.53,214714,0
+IMPP.US,D,20250227,000000,2.56,2.56,2.46,2.51,147441,0
+IMPP.US,D,20250228,000000,2.51,2.55,2.44,2.5,193923,0
+IMPP.US,D,20250303,000000,2.5,2.57,2.405,2.45,244635,0
+IMPP.US,D,20250304,000000,2.39,2.44,2.37,2.41,175631,0
+IMPP.US,D,20250305,000000,2.4,2.43,2.35,2.38,179265,0
+IMPP.US,D,20250306,000000,2.38,2.41,2.34,2.38,139023,0
+IMPP.US,D,20250307,000000,2.38,2.442,2.36,2.39,96499,0
+IMPP.US,D,20250310,000000,2.4,2.41,2.23,2.32,190010,0
+IMPP.US,D,20250311,000000,2.26,2.385,2.235,2.36,227402,0
+IMPP.US,D,20250312,000000,2.38,2.52,2.3748,2.47,158963,0
+IMPP.US,D,20250313,000000,2.48,2.484,2.28,2.4,325920,0
+IMPP.US,D,20250314,000000,2.4,2.49,2.4,2.46,88268,0
+IMPP.US,D,20250317,000000,2.46,2.511,2.45,2.5,200391,0
+IMPP.US,D,20250318,000000,2.55,2.55,2.48,2.49,97358,0
+IMPP.US,D,20250319,000000,2.46,2.57,2.46,2.55,132094,0
+IMPP.US,D,20250320,000000,2.54,2.6,2.53,2.59,84363,0
+IMPP.US,D,20250321,000000,2.53,2.5949,2.53,2.55,34066,0
+IMPP.US,D,20250324,000000,2.56,2.595,2.5,2.55,85041,0
+IMPP.US,D,20250325,000000,2.54,2.58,2.54,2.57,33760,0
+IMPP.US,D,20250326,000000,2.57,2.59,2.5,2.52,135679,0
+IMPP.US,D,20250327,000000,2.51,2.59,2.51,2.55,116714,0
+IMPP.US,D,20250328,000000,2.56,2.59,2.435,2.48,218218,0
+IMPP.US,D,20250331,000000,2.48,2.49,2.35,2.45,126085,0
+IMPP.US,D,20250401,000000,2.45,2.46,2.42,2.448,33187,0
+IMPP.US,D,20250402,000000,2.44,2.495,2.42,2.44,53081,0
+IMPP.US,D,20250403,000000,2.37,2.39,2.285,2.32,314114,0
+IMPP.US,D,20250404,000000,2.25,2.4,2.14,2.27,563865,0
+IMPP.US,D,20250407,000000,2.16,2.3,2.116965,2.24,270610,0
+IMPP.US,D,20250408,000000,2.36,2.36,2.1806,2.22,194730,0
+IMPP.US,D,20250409,000000,2.18,2.4551,2.15,2.37,384829,0
+IMPP.US,D,20250410,000000,2.37,2.41,2.29,2.36,80333,0
+IMPP.US,D,20250411,000000,2.43,2.4391,2.2801,2.33,82323,0
+IMPP.US,D,20250414,000000,2.36,2.43,2.28,2.34,80078,0
+IMPP.US,D,20250415,000000,2.36,2.39,2.32,2.37,99635,0
+IMPP.US,D,20250416,000000,2.43,2.45,2.36,2.4,124149,0
+IMPP.US,D,20250417,000000,2.4,2.46,2.3933,2.46,51529,0
+IMPP.US,D,20250421,000000,2.46,2.57,2.442,2.54,130293,0
+IMPP.US,D,20250422,000000,2.54,2.78,2.54,2.59,156432,0
+IMPP.US,D,20250423,000000,2.63,2.66,2.58,2.62,65103,0
+IMPP.US,D,20250424,000000,2.62,2.635,2.55,2.6,61158,0
+IMPP.US,D,20250425,000000,2.6,2.645,2.5594,2.62,62776,0
+IMPP.US,D,20250428,000000,2.62,2.64,2.56,2.61,42606,0
+IMPP.US,D,20250429,000000,2.6,2.6101,2.56,2.57,66643,0
+IMPP.US,D,20250430,000000,2.54,2.56,2.49,2.55,51795,0
+IMPP.US,D,20250501,000000,2.52,2.57,2.45,2.5,70668,0
+IMPP.US,D,20250502,000000,2.51,2.58,2.5,2.56,64207,0
+IMPP.US,D,20250505,000000,2.59,2.665,2.5411,2.66,161168,0
+IMPP.US,D,20250506,000000,2.65,2.6901,2.56,2.605,75630,0
+IMPP.US,D,20250507,000000,2.63,2.7,2.56,2.63,47850,0
+IMPP.US,D,20250508,000000,2.66,2.745,2.645,2.71,105786,0
+IMPP.US,D,20250509,000000,2.71,2.805,2.7,2.74,137680,0
+IMPP.US,D,20250512,000000,2.8,2.8,2.645,2.65,157483,0
+IMPP.US,D,20250513,000000,2.65,2.72,2.57,2.66,99296,0
+IMPP.US,D,20250514,000000,2.61,2.71,2.54,2.57,160064,0
+IMPP.US,D,20250515,000000,2.55,2.58,2.5084,2.56,48905,0
+IMPP.US,D,20250516,000000,2.53,2.58,2.5,2.51,84501,0
+IMPP.US,D,20250519,000000,2.51,2.5799,2.49,2.5,68908,0
+IMPP.US,D,20250520,000000,2.53,2.57,2.51,2.54,55322,0
+IMPP.US,D,20250521,000000,2.55,2.56,2.4801,2.54,127598,0
+IMPP.US,D,20250522,000000,2.56,2.56,2.45,2.48,127227,0
+IMPP.US,D,20250523,000000,2.56,2.94,2.52,2.78,717161,0
+IMPP.US,D,20250527,000000,2.8,2.85,2.7106,2.84,210752,0
+IMPP.US,D,20250528,000000,2.84,2.87,2.83,2.85,81476,0
+IMPP.US,D,20250529,000000,2.88,2.92,2.72,2.84,123951,0
+IMPP.US,D,20250530,000000,2.84,3,2.76,2.86,170590,0
+IMPP.US,D,20250602,000000,2.92,2.93,2.7303,2.8,195185,0
+IMPP.US,D,20250603,000000,2.75,3.065,2.75,3.03,333480,0
+IMPP.US,D,20250604,000000,3.04,3.12,2.97,3.02,233696,0
+IMPP.US,D,20250605,000000,3.01,3.1897,2.97,3.12,268640,0
+IMPP.US,D,20250606,000000,3.13,3.16,3.0185,3.02,204598,0
+IMPP.US,D,20250609,000000,3.09,3.16,3.08,3.09,159521,0
+IMPP.US,D,20250610,000000,3.1,3.1232,3.0046,3.02,120717,0
+IMPP.US,D,20250611,000000,3.02,3.12,2.96,3.09,278334,0
+IMPP.US,D,20250612,000000,3.09,3.2382,3.07,3.23,498331,0
+IMPP.US,D,20250613,000000,3.68,3.7899,3.09,3.37,2165681,0
+IMPP.US,D,20250616,000000,3.32,3.46,3.19,3.4,597520,0
+IMPP.US,D,20250617,000000,3.38,3.67,3.365,3.56,591605,0
+IMPP.US,D,20250618,000000,3.58,3.64,3.41,3.57,324033,0
+IMPP.US,D,20250620,000000,3.6,3.6,3.35,3.42,253866,0
+IMPP.US,D,20250623,000000,3.53,3.68,3.33,3.37,670648,0
+IMPP.US,D,20250624,000000,3.09,3.39,3.08,3.2,431441,0
+IMPP.US,D,20250625,000000,3.18,3.24,3.14,3.15,148425,0
+IMPP.US,D,20250626,000000,3.18,3.2,3.03,3.08,360180,0
+IMPP.US,D,20250627,000000,3.08,3.1696,3.04,3.1,123000,0
+IMPP.US,D,20250630,000000,3.12,3.15,3.05,3.08,117802,0
+IMPP.US,D,20250701,000000,3.07,3.16,3.05,3.06,118541,0
+IMPP.US,D,20250702,000000,3.06,3.11,3.02,3.08,148480,0
+IMPP.US,D,20250703,000000,3.08,3.14,3.06,3.1,74753,0
+IMPP.US,D,20250707,000000,3.09,3.09,2.98,2.98,172327,0
+IMPP.US,D,20250708,000000,2.98,3.08,2.98,3.07,130832,0
+IMPP.US,D,20250709,000000,3.07,3.1499,3.0668,3.11,98527,0
+IMPP.US,D,20250710,000000,3.08,3.15,3.045,3.14,198990,0
+IMPP.US,D,20250711,000000,3.14,3.32,3.14,3.22,306799,0
+IMPP.US,D,20250714,000000,3.22,3.25,3.12,3.19,102410,0
+IMPP.US,D,20250715,000000,3.21,3.21,3.13,3.19,55206,0
+IMPP.US,D,20250716,000000,3.17,3.24,3.15,3.2,77114,0
+IMPP.US,D,20250717,000000,3.19,3.25,3.1274,3.23,87998,0
+IMPP.US,D,20250718,000000,3.2,3.2553,3.2,3.21,105426,0
+IMPP.US,D,20250721,000000,3.21,3.21,3.0938,3.12,91540,0
+IMPP.US,D,20250722,000000,3.13,3.22,3.102,3.2,63125,0
+IMPP.US,D,20250723,000000,3.23,3.26,3.19,3.26,72460,0
+IMPP.US,D,20250724,000000,3.24,3.29,2.99,3.09,402669,0
+IMPP.US,D,20250725,000000,3.09,3.17,3.02,3.14,85700,0
+IMPP.US,D,20250728,000000,3.15,3.17,3.12,3.16,40744,0
+IMPP.US,D,20250729,000000,3.17,3.17,3.0744,3.15,72973,0
+IMPP.US,D,20250730,000000,3.15,3.18,3.05,3.1,119197,0
+IMPP.US,D,20250731,000000,3.06,3.1133,3.0208,3.07,55802,0
+IMPP.US,D,20250801,000000,2.9861,3.1,2.92,3,212542,0
+IMPP.US,D,20250804,000000,2.99,3.23,2.98,3.16,207087,0
+IMPP.US,D,20250805,000000,3.3,3.3,3.08,3.22,237978,0
+IMPP.US,D,20250806,000000,3.19,3.23,3.12,3.17,107334,0
+IMPP.US,D,20250807,000000,3.19,3.21,3.06,3.09,119263,0
+IMPP.US,D,20250808,000000,3.08,3.13,3,3.01,111720,0
+IMPP.US,D,20250811,000000,3.02,3.29,2.96,2.99,177938,0
+IMPP.US,D,20250812,000000,2.99,3.02,2.96,3.02,115295,0
+IMPP.US,D,20250813,000000,3.03,3.05,2.98,3,149352,0
+IMPP.US,D,20250814,000000,3.01,3.06,2.96,2.99,102997,0
+IMPP.US,D,20250815,000000,3,3.02,2.9,2.97,110610,0
+IMPP.US,D,20250818,000000,2.98,3.02,2.92,3.02,110679,0
+IMPP.US,D,20250819,000000,3.01,3.05,3,3.01,59105,0
+IMPP.US,D,20250820,000000,3,3.05,3,3.04,64688,0
+IMPP.US,D,20250821,000000,3.03,3.14,3.0036,3.14,107716,0
+IMPP.US,D,20250822,000000,3.15,3.2,3.089,3.18,101782,0
+IMPP.US,D,20250825,000000,3.18,3.27,3.1715,3.2,128504,0
+IMPP.US,D,20250826,000000,3.19,3.3,3.15,3.28,140977,0
+IMPP.US,D,20250827,000000,3.35,3.35,3.23,3.3,204356,0
+IMPP.US,D,20250828,000000,3.32,3.35,3.27,3.33,68271,0
+IMPP.US,D,20250829,000000,3.4,3.5,3.37,3.43,358014,0
+IMPP.US,D,20250902,000000,3.41,3.41,3.2,3.37,133924,0
+IMPP.US,D,20250903,000000,3.35,3.3799,3.27,3.33,91143,0
+IMPP.US,D,20250904,000000,3.37,3.46,3.3001,3.46,254940,0
+IMPP.US,D,20250905,000000,3.8,3.8,3.4,3.53,718834,0
+IMPP.US,D,20250908,000000,3.53,3.89,3.48,3.77,664468,0
+IMPP.US,D,20250909,000000,3.73,3.8562,3.7201,3.74,264412,0
+IMPP.US,D,20250910,000000,3.76,4,3.76,4,1477798,0
+IMPP.US,D,20250911,000000,4.07,4.16,3.9001,4.08,826440,0
+IMPP.US,D,20250912,000000,4.08,4.7499,4.057,4.47,1260383,0
+IMPP.US,D,20250915,000000,4.54,4.7472,4.425,4.71,749917,0
+IMPP.US,D,20250916,000000,4.71,4.765,4.58,4.59,415952,0
+IMPP.US,D,20250917,000000,4.55,4.6183,4.435,4.5,419433,0
+IMPP.US,D,20250918,000000,4.49,4.65,4.43,4.63,368942,0
+IMPP.US,D,20250919,000000,4.63,4.74,4.475,4.61,382979,0
+IMPP.US,D,20250922,000000,4.5,4.63,4.28,4.55,339121,0
+IMPP.US,D,20250923,000000,4.47,4.64,4.46,4.56,251215,0
+IMPP.US,D,20250924,000000,4.55,5.08,4.55,4.92,815518,0
+IMPP.US,D,20250925,000000,4.93,5.25,4.9,5.1,683309,0
+IMPP.US,D,20250926,000000,5.1,5.21,4.92,5,447658,0
+IMPP.US,D,20250929,000000,4.98,5.05,4.58,4.74,611012,0
+IMPP.US,D,20250930,000000,4.68,4.9136,4.6382,4.78,274987,0
+IMPP.US,D,20251001,000000,4.72,5.03,4.72,4.98,337956,0
+IMPP.US,D,20251002,000000,5.03,5.045,4.83,4.89,214019,0
+IMPP.US,D,20251003,000000,4.88,4.9,4.66,4.77,352853,0
+IMPP.US,D,20251006,000000,4.77,4.78,4.54,4.71,341369,0
+IMPP.US,D,20251007,000000,4.74,4.89,4.68,4.75,204328,0
+IMPP.US,D,20251008,000000,4.75,4.9,4.7,4.79,227490,0
+IMPP.US,D,20251009,000000,4.78,4.89,4.7036,4.74,197099,0
+IMPP.US,D,20251010,000000,4.76,4.86,4.2714,4.37,562568,0
+IMPP.US,D,20251013,000000,4.43,4.69,4.43,4.52,264642,0
+IMPP.US,D,20251014,000000,4.48,4.6099,4.4516,4.56,149076,0
+IMPP.US,D,20251015,000000,4.55,4.79,4.54,4.62,177498,0
+IMPP.US,D,20251016,000000,4.59,4.79,4.54,4.55,148183,0
+IMPP.US,D,20251017,000000,4.53,4.602,4.36,4.39,192469,0
+IMPP.US,D,20251020,000000,4.45,5.555,4.44,5.33,2720194,0
+IMPP.US,D,20251021,000000,5.33,5.33,5.01,5.05,672156,0
+IMPP.US,D,20251022,000000,5.29,5.29,4.95,5.09,1290043,0
+IMPP.US,D,20251023,000000,5.3,5.78,5.06,5.27,1782513,0
+IMPP.US,D,20251024,000000,5.31,5.43,5.08,5.09,521132,0
+IMPP.US,D,20251027,000000,5.14,5.339,5.08,5.24,407968,0
+IMPP.US,D,20251028,000000,5.25,5.49,5.22,5.34,363929,0
+IMPP.US,D,20251029,000000,5.28,5.45,5.18,5.37,303915,0
+IMPP.US,D,20251030,000000,5.37,5.44,5.2,5.22,257873,0
+IMPP.US,D,20251031,000000,5.27,5.59,5.21,5.51,302002,0
+IMPP.US,D,20251103,000000,5.54,5.7499,5.35,5.62,476851,0
+IMPP.US,D,20251104,000000,5.58,5.61,5.4,5.51,307852,0
+IMPP.US,D,20251105,000000,5.53,5.88,5.52,5.73,566352,0
+IMPP.US,D,20251106,000000,5.82,5.98,5.59,5.61,437117,0
+IMPP.US,D,20251107,000000,5.53,5.7128,5.32,5.38,370995,0
+IMPP.US,D,20251110,000000,5.58,6.07,5.5,5.92,816833,0
+IMPP.US,D,20251111,000000,5.94,6.3,5.92,6.12,821148,0
+IMPP.US,D,20251112,000000,6.23,6.26,6,6.14,658102,0
+IMPP.US,D,20251113,000000,6.13,6.4,5.83,5.93,768400,0
+IMPP.US,D,20251114,000000,5.78,5.94,5.52,5.84,554092,0
+IMPP.US,D,20251117,000000,5.98,6.11,5.86,6.1,511268,0
+IMPP.US,D,20251118,000000,6.06,6.4,5.97,6.23,765612,0
+IMPP.US,D,20251119,000000,6.17,6.34,6.05,6.28,497287,0
+IMPP.US,D,20251120,000000,6.41,6.57,5.74,5.79,1093896,0
+IMPP.US,D,20251121,000000,5.77,5.89,5.44,5.67,492939,0
+IMPP.US,D,20251124,000000,6.13,6.4858,5.845,6.35,954537,0
+IMPP.US,D,20251125,000000,6.45,6.49,5.94,6.26,857169,0
+IMPP.US,D,20251126,000000,6.34,6.34,5.87,6,1017309,0
+IMPP.US,D,20251128,000000,5.42,5.43,4.52,4.69,3708731,0
+IMPP.US,D,20251201,000000,4.69,4.79,4.46,4.58,2200992,0
+IMPP.US,D,20251202,000000,4.48,4.54,4.02,4.18,2440721,0
+IMPP.US,D,20251203,000000,4.2,4.4282,4.195,4.33,856765,0
+IMPP.US,D,20251204,000000,4.405,4.69,4.34,4.6,1081127,0
+IMPP.US,D,20251205,000000,4.58,4.7,4.5,4.57,558014,0
+IMPP.US,D,20251208,000000,4.57,4.7907,4.55,4.66,837117,0
+IMPP.US,D,20251209,000000,4.66,4.81,4.65,4.8,638134,0
+IMPP.US,D,20251210,000000,4.74,4.74,4.29,4.48,1149599,0
+IMPP.US,D,20251211,000000,4.4,4.41,4.04,4.26,1299530,0
+IMPP.US,D,20251212,000000,4.2,4.49,4.08,4.22,1678718,0
+IMPP.US,D,20251215,000000,4.22,4.22,4.06,4.11,601357,0
+IMPP.US,D,20251216,000000,4.11,4.205,3.97,3.99,587855,0
+IMPP.US,D,20251217,000000,4.04,4.08,3.94,3.99,819093,0
+IMPP.US,D,20251218,000000,3.97,4.01,3.78,3.8,884790,0
+IMPP.US,D,20251219,000000,3.69,3.87,3.67,3.83,954692,0
+IMPP.US,D,20251222,000000,3.82,3.96,3.7301,3.84,733891,0
+IMPP.US,D,20251223,000000,3.8,3.83,3.7,3.79,462164,0
+IMPP.US,D,20251224,000000,3.77,3.84,3.7,3.76,298389,0
+IMPP.US,D,20251226,000000,3.75,3.79,3.6227,3.72,688711,0
+IMPP.US,D,20251229,000000,3.65,3.69,3.5801,3.63,641047,0
+IMPP.US,D,20251230,000000,3.59,3.65,3.5,3.6,498194,0
+IMPP.US,D,20251231,000000,3.6,3.67,3.575,3.62,303437,0
+IMPP.US,D,20260102,000000,3.71,3.77,3.56,3.65,400619,0
+IMPP.US,D,20260105,000000,3.7,3.77,3.61,3.74,690008,0
+IMPP.US,D,20260106,000000,3.79,3.88,3.71,3.77,713659,0
+IMPP.US,D,20260107,000000,3.76,3.77,3.6318,3.73,447075,0
+IMPP.US,D,20260108,000000,3.75,3.85,3.69,3.75,579184,0
+IMPP.US,D,20260109,000000,3.77,3.8,3.7223,3.77,345194,0
+IMPP.US,D,20260112,000000,3.745,3.95,3.69,3.82,577145,0
+IMPP.US,D,20260113,000000,3.85,3.97,3.85,3.88,401670,0
+IMPP.US,D,20260114,000000,4,4.1,3.92,3.98,936245,0
+IMPP.US,D,20260115,000000,3.97,3.97,3.8,3.88,417404,0
+IMPP.US,D,20260116,000000,3.89,3.92,3.7,3.7,410468,0
+IMPP.US,D,20260120,000000,3.75,3.7696,3.555,3.71,756525,0
+IMPP.US,D,20260121,000000,3.71,3.77,3.5546,3.64,480045,0
+IMPP.US,D,20260122,000000,3.66,3.67,3.57,3.61,466239,0
+IMPP.US,D,20260123,000000,3.59,3.675,3.515,3.6,579387,0
+IMPP.US,D,20260126,000000,3.41,3.53,3.23,3.35,2380083,0
+IMPP.US,D,20260127,000000,3.34,3.48,3.33,3.47,1066214,0
+IMPP.US,D,20260128,000000,3.5,3.54,3.4001,3.51,637450,0
+IMPP.US,D,20260129,000000,3.58,3.59,3.435,3.46,715137,0
+IMPP.US,D,20260130,000000,3.46,3.57,3.42,3.53,754271,0
+IMPP.US,D,20260202,000000,3.53,3.59,3.46,3.5,464087,0
+IMPP.US,D,20260203,000000,3.48,3.525,3.43,3.49,426710,0
+IMPP.US,D,20260204,000000,3.45,3.45,3.25,3.32,691652,0
+IMPP.US,D,20260205,000000,3.28,3.3084,3.16,3.22,444091,0
+IMPP.US,D,20260206,000000,3.15,3.395,3.15,3.33,374162,0
+IMPP.US,D,20260209,000000,3.52,3.97,3.52,3.68,2040922,0
+IMPP.US,D,20260210,000000,3.68,3.725,3.615,3.65,403408,0
+IMPP.US,D,20260211,000000,3.71,3.78,3.62,3.75,881240,0
+IMPP.US,D,20260212,000000,3.76,3.76,3.59,3.63,475074,0
+IMPP.US,D,20260213,000000,3.61,3.72,3.57,3.68,215936,0
+IMPP.US,D,20260217,000000,3.62,3.62,3.47,3.59,478199,0
+IMPP.US,D,20260218,000000,3.55,3.815,3.54,3.78,397641,0
diff --git a/daily/us/nasdaq stocks/2/imrx.us.txt b/daily/us/nasdaq stocks/2/imrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e063a220f8d767877d74aa0c90781589517dd39
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/imrx.us.txt	
@@ -0,0 +1,1144 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMRX.US,D,20210730,000000,19.5,20,16.06,17.59,942022,0
+IMRX.US,D,20210802,000000,17.65,18.48,17,17,183013,0
+IMRX.US,D,20210803,000000,17,20.35,17,19.17,160986,0
+IMRX.US,D,20210804,000000,18.91,24.0773,18.62,22.58,242742,0
+IMRX.US,D,20210805,000000,23.03,27.59,21.7716,26.97,216630,0
+IMRX.US,D,20210806,000000,27.52,33.99,26.9,28.23,171211,0
+IMRX.US,D,20210809,000000,28.87,31.45,28.87,29.64,74656,0
+IMRX.US,D,20210810,000000,29.9,31.18,28.71,30.24,108187,0
+IMRX.US,D,20210811,000000,30.61,30.61,28,29.51,65858,0
+IMRX.US,D,20210812,000000,29.05,30.634,27.36,28.18,52464,0
+IMRX.US,D,20210813,000000,27.65,29.07,27.5,28.62,51527,0
+IMRX.US,D,20210816,000000,28.6,30.2,28.0327,29.95,31386,0
+IMRX.US,D,20210817,000000,30.01,32,29.4,30.11,26956,0
+IMRX.US,D,20210818,000000,29.62,32.26,29.58,31.51,76020,0
+IMRX.US,D,20210819,000000,30.75,31.4,30.0928,30.52,57159,0
+IMRX.US,D,20210820,000000,30.17,30.835,28.1543,30.43,81826,0
+IMRX.US,D,20210823,000000,30.13,30.59,28.35,29.43,104521,0
+IMRX.US,D,20210824,000000,29.34,31.4385,28.21,28.57,82888,0
+IMRX.US,D,20210825,000000,29.39,29.39,27.74,28.64,55312,0
+IMRX.US,D,20210826,000000,28,28.54,27.2746,28.24,97955,0
+IMRX.US,D,20210827,000000,27.77,28.5,26.38,26.64,95639,0
+IMRX.US,D,20210830,000000,26.67,28.16,25.75,26.35,119130,0
+IMRX.US,D,20210831,000000,26.02,26.86,23.59,24.47,162837,0
+IMRX.US,D,20210901,000000,24.81,26.945,23.62,26.05,127087,0
+IMRX.US,D,20210902,000000,26,26.41,24.82,25.73,107523,0
+IMRX.US,D,20210903,000000,25.36,30.24,24.92,28.31,188024,0
+IMRX.US,D,20210907,000000,28.29,28.63,25.145,25.36,150395,0
+IMRX.US,D,20210908,000000,25.5,25.5,23.82,23.84,103750,0
+IMRX.US,D,20210909,000000,23.84,25.47,23.34,24.27,158919,0
+IMRX.US,D,20210910,000000,24.11,24.19,20.31,20.75,134403,0
+IMRX.US,D,20210913,000000,20.5,23.84,20.315,23.39,256688,0
+IMRX.US,D,20210914,000000,23.43,28.4768,22.47,25.87,360397,0
+IMRX.US,D,20210915,000000,26.07,29.79,26.01,29.29,222841,0
+IMRX.US,D,20210916,000000,28.35,29.6,27.21,29.19,197332,0
+IMRX.US,D,20210917,000000,29.15,30.42,28.3,28.48,1259124,0
+IMRX.US,D,20210920,000000,28.12,28.2282,22.34,25.27,289261,0
+IMRX.US,D,20210921,000000,25.14,27.41,23.456,27.28,165967,0
+IMRX.US,D,20210922,000000,27.5,27.6,24.9,25.37,67811,0
+IMRX.US,D,20210923,000000,25.71,26.85,24.6922,26.7,22212,0
+IMRX.US,D,20210924,000000,26.74,27.63,25.7108,27.49,23840,0
+IMRX.US,D,20210927,000000,26.99,33.25,26.99,32.84,130284,0
+IMRX.US,D,20210928,000000,32.1,32.24,29.3,29.67,78234,0
+IMRX.US,D,20210929,000000,29.75,29.75,28.03,28.04,17288,0
+IMRX.US,D,20210930,000000,28.44,28.44,25,26.55,116072,0
+IMRX.US,D,20211001,000000,26.65,29.115,25.02,28.9,63720,0
+IMRX.US,D,20211004,000000,28.56,29.71,27.15,28.3,63118,0
+IMRX.US,D,20211005,000000,28.07,29.49,27.63,29.4,59799,0
+IMRX.US,D,20211006,000000,28.55,29.41,27.68,29.11,68456,0
+IMRX.US,D,20211007,000000,29.5,29.83,27.77,29.71,82675,0
+IMRX.US,D,20211008,000000,29.17,29.17,27.68,27.71,13368,0
+IMRX.US,D,20211011,000000,28.01,28.01,22.1301,22.6,163123,0
+IMRX.US,D,20211012,000000,23.4905,23.64,21.36,21.72,136316,0
+IMRX.US,D,20211013,000000,21.6,23.35,21.05,23.02,74068,0
+IMRX.US,D,20211014,000000,22.95,24.88,22.8701,24.01,79191,0
+IMRX.US,D,20211015,000000,24.15,25.11,23.11,24.86,31921,0
+IMRX.US,D,20211018,000000,24.15,24.55,23.455,23.68,41674,0
+IMRX.US,D,20211019,000000,23.81,25.26,23.81,24.91,20989,0
+IMRX.US,D,20211020,000000,25.01,26,24.39,25.69,33771,0
+IMRX.US,D,20211021,000000,25.62,26.25,25.43,26.12,26590,0
+IMRX.US,D,20211022,000000,25.93,26.96,25.165,25.85,40726,0
+IMRX.US,D,20211025,000000,26.11,27.16,24.22,24.54,32218,0
+IMRX.US,D,20211026,000000,24.94,26.09,24,25.99,46409,0
+IMRX.US,D,20211027,000000,25.99,27,25.23,26.89,43540,0
+IMRX.US,D,20211028,000000,26.48,28,26.48,27.13,54118,0
+IMRX.US,D,20211029,000000,27.76,27.83,26.7,27.1,37273,0
+IMRX.US,D,20211101,000000,27.73,28.99,26.34,26.84,53156,0
+IMRX.US,D,20211102,000000,26.98,29.35,26.38,28.97,56174,0
+IMRX.US,D,20211103,000000,28.85,29.95,28.73,29.64,30319,0
+IMRX.US,D,20211104,000000,29.94,31.3,28.885,30.28,33569,0
+IMRX.US,D,20211105,000000,30.82,30.9099,28.98,29.86,46555,0
+IMRX.US,D,20211108,000000,29.88,31.885,29.27,31.02,75921,0
+IMRX.US,D,20211109,000000,30.57,31.245,28.76,29.95,67236,0
+IMRX.US,D,20211110,000000,29.95,30.03,27.27,29.35,76227,0
+IMRX.US,D,20211111,000000,29.67,30.47,28.5,29.14,43810,0
+IMRX.US,D,20211112,000000,29.6,30.06,27.71,27.87,30902,0
+IMRX.US,D,20211115,000000,28.28,28.28,27.18,27.51,34161,0
+IMRX.US,D,20211116,000000,27.78,27.98,26.595,27.65,36180,0
+IMRX.US,D,20211117,000000,26.92,26.92,26.12,26.49,22718,0
+IMRX.US,D,20211118,000000,28.35,28.35,25.04,26.1,34227,0
+IMRX.US,D,20211119,000000,25.56,27.76,23.66,24.86,52158,0
+IMRX.US,D,20211122,000000,25.22,26.91,22.47,22.5,49815,0
+IMRX.US,D,20211123,000000,22.45,23.53,21.23,23.4,41495,0
+IMRX.US,D,20211124,000000,22.87,24.1513,22.66,24.03,23892,0
+IMRX.US,D,20211126,000000,22.95,23.55,22.025,22.54,16982,0
+IMRX.US,D,20211129,000000,22.85,24.6,22.85,24.5,25081,0
+IMRX.US,D,20211130,000000,24.56,24.75,21.68,22.63,49907,0
+IMRX.US,D,20211201,000000,23.2,24.08,20,20.11,86979,0
+IMRX.US,D,20211202,000000,20.01,20.59,19.5272,20.39,39670,0
+IMRX.US,D,20211203,000000,20.78,20.78,18.66,19.37,27825,0
+IMRX.US,D,20211206,000000,19.81,23.26,18.05,20.97,112731,0
+IMRX.US,D,20211207,000000,21.41,22.06,20.37,20.58,44073,0
+IMRX.US,D,20211208,000000,20.55,22.82,20.55,22.65,33382,0
+IMRX.US,D,20211209,000000,21.28,23.97,21.03,21.87,104707,0
+IMRX.US,D,20211210,000000,22.01,22.81,20.965,21.64,48241,0
+IMRX.US,D,20211213,000000,21.33,23.245,20.195,20.9,52687,0
+IMRX.US,D,20211214,000000,20.69,22.13,19.875,21.47,68271,0
+IMRX.US,D,20211215,000000,22.28,22.5295,20.06,21.33,74157,0
+IMRX.US,D,20211216,000000,21.88,22.8,20.85,21.91,34114,0
+IMRX.US,D,20211217,000000,21.97,22.315,20.72,21.28,249805,0
+IMRX.US,D,20211220,000000,20.78,21.51,19.93,20.99,101651,0
+IMRX.US,D,20211221,000000,21.25,22.59,20.77,22.49,34619,0
+IMRX.US,D,20211222,000000,21.75,23.67,21.75,23.03,42232,0
+IMRX.US,D,20211223,000000,23.29,23.29,19.08,20.5,545181,0
+IMRX.US,D,20211227,000000,20.53,20.53,17.58,18.3,96216,0
+IMRX.US,D,20211228,000000,18.31,18.99,16.47,16.68,129553,0
+IMRX.US,D,20211229,000000,16.39,17.105,16.07,16.44,48156,0
+IMRX.US,D,20211230,000000,16.64,17.16,15.74,16.12,59027,0
+IMRX.US,D,20211231,000000,16.1,16.9,15.8,16.17,36917,0
+IMRX.US,D,20220103,000000,16.925,17.23,15.8,16.99,54383,0
+IMRX.US,D,20220104,000000,17.36,17.36,15.25,15.51,38951,0
+IMRX.US,D,20220105,000000,15.46,15.98,15.18,15.48,75002,0
+IMRX.US,D,20220106,000000,15.39,15.6926,13.93,14.14,49319,0
+IMRX.US,D,20220107,000000,14.85,16.2,14.85,15.47,115173,0
+IMRX.US,D,20220110,000000,14.8842,15.3922,13.65,14.06,56057,0
+IMRX.US,D,20220111,000000,14.09,15.15,13.72,14.74,28308,0
+IMRX.US,D,20220112,000000,14.71,14.71,13.26,13.41,61968,0
+IMRX.US,D,20220113,000000,13.51,14.85,13.2901,13.82,72536,0
+IMRX.US,D,20220114,000000,13.46,13.6,12.23,13,117990,0
+IMRX.US,D,20220118,000000,13.11,13.61,12.33,12.4,40790,0
+IMRX.US,D,20220119,000000,12.23,13.29,11.03,12.32,115888,0
+IMRX.US,D,20220120,000000,13.41,13.5585,12.295,12.48,36814,0
+IMRX.US,D,20220121,000000,12.1,12.77,11.85,12.06,69719,0
+IMRX.US,D,20220124,000000,11.75,12.48,10.75,12.22,44077,0
+IMRX.US,D,20220125,000000,11.87,12.52,11,12.27,26310,0
+IMRX.US,D,20220126,000000,12.37,12.56,11.39,11.5,52040,0
+IMRX.US,D,20220127,000000,11.5,11.76,10.41,10.61,59380,0
+IMRX.US,D,20220128,000000,10.45,10.5,9.89,10,306219,0
+IMRX.US,D,20220131,000000,9.99,10.46,9.78,10,237258,0
+IMRX.US,D,20220201,000000,10,10.49,9.53,10.32,269730,0
+IMRX.US,D,20220202,000000,10.43,10.43,9.35,9.75,133677,0
+IMRX.US,D,20220203,000000,9.4,10.39,9.3,9.45,96183,0
+IMRX.US,D,20220204,000000,9.22,10.1,9.22,9.8,121178,0
+IMRX.US,D,20220207,000000,9.72,10.05,9.06,10,100672,0
+IMRX.US,D,20220208,000000,9.95,10.25,9.33,9.98,210824,0
+IMRX.US,D,20220209,000000,9.99,10.6,9.59,10.45,309541,0
+IMRX.US,D,20220210,000000,10.19,10.33,9.51,9.66,109552,0
+IMRX.US,D,20220211,000000,9.7,10.01,9.19,9.5,77232,0
+IMRX.US,D,20220214,000000,9.46,9.46,8.63,8.76,113766,0
+IMRX.US,D,20220215,000000,8.97,9.74,8.62,9.58,187443,0
+IMRX.US,D,20220216,000000,9.5,9.58,9.09,9.37,63550,0
+IMRX.US,D,20220217,000000,9.22,9.38,8.59,8.84,81152,0
+IMRX.US,D,20220218,000000,9.05,9.05,7.94,8.33,164195,0
+IMRX.US,D,20220222,000000,8.34,8.54,7.935,8.19,118095,0
+IMRX.US,D,20220223,000000,8.29,8.29,7.31,7.32,130162,0
+IMRX.US,D,20220224,000000,6.93,7.72,6.61,7.72,191646,0
+IMRX.US,D,20220225,000000,7.82,8.02,7.5,7.85,125383,0
+IMRX.US,D,20220228,000000,7.74,7.95,7.28,7.47,118381,0
+IMRX.US,D,20220301,000000,7.6,8.045,6.88,7.02,151025,0
+IMRX.US,D,20220302,000000,7.07,7.45,6.8,7.34,103929,0
+IMRX.US,D,20220303,000000,7.41,7.52,6.59,6.81,105716,0
+IMRX.US,D,20220304,000000,6.74,6.8899,6.51,6.63,71292,0
+IMRX.US,D,20220307,000000,6.66,6.93,6.5,6.58,96745,0
+IMRX.US,D,20220308,000000,6.61,7.1,6.32,6.75,87546,0
+IMRX.US,D,20220309,000000,6.84,7.155,6.8,7,146804,0
+IMRX.US,D,20220310,000000,6.8,7.04,6.44,6.94,197471,0
+IMRX.US,D,20220311,000000,6.95,7.51,6.37,6.49,118025,0
+IMRX.US,D,20220314,000000,6.56,7.07,6.56,6.75,297438,0
+IMRX.US,D,20220315,000000,6.72,6.905,6.27,6.56,172364,0
+IMRX.US,D,20220316,000000,6.96,7.215,6.49,6.9,333982,0
+IMRX.US,D,20220317,000000,6.89,7.208,6.73,7,290330,0
+IMRX.US,D,20220318,000000,6.97,7.59,6.94,7,1388264,0
+IMRX.US,D,20220321,000000,7.12,7.36,6.72,7.26,292132,0
+IMRX.US,D,20220322,000000,7.22,8.1,7.02,7.99,274264,0
+IMRX.US,D,20220323,000000,8.15,8.2,7.53,7.64,201524,0
+IMRX.US,D,20220324,000000,7.77,8,7.58,7.89,245745,0
+IMRX.US,D,20220325,000000,7.93,8,7.2325,7.25,327990,0
+IMRX.US,D,20220328,000000,7.19,7.35,6.54,6.82,205343,0
+IMRX.US,D,20220329,000000,6.87,7.01,6.61,6.79,116158,0
+IMRX.US,D,20220330,000000,6.83,7.09,6.74,6.81,155195,0
+IMRX.US,D,20220331,000000,6.79,6.79,6.31,6.47,143675,0
+IMRX.US,D,20220401,000000,7.12,7.48,6.66,7.44,159534,0
+IMRX.US,D,20220404,000000,7.44,7.84,7.42,7.81,116056,0
+IMRX.US,D,20220405,000000,7.74,7.9226,7.25,7.28,109594,0
+IMRX.US,D,20220406,000000,7.2,7.27,6.93,7.07,122018,0
+IMRX.US,D,20220407,000000,7.07,7.45,6.97,7.43,162138,0
+IMRX.US,D,20220408,000000,7.45,7.45,7.04,7.07,104461,0
+IMRX.US,D,20220411,000000,6.92,7.13,6.76,6.88,172017,0
+IMRX.US,D,20220412,000000,6.93,7.035,6,6.1,199982,0
+IMRX.US,D,20220413,000000,6.1,6.49,5.98,6.42,111511,0
+IMRX.US,D,20220414,000000,6.45,6.87,6.195,6.39,160672,0
+IMRX.US,D,20220418,000000,6.4,6.6849,5.89,6.2,177117,0
+IMRX.US,D,20220419,000000,6.41,6.81,6.27,6.62,140156,0
+IMRX.US,D,20220420,000000,6.66,6.69,6.26,6.56,102053,0
+IMRX.US,D,20220421,000000,6.62,7.23,5.96,6.07,127217,0
+IMRX.US,D,20220422,000000,6,6,5.63,5.89,142026,0
+IMRX.US,D,20220425,000000,5.78,6.065,5.71,5.95,133327,0
+IMRX.US,D,20220426,000000,5.81,5.81,5.41,5.57,120170,0
+IMRX.US,D,20220427,000000,5.54,6.11,5.255,5.35,115822,0
+IMRX.US,D,20220428,000000,5.38,5.47,5.05,5.44,100545,0
+IMRX.US,D,20220429,000000,5.37,5.59,4.89,4.97,121075,0
+IMRX.US,D,20220502,000000,4.93,5.42,4.89,5.4,120256,0
+IMRX.US,D,20220503,000000,5.39,5.57,5.305,5.54,99520,0
+IMRX.US,D,20220504,000000,5.53,5.78,4.97,5.74,141202,0
+IMRX.US,D,20220505,000000,5.62,5.72,5.205,5.26,78391,0
+IMRX.US,D,20220506,000000,5.19,5.33,4.73,4.91,94191,0
+IMRX.US,D,20220509,000000,4.8,4.825,4.105,4.29,198173,0
+IMRX.US,D,20220510,000000,4.35,5.185,4.26,4.89,129756,0
+IMRX.US,D,20220511,000000,4.96,5.01,4.3,4.42,78183,0
+IMRX.US,D,20220512,000000,4.42,5.09,4.34,5.05,233154,0
+IMRX.US,D,20220513,000000,5.09,5.5,4.88,5.03,125912,0
+IMRX.US,D,20220516,000000,5,5.19,4.57,4.69,73025,0
+IMRX.US,D,20220517,000000,4.88,5.135,4.67,5.06,80295,0
+IMRX.US,D,20220518,000000,4.94,5.165,4.67,4.7,51550,0
+IMRX.US,D,20220519,000000,4.66,4.815,4.38,4.45,55908,0
+IMRX.US,D,20220520,000000,4.57,4.57,4.16,4.37,108815,0
+IMRX.US,D,20220523,000000,4.5,4.52,4.23,4.4,51195,0
+IMRX.US,D,20220524,000000,4.29,4.29,3.988,4.13,73694,0
+IMRX.US,D,20220525,000000,4.13,4.13,3.74,3.89,100325,0
+IMRX.US,D,20220526,000000,3.92,4.4967,3.75,4.33,113859,0
+IMRX.US,D,20220527,000000,4.32,4.68,4.07,4.62,39323,0
+IMRX.US,D,20220531,000000,4.58,4.64,4.37,4.48,45296,0
+IMRX.US,D,20220601,000000,4.49,4.49,3.85,3.97,102017,0
+IMRX.US,D,20220602,000000,3.93,4.28,3.82,4.17,54597,0
+IMRX.US,D,20220603,000000,4.15,4.81,4.1,4.75,89958,0
+IMRX.US,D,20220606,000000,4.9,4.975,4.28,4.41,124004,0
+IMRX.US,D,20220607,000000,4.35,5.43,4.215,5.18,124008,0
+IMRX.US,D,20220608,000000,5.38,6.09,5,5.84,107168,0
+IMRX.US,D,20220609,000000,5.81,6.71,5.15,6.43,109119,0
+IMRX.US,D,20220610,000000,6.25,6.25,4.61,4.95,136845,0
+IMRX.US,D,20220613,000000,4.7,4.82,4.47,4.68,69316,0
+IMRX.US,D,20220614,000000,4.72,4.77,4.415,4.56,39516,0
+IMRX.US,D,20220615,000000,4.73,4.87,4.5,4.87,75976,0
+IMRX.US,D,20220616,000000,4.61,4.66,4.25,4.38,87165,0
+IMRX.US,D,20220617,000000,4.42,4.87,4.37,4.6,94700,0
+IMRX.US,D,20220621,000000,4.78,4.88,4.4,4.63,108446,0
+IMRX.US,D,20220622,000000,4.57,5.39,4.57,4.75,125248,0
+IMRX.US,D,20220623,000000,4.75,5.3,4.75,5.12,120391,0
+IMRX.US,D,20220624,000000,5.18,5.18,4.13,4.52,1961263,0
+IMRX.US,D,20220627,000000,4.54,5.17,4.305,5.1,94878,0
+IMRX.US,D,20220628,000000,5.07,5.3499,4.94,5.06,43266,0
+IMRX.US,D,20220629,000000,4.71,5.2,4.71,5.2,33669,0
+IMRX.US,D,20220630,000000,5.05,5.75,4.79,5.41,46566,0
+IMRX.US,D,20220701,000000,5.4,5.5,4.53,5,38661,0
+IMRX.US,D,20220705,000000,4.7551,5.1,4.7551,5,21420,0
+IMRX.US,D,20220706,000000,5.11,5.73,5.11,5.29,85844,0
+IMRX.US,D,20220707,000000,5.41,5.74,5.41,5.65,48435,0
+IMRX.US,D,20220708,000000,5.87,7.3,5.62,7.28,138847,0
+IMRX.US,D,20220711,000000,7.31,7.31,6.54,7.01,70910,0
+IMRX.US,D,20220712,000000,6.98,7.1623,6.6608,6.87,30840,0
+IMRX.US,D,20220713,000000,6.63,6.995,5.92,6.86,23984,0
+IMRX.US,D,20220714,000000,6.78,7.79,6.685,7.56,71733,0
+IMRX.US,D,20220715,000000,7.68,7.68,7.01,7.26,44660,0
+IMRX.US,D,20220718,000000,7.31,7.76,6.66,7.38,64374,0
+IMRX.US,D,20220719,000000,7.5,7.7,7.09,7.69,26579,0
+IMRX.US,D,20220720,000000,7.69,7.8,6.92,7.57,34120,0
+IMRX.US,D,20220721,000000,7.69,7.72,7.28,7.43,30794,0
+IMRX.US,D,20220722,000000,7.37,7.431,6.63,7.13,25127,0
+IMRX.US,D,20220725,000000,7.1,7.2,6.69,7.14,21746,0
+IMRX.US,D,20220726,000000,7.16,7.16,6.62,6.8,7625,0
+IMRX.US,D,20220727,000000,6.99,7.19,5.97,6.2,47205,0
+IMRX.US,D,20220728,000000,6.0245,6.49,6.0245,6.43,12742,0
+IMRX.US,D,20220729,000000,6.5,6.54,6.0905,6.52,9045,0
+IMRX.US,D,20220801,000000,6.44,6.58,6.26,6.47,13667,0
+IMRX.US,D,20220802,000000,6.39,6.39,5.92,5.98,13030,0
+IMRX.US,D,20220803,000000,6.13,6.98,6.13,6.85,28269,0
+IMRX.US,D,20220804,000000,6.77,6.77,5.91,6.27,25111,0
+IMRX.US,D,20220805,000000,6.295,6.8,6.12,6.4,31969,0
+IMRX.US,D,20220808,000000,6.45,7.21,6.45,7.12,15258,0
+IMRX.US,D,20220809,000000,6.98,7.07,6.71,6.71,14693,0
+IMRX.US,D,20220810,000000,7.02,7.527,6.285,6.66,15569,0
+IMRX.US,D,20220811,000000,7,7,6.0253,6.33,27574,0
+IMRX.US,D,20220812,000000,6.24,6.7178,5.87,5.94,10361,0
+IMRX.US,D,20220815,000000,5.96,6.74,5.96,6.61,5681,0
+IMRX.US,D,20220816,000000,6.65,7.35,6.55,7.26,17460,0
+IMRX.US,D,20220817,000000,7.49,7.49,6.9271,7.12,9173,0
+IMRX.US,D,20220818,000000,7.08,7.09,6.9,7,6645,0
+IMRX.US,D,20220819,000000,6.72,7.09,6.4509,6.69,9682,0
+IMRX.US,D,20220822,000000,6.69,6.69,5.82,6.02,18531,0
+IMRX.US,D,20220823,000000,6.28,6.43,6.0402,6.33,6238,0
+IMRX.US,D,20220824,000000,6.33,6.8,6.33,6.8,5079,0
+IMRX.US,D,20220825,000000,6.89,6.91,6.14,6.3,22105,0
+IMRX.US,D,20220826,000000,6.63,6.83,5.89,6.03,14794,0
+IMRX.US,D,20220829,000000,5.91,6.3499,5.78,6,6426,0
+IMRX.US,D,20220830,000000,6.1669,6.18,5.36,5.58,16127,0
+IMRX.US,D,20220831,000000,5.59,5.81,5.15,5.58,41853,0
+IMRX.US,D,20220901,000000,5.12,6.95,5.12,6.95,37222,0
+IMRX.US,D,20220902,000000,6.6,7.44,6.46,7.44,27590,0
+IMRX.US,D,20220906,000000,7.68,9.31,7.33,8.27,114284,0
+IMRX.US,D,20220907,000000,8.07,8.41,7.86,8.13,24367,0
+IMRX.US,D,20220908,000000,8.3,8.89,8.12,8.68,19321,0
+IMRX.US,D,20220909,000000,8.73,9.05,8.275,8.87,30786,0
+IMRX.US,D,20220912,000000,8.85,10,8.57,9.83,52415,0
+IMRX.US,D,20220913,000000,9.51,12,9.0686,12,74071,0
+IMRX.US,D,20220914,000000,12.71,13.47,11.9471,12.3,105877,0
+IMRX.US,D,20220915,000000,12.19,12.49,11.35,11.99,63034,0
+IMRX.US,D,20220916,000000,12.23,12.91,12,12.28,341575,0
+IMRX.US,D,20220919,000000,12.06,13.38,12.06,12.85,50233,0
+IMRX.US,D,20220920,000000,12.34,12.58,12.05,12.49,35278,0
+IMRX.US,D,20220921,000000,12.736,12.736,11.9,12.12,36729,0
+IMRX.US,D,20220922,000000,11.53,11.69,10.22,10.54,54545,0
+IMRX.US,D,20220923,000000,10.15,10.61,9.83,10.25,25828,0
+IMRX.US,D,20220926,000000,10.145,10.9,10.145,10.59,27281,0
+IMRX.US,D,20220927,000000,10.88,11.25,10.55,10.6,40214,0
+IMRX.US,D,20220928,000000,10.66,12.69,10.63,12.45,19326,0
+IMRX.US,D,20220929,000000,12.4,13.3359,11.735,13.12,62025,0
+IMRX.US,D,20220930,000000,13.77,16.1671,12.8453,14.32,241299,0
+IMRX.US,D,20221003,000000,13.47,15.66,12.78,14.96,67745,0
+IMRX.US,D,20221004,000000,15.7,15.8199,14.205,15,64550,0
+IMRX.US,D,20221005,000000,14.54,14.7989,12.9,14.13,52461,0
+IMRX.US,D,20221006,000000,14.21,14.3996,12.6,12.98,95133,0
+IMRX.US,D,20221007,000000,13.05,13.565,12.0802,12.85,73194,0
+IMRX.US,D,20221010,000000,13.45,14.0242,12.74,13.6,58033,0
+IMRX.US,D,20221011,000000,13.63,13.63,12.1566,12.78,72606,0
+IMRX.US,D,20221012,000000,12.77,13.68,12.01,12.67,42815,0
+IMRX.US,D,20221013,000000,12.34,13.725,11.07,13,67839,0
+IMRX.US,D,20221014,000000,12.61,13.53,12.3,12.86,56486,0
+IMRX.US,D,20221017,000000,12.51,13.465,11.905,13.16,51357,0
+IMRX.US,D,20221018,000000,12.61,13.48,12.315,13.17,86717,0
+IMRX.US,D,20221019,000000,13.33,14.1999,12.56,13.14,114514,0
+IMRX.US,D,20221020,000000,13.37,13.5,12.5537,13.03,85256,0
+IMRX.US,D,20221021,000000,13.09,13.5749,12.41,12.97,23629,0
+IMRX.US,D,20221024,000000,13.14,13.96,12.565,13.04,30764,0
+IMRX.US,D,20221025,000000,13,13.27,12.6,13.27,34482,0
+IMRX.US,D,20221026,000000,13.28,13.97,13.23,13.44,46700,0
+IMRX.US,D,20221027,000000,13.5078,13.6,12.84,13.13,40728,0
+IMRX.US,D,20221028,000000,13.2,13.985,12.1601,13.5,38570,0
+IMRX.US,D,20221031,000000,13.7,14,13.0101,13.85,28326,0
+IMRX.US,D,20221101,000000,14,14,13.42,13.95,41067,0
+IMRX.US,D,20221102,000000,14.01,14.01,12.94,13.13,37132,0
+IMRX.US,D,20221103,000000,12.64,12.97,11.1001,11.45,83928,0
+IMRX.US,D,20221104,000000,11.4,11.4,9.9901,10.32,50347,0
+IMRX.US,D,20221107,000000,10.48,10.51,9.66,9.92,32025,0
+IMRX.US,D,20221108,000000,10.07,10.256,8.98,9.1,33569,0
+IMRX.US,D,20221109,000000,9.21,9.38,8.56,8.65,19084,0
+IMRX.US,D,20221110,000000,9.08,9.87,8.35,8.65,45461,0
+IMRX.US,D,20221111,000000,8.7,8.7,7.09,7.57,71938,0
+IMRX.US,D,20221114,000000,7.66,8,7.26,7.48,30237,0
+IMRX.US,D,20221115,000000,7.51,7.855,7.13,7.24,57888,0
+IMRX.US,D,20221116,000000,7.18,7.84,6.65,6.88,92015,0
+IMRX.US,D,20221117,000000,6.82,7.4499,6.41,6.72,37836,0
+IMRX.US,D,20221118,000000,6.775,7.1675,6.775,7,16501,0
+IMRX.US,D,20221121,000000,7.07,7.26,6.43,6.5,27504,0
+IMRX.US,D,20221122,000000,6.64,7.1,6.31,6.5,25837,0
+IMRX.US,D,20221123,000000,6.6,6.6,6.21,6.33,19204,0
+IMRX.US,D,20221125,000000,6.445,6.57,6.34,6.57,6965,0
+IMRX.US,D,20221128,000000,6.68,6.81,6.34,6.63,15967,0
+IMRX.US,D,20221129,000000,6.51,6.6,6.165,6.37,15550,0
+IMRX.US,D,20221130,000000,6.45,6.91,6.12,6.49,55062,0
+IMRX.US,D,20221201,000000,6.25,7.09,6.22,6.46,53466,0
+IMRX.US,D,20221202,000000,6.27,6.41,5.75,5.93,42811,0
+IMRX.US,D,20221205,000000,5.85,6.38,5.5451,6.11,28273,0
+IMRX.US,D,20221206,000000,6.32,6.32,5.31,5.67,47591,0
+IMRX.US,D,20221207,000000,5.8249,5.8249,5.52,5.6,8424,0
+IMRX.US,D,20221208,000000,5.55,5.6798,5.23,5.43,24367,0
+IMRX.US,D,20221209,000000,5.36,5.61,5,5.18,79583,0
+IMRX.US,D,20221212,000000,5.08,5.2,4.7,5.1,86573,0
+IMRX.US,D,20221213,000000,5.16,5.45,4.57,5,116595,0
+IMRX.US,D,20221214,000000,4.95,5.1325,4.8,4.89,51997,0
+IMRX.US,D,20221215,000000,4.83,5.5,4.57,4.57,42551,0
+IMRX.US,D,20221216,000000,4.49,4.66,4.15,4.19,78287,0
+IMRX.US,D,20221219,000000,4.41,4.64,4.05,4.24,20215,0
+IMRX.US,D,20221220,000000,4.37,4.76,4.275,4.42,39136,0
+IMRX.US,D,20221221,000000,4.42,4.71,3.87,4.09,102607,0
+IMRX.US,D,20221222,000000,3.91,4.43,3.8801,4.36,65254,0
+IMRX.US,D,20221223,000000,4.71,4.9899,4.16,4.37,33373,0
+IMRX.US,D,20221227,000000,4.29,4.46,4.1,4.17,18110,0
+IMRX.US,D,20221228,000000,4.1,4.4,4.04,4.37,25434,0
+IMRX.US,D,20221229,000000,4.23,5,4.095,4.96,51102,0
+IMRX.US,D,20221230,000000,4.7711,4.88,4.35,4.85,51130,0
+IMRX.US,D,20230103,000000,4.83,4.83,3.89,4.01,66207,0
+IMRX.US,D,20230104,000000,3.95,4.2501,3.95,4.01,20367,0
+IMRX.US,D,20230105,000000,3.96,4.145,3.9,3.97,25185,0
+IMRX.US,D,20230106,000000,3.91,4.0785,3.91,3.94,15061,0
+IMRX.US,D,20230109,000000,3.95,4.42,3.95,4.42,30304,0
+IMRX.US,D,20230110,000000,4.36,4.6634,4.34,4.48,33470,0
+IMRX.US,D,20230111,000000,4.41,4.52,4.18,4.5,7900,0
+IMRX.US,D,20230112,000000,4.51,4.85,4.48,4.82,21771,0
+IMRX.US,D,20230113,000000,4.75,4.75,4.4,4.43,29608,0
+IMRX.US,D,20230117,000000,4.43,4.43,4.18,4.23,27770,0
+IMRX.US,D,20230118,000000,4.2,4.2801,4,4.05,19136,0
+IMRX.US,D,20230119,000000,3.97,4.08,3.915,4.08,37785,0
+IMRX.US,D,20230120,000000,4.33,4.345,4,4.34,23699,0
+IMRX.US,D,20230123,000000,4.4,4.4,4.14,4.18,14744,0
+IMRX.US,D,20230124,000000,4.14,4.41,4.14,4.28,20186,0
+IMRX.US,D,20230125,000000,4.4599,4.64,4.27,4.61,101261,0
+IMRX.US,D,20230126,000000,4.59,4.7,4.26,4.41,69246,0
+IMRX.US,D,20230127,000000,4.39,4.7,4.31,4.45,33484,0
+IMRX.US,D,20230130,000000,4.5,4.51,4.31,4.35,4370,0
+IMRX.US,D,20230131,000000,4.4407,4.4407,4.13,4.19,11989,0
+IMRX.US,D,20230201,000000,4.14,4.2675,4.0505,4.17,31671,0
+IMRX.US,D,20230202,000000,4.19,4.2,4.05,4.18,50499,0
+IMRX.US,D,20230203,000000,4.25,4.25,3.9,3.97,61549,0
+IMRX.US,D,20230206,000000,4.26,4.26,3.87,3.88,33770,0
+IMRX.US,D,20230207,000000,3.99,4.09,3.84,4.09,114588,0
+IMRX.US,D,20230208,000000,4.2,4.2,3.82,3.93,219913,0
+IMRX.US,D,20230209,000000,3.9186,3.9867,3.8,3.81,58569,0
+IMRX.US,D,20230210,000000,3.83,3.9431,3.7,3.78,15303,0
+IMRX.US,D,20230213,000000,3.76,3.93,3.74,3.93,12858,0
+IMRX.US,D,20230214,000000,3.93,4,3.8,3.89,6692,0
+IMRX.US,D,20230215,000000,3.98,4.25,3.91,4.25,32643,0
+IMRX.US,D,20230216,000000,4.2,4.33,4.17,4.33,13753,0
+IMRX.US,D,20230217,000000,4.25,4.656,4.2,4.59,13237,0
+IMRX.US,D,20230221,000000,4.55,4.9,4.54,4.69,21274,0
+IMRX.US,D,20230222,000000,4.9,5.28,4.6107,5.12,28291,0
+IMRX.US,D,20230223,000000,5.15,5.7499,5.0022,5.27,37641,0
+IMRX.US,D,20230224,000000,5.3,5.3,4.51,4.69,24295,0
+IMRX.US,D,20230227,000000,4.7,5.09,4.7,4.8,25851,0
+IMRX.US,D,20230228,000000,4.82,5.1458,4.7,4.89,7323,0
+IMRX.US,D,20230301,000000,5.21,5.73,4.99,5.1,10296,0
+IMRX.US,D,20230302,000000,5.18,5.18,4.63,5.01,12324,0
+IMRX.US,D,20230303,000000,4.93,5.15,4.8925,5.09,26090,0
+IMRX.US,D,20230306,000000,5.11,5.28,4.97,5.19,26255,0
+IMRX.US,D,20230307,000000,5.03,5.66,4.7387,5.51,25091,0
+IMRX.US,D,20230308,000000,5.58,6.945,5.58,6.77,97323,0
+IMRX.US,D,20230309,000000,7.08,8.25,6.36,7.14,98390,0
+IMRX.US,D,20230310,000000,7.01,7.55,6.51,7.53,60259,0
+IMRX.US,D,20230313,000000,7.44,8.2332,7.4042,8,82422,0
+IMRX.US,D,20230314,000000,8.25,8.69,7.66,8.45,80332,0
+IMRX.US,D,20230315,000000,8.35,8.7,7.45,7.77,66927,0
+IMRX.US,D,20230316,000000,7.67,7.88,7.01,7.88,32967,0
+IMRX.US,D,20230317,000000,7.82,8.07,7.54,8.07,29120,0
+IMRX.US,D,20230320,000000,8.19,8.25,7.325,7.86,17521,0
+IMRX.US,D,20230321,000000,7.87,9,7.42,8.76,31235,0
+IMRX.US,D,20230322,000000,8.85,10.3,8.56,10.24,168645,0
+IMRX.US,D,20230323,000000,10.36,11.08,10.12,10.38,121420,0
+IMRX.US,D,20230324,000000,10.71,10.71,9.83,10.37,79609,0
+IMRX.US,D,20230327,000000,10.23,10.555,9.99,10.13,67843,0
+IMRX.US,D,20230328,000000,10.33,10.69,9.3,9.38,50073,0
+IMRX.US,D,20230329,000000,9.48,10.1,9.48,9.72,58951,0
+IMRX.US,D,20230330,000000,9.77,10.1399,9.61,9.96,26017,0
+IMRX.US,D,20230331,000000,9.86,10.455,9.08,9.71,43059,0
+IMRX.US,D,20230403,000000,9.59,9.72,9.0899,9.24,65749,0
+IMRX.US,D,20230404,000000,9.28,9.67,8.24,8.27,58203,0
+IMRX.US,D,20230405,000000,8.24,8.75,8.0031,8.36,45475,0
+IMRX.US,D,20230406,000000,8.35,10.7078,8.18,9.78,68456,0
+IMRX.US,D,20230410,000000,9.95,12.2,9.505,11.59,125032,0
+IMRX.US,D,20230411,000000,11.8,12.49,11.6573,12.26,104648,0
+IMRX.US,D,20230412,000000,12.24,12.8,11.07,12.46,65060,0
+IMRX.US,D,20230413,000000,12.45,12.995,12,12.35,75515,0
+IMRX.US,D,20230414,000000,12.35,12.81,11.9,12.58,63402,0
+IMRX.US,D,20230417,000000,12.48,12.87,12,12.19,59179,0
+IMRX.US,D,20230418,000000,11.44,13.76,10.79,13.36,198203,0
+IMRX.US,D,20230419,000000,14.19,14.29,12.51,12.93,178735,0
+IMRX.US,D,20230420,000000,12.76,13.205,11,11.81,65828,0
+IMRX.US,D,20230421,000000,11.85,12.23,11.375,11.43,49590,0
+IMRX.US,D,20230424,000000,11.37,11.95,11.195,11.52,57260,0
+IMRX.US,D,20230425,000000,11.41,12.1509,9.82,10.14,70316,0
+IMRX.US,D,20230426,000000,10.3,11.36,10.05,11.01,81846,0
+IMRX.US,D,20230427,000000,11.12,11.8471,10.22,10.6,70606,0
+IMRX.US,D,20230428,000000,10.51,11.34,10.51,10.98,54063,0
+IMRX.US,D,20230501,000000,11.01,11.3,10.4,10.45,44414,0
+IMRX.US,D,20230502,000000,10.45,10.65,8.67,8.94,102018,0
+IMRX.US,D,20230503,000000,8.9,9.8,8.8,8.8,97503,0
+IMRX.US,D,20230504,000000,8.68,8.71,7.68,8.03,102350,0
+IMRX.US,D,20230505,000000,8.17,8.8,7.79,7.98,171431,0
+IMRX.US,D,20230508,000000,8,8,7.01,7.24,81074,0
+IMRX.US,D,20230509,000000,7.29,8.09,7.29,7.815,40300,0
+IMRX.US,D,20230510,000000,7.8,7.8,7.115,7.2,38807,0
+IMRX.US,D,20230511,000000,7.23,7.62,7.073,7.43,19228,0
+IMRX.US,D,20230512,000000,7.49,8.19,7.42,7.78,29470,0
+IMRX.US,D,20230515,000000,7.92,8.5,7.83,7.98,68154,0
+IMRX.US,D,20230516,000000,8.01,8.9,7.57,8.41,70786,0
+IMRX.US,D,20230517,000000,8.5,8.88,8.5,8.66,38292,0
+IMRX.US,D,20230518,000000,8.51,9.02,8.365,8.95,48507,0
+IMRX.US,D,20230519,000000,9.018,10.155,9.01,9.7,75961,0
+IMRX.US,D,20230522,000000,9.7,9.77,8.13,8.2,86607,0
+IMRX.US,D,20230523,000000,8.14,8.47,6.845,6.97,121659,0
+IMRX.US,D,20230524,000000,6.83,6.9908,6.02,6.5,99668,0
+IMRX.US,D,20230525,000000,6.64,7.1,6.14,6.53,44130,0
+IMRX.US,D,20230526,000000,6.51,6.88,6.09,6.485,75927,0
+IMRX.US,D,20230530,000000,6.5,7.15,6.5,6.93,68147,0
+IMRX.US,D,20230531,000000,7.18,7.8,6.89,7.75,133819,0
+IMRX.US,D,20230601,000000,7.68,9.42,7.68,9.42,105528,0
+IMRX.US,D,20230602,000000,9.38,9.52,8.45,8.75,81757,0
+IMRX.US,D,20230605,000000,8.8,9.405,8.45,8.51,125977,0
+IMRX.US,D,20230606,000000,8.36,9.64,8.29,9.25,62143,0
+IMRX.US,D,20230607,000000,9.25,10.06,8.61,10,75868,0
+IMRX.US,D,20230608,000000,10.03,10.5,9.65,10.26,102274,0
+IMRX.US,D,20230609,000000,10.39,10.84,9.75,9.9,63151,0
+IMRX.US,D,20230612,000000,9.81,10.77,9.43,9.89,56274,0
+IMRX.US,D,20230613,000000,9.81,10.43,9.38,9.55,51651,0
+IMRX.US,D,20230614,000000,9.58,10.16,9.29,9.32,82592,0
+IMRX.US,D,20230615,000000,9.615,10.56,9.36,9.85,64052,0
+IMRX.US,D,20230616,000000,10.22,11.38,8.8,11.21,327929,0
+IMRX.US,D,20230620,000000,11.17,11.92,10.57,11.42,178800,0
+IMRX.US,D,20230621,000000,11.26,11.92,11.02,11.16,117873,0
+IMRX.US,D,20230622,000000,11.2,11.81,11.095,11.29,96810,0
+IMRX.US,D,20230623,000000,11.07,11.525,9.86,10.28,2276793,0
+IMRX.US,D,20230626,000000,9.7827,10.53,8.72,9.47,222635,0
+IMRX.US,D,20230627,000000,9.47,10.05,8.9,9.55,159155,0
+IMRX.US,D,20230628,000000,9.33,9.96,9.19,9.79,74261,0
+IMRX.US,D,20230629,000000,9.64,9.78,9.21,9.58,52110,0
+IMRX.US,D,20230630,000000,9.55,10.28,9.55,10.14,168517,0
+IMRX.US,D,20230703,000000,10.12,10.38,9.57,9.73,35866,0
+IMRX.US,D,20230705,000000,9.78,10.46,9.4,9.99,89316,0
+IMRX.US,D,20230706,000000,10.05,10.4,9.6,9.91,92060,0
+IMRX.US,D,20230707,000000,9.91,10.155,9.65,9.89,41637,0
+IMRX.US,D,20230710,000000,9.86,10.39,9.86,10.15,64943,0
+IMRX.US,D,20230711,000000,10.16,10.16,9.72,9.92,81340,0
+IMRX.US,D,20230712,000000,10.08,10.08,9.02,9.27,53944,0
+IMRX.US,D,20230713,000000,9.33,9.71,9.1,9.48,33584,0
+IMRX.US,D,20230714,000000,9.44,10.11,9.035,9.9,42839,0
+IMRX.US,D,20230717,000000,10.07,10.34,9.081,9.96,62779,0
+IMRX.US,D,20230718,000000,9.93,10.765,9.93,10.13,53389,0
+IMRX.US,D,20230719,000000,10.08,10.375,9.45,9.63,64552,0
+IMRX.US,D,20230720,000000,9.76,10.355,9.3,10.21,52689,0
+IMRX.US,D,20230721,000000,10.34,11.0599,10.08,10.16,125190,0
+IMRX.US,D,20230724,000000,10.18,10.3,9.75,10.24,45127,0
+IMRX.US,D,20230725,000000,10.22,10.8399,9.56,9.81,52227,0
+IMRX.US,D,20230726,000000,9.78,9.9,9.1,9.28,79491,0
+IMRX.US,D,20230727,000000,9.36,9.5,9.15,9.38,42053,0
+IMRX.US,D,20230728,000000,9.45,10.45,9.45,10.13,82048,0
+IMRX.US,D,20230731,000000,10.2,10.88,10.14,10.16,69615,0
+IMRX.US,D,20230801,000000,10.19,10.91,10.09,10.64,77255,0
+IMRX.US,D,20230802,000000,10.61,10.99,9.76,10.68,53917,0
+IMRX.US,D,20230803,000000,10.66,10.95,10.11,10.25,48484,0
+IMRX.US,D,20230804,000000,10.28,10.88,10.21,10.44,60797,0
+IMRX.US,D,20230807,000000,10.44,10.49,9.4,9.82,47152,0
+IMRX.US,D,20230808,000000,9.83,10.47,9.83,10,46237,0
+IMRX.US,D,20230809,000000,10.08,10.47,9.92,10,51393,0
+IMRX.US,D,20230810,000000,10.36,10.36,9.93,10,25877,0
+IMRX.US,D,20230811,000000,9.78,10.45,9.78,10.15,34893,0
+IMRX.US,D,20230814,000000,10.05,10.325,9.57,9.65,39771,0
+IMRX.US,D,20230815,000000,9.66,9.66,8.75,9.39,63548,0
+IMRX.US,D,20230816,000000,9.25,9.6817,8.56,8.67,55422,0
+IMRX.US,D,20230817,000000,8.51,9.18,8.46,8.81,44692,0
+IMRX.US,D,20230818,000000,8.72,9.535,8.72,8.96,29102,0
+IMRX.US,D,20230821,000000,8.97,10.0699,8.79,9.81,72937,0
+IMRX.US,D,20230822,000000,9.9,10.12,9.47,9.59,40736,0
+IMRX.US,D,20230823,000000,9.79,10.25,9.6,10,32147,0
+IMRX.US,D,20230824,000000,9.92,10.09,9.5,9.67,30099,0
+IMRX.US,D,20230825,000000,9.75,9.79,9.1401,9.44,14863,0
+IMRX.US,D,20230828,000000,9.655,9.655,9.01,9.12,19060,0
+IMRX.US,D,20230829,000000,9.205,9.38,9.03,9.15,29687,0
+IMRX.US,D,20230830,000000,9.27,9.29,9.06,9.15,22660,0
+IMRX.US,D,20230831,000000,9.19,9.33,8.88,9.01,69375,0
+IMRX.US,D,20230901,000000,9.01,9.355,8.83,9,38214,0
+IMRX.US,D,20230905,000000,9.07,9.14,8.53,8.73,65007,0
+IMRX.US,D,20230906,000000,8.63,8.93,8.18,8.85,66961,0
+IMRX.US,D,20230907,000000,8.88,8.94,8.14,8.39,60267,0
+IMRX.US,D,20230908,000000,8.54,8.54,7.88,8,39658,0
+IMRX.US,D,20230911,000000,8.02,8.32,7.535,7.82,40880,0
+IMRX.US,D,20230912,000000,7.77,8.04,7.54,7.73,48317,0
+IMRX.US,D,20230913,000000,7.91,7.91,7.06,7.21,50082,0
+IMRX.US,D,20230914,000000,7.22,7.72,6.84,7.66,72072,0
+IMRX.US,D,20230915,000000,7.65,8.29,7.46,8.05,289715,0
+IMRX.US,D,20230918,000000,8.07,8.205,7.74,7.93,29836,0
+IMRX.US,D,20230919,000000,7.93,8.16,7.71,7.91,17957,0
+IMRX.US,D,20230920,000000,7.78,7.965,7.72,7.89,11520,0
+IMRX.US,D,20230921,000000,7.85,7.995,7.31,7.73,43564,0
+IMRX.US,D,20230922,000000,7.7,7.975,7.42,7.67,33291,0
+IMRX.US,D,20230925,000000,7.775,7.8,7.455,7.48,21010,0
+IMRX.US,D,20230926,000000,7.38,7.945,7.38,7.7,23939,0
+IMRX.US,D,20230927,000000,7.985,8.275,7.82,8.18,46990,0
+IMRX.US,D,20230928,000000,8.29,9,7.76,7.83,27384,0
+IMRX.US,D,20230929,000000,7.81,7.825,7.6,7.68,21404,0
+IMRX.US,D,20231002,000000,7.68,7.9,7.01,7.08,51040,0
+IMRX.US,D,20231003,000000,7.04,7.38,6.74,7.19,44031,0
+IMRX.US,D,20231004,000000,7.4,7.53,7.12,7.12,36642,0
+IMRX.US,D,20231005,000000,7.13,7.5168,6.98,7.46,43197,0
+IMRX.US,D,20231006,000000,7.36,7.77,7.01,7.26,33642,0
+IMRX.US,D,20231009,000000,7.24,7.4,6.9501,7.06,18283,0
+IMRX.US,D,20231010,000000,7.16,7.61,7.16,7.47,64333,0
+IMRX.US,D,20231011,000000,7.471,7.55,6.52,6.69,55844,0
+IMRX.US,D,20231012,000000,6.69,6.69,6.24,6.245,48691,0
+IMRX.US,D,20231013,000000,6.2,6.235,5.91,6,57129,0
+IMRX.US,D,20231016,000000,6,6.25,5.88,6.02,82055,0
+IMRX.US,D,20231017,000000,6.12,6.31,5.7,6.04,76429,0
+IMRX.US,D,20231018,000000,5.94,6.255,5.75,6,60653,0
+IMRX.US,D,20231019,000000,5.82,6.45,5.77,6,63401,0
+IMRX.US,D,20231020,000000,6,6.04,5.79,5.88,26495,0
+IMRX.US,D,20231023,000000,5.8391,6.295,5.51,5.68,33308,0
+IMRX.US,D,20231024,000000,5.71,5.94,5.4,5.49,32547,0
+IMRX.US,D,20231025,000000,5.47,5.7525,5.46,5.51,32087,0
+IMRX.US,D,20231026,000000,5.71,6.03,5.26,5.36,26286,0
+IMRX.US,D,20231027,000000,5.36,5.645,4.94,5,61440,0
+IMRX.US,D,20231030,000000,5.15,6.05,4.81,5.96,77781,0
+IMRX.US,D,20231031,000000,5.89,7.205,5.89,7.03,54349,0
+IMRX.US,D,20231101,000000,7.05,7.15,6.33,6.48,52913,0
+IMRX.US,D,20231102,000000,6.63,6.98,5.97,6,46766,0
+IMRX.US,D,20231103,000000,6.19,6.3,5.89,6,52140,0
+IMRX.US,D,20231106,000000,5.91,6.24,5.8,6,99257,0
+IMRX.US,D,20231107,000000,5.9,6.17,5.67,6,29564,0
+IMRX.US,D,20231108,000000,5.91,6.06,5.715,5.9,21661,0
+IMRX.US,D,20231109,000000,5.78,5.86,5.2,5.2,58449,0
+IMRX.US,D,20231110,000000,5.33,5.59,4.85,5.185,147898,0
+IMRX.US,D,20231113,000000,4.99,5.3,4.65,4.84,87477,0
+IMRX.US,D,20231114,000000,5.09,5.47,4.56,5.265,233838,0
+IMRX.US,D,20231115,000000,5.22,5.4999,5.171,5.28,55120,0
+IMRX.US,D,20231116,000000,5.1,5.57,4.96,5.14,124415,0
+IMRX.US,D,20231117,000000,5.18,5.68,5.05,5.6,88108,0
+IMRX.US,D,20231120,000000,5.66,5.785,5.41,5.58,38728,0
+IMRX.US,D,20231121,000000,5.57,7.225,5.3423,7,140931,0
+IMRX.US,D,20231122,000000,7,7.6,6.855,7.46,74726,0
+IMRX.US,D,20231124,000000,7.54,7.985,7.42,7.7,25578,0
+IMRX.US,D,20231127,000000,7.72,8,7.328,7.89,43323,0
+IMRX.US,D,20231128,000000,7.95,7.95,7.0539,7.21,36900,0
+IMRX.US,D,20231129,000000,7.12,7.5027,6.46,6.57,42759,0
+IMRX.US,D,20231130,000000,6.55,6.7699,6.12,6.56,36692,0
+IMRX.US,D,20231201,000000,6.84,8.33,6.7601,8.27,75004,0
+IMRX.US,D,20231204,000000,8.27,8.89,8.16,8.28,54539,0
+IMRX.US,D,20231205,000000,8.35,8.79,8.12,8.44,60651,0
+IMRX.US,D,20231206,000000,8.65,8.8,8.08,8.25,63181,0
+IMRX.US,D,20231207,000000,8.25,8.48,8,8.17,57500,0
+IMRX.US,D,20231208,000000,7.95,8.115,7.2501,7.37,71549,0
+IMRX.US,D,20231211,000000,7.4,7.53,6.815,7.03,100014,0
+IMRX.US,D,20231212,000000,7.43,7.43,6.51,6.53,60418,0
+IMRX.US,D,20231213,000000,6.52,6.81,6.48,6.81,86163,0
+IMRX.US,D,20231214,000000,7.02,7.745,6.8,7.73,55104,0
+IMRX.US,D,20231215,000000,7.83,8.41,7.83,8,292312,0
+IMRX.US,D,20231218,000000,7.96,8.01,7.77,7.93,23949,0
+IMRX.US,D,20231219,000000,8.02,8.02,7.67,7.78,53063,0
+IMRX.US,D,20231220,000000,7.8,8.07,6.65,6.7,140760,0
+IMRX.US,D,20231221,000000,6.83,7.25,6.61,6.98,52379,0
+IMRX.US,D,20231222,000000,7.07,7.08,6.89,7,84264,0
+IMRX.US,D,20231226,000000,7.11,7.5,6.8717,7.48,53587,0
+IMRX.US,D,20231227,000000,7.4,7.795,7.21,7.4,85194,0
+IMRX.US,D,20231228,000000,7.46,7.92,7.4105,7.8,79318,0
+IMRX.US,D,20231229,000000,7.88,7.88,7.331,7.35,41914,0
+IMRX.US,D,20240102,000000,7.4,7.5649,7.28,7.32,58241,0
+IMRX.US,D,20240103,000000,7.35,7.45,6.35,6.56,59673,0
+IMRX.US,D,20240104,000000,6.72,6.82,6.34,6.77,57089,0
+IMRX.US,D,20240105,000000,6.75,6.76,6.37,6.52,55387,0
+IMRX.US,D,20240108,000000,6.55,6.87,6.43,6.71,29718,0
+IMRX.US,D,20240109,000000,6.56,6.74,6.5313,6.71,27823,0
+IMRX.US,D,20240110,000000,6.7,6.78,6.45,6.49,26563,0
+IMRX.US,D,20240111,000000,6.46,6.64,6.13,6.23,57993,0
+IMRX.US,D,20240112,000000,6.32,6.72,6.1,6.6,25209,0
+IMRX.US,D,20240116,000000,6.59,6.72,5.73,5.76,75225,0
+IMRX.US,D,20240117,000000,5.77,5.894,5.56,5.77,43082,0
+IMRX.US,D,20240118,000000,5.76,5.91,5.732,5.81,37596,0
+IMRX.US,D,20240119,000000,5.84,5.9339,5.6,5.91,182897,0
+IMRX.US,D,20240122,000000,6,6.435,5.91,6.02,23577,0
+IMRX.US,D,20240123,000000,6.18,6.18,5.76,5.86,14845,0
+IMRX.US,D,20240124,000000,6.01,6.11,5.86,6.02,24817,0
+IMRX.US,D,20240125,000000,6.16,6.27,5.98,6.2,23851,0
+IMRX.US,D,20240126,000000,6.27,6.48,6.13,6.16,25089,0
+IMRX.US,D,20240129,000000,6.21,6.52,6.1,6.45,40322,0
+IMRX.US,D,20240130,000000,6.44,6.86,6.4014,6.66,48743,0
+IMRX.US,D,20240131,000000,6.7,6.73,5.79,5.87,34243,0
+IMRX.US,D,20240201,000000,5.98,6.01,5.57,5.745,69840,0
+IMRX.US,D,20240202,000000,5.62,6,5.24,5.65,33736,0
+IMRX.US,D,20240205,000000,5.52,5.7,5.4306,5.52,41685,0
+IMRX.US,D,20240206,000000,5.48,5.9429,5.48,5.7,15498,0
+IMRX.US,D,20240207,000000,5.77,6.215,5.77,5.98,29136,0
+IMRX.US,D,20240208,000000,6.08,6.1917,5.94,6.09,18811,0
+IMRX.US,D,20240209,000000,6.13,6.78,5.87,6.61,38212,0
+IMRX.US,D,20240212,000000,6.61,6.9,6.565,6.65,71379,0
+IMRX.US,D,20240213,000000,6.43,6.636,5.935,6,137703,0
+IMRX.US,D,20240214,000000,6.13,6.75,6.13,6.48,78726,0
+IMRX.US,D,20240215,000000,6.51,6.7,6.2915,6.7,34600,0
+IMRX.US,D,20240216,000000,6.69,6.9262,6.55,6.6,42567,0
+IMRX.US,D,20240220,000000,7.06,7.26,6.53,6.76,88207,0
+IMRX.US,D,20240221,000000,6.83,6.85,6.53,6.58,39973,0
+IMRX.US,D,20240222,000000,6.54,6.67,6.3,6.42,22850,0
+IMRX.US,D,20240223,000000,6.47,6.5,6.32,6.46,52068,0
+IMRX.US,D,20240226,000000,6.49,6.5,6.2,6.39,37024,0
+IMRX.US,D,20240227,000000,6.4,6.52,6.225,6.43,35862,0
+IMRX.US,D,20240228,000000,6.33,6.5673,6.33,6.35,15334,0
+IMRX.US,D,20240229,000000,6.5,6.5,6.09,6.2,43627,0
+IMRX.US,D,20240301,000000,6.08,6.33,6.08,6.15,77627,0
+IMRX.US,D,20240304,000000,7.68,7.68,6.065,6.15,238931,0
+IMRX.US,D,20240305,000000,6.35,6.5,6.05,6.2,137269,0
+IMRX.US,D,20240306,000000,6.33,6.72,6.23,6.4,214187,0
+IMRX.US,D,20240307,000000,6.49,6.71,6.295,6.68,118142,0
+IMRX.US,D,20240308,000000,6.78,6.78,6.51,6.56,46326,0
+IMRX.US,D,20240311,000000,6.6,6.65,5.9,5.935,158453,0
+IMRX.US,D,20240312,000000,5.97,6.2099,5.85,5.855,68147,0
+IMRX.US,D,20240313,000000,5.83,6.0001,5.71,5.88,41764,0
+IMRX.US,D,20240314,000000,4.64,5.0093,2.8,2.9,6278065,0
+IMRX.US,D,20240315,000000,2.82,2.9,1.9,1.91,3651803,0
+IMRX.US,D,20240318,000000,1.96,3.24,1.96,2.56,13811990,0
+IMRX.US,D,20240319,000000,2.56,2.96,2.5,2.57,1578727,0
+IMRX.US,D,20240320,000000,2.79,2.99,2.72,2.78,1456992,0
+IMRX.US,D,20240321,000000,2.79,2.8675,2.57,2.73,967735,0
+IMRX.US,D,20240322,000000,2.55,2.71,2.45,2.55,707360,0
+IMRX.US,D,20240325,000000,2.67,2.67,2.5,2.53,480222,0
+IMRX.US,D,20240326,000000,2.52,2.61,2.35,2.39,622621,0
+IMRX.US,D,20240327,000000,2.42,2.48,2.26,2.43,705205,0
+IMRX.US,D,20240328,000000,2.42,2.97,2.4,2.89,962839,0
+IMRX.US,D,20240401,000000,2.83,3.15,2.75,2.75,1458265,0
+IMRX.US,D,20240402,000000,2.72,2.74,2.46,2.5,558974,0
+IMRX.US,D,20240403,000000,2.49,2.6,2.36,2.4,449747,0
+IMRX.US,D,20240404,000000,2.45,2.52,2.2761,2.35,466631,0
+IMRX.US,D,20240405,000000,2.34,2.36,2.17,2.19,531979,0
+IMRX.US,D,20240408,000000,2.2,2.31,2,2.12,749737,0
+IMRX.US,D,20240409,000000,2.12,2.22,2.05,2.19,396602,0
+IMRX.US,D,20240410,000000,2.08,2.165,1.9752,2.01,1289545,0
+IMRX.US,D,20240411,000000,2.05,2.11,1.93,2.08,720030,0
+IMRX.US,D,20240412,000000,2.08,2.14,2.03,2.1,257603,0
+IMRX.US,D,20240415,000000,2.07,2.08,1.89,1.915,857129,0
+IMRX.US,D,20240416,000000,1.89,1.96,1.75,1.84,689968,0
+IMRX.US,D,20240417,000000,1.87,1.97,1.82,1.86,295376,0
+IMRX.US,D,20240418,000000,1.89,1.89,1.76,1.77,178106,0
+IMRX.US,D,20240419,000000,1.79,1.8,1.56,1.8,515620,0
+IMRX.US,D,20240422,000000,1.77,1.79,1.69,1.72,331241,0
+IMRX.US,D,20240423,000000,1.71,1.73,1.6,1.63,330889,0
+IMRX.US,D,20240424,000000,1.61,1.65,1.47,1.5,471313,0
+IMRX.US,D,20240425,000000,1.53,1.5428,1.4,1.43,382352,0
+IMRX.US,D,20240426,000000,1.43,1.51,1.43,1.47,295784,0
+IMRX.US,D,20240429,000000,1.49,1.53,1.38,1.48,596728,0
+IMRX.US,D,20240430,000000,1.49,1.58,1.39,1.42,573287,0
+IMRX.US,D,20240501,000000,1.46,1.6,1.38,1.53,954146,0
+IMRX.US,D,20240502,000000,1.55,1.63,1.51,1.56,313063,0
+IMRX.US,D,20240503,000000,1.73,1.73,1.6,1.64,340551,0
+IMRX.US,D,20240506,000000,1.64,1.7783,1.58,1.65,319002,0
+IMRX.US,D,20240507,000000,1.66,1.66,1.52,1.56,268551,0
+IMRX.US,D,20240508,000000,1.55,1.72,1.53,1.63,258509,0
+IMRX.US,D,20240509,000000,1.63,1.63,1.52,1.56,177497,0
+IMRX.US,D,20240510,000000,1.59,1.59,1.4,1.45,252267,0
+IMRX.US,D,20240513,000000,1.45,1.6,1.45,1.59,174349,0
+IMRX.US,D,20240514,000000,1.59,1.63,1.56,1.6,136073,0
+IMRX.US,D,20240515,000000,1.63,1.6394,1.54,1.57,106318,0
+IMRX.US,D,20240516,000000,1.56,1.6384,1.5,1.54,129336,0
+IMRX.US,D,20240517,000000,1.57,1.57,1.46,1.47,184023,0
+IMRX.US,D,20240520,000000,1.47,1.55,1.45,1.47,95749,0
+IMRX.US,D,20240521,000000,1.49,1.55,1.46,1.54,100731,0
+IMRX.US,D,20240522,000000,1.55,1.59,1.45,1.55,297048,0
+IMRX.US,D,20240523,000000,1.55,1.55,1.41,1.42,170367,0
+IMRX.US,D,20240524,000000,1.44,1.45,1.36,1.39,183493,0
+IMRX.US,D,20240528,000000,1.44,1.5,1.35,1.44,242125,0
+IMRX.US,D,20240529,000000,1.44,1.5,1.37,1.45,196003,0
+IMRX.US,D,20240530,000000,1.5,1.5243,1.38,1.38,156612,0
+IMRX.US,D,20240531,000000,1.39,1.44,1.34,1.39,159067,0
+IMRX.US,D,20240603,000000,1.42,1.42,1.35,1.38,137299,0
+IMRX.US,D,20240604,000000,1.35,1.38,1.32,1.34,348535,0
+IMRX.US,D,20240605,000000,1.35,1.4,1.33,1.38,123815,0
+IMRX.US,D,20240606,000000,1.37,1.42,1.35,1.41,100682,0
+IMRX.US,D,20240607,000000,1.39,1.4,1.32,1.37,147254,0
+IMRX.US,D,20240610,000000,1.36,1.5,1.3,1.49,327023,0
+IMRX.US,D,20240611,000000,1.46,2.01,1.4116,1.69,768076,0
+IMRX.US,D,20240612,000000,1.74,1.7932,1.5,1.54,249381,0
+IMRX.US,D,20240613,000000,1.57,1.73,1.56,1.69,250669,0
+IMRX.US,D,20240614,000000,1.65,1.67,1.475,1.51,242963,0
+IMRX.US,D,20240617,000000,1.49,1.65,1.49,1.535,415271,0
+IMRX.US,D,20240618,000000,1.54,1.55,1.43,1.48,158186,0
+IMRX.US,D,20240620,000000,1.49,1.5,1.38,1.41,141474,0
+IMRX.US,D,20240621,000000,1.38,1.455,1.38,1.43,147798,0
+IMRX.US,D,20240624,000000,1.43,1.55,1.43,1.49,132905,0
+IMRX.US,D,20240625,000000,1.49,1.49,1.38,1.43,263469,0
+IMRX.US,D,20240626,000000,1.41,1.44,1.36,1.38,161515,0
+IMRX.US,D,20240627,000000,1.39,1.435,1.32,1.43,177852,0
+IMRX.US,D,20240628,000000,1.44,1.44,1.28,1.28,2510640,0
+IMRX.US,D,20240701,000000,1.34,1.34,1.17,1.17,354198,0
+IMRX.US,D,20240702,000000,1.18,1.19,1.05,1.09,594645,0
+IMRX.US,D,20240703,000000,1.1,1.19,1.09,1.13,112038,0
+IMRX.US,D,20240705,000000,1.11,1.13,1.06,1.09,143088,0
+IMRX.US,D,20240708,000000,1.11,1.17,1.1,1.12,146610,0
+IMRX.US,D,20240709,000000,1.11,1.14,1.09,1.11,66566,0
+IMRX.US,D,20240710,000000,1.14,1.35,1.1399,1.34,279011,0
+IMRX.US,D,20240711,000000,1.35,1.3989,1.18,1.31,297985,0
+IMRX.US,D,20240712,000000,1.33,1.33,1.2101,1.24,195769,0
+IMRX.US,D,20240715,000000,1.24,1.2554,1.2,1.22,76768,0
+IMRX.US,D,20240716,000000,1.24,1.29,1.19,1.25,248684,0
+IMRX.US,D,20240717,000000,1.21,1.26,1.12,1.17,188970,0
+IMRX.US,D,20240718,000000,1.18,1.24,1.13,1.14,72007,0
+IMRX.US,D,20240719,000000,1.14,1.16,1.1,1.11,64459,0
+IMRX.US,D,20240722,000000,1.12,1.24,1.12,1.2,78070,0
+IMRX.US,D,20240723,000000,1.19,1.2,1.124,1.19,80491,0
+IMRX.US,D,20240724,000000,1.19,1.2,1.14,1.15,38290,0
+IMRX.US,D,20240725,000000,1.16,1.24,1.15,1.23,77320,0
+IMRX.US,D,20240726,000000,1.24,1.2999,1.2,1.24,65135,0
+IMRX.US,D,20240729,000000,1.26,1.33,1.25,1.28,192236,0
+IMRX.US,D,20240730,000000,1.27,1.29,1.11,1.13,131470,0
+IMRX.US,D,20240731,000000,1.15,1.1784,1.13,1.13,6827507,0
+IMRX.US,D,20240801,000000,1.55,1.77,1.29,1.35,67234630,0
+IMRX.US,D,20240802,000000,1.32,1.46,1.18,1.33,2849889,0
+IMRX.US,D,20240805,000000,1.12,1.35,1.1,1.22,1231327,0
+IMRX.US,D,20240806,000000,1.26,1.37,1.19,1.24,2307887,0
+IMRX.US,D,20240807,000000,1.19,1.3099,1.1,1.14,850894,0
+IMRX.US,D,20240808,000000,1.13,1.19,1.09,1.12,511605,0
+IMRX.US,D,20240809,000000,1.09,1.1399,1.07,1.09,582559,0
+IMRX.US,D,20240812,000000,1.08,1.16,1.07,1.14,502237,0
+IMRX.US,D,20240813,000000,1.12,1.19,1.12,1.14,379825,0
+IMRX.US,D,20240814,000000,1.1,1.15,1.065,1.08,453479,0
+IMRX.US,D,20240815,000000,1.07,1.11,1.06,1.08,494591,0
+IMRX.US,D,20240816,000000,1.07,1.08,1,1.03,635670,0
+IMRX.US,D,20240819,000000,1.055,1.14,1.01,1.08,1074376,0
+IMRX.US,D,20240820,000000,1.07,1.08,1.01,1.07,430392,0
+IMRX.US,D,20240821,000000,1.06,1.13,1.05,1.12,264927,0
+IMRX.US,D,20240822,000000,1.13,1.13,1.04,1.05,225305,0
+IMRX.US,D,20240823,000000,1.06,1.0799,1.01,1.07,167094,0
+IMRX.US,D,20240826,000000,1.07,1.17,1.06,1.17,454471,0
+IMRX.US,D,20240827,000000,1.17,1.17,1.1,1.13,325869,0
+IMRX.US,D,20240828,000000,1.11,1.1691,1.1,1.13,251179,0
+IMRX.US,D,20240829,000000,1.12,1.175,1.12,1.16,171824,0
+IMRX.US,D,20240830,000000,1.15,1.16,1.11,1.11,264507,0
+IMRX.US,D,20240903,000000,1.18,1.27,1.18,1.21,1658632,0
+IMRX.US,D,20240904,000000,1.17,1.33,1.16,1.25,914845,0
+IMRX.US,D,20240905,000000,1.26,1.29,1.15,1.19,689793,0
+IMRX.US,D,20240906,000000,1.18,1.2203,1.15,1.18,379647,0
+IMRX.US,D,20240909,000000,1.17,1.19,1.12,1.16,419446,0
+IMRX.US,D,20240910,000000,1.16,1.22,1.14,1.195,297666,0
+IMRX.US,D,20240911,000000,1.18,1.29,1.18,1.29,448076,0
+IMRX.US,D,20240912,000000,1.33,1.49,1.3,1.43,12694701,0
+IMRX.US,D,20240913,000000,2.09,2.58,1.84,2.02,136724965,0
+IMRX.US,D,20240916,000000,2.03,3.83,1.82,2.87,65955048,0
+IMRX.US,D,20240917,000000,2.74,3.35,2.63,2.78,36314566,0
+IMRX.US,D,20240918,000000,2.64,2.68,2.28,2.28,4523065,0
+IMRX.US,D,20240919,000000,2.43,2.64,2.275,2.42,4122376,0
+IMRX.US,D,20240920,000000,2.36,3.51,2.36,3.21,25146966,0
+IMRX.US,D,20240923,000000,3.15,3.35,2.85,2.87,4494358,0
+IMRX.US,D,20240924,000000,2.87,3.2,2.66,2.92,2460924,0
+IMRX.US,D,20240925,000000,3.01,3.3087,2.79,2.94,4252033,0
+IMRX.US,D,20240926,000000,2.96,3.0697,2.61,2.61,2961808,0
+IMRX.US,D,20240927,000000,2.61,2.81,2.45,2.66,1559029,0
+IMRX.US,D,20240930,000000,2.61,2.7,2.445,2.49,1184842,0
+IMRX.US,D,20241001,000000,2.51,2.5199,2.2,2.32,1390854,0
+IMRX.US,D,20241002,000000,2.26,2.49,2.2006,2.43,789017,0
+IMRX.US,D,20241003,000000,2.36,2.48,2.3201,2.37,420149,0
+IMRX.US,D,20241004,000000,2.37,2.7,2.37,2.47,1144476,0
+IMRX.US,D,20241007,000000,2.5,2.6,2.37,2.45,548887,0
+IMRX.US,D,20241008,000000,2.47,2.55,2.3012,2.39,701359,0
+IMRX.US,D,20241009,000000,2.38,2.39,2.11,2.19,821081,0
+IMRX.US,D,20241010,000000,2.16,2.235,2.1001,2.22,356704,0
+IMRX.US,D,20241011,000000,2.22,2.2597,2.12,2.19,424519,0
+IMRX.US,D,20241014,000000,2.17,2.1998,1.9,2,942673,0
+IMRX.US,D,20241015,000000,2.45,2.51,2.15,2.31,25792663,0
+IMRX.US,D,20241016,000000,2.31,2.34,2.1,2.22,1849551,0
+IMRX.US,D,20241017,000000,2.12,2.1701,2.078,2.09,854806,0
+IMRX.US,D,20241018,000000,2.06,2.246,2.05,2.24,916632,0
+IMRX.US,D,20241021,000000,2.2,2.209,2.08,2.16,348907,0
+IMRX.US,D,20241022,000000,2.12,2.21,2.05,2.2,340996,0
+IMRX.US,D,20241023,000000,2.21,2.21,2.09,2.16,363057,0
+IMRX.US,D,20241024,000000,2.16,2.2096,2.0702,2.15,458511,0
+IMRX.US,D,20241025,000000,2.13,2.16,2.01,2.01,395571,0
+IMRX.US,D,20241028,000000,2.01,2.16,2.01,2.14,255144,0
+IMRX.US,D,20241029,000000,2.16,2.16,1.97,1.98,340422,0
+IMRX.US,D,20241030,000000,2,2.0007,1.92,1.92,321616,0
+IMRX.US,D,20241031,000000,1.9,1.93,1.81,1.86,284339,0
+IMRX.US,D,20241101,000000,1.88,1.949,1.841,1.87,152635,0
+IMRX.US,D,20241104,000000,1.84,1.91,1.83,1.86,183988,0
+IMRX.US,D,20241105,000000,1.86,1.98,1.86,1.96,183917,0
+IMRX.US,D,20241106,000000,2,2.02,1.89,1.92,226103,0
+IMRX.US,D,20241107,000000,1.92,1.9899,1.9,1.93,247051,0
+IMRX.US,D,20241108,000000,1.95,1.95,1.8,1.9,239062,0
+IMRX.US,D,20241111,000000,1.84,1.9699,1.83,1.9,240276,0
+IMRX.US,D,20241112,000000,1.9,1.9,1.8,1.83,229873,0
+IMRX.US,D,20241113,000000,1.83,1.86,1.6825,1.71,300751,0
+IMRX.US,D,20241114,000000,1.86,2.17,1.85,1.94,1486949,0
+IMRX.US,D,20241115,000000,1.88,1.9,1.75,1.8,380128,0
+IMRX.US,D,20241118,000000,1.82,1.87,1.76,1.8,218652,0
+IMRX.US,D,20241119,000000,1.79,2.12,1.79,2.04,511623,0
+IMRX.US,D,20241120,000000,2.04,2.09,1.98,2.04,176148,0
+IMRX.US,D,20241121,000000,2.03,2.23,2.03,2.11,478916,0
+IMRX.US,D,20241122,000000,2.16,2.25,2.0606,2.1,342059,0
+IMRX.US,D,20241125,000000,2.06,2.1605,2.04,2.08,286995,0
+IMRX.US,D,20241126,000000,2.09,2.11,2.03,2.05,90379,0
+IMRX.US,D,20241127,000000,2.06,2.1595,2.04,2.13,154269,0
+IMRX.US,D,20241129,000000,2.16,2.22,2.02,2.09,400767,0
+IMRX.US,D,20241202,000000,2.09,2.19,2.04,2.1,222410,0
+IMRX.US,D,20241203,000000,2.05,2.11,1.98,2.08,423360,0
+IMRX.US,D,20241204,000000,2.08,2.33,2.06,2.29,755194,0
+IMRX.US,D,20241205,000000,2.34,2.34,2.1001,2.14,416302,0
+IMRX.US,D,20241206,000000,2.14,2.22,2.11,2.18,252976,0
+IMRX.US,D,20241209,000000,2.23,2.23,2.07,2.14,225111,0
+IMRX.US,D,20241210,000000,2.13,2.1996,2.06,2.17,188328,0
+IMRX.US,D,20241211,000000,2.14,2.18,2.1008,2.14,108206,0
+IMRX.US,D,20241212,000000,2.07,2.3,1.96,1.97,8052590,0
+IMRX.US,D,20241213,000000,1.85,1.88,1.52,1.635,1843462,0
+IMRX.US,D,20241216,000000,1.63,1.8,1.6,1.73,550728,0
+IMRX.US,D,20241217,000000,1.88,1.93,1.71,1.73,945938,0
+IMRX.US,D,20241218,000000,1.71,1.81,1.61,1.62,529830,0
+IMRX.US,D,20241219,000000,1.6,1.86,1.56,1.84,509934,0
+IMRX.US,D,20241220,000000,1.79,2.08,1.79,2,680051,0
+IMRX.US,D,20241223,000000,2.04,2.24,1.96,2.2,629553,0
+IMRX.US,D,20241224,000000,2.21,2.28,2.13,2.25,338556,0
+IMRX.US,D,20241226,000000,2.25,2.3,2.1625,2.18,306868,0
+IMRX.US,D,20241227,000000,2.2,2.39,2.14,2.33,345741,0
+IMRX.US,D,20241230,000000,2.33,2.35,2.1834,2.25,324122,0
+IMRX.US,D,20241231,000000,2.26,2.29,2.13,2.2,348257,0
+IMRX.US,D,20250102,000000,2.2,2.3,2.15,2.21,264583,0
+IMRX.US,D,20250103,000000,2.22,2.37,2.18,2.34,416485,0
+IMRX.US,D,20250106,000000,2.4,2.6,2.36,2.36,711850,0
+IMRX.US,D,20250107,000000,3.74,3.8,2.31,2.36,80920352,0
+IMRX.US,D,20250108,000000,2.14,2.2599,1.9,2,4881177,0
+IMRX.US,D,20250110,000000,2.03,2.18,1.91,2.07,1599117,0
+IMRX.US,D,20250113,000000,2.04,2.08,1.93,2.01,1530405,0
+IMRX.US,D,20250114,000000,2.07,2.07,1.95,1.95,846494,0
+IMRX.US,D,20250115,000000,1.95,2.04,1.86,1.9,1368786,0
+IMRX.US,D,20250116,000000,1.92,1.99,1.84,1.96,815841,0
+IMRX.US,D,20250117,000000,2,2.09,1.9342,2.02,680038,0
+IMRX.US,D,20250121,000000,2.07,2.16,1.99,2.12,508544,0
+IMRX.US,D,20250122,000000,2.1,2.14,2.05,2.11,490355,0
+IMRX.US,D,20250123,000000,2.1,2.175,2.06,2.15,377523,0
+IMRX.US,D,20250124,000000,2.12,2.2,2.0208,2.06,383536,0
+IMRX.US,D,20250127,000000,2.02,2.08,1.9,1.9,469386,0
+IMRX.US,D,20250128,000000,1.9,1.96,1.87,1.92,268407,0
+IMRX.US,D,20250129,000000,1.97,2.0153,1.8926,1.91,191036,0
+IMRX.US,D,20250130,000000,1.94,2.01,1.9,1.94,365305,0
+IMRX.US,D,20250131,000000,1.96,2.03,1.9,1.94,254483,0
+IMRX.US,D,20250203,000000,1.89,1.95,1.85,1.88,366076,0
+IMRX.US,D,20250204,000000,1.91,1.95,1.865,1.95,168509,0
+IMRX.US,D,20250205,000000,1.94,2,1.885,1.91,453117,0
+IMRX.US,D,20250206,000000,1.97,2.1,1.94,1.99,764621,0
+IMRX.US,D,20250207,000000,2,2.02,1.88,1.9,407348,0
+IMRX.US,D,20250210,000000,1.92,1.92,1.83,1.86,374635,0
+IMRX.US,D,20250211,000000,1.84,1.86,1.8,1.8,202071,0
+IMRX.US,D,20250212,000000,1.79,1.84,1.7806,1.82,188134,0
+IMRX.US,D,20250213,000000,1.83,1.89,1.82,1.86,230361,0
+IMRX.US,D,20250214,000000,1.9,1.92,1.85,1.86,169947,0
+IMRX.US,D,20250218,000000,1.84,1.89,1.8,1.84,179288,0
+IMRX.US,D,20250219,000000,1.81,1.84,1.77,1.77,266089,0
+IMRX.US,D,20250220,000000,1.76,1.77,1.7,1.71,242601,0
+IMRX.US,D,20250221,000000,1.71,1.82,1.7,1.76,452876,0
+IMRX.US,D,20250224,000000,1.78,1.78,1.67,1.695,211602,0
+IMRX.US,D,20250225,000000,1.69,1.6999,1.6235,1.65,225245,0
+IMRX.US,D,20250226,000000,1.65,1.71,1.65,1.68,97738,0
+IMRX.US,D,20250227,000000,1.71,1.74,1.66,1.67,132173,0
+IMRX.US,D,20250228,000000,1.655,1.6891,1.6201,1.65,191323,0
+IMRX.US,D,20250303,000000,1.68,1.68,1.42,1.48,560632,0
+IMRX.US,D,20250304,000000,1.48,1.503,1.4,1.48,246557,0
+IMRX.US,D,20250305,000000,1.475,1.51,1.46,1.5,123914,0
+IMRX.US,D,20250306,000000,1.46,1.55,1.46,1.51,154033,0
+IMRX.US,D,20250307,000000,1.53,1.5801,1.51,1.52,181619,0
+IMRX.US,D,20250310,000000,1.52,1.56,1.45,1.46,191840,0
+IMRX.US,D,20250311,000000,1.47,1.5,1.42,1.5,168175,0
+IMRX.US,D,20250312,000000,1.52,1.5455,1.48,1.52,98309,0
+IMRX.US,D,20250313,000000,1.51,1.57,1.48,1.54,145248,0
+IMRX.US,D,20250314,000000,1.57,1.66,1.56,1.6,180761,0
+IMRX.US,D,20250317,000000,1.63,1.69,1.63,1.68,128196,0
+IMRX.US,D,20250318,000000,1.65,1.7,1.632,1.68,98649,0
+IMRX.US,D,20250319,000000,1.71,1.71,1.63,1.68,169610,0
+IMRX.US,D,20250320,000000,1.67,1.68,1.6206,1.65,100725,0
+IMRX.US,D,20250321,000000,1.52,1.91,1.5153,1.8,726191,0
+IMRX.US,D,20250324,000000,1.8,1.8898,1.7101,1.74,180055,0
+IMRX.US,D,20250325,000000,1.72,1.72,1.65,1.69,113840,0
+IMRX.US,D,20250326,000000,1.69,1.7006,1.6,1.64,116474,0
+IMRX.US,D,20250327,000000,1.67,1.685,1.6101,1.66,94138,0
+IMRX.US,D,20250328,000000,1.64,1.67,1.595,1.64,85325,0
+IMRX.US,D,20250331,000000,1.61,1.6598,1.52,1.52,172602,0
+IMRX.US,D,20250401,000000,1.54,1.6199,1.495,1.5,175778,0
+IMRX.US,D,20250402,000000,1.54,1.605,1.5101,1.56,89881,0
+IMRX.US,D,20250403,000000,1.5,1.55,1.48,1.51,86458,0
+IMRX.US,D,20250404,000000,1.47,1.4954,1.4,1.41,154386,0
+IMRX.US,D,20250407,000000,1.38,1.45,1.31,1.35,119204,0
+IMRX.US,D,20250408,000000,1.41,1.41,1.23,1.25,160608,0
+IMRX.US,D,20250409,000000,1.24,1.31,1.13,1.29,419193,0
+IMRX.US,D,20250410,000000,1.28,1.28,1.21,1.24,152577,0
+IMRX.US,D,20250411,000000,1.23,1.3351,1.23,1.29,140870,0
+IMRX.US,D,20250414,000000,1.32,1.38,1.25,1.3,215435,0
+IMRX.US,D,20250415,000000,1.28,1.3793,1.28,1.29,78581,0
+IMRX.US,D,20250416,000000,1.26,1.3,1.23,1.25,65303,0
+IMRX.US,D,20250417,000000,1.3,1.3032,1.24,1.27,62042,0
+IMRX.US,D,20250421,000000,1.29,1.39,1.255,1.38,120646,0
+IMRX.US,D,20250422,000000,1.36,1.395,1.27,1.38,107993,0
+IMRX.US,D,20250423,000000,1.4,1.45,1.4,1.41,54394,0
+IMRX.US,D,20250424,000000,1.43,1.485,1.42,1.46,77231,0
+IMRX.US,D,20250425,000000,1.47,1.4896,1.4295,1.45,47219,0
+IMRX.US,D,20250428,000000,1.45,1.51,1.4099,1.45,91222,0
+IMRX.US,D,20250429,000000,1.45,1.5,1.43,1.47,84501,0
+IMRX.US,D,20250430,000000,1.44,1.47,1.17,1.19,707043,0
+IMRX.US,D,20250501,000000,1.23,1.3,1.21,1.29,256462,0
+IMRX.US,D,20250502,000000,1.32,1.32,1.2101,1.24,188979,0
+IMRX.US,D,20250505,000000,1.25,1.2508,1.2301,1.25,135247,0
+IMRX.US,D,20250506,000000,1.27,1.2999,1.19,1.19,193155,0
+IMRX.US,D,20250507,000000,1.24,1.2408,1.1,1.1,322546,0
+IMRX.US,D,20250508,000000,1.13,1.22,1.12,1.19,356247,0
+IMRX.US,D,20250509,000000,1.2,1.23,1.11,1.14,223905,0
+IMRX.US,D,20250512,000000,1.17,1.22,1.1,1.19,369802,0
+IMRX.US,D,20250513,000000,1.21,1.28,1.175,1.28,290854,0
+IMRX.US,D,20250514,000000,1.26,1.3045,1.2201,1.26,149168,0
+IMRX.US,D,20250515,000000,1.27,1.285,1.24,1.285,92683,0
+IMRX.US,D,20250516,000000,1.29,1.5279,1.29,1.44,631716,0
+IMRX.US,D,20250519,000000,1.45,1.65,1.43,1.52,342734,0
+IMRX.US,D,20250520,000000,1.55,1.57,1.4813,1.57,204926,0
+IMRX.US,D,20250521,000000,1.54,1.54,1.44,1.48,192103,0
+IMRX.US,D,20250522,000000,1.5,1.5112,1.4,1.45,117895,0
+IMRX.US,D,20250523,000000,1.45,1.58,1.42,1.54,227495,0
+IMRX.US,D,20250527,000000,1.56,1.67,1.56,1.64,130770,0
+IMRX.US,D,20250528,000000,1.69,1.84,1.62,1.8,299217,0
+IMRX.US,D,20250529,000000,1.82,1.85,1.58,1.695,294928,0
+IMRX.US,D,20250530,000000,1.73,1.73,1.63,1.71,130391,0
+IMRX.US,D,20250602,000000,1.7,1.89,1.68,1.87,255174,0
+IMRX.US,D,20250603,000000,1.85,2.02,1.8001,1.96,437478,0
+IMRX.US,D,20250604,000000,2,2,1.86,1.96,184954,0
+IMRX.US,D,20250605,000000,2.01,2.065,1.9,2.05,379086,0
+IMRX.US,D,20250606,000000,2.02,2.405,2.0137,2.13,748050,0
+IMRX.US,D,20250609,000000,2.18,2.2297,2.06,2.17,360458,0
+IMRX.US,D,20250610,000000,2.2,2.24,2.12,2.17,291491,0
+IMRX.US,D,20250611,000000,2.16,2.16,1.9999,2.12,326145,0
+IMRX.US,D,20250612,000000,2.1,2.1,1.91,1.96,296351,0
+IMRX.US,D,20250613,000000,1.96,2.02,1.86,1.9,176767,0
+IMRX.US,D,20250616,000000,2.1,2.4,2.1,2.37,1640687,0
+IMRX.US,D,20250617,000000,2.56,2.5991,1.66,1.82,22550507,0
+IMRX.US,D,20250618,000000,2.07,2.9699,2.06,2.77,13723614,0
+IMRX.US,D,20250620,000000,2.955,3.09,2.4,2.56,4730169,0
+IMRX.US,D,20250623,000000,2.52,2.55,2.29,2.44,1398859,0
+IMRX.US,D,20250624,000000,2.55,3,2.48,2.94,1997013,0
+IMRX.US,D,20250625,000000,2.88,3.24,2.87,3.02,2295438,0
+IMRX.US,D,20250626,000000,3.09,3.2,2.92,3.19,1252043,0
+IMRX.US,D,20250627,000000,3.22,3.8734,3.14,3.53,2758527,0
+IMRX.US,D,20250630,000000,3.57,3.63,3.2,3.37,1029914,0
+IMRX.US,D,20250701,000000,3.32,3.565,3.22,3.44,827698,0
+IMRX.US,D,20250702,000000,3.46,3.69,3.45,3.59,708067,0
+IMRX.US,D,20250703,000000,3.69,3.72,3.31,3.45,908546,0
+IMRX.US,D,20250707,000000,3.5,4.1698,3.43,4.05,2075715,0
+IMRX.US,D,20250708,000000,4.115,4.15,3.9211,4,752305,0
+IMRX.US,D,20250709,000000,4.06,4.6,4.01,4.45,1989884,0
+IMRX.US,D,20250710,000000,4.49,4.59,4.18,4.33,907506,0
+IMRX.US,D,20250711,000000,4.28,4.515,4.14,4.42,806407,0
+IMRX.US,D,20250714,000000,4.47,4.55,3.95,4.17,1055958,0
+IMRX.US,D,20250715,000000,4.19,4.3,4.11,4.18,572606,0
+IMRX.US,D,20250716,000000,4.075,4.17,3.82,3.96,637701,0
+IMRX.US,D,20250717,000000,4.01,4.32,3.95,4.3,686507,0
+IMRX.US,D,20250718,000000,4.33,4.33,4.08,4.13,317538,0
+IMRX.US,D,20250721,000000,4.23,4.35,4.042,4.24,477712,0
+IMRX.US,D,20250722,000000,4.24,4.24,3.95,4.22,360385,0
+IMRX.US,D,20250723,000000,4.28,4.6892,4.08,4.1,979089,0
+IMRX.US,D,20250724,000000,4.12,4.25,4,4,393210,0
+IMRX.US,D,20250725,000000,4.05,4.18,3.96,4.06,212045,0
+IMRX.US,D,20250728,000000,4,4.035,3.75,3.91,405570,0
+IMRX.US,D,20250729,000000,3.97,3.97,3.61,3.68,520766,0
+IMRX.US,D,20250730,000000,3.66,3.74,3.42,3.63,232678,0
+IMRX.US,D,20250731,000000,3.61,3.6701,3.43,3.44,260235,0
+IMRX.US,D,20250801,000000,3.3,3.5163,3.28,3.37,271507,0
+IMRX.US,D,20250804,000000,3.26,3.45,3.25,3.43,266991,0
+IMRX.US,D,20250805,000000,3.38,3.58,3.37,3.57,228860,0
+IMRX.US,D,20250806,000000,3.6,3.6175,3.41,3.52,129982,0
+IMRX.US,D,20250807,000000,3.52,3.57,3.41,3.51,199171,0
+IMRX.US,D,20250808,000000,3.52,3.5274,3.24,3.25,347248,0
+IMRX.US,D,20250811,000000,3.25,3.425,3.21,3.21,298058,0
+IMRX.US,D,20250812,000000,3.24,3.25,3.035,3.25,447556,0
+IMRX.US,D,20250813,000000,3.22,3.285,3.1008,3.22,212989,0
+IMRX.US,D,20250814,000000,3.18,3.18,2.9,3.04,596463,0
+IMRX.US,D,20250815,000000,3,3.81,3,3.76,843587,0
+IMRX.US,D,20250818,000000,3.8,3.95,3.45,3.5,606404,0
+IMRX.US,D,20250819,000000,3.58,3.6492,3.32,3.35,258895,0
+IMRX.US,D,20250820,000000,3.35,3.46,3.25,3.43,165686,0
+IMRX.US,D,20250821,000000,3.71,4.7,3.7,4.63,6459681,0
+IMRX.US,D,20250822,000000,4.68,4.98,4.5022,4.89,1268827,0
+IMRX.US,D,20250825,000000,4.79,6.13,4.7,5.95,2620443,0
+IMRX.US,D,20250826,000000,6,6.14,5.78,5.92,647136,0
+IMRX.US,D,20250827,000000,5.75,6.18,5.13,5.19,841041,0
+IMRX.US,D,20250828,000000,5.1,5.653,5.05,5.6,639354,0
+IMRX.US,D,20250829,000000,5.62,5.76,5.47,5.75,376348,0
+IMRX.US,D,20250902,000000,5.64,6.35,5.5801,5.99,879594,0
+IMRX.US,D,20250903,000000,5.87,5.8821,5.165,5.37,850694,0
+IMRX.US,D,20250904,000000,5.47,5.53,5.305,5.46,452186,0
+IMRX.US,D,20250905,000000,5.48,5.6179,5.17,5.51,594017,0
+IMRX.US,D,20250908,000000,5.53,6.05,5.465,5.95,837438,0
+IMRX.US,D,20250909,000000,6,7.16,5.97,7.05,1667547,0
+IMRX.US,D,20250910,000000,7.99,9.37,7.5,8.14,3329691,0
+IMRX.US,D,20250911,000000,7.67,8.45,7.65,8.21,930890,0
+IMRX.US,D,20250912,000000,8.07,8.5899,7.97,8.49,858820,0
+IMRX.US,D,20250915,000000,8.62,8.8491,7.82,7.86,704273,0
+IMRX.US,D,20250916,000000,8.11,8.7099,7.94,8.31,596284,0
+IMRX.US,D,20250917,000000,8.2,8.5,7.98,8.07,510157,0
+IMRX.US,D,20250918,000000,8.16,9.05,8.16,9.01,529788,0
+IMRX.US,D,20250919,000000,9.16,9.34,8.9,9.26,578109,0
+IMRX.US,D,20250922,000000,9.25,10.08,8.7,8.73,1417979,0
+IMRX.US,D,20250923,000000,9.4,9.65,8.4,8.59,1951300,0
+IMRX.US,D,20250924,000000,8.64,9.4766,8.61,9.23,7945524,0
+IMRX.US,D,20250925,000000,9.59,9.6,7.25,8,21027000,0
+IMRX.US,D,20250926,000000,8.18,8.29,7.5201,8.08,6008939,0
+IMRX.US,D,20250929,000000,8.03,8.05,6.415,6.75,6085166,0
+IMRX.US,D,20250930,000000,6.94,7.125,6.36,7,3608973,0
+IMRX.US,D,20251001,000000,6.97,7.05,6.3,6.36,3701798,0
+IMRX.US,D,20251002,000000,6.64,6.99,6.46,6.53,2935971,0
+IMRX.US,D,20251003,000000,6.6,6.95,6.02,6.05,3545421,0
+IMRX.US,D,20251006,000000,6.14,6.6,6.08,6.28,2272583,0
+IMRX.US,D,20251007,000000,6.47,6.4899,6.06,6.11,1757435,0
+IMRX.US,D,20251008,000000,6.24,6.54,6.1259,6.5,2299576,0
+IMRX.US,D,20251009,000000,6.64,6.6499,6.16,6.24,1550626,0
+IMRX.US,D,20251010,000000,6.27,6.42,6.03,6.13,1853097,0
+IMRX.US,D,20251013,000000,6.11,6.2,5.81,6.14,1793096,0
+IMRX.US,D,20251014,000000,6.08,6.37,5.92,5.96,1129555,0
+IMRX.US,D,20251015,000000,5.98,6.32,5.805,6.16,1621633,0
+IMRX.US,D,20251016,000000,6.1,6.27,5.52,5.54,1649501,0
+IMRX.US,D,20251017,000000,5.53,5.65,5.355,5.58,1276609,0
+IMRX.US,D,20251020,000000,5.58,5.8,5.445,5.61,1000851,0
+IMRX.US,D,20251021,000000,5.55,5.915,5.45,5.85,1084214,0
+IMRX.US,D,20251022,000000,5.78,5.84,5.23,5.35,1433492,0
+IMRX.US,D,20251023,000000,5.36,5.67,5.32,5.63,875600,0
+IMRX.US,D,20251024,000000,5.74,6.19,5.65,6.04,1080001,0
+IMRX.US,D,20251027,000000,6.04,6.44,5.92,6.3,1112157,0
+IMRX.US,D,20251028,000000,6.34,6.545,6.1325,6.49,939006,0
+IMRX.US,D,20251029,000000,6.59,6.59,6.18,6.25,751694,0
+IMRX.US,D,20251030,000000,6.12,6.68,6.1,6.41,965239,0
+IMRX.US,D,20251031,000000,6.55,7.05,6.5,6.87,1738302,0
+IMRX.US,D,20251103,000000,6.75,7.15,6.51,6.56,1223894,0
+IMRX.US,D,20251104,000000,6.21,6.73,6.15,6.38,1028260,0
+IMRX.US,D,20251105,000000,6.38,6.58,6.27,6.41,684547,0
+IMRX.US,D,20251106,000000,6.44,6.8,6.26,6.62,1187054,0
+IMRX.US,D,20251107,000000,6.5,6.95,5.98,6.89,2032050,0
+IMRX.US,D,20251110,000000,7,7.15,6.62,6.91,1499361,0
+IMRX.US,D,20251111,000000,6.86,6.9323,6.53,6.74,1384983,0
+IMRX.US,D,20251112,000000,6.83,6.9492,6.4723,6.62,810814,0
+IMRX.US,D,20251113,000000,6.82,7.57,6.318,6.45,3303139,0
+IMRX.US,D,20251114,000000,6.2,6.66,6.0002,6.35,1305805,0
+IMRX.US,D,20251117,000000,6.39,7.045,6.2809,6.92,1087254,0
+IMRX.US,D,20251118,000000,6.87,7.28,6.66,7.15,1267272,0
+IMRX.US,D,20251119,000000,7.08,7.5,7.03,7.17,777722,0
+IMRX.US,D,20251120,000000,7.31,7.42,6.955,6.99,941062,0
+IMRX.US,D,20251121,000000,6.95,7.45,6.62,7.3,1044095,0
+IMRX.US,D,20251124,000000,7.35,7.56,7.2,7.49,1205351,0
+IMRX.US,D,20251125,000000,7.5,7.62,7.21,7.44,493492,0
+IMRX.US,D,20251126,000000,7.47,7.53,7.3239,7.51,496631,0
+IMRX.US,D,20251128,000000,7.41,7.76,7.37,7.66,682687,0
+IMRX.US,D,20251201,000000,7.58,7.58,6.94,7.09,847978,0
+IMRX.US,D,20251202,000000,7.06,7.205,6.69,6.69,836859,0
+IMRX.US,D,20251203,000000,6.71,6.78,6.4225,6.74,585485,0
+IMRX.US,D,20251204,000000,6.76,6.8055,6.6,6.69,589599,0
+IMRX.US,D,20251205,000000,6.63,6.705,6.35,6.4,742514,0
+IMRX.US,D,20251208,000000,6.4,6.725,6.38,6.52,799554,0
+IMRX.US,D,20251209,000000,6.46,6.5785,6.2,6.24,663012,0
+IMRX.US,D,20251210,000000,6.21,6.21,5.93,6.16,994020,0
+IMRX.US,D,20251211,000000,6.09,6.54,6.03,6.2,822631,0
+IMRX.US,D,20251212,000000,6.21,6.41,6.07,6.08,550844,0
+IMRX.US,D,20251215,000000,6.19,6.19,5.73,5.78,1243719,0
+IMRX.US,D,20251216,000000,5.74,5.9476,5.62,5.74,766194,0
+IMRX.US,D,20251217,000000,5.72,5.79,5.45,5.5,1228984,0
+IMRX.US,D,20251218,000000,5.53,5.95,5.53,5.67,1146320,0
+IMRX.US,D,20251219,000000,5.68,5.93,5.58,5.65,6182122,0
+IMRX.US,D,20251222,000000,5.66,5.975,5.4615,5.91,1474880,0
+IMRX.US,D,20251223,000000,5.96,6.71,5.93,6.39,2486670,0
+IMRX.US,D,20251224,000000,6.5,6.97,6.2,6.81,1464821,0
+IMRX.US,D,20251226,000000,6.835,6.87,6.57,6.73,1300685,0
+IMRX.US,D,20251229,000000,6.69,6.77,6.485,6.66,1103321,0
+IMRX.US,D,20251230,000000,6.67,6.98,6.56,6.73,1433810,0
+IMRX.US,D,20251231,000000,6.66,6.72,6.48,6.58,1168373,0
+IMRX.US,D,20260102,000000,6.6,6.715,6.46,6.62,927533,0
+IMRX.US,D,20260105,000000,6.78,6.83,6.26,6.61,1454465,0
+IMRX.US,D,20260106,000000,6.68,6.75,6.38,6.72,1681470,0
+IMRX.US,D,20260107,000000,6.82,8.48,6.77,8.33,7877601,0
+IMRX.US,D,20260108,000000,5.87,6.08,4.56,4.73,17566397,0
+IMRX.US,D,20260109,000000,4.68,4.92,4.2,4.655,4934845,0
+IMRX.US,D,20260112,000000,4.6,4.61,4.15,4.22,4418116,0
+IMRX.US,D,20260113,000000,4.23,4.2904,4.04,4.135,2567703,0
+IMRX.US,D,20260114,000000,4.22,4.49,4.1609,4.43,2259859,0
+IMRX.US,D,20260115,000000,4.46,4.74,4.38,4.64,2403827,0
+IMRX.US,D,20260116,000000,4.62,4.82,4.57,4.58,1572883,0
+IMRX.US,D,20260120,000000,4.5,4.95,4.35,4.78,1753041,0
+IMRX.US,D,20260121,000000,4.75,4.85,4.6,4.85,1611057,0
+IMRX.US,D,20260122,000000,4.9,5.37,4.77,5.34,2077384,0
+IMRX.US,D,20260123,000000,5.29,5.55,5.06,5.36,1916142,0
+IMRX.US,D,20260126,000000,5.31,5.39,5.095,5.22,1058338,0
+IMRX.US,D,20260127,000000,5.17,5.29,5.06,5.23,967567,0
+IMRX.US,D,20260128,000000,5.31,5.31,4.97,5,1252344,0
+IMRX.US,D,20260129,000000,4.98,5.15,4.815,4.87,892722,0
+IMRX.US,D,20260130,000000,4.83,5.05,4.62,4.63,1046929,0
+IMRX.US,D,20260202,000000,4.62,4.89,4.49,4.82,1116138,0
+IMRX.US,D,20260203,000000,4.835,5.02,4.67,4.91,1195177,0
+IMRX.US,D,20260204,000000,4.9,4.9,4.6,4.74,1105528,0
+IMRX.US,D,20260205,000000,4.67,4.85,4.505,4.52,1269500,0
+IMRX.US,D,20260206,000000,4.62,5.0199,4.6,4.93,1576755,0
+IMRX.US,D,20260209,000000,4.93,4.9751,4.72,4.95,890701,0
+IMRX.US,D,20260210,000000,4.97,5.24,4.89,5.02,965167,0
+IMRX.US,D,20260211,000000,5.08,5.1,4.86,5.05,554946,0
+IMRX.US,D,20260212,000000,5.04,5.145,4.9,4.96,479670,0
+IMRX.US,D,20260213,000000,4.94,5.05,4.88,4.93,477892,0
+IMRX.US,D,20260217,000000,4.885,5.18,4.85,5.12,578469,0
+IMRX.US,D,20260218,000000,5.06,5.2,5.02,5.03,408314,0
diff --git a/daily/us/nasdaq stocks/2/imsrw.us.txt b/daily/us/nasdaq stocks/2/imsrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a9dadba7aedd9d1e1f47a507fa3546e7a639042a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/imsrw.us.txt	
@@ -0,0 +1,288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IMSRW.US,D,20241011,000000,0.092,0.0956,0.0875,0.0875,87700,0
+IMSRW.US,D,20241014,000000,0.09,0.0901,0.082,0.0901,51023,0
+IMSRW.US,D,20241015,000000,0.0901,0.0901,0.078,0.09,310308,0
+IMSRW.US,D,20241016,000000,0.0901,0.091,0.086,0.0901,196600,0
+IMSRW.US,D,20241017,000000,0.09,0.09,0.09,0.09,19808,0
+IMSRW.US,D,20241021,000000,0.0901,0.095,0.0901,0.095,10304,0
+IMSRW.US,D,20241023,000000,0.09,0.091,0.082,0.082,305765,0
+IMSRW.US,D,20241025,000000,0.09,0.091,0.0846,0.0846,400,0
+IMSRW.US,D,20241030,000000,0.09,0.09,0.09,0.09,500,0
+IMSRW.US,D,20241031,000000,0.09,0.09,0.09,0.09,5000,0
+IMSRW.US,D,20241104,000000,0.09,0.09,0.09,0.09,10000,0
+IMSRW.US,D,20241106,000000,0.09,0.095,0.09,0.095,15000,0
+IMSRW.US,D,20241108,000000,0.085,0.091,0.085,0.0901,980,0
+IMSRW.US,D,20241113,000000,0.095,0.1,0.0909,0.1,7700,0
+IMSRW.US,D,20241114,000000,0.092,0.092,0.09,0.09,700,0
+IMSRW.US,D,20241115,000000,0.095,0.095,0.0901,0.0901,61700,0
+IMSRW.US,D,20241118,000000,0.091,0.0925,0.0901,0.0925,11259,0
+IMSRW.US,D,20241119,000000,0.091,0.091,0.09,0.09,437259,0
+IMSRW.US,D,20241121,000000,0.09,0.102,0.09,0.0901,63200,0
+IMSRW.US,D,20241125,000000,0.1,0.1,0.091,0.093,27792,0
+IMSRW.US,D,20241126,000000,0.095,0.1,0.0901,0.1,22123,0
+IMSRW.US,D,20241127,000000,0.1,0.102,0.1,0.1,37335,0
+IMSRW.US,D,20241129,000000,0.1212,0.1212,0.0906,0.0974,1646,0
+IMSRW.US,D,20241202,000000,0.1,0.1,0.0979,0.1,37271,0
+IMSRW.US,D,20241203,000000,0.1,0.1049,0.095,0.1049,6154,0
+IMSRW.US,D,20241204,000000,0.0956,0.11,0.095,0.1099,71133,0
+IMSRW.US,D,20241205,000000,0.0935,0.11,0.0935,0.11,26589,0
+IMSRW.US,D,20241206,000000,0.1063,0.1063,0.1063,0.1063,25011,0
+IMSRW.US,D,20241212,000000,0.11,0.1203,0.11,0.1107,12233,0
+IMSRW.US,D,20241213,000000,0.12,0.123,0.1,0.1,10480,0
+IMSRW.US,D,20241217,000000,0.127,0.127,0.12268,0.12268,324,0
+IMSRW.US,D,20241220,000000,0.13,0.13,0.12,0.12,218,0
+IMSRW.US,D,20241230,000000,0.12,0.135,0.12,0.1349,16310,0
+IMSRW.US,D,20241231,000000,0.135,0.135,0.12,0.12,12701,0
+IMSRW.US,D,20250108,000000,0.116,0.116,0.1159,0.116,525,0
+IMSRW.US,D,20250114,000000,0.1102,0.1102,0.1102,0.1102,265,0
+IMSRW.US,D,20250116,000000,0.1101,0.1299,0.11,0.1297,133004,0
+IMSRW.US,D,20250117,000000,0.14,0.14,0.12,0.125,3376,0
+IMSRW.US,D,20250121,000000,0.14,0.14,0.1375,0.14,7729,0
+IMSRW.US,D,20250124,000000,0.15,0.1572,0.15,0.1572,1707,0
+IMSRW.US,D,20250130,000000,0.1514,0.1515,0.1514,0.1515,228,0
+IMSRW.US,D,20250203,000000,0.19,0.1903,0.15,0.1575,60896,0
+IMSRW.US,D,20250204,000000,0.15,0.15,0.15,0.15,24040,0
+IMSRW.US,D,20250205,000000,0.16,0.169998,0.16,0.165,10600,0
+IMSRW.US,D,20250206,000000,0.17,0.1775,0.17,0.1775,11600,0
+IMSRW.US,D,20250210,000000,0.194,0.1941,0.19,0.19,861,0
+IMSRW.US,D,20250218,000000,0.1928,0.3,0.1447,0.156,8319,0
+IMSRW.US,D,20250219,000000,0.17,0.232,0.1499,0.15,2145,0
+IMSRW.US,D,20250221,000000,0.1501,0.1501,0.1501,0.1501,224,0
+IMSRW.US,D,20250224,000000,0.1501,0.23,0.15,0.18,36013,0
+IMSRW.US,D,20250225,000000,0.195,0.195,0.15,0.1699,13298,0
+IMSRW.US,D,20250226,000000,0.166,0.1901,0.15,0.15,17282,0
+IMSRW.US,D,20250227,000000,0.15,0.155,0.15,0.155,2459,0
+IMSRW.US,D,20250228,000000,0.1999,0.2025,0.15,0.15,25963,0
+IMSRW.US,D,20250303,000000,0.186,0.186,0.15,0.15,543,0
+IMSRW.US,D,20250304,000000,0.15,0.15,0.15,0.15,490,0
+IMSRW.US,D,20250307,000000,0.1892,0.22,0.1892,0.2,54167,0
+IMSRW.US,D,20250314,000000,0.1873,0.225,0.1526,0.156,7487,0
+IMSRW.US,D,20250318,000000,0.166,0.166,0.1526,0.1552,2994,0
+IMSRW.US,D,20250319,000000,0.1783,0.1865,0.1585,0.1846,1048,0
+IMSRW.US,D,20250320,000000,0.163,0.2249,0.163,0.207504,1591,0
+IMSRW.US,D,20250321,000000,0.21,0.21,0.21,0.21,100,0
+IMSRW.US,D,20250324,000000,0.1654,0.1654,0.1654,0.1654,106,0
+IMSRW.US,D,20250325,000000,0.1628,0.2213,0.15,0.2018,34665,0
+IMSRW.US,D,20250326,000000,0.7,1,0.7,0.89,1792223,0
+IMSRW.US,D,20250327,000000,0.9362,0.95,0.8,0.85,177531,0
+IMSRW.US,D,20250328,000000,0.85,0.855,0.7,0.7496,182054,0
+IMSRW.US,D,20250331,000000,0.8043,1.02,0.69,0.69,32564,0
+IMSRW.US,D,20250401,000000,0.7335,0.7335,0.66,0.698151,7755,0
+IMSRW.US,D,20250402,000000,0.6901,0.8,0.69,0.69,10816,0
+IMSRW.US,D,20250403,000000,0.7583,0.7583,0.67,0.67,9496,0
+IMSRW.US,D,20250404,000000,0.682,0.6899,0.6179,0.6179,2715,0
+IMSRW.US,D,20250407,000000,0.48,0.6179,0.48,0.6179,64609,0
+IMSRW.US,D,20250408,000000,0.6,0.7,0.6,0.631,54295,0
+IMSRW.US,D,20250410,000000,0.6911,0.9552,0.65,0.75,112950,0
+IMSRW.US,D,20250411,000000,0.7505,0.7505,0.7,0.7499,101561,0
+IMSRW.US,D,20250414,000000,0.83,0.83,0.7,0.7204,21046,0
+IMSRW.US,D,20250415,000000,0.7102,0.75,0.7102,0.75,150324,0
+IMSRW.US,D,20250416,000000,0.73,0.77,0.73,0.75,6778,0
+IMSRW.US,D,20250417,000000,0.75,0.75,0.72,0.74,39579,0
+IMSRW.US,D,20250421,000000,0.774,0.78,0.71,0.75,43316,0
+IMSRW.US,D,20250422,000000,0.79,0.7998,0.75,0.75,11406,0
+IMSRW.US,D,20250423,000000,0.7701,0.7701,0.7701,0.7701,295,0
+IMSRW.US,D,20250424,000000,0.7998,0.879,0.75,0.84,44431,0
+IMSRW.US,D,20250425,000000,0.81,0.8262,0.751,0.8,17858,0
+IMSRW.US,D,20250428,000000,0.9,0.9,0.81,0.81,4362,0
+IMSRW.US,D,20250429,000000,0.875,0.95,0.875,0.925,338722,0
+IMSRW.US,D,20250430,000000,0.91,0.93,0.874999,0.9,54633,0
+IMSRW.US,D,20250501,000000,0.9,0.9299,0.887499,0.9,14317,0
+IMSRW.US,D,20250502,000000,0.910001,0.97,0.9,0.9,258565,0
+IMSRW.US,D,20250505,000000,0.9,0.92,0.9,0.9,22510,0
+IMSRW.US,D,20250506,000000,0.9,0.9299,0.879999,0.91,19512,0
+IMSRW.US,D,20250507,000000,0.9301,0.9799,0.93,0.9401,28848,0
+IMSRW.US,D,20250508,000000,0.94,1.01,0.94,0.9969,102021,0
+IMSRW.US,D,20250509,000000,1,1.025,0.94,0.98505,69705,0
+IMSRW.US,D,20250512,000000,0.98,1.05,0.9688,1,27599,0
+IMSRW.US,D,20250513,000000,1.05,1.29,1,1.29,395929,0
+IMSRW.US,D,20250514,000000,1.37,1.39,1.21,1.21,34042,0
+IMSRW.US,D,20250515,000000,1.22,1.29,1.21,1.25,35045,0
+IMSRW.US,D,20250516,000000,1.29,1.29,1.22,1.22,55180,0
+IMSRW.US,D,20250519,000000,1.29,1.29,1.24,1.29,38396,0
+IMSRW.US,D,20250520,000000,1.3,1.3,1.12,1.14,32223,0
+IMSRW.US,D,20250521,000000,1.19,1.29,1.12,1.29,61755,0
+IMSRW.US,D,20250522,000000,1.24,1.28,1.16,1.28,234602,0
+IMSRW.US,D,20250523,000000,1.52,2.27,1.52,2.25,1784363,0
+IMSRW.US,D,20250527,000000,2.45,2.45,2.1,2.2,298344,0
+IMSRW.US,D,20250528,000000,2.16,2.4,2.12,2.4,66568,0
+IMSRW.US,D,20250529,000000,2.3,2.3,2.09,2.24,38308,0
+IMSRW.US,D,20250530,000000,2.24,2.3,2.09,2.25,44197,0
+IMSRW.US,D,20250602,000000,2.25,2.35,2.2068,2.35,81623,0
+IMSRW.US,D,20250603,000000,2.45,2.55,2.31,2.4,179704,0
+IMSRW.US,D,20250604,000000,2.4,2.4,2.26,2.28,52530,0
+IMSRW.US,D,20250605,000000,2.28,2.45,2.21,2.3,62180,0
+IMSRW.US,D,20250606,000000,2.41,2.45,2.15,2.35,40323,0
+IMSRW.US,D,20250609,000000,2.37,2.43,2.28,2.43,173234,0
+IMSRW.US,D,20250610,000000,2.4,2.49,2.29,2.49,84535,0
+IMSRW.US,D,20250611,000000,2.375,3.1999,2.28,2.55,165646,0
+IMSRW.US,D,20250612,000000,2.72,2.9,2.3,2.9,96160,0
+IMSRW.US,D,20250613,000000,2.82,2.82,2.78,2.78,1480,0
+IMSRW.US,D,20250616,000000,2.46,2.8,2.46,2.75,156733,0
+IMSRW.US,D,20250617,000000,2.7,2.7,2.7,2.7,240,0
+IMSRW.US,D,20250618,000000,2.73,2.73,2.51,2.51,2022,0
+IMSRW.US,D,20250620,000000,2.65,2.65,2.345,2.42,6698,0
+IMSRW.US,D,20250623,000000,2.52,2.52,2.4,2.4,909,0
+IMSRW.US,D,20250624,000000,2.44,2.5,2.25,2.3,33750,0
+IMSRW.US,D,20250625,000000,2.35,2.49,2.02,2.1,67367,0
+IMSRW.US,D,20250626,000000,2.48,2.48,2.1433,2.27,30692,0
+IMSRW.US,D,20250627,000000,2.25,2.3,2.17,2.3,5407,0
+IMSRW.US,D,20250630,000000,2.3,2.4,2.2,2.35,102851,0
+IMSRW.US,D,20250701,000000,2.145,2.5,2.145,2.3,7064,0
+IMSRW.US,D,20250702,000000,2.3,2.3,2.22,2.22,2423,0
+IMSRW.US,D,20250703,000000,2.3,2.4,2.3,2.4,1146,0
+IMSRW.US,D,20250707,000000,2.2974,2.2974,2.2974,2.2974,535,0
+IMSRW.US,D,20250708,000000,2.45,2.45,2.15,2.18,14673,0
+IMSRW.US,D,20250709,000000,2.02,2.0276,1.8317,2.0276,8473,0
+IMSRW.US,D,20250710,000000,2.025,2.1501,2.025,2.15,6034,0
+IMSRW.US,D,20250711,000000,2.18,2.2,2.01,2.2,2294,0
+IMSRW.US,D,20250714,000000,2.2,2.2,2.0713,2.2,86840,0
+IMSRW.US,D,20250715,000000,2.2,2.2,2.1,2.12,11366,0
+IMSRW.US,D,20250716,000000,2.02,2.18,2,2.0001,39631,0
+IMSRW.US,D,20250717,000000,2.1,2.16,2.1,2.1501,11160,0
+IMSRW.US,D,20250718,000000,2.2,2.2,2.18,2.18,10707,0
+IMSRW.US,D,20250721,000000,2.15,2.15,2,2.13,10410,0
+IMSRW.US,D,20250723,000000,2.14,2.23,2.13,2.13,21221,0
+IMSRW.US,D,20250724,000000,2.2,2.23,2.091,2.22,116636,0
+IMSRW.US,D,20250725,000000,2.15,2.27,2.101,2.27,37260,0
+IMSRW.US,D,20250728,000000,2.3399,2.3399,2.19,2.19,1044,0
+IMSRW.US,D,20250729,000000,2.25,2.25,2.145,2.235,39194,0
+IMSRW.US,D,20250730,000000,2.21,2.21,2.11,2.11,9029,0
+IMSRW.US,D,20250731,000000,2.3,2.3,2.3,2.3,1312,0
+IMSRW.US,D,20250801,000000,2.04,2.06,2.04,2.06,516,0
+IMSRW.US,D,20250804,000000,2.05,2.05,1.945,1.945,3587,0
+IMSRW.US,D,20250805,000000,2.09,2.09,1.9635,1.99,11116,0
+IMSRW.US,D,20250806,000000,1.9045,1.99,1.83,1.99,61248,0
+IMSRW.US,D,20250807,000000,1.965,2.01,1.84,1.89,2009,0
+IMSRW.US,D,20250811,000000,1.89,1.92,1.87,1.92,3926,0
+IMSRW.US,D,20250812,000000,2.16,2.65,2.16,2.5,561542,0
+IMSRW.US,D,20250813,000000,2.68,2.68,2.47,2.5424,110090,0
+IMSRW.US,D,20250814,000000,2.58,2.6,2.52,2.55,8936,0
+IMSRW.US,D,20250815,000000,2.55,2.63,2.55,2.6,110916,0
+IMSRW.US,D,20250818,000000,2.69,2.69,2.5442,2.65,104813,0
+IMSRW.US,D,20250819,000000,2.78,2.78,2.5,2.5,52690,0
+IMSRW.US,D,20250820,000000,2.4437,2.533,2.26,2.49,12215,0
+IMSRW.US,D,20250821,000000,2.5,2.55,2.4,2.5,20148,0
+IMSRW.US,D,20250822,000000,2.51,2.6,2.48,2.48,29451,0
+IMSRW.US,D,20250825,000000,2.5,2.67,2.3788,2.55,29862,0
+IMSRW.US,D,20250826,000000,2.58,2.62,2.47,2.5,51382,0
+IMSRW.US,D,20250827,000000,2.6,2.6,2.46,2.58,20873,0
+IMSRW.US,D,20250828,000000,2.48,2.75,2.45,2.65,90047,0
+IMSRW.US,D,20250829,000000,2.65,2.699,2.5,2.52,45378,0
+IMSRW.US,D,20250902,000000,2.6,2.6,2.51,2.56,17728,0
+IMSRW.US,D,20250903,000000,2.65,2.7,2.51,2.52,42213,0
+IMSRW.US,D,20250904,000000,2.6237,2.71,2.45,2.48,83181,0
+IMSRW.US,D,20250905,000000,2.48,2.5899,2.48,2.5,23800,0
+IMSRW.US,D,20250908,000000,2.55,2.55,2.48,2.49,21928,0
+IMSRW.US,D,20250909,000000,2.5,2.5,2.4,2.41,24843,0
+IMSRW.US,D,20250910,000000,2.5,2.6,2.48,2.5629,90059,0
+IMSRW.US,D,20250911,000000,2.57,2.6,2.525,2.58,79781,0
+IMSRW.US,D,20250912,000000,2.5625,2.8201,2.558,2.755,362803,0
+IMSRW.US,D,20250915,000000,2.93,3.05,2.7931,3.04,510735,0
+IMSRW.US,D,20250916,000000,3.02,3.44,2.91,3.3,195562,0
+IMSRW.US,D,20250917,000000,3.43,3.5566,3.43,3.469,225785,0
+IMSRW.US,D,20250918,000000,3.66,3.75,3.34,3.5,271725,0
+IMSRW.US,D,20250919,000000,3.58,4.5,3.5,4.5,404236,0
+IMSRW.US,D,20250922,000000,4.5401,4.8768,4.4518,4.5,460230,0
+IMSRW.US,D,20250923,000000,5.19,5.36,4.71,5.2,1101502,0
+IMSRW.US,D,20250924,000000,5.84,6.58,5.5,6.5,694779,0
+IMSRW.US,D,20250925,000000,5.5,6.17,4.8,5.26,528263,0
+IMSRW.US,D,20250926,000000,5.3,6.07,4.81,5.9,386325,0
+IMSRW.US,D,20250929,000000,6.2,6.2,5.09,5.6,184568,0
+IMSRW.US,D,20250930,000000,5.6,6.0999,5.15,6,376606,0
+IMSRW.US,D,20251001,000000,6.12,6.25,5.91,6,181981,0
+IMSRW.US,D,20251002,000000,6.0899,6.69,5.95,6.3,295102,0
+IMSRW.US,D,20251003,000000,6.4,6.83,5.89,6.2,391683,0
+IMSRW.US,D,20251006,000000,6.92,7.2371,6.37,7,510825,0
+IMSRW.US,D,20251007,000000,6.9,7.95,6.5,7.13,464791,0
+IMSRW.US,D,20251008,000000,7,7.98,6.6,6.6,224060,0
+IMSRW.US,D,20251009,000000,6.89,7.43,6.89,7.3,367124,0
+IMSRW.US,D,20251010,000000,7.59,9,7.44,8.15,693358,0
+IMSRW.US,D,20251013,000000,10,10.33,8.5,9.2,364355,0
+IMSRW.US,D,20251014,000000,9.86,12.4,8.51,11.14,546721,0
+IMSRW.US,D,20251015,000000,14.82,16,10,11.45,1083890,0
+IMSRW.US,D,20251016,000000,13.7,13.7,9.725,10.05,798203,0
+IMSRW.US,D,20251017,000000,10.5,12.48,9.22,11.98,897147,0
+IMSRW.US,D,20251020,000000,13,13.34,10.05,10.4,570641,0
+IMSRW.US,D,20251021,000000,11,11.1937,7.38,7.5,534277,0
+IMSRW.US,D,20251022,000000,6.69,7.0619,5.47,6,571549,0
+IMSRW.US,D,20251023,000000,6.01,7.525,6,7.5,402808,0
+IMSRW.US,D,20251024,000000,8,9.2599,7.87,8.51,143605,0
+IMSRW.US,D,20251027,000000,9,9,7,7,223263,0
+IMSRW.US,D,20251028,000000,8.02,8.23,6.46,7.03,205746,0
+IMSRW.US,D,20251029,000000,7.1,9.07,7.1,8,353892,0
+IMSRW.US,D,20251030,000000,8,8,6.465,6.71,353453,0
+IMSRW.US,D,20251031,000000,7.14,7.33,6.25,7.1529,120802,0
+IMSRW.US,D,20251103,000000,7.01,7.01,5.59,6.04,175060,0
+IMSRW.US,D,20251104,000000,5.55,6.04,5.39,5.43,136094,0
+IMSRW.US,D,20251105,000000,6.32,6.82,5.2272,6.74,189739,0
+IMSRW.US,D,20251106,000000,6.51,6.69,5.51,5.63,374594,0
+IMSRW.US,D,20251107,000000,5.13,5.66,4.91,5.5,334427,0
+IMSRW.US,D,20251110,000000,5.39,5.78,5.2,5.65,112231,0
+IMSRW.US,D,20251111,000000,5.43,5.58,5.12,5.5,102379,0
+IMSRW.US,D,20251112,000000,5.33,5.98,5.02,5.6,172452,0
+IMSRW.US,D,20251113,000000,5.33,5.33,4.1,4.6,285797,0
+IMSRW.US,D,20251114,000000,4,5.09,3.99,4.75,202677,0
+IMSRW.US,D,20251117,000000,4.5,4.52,4.13,4.4,52457,0
+IMSRW.US,D,20251118,000000,4.19,5.03,4.19,4.46,95375,0
+IMSRW.US,D,20251119,000000,4.7,4.895,4.16,4.27,78230,0
+IMSRW.US,D,20251120,000000,4.01,4.62,3.5601,3.59,59427,0
+IMSRW.US,D,20251121,000000,3,3.71,3,3.26,119718,0
+IMSRW.US,D,20251124,000000,3.1,3.4799,2.5,2.71,233239,0
+IMSRW.US,D,20251125,000000,2.575,2.85,2.25,2.75,207414,0
+IMSRW.US,D,20251126,000000,2.76,3.37,2.48,3.2899,164583,0
+IMSRW.US,D,20251128,000000,3.82,3.85,3.38,3.465,100949,0
+IMSRW.US,D,20251201,000000,3.46,3.464,3.08,3.26,49043,0
+IMSRW.US,D,20251202,000000,3.3,3.59,3.3,3.49,49533,0
+IMSRW.US,D,20251203,000000,3.32,3.91,3.01,3.9,310684,0
+IMSRW.US,D,20251204,000000,3.8,4.9,3.8,4.7002,521716,0
+IMSRW.US,D,20251205,000000,4.26,4.39,3.95,4.04,49673,0
+IMSRW.US,D,20251208,000000,4.06,4.26,4,4.08,33501,0
+IMSRW.US,D,20251209,000000,4,4.1,3.95,4,9817,0
+IMSRW.US,D,20251210,000000,3.86,4,3.71,3.95,34122,0
+IMSRW.US,D,20251211,000000,3.82,4.33,3.55,4.33,56349,0
+IMSRW.US,D,20251212,000000,4.3,4.41,3.75,3.95,167444,0
+IMSRW.US,D,20251215,000000,3.7557,3.77,3.4,3.5424,21997,0
+IMSRW.US,D,20251216,000000,3.45,3.9,3.3099,3.56,17426,0
+IMSRW.US,D,20251217,000000,3.68,3.68,2.6101,2.8026,162553,0
+IMSRW.US,D,20251218,000000,3.1,3.15,2.85,2.85,174711,0
+IMSRW.US,D,20251219,000000,3.07,3.3,2.99,3.14,31442,0
+IMSRW.US,D,20251222,000000,3.12,3.6,3.12,3.21,192709,0
+IMSRW.US,D,20251223,000000,3.21,3.28,2.8607,3,53780,0
+IMSRW.US,D,20251224,000000,3.21,3.21,3.05,3.095445,32702,0
+IMSRW.US,D,20251226,000000,3.29,3.29,2.42,2.75,102865,0
+IMSRW.US,D,20251229,000000,2.53,2.88,2.3101,2.455,30183,0
+IMSRW.US,D,20251230,000000,2.25,2.4,2.11,2.15,96189,0
+IMSRW.US,D,20251231,000000,2.05,2.35,2.05,2.12,39307,0
+IMSRW.US,D,20260102,000000,2.36,2.61,2.27,2.42,105303,0
+IMSRW.US,D,20260105,000000,2.65,2.87,2.63,2.71,81621,0
+IMSRW.US,D,20260106,000000,3.72,4.24,3.31,3.84,342592,0
+IMSRW.US,D,20260107,000000,4.09,4.26,3.73,3.74,137081,0
+IMSRW.US,D,20260108,000000,3.65,5.79,3.54,4.08,44268,0
+IMSRW.US,D,20260109,000000,4.5,4.91,4.1001,4.44,143921,0
+IMSRW.US,D,20260112,000000,4.57,5.9,4.55,5.575,877487,0
+IMSRW.US,D,20260113,000000,5.7,6.12,5.43,5.51,419359,0
+IMSRW.US,D,20260114,000000,5.6,5.725,5.25,5.335,81580,0
+IMSRW.US,D,20260115,000000,5.545,5.96,5.51,5.83,90601,0
+IMSRW.US,D,20260116,000000,5.78,6.33,5.75,5.95,85464,0
+IMSRW.US,D,20260120,000000,5.54,5.54,4.77,4.83,556509,0
+IMSRW.US,D,20260121,000000,5.51,5.78,4.71,5.08,77211,0
+IMSRW.US,D,20260122,000000,5.99,6.51,5.56,6.24,1021452,0
+IMSRW.US,D,20260123,000000,5.9,6.09,5.69,5.955,86378,0
+IMSRW.US,D,20260126,000000,5.85,5.885,4.96,5,84708,0
+IMSRW.US,D,20260127,000000,4.85,5.11,4.6,5,72100,0
+IMSRW.US,D,20260128,000000,4.97,5.15,4.7,5.06,35685,0
+IMSRW.US,D,20260129,000000,5.3,5.39,4.3,4.42,110138,0
+IMSRW.US,D,20260130,000000,4.26,4.51,4.06,4.14,146677,0
+IMSRW.US,D,20260202,000000,4.37,4.38,4,4.075,23004,0
+IMSRW.US,D,20260203,000000,4.32,4.34,3.94,4.14,36269,0
+IMSRW.US,D,20260204,000000,4.07,4.07,3.56,3.74,50697,0
+IMSRW.US,D,20260205,000000,3.32,3.57,3.14,3.46,59920,0
+IMSRW.US,D,20260206,000000,3.67,3.95,3.59,3.94,80792,0
+IMSRW.US,D,20260209,000000,4.07,4.07,3.8,3.91,19533,0
+IMSRW.US,D,20260210,000000,3.75,3.75,3.6,3.6,14415,0
+IMSRW.US,D,20260211,000000,3.68,3.68,3.21,3.3799,49377,0
+IMSRW.US,D,20260212,000000,3.29,3.36,3.12,3.2081,31159,0
+IMSRW.US,D,20260213,000000,3.27,3.3,3.21,3.3,6795,0
+IMSRW.US,D,20260217,000000,3.23,3.34,3.07,3.28,59659,0
+IMSRW.US,D,20260218,000000,3.29,3.38,3.21,3.25,23553,0
diff --git a/daily/us/nasdaq stocks/2/ineo.us.txt b/daily/us/nasdaq stocks/2/ineo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..75bf2fb417c3b1dc860ede8cdd6f03eda4c22fa3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ineo.us.txt	
@@ -0,0 +1,331 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INEO.US,D,20241023,000000,6.01,6.61,5.4,6.36,1106463,0
+INEO.US,D,20241024,000000,7.3,8.27,4.05,5.46,2776134,0
+INEO.US,D,20241025,000000,5.9,7.15,5.02,6,1405713,0
+INEO.US,D,20241028,000000,5.9,5.9264,4.8647,5.55,501838,0
+INEO.US,D,20241029,000000,5.62,5.62,4.6501,4.76,255630,0
+INEO.US,D,20241030,000000,4.22,4.94,3.78,4.08,252761,0
+INEO.US,D,20241031,000000,4.04,4.04,3.46,3.66,127770,0
+INEO.US,D,20241101,000000,3.5,3.8,3.26,3.5,90967,0
+INEO.US,D,20241104,000000,3.54,3.67,3.3565,3.59,64605,0
+INEO.US,D,20241105,000000,3.4,3.69,2.95,3.19,148001,0
+INEO.US,D,20241106,000000,3.11,3.43,2.88,2.94,168068,0
+INEO.US,D,20241107,000000,2.81,2.9499,2.25,2.5501,266007,0
+INEO.US,D,20241108,000000,2.61,2.78,2.4,2.56,205564,0
+INEO.US,D,20241111,000000,2.58,3.09,2.5,2.85,353053,0
+INEO.US,D,20241112,000000,2.47,2.96,2.47,2.75,154171,0
+INEO.US,D,20241113,000000,2.6,2.85,2.44,2.79,85307,0
+INEO.US,D,20241114,000000,2.82,3.35,2.52,2.8,401369,0
+INEO.US,D,20241115,000000,2.65,2.87,2.42,2.55,80632,0
+INEO.US,D,20241118,000000,2.55,2.8,2.4501,2.71,114204,0
+INEO.US,D,20241119,000000,2.6756,2.9,2.61,2.83,148884,0
+INEO.US,D,20241120,000000,2.75,3,2.6,2.73,320200,0
+INEO.US,D,20241121,000000,2.68,2.83,2.5169,2.69,92344,0
+INEO.US,D,20241122,000000,2.69,2.8,2.55,2.74,181111,0
+INEO.US,D,20241125,000000,2.609,3.1,2.609,2.95,505869,0
+INEO.US,D,20241126,000000,3.12,3.35,3,3.1,646419,0
+INEO.US,D,20241127,000000,3.08,3.21,2.7,2.88,81168,0
+INEO.US,D,20241129,000000,2.6779,3.09,2.6779,2.78,48998,0
+INEO.US,D,20241202,000000,3,3.05,2.7002,2.86,58107,0
+INEO.US,D,20241203,000000,2.98,2.98,2.7501,2.84,68147,0
+INEO.US,D,20241204,000000,2.84,3.3,2.8085,3.08,382290,0
+INEO.US,D,20241205,000000,3.06,3.39,3.02,3.25,223628,0
+INEO.US,D,20241206,000000,3.2,3.2735,2.95,3.12,78510,0
+INEO.US,D,20241209,000000,3.04,3.2045,2.93,2.94,216188,0
+INEO.US,D,20241210,000000,3,3.05,2.6,2.69,64210,0
+INEO.US,D,20241211,000000,2.82,2.85,2.62,2.63,78358,0
+INEO.US,D,20241212,000000,2.76,2.99,2.61,2.85,274020,0
+INEO.US,D,20241213,000000,3.01,3.4,2.9,2.95,232769,0
+INEO.US,D,20241216,000000,2.9,3.05,2.78,2.9,54786,0
+INEO.US,D,20241217,000000,2.91,2.96,2.73,2.73,59670,0
+INEO.US,D,20241218,000000,2.74,2.85,2.6982,2.72,59204,0
+INEO.US,D,20241219,000000,2.71,2.71,2.55,2.66,46280,0
+INEO.US,D,20241220,000000,2.78,2.78,2.58,2.58,129769,0
+INEO.US,D,20241223,000000,2.62,2.85,2.55,2.75,73164,0
+INEO.US,D,20241224,000000,2.74,2.95,2.74,2.95,39247,0
+INEO.US,D,20241226,000000,2.94,3.1,2.77,2.8789,88973,0
+INEO.US,D,20241227,000000,2.85,2.93,2.7,2.81,68247,0
+INEO.US,D,20241230,000000,2.8,2.9,2.69,2.8316,69793,0
+INEO.US,D,20241231,000000,2.7902,2.91,2.7,2.82,143206,0
+INEO.US,D,20250102,000000,2.84,3.18,2.777,3.16,339101,0
+INEO.US,D,20250103,000000,3.16,3.2,2.6701,2.86,204522,0
+INEO.US,D,20250106,000000,2.8653,3.14,2.8,2.99,259995,0
+INEO.US,D,20250107,000000,3.03,3.09,2.81,2.89,76601,0
+INEO.US,D,20250108,000000,2.98,3,2.7001,2.75,45061,0
+INEO.US,D,20250110,000000,2.78,2.9,2.687,2.76,43167,0
+INEO.US,D,20250113,000000,2.76,2.78,2.5605,2.5605,36892,0
+INEO.US,D,20250114,000000,2.6,2.65,2.5284,2.62,28168,0
+INEO.US,D,20250115,000000,2.56,2.84,2.4463,2.52,62603,0
+INEO.US,D,20250116,000000,2.52,2.57,2.32,2.35,28360,0
+INEO.US,D,20250117,000000,2.31,2.7,2.31,2.62,57970,0
+INEO.US,D,20250121,000000,2.55,2.6,2.436,2.436,21508,0
+INEO.US,D,20250122,000000,2.45,2.63,2.35,2.48,54256,0
+INEO.US,D,20250123,000000,2.43,2.6,2.43,2.57,78423,0
+INEO.US,D,20250124,000000,2.57,2.63,2.36,2.56,119570,0
+INEO.US,D,20250127,000000,2.46,2.62,2.4346,2.54,34638,0
+INEO.US,D,20250128,000000,2.46,2.5699,2.3301,2.55,71067,0
+INEO.US,D,20250129,000000,2.47,2.58,2.4,2.4705,17451,0
+INEO.US,D,20250130,000000,2.41,2.56,2.38,2.41,30816,0
+INEO.US,D,20250131,000000,2.4,2.4941,2.27,2.33,31099,0
+INEO.US,D,20250203,000000,2.5599,2.5599,2.16,2.3,31504,0
+INEO.US,D,20250204,000000,2.17,2.291,2,2.12,92406,0
+INEO.US,D,20250205,000000,2.1,2.1082,1.91,2.03,53351,0
+INEO.US,D,20250206,000000,2.1,2.14,1.97,1.99,107800,0
+INEO.US,D,20250207,000000,2,2.04,1.91,2,53262,0
+INEO.US,D,20250210,000000,1.98,1.9994,1.93,1.97,28041,0
+INEO.US,D,20250211,000000,1.97,2,1.93,2,28862,0
+INEO.US,D,20250212,000000,1.945,2.0996,1.94,2.07,28361,0
+INEO.US,D,20250213,000000,2.011,2.05,1.9,1.97,41387,0
+INEO.US,D,20250214,000000,1.97,2.01,1.912,1.96,14030,0
+INEO.US,D,20250218,000000,2.19,2.45,2.1197,2.4,739358,0
+INEO.US,D,20250219,000000,2.76,2.89,2.5,2.79,640493,0
+INEO.US,D,20250220,000000,2.86,2.92,2.7675,2.78,300291,0
+INEO.US,D,20250221,000000,2.81,3.3,2.8,3.05,548549,0
+INEO.US,D,20250224,000000,3.03,3.25,1.92,2.45,608272,0
+INEO.US,D,20250225,000000,2.46,3.17,2.46,2.73,413527,0
+INEO.US,D,20250226,000000,2.9,3.1,1.86,1.92,821296,0
+INEO.US,D,20250227,000000,2.02,2.38,1.83,1.95,5675878,0
+INEO.US,D,20250228,000000,1.73,1.74,1.16,1.21,789863,0
+INEO.US,D,20250303,000000,0.9579,0.9782,0.705,0.7414,544410,0
+INEO.US,D,20250304,000000,0.672,0.7484,0.4683,0.636,1051391,0
+INEO.US,D,20250305,000000,0.5636,0.645,0.4831,0.6397,1073991,0
+INEO.US,D,20250306,000000,0.62,1.02,0.62,0.7732,10587526,0
+INEO.US,D,20250307,000000,0.775,0.83,0.7502,0.7766,1036447,0
+INEO.US,D,20250310,000000,0.73,0.77,0.657,0.7126,515531,0
+INEO.US,D,20250311,000000,0.73,0.75,0.6108,0.699,419060,0
+INEO.US,D,20250312,000000,0.674,0.7794,0.65,0.68,880735,0
+INEO.US,D,20250313,000000,0.65,0.6887,0.55,0.617,602201,0
+INEO.US,D,20250314,000000,0.6166,0.6599,0.562,0.6498,375095,0
+INEO.US,D,20250317,000000,0.649,0.649,0.5664,0.6083,278434,0
+INEO.US,D,20250318,000000,0.617,0.63,0.5816,0.629,202539,0
+INEO.US,D,20250319,000000,0.5911,0.7199,0.568,0.675,2984277,0
+INEO.US,D,20250320,000000,1.12,1.56,0.9403,1.17,126661665,0
+INEO.US,D,20250321,000000,0.8785,1,0.8209,0.8459,2340433,0
+INEO.US,D,20250324,000000,0.824,1.09,0.77,0.773,1645558,0
+INEO.US,D,20250325,000000,0.75,1.19,0.715,1.02,13703629,0
+INEO.US,D,20250326,000000,0.93,1.02,0.882,0.93,1072553,0
+INEO.US,D,20250327,000000,0.933,1.09,0.933,1.07,1423307,0
+INEO.US,D,20250328,000000,1.04,1.04,0.88,0.9,484955,0
+INEO.US,D,20250331,000000,0.9069,0.96,0.85,0.905,367495,0
+INEO.US,D,20250401,000000,0.891,0.93,0.7701,0.8181,425727,0
+INEO.US,D,20250402,000000,0.78,0.849,0.78,0.8113,191531,0
+INEO.US,D,20250403,000000,0.78,0.78,0.6901,0.7193,228508,0
+INEO.US,D,20250404,000000,0.6689,0.6788,0.59,0.6139,319749,0
+INEO.US,D,20250407,000000,0.5899,0.629,0.532,0.626,187061,0
+INEO.US,D,20250408,000000,0.6072,0.78,0.6072,0.7151,523293,0
+INEO.US,D,20250409,000000,0.69,0.9,0.69,0.832,476502,0
+INEO.US,D,20250410,000000,0.7692,0.93,0.7692,0.855,269604,0
+INEO.US,D,20250411,000000,0.8,1.0502,0.8,0.98,353414,0
+INEO.US,D,20250414,000000,0.98,1.2,0.98,1.07,400194,0
+INEO.US,D,20250415,000000,1.1,1.32,1.05,1.08,562262,0
+INEO.US,D,20250416,000000,1.13,1.14,0.9,0.96,265731,0
+INEO.US,D,20250417,000000,0.93,0.9809,0.8825,0.93,103344,0
+INEO.US,D,20250421,000000,0.8878,0.98,0.8701,0.89,89099,0
+INEO.US,D,20250422,000000,0.9481,0.95,0.874,0.95,125939,0
+INEO.US,D,20250423,000000,0.95,1.04,0.9204,1.02,100997,0
+INEO.US,D,20250424,000000,1,1.13,0.9601,1.04,134170,0
+INEO.US,D,20250425,000000,1.05,1.09,1.01,1.01,106907,0
+INEO.US,D,20250428,000000,1.93,1.95,1.345,1.44,23880685,0
+INEO.US,D,20250429,000000,1.45,1.45,1.015,1.2,1188253,0
+INEO.US,D,20250430,000000,1.32,1.44,1.14,1.43,6417556,0
+INEO.US,D,20250501,000000,1.4,1.42,1.3,1.3,362343,0
+INEO.US,D,20250502,000000,1.3,1.4,1.23,1.3,359413,0
+INEO.US,D,20250505,000000,1.38,1.4284,1.3,1.3,306323,0
+INEO.US,D,20250506,000000,1.3,1.41,1.3,1.3,298100,0
+INEO.US,D,20250507,000000,1.28,1.35,1.27,1.27,161074,0
+INEO.US,D,20250508,000000,1.26,1.35,1.02,1.32,334959,0
+INEO.US,D,20250509,000000,1.3,1.32,1.1911,1.3,78333,0
+INEO.US,D,20250512,000000,1.27,1.38,1.22,1.22,176897,0
+INEO.US,D,20250513,000000,1.21,1.3,1.12,1.12,137264,0
+INEO.US,D,20250514,000000,1.12,1.12,0.9055,1.08,113722,0
+INEO.US,D,20250515,000000,1.11,1.11,0.97,0.9931,68556,0
+INEO.US,D,20250516,000000,0.9777,1.0357,0.85,0.8714,74250,0
+INEO.US,D,20250519,000000,0.8453,0.965,0.83281,0.8862,45751,0
+INEO.US,D,20250520,000000,0.81,0.8683,0.81,0.8499,33933,0
+INEO.US,D,20250521,000000,0.82,0.913,0.811,0.84,63243,0
+INEO.US,D,20250522,000000,0.8425,0.913,0.84,0.8949,3257851,0
+INEO.US,D,20250523,000000,1.2,1.29,1.01,1.21,26951189,0
+INEO.US,D,20250527,000000,1.15,1.17,1.06,1.16,807792,0
+INEO.US,D,20250528,000000,1.13,1.18,1.1101,1.15,266019,0
+INEO.US,D,20250529,000000,1.11,1.28,1.11,1.16,195675,0
+INEO.US,D,20250530,000000,1.15,1.1601,1.09,1.13,140819,0
+INEO.US,D,20250602,000000,1.15,1.16,1.08,1.1,113116,0
+INEO.US,D,20250603,000000,1.07,1.14,1.07,1.07,56370,0
+INEO.US,D,20250604,000000,1.06,1.08,0.98,1.03,117679,0
+INEO.US,D,20250605,000000,1,1.05,0.99,0.99,62000,0
+INEO.US,D,20250606,000000,0.993,1.14,0.9901,1.07,73890,0
+INEO.US,D,20250609,000000,1.07,1.16,1.0649,1.14,71682,0
+INEO.US,D,20250610,000000,1.08,1.25,1.05,1.16,167108,0
+INEO.US,D,20250611,000000,1.64,2.1,1.5401,1.78,46779241,0
+INEO.US,D,20250612,000000,1.46,1.57,1.23,1.35,1036608,0
+INEO.US,D,20250613,000000,1.11,1.2171,1.06,1.06,476988,0
+INEO.US,D,20250616,000000,1.08,1.2,1.08,1.11,4459149,0
+INEO.US,D,20250617,000000,1.38,1.94,1.33,1.62,20851111,0
+INEO.US,D,20250618,000000,1.515,1.6,1.31,1.4,734609,0
+INEO.US,D,20250620,000000,1.43,1.43,1.25,1.25,232430,0
+INEO.US,D,20250623,000000,1.26,1.29,1.22,1.26,155973,0
+INEO.US,D,20250624,000000,1.2,1.37,1.2,1.26,195431,0
+INEO.US,D,20250625,000000,1.22,1.34,1.22,1.28,114063,0
+INEO.US,D,20250626,000000,1.37,1.39,1.26,1.26,127591,0
+INEO.US,D,20250627,000000,1.26,1.33,1.21,1.24,74589,0
+INEO.US,D,20250630,000000,1.19,1.24,1.18,1.19,108947,0
+INEO.US,D,20250701,000000,1.17,1.25,1.11,1.14,109217,0
+INEO.US,D,20250702,000000,1.05,1.19,1.05,1.13,112168,0
+INEO.US,D,20250703,000000,1.1096,1.38,1.1096,1.22,1325342,0
+INEO.US,D,20250707,000000,1.25,1.44,1.2303,1.33,652872,0
+INEO.US,D,20250708,000000,1.3,1.3446,1.25,1.3,131594,0
+INEO.US,D,20250709,000000,1.3,1.3,1.25,1.26,79740,0
+INEO.US,D,20250710,000000,1.3,1.3,1.2,1.23,72619,0
+INEO.US,D,20250711,000000,1.23,1.2687,1.22,1.22,39908,0
+INEO.US,D,20250714,000000,1.23,1.23,1.1604,1.18,83623,0
+INEO.US,D,20250715,000000,1.2,1.2128,1.1201,1.16,47673,0
+INEO.US,D,20250716,000000,1.16,1.2006,1.16,1.17,34746,0
+INEO.US,D,20250717,000000,1.16,1.21,1.16,1.19,66838,0
+INEO.US,D,20250718,000000,1.15,1.2,1.15,1.17,38515,0
+INEO.US,D,20250721,000000,1.16,1.1997,1.12,1.12,70571,0
+INEO.US,D,20250722,000000,1.12,1.1698,1.12,1.16,38228,0
+INEO.US,D,20250723,000000,1.12,1.225,1.12,1.22,50464,0
+INEO.US,D,20250724,000000,1.21,1.21,1.15,1.15,45173,0
+INEO.US,D,20250725,000000,1.12,1.17,1.12,1.12,40554,0
+INEO.US,D,20250728,000000,1.12,1.1699,1.095,1.11,36842,0
+INEO.US,D,20250729,000000,1.095,1.1199,1.0533,1.065,58313,0
+INEO.US,D,20250730,000000,1.07,1.09,1.05,1.0596,20328,0
+INEO.US,D,20250731,000000,1.05,1.075,1,1.005,32606,0
+INEO.US,D,20250801,000000,0.9834,1,0.908,0.933,60306,0
+INEO.US,D,20250804,000000,0.9012,0.992999,0.9012,0.9453,40714,0
+INEO.US,D,20250805,000000,0.94,0.976,0.92,0.976,30954,0
+INEO.US,D,20250806,000000,0.8836,0.9929,0.8836,0.9716,36234,0
+INEO.US,D,20250807,000000,0.9604,0.9755,0.9013,0.9013,22359,0
+INEO.US,D,20250808,000000,0.9103,0.97,0.9031,0.9036,14742,0
+INEO.US,D,20250811,000000,0.88,0.95385,0.88,0.9,32259,0
+INEO.US,D,20250812,000000,0.98,0.98,0.88,0.9001,53735,0
+INEO.US,D,20250813,000000,0.87,0.95,0.8501,0.8897,32258,0
+INEO.US,D,20250814,000000,0.86,0.9,0.8202,0.856,44193,0
+INEO.US,D,20250815,000000,0.823,0.9188,0.823,0.851,13171,0
+INEO.US,D,20250818,000000,0.83,0.855501,0.83,0.8554,4878,0
+INEO.US,D,20250819,000000,0.844,0.853,0.8202,0.8399,22622,0
+INEO.US,D,20250820,000000,0.8202,0.8301,0.81,0.8133,9384,0
+INEO.US,D,20250821,000000,0.8,0.852,0.8,0.852,5950,0
+INEO.US,D,20250822,000000,0.8454,0.87,0.814,0.87,21848,0
+INEO.US,D,20250825,000000,0.8645,0.87,0.8503,0.8503,16390,0
+INEO.US,D,20250826,000000,0.8352,0.975,0.8352,0.97,60253,0
+INEO.US,D,20250827,000000,0.966,0.9665,0.8906,0.96,40861,0
+INEO.US,D,20250828,000000,0.9501,1.27,0.9213,1.25,744729,0
+INEO.US,D,20250829,000000,1.12,1.12,0.95,0.98,257710,0
+INEO.US,D,20250902,000000,0.9727,0.9727,0.9003,0.9102,50925,0
+INEO.US,D,20250903,000000,0.8948,0.9003,0.8512,0.8595,51562,0
+INEO.US,D,20250904,000000,0.8651,0.8778,0.83,0.843,60578,0
+INEO.US,D,20250905,000000,0.8495,0.8495,0.82,0.8425,29819,0
+INEO.US,D,20250908,000000,0.8485,0.8499,0.82,0.8341,53087,0
+INEO.US,D,20250909,000000,0.81,0.88,0.81,0.8751,75921,0
+INEO.US,D,20250910,000000,0.865,0.9599,0.8621,0.9221,156015,0
+INEO.US,D,20250911,000000,0.8944,0.9371,0.89,0.9371,36343,0
+INEO.US,D,20250912,000000,0.93,0.9396,0.9003,0.9151,11649,0
+INEO.US,D,20250915,000000,0.9,0.9364,0.9,0.9283,15562,0
+INEO.US,D,20250916,000000,0.9142,0.9281,0.9,0.9188,17229,0
+INEO.US,D,20250917,000000,0.89,0.925,0.89,0.9007,13682,0
+INEO.US,D,20250918,000000,0.92,1.11,0.915,0.9777,123113,0
+INEO.US,D,20250919,000000,0.9567,1.03,0.9501,1.03,11126,0
+INEO.US,D,20250922,000000,1.05,1.05,0.945,1,29534,0
+INEO.US,D,20250923,000000,0.9964,0.9964,0.932,0.9376,6795,0
+INEO.US,D,20250924,000000,0.9328,0.943199,0.9202,0.925,33472,0
+INEO.US,D,20250925,000000,0.92,1.17,0.86,1.03,4691412,0
+INEO.US,D,20250926,000000,0.9752,1.09,0.9752,1.06,139140,0
+INEO.US,D,20250929,000000,1.03,1.08,1.01,1.02,70105,0
+INEO.US,D,20250930,000000,1.09,1.1002,1.03,1.04,157268,0
+INEO.US,D,20251001,000000,1.05,1.1,0.9817,1.01,58702,0
+INEO.US,D,20251002,000000,0.9988,1.01,0.99,1,25863,0
+INEO.US,D,20251003,000000,0.9999,0.9999,0.9531,0.9793,25830,0
+INEO.US,D,20251006,000000,0.95,1,0.95,0.9867,20823,0
+INEO.US,D,20251007,000000,0.9401,0.99409,0.9315,0.9315,49026,0
+INEO.US,D,20251008,000000,0.9241,0.9502,0.9194,0.9348,46927,0
+INEO.US,D,20251009,000000,0.9225,0.9446,0.9225,0.93735,20628,0
+INEO.US,D,20251010,000000,0.95,0.9679,0.9102,0.9299,130260,0
+INEO.US,D,20251013,000000,0.92,0.9525,0.8971,0.898,38655,0
+INEO.US,D,20251014,000000,0.88,0.9564,0.88,0.897,110331,0
+INEO.US,D,20251015,000000,0.92,0.9231,0.8702,0.9162,15288,0
+INEO.US,D,20251016,000000,0.9168,0.9168,0.88,0.91,8592,0
+INEO.US,D,20251017,000000,0.8821,0.882201,0.81,0.8216,70950,0
+INEO.US,D,20251020,000000,0.8301,0.875,0.83,0.8535,17991,0
+INEO.US,D,20251021,000000,0.8536,0.8858,0.8,0.813,56770,0
+INEO.US,D,20251022,000000,0.7972,0.83,0.77,0.7824,42253,0
+INEO.US,D,20251023,000000,0.8404,1.2,0.81,1.02,7727962,0
+INEO.US,D,20251024,000000,0.9049,0.96,0.85,0.92,388753,0
+INEO.US,D,20251027,000000,0.8924,0.89545,0.845,0.8483,66372,0
+INEO.US,D,20251028,000000,0.8483,0.8775,0.8274,0.8381,72568,0
+INEO.US,D,20251029,000000,0.838,0.8553,0.818,0.821,18812,0
+INEO.US,D,20251030,000000,0.8005,0.817999,0.7642,0.7642,41796,0
+INEO.US,D,20251031,000000,0.7835,0.819299,0.7835,0.799,12816,0
+INEO.US,D,20251103,000000,0.7734,0.855,0.7734,0.847,28519,0
+INEO.US,D,20251104,000000,0.8,0.8397,0.768,0.7865,17435,0
+INEO.US,D,20251105,000000,0.7671,0.8195,0.7671,0.8006,5024,0
+INEO.US,D,20251106,000000,0.775,0.8106,0.76,0.7817,9104,0
+INEO.US,D,20251107,000000,0.75,0.7701,0.75,0.7557,15848,0
+INEO.US,D,20251110,000000,0.7553,0.79,0.7553,0.789,9311,0
+INEO.US,D,20251111,000000,0.7602,0.82,0.7602,0.791,7581,0
+INEO.US,D,20251112,000000,0.791,0.8,0.7706,0.7755,5069,0
+INEO.US,D,20251113,000000,0.7755,0.786701,0.7574,0.786701,7420,0
+INEO.US,D,20251114,000000,0.76,0.81,0.76,0.78,7729,0
+INEO.US,D,20251117,000000,0.796,0.796,0.7725,0.7725,5327,0
+INEO.US,D,20251118,000000,0.7501,0.7871,0.7501,0.7652,6734,0
+INEO.US,D,20251119,000000,0.7632,0.7733,0.7551,0.7733,5991,0
+INEO.US,D,20251120,000000,0.8,0.8,0.65,0.6701,43208,0
+INEO.US,D,20251121,000000,0.72,0.7304,0.651,0.66,12975,0
+INEO.US,D,20251124,000000,0.6277,0.7136,0.6277,0.6732,6205,0
+INEO.US,D,20251125,000000,0.6732,0.7101,0.653,0.7101,7038,0
+INEO.US,D,20251126,000000,0.735,0.735,0.7,0.7,3430,0
+INEO.US,D,20251128,000000,0.691,0.705,0.691,0.705,3696,0
+INEO.US,D,20251201,000000,0.69,0.69,0.659,0.6837,6851,0
+INEO.US,D,20251202,000000,0.75,0.75,0.683701,0.7151,9705,0
+INEO.US,D,20251203,000000,0.6553,0.66,0.6235,0.654799,12143,0
+INEO.US,D,20251204,000000,0.6623,0.7066,0.662,0.6621,8002,0
+INEO.US,D,20251205,000000,0.676,0.6896,0.66,0.66,7802,0
+INEO.US,D,20251208,000000,0.67,0.78,0.660101,0.7549,78771,0
+INEO.US,D,20251209,000000,0.78,0.81,0.75,0.804,20647,0
+INEO.US,D,20251210,000000,0.826,0.826,0.7702,0.79,17323,0
+INEO.US,D,20251211,000000,0.819,0.819,0.75,0.773,82049,0
+INEO.US,D,20251212,000000,0.7598,0.7598,0.5904,0.65,29558,0
+INEO.US,D,20251215,000000,0.65,0.7,0.65,0.66,10089,0
+INEO.US,D,20251216,000000,0.6262,0.709999,0.6,0.64,18993,0
+INEO.US,D,20251217,000000,0.6675,0.6675,0.588,0.588,23099,0
+INEO.US,D,20251218,000000,0.55,0.5665,0.4815,0.5199,63115,0
+INEO.US,D,20251219,000000,0.5,0.5187,0.4888,0.5186,25742,0
+INEO.US,D,20251222,000000,0.5061,0.6976,0.5035,0.5244,678724,0
+INEO.US,D,20251223,000000,0.57,0.62,0.4706,0.5692,304860,0
+INEO.US,D,20251224,000000,0.5595,0.5825,0.5076,0.5215,50001,0
+INEO.US,D,20251226,000000,0.51,0.5796,0.5055,0.5485,48946,0
+INEO.US,D,20251229,000000,0.5514,0.5514,0.5126,0.5214,34088,0
+INEO.US,D,20251230,000000,0.5199,0.52,0.48,0.5079,49679,0
+INEO.US,D,20251231,000000,0.5191,0.52,0.48,0.509,80649,0
+INEO.US,D,20260102,000000,0.4839,0.585,0.4839,0.5383,49021,0
+INEO.US,D,20260105,000000,0.525999,0.5734,0.512,0.5734,25239,0
+INEO.US,D,20260106,000000,0.5733,0.589,0.5496,0.589,7652,0
+INEO.US,D,20260107,000000,0.6188,0.6188,0.59,0.6,23941,0
+INEO.US,D,20260108,000000,0.6201,0.64,0.59,0.6165,38145,0
+INEO.US,D,20260109,000000,0.6398,0.64,0.59,0.605,12241,0
+INEO.US,D,20260112,000000,0.623,0.623,0.5702,0.623,46516,0
+INEO.US,D,20260113,000000,0.6104,0.62,0.5712,0.6175,33097,0
+INEO.US,D,20260114,000000,0.6175,0.6175,0.5789,0.61,5983,0
+INEO.US,D,20260115,000000,0.605,0.605,0.5601,0.59,7204,0
+INEO.US,D,20260116,000000,0.59,0.61,0.5791,0.609,1414,0
+INEO.US,D,20260120,000000,0.5907,0.5907,0.5368,0.54,28466,0
+INEO.US,D,20260121,000000,0.54,0.54,0.52,0.54,8687,0
+INEO.US,D,20260122,000000,0.54,0.5888,0.53,0.55,18937,0
+INEO.US,D,20260123,000000,0.55,0.6099,0.54,0.58,39442,0
+INEO.US,D,20260126,000000,0.581,0.581,0.5663,0.5726,7154,0
+INEO.US,D,20260127,000000,0.539893,0.57,0.5104,0.527,21327,0
+INEO.US,D,20260128,000000,0.58,0.5898,0.56,0.5749,5227,0
+INEO.US,D,20260129,000000,0.57,0.68,0.5229,0.623,104045,0
+INEO.US,D,20260130,000000,0.63,0.89,0.59,0.609,792230,0
+INEO.US,D,20260202,000000,0.5896,0.5908,0.501,0.5223,50930,0
+INEO.US,D,20260203,000000,0.51,0.5696,0.5001,0.5156,12033,0
+INEO.US,D,20260204,000000,0.5591,0.57,0.500101,0.536,4834,0
+INEO.US,D,20260205,000000,0.4967,0.518,0.4967,0.5,29621,0
+INEO.US,D,20260206,000000,0.49,0.55,0.49,0.5069,11184,0
+INEO.US,D,20260209,000000,0.5639,0.5708,0.50152,0.5481,3014,0
+INEO.US,D,20260210,000000,0.5114,0.5361,0.5113,0.52,3737,0
+INEO.US,D,20260211,000000,0.543,0.543,0.505,0.505,4441,0
+INEO.US,D,20260212,000000,0.536,0.57,0.49,0.4975,5344,0
+INEO.US,D,20260213,000000,0.525,0.5478,0.50051,0.5124,5489,0
+INEO.US,D,20260217,000000,0.504,0.5314,0.4933,0.5252,4808,0
+INEO.US,D,20260218,000000,0.4901,0.5266,0.4901,0.5,2258,0
diff --git a/daily/us/nasdaq stocks/2/inse.us.txt b/daily/us/nasdaq stocks/2/inse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6497143208dc2f9db7b0d4c6cf29734ab1da377
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/inse.us.txt	
@@ -0,0 +1,2288 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+INSE.US,D,20161229,000000,8.25,8.25,7.5,8.1,13988,0
+INSE.US,D,20161230,000000,8.1,8.45,7.5,8.45,80924,0
+INSE.US,D,20170103,000000,7.75,8,7.2715,8,25914,0
+INSE.US,D,20170104,000000,8.4,8.4,7.85,7.85,15335,0
+INSE.US,D,20170105,000000,8.2,8.2,7.5,7.97,13515,0
+INSE.US,D,20170106,000000,8.1,8.1,7.9,7.9,631,0
+INSE.US,D,20170109,000000,7.95,8,7.505,8,5250,0
+INSE.US,D,20170110,000000,7.5,7.7,7.5,7.5,23520,0
+INSE.US,D,20170111,000000,7.55,7.55,7.3,7.35,1400,0
+INSE.US,D,20170112,000000,7.5,7.65,7.5,7.65,10288,0
+INSE.US,D,20170117,000000,7.4,7.6,7.4,7.5,2400,0
+INSE.US,D,20170118,000000,7.5,7.8,7.45,7.45,4270,0
+INSE.US,D,20170119,000000,7.5,7.7,7.3,7.3,42793,0
+INSE.US,D,20170120,000000,7.4,7.5,7.4,7.5,27304,0
+INSE.US,D,20170123,000000,7.5,7.55,7.4,7.5,15086,0
+INSE.US,D,20170124,000000,7.5,7.6,7.45,7.56,5424,0
+INSE.US,D,20170125,000000,7.5,7.5,7.5,7.5,402,0
+INSE.US,D,20170126,000000,7.5,7.55,7.5,7.5,1507,0
+INSE.US,D,20170127,000000,7.5,7.75,7.5,7.7,3646,0
+INSE.US,D,20170130,000000,7.7423,7.7423,7.6,7.65,800,0
+INSE.US,D,20170131,000000,7.8,7.9,7.8,7.9,1911,0
+INSE.US,D,20170201,000000,7.95,8.2,7.95,8.2,9842,0
+INSE.US,D,20170202,000000,8.15,8.25,8.125,8.15,4627,0
+INSE.US,D,20170203,000000,8.1,8.3,8.1,8.2,2722,0
+INSE.US,D,20170206,000000,8.1,8.2,8.1,8.15,2541,0
+INSE.US,D,20170207,000000,8.15,8.2,7.825,8,17537,0
+INSE.US,D,20170208,000000,8,8.35,8,8.15,9108,0
+INSE.US,D,20170209,000000,8.2,8.5,8.15,8.15,2369,0
+INSE.US,D,20170210,000000,8.35,8.7,8.15,8.5,34780,0
+INSE.US,D,20170214,000000,8.6,8.95,8.4,8.95,1063,0
+INSE.US,D,20170215,000000,8.45,8.75,8.105,8.75,4256,0
+INSE.US,D,20170217,000000,8.9,9.5,8.9,9.25,5195,0
+INSE.US,D,20170221,000000,9.35,9.4,8.85,9.05,4983,0
+INSE.US,D,20170222,000000,8.5,9.05,8.5,8.65,1621,0
+INSE.US,D,20170223,000000,8.5,8.9,8.35,8.35,5116,0
+INSE.US,D,20170227,000000,8.75,9,8.75,8.95,1836,0
+INSE.US,D,20170228,000000,9.05,9.05,9.05,9.05,755,0
+INSE.US,D,20170301,000000,9.05,9.05,9.05,9.05,597,0
+INSE.US,D,20170302,000000,9.05,9.05,9.05,9.05,597,0
+INSE.US,D,20170303,000000,9.05,9.05,9.05,9.05,697,0
+INSE.US,D,20170307,000000,8.4,9.1,8.4,9.05,10234,0
+INSE.US,D,20170308,000000,9.75,9.75,9.25,9.5,3296,0
+INSE.US,D,20170309,000000,9.45,9.75,9.45,9.5,3608,0
+INSE.US,D,20170310,000000,9.15,10.05,9.15,10,9414,0
+INSE.US,D,20170313,000000,10.25,11.35,10.25,10.9,61125,0
+INSE.US,D,20170314,000000,10.95,11,10.55,10.95,35528,0
+INSE.US,D,20170315,000000,10.75,10.85,10.6,10.85,66093,0
+INSE.US,D,20170316,000000,10.8,10.875,10.7371,10.85,251246,0
+INSE.US,D,20170317,000000,9.85,10.95,9.85,10.25,106824,0
+INSE.US,D,20170320,000000,10.2,10.65,9.05,10.45,10302,0
+INSE.US,D,20170321,000000,10.45,11.3,10.1,10.9,4886,0
+INSE.US,D,20170322,000000,10.05,11.25,10,10.85,11555,0
+INSE.US,D,20170323,000000,11,11.2,10.7,10.95,4751,0
+INSE.US,D,20170324,000000,10.7,10.9,10.1,10.75,10424,0
+INSE.US,D,20170327,000000,10.75,10.9,10.2,10.4,5446,0
+INSE.US,D,20170328,000000,10.6,10.85,10.3845,10.45,11390,0
+INSE.US,D,20170329,000000,10.15,10.15,9.4,10.05,6971,0
+INSE.US,D,20170330,000000,10.3,10.5,10,10.45,7231,0
+INSE.US,D,20170331,000000,10.5,10.8,10.159,10.6,5517,0
+INSE.US,D,20170403,000000,10.7,10.8,10.3,10.55,3562,0
+INSE.US,D,20170404,000000,10.2738,10.5531,10.15,10.15,1172,0
+INSE.US,D,20170405,000000,10.8795,10.8795,10.3,10.45,2475,0
+INSE.US,D,20170406,000000,11,11.05,10.4,10.5,2563,0
+INSE.US,D,20170407,000000,10.85,11.5,10.65,10.8,21819,0
+INSE.US,D,20170410,000000,10.85,10.85,10.2,10.35,2176,0
+INSE.US,D,20170411,000000,10.5,10.6,10.15,10.3,8712,0
+INSE.US,D,20170412,000000,10.2,10.3,9.8,10.25,6679,0
+INSE.US,D,20170413,000000,10.5,10.5,9.95,10.05,2469,0
+INSE.US,D,20170417,000000,10.1,10.1,9.65,9.65,5133,0
+INSE.US,D,20170418,000000,10.1,10.1,9.25,9.3,1579,0
+INSE.US,D,20170419,000000,10.1,10.25,9.4,10,5778,0
+INSE.US,D,20170420,000000,9.7084,10,9.65,9.65,2806,0
+INSE.US,D,20170421,000000,9.8,9.85,9.625,9.85,8365,0
+INSE.US,D,20170424,000000,9.8,9.85,9.75,9.85,1202,0
+INSE.US,D,20170425,000000,9.85,9.9,9.75,9.9,2966,0
+INSE.US,D,20170426,000000,9.85,9.95,9.8025,9.9,3254,0
+INSE.US,D,20170427,000000,9.95,10.7,9.9,10.1,8940,0
+INSE.US,D,20170428,000000,10.65,10.65,9.85,10.1,2859,0
+INSE.US,D,20170501,000000,10.25,10.4,10.2,10.35,1311,0
+INSE.US,D,20170502,000000,10.4,10.7,10.3,10.35,9982,0
+INSE.US,D,20170503,000000,10.4,10.7,10,10.35,7721,0
+INSE.US,D,20170504,000000,10.5,10.7,10.5,10.5,2297,0
+INSE.US,D,20170505,000000,10.75,10.75,10.5,10.55,1932,0
+INSE.US,D,20170508,000000,10.6,10.733,10.3,10.55,7813,0
+INSE.US,D,20170509,000000,10.1,10.25,8.755,10.25,10914,0
+INSE.US,D,20170510,000000,10,10.4,10,10.35,2891,0
+INSE.US,D,20170511,000000,9.65,10.95,9.65,10.45,6063,0
+INSE.US,D,20170512,000000,10.45,10.75,10.45,10.75,3413,0
+INSE.US,D,20170515,000000,10.95,11.1,10.85,11,6447,0
+INSE.US,D,20170516,000000,11,11.35,10.55,11.2,8579,0
+INSE.US,D,20170517,000000,10.95,11.2,10.9,11.2,5484,0
+INSE.US,D,20170518,000000,11.2,11.4,11.2,11.4,3626,0
+INSE.US,D,20170519,000000,11.5,12.1,11.2,11.95,21207,0
+INSE.US,D,20170522,000000,11.9,12.25,11.9,12.15,18434,0
+INSE.US,D,20170523,000000,12.025,12.15,11.4,11.525,15874,0
+INSE.US,D,20170524,000000,10.5,11.5,10.45,10.85,11991,0
+INSE.US,D,20170525,000000,11.15,12.2,11.15,11.775,9360,0
+INSE.US,D,20170526,000000,11.95,12,11.5,11.8,23762,0
+INSE.US,D,20170530,000000,12.2,12.2,11.6,11.75,9028,0
+INSE.US,D,20170531,000000,11.85,12.25,11.75,12.25,17739,0
+INSE.US,D,20170601,000000,12.2,12.2,11.85,12,10168,0
+INSE.US,D,20170602,000000,11.925,12.35,11.4,12.15,13662,0
+INSE.US,D,20170605,000000,12.3858,12.3858,11.25,12.25,16974,0
+INSE.US,D,20170606,000000,11.85,12.1,11.1,11.65,11322,0
+INSE.US,D,20170607,000000,12.05,12.7,12.05,12.45,11888,0
+INSE.US,D,20170608,000000,12.35,13,12.35,12.9,24895,0
+INSE.US,D,20170609,000000,12.8,13.3,12.75,13,28549,0
+INSE.US,D,20170612,000000,12.8,12.8,11.15,11.2,23937,0
+INSE.US,D,20170613,000000,11.35,11.9,11.175,11.25,11285,0
+INSE.US,D,20170614,000000,11.45,12.4,11.25,11.6,45746,0
+INSE.US,D,20170615,000000,11.5,12.15,11.45,11.65,11525,0
+INSE.US,D,20170616,000000,11.75,12.15,11.2,11.2,42278,0
+INSE.US,D,20170619,000000,11.7,11.75,11.4,11.5,14923,0
+INSE.US,D,20170620,000000,11.4,12.28,11.4,11.95,13741,0
+INSE.US,D,20170621,000000,11.9,12.2,11.55,11.8,15042,0
+INSE.US,D,20170622,000000,11.9,12,11.55,11.75,20689,0
+INSE.US,D,20170623,000000,11.65,11.75,10.45,10.9,344630,0
+INSE.US,D,20170626,000000,10.8,12.3,10.65,12.1,24154,0
+INSE.US,D,20170627,000000,12.4,12.4,11.5,11.95,13946,0
+INSE.US,D,20170628,000000,11.65,12.4,11.65,12,9510,0
+INSE.US,D,20170629,000000,12.2,13.3,12.05,13.1,43302,0
+INSE.US,D,20170630,000000,12.95,13.75,12.75,13,19042,0
+INSE.US,D,20170703,000000,12.9,13.45,12.8,13.15,3426,0
+INSE.US,D,20170705,000000,13.15,13.15,12.95,13,6094,0
+INSE.US,D,20170706,000000,12.9,12.9,12.65,12.65,5070,0
+INSE.US,D,20170707,000000,12.5,12.65,12.25,12.55,2762,0
+INSE.US,D,20170710,000000,12.15,12.4,11.95,12.1,5210,0
+INSE.US,D,20170711,000000,12.3,12.3,11.75,11.9,3282,0
+INSE.US,D,20170712,000000,11.85,12.3,11.85,12.2,5713,0
+INSE.US,D,20170713,000000,11.95,12.15,11.95,12.15,3233,0
+INSE.US,D,20170714,000000,12.1,12.1,11.9,11.9,2892,0
+INSE.US,D,20170717,000000,11.85,12.45,11.8,12.15,8660,0
+INSE.US,D,20170718,000000,11.95,12.2,11.85,12.1,6077,0
+INSE.US,D,20170719,000000,12.5,12.5,12.15,12.15,5476,0
+INSE.US,D,20170720,000000,11.8,11.9,11.8,11.9,1495,0
+INSE.US,D,20170721,000000,12.2,12.6,11.775,12.1,10011,0
+INSE.US,D,20170724,000000,11.95,12.3,11.95,12.15,3489,0
+INSE.US,D,20170725,000000,12.15,12.15,12.05,12.15,12602,0
+INSE.US,D,20170726,000000,12.15,12.15,11.45,11.6,14630,0
+INSE.US,D,20170727,000000,11.35,12.1,11.3,11.5,20065,0
+INSE.US,D,20170728,000000,11.6,11.65,11,11.05,13008,0
+INSE.US,D,20170731,000000,10.95,11.65,10.95,11.15,8092,0
+INSE.US,D,20170801,000000,11.2,11.45,11.2,11.45,1309,0
+INSE.US,D,20170802,000000,11.25,11.25,10.5,10.7,10629,0
+INSE.US,D,20170803,000000,10.55,10.9,9.5,9.7,28382,0
+INSE.US,D,20170804,000000,9.55,10.1,9.5,10.1,5668,0
+INSE.US,D,20170807,000000,9.35,10.05,9.35,10.05,3066,0
+INSE.US,D,20170808,000000,10.05,11.1,10.05,10.2,15240,0
+INSE.US,D,20170809,000000,9.9,10.3,9.9,10,14362,0
+INSE.US,D,20170810,000000,10,10.1,9.85,10.1,6501,0
+INSE.US,D,20170811,000000,10.2,10.2,10,10.15,2676,0
+INSE.US,D,20170814,000000,10.6,10.9,10.1,10.7,19590,0
+INSE.US,D,20170815,000000,10.65,10.65,10.15,10.45,3419,0
+INSE.US,D,20170816,000000,10.7,10.7,10.15,10.25,7404,0
+INSE.US,D,20170817,000000,10.4,10.4,9.6,10.25,7289,0
+INSE.US,D,20170818,000000,10,10.2,9.85,10.15,8175,0
+INSE.US,D,20170821,000000,10,10.35,10,10.15,3146,0
+INSE.US,D,20170822,000000,10.3,10.85,10.3,10.5,11923,0
+INSE.US,D,20170823,000000,10.4,11.85,10.4,11.5,35774,0
+INSE.US,D,20170824,000000,11.65,12.05,10.9,10.975,21859,0
+INSE.US,D,20170825,000000,11.45,11.45,10.9,11,2796,0
+INSE.US,D,20170828,000000,11,11.2,10.95,10.95,4197,0
+INSE.US,D,20170829,000000,10.95,11,10.8,10.95,6176,0
+INSE.US,D,20170830,000000,10.65,10.95,10.65,10.85,7392,0
+INSE.US,D,20170831,000000,11.25,11.45,10.9548,11.1,28153,0
+INSE.US,D,20170901,000000,11.3,11.95,11.15,11.75,26285,0
+INSE.US,D,20170905,000000,12,12.5,11.8,12,19758,0
+INSE.US,D,20170906,000000,12.2,12.7,12.2,12.35,22729,0
+INSE.US,D,20170907,000000,12.35,12.35,11.6,12.05,75266,0
+INSE.US,D,20170908,000000,11.95,12.55,11.95,12.2,15247,0
+INSE.US,D,20170911,000000,12.2,12.7,12.2,12.65,11034,0
+INSE.US,D,20170912,000000,12.6947,12.7,12.4,12.45,11201,0
+INSE.US,D,20170913,000000,12.5,12.6,12.45,12.6,20374,0
+INSE.US,D,20170914,000000,12.75,13.05,12.6,13,10333,0
+INSE.US,D,20170915,000000,13.05,13.3,12.85,13.15,86578,0
+INSE.US,D,20170918,000000,13.05,13.65,13.05,13.4,28039,0
+INSE.US,D,20170919,000000,13.555,13.625,13.2,13.5,35074,0
+INSE.US,D,20170920,000000,13.6,13.6,13.15,13.25,47805,0
+INSE.US,D,20170921,000000,13.35,13.4,13.2,13.3,4701,0
+INSE.US,D,20170922,000000,13.35,13.9,13.35,13.6,12302,0
+INSE.US,D,20170925,000000,13.6,13.6,13.25,13.4,51342,0
+INSE.US,D,20170926,000000,13.35,13.5,13.25,13.4,9098,0
+INSE.US,D,20170927,000000,13.5,13.5,13.05,13.45,41282,0
+INSE.US,D,20170928,000000,13.15,13.45,12.7,13.4,24090,0
+INSE.US,D,20170929,000000,13.3,13.55,13.2,13.25,24108,0
+INSE.US,D,20171002,000000,13.35,14,13.15,13.2,11667,0
+INSE.US,D,20171003,000000,13.15,13.3,12.5,13,37875,0
+INSE.US,D,20171004,000000,13.15,13.2,12.95,12.95,30436,0
+INSE.US,D,20171005,000000,13.05,13.25,12.75,13.1,46477,0
+INSE.US,D,20171006,000000,12.8,13.05,12.55,12.75,11865,0
+INSE.US,D,20171009,000000,13.25,13.25,12.6,12.65,8475,0
+INSE.US,D,20171010,000000,12.8,12.9,12.35,12.45,20137,0
+INSE.US,D,20171011,000000,12.55,12.7,12.25,12.45,15980,0
+INSE.US,D,20171012,000000,12.55,12.85,12.4,12.7,23178,0
+INSE.US,D,20171013,000000,13,13.35,13,13.2,20100,0
+INSE.US,D,20171016,000000,13.25,13.25,12.95,13.2,6924,0
+INSE.US,D,20171017,000000,13.5,13.55,12.45,12.6,17930,0
+INSE.US,D,20171018,000000,12.65,12.95,12.65,12.75,5037,0
+INSE.US,D,20171019,000000,13.05,13.35,13,13.15,13384,0
+INSE.US,D,20171020,000000,13.15,13.3,12.75,13.1,10298,0
+INSE.US,D,20171023,000000,13.05,13.05,12,12,16462,0
+INSE.US,D,20171024,000000,12.05,12.225,11.45,11.5,21338,0
+INSE.US,D,20171025,000000,11.55,11.75,11.25,11.5,7369,0
+INSE.US,D,20171026,000000,11.35,11.35,11.15,11.25,5430,0
+INSE.US,D,20171027,000000,11.2,11.45,11.15,11.15,5909,0
+INSE.US,D,20171030,000000,11.2,11.4,10.75,11.2,14566,0
+INSE.US,D,20171031,000000,11.25,11.675,11.1,11.45,27603,0
+INSE.US,D,20171101,000000,11.45,11.5,11.25,11.3,5306,0
+INSE.US,D,20171102,000000,11.3,11.5,10.95,11.2,15429,0
+INSE.US,D,20171103,000000,11.25,11.4,11.15,11.2,12004,0
+INSE.US,D,20171106,000000,11.2,11.5,11.2,11.5,4305,0
+INSE.US,D,20171107,000000,11.6,11.6,10.35,10.9,7723,0
+INSE.US,D,20171108,000000,10.8,10.95,10.3,10.4,20982,0
+INSE.US,D,20171109,000000,10.3,10.3,9.7,10.075,17418,0
+INSE.US,D,20171110,000000,9.95,10.5,9.85,10.1,22842,0
+INSE.US,D,20171113,000000,9.95,10.05,9.75,10,3409,0
+INSE.US,D,20171114,000000,10.1,10.5,9.85,9.95,11817,0
+INSE.US,D,20171115,000000,10.1,10.2,10.1,10.1,4448,0
+INSE.US,D,20171116,000000,10,10.1,9.9,9.95,4310,0
+INSE.US,D,20171117,000000,9.8,9.95,9.8,9.95,2826,0
+INSE.US,D,20171120,000000,10,10,9.95,10,9648,0
+INSE.US,D,20171121,000000,9.95,10,9.5,9.75,10256,0
+INSE.US,D,20171122,000000,9.75,9.8,9.75,9.75,2579,0
+INSE.US,D,20171124,000000,9.55,9.65,9.4,9.45,3803,0
+INSE.US,D,20171127,000000,9.55,9.8,9.55,9.75,3653,0
+INSE.US,D,20171128,000000,10.4,10.4,9.85,9.95,6520,0
+INSE.US,D,20171129,000000,11.595,11.595,9.3,9.65,33137,0
+INSE.US,D,20171130,000000,9.45,9.8,8.7,9.2,22161,0
+INSE.US,D,20171201,000000,9.1,9.6,9.1,9.5,4732,0
+INSE.US,D,20171204,000000,9.65,9.95,8.7,9,8538,0
+INSE.US,D,20171205,000000,9,9.05,8.7,8.7,5997,0
+INSE.US,D,20171206,000000,8.8,8.9,8.8,8.85,2240,0
+INSE.US,D,20171207,000000,9,9,8.9,8.9,1263,0
+INSE.US,D,20171208,000000,9,9.15,8.9,8.95,5713,0
+INSE.US,D,20171211,000000,9.05,9.05,9,9,1107,0
+INSE.US,D,20171212,000000,9,9,8.85,8.95,3230,0
+INSE.US,D,20171213,000000,9,9.75,8.9788,9.7,8122,0
+INSE.US,D,20171214,000000,9.966,9.975,9,9.15,20102,0
+INSE.US,D,20171215,000000,9.1,9.4,9,9.4,40319,0
+INSE.US,D,20171218,000000,9.45,10.5,9.45,10.25,9053,0
+INSE.US,D,20171219,000000,10.4,10.65,10.15,10.5,12094,0
+INSE.US,D,20171220,000000,11.3,12.15,10.75,10.8,6041,0
+INSE.US,D,20171221,000000,10.8,11.025,9.9,10,13091,0
+INSE.US,D,20171222,000000,10,10,9.85,9.9,4829,0
+INSE.US,D,20171226,000000,9.75,10,9.75,9.9,4967,0
+INSE.US,D,20171227,000000,10.3,10.4,9.9,10,4442,0
+INSE.US,D,20171228,000000,9.95,9.95,9.725,9.75,6491,0
+INSE.US,D,20171229,000000,9.95,9.95,9.75,9.8,3095,0
+INSE.US,D,20180102,000000,9.9,9.995,9.7,9.7,6881,0
+INSE.US,D,20180103,000000,9.75,9.8,9.75,9.775,6467,0
+INSE.US,D,20180104,000000,9.7,9.7275,9.65,9.65,3132,0
+INSE.US,D,20180105,000000,9.6,9.65,9.5,9.55,2086,0
+INSE.US,D,20180108,000000,9.5,9.55,9.5,9.5,2025,0
+INSE.US,D,20180109,000000,9.4,9.4,9.2,9.25,11286,0
+INSE.US,D,20180110,000000,9.1,9.15,9.1,9.15,810,0
+INSE.US,D,20180111,000000,9.05,9.25,9.05,9.25,7576,0
+INSE.US,D,20180112,000000,9.95,10,9.25,9.3,18975,0
+INSE.US,D,20180116,000000,8.95,8.95,8.25,8.55,16950,0
+INSE.US,D,20180117,000000,8.75,8.75,7.3,7.95,18001,0
+INSE.US,D,20180118,000000,7.75,8.35,7.7,7.7,1640648,0
+INSE.US,D,20180119,000000,7.95,8,7.7,7.95,156540,0
+INSE.US,D,20180122,000000,7.75,8,7.75,7.85,110933,0
+INSE.US,D,20180123,000000,7.75,7.8657,7.605,7.65,96661,0
+INSE.US,D,20180124,000000,7.4,7.55,6,6.5,424848,0
+INSE.US,D,20180125,000000,6.4,6.5562,6.15,6.2,113784,0
+INSE.US,D,20180126,000000,6.2,6.25,5.8,6,150283,0
+INSE.US,D,20180129,000000,5.9,6.7,5.9,6.6,148186,0
+INSE.US,D,20180130,000000,6.6,6.6,6.4,6.5,58836,0
+INSE.US,D,20180131,000000,6.5,6.85,6.5,6.6,100403,0
+INSE.US,D,20180201,000000,6.25,6.6,6.25,6.55,272001,0
+INSE.US,D,20180202,000000,6.55,6.55,5.7,5.75,275436,0
+INSE.US,D,20180205,000000,5.7,6.25,5.7,6.05,149319,0
+INSE.US,D,20180206,000000,5.85,6,5.7,5.75,52587,0
+INSE.US,D,20180207,000000,5.85,5.85,5.45,5.6,199479,0
+INSE.US,D,20180208,000000,5.35,5.6,5.35,5.6,135591,0
+INSE.US,D,20180209,000000,5.65,5.7,5.4,5.45,64873,0
+INSE.US,D,20180212,000000,5.45,5.85,5.45,5.75,19143,0
+INSE.US,D,20180213,000000,5.8,6.65,5.8,6.5,85694,0
+INSE.US,D,20180214,000000,6.4,6.5,6.15,6.2,20166,0
+INSE.US,D,20180215,000000,6.2,6.25,5.5,5.5,42552,0
+INSE.US,D,20180216,000000,5.6,5.65,5.4001,5.5,88574,0
+INSE.US,D,20180220,000000,5.475,5.65,5.45,5.65,14488,0
+INSE.US,D,20180221,000000,5.6,5.675,5.55,5.55,27468,0
+INSE.US,D,20180222,000000,5.55,5.65,5.5,5.65,19215,0
+INSE.US,D,20180223,000000,5.65,5.65,5.4,5.45,23586,0
+INSE.US,D,20180226,000000,5.5,5.85,5.45,5.75,19111,0
+INSE.US,D,20180227,000000,5.75,5.75,5.55,5.6,18088,0
+INSE.US,D,20180228,000000,5.6,5.6,5.3,5.4,21465,0
+INSE.US,D,20180301,000000,5.5,5.7,5.15,5.5,37308,0
+INSE.US,D,20180302,000000,5.4,5.7,5.2,5.3,82864,0
+INSE.US,D,20180305,000000,5.8,5.95,5.5,5.75,18099,0
+INSE.US,D,20180306,000000,5.75,6.3,5.75,5.85,22462,0
+INSE.US,D,20180307,000000,5.85,6.15,5.8,5.9,12302,0
+INSE.US,D,20180308,000000,5.9,5.95,5.8,5.9,7350,0
+INSE.US,D,20180309,000000,5.8,5.9,5.65,5.85,14550,0
+INSE.US,D,20180312,000000,5.8,5.95,5.7747,5.95,14920,0
+INSE.US,D,20180313,000000,6,6,5.75,5.75,13663,0
+INSE.US,D,20180314,000000,5.7,5.7,5.405,5.6,15071,0
+INSE.US,D,20180315,000000,5.55,5.633,5.5,5.55,16864,0
+INSE.US,D,20180316,000000,5.5,6,5.45,5.55,301488,0
+INSE.US,D,20180319,000000,5.85,6.2,5.8,6.05,86901,0
+INSE.US,D,20180320,000000,6.15,6.2,5.9,6,54620,0
+INSE.US,D,20180321,000000,5.95,5.95,5.8,5.875,47666,0
+INSE.US,D,20180322,000000,5.85,5.8843,5.8,5.85,14950,0
+INSE.US,D,20180323,000000,5.9,5.95,5.75,5.75,17630,0
+INSE.US,D,20180326,000000,5.8,5.9,5.4,5.7,20347,0
+INSE.US,D,20180327,000000,5.5,6,5.45,5.5,61972,0
+INSE.US,D,20180328,000000,5.45,5.85,5.25,5.5,76402,0
+INSE.US,D,20180329,000000,5.3,5.5,5.25,5.5,22709,0
+INSE.US,D,20180402,000000,5.5,5.5,5.25,5.3,14100,0
+INSE.US,D,20180403,000000,5.3,5.35,5.15,5.35,37968,0
+INSE.US,D,20180404,000000,5.5,5.6,5.4,5.45,18454,0
+INSE.US,D,20180405,000000,5.5,5.5,5.325,5.5,31877,0
+INSE.US,D,20180406,000000,5.8,5.8,5.375,5.5,24599,0
+INSE.US,D,20180409,000000,5.5,6.15,5.45,5.9,13799,0
+INSE.US,D,20180410,000000,5.8,5.95,5.75,5.8,22092,0
+INSE.US,D,20180411,000000,5.55,5.55,5.4,5.55,30279,0
+INSE.US,D,20180412,000000,5.55,5.6,5.4,5.45,12886,0
+INSE.US,D,20180413,000000,5.5,5.5,5.3399,5.45,13893,0
+INSE.US,D,20180416,000000,5.3,5.5,5.3,5.45,32315,0
+INSE.US,D,20180417,000000,5.3,5.45,5.275,5.4,13271,0
+INSE.US,D,20180418,000000,5.45,5.45,5.2248,5.4,28425,0
+INSE.US,D,20180419,000000,5.4,5.45,5.35,5.4,13668,0
+INSE.US,D,20180420,000000,5.35,5.5093,5.25,5.4,15704,0
+INSE.US,D,20180423,000000,5.35,5.35,5.25,5.25,26262,0
+INSE.US,D,20180424,000000,5.15,5.15,4.4,4.85,202675,0
+INSE.US,D,20180425,000000,4.784,4.8712,4.7,4.75,17917,0
+INSE.US,D,20180426,000000,4.8,4.85,4.75,4.8,11260,0
+INSE.US,D,20180427,000000,4.85,5,4.85,4.9,51433,0
+INSE.US,D,20180430,000000,4.9,5,4.85,5,15152,0
+INSE.US,D,20180501,000000,4.85,5,4.775,4.95,18863,0
+INSE.US,D,20180502,000000,4.95,5.05,4.9,4.95,42892,0
+INSE.US,D,20180503,000000,4.95,5,4.75,4.85,108681,0
+INSE.US,D,20180504,000000,4.85,5.05,4.85,5,16899,0
+INSE.US,D,20180507,000000,5,5.3,5,5.25,23575,0
+INSE.US,D,20180508,000000,5.325,5.35,5.15,5.2,31852,0
+INSE.US,D,20180509,000000,5.25,6.35,5.25,5.6,101662,0
+INSE.US,D,20180510,000000,5.6,6.4,5.5,6.35,46003,0
+INSE.US,D,20180511,000000,6.2,6.35,6.2,6.3,16918,0
+INSE.US,D,20180514,000000,6.35,6.5,6.05,6.35,87496,0
+INSE.US,D,20180515,000000,6.6,6.85,6.5,6.7,54126,0
+INSE.US,D,20180516,000000,6.65,6.75,6.45,6.5,75872,0
+INSE.US,D,20180517,000000,6.2,6.25,5.25,5.5,161390,0
+INSE.US,D,20180518,000000,5.5,5.95,5.5,5.9,163726,0
+INSE.US,D,20180521,000000,6.05,6.55,5.95,6.45,110473,0
+INSE.US,D,20180522,000000,6.4,6.6,6.25,6.25,56249,0
+INSE.US,D,20180523,000000,6.25,6.55,6.15,6.55,22155,0
+INSE.US,D,20180524,000000,6.65,6.65,6.45,6.55,30612,0
+INSE.US,D,20180525,000000,6.5,6.75,6.5,6.65,70258,0
+INSE.US,D,20180529,000000,6.65,6.95,6.65,6.7,42135,0
+INSE.US,D,20180530,000000,6.7,6.7,6.45,6.65,27653,0
+INSE.US,D,20180531,000000,6.7,6.725,6.55,6.55,82131,0
+INSE.US,D,20180601,000000,6.55,6.7,6.5,6.6,27706,0
+INSE.US,D,20180604,000000,6.7,6.7,5.8,5.95,229152,0
+INSE.US,D,20180605,000000,5.9,6.05,5.875,5.95,107628,0
+INSE.US,D,20180606,000000,5.95,6,5.8,5.8,41822,0
+INSE.US,D,20180607,000000,5.85,5.85,5.6,5.65,49583,0
+INSE.US,D,20180608,000000,5.7,5.85,5.65,5.7,57597,0
+INSE.US,D,20180611,000000,5.75,5.75,5.6,5.75,30147,0
+INSE.US,D,20180612,000000,5.7,6,5.6,5.9,45473,0
+INSE.US,D,20180613,000000,5.9,5.9,5.75,5.8,97811,0
+INSE.US,D,20180614,000000,5.85,5.95,5.6,5.65,96777,0
+INSE.US,D,20180615,000000,5.6,5.9,5.6,5.9,80311,0
+INSE.US,D,20180618,000000,6,6,5.575,5.65,134315,0
+INSE.US,D,20180619,000000,5.8,6.15,5.8,6.05,108231,0
+INSE.US,D,20180620,000000,6.1,6.175,5.905,6.1,54756,0
+INSE.US,D,20180621,000000,6.05,6.5,6,6.4,76583,0
+INSE.US,D,20180622,000000,6.4,6.6,6.375,6.5,650124,0
+INSE.US,D,20180625,000000,6.6075,6.75,6.15,6.25,62899,0
+INSE.US,D,20180626,000000,6.25,6.55,6.15,6.45,35488,0
+INSE.US,D,20180627,000000,6.45,6.5,6.1,6.1,43283,0
+INSE.US,D,20180628,000000,6.15,6.25,6.15,6.2,18922,0
+INSE.US,D,20180629,000000,6.25,6.25,6.15,6.25,6373,0
+INSE.US,D,20180702,000000,6.25,6.3,6.15,6.3,13144,0
+INSE.US,D,20180703,000000,6.55,6.8746,6.55,6.75,26198,0
+INSE.US,D,20180705,000000,6.85,6.85,6.6,6.6,14067,0
+INSE.US,D,20180706,000000,6.45,6.65,5.95,6.05,133851,0
+INSE.US,D,20180709,000000,6.25,6.25,5.65,5.85,69120,0
+INSE.US,D,20180710,000000,5.8,6.35,5.8,6.05,12938,0
+INSE.US,D,20180711,000000,6.1,6.2,6,6.1,18504,0
+INSE.US,D,20180712,000000,6.05,6.25,6,6.15,11136,0
+INSE.US,D,20180713,000000,6.15,6.25,6.1,6.2,26537,0
+INSE.US,D,20180716,000000,6.15,6.3,6.15,6.2,29686,0
+INSE.US,D,20180717,000000,6.25,6.35,6.2,6.25,31264,0
+INSE.US,D,20180718,000000,6.2,6.3,6.1,6.1,42042,0
+INSE.US,D,20180719,000000,6.1,6.4,6.05,6.25,127925,0
+INSE.US,D,20180720,000000,6.3,6.4,5.4108,6.4,33841,0
+INSE.US,D,20180723,000000,6.3132,6.5,6.25,6.4,14965,0
+INSE.US,D,20180724,000000,6.45,6.6,6.15,6.5,26833,0
+INSE.US,D,20180725,000000,6.55,6.7,6.35,6.6,45025,0
+INSE.US,D,20180726,000000,6.65,7,6.6,6.7,28160,0
+INSE.US,D,20180727,000000,6.65,6.85,6.55,6.65,55314,0
+INSE.US,D,20180730,000000,6.65,7,6.55,6.75,25078,0
+INSE.US,D,20180731,000000,6.7,6.75,6.2,6.7,34022,0
+INSE.US,D,20180801,000000,6.8,6.8,6.55,6.8,23108,0
+INSE.US,D,20180802,000000,6.75,6.9,6.7,6.85,4621,0
+INSE.US,D,20180803,000000,6.65,7.05,6.6,6.9,18077,0
+INSE.US,D,20180806,000000,7,7.5,6.9,7.25,32688,0
+INSE.US,D,20180807,000000,7.35,7.35,7.1,7.2,32261,0
+INSE.US,D,20180808,000000,7.2,7.2,7,7.1,12854,0
+INSE.US,D,20180809,000000,7.3,7.55,7.1,7.35,17055,0
+INSE.US,D,20180810,000000,7.5,7.65,7.45,7.6,15413,0
+INSE.US,D,20180813,000000,7.65,7.95,7.1192,7.95,33554,0
+INSE.US,D,20180814,000000,6.35,7.6,6.35,7.075,32336,0
+INSE.US,D,20180815,000000,7.005,7.3,7,7.3,20927,0
+INSE.US,D,20180816,000000,7.0705,7.25,7.0705,7.25,1911,0
+INSE.US,D,20180817,000000,7.15,7.25,6.9,7,12298,0
+INSE.US,D,20180820,000000,7.15,7.15,7,7.1,27967,0
+INSE.US,D,20180821,000000,7.05,7.2,7.05,7.1,6496,0
+INSE.US,D,20180822,000000,7.15,7.4,7.15,7.25,2429,0
+INSE.US,D,20180823,000000,7.15,7.4637,7.1,7.15,12329,0
+INSE.US,D,20180824,000000,7.95,7.95,7.1,7.1,23328,0
+INSE.US,D,20180827,000000,7.55,7.55,7.05,7.05,5790,0
+INSE.US,D,20180828,000000,7,7.45,7,7.05,7062,0
+INSE.US,D,20180829,000000,7.35,7.4,7,7.05,12040,0
+INSE.US,D,20180830,000000,6.95,7.15,6.95,7.05,7817,0
+INSE.US,D,20180831,000000,7.1,7.15,6.96,7.1,37505,0
+INSE.US,D,20180904,000000,7.08,7.1,6.85,6.95,12415,0
+INSE.US,D,20180905,000000,6.85,7.05,6.85,6.975,20628,0
+INSE.US,D,20180906,000000,7,7.1,6.9,6.9,7672,0
+INSE.US,D,20180907,000000,6.85,6.85,6.5,6.6,17116,0
+INSE.US,D,20180910,000000,6.6,6.6,6.3,6.4,5768,0
+INSE.US,D,20180911,000000,6.45,6.65,6.35,6.45,9141,0
+INSE.US,D,20180912,000000,6.35,6.4,6.25,6.3,7476,0
+INSE.US,D,20180913,000000,6.05,6.4,6.05,6.3,5189,0
+INSE.US,D,20180914,000000,6.4,6.45,6.4,6.4,4674,0
+INSE.US,D,20180917,000000,6.35,6.4,6.3,6.3,5805,0
+INSE.US,D,20180918,000000,6.3,6.4,6.3,6.3,3393,0
+INSE.US,D,20180919,000000,6.35,6.411,6.3,6.3,7097,0
+INSE.US,D,20180920,000000,6.35,6.35,6.35,6.35,2422,0
+INSE.US,D,20180921,000000,6.35,6.5,6.3,6.45,22570,0
+INSE.US,D,20180924,000000,6.4,6.9,6.4,6.6,2237,0
+INSE.US,D,20180925,000000,7.445,7.445,6.3,6.3,15583,0
+INSE.US,D,20180926,000000,6.3,6.5,6.3,6.35,9079,0
+INSE.US,D,20180928,000000,6.35,6.4,6.1,6.1,14668,0
+INSE.US,D,20181001,000000,6.45,7.1862,6.45,6.79,66025,0
+INSE.US,D,20181002,000000,6.6489,6.6489,6.5,6.64,13131,0
+INSE.US,D,20181003,000000,6.92,6.92,6.75,6.75,3873,0
+INSE.US,D,20181004,000000,6.7,6.99,6.6,6.8,39314,0
+INSE.US,D,20181005,000000,6.84,6.92,6.7,6.8,9089,0
+INSE.US,D,20181008,000000,6.901,7.1,6.8,6.96,18836,0
+INSE.US,D,20181009,000000,7.01,7.08,6.82,7.08,7475,0
+INSE.US,D,20181010,000000,7.04,7.57,7.04,7.33,23517,0
+INSE.US,D,20181011,000000,7.51,7.85,7.4,7.59,29198,0
+INSE.US,D,20181012,000000,7.68,8.04,7.6305,8.04,44001,0
+INSE.US,D,20181015,000000,8.15,8.15,7.71,8.15,23521,0
+INSE.US,D,20181016,000000,8.03,8.1123,7.74,8,36157,0
+INSE.US,D,20181017,000000,7.96,8,7.6501,8,19214,0
+INSE.US,D,20181018,000000,7.87,7.87,7.36,7.66,14070,0
+INSE.US,D,20181019,000000,7.65,7.87,7.35,7.49,1880,0
+INSE.US,D,20181022,000000,7.49,7.69,7.48,7.6,3845,0
+INSE.US,D,20181023,000000,7.65,7.65,6.73,7.18,22720,0
+INSE.US,D,20181024,000000,6.87,7.28,6.87,6.88,7565,0
+INSE.US,D,20181025,000000,6.91,7.51,6.75,7.32,9948,0
+INSE.US,D,20181026,000000,8,8,6.42,6.99,17372,0
+INSE.US,D,20181029,000000,6.95,6.95,6.5,6.51,5992,0
+INSE.US,D,20181030,000000,6.4,6.49,6.27,6.27,4780,0
+INSE.US,D,20181031,000000,6.25,6.42,6.25,6.36,4341,0
+INSE.US,D,20181101,000000,6.73,7.05,6.25,6.25,23950,0
+INSE.US,D,20181102,000000,6.2772,6.73,6.2772,6.29,4129,0
+INSE.US,D,20181105,000000,6.34,6.91,6.34,6.4,15701,0
+INSE.US,D,20181106,000000,6.34,6.8,6.34,6.67,5067,0
+INSE.US,D,20181107,000000,6.75,6.75,6.5813,6.71,2273,0
+INSE.US,D,20181108,000000,6.52,6.555,6.5,6.51,6477,0
+INSE.US,D,20181109,000000,6.82,6.82,6.65,6.65,1492,0
+INSE.US,D,20181112,000000,6.6649,6.73,6.6,6.6,5390,0
+INSE.US,D,20181113,000000,6.74,6.74,6.4,6.41,3964,0
+INSE.US,D,20181115,000000,6.4,6.56,6.32,6.56,7818,0
+INSE.US,D,20181116,000000,6.31,6.52,6.2,6.2,20195,0
+INSE.US,D,20181119,000000,6.231,6.32,6.2,6.265,10839,0
+INSE.US,D,20181120,000000,6.2,6.33,6.2,6.255,19047,0
+INSE.US,D,20181121,000000,5.91,6.23,5.91,6.2,18933,0
+INSE.US,D,20181123,000000,6.0418,6.3,6.01,6.3,4191,0
+INSE.US,D,20181126,000000,6.24,6.27,6.2,6.23,3667,0
+INSE.US,D,20181127,000000,6.24,6.265,5.95,6.07,25419,0
+INSE.US,D,20181128,000000,5.77,6,5.75,5.76,31240,0
+INSE.US,D,20181129,000000,6,6.18,5.41,5.58,41147,0
+INSE.US,D,20181130,000000,5.58,5.665,5.235,5.4,39081,0
+INSE.US,D,20181203,000000,5.79,5.79,4.96,5.07,46183,0
+INSE.US,D,20181204,000000,5,5,4.6994,4.8,68155,0
+INSE.US,D,20181206,000000,4.78,5.78,4.78,5,6687,0
+INSE.US,D,20181207,000000,4.7738,5.38,4.7738,5.33,11638,0
+INSE.US,D,20181210,000000,3.8601,5.23,3.8601,5.2,24612,0
+INSE.US,D,20181211,000000,5.25,5.25,5.15,5.15,1848,0
+INSE.US,D,20181212,000000,5.2004,5.39,5.19,5.39,3606,0
+INSE.US,D,20181213,000000,5.25,5.25,5.22,5.22,858,0
+INSE.US,D,20181214,000000,5.22,5.22,5.03,5.03,3583,0
+INSE.US,D,20181217,000000,5.14,5.14,4.56,4.71,14025,0
+INSE.US,D,20181218,000000,4.72,5.05,4.72,5,15924,0
+INSE.US,D,20181219,000000,5.001,5.015,4.95,5,22550,0
+INSE.US,D,20181220,000000,5,5.0175,4.95,5,26924,0
+INSE.US,D,20181221,000000,5.05,5.05,4.96,5,4640,0
+INSE.US,D,20181224,000000,4.7844,4.91,4.77,4.87,2006,0
+INSE.US,D,20181226,000000,4.67,4.67,4.555,4.56,6266,0
+INSE.US,D,20181227,000000,4.79,4.88,4.745,4.79,13257,0
+INSE.US,D,20181228,000000,4.8,4.86,4.74,4.8,33940,0
+INSE.US,D,20181231,000000,4.8,4.8633,4.8,4.8,9415,0
+INSE.US,D,20190102,000000,4.86,4.86,4.86,4.86,490,0
+INSE.US,D,20190104,000000,5.14,5.6296,5.14,5.27,1820,0
+INSE.US,D,20190107,000000,5.68,5.7,5.31,5.31,2346,0
+INSE.US,D,20190108,000000,5.49,5.65,5.37,5.37,1209,0
+INSE.US,D,20190109,000000,5.82,5.82,5.46,5.6,4009,0
+INSE.US,D,20190110,000000,5.43,5.43,5.43,5.43,775,0
+INSE.US,D,20190111,000000,5.36,5.6315,5.36,5.6315,1077,0
+INSE.US,D,20190114,000000,5.64,5.7,5.51,5.51,9296,0
+INSE.US,D,20190115,000000,5.44,5.82,5.44,5.81,1604,0
+INSE.US,D,20190116,000000,5.85,5.85,5.6,5.6,1087,0
+INSE.US,D,20190117,000000,5.628,5.85,5.628,5.67,3242,0
+INSE.US,D,20190118,000000,5.8212,5.85,5.82,5.83,1767,0
+INSE.US,D,20190122,000000,5.85,6.22,5.83,5.95,8265,0
+INSE.US,D,20190123,000000,6.06,6.35,6.02,6.25,7321,0
+INSE.US,D,20190124,000000,7.21,7.21,6.74,7.1,23845,0
+INSE.US,D,20190125,000000,7,7.1,6.6546,6.75,15201,0
+INSE.US,D,20190128,000000,6.64,6.85,6.3,6.5,18035,0
+INSE.US,D,20190129,000000,6.68,6.76,6.545,6.75,9835,0
+INSE.US,D,20190130,000000,6.75,7,6.65,6.85,20591,0
+INSE.US,D,20190131,000000,6.85,6.8716,6.75,6.78,10951,0
+INSE.US,D,20190201,000000,6.76,6.95,6.68,6.79,16188,0
+INSE.US,D,20190204,000000,6.94,7,6.81,6.98,5687,0
+INSE.US,D,20190205,000000,7,7.01,6.87,7.01,27338,0
+INSE.US,D,20190206,000000,7.05,7.555,6.94,6.98,19810,0
+INSE.US,D,20190207,000000,7.04,7.105,6.85,6.905,18935,0
+INSE.US,D,20190208,000000,6.91,7,6.7,6.92,515615,0
+INSE.US,D,20190211,000000,7.45,7.45,6.86,6.9,21742,0
+INSE.US,D,20190212,000000,6.56,7.25,6.56,7.25,18891,0
+INSE.US,D,20190213,000000,7.2,7.2,6.73,6.87,22521,0
+INSE.US,D,20190214,000000,6.78,7.1,6.78,6.87,20688,0
+INSE.US,D,20190215,000000,6.62,7.01,6.62,6.88,17961,0
+INSE.US,D,20190219,000000,6.95,6.95,6.65,6.92,12797,0
+INSE.US,D,20190220,000000,6.9,6.94,6.84,6.84,8931,0
+INSE.US,D,20190221,000000,6.89,6.91,6.76,6.9,13076,0
+INSE.US,D,20190222,000000,6.87,7,6.83,6.95,11077,0
+INSE.US,D,20190225,000000,7,7,6.815,6.9,7539,0
+INSE.US,D,20190226,000000,6.88,7.04,6.87,6.91,19163,0
+INSE.US,D,20190227,000000,7.13,7.13,6.6,6.9,8574,0
+INSE.US,D,20190228,000000,6.8,6.92,6.8,6.82,2832,0
+INSE.US,D,20190301,000000,7.17,7.17,6.82,6.85,13249,0
+INSE.US,D,20190304,000000,6.99,7.06,6.38,7.05,34180,0
+INSE.US,D,20190305,000000,7.09,7.14,6.7345,6.89,16562,0
+INSE.US,D,20190306,000000,6.08,6.84,6.08,6.67,2509,0
+INSE.US,D,20190307,000000,6.51,6.93,6.51,6.775,2053,0
+INSE.US,D,20190308,000000,6.62,6.8297,6.62,6.78,11518,0
+INSE.US,D,20190311,000000,6.8,6.87,6.75,6.75,1341,0
+INSE.US,D,20190312,000000,6.81,6.995,6.81,6.995,9934,0
+INSE.US,D,20190313,000000,6.89,6.89,6.76,6.85,5060,0
+INSE.US,D,20190314,000000,6.78,6.78,6.48,6.48,2651,0
+INSE.US,D,20190315,000000,6.48,7.42,6.28,6.9,66688,0
+INSE.US,D,20190318,000000,6.85,6.88,6.51,6.75,10332,0
+INSE.US,D,20190319,000000,6.72,6.75,6.65,6.7,9069,0
+INSE.US,D,20190320,000000,6.7,6.78,6.7,6.78,9905,0
+INSE.US,D,20190321,000000,6.73,6.77,6.5,6.53,28048,0
+INSE.US,D,20190322,000000,6.55,6.58,6.29,6.29,7060,0
+INSE.US,D,20190325,000000,6.45,6.58,6.41,6.51,2317,0
+INSE.US,D,20190326,000000,6.57,6.75,6.57,6.62,7757,0
+INSE.US,D,20190327,000000,6.63,6.66,6.43,6.61,18575,0
+INSE.US,D,20190328,000000,6.58,6.65,6.54,6.55,6869,0
+INSE.US,D,20190329,000000,6.53,6.75,6.5,6.665,9275,0
+INSE.US,D,20190401,000000,6.65,6.75,6.53,6.66,10507,0
+INSE.US,D,20190402,000000,6.73,6.75,6.57,6.74,9600,0
+INSE.US,D,20190403,000000,6.408,6.73,6.408,6.57,6306,0
+INSE.US,D,20190404,000000,6.82,6.82,6.52,6.78,3868,0
+INSE.US,D,20190405,000000,6.71,6.88,6.71,6.82,56621,0
+INSE.US,D,20190408,000000,6.84,6.88,6.77,6.84,12364,0
+INSE.US,D,20190409,000000,6.82,6.84,6.82,6.84,1500,0
+INSE.US,D,20190410,000000,6.81,7,6.81,6.85,9150,0
+INSE.US,D,20190411,000000,6.8717,7.04,6.85,7.01,5332,0
+INSE.US,D,20190412,000000,7,7,7,7,1465,0
+INSE.US,D,20190415,000000,7.24,7.24,7.08,7.08,6447,0
+INSE.US,D,20190416,000000,6.97,7.19,6.7701,7,18429,0
+INSE.US,D,20190417,000000,7.01,7.1,6.95,7.01,4178,0
+INSE.US,D,20190418,000000,7.47,7.47,7.12,7.12,3534,0
+INSE.US,D,20190422,000000,7.12,7.2,6.67,7.2,11529,0
+INSE.US,D,20190423,000000,7.35,8,7.27,8,34725,0
+INSE.US,D,20190424,000000,7.85,7.95,7.72,7.81,41184,0
+INSE.US,D,20190425,000000,7.86,8.53,7.66,8.37,19281,0
+INSE.US,D,20190426,000000,8.39,8.7,7.72,8.6,90155,0
+INSE.US,D,20190429,000000,8.6,8.6,8.07,8.2,20050,0
+INSE.US,D,20190430,000000,7.495,7.9965,7.0451,7.87,43472,0
+INSE.US,D,20190501,000000,7.93,8.14,7.73,7.79,15171,0
+INSE.US,D,20190502,000000,7.77,7.84,7.21,7.47,4458,0
+INSE.US,D,20190503,000000,7.67,8,7.665,7.81,55018,0
+INSE.US,D,20190506,000000,7.62,8.09,7.62,7.92,17828,0
+INSE.US,D,20190507,000000,7.89,7.92,7.65,7.65,20556,0
+INSE.US,D,20190508,000000,7.69,7.845,7.64,7.66,27698,0
+INSE.US,D,20190509,000000,7.48,7.695,6.51,7.09,9218,0
+INSE.US,D,20190510,000000,6.54,7.47,6.54,7.27,28584,0
+INSE.US,D,20190513,000000,7.83,7.83,6.97,7.44,23212,0
+INSE.US,D,20190514,000000,7.38,7.59,7.1825,7.43,23033,0
+INSE.US,D,20190515,000000,7.35,8.22,7.28,8.11,23601,0
+INSE.US,D,20190516,000000,8.21,8.21,7.5464,7.8,14529,0
+INSE.US,D,20190517,000000,7.83,8.02,7.83,7.93,12905,0
+INSE.US,D,20190520,000000,8,8.06,7.85,8,16345,0
+INSE.US,D,20190521,000000,8,8,7.8,7.92,21397,0
+INSE.US,D,20190522,000000,7.65,7.89,7.65,7.65,11372,0
+INSE.US,D,20190523,000000,7.2,7.54,7.2,7.43,9370,0
+INSE.US,D,20190524,000000,7.42,7.67,7.4001,7.6,11329,0
+INSE.US,D,20190528,000000,7.328,7.86,7.23,7.82,9961,0
+INSE.US,D,20190529,000000,7.79,7.95,7.61,7.62,10718,0
+INSE.US,D,20190530,000000,7.85,7.9,7.57,7.84,11192,0
+INSE.US,D,20190531,000000,7.67,7.93,7.385,7.43,26509,0
+INSE.US,D,20190603,000000,7.27,7.41,7.175,7.41,9298,0
+INSE.US,D,20190604,000000,7.45,7.93,7.4,7.46,18347,0
+INSE.US,D,20190605,000000,7.31,7.5,7.21,7.35,20337,0
+INSE.US,D,20190606,000000,7.5,7.5,7.0511,7.3,20900,0
+INSE.US,D,20190607,000000,7.4,7.81,7.396,7.5,9725,0
+INSE.US,D,20190610,000000,7.75,7.89,7.54,7.65,60245,0
+INSE.US,D,20190611,000000,7.9,7.975,7.71,7.81,64916,0
+INSE.US,D,20190612,000000,7.87,8.89,7.87,8.89,119744,0
+INSE.US,D,20190613,000000,9,9.7,8.065,8.51,48341,0
+INSE.US,D,20190614,000000,8.57,8.65,8.16,8.65,26836,0
+INSE.US,D,20190617,000000,8.53,9,8.53,8.98,37151,0
+INSE.US,D,20190618,000000,8.95,9.1299,8.87,8.975,19714,0
+INSE.US,D,20190619,000000,9,9.11,8.88,9.04,15366,0
+INSE.US,D,20190620,000000,9.18,9.18,8.14,8.5,21147,0
+INSE.US,D,20190621,000000,8.6,9.09,8.54,9.07,84091,0
+INSE.US,D,20190624,000000,9.07,9.07,8.54,8.54,20239,0
+INSE.US,D,20190625,000000,8.62,8.8,8.165,8.27,15922,0
+INSE.US,D,20190626,000000,8.445,8.55,8.14,8.25,21772,0
+INSE.US,D,20190627,000000,8.51,8.69,8.3,8.42,24041,0
+INSE.US,D,20190628,000000,8.53,8.53,8.17,8.44,880816,0
+INSE.US,D,20190701,000000,8.37,8.91,8.28,8.79,20952,0
+INSE.US,D,20190702,000000,8.86,9.01,8.5727,8.99,32407,0
+INSE.US,D,20190703,000000,8.6,8.93,8.6,8.75,14379,0
+INSE.US,D,20190705,000000,8.94,9.05,8.83,9,19574,0
+INSE.US,D,20190708,000000,9,9.1,8.97,9,13645,0
+INSE.US,D,20190709,000000,9,9,8.78,8.95,11179,0
+INSE.US,D,20190710,000000,8.95,9,8.7,8.95,30526,0
+INSE.US,D,20190711,000000,8.95,8.95,8.64,8.75,12826,0
+INSE.US,D,20190712,000000,8.88,8.95,8.61,8.78,13762,0
+INSE.US,D,20190715,000000,8.94,8.94,8.5,8.56,11077,0
+INSE.US,D,20190716,000000,8.52,8.715,8.38,8.49,8469,0
+INSE.US,D,20190717,000000,8.735,8.74,8.46,8.53,10785,0
+INSE.US,D,20190718,000000,9.4867,9.4867,8.13,8.19,16983,0
+INSE.US,D,20190719,000000,8.57,8.57,7.92,8.13,21525,0
+INSE.US,D,20190722,000000,7.96,8.28,7.77,7.84,8513,0
+INSE.US,D,20190723,000000,7.8681,7.8681,7.5301,7.61,5433,0
+INSE.US,D,20190724,000000,7.5541,7.765,7.4906,7.53,6283,0
+INSE.US,D,20190725,000000,7.45,7.48,7.33,7.37,5448,0
+INSE.US,D,20190726,000000,7.1001,7.81,7.1001,7.66,17841,0
+INSE.US,D,20190729,000000,7.6,7.7,7.41,7.41,8012,0
+INSE.US,D,20190730,000000,7.47,7.83,7.1701,7.56,14120,0
+INSE.US,D,20190731,000000,8.25,8.38,7.98,7.98,18305,0
+INSE.US,D,20190801,000000,8.34,8.65,8.18,8.25,14071,0
+INSE.US,D,20190802,000000,8.15,8.17,7.75,7.78,12047,0
+INSE.US,D,20190805,000000,7.15,7.4,7.15,7.26,6934,0
+INSE.US,D,20190806,000000,7.25,7.65,7.15,7.23,25036,0
+INSE.US,D,20190807,000000,7.3852,7.47,7.1,7.26,10333,0
+INSE.US,D,20190808,000000,7.78,7.78,7.35,7.35,12385,0
+INSE.US,D,20190809,000000,7.4,7.4,6.66,6.66,42854,0
+INSE.US,D,20190812,000000,5.91,7.6,5.51,7.6,19545,0
+INSE.US,D,20190813,000000,7.8034,7.8034,7.5103,7.61,6357,0
+INSE.US,D,20190814,000000,7.62,7.62,6.775,6.96,13323,0
+INSE.US,D,20190815,000000,7.05,7.215,6.97,7,34419,0
+INSE.US,D,20190816,000000,7.08,7.585,7.08,7.16,7176,0
+INSE.US,D,20190819,000000,7.25,7.405,6.7,7.4,25574,0
+INSE.US,D,20190820,000000,7.4,7.42,6.9234,7.1,16583,0
+INSE.US,D,20190821,000000,7.3339,7.3339,7.04,7.11,10285,0
+INSE.US,D,20190822,000000,7.16,7.16,6.81,6.82,4409,0
+INSE.US,D,20190823,000000,6.5,6.78,6.5,6.7,6747,0
+INSE.US,D,20190826,000000,6.6732,6.9,6.6732,6.89,4278,0
+INSE.US,D,20190827,000000,6.91,7,6.8843,6.96,14094,0
+INSE.US,D,20190828,000000,6.8193,7.36,6.8193,7.36,10035,0
+INSE.US,D,20190829,000000,7.25,7.7,7.25,7.52,30980,0
+INSE.US,D,20190830,000000,7.32,7.615,6.94,6.99,23675,0
+INSE.US,D,20190903,000000,6.99,7.15,6.7,6.72,7443,0
+INSE.US,D,20190904,000000,6.8,6.84,6.64,6.75,2777,0
+INSE.US,D,20190905,000000,6.368,6.87,6.368,6.85,4826,0
+INSE.US,D,20190906,000000,6.88,7.15,6.88,7.08,9656,0
+INSE.US,D,20190909,000000,7.34,7.34,6.99,7.07,3164,0
+INSE.US,D,20190910,000000,6.8866,7.08,6.795,6.92,3560,0
+INSE.US,D,20190911,000000,7,7.2,6.97,7.16,4811,0
+INSE.US,D,20190912,000000,6.975,7.48,6.975,7.48,14223,0
+INSE.US,D,20190913,000000,7.51,7.7,7.405,7.46,17951,0
+INSE.US,D,20190916,000000,7.15,7.6,7,7.5,25865,0
+INSE.US,D,20190917,000000,7.0101,7.78,7.0101,7.59,23227,0
+INSE.US,D,20190918,000000,7.54,7.6,7.2,7.56,20133,0
+INSE.US,D,20190919,000000,7.27,7.56,7.27,7.46,5342,0
+INSE.US,D,20190920,000000,7.44,7.5,6.65,7.48,47286,0
+INSE.US,D,20190923,000000,7.37,7.5359,7.37,7.43,3809,0
+INSE.US,D,20190924,000000,7.44,7.55,7.26,7.26,5371,0
+INSE.US,D,20190925,000000,7.25,7.34,6.99,7.21,9615,0
+INSE.US,D,20190926,000000,7.15,7.25,7.12,7.18,6538,0
+INSE.US,D,20190927,000000,7.14,7.4,7.09,7.22,6081,0
+INSE.US,D,20190930,000000,7.21,7.34,7.17,7.19,11965,0
+INSE.US,D,20191001,000000,7.17,7.29,6.77,6.82,17456,0
+INSE.US,D,20191002,000000,6.73,6.88,6.54,6.56,18881,0
+INSE.US,D,20191003,000000,6.57,6.99,6.57,6.97,3343,0
+INSE.US,D,20191004,000000,7.215,7.27,7.14,7.19,3909,0
+INSE.US,D,20191007,000000,6.83,7.12,6.79,7,9075,0
+INSE.US,D,20191008,000000,6.99,7.24,6.89,6.89,14673,0
+INSE.US,D,20191009,000000,6.92,6.99,6.86,6.86,3484,0
+INSE.US,D,20191010,000000,6.95,7.03,6.67,6.76,13596,0
+INSE.US,D,20191011,000000,6.89,7.27,6.72,7.03,10556,0
+INSE.US,D,20191014,000000,7.04,7.06,6.92,7.06,3656,0
+INSE.US,D,20191015,000000,7.33,7.33,7.1,7.2,6924,0
+INSE.US,D,20191016,000000,7.1,7.2,6.8884,7.15,9152,0
+INSE.US,D,20191017,000000,7.13,7.39,7.1,7.34,6086,0
+INSE.US,D,20191018,000000,7.25,7.51,7.25,7.4,6053,0
+INSE.US,D,20191021,000000,7.51,7.85,7.51,7.85,4415,0
+INSE.US,D,20191022,000000,7.79,7.8,7.62,7.76,4417,0
+INSE.US,D,20191023,000000,7.5,7.55,7.26,7.38,15296,0
+INSE.US,D,20191024,000000,7.49,7.49,7.26,7.46,2297,0
+INSE.US,D,20191025,000000,7.37,7.65,7.37,7.595,16221,0
+INSE.US,D,20191028,000000,7.54,7.54,7.23,7.38,7686,0
+INSE.US,D,20191029,000000,7.5,7.5,7.23,7.41,13931,0
+INSE.US,D,20191030,000000,7.46,7.49,7.43,7.49,2291,0
+INSE.US,D,20191031,000000,7.5,7.65,7.34,7.35,4816,0
+INSE.US,D,20191101,000000,7.44,7.55,7.31,7.55,16579,0
+INSE.US,D,20191104,000000,7.6,7.66,7.38,7.38,13791,0
+INSE.US,D,20191105,000000,7.49,7.62,7.42,7.62,8025,0
+INSE.US,D,20191106,000000,7.62,7.62,7.45,7.46,8867,0
+INSE.US,D,20191107,000000,7.57,7.8644,7.57,7.77,10078,0
+INSE.US,D,20191108,000000,7.735,7.75,7.46,7.47,16671,0
+INSE.US,D,20191111,000000,7.61,7.61,7.425,7.475,4077,0
+INSE.US,D,20191112,000000,7.56,7.56,7.425,7.48,3367,0
+INSE.US,D,20191113,000000,7.53,7.53,7.37,7.49,2207,0
+INSE.US,D,20191114,000000,7.44,7.44,7.28,7.29,7101,0
+INSE.US,D,20191115,000000,7.37,7.375,7.23,7.23,5935,0
+INSE.US,D,20191118,000000,7.21,7.25,6.92,6.99,6229,0
+INSE.US,D,20191119,000000,7,7.3,6.96,7.29,15960,0
+INSE.US,D,20191120,000000,7.27,7.69,7.22,7.4,32826,0
+INSE.US,D,20191121,000000,7.32,7.6,7.11,7.11,5645,0
+INSE.US,D,20191122,000000,7.14,7.21,7.1,7.1,2245,0
+INSE.US,D,20191125,000000,7.1,7.335,7.07,7.33,11038,0
+INSE.US,D,20191126,000000,7.26,7.26,7.03,7.05,10759,0
+INSE.US,D,20191127,000000,7.05,7.1,6.96,7.09,16174,0
+INSE.US,D,20191202,000000,6.95,6.99,6.67,6.68,8732,0
+INSE.US,D,20191203,000000,6.4504,6.79,6.36,6.68,8658,0
+INSE.US,D,20191204,000000,6.49,7.5,6.17,6.93,27942,0
+INSE.US,D,20191205,000000,7.06,7.21,6.765,7.12,14931,0
+INSE.US,D,20191206,000000,7.4,7.49,7.08,7.08,11909,0
+INSE.US,D,20191209,000000,7.23,7.23,6.77,6.93,6109,0
+INSE.US,D,20191210,000000,7.03,7.04,6.905,7.04,5437,0
+INSE.US,D,20191211,000000,6.984,7.16,6.984,7.16,1827,0
+INSE.US,D,20191212,000000,7.0796,7.0796,6.77,6.96,3238,0
+INSE.US,D,20191213,000000,6.99,7.07,6.99,7.01,3033,0
+INSE.US,D,20191216,000000,7.07,7.07,6.7,7.07,3274,0
+INSE.US,D,20191217,000000,6.95,6.99,6.9,6.9,3081,0
+INSE.US,D,20191218,000000,6.81,6.81,6.69,6.69,5144,0
+INSE.US,D,20191219,000000,6.77,6.86,6.09,6.82,5051,0
+INSE.US,D,20191220,000000,6.83,6.93,6.8,6.81,15446,0
+INSE.US,D,20191223,000000,6.81,6.81,6.58,6.61,3338,0
+INSE.US,D,20191224,000000,6.707,6.74,6.707,6.74,909,0
+INSE.US,D,20191226,000000,6.805,6.94,6.6675,6.94,5868,0
+INSE.US,D,20191227,000000,6.96,6.96,6.6,6.9,26770,0
+INSE.US,D,20191230,000000,6.81,6.9,6.74,6.74,2904,0
+INSE.US,D,20191231,000000,6.77,6.77,6.65,6.75,8308,0
+INSE.US,D,20200102,000000,6.82,6.89,6.8,6.81,2494,0
+INSE.US,D,20200103,000000,6.85,7.25,6.85,7.11,15393,0
+INSE.US,D,20200106,000000,6.7,7.18,6.7,7.12,14563,0
+INSE.US,D,20200107,000000,6.89,7.26,6.89,7.15,16378,0
+INSE.US,D,20200108,000000,7,7,6.8,6.85,19765,0
+INSE.US,D,20200109,000000,6.8,6.8,6.68,6.71,5232,0
+INSE.US,D,20200110,000000,6.55,6.58,6.38,6.54,7288,0
+INSE.US,D,20200113,000000,6.54,6.62,6.19,6.62,7759,0
+INSE.US,D,20200114,000000,6.53,6.54,6.45,6.46,7052,0
+INSE.US,D,20200115,000000,6.5,6.5,6.15,6.22,9266,0
+INSE.US,D,20200116,000000,6.31,6.31,5.83,5.83,51284,0
+INSE.US,D,20200117,000000,5.85,6.81,5.85,6.7,33213,0
+INSE.US,D,20200121,000000,6.715,6.835,6.26,6.65,12709,0
+INSE.US,D,20200122,000000,6.65,6.8,6.65,6.8,4259,0
+INSE.US,D,20200123,000000,6.71,6.85,6.71,6.79,21233,0
+INSE.US,D,20200124,000000,6.71,6.86,6.7,6.7,3114,0
+INSE.US,D,20200127,000000,6.68,6.865,6.42,6.42,10277,0
+INSE.US,D,20200128,000000,6.42,6.455,6.27,6.3,5408,0
+INSE.US,D,20200129,000000,6.4,6.46,6.18,6.23,7904,0
+INSE.US,D,20200130,000000,6,6.15,6,6.11,4854,0
+INSE.US,D,20200131,000000,6.25,6.25,5.86,5.86,15729,0
+INSE.US,D,20200203,000000,5.9,6.35,5.77,5.79,23805,0
+INSE.US,D,20200204,000000,5.8,6.19,5.8,6.05,27629,0
+INSE.US,D,20200205,000000,6.37,6.37,6.08,6.17,6714,0
+INSE.US,D,20200206,000000,6.3,6.3334,6.1,6.1,8522,0
+INSE.US,D,20200207,000000,6.15,6.15,5.95,5.95,4242,0
+INSE.US,D,20200210,000000,5.9553,6.225,5.93,6.15,11535,0
+INSE.US,D,20200211,000000,6.15,6.3606,6.15,6.17,3825,0
+INSE.US,D,20200212,000000,6.12,6.34,5.93,6.01,13132,0
+INSE.US,D,20200213,000000,5.96,5.96,5.8,5.85,4516,0
+INSE.US,D,20200214,000000,5.85,5.95,5.8,5.92,9195,0
+INSE.US,D,20200218,000000,5.924,5.93,5.76,5.76,2973,0
+INSE.US,D,20200219,000000,5.8,5.8,5.75,5.75,4578,0
+INSE.US,D,20200220,000000,5.742,5.89,5.71,5.89,7370,0
+INSE.US,D,20200221,000000,5.89,5.96,5.635,5.9,6937,0
+INSE.US,D,20200224,000000,5.78,5.88,5.78,5.86,5216,0
+INSE.US,D,20200225,000000,5.79,5.79,4.935,4.98,13457,0
+INSE.US,D,20200226,000000,5.1,5.25,5.1,5.21,7978,0
+INSE.US,D,20200227,000000,4.91,5.1,4.68,4.9,4132,0
+INSE.US,D,20200228,000000,4.96,5.4,4.89,5.2,19393,0
+INSE.US,D,20200302,000000,5.36,5.36,4.83,5.17,7372,0
+INSE.US,D,20200303,000000,5.03,5.03,4.81,4.89,11041,0
+INSE.US,D,20200304,000000,4.8,5.7,4.8,5.7,14247,0
+INSE.US,D,20200305,000000,5.14,5.6,5.14,5.6,11836,0
+INSE.US,D,20200306,000000,5.54,5.9,5.54,5.6,7317,0
+INSE.US,D,20200309,000000,5.35,5.384,5.09,5.2,15723,0
+INSE.US,D,20200310,000000,5.03,5.35,4.81,5.35,10346,0
+INSE.US,D,20200311,000000,4.86,5.12,4.8,5.03,10796,0
+INSE.US,D,20200312,000000,5.05,5.05,4.67,4.72,41988,0
+INSE.US,D,20200313,000000,5.21,5.21,4.52,5.03,18955,0
+INSE.US,D,20200316,000000,5,5,4.13,4.39,34790,0
+INSE.US,D,20200317,000000,3.91,3.91,3.66,3.77,27124,0
+INSE.US,D,20200318,000000,3.99,3.99,3.22,3.22,12236,0
+INSE.US,D,20200319,000000,3.22,3.36,3.07,3.18,70047,0
+INSE.US,D,20200320,000000,3.23,3.38,2.74,3.33,32349,0
+INSE.US,D,20200323,000000,3.35,3.66,3.11,3.11,7528,0
+INSE.US,D,20200324,000000,3.36,3.36,2.95,3.15,19892,0
+INSE.US,D,20200325,000000,3.17,3.32,3.12,3.32,11254,0
+INSE.US,D,20200326,000000,3.57,4.43,3.57,4.43,48298,0
+INSE.US,D,20200327,000000,3.92,4.03,3.8,3.8,5291,0
+INSE.US,D,20200330,000000,3.729,3.97,3.69,3.86,7231,0
+INSE.US,D,20200331,000000,3.8,3.8,3.05,3.38,10205,0
+INSE.US,D,20200401,000000,3.51,3.51,2.77,2.85,12071,0
+INSE.US,D,20200402,000000,2.99,3.68,2.52,2.65,15766,0
+INSE.US,D,20200403,000000,2.66,2.75,2.315,2.5,12166,0
+INSE.US,D,20200406,000000,2.51,2.6,2.49,2.54,24302,0
+INSE.US,D,20200407,000000,2.65,2.65,2.44,2.59,35787,0
+INSE.US,D,20200408,000000,2.5357,2.73,2.51,2.6,19353,0
+INSE.US,D,20200409,000000,2.5,2.62,2.5,2.58,16019,0
+INSE.US,D,20200413,000000,2.54,2.76,2.31,2.32,81235,0
+INSE.US,D,20200414,000000,2.36,2.43,2.11,2.2,47105,0
+INSE.US,D,20200415,000000,2.17,2.18,2.02,2.06,72857,0
+INSE.US,D,20200416,000000,2.11,2.11,1.8704,1.99,61760,0
+INSE.US,D,20200417,000000,2.85,3.28,2.03,2.12,2428017,0
+INSE.US,D,20200420,000000,2.09,2.17,1.99,2,174247,0
+INSE.US,D,20200421,000000,2.03,2.29,1.87,1.99,173766,0
+INSE.US,D,20200422,000000,2.1,2.23,1.99,2.03,172078,0
+INSE.US,D,20200423,000000,2.3,2.47,2.15,2.19,295787,0
+INSE.US,D,20200424,000000,2.25,2.8,2.24,2.5,617663,0
+INSE.US,D,20200427,000000,3.04,3.3,2.76,2.99,1439988,0
+INSE.US,D,20200428,000000,3.29,3.29,2.88,3.06,563284,0
+INSE.US,D,20200429,000000,3.14,3.19,2.92,2.97,325340,0
+INSE.US,D,20200430,000000,2.88,2.9104,2.5501,2.57,261582,0
+INSE.US,D,20200501,000000,2.61,3.04,2.5955,2.98,308701,0
+INSE.US,D,20200504,000000,3,3,2.56,2.63,269026,0
+INSE.US,D,20200505,000000,2.7,2.79,2.16,2.25,551480,0
+INSE.US,D,20200506,000000,2.27,2.2962,1.87,1.9,620966,0
+INSE.US,D,20200507,000000,2.01,2.09,1.97,2.06,238031,0
+INSE.US,D,20200508,000000,2,2.1938,1.97,2.12,255908,0
+INSE.US,D,20200511,000000,2.1,2.3,1.98,2.24,182143,0
+INSE.US,D,20200512,000000,2.23,2.285,2.17,2.19,240404,0
+INSE.US,D,20200513,000000,2.2,2.2,1.92,1.98,337108,0
+INSE.US,D,20200514,000000,1.95,1.99,1.87,1.97,162281,0
+INSE.US,D,20200515,000000,1.97,2.13,1.9,2.11,248329,0
+INSE.US,D,20200518,000000,2.26,2.55,2.21,2.5,815255,0
+INSE.US,D,20200519,000000,2.45,2.45,2.24,2.27,167391,0
+INSE.US,D,20200520,000000,2.29,2.47,2.275,2.38,190216,0
+INSE.US,D,20200521,000000,2.38,2.41,2.26,2.37,102272,0
+INSE.US,D,20200522,000000,2.36,2.56,2.26,2.45,171374,0
+INSE.US,D,20200526,000000,2.55,2.7799,2.5001,2.68,194777,0
+INSE.US,D,20200527,000000,2.6135,3.25,2.6135,3.06,301312,0
+INSE.US,D,20200528,000000,3.06,3.25,2.79,3.05,201542,0
+INSE.US,D,20200529,000000,3.05,3.07,2.5499,2.69,230437,0
+INSE.US,D,20200601,000000,2.8,3.97,2.78,3.49,1442759,0
+INSE.US,D,20200602,000000,3.86,4.04,3.635,3.79,575605,0
+INSE.US,D,20200603,000000,3.8,4.05,3.72,3.84,289459,0
+INSE.US,D,20200604,000000,3.76,3.79,3.45,3.63,346632,0
+INSE.US,D,20200605,000000,3.57,4,3.57,3.87,273211,0
+INSE.US,D,20200608,000000,3.99,4,3.55,3.66,261142,0
+INSE.US,D,20200609,000000,3.63,3.68,3.1,3.43,206429,0
+INSE.US,D,20200610,000000,3.4,3.485,3.2041,3.39,112656,0
+INSE.US,D,20200611,000000,3.06,3.1,2.6301,2.75,249316,0
+INSE.US,D,20200612,000000,2.98,3.138,2.835,2.92,114132,0
+INSE.US,D,20200615,000000,2.85,3,2.62,2.89,114953,0
+INSE.US,D,20200616,000000,3.18,3.69,3,3.04,308827,0
+INSE.US,D,20200617,000000,3.12,3.5,2.98,3.38,259393,0
+INSE.US,D,20200618,000000,3.42,3.42,3.045,3.07,147946,0
+INSE.US,D,20200619,000000,3.14,3.3,3.01,3.11,178470,0
+INSE.US,D,20200622,000000,3.11,3.1133,2.95,3.03,153489,0
+INSE.US,D,20200623,000000,3.06,3.06,2.8,2.9,174378,0
+INSE.US,D,20200624,000000,2.86,2.86,2.55,2.56,223215,0
+INSE.US,D,20200625,000000,2.79,3.05,2.68,3.01,378930,0
+INSE.US,D,20200626,000000,2.97,3.17,2.83,3.1,947944,0
+INSE.US,D,20200629,000000,3.1,3.11,2.93,2.98,107645,0
+INSE.US,D,20200630,000000,2.95,2.95,2.86,2.9,62912,0
+INSE.US,D,20200701,000000,2.9,3.0114,2.81,2.85,140164,0
+INSE.US,D,20200702,000000,2.9,2.93,2.72,2.78,104725,0
+INSE.US,D,20200706,000000,2.79,2.84,2.725,2.76,26500,0
+INSE.US,D,20200707,000000,2.76,2.765,2.64,2.66,50407,0
+INSE.US,D,20200708,000000,2.67,2.69,2.51,2.52,179621,0
+INSE.US,D,20200709,000000,2.53,2.56,2.385,2.43,92471,0
+INSE.US,D,20200710,000000,2.45,3.42,2.45,3.28,891526,0
+INSE.US,D,20200713,000000,3.78,4.15,3.51,3.63,908141,0
+INSE.US,D,20200714,000000,3.65,3.65,3.1101,3.33,230233,0
+INSE.US,D,20200715,000000,3.36,3.5,3.31,3.39,128907,0
+INSE.US,D,20200716,000000,3.5,3.5,3.31,3.44,195259,0
+INSE.US,D,20200717,000000,3.4,3.64,3.28,3.64,108656,0
+INSE.US,D,20200720,000000,3.64,3.7,3.3134,3.32,177259,0
+INSE.US,D,20200721,000000,3.35,3.55,3.35,3.49,133774,0
+INSE.US,D,20200722,000000,3.48,3.75,3.36,3.47,109155,0
+INSE.US,D,20200723,000000,3.46,3.54,3.39,3.42,107580,0
+INSE.US,D,20200724,000000,3.45,3.63,3.39,3.57,172588,0
+INSE.US,D,20200727,000000,3.59,3.6,3.2,3.37,118391,0
+INSE.US,D,20200728,000000,3.41,3.44,3.305,3.43,48075,0
+INSE.US,D,20200729,000000,3.41,3.41,3.22,3.38,64763,0
+INSE.US,D,20200730,000000,3.32,3.45,3.31,3.38,35642,0
+INSE.US,D,20200731,000000,3.35,3.43,3.26,3.3,58205,0
+INSE.US,D,20200803,000000,3.33,3.48,3.31,3.48,30531,0
+INSE.US,D,20200804,000000,3.48,3.48,3.3954,3.44,53652,0
+INSE.US,D,20200805,000000,3.46,3.47,3.35,3.41,33229,0
+INSE.US,D,20200806,000000,3.41,3.48,3.28,3.45,41899,0
+INSE.US,D,20200807,000000,3.47,3.67,3.42,3.65,68899,0
+INSE.US,D,20200810,000000,3.65,3.7199,3.55,3.64,68850,0
+INSE.US,D,20200811,000000,3.75,3.75,3.36,3.4,101620,0
+INSE.US,D,20200812,000000,3.43,3.7999,3.43,3.58,166465,0
+INSE.US,D,20200813,000000,3.65,3.67,3.39,3.57,117462,0
+INSE.US,D,20200814,000000,3.52,3.52,3.4,3.45,32945,0
+INSE.US,D,20200817,000000,3.5,3.7,3.4301,3.55,92757,0
+INSE.US,D,20200818,000000,3.62,3.74,3.62,3.72,166117,0
+INSE.US,D,20200819,000000,3.72,3.72,3.645,3.68,31133,0
+INSE.US,D,20200820,000000,3.65,3.71,3.54,3.7,38004,0
+INSE.US,D,20200821,000000,3.65,3.7877,3.55,3.69,81091,0
+INSE.US,D,20200824,000000,3.69,3.69,3.55,3.65,61728,0
+INSE.US,D,20200825,000000,3.67,3.72,3.54,3.7,30539,0
+INSE.US,D,20200826,000000,3.72,3.75,3.6,3.74,43982,0
+INSE.US,D,20200827,000000,3.73,3.86,3.55,3.56,145523,0
+INSE.US,D,20200828,000000,3.58,3.68,3.41,3.68,92974,0
+INSE.US,D,20200831,000000,3.61,3.64,3.54,3.58,53698,0
+INSE.US,D,20200901,000000,3.56,3.56,3.37,3.42,49533,0
+INSE.US,D,20200902,000000,3.4,3.53,3.26,3.32,35744,0
+INSE.US,D,20200903,000000,3.3,3.3,3.11,3.14,101640,0
+INSE.US,D,20200904,000000,3.1,3.1153,2.97,3.04,79934,0
+INSE.US,D,20200908,000000,2.92,3.24,2.92,3.19,73191,0
+INSE.US,D,20200909,000000,3.2,3.53,3.12,3.51,66359,0
+INSE.US,D,20200910,000000,3.43,3.56,3.31,3.34,63533,0
+INSE.US,D,20200911,000000,3.37,3.37,3.1301,3.19,62910,0
+INSE.US,D,20200914,000000,3.25,3.33,3.16,3.3,70456,0
+INSE.US,D,20200915,000000,3.23,3.335,3.22,3.24,24883,0
+INSE.US,D,20200916,000000,3.24,3.41,3.04,3.21,28879,0
+INSE.US,D,20200917,000000,3.22,3.4,3.2,3.32,168742,0
+INSE.US,D,20200918,000000,3.28,3.4378,3.25,3.39,42338,0
+INSE.US,D,20200921,000000,3.3,3.36,3.3,3.36,33625,0
+INSE.US,D,20200922,000000,3.325,3.37,3.1756,3.18,38048,0
+INSE.US,D,20200923,000000,3.2,3.231,3.0332,3.06,50966,0
+INSE.US,D,20200924,000000,3.05,3.055,2.78,2.98,93160,0
+INSE.US,D,20200925,000000,2.93,3.01,2.8104,2.98,63623,0
+INSE.US,D,20200928,000000,2.99,3,2.89,2.98,47207,0
+INSE.US,D,20200929,000000,3,3.01,2.91,2.94,64853,0
+INSE.US,D,20200930,000000,2.9747,3.045,2.9199,2.96,20864,0
+INSE.US,D,20201001,000000,2.97,3.1,2.9,3.02,20604,0
+INSE.US,D,20201002,000000,2.93,3.2381,2.93,3.22,36244,0
+INSE.US,D,20201005,000000,3.27,3.28,3.06,3.16,26005,0
+INSE.US,D,20201006,000000,3.1,3.22,3.0765,3.12,33500,0
+INSE.US,D,20201007,000000,3.15,3.26,3.12,3.21,14733,0
+INSE.US,D,20201008,000000,3.1894,3.2806,3.14,3.2,7623,0
+INSE.US,D,20201009,000000,3.2,3.52,3.2,3.49,181922,0
+INSE.US,D,20201012,000000,3.45,3.69,3.32,3.66,264061,0
+INSE.US,D,20201013,000000,3.7,4.22,3.595,4.22,187151,0
+INSE.US,D,20201014,000000,4.26,4.71,4.25,4.71,202091,0
+INSE.US,D,20201015,000000,4.75,5.26,4.44,5.16,102570,0
+INSE.US,D,20201016,000000,5.13,5.79,5.13,5.18,129823,0
+INSE.US,D,20201019,000000,5.2,5.5,4.84,4.98,68944,0
+INSE.US,D,20201020,000000,4.96,4.97,4.64,4.92,43875,0
+INSE.US,D,20201021,000000,4.85,4.94,4.59,4.86,157678,0
+INSE.US,D,20201022,000000,4.8,4.8,4.4,4.42,55146,0
+INSE.US,D,20201023,000000,4.44,4.44,4.1159,4.33,31215,0
+INSE.US,D,20201026,000000,4.22,4.22,3.96,3.98,16096,0
+INSE.US,D,20201027,000000,3.95,3.95,3.79,3.84,26954,0
+INSE.US,D,20201028,000000,3.7,4.22,3.675,4.09,33415,0
+INSE.US,D,20201029,000000,4.22,4.55,4.1,4.17,22565,0
+INSE.US,D,20201030,000000,4.26,4.26,3.88,4,39844,0
+INSE.US,D,20201102,000000,4.01,4.08,3.82,3.93,21023,0
+INSE.US,D,20201103,000000,3.99,4.39,3.9064,4.29,45328,0
+INSE.US,D,20201104,000000,4.29,4.3322,4.1838,4.23,8247,0
+INSE.US,D,20201105,000000,4.26,4.57,4.26,4.4,21902,0
+INSE.US,D,20201106,000000,4.46,4.46,4.26,4.43,10424,0
+INSE.US,D,20201109,000000,4.54,4.9,4.5036,4.79,76810,0
+INSE.US,D,20201110,000000,4.8,4.8,4.35,4.42,69312,0
+INSE.US,D,20201111,000000,4.21,5.1,4.0504,5,96782,0
+INSE.US,D,20201112,000000,5.45,5.92,5.08,5.82,504331,0
+INSE.US,D,20201113,000000,5.8,6.2,5.45,5.9,310422,0
+INSE.US,D,20201116,000000,6.17,6.17,5.77,5.88,76340,0
+INSE.US,D,20201117,000000,5.83,5.93,5.59,5.6,93406,0
+INSE.US,D,20201118,000000,5.52,5.9099,5.52,5.6,27437,0
+INSE.US,D,20201119,000000,5.52,6.14,5.46,5.95,89227,0
+INSE.US,D,20201120,000000,5.99,6.13,5.84,5.86,39050,0
+INSE.US,D,20201123,000000,5.88,6.14,5.86,6.05,42836,0
+INSE.US,D,20201124,000000,6.08,6.14,5.965,6.06,56325,0
+INSE.US,D,20201125,000000,6.03,6.5,6.01,6.21,45782,0
+INSE.US,D,20201127,000000,6.28,6.45,6.26,6.45,36095,0
+INSE.US,D,20201130,000000,6.46,6.79,6.41,6.65,77035,0
+INSE.US,D,20201201,000000,6.645,6.87,6.52,6.56,103814,0
+INSE.US,D,20201202,000000,6.51,6.85,6.5,6.82,54082,0
+INSE.US,D,20201203,000000,6.79,7.3243,6.75,7.15,156146,0
+INSE.US,D,20201204,000000,7.25,7.31,7.01,7.15,50940,0
+INSE.US,D,20201207,000000,6.91,7.1,6.91,6.98,40661,0
+INSE.US,D,20201208,000000,6.97,7.09,6.94,6.98,22520,0
+INSE.US,D,20201209,000000,6.99,7,6.79,6.91,16674,0
+INSE.US,D,20201210,000000,6.94,7.15,6.8866,7.02,34476,0
+INSE.US,D,20201211,000000,6.92,6.94,6.46,6.6,41285,0
+INSE.US,D,20201214,000000,6.6,6.66,6.01,6.05,69786,0
+INSE.US,D,20201215,000000,6.06,6.3,6.05,6.15,42996,0
+INSE.US,D,20201216,000000,6.51,6.51,6.01,6.2,14243,0
+INSE.US,D,20201217,000000,6.41,6.41,5.92,6.15,16555,0
+INSE.US,D,20201218,000000,6.09,6.3,6.04,6.05,16733,0
+INSE.US,D,20201221,000000,6.07,6.46,5.8,6.45,41378,0
+INSE.US,D,20201222,000000,6.4,6.75,6.4,6.49,16758,0
+INSE.US,D,20201223,000000,6.56,6.86,6.5515,6.81,19541,0
+INSE.US,D,20201224,000000,6.7929,6.87,6.76,6.84,3288,0
+INSE.US,D,20201228,000000,6.95,6.95,6.7401,6.76,13952,0
+INSE.US,D,20201229,000000,6.84,6.84,6.52,6.62,19051,0
+INSE.US,D,20201230,000000,6.56,6.7789,6.54,6.74,12701,0
+INSE.US,D,20201231,000000,6.68,6.7,6.48,6.58,8403,0
+INSE.US,D,20210104,000000,6.69,6.69,6.19,6.23,7044,0
+INSE.US,D,20210105,000000,6.23,6.23,6,6.09,27970,0
+INSE.US,D,20210106,000000,6.02,6.32,6.02,6.25,20299,0
+INSE.US,D,20210107,000000,6.3718,6.4,6.21,6.31,20578,0
+INSE.US,D,20210108,000000,6.28,6.4,6.2222,6.33,9656,0
+INSE.US,D,20210111,000000,6.22,6.36,6.05,6.34,62816,0
+INSE.US,D,20210112,000000,6.3571,6.985,6.3571,6.79,16908,0
+INSE.US,D,20210113,000000,6.87,6.98,6.65,6.9,12069,0
+INSE.US,D,20210114,000000,6.98,7.01,6.781,6.93,18637,0
+INSE.US,D,20210115,000000,6.94,6.95,6.68,6.73,31181,0
+INSE.US,D,20210119,000000,6.85,6.87,6.3609,6.77,25193,0
+INSE.US,D,20210120,000000,6.75,6.78,5.88,6,57678,0
+INSE.US,D,20210121,000000,6.12,6.28,6,6.27,16583,0
+INSE.US,D,20210122,000000,6.24,6.55,6.06,6.55,50078,0
+INSE.US,D,20210125,000000,6.62,6.6999,6.51,6.61,35246,0
+INSE.US,D,20210126,000000,6.7184,6.78,6.51,6.57,15802,0
+INSE.US,D,20210127,000000,6.4232,6.746,6.29,6.32,19174,0
+INSE.US,D,20210128,000000,6.32,6.3479,6.06,6.24,16481,0
+INSE.US,D,20210129,000000,6.1,6.2307,5.76,6.09,17053,0
+INSE.US,D,20210201,000000,6.06,6.65,5.94,6.27,61589,0
+INSE.US,D,20210202,000000,6.26,6.4743,6.14,6.16,15082,0
+INSE.US,D,20210203,000000,6.15,6.38,6.14,6.25,30514,0
+INSE.US,D,20210204,000000,6.23,6.39,6.21,6.35,14543,0
+INSE.US,D,20210205,000000,6.18,6.78,6.18,6.61,122921,0
+INSE.US,D,20210208,000000,6.795,8,6.64,7.38,160387,0
+INSE.US,D,20210209,000000,7.43,8.5978,7.31,7.91,228205,0
+INSE.US,D,20210210,000000,8.03,8.41,7.8,7.95,38619,0
+INSE.US,D,20210211,000000,8,8,7.4854,7.62,27603,0
+INSE.US,D,20210212,000000,7.34,7.9,7.34,7.84,31813,0
+INSE.US,D,20210216,000000,7.53,7.77,7.45,7.51,27014,0
+INSE.US,D,20210217,000000,7.41,7.95,7.41,7.88,20798,0
+INSE.US,D,20210218,000000,7.73,8.6,7.66,8.37,110039,0
+INSE.US,D,20210219,000000,8.54,8.99,8.3835,8.5,49431,0
+INSE.US,D,20210222,000000,8.55,8.8704,8.3801,8.54,69218,0
+INSE.US,D,20210223,000000,8.38,8.56,7.6201,8.48,71240,0
+INSE.US,D,20210224,000000,8.58,9.35,8.58,8.84,98574,0
+INSE.US,D,20210225,000000,8.81,9.14,8.3236,8.88,217531,0
+INSE.US,D,20210226,000000,8.86,9.16,8.08,8.25,177921,0
+INSE.US,D,20210301,000000,8.46,8.7999,8.34,8.68,60590,0
+INSE.US,D,20210302,000000,8.54,8.895,8.365,8.63,47992,0
+INSE.US,D,20210303,000000,8.55,8.56,7.75,8.25,81905,0
+INSE.US,D,20210304,000000,8.16,8.4191,6.9,7.6,94813,0
+INSE.US,D,20210305,000000,7.59,7.84,6.99,7.74,58146,0
+INSE.US,D,20210308,000000,7.79,7.95,7.65,7.79,20367,0
+INSE.US,D,20210309,000000,7.8,8.14,7.27,7.76,32981,0
+INSE.US,D,20210310,000000,7.84,8.1,7.4,7.73,73952,0
+INSE.US,D,20210311,000000,9.41,10,8.798,9.61,436821,0
+INSE.US,D,20210312,000000,9.75,9.98,9.41,9.52,189002,0
+INSE.US,D,20210315,000000,9.71,10,9.34,9.91,292307,0
+INSE.US,D,20210316,000000,10,10,9.74,10,257542,0
+INSE.US,D,20210317,000000,10.2,11.57,9.86,11.55,942241,0
+INSE.US,D,20210318,000000,11.13,11.46,10.41,11.01,234607,0
+INSE.US,D,20210319,000000,10.96,11.3,9.92,10.09,419265,0
+INSE.US,D,20210322,000000,10.48,10.705,10.15,10.21,293059,0
+INSE.US,D,20210323,000000,10.29,10.79,9.18,9.39,349097,0
+INSE.US,D,20210324,000000,9.33,9.52,8.38,8.42,102087,0
+INSE.US,D,20210325,000000,8.25,8.52,8.19,8.41,168089,0
+INSE.US,D,20210326,000000,8.5,8.66,8.2801,8.62,100687,0
+INSE.US,D,20210329,000000,8.64,9.25,8.64,8.97,131365,0
+INSE.US,D,20210330,000000,9.7,9.7,8.77,9.24,153864,0
+INSE.US,D,20210331,000000,9.35,9.44,9.1101,9.29,166095,0
+INSE.US,D,20210401,000000,9.3,9.53,9.07,9.53,72417,0
+INSE.US,D,20210405,000000,9.8,9.8,9.281,9.63,42800,0
+INSE.US,D,20210406,000000,9.58,9.67,9.2,9.3,32978,0
+INSE.US,D,20210407,000000,9.32,9.32,9.0374,9.24,35952,0
+INSE.US,D,20210408,000000,9.3,9.3,9.16,9.25,43459,0
+INSE.US,D,20210409,000000,9.24,9.65,9.14,9.26,108321,0
+INSE.US,D,20210412,000000,9.3,9.66,9.09,9.25,75605,0
+INSE.US,D,20210413,000000,9.3,9.32,8.39,8.39,47352,0
+INSE.US,D,20210414,000000,9.045,9.045,8.34,8.73,106058,0
+INSE.US,D,20210415,000000,8.74,8.99,8.34,8.71,51649,0
+INSE.US,D,20210416,000000,8.7,8.98,8.53,8.84,26340,0
+INSE.US,D,20210419,000000,8.84,9.22,8.69,8.81,325410,0
+INSE.US,D,20210420,000000,8.76,9.0509,8.14,8.2,68549,0
+INSE.US,D,20210421,000000,8.14,8.5,8.14,8.39,40570,0
+INSE.US,D,20210422,000000,8.36,8.6,8.29,8.49,33570,0
+INSE.US,D,20210423,000000,8.54,8.61,8.26,8.26,48588,0
+INSE.US,D,20210426,000000,8.34,8.62,8.29,8.39,64074,0
+INSE.US,D,20210427,000000,8.33,8.9061,8.33,8.33,41927,0
+INSE.US,D,20210428,000000,8.25,8.9454,7.66,8.23,319301,0
+INSE.US,D,20210429,000000,8.25,8.5789,8.25,8.33,26558,0
+INSE.US,D,20210430,000000,8.24,8.4,8.12,8.25,572972,0
+INSE.US,D,20210503,000000,8.27,8.49,8.2,8.35,63701,0
+INSE.US,D,20210504,000000,8.26,8.49,8.17,8.38,123277,0
+INSE.US,D,20210505,000000,8.44,8.52,8.3,8.51,47548,0
+INSE.US,D,20210506,000000,8.51,8.52,8.26,8.44,59313,0
+INSE.US,D,20210507,000000,8.38,8.61,8.36,8.48,81554,0
+INSE.US,D,20210510,000000,8.31,9.61,8,8.85,254972,0
+INSE.US,D,20210511,000000,8.46,8.6072,8.05,8.4,102589,0
+INSE.US,D,20210512,000000,8.25,8.25,7.4,7.56,188167,0
+INSE.US,D,20210513,000000,7.58,7.915,7.58,7.85,112105,0
+INSE.US,D,20210514,000000,7.4,8.35,7.4,7.89,62798,0
+INSE.US,D,20210517,000000,8.165,8.6,7.695,8.44,93266,0
+INSE.US,D,20210518,000000,8.5,9.2,8.5,8.76,132291,0
+INSE.US,D,20210519,000000,8.59,9.2573,8.54,9.09,93825,0
+INSE.US,D,20210520,000000,9.27,9.94,9.0027,9.92,130466,0
+INSE.US,D,20210521,000000,9.94,11.23,9.92,11.11,150020,0
+INSE.US,D,20210524,000000,11.23,11.23,10.15,10.41,170581,0
+INSE.US,D,20210525,000000,10.44,10.44,9.401,9.45,500154,0
+INSE.US,D,20210526,000000,10.68,11.49,10.57,11.25,3497387,0
+INSE.US,D,20210527,000000,11.16,11.7499,10.88,11.4,651082,0
+INSE.US,D,20210528,000000,11.35,11.68,10.92,11.46,283235,0
+INSE.US,D,20210601,000000,11.85,12.58,11.81,12.07,1023502,0
+INSE.US,D,20210602,000000,12.07,12.43,11.65,12.15,379406,0
+INSE.US,D,20210603,000000,12.1,12.335,11.65,12.15,566650,0
+INSE.US,D,20210604,000000,12.22,12.55,12.07,12.52,291061,0
+INSE.US,D,20210607,000000,12.22,12.49,11.8801,12.28,501397,0
+INSE.US,D,20210608,000000,12.35,12.75,12.06,12.31,267057,0
+INSE.US,D,20210609,000000,12.23,12.27,10.71,11.68,522083,0
+INSE.US,D,20210610,000000,11.8,12.05,11.56,11.67,85549,0
+INSE.US,D,20210611,000000,11.37,11.99,11.27,11.85,164126,0
+INSE.US,D,20210614,000000,11.94,11.945,11.42,11.8,202291,0
+INSE.US,D,20210615,000000,11.7,11.76,11.26,11.36,330763,0
+INSE.US,D,20210616,000000,11.39,12.09,11.39,11.77,367947,0
+INSE.US,D,20210617,000000,11.295,12.09,11.295,11.79,297073,0
+INSE.US,D,20210618,000000,11.6,11.8885,11.4,11.42,128131,0
+INSE.US,D,20210621,000000,11.315,12,11.315,11.81,150107,0
+INSE.US,D,20210622,000000,11.25,12.3999,11.25,11.8,226081,0
+INSE.US,D,20210623,000000,11.85,12.22,11.63,12.14,91622,0
+INSE.US,D,20210624,000000,12.25,12.635,12.09,12.49,319207,0
+INSE.US,D,20210625,000000,12.67,12.98,12.3,12.59,413681,0
+INSE.US,D,20210628,000000,12.59,12.62,12.2,12.55,204281,0
+INSE.US,D,20210629,000000,12.6,12.86,12.455,12.79,210631,0
+INSE.US,D,20210630,000000,12.79,12.95,12.57,12.75,128457,0
+INSE.US,D,20210701,000000,12.68,13.12,12.48,12.57,259643,0
+INSE.US,D,20210702,000000,12.57,12.57,12.274,12.31,90404,0
+INSE.US,D,20210706,000000,12.26,12.43,12,12.21,207005,0
+INSE.US,D,20210707,000000,12.19,12.19,11.71,11.77,265502,0
+INSE.US,D,20210708,000000,11.45,11.74,11.36,11.58,63225,0
+INSE.US,D,20210709,000000,11.69,11.9,11.51,11.81,35676,0
+INSE.US,D,20210712,000000,11.78,12.17,11.75,11.77,51415,0
+INSE.US,D,20210713,000000,11.65,11.88,11.51,11.77,95591,0
+INSE.US,D,20210714,000000,11.82,12.03,11.34,11.47,113373,0
+INSE.US,D,20210715,000000,11.42,11.42,11.04,11.36,147453,0
+INSE.US,D,20210716,000000,11.46,11.46,10.49,10.63,453367,0
+INSE.US,D,20210719,000000,10.46,10.7,9.91,10.5,227915,0
+INSE.US,D,20210720,000000,10.45,10.945,10.32,10.37,124010,0
+INSE.US,D,20210721,000000,10.37,11.45,10.37,11.28,166591,0
+INSE.US,D,20210722,000000,11.3,11.3039,10.77,10.97,135585,0
+INSE.US,D,20210723,000000,11.25,11.45,11,11.24,218829,0
+INSE.US,D,20210726,000000,11.25,11.43,10.98,11.13,71922,0
+INSE.US,D,20210727,000000,11.09,11.29,10.7948,11.25,83515,0
+INSE.US,D,20210728,000000,11.26,11.365,10.9,11.06,63215,0
+INSE.US,D,20210729,000000,11.09,11.57,10.98,11.29,89992,0
+INSE.US,D,20210730,000000,11.2,11.87,10.83,11.59,111211,0
+INSE.US,D,20210802,000000,11.6,11.92,11.59,11.71,111634,0
+INSE.US,D,20210803,000000,11.69,11.84,11.4996,11.74,99925,0
+INSE.US,D,20210804,000000,11.55,11.85,11.08,11.36,146389,0
+INSE.US,D,20210805,000000,11.39,11.535,11.15,11.22,67796,0
+INSE.US,D,20210806,000000,11.28,11.68,11.21,11.5,247324,0
+INSE.US,D,20210809,000000,11.43,11.68,11.3,11.47,109067,0
+INSE.US,D,20210810,000000,11.43,11.505,11.15,11.17,51756,0
+INSE.US,D,20210811,000000,11.15,11.47,11.03,11.35,225689,0
+INSE.US,D,20210812,000000,12.7,12.7,11.05,11.59,328553,0
+INSE.US,D,20210813,000000,11.54,12.24,11.2791,11.82,200465,0
+INSE.US,D,20210816,000000,11.75,11.93,11.5,11.85,173627,0
+INSE.US,D,20210817,000000,11.82,12.49,11.435,11.59,135443,0
+INSE.US,D,20210818,000000,11.54,11.99,11.33,11.51,89167,0
+INSE.US,D,20210819,000000,11.36,11.65,11.34,11.61,131136,0
+INSE.US,D,20210820,000000,11.62,12.02,11.47,11.93,209114,0
+INSE.US,D,20210823,000000,11.96,12.4,11.93,12.24,223830,0
+INSE.US,D,20210824,000000,12.17,12.56,12.17,12.44,263894,0
+INSE.US,D,20210825,000000,12.55,12.55,12.23,12.49,168221,0
+INSE.US,D,20210826,000000,12.55,12.68,12.25,12.34,934792,0
+INSE.US,D,20210827,000000,12.39,12.78,12.37,12.61,203011,0
+INSE.US,D,20210830,000000,12.75,12.75,12.25,12.37,208010,0
+INSE.US,D,20210831,000000,12.41,12.77,12.11,12.73,141184,0
+INSE.US,D,20210901,000000,12.62,12.99,12.41,12.88,201741,0
+INSE.US,D,20210902,000000,12.95,12.95,12.37,12.42,132606,0
+INSE.US,D,20210903,000000,12.32,12.71,12.25,12.59,110612,0
+INSE.US,D,20210907,000000,12.6,12.71,12.209,12.25,159240,0
+INSE.US,D,20210908,000000,12.21,12.38,11.91,12.04,149543,0
+INSE.US,D,20210909,000000,12.03,12.27,11.78,11.82,88305,0
+INSE.US,D,20210910,000000,11.81,12.215,11.69,11.74,129155,0
+INSE.US,D,20210913,000000,11.78,11.8468,11.36,11.5,144245,0
+INSE.US,D,20210914,000000,11.48,11.6,11.06,11.21,127709,0
+INSE.US,D,20210915,000000,11.15,11.58,11.15,11.53,129724,0
+INSE.US,D,20210916,000000,11.56,11.91,11.42,11.91,112211,0
+INSE.US,D,20210917,000000,11.91,12.13,11.15,11.27,258515,0
+INSE.US,D,20210920,000000,11.1,11.4901,10.95,11.22,109533,0
+INSE.US,D,20210921,000000,11.36,11.4199,11.06,11.13,44648,0
+INSE.US,D,20210922,000000,11.1,11.46,11.0466,11.15,39473,0
+INSE.US,D,20210923,000000,11.2,11.47,11.1,11.15,47291,0
+INSE.US,D,20210924,000000,11.2,11.83,11.2,11.55,80305,0
+INSE.US,D,20210927,000000,11.58,12.1,11.56,11.95,105534,0
+INSE.US,D,20210928,000000,11.85,11.85,11.35,11.47,261938,0
+INSE.US,D,20210929,000000,11.33,11.88,11.33,11.44,137939,0
+INSE.US,D,20210930,000000,11.52,11.78,11.28,11.7,363454,0
+INSE.US,D,20211001,000000,11.73,12.37,11.73,12.06,160234,0
+INSE.US,D,20211004,000000,11.81,11.92,11.65,11.9,139158,0
+INSE.US,D,20211005,000000,11.94,12.83,11.94,12.73,551959,0
+INSE.US,D,20211006,000000,12.74,12.84,12.52,12.64,136867,0
+INSE.US,D,20211007,000000,12.78,13.14,12.65,12.88,428285,0
+INSE.US,D,20211008,000000,13,13.05,12.66,12.72,73274,0
+INSE.US,D,20211011,000000,12.85,13.54,12.685,13.09,258237,0
+INSE.US,D,20211012,000000,13,13.89,12.8901,13.39,2436578,0
+INSE.US,D,20211013,000000,13.39,13.49,12.96,13.34,112551,0
+INSE.US,D,20211014,000000,13.4,13.62,13.2901,13.59,161293,0
+INSE.US,D,20211015,000000,13.81,13.819,12.86,13.12,172510,0
+INSE.US,D,20211018,000000,13.1,13.25,12.97,13.15,83940,0
+INSE.US,D,20211019,000000,13.06,13.33,12.99,13.28,76896,0
+INSE.US,D,20211020,000000,13.01,13.41,13.01,13.15,53726,0
+INSE.US,D,20211021,000000,13.15,13.67,13.039,13.61,47103,0
+INSE.US,D,20211022,000000,13.51,13.69,13.375,13.66,61726,0
+INSE.US,D,20211025,000000,13.77,14.245,13.69,14.1,209235,0
+INSE.US,D,20211026,000000,14.1,14.71,14.1,14.54,300766,0
+INSE.US,D,20211027,000000,14.68,15.05,13.71,13.81,319237,0
+INSE.US,D,20211028,000000,15,15.155,14.3458,14.45,830074,0
+INSE.US,D,20211029,000000,14.33,14.33,13.39,13.75,241950,0
+INSE.US,D,20211101,000000,13.75,14.3,13.53,14.23,168179,0
+INSE.US,D,20211102,000000,14.4,14.42,13.93,14.39,251369,0
+INSE.US,D,20211103,000000,14.22,14.57,14.065,14.34,219562,0
+INSE.US,D,20211104,000000,14.47,14.49,13.76,14.25,96143,0
+INSE.US,D,20211105,000000,14.31,14.555,14.21,14.39,238857,0
+INSE.US,D,20211108,000000,14.41,14.59,14.3,14.59,206532,0
+INSE.US,D,20211109,000000,14.6,15.03,14.225,14.57,805505,0
+INSE.US,D,20211110,000000,14.42,14.74,14.29,14.74,306307,0
+INSE.US,D,20211111,000000,15.28,15.69,14.83,15.62,786525,0
+INSE.US,D,20211112,000000,15.74,15.815,15.205,15.63,368975,0
+INSE.US,D,20211115,000000,15.7,15.72,15.2,15.46,399245,0
+INSE.US,D,20211116,000000,15.5,15.63,14.31,14.71,187122,0
+INSE.US,D,20211117,000000,14.7,15.1,14.69,14.83,165988,0
+INSE.US,D,20211118,000000,14.95,15.04,14.13,14.59,297665,0
+INSE.US,D,20211119,000000,14.3,14.72,14.03,14.14,287061,0
+INSE.US,D,20211122,000000,14.14,14.24,13.5201,13.63,190055,0
+INSE.US,D,20211123,000000,13.64,13.73,12.63,13.2,332410,0
+INSE.US,D,20211124,000000,13,13.8388,13,13.64,107385,0
+INSE.US,D,20211126,000000,13.2,13.48,12.79,13.19,149036,0
+INSE.US,D,20211129,000000,13.42,13.535,12.92,13.14,294005,0
+INSE.US,D,20211130,000000,13.04,13.26,12.73,12.89,337289,0
+INSE.US,D,20211201,000000,12.91,13.34,12.455,12.52,404545,0
+INSE.US,D,20211202,000000,12.45,12.69,12.18,12.62,165681,0
+INSE.US,D,20211203,000000,12.765,12.765,11.8,11.82,298580,0
+INSE.US,D,20211206,000000,12.01,12.07,11.61,11.84,209286,0
+INSE.US,D,20211207,000000,12.11,12.4638,11.89,12.1,113544,0
+INSE.US,D,20211208,000000,12.1,12.29,12.1,12.2,68145,0
+INSE.US,D,20211209,000000,12.01,12.64,12.01,12.09,124374,0
+INSE.US,D,20211210,000000,12.1,12.52,11.7,11.89,89803,0
+INSE.US,D,20211213,000000,11.78,11.95,11.57,11.79,138884,0
+INSE.US,D,20211214,000000,11.7,11.795,11.41,11.48,196329,0
+INSE.US,D,20211215,000000,11.53,11.8,11.38,11.66,152918,0
+INSE.US,D,20211216,000000,11.75,11.78,11.3,11.42,146375,0
+INSE.US,D,20211217,000000,11.3,11.83,11.3,11.67,219940,0
+INSE.US,D,20211220,000000,11.56,11.76,11.22,11.56,86414,0
+INSE.US,D,20211221,000000,11.79,12.035,11.46,11.52,360739,0
+INSE.US,D,20211222,000000,11.56,11.72,11.4,11.53,330743,0
+INSE.US,D,20211223,000000,11.59,12.275,11.22,12.15,178444,0
+INSE.US,D,20211227,000000,12.05,12.54,11.75,12.44,206375,0
+INSE.US,D,20211228,000000,12.44,12.66,12.26,12.56,165228,0
+INSE.US,D,20211229,000000,12.52,13.02,12.35,12.98,125904,0
+INSE.US,D,20211230,000000,12.94,13.14,12.6,12.83,93562,0
+INSE.US,D,20211231,000000,12.78,13.02,12.78,12.96,255090,0
+INSE.US,D,20220103,000000,13.02,13.52,12.85,13.11,115615,0
+INSE.US,D,20220104,000000,13.29,14.14,13.28,13.71,548079,0
+INSE.US,D,20220105,000000,14.05,14.55,12.92,13.29,278757,0
+INSE.US,D,20220106,000000,13.1,13.3853,12.72,13.02,122268,0
+INSE.US,D,20220107,000000,13.1,13.33,12.93,13.15,81053,0
+INSE.US,D,20220110,000000,13.08,13.08,12.3301,13.01,121664,0
+INSE.US,D,20220111,000000,13.01,13.515,12.87,13.48,151325,0
+INSE.US,D,20220112,000000,13.64,13.74,13.29,13.38,123468,0
+INSE.US,D,20220113,000000,13.35,13.61,12.885,12.97,177682,0
+INSE.US,D,20220114,000000,13.045,13.05,12.62,12.97,137960,0
+INSE.US,D,20220118,000000,12.85,13.13,12.24,12.34,118170,0
+INSE.US,D,20220119,000000,12.36,12.62,12.28,12.52,104815,0
+INSE.US,D,20220120,000000,12.52,12.78,12.28,12.41,157834,0
+INSE.US,D,20220121,000000,12.35,12.53,12.02,12.49,127339,0
+INSE.US,D,20220124,000000,12.27,12.81,11.69,12.72,136429,0
+INSE.US,D,20220125,000000,12.47,13.12,12.29,12.74,302525,0
+INSE.US,D,20220126,000000,12.98,13.36,12.51,12.6,129809,0
+INSE.US,D,20220127,000000,12.63,12.995,11.91,12.01,176598,0
+INSE.US,D,20220128,000000,11.94,12.45,11.34,12.36,200050,0
+INSE.US,D,20220131,000000,12.3,13.03,12.2218,12.9,177073,0
+INSE.US,D,20220201,000000,13,13.3606,12.68,13.2,194277,0
+INSE.US,D,20220202,000000,13.23,13.23,12.51,12.7,130453,0
+INSE.US,D,20220203,000000,12.56,13,12.4193,12.72,389648,0
+INSE.US,D,20220204,000000,12.86,13.541,12.66,13.41,203770,0
+INSE.US,D,20220207,000000,13.48,13.835,13.2926,13.68,131298,0
+INSE.US,D,20220208,000000,13.31,14.18,13.31,14.1,70250,0
+INSE.US,D,20220209,000000,14.26,14.97,14.26,14.91,133181,0
+INSE.US,D,20220210,000000,14.53,15.58,14.43,15.17,107458,0
+INSE.US,D,20220211,000000,15.08,15.54,14.65,14.93,111341,0
+INSE.US,D,20220214,000000,14.99,15.5786,14.62,14.71,104282,0
+INSE.US,D,20220215,000000,14.8,15.19,14.8,15.06,87900,0
+INSE.US,D,20220216,000000,15.04,15.68,14.95,15.42,109767,0
+INSE.US,D,20220217,000000,15.72,15.72,14.77,15.08,58878,0
+INSE.US,D,20220218,000000,15.2,15.39,14.74,14.78,62985,0
+INSE.US,D,20220222,000000,14.67,14.83,14.1,14.42,100103,0
+INSE.US,D,20220223,000000,14.5,14.72,14.21,14.34,71393,0
+INSE.US,D,20220224,000000,13.87,14.53,13.87,14.51,61857,0
+INSE.US,D,20220225,000000,14.53,14.8073,14.03,14.58,31554,0
+INSE.US,D,20220228,000000,14.43,14.735,14.19,14.41,62880,0
+INSE.US,D,20220301,000000,14.33,14.5,13.4,13.59,86380,0
+INSE.US,D,20220302,000000,13.49,14.335,13.48,13.8,86273,0
+INSE.US,D,20220303,000000,13.83,13.83,13.1,13.22,76037,0
+INSE.US,D,20220304,000000,13.17,13.365,12.52,12.59,307231,0
+INSE.US,D,20220307,000000,12.32,12.69,11.91,11.99,170223,0
+INSE.US,D,20220308,000000,12.02,12.16,11.6,11.65,190840,0
+INSE.US,D,20220309,000000,11.77,12.08,11.41,11.93,207239,0
+INSE.US,D,20220310,000000,11.95,12,11.38,11.82,101188,0
+INSE.US,D,20220311,000000,12.01,13.365,12.01,13.19,286784,0
+INSE.US,D,20220314,000000,13.16,14.14,13.07,13.08,176278,0
+INSE.US,D,20220315,000000,13.23,13.615,12.72,13.21,120889,0
+INSE.US,D,20220316,000000,13.31,14.05,13.31,13.96,153135,0
+INSE.US,D,20220317,000000,14,14.24,13.84,14.01,79281,0
+INSE.US,D,20220318,000000,13.79,14.165,13.39,13.45,370278,0
+INSE.US,D,20220321,000000,13.63,13.84,13.185,13.71,150753,0
+INSE.US,D,20220322,000000,13.82,14.1,13.42,13.88,112483,0
+INSE.US,D,20220323,000000,13.8,13.8,13.06,13.37,106586,0
+INSE.US,D,20220324,000000,13.36,13.49,12.98,13.14,161222,0
+INSE.US,D,20220325,000000,13.26,13.37,12.93,13,97753,0
+INSE.US,D,20220328,000000,13.27,13.27,12.8,12.85,82063,0
+INSE.US,D,20220329,000000,12.97,13.17,12.91,13,197339,0
+INSE.US,D,20220330,000000,13.01,13.27,12.63,12.7,90889,0
+INSE.US,D,20220331,000000,12.63,12.75,12.26,12.3,141310,0
+INSE.US,D,20220401,000000,12.46,12.73,11.87,11.98,195429,0
+INSE.US,D,20220404,000000,11.98,12.28,11.86,12.15,296365,0
+INSE.US,D,20220405,000000,12.15,12.15,11.42,11.54,102856,0
+INSE.US,D,20220406,000000,11.4,11.4,10.23,10.58,347320,0
+INSE.US,D,20220407,000000,10.51,10.8198,9.95,10.22,635500,0
+INSE.US,D,20220408,000000,10.11,10.4077,9.745,9.82,152756,0
+INSE.US,D,20220411,000000,9.97,9.97,9.51,9.81,362509,0
+INSE.US,D,20220412,000000,10,10.43,9.89,10.33,808845,0
+INSE.US,D,20220413,000000,10.27,10.84,10.14,10.65,178245,0
+INSE.US,D,20220414,000000,10.55,10.8,10.5,10.68,139935,0
+INSE.US,D,20220418,000000,10.59,10.87,10.38,10.44,156820,0
+INSE.US,D,20220419,000000,10.44,10.98,10.17,10.52,138726,0
+INSE.US,D,20220420,000000,10.57,10.9199,10.2,10.23,111665,0
+INSE.US,D,20220421,000000,10.36,10.46,9.61,9.64,164511,0
+INSE.US,D,20220422,000000,9.7,9.88,9.35,9.58,169555,0
+INSE.US,D,20220425,000000,9.58,9.93,9.52,9.81,129552,0
+INSE.US,D,20220426,000000,9.71,9.71,9.2,9.34,139118,0
+INSE.US,D,20220427,000000,9.5,9.605,9.14,9.2,152344,0
+INSE.US,D,20220428,000000,9.3,9.49,9.155,9.35,120808,0
+INSE.US,D,20220429,000000,9.3,9.61,9.19,9.29,135613,0
+INSE.US,D,20220502,000000,9.21,9.5,9.13,9.49,150290,0
+INSE.US,D,20220503,000000,9.44,9.91,9.35,9.91,109498,0
+INSE.US,D,20220504,000000,9.97,10.36,9.69,10.23,180439,0
+INSE.US,D,20220505,000000,10.17,10.17,9.49,9.7,168584,0
+INSE.US,D,20220506,000000,9.55,9.63,8.99,9.28,150746,0
+INSE.US,D,20220509,000000,9.08,9.11,8.47,8.64,290770,0
+INSE.US,D,20220510,000000,8.65,8.98,8.27,8.78,444669,0
+INSE.US,D,20220511,000000,9.3,10.75,9.3,10.65,416755,0
+INSE.US,D,20220512,000000,10.63,10.8399,10,10.6,307033,0
+INSE.US,D,20220513,000000,10.63,10.96,10.63,10.82,172293,0
+INSE.US,D,20220516,000000,10.78,10.89,10.15,10.33,133267,0
+INSE.US,D,20220517,000000,10.44,10.95,10.44,10.71,118872,0
+INSE.US,D,20220518,000000,10.6,10.6,10,10.1,116927,0
+INSE.US,D,20220519,000000,10,10.655,9.94,10.45,123928,0
+INSE.US,D,20220520,000000,10.51,10.51,10.035,10.18,135297,0
+INSE.US,D,20220523,000000,10.39,10.39,9.57,10.06,150698,0
+INSE.US,D,20220524,000000,9.97,9.97,9.5,9.54,199402,0
+INSE.US,D,20220525,000000,9.5,10.03,9.5,9.95,193521,0
+INSE.US,D,20220526,000000,10.05,10.75,9.995,10.59,236512,0
+INSE.US,D,20220527,000000,10.9,11.21,10.83,10.96,129873,0
+INSE.US,D,20220531,000000,10.97,11.04,10.82,11,120053,0
+INSE.US,D,20220601,000000,11.23,11.54,11.11,11.32,215809,0
+INSE.US,D,20220602,000000,11.31,11.71,11.31,11.45,271629,0
+INSE.US,D,20220603,000000,11.33,11.56,11.29,11.39,180253,0
+INSE.US,D,20220606,000000,11.55,11.745,11.43,11.54,309890,0
+INSE.US,D,20220607,000000,11.5,11.5,10.93,11.35,223509,0
+INSE.US,D,20220608,000000,11.33,11.74,11.33,11.62,160547,0
+INSE.US,D,20220609,000000,11.69,11.76,11.5,11.68,134614,0
+INSE.US,D,20220610,000000,11.52,11.65,11.19,11.19,107128,0
+INSE.US,D,20220613,000000,10.91,10.91,10.04,10.06,216332,0
+INSE.US,D,20220614,000000,10.11,10.26,9.74,9.79,114957,0
+INSE.US,D,20220615,000000,9.86,10.63,9.8,10.51,245400,0
+INSE.US,D,20220616,000000,10.21,10.36,9.45,9.49,250492,0
+INSE.US,D,20220617,000000,9.49,10.09,9.4,9.96,443743,0
+INSE.US,D,20220621,000000,10.1,10.28,9.44,9.46,251266,0
+INSE.US,D,20220622,000000,9.36,10.01,9.36,9.54,396341,0
+INSE.US,D,20220623,000000,9.49,9.91,9.37,9.4,349563,0
+INSE.US,D,20220624,000000,9.54,10.02,9.1,9.46,2870335,0
+INSE.US,D,20220627,000000,9.49,9.56,8.93,9.09,253158,0
+INSE.US,D,20220628,000000,9.07,9.45,9.04,9.07,204328,0
+INSE.US,D,20220629,000000,9.08,9.08,8.5,8.69,284186,0
+INSE.US,D,20220630,000000,8.51,8.63,8.34,8.61,205622,0
+INSE.US,D,20220701,000000,8.5,8.73,8.37,8.58,217433,0
+INSE.US,D,20220705,000000,8.38,8.73,8.36,8.7,175163,0
+INSE.US,D,20220706,000000,8.67,8.79,8.03,8.18,282728,0
+INSE.US,D,20220707,000000,8.26,8.54,8.26,8.3,179362,0
+INSE.US,D,20220708,000000,8.33,8.405,8.18,8.28,136067,0
+INSE.US,D,20220711,000000,8.11,8.21,7.97,8.1,159832,0
+INSE.US,D,20220712,000000,8.05,8.3,7.72,7.78,172265,0
+INSE.US,D,20220713,000000,7.66,7.77,7.49,7.68,532422,0
+INSE.US,D,20220714,000000,7.62,7.795,7.555,7.7,390745,0
+INSE.US,D,20220715,000000,7.91,8.33,7.78,8.32,352290,0
+INSE.US,D,20220718,000000,8.5,8.75,8.2223,8.41,165987,0
+INSE.US,D,20220719,000000,8.47,8.73,8.29,8.6,162787,0
+INSE.US,D,20220720,000000,8.5,8.86,8.21,8.85,150106,0
+INSE.US,D,20220721,000000,8.84,8.93,8.45,8.91,152141,0
+INSE.US,D,20220722,000000,8.89,8.97,8.64,8.94,115668,0
+INSE.US,D,20220725,000000,8.89,9.11,8.84,9.02,95332,0
+INSE.US,D,20220726,000000,8.91,9.195,8.85,9.14,88326,0
+INSE.US,D,20220727,000000,9.21,9.69,9.16,9.56,257084,0
+INSE.US,D,20220728,000000,9.5,10.11,9.3677,10.02,175867,0
+INSE.US,D,20220729,000000,10.06,10.37,9.94,10.34,267635,0
+INSE.US,D,20220801,000000,10.22,10.42,10.09,10.34,100991,0
+INSE.US,D,20220802,000000,10.29,10.64,9.8165,10.57,126027,0
+INSE.US,D,20220803,000000,10.66,10.79,10.5,10.7,197010,0
+INSE.US,D,20220804,000000,10.78,10.91,10.64,10.7,163580,0
+INSE.US,D,20220805,000000,10.59,10.9694,10.51,10.91,164502,0
+INSE.US,D,20220808,000000,11,11.32,10.9517,11.23,188261,0
+INSE.US,D,20220809,000000,11.32,11.42,11.11,11.28,125804,0
+INSE.US,D,20220810,000000,11.9,12.89,11.76,12.89,443421,0
+INSE.US,D,20220811,000000,13,13.385,12.74,13.36,403236,0
+INSE.US,D,20220812,000000,13.5,13.55,12.27,12.56,739222,0
+INSE.US,D,20220815,000000,11.88,12.4794,11.73,12.1,438204,0
+INSE.US,D,20220816,000000,11.95,12.53,11.84,12.41,239070,0
+INSE.US,D,20220817,000000,12.31,12.55,12.205,12.48,130789,0
+INSE.US,D,20220818,000000,12.41,12.6,12.41,12.5,126517,0
+INSE.US,D,20220819,000000,12.29,12.38,12.05,12.22,211996,0
+INSE.US,D,20220822,000000,11.94,12.0385,11.47,11.68,200365,0
+INSE.US,D,20220823,000000,11.78,11.95,11.64,11.67,108942,0
+INSE.US,D,20220824,000000,11.66,11.66,11.22,11.28,225142,0
+INSE.US,D,20220825,000000,11.34,11.39,11.04,11.3,119006,0
+INSE.US,D,20220826,000000,11.32,11.32,10.8805,11.02,119150,0
+INSE.US,D,20220829,000000,10.96,10.96,10.4,10.64,368789,0
+INSE.US,D,20220830,000000,10.74,10.815,10.21,10.36,602828,0
+INSE.US,D,20220831,000000,10.4,10.555,10.36,10.47,279130,0
+INSE.US,D,20220901,000000,10.29,10.29,9.88,10.15,156880,0
+INSE.US,D,20220902,000000,10.27,10.445,10.1,10.35,195307,0
+INSE.US,D,20220906,000000,10.34,10.4278,9.88,10.22,200201,0
+INSE.US,D,20220907,000000,10.22,10.53,10.15,10.51,94013,0
+INSE.US,D,20220908,000000,10.55,11.57,10.39,11.34,456564,0
+INSE.US,D,20220909,000000,11.42,11.55,11.335,11.52,537839,0
+INSE.US,D,20220912,000000,11.3,12.17,11.3,12.15,530677,0
+INSE.US,D,20220913,000000,11.77,11.86,11.06,11.41,295496,0
+INSE.US,D,20220914,000000,11.41,11.625,11.29,11.6,150028,0
+INSE.US,D,20220915,000000,11.55,11.8248,11.47,11.6,126083,0
+INSE.US,D,20220916,000000,11.37,11.6,10.95,11.53,370542,0
+INSE.US,D,20220919,000000,11.32,11.96,11.08,11.51,136314,0
+INSE.US,D,20220920,000000,11.34,11.51,11.01,11.2,215710,0
+INSE.US,D,20220921,000000,11.26,11.27,10.86,10.86,188028,0
+INSE.US,D,20220922,000000,10.83,10.875,10.33,10.36,239261,0
+INSE.US,D,20220923,000000,10.17,10.18,9.67,9.73,231023,0
+INSE.US,D,20220926,000000,9.63,10.12,9.38,9.38,133535,0
+INSE.US,D,20220927,000000,9.49,9.61,9.12,9.46,210276,0
+INSE.US,D,20220928,000000,9.51,9.57,9.33,9.45,149430,0
+INSE.US,D,20220929,000000,9.29,9.31,8.99,9.03,156203,0
+INSE.US,D,20220930,000000,9.05,9.2,8.81,8.83,124544,0
+INSE.US,D,20221003,000000,8.99,9.54,8.9,9.4,127568,0
+INSE.US,D,20221004,000000,9.61,9.82,9.56,9.6,106128,0
+INSE.US,D,20221005,000000,9.26,9.79,9.21,9.74,107251,0
+INSE.US,D,20221006,000000,9.68,9.845,9.59,9.62,86147,0
+INSE.US,D,20221007,000000,9.47,9.48,9.12,9.21,84356,0
+INSE.US,D,20221010,000000,9.17,9.2,8.965,9.05,97919,0
+INSE.US,D,20221011,000000,8.95,9.03,8.63,9.01,261514,0
+INSE.US,D,20221012,000000,9.03,9.1,8.935,8.99,65858,0
+INSE.US,D,20221013,000000,8.75,9.24,8.67,9.19,81516,0
+INSE.US,D,20221014,000000,9.29,9.29,8.97,9.02,87660,0
+INSE.US,D,20221017,000000,9.16,9.465,9.16,9.31,109888,0
+INSE.US,D,20221018,000000,9.61,9.82,9.35,9.42,50792,0
+INSE.US,D,20221019,000000,9.34,9.42,9.09,9.27,79980,0
+INSE.US,D,20221020,000000,9.29,9.5,9.11,9.18,79173,0
+INSE.US,D,20221021,000000,9.25,9.5,9.05,9.42,75151,0
+INSE.US,D,20221024,000000,9.48,9.61,9.22,9.59,66945,0
+INSE.US,D,20221025,000000,9.53,9.92,9.4475,9.89,173835,0
+INSE.US,D,20221026,000000,9.79,10.26,9.711,9.95,101379,0
+INSE.US,D,20221027,000000,10.21,10.21,9.82,10.04,92605,0
+INSE.US,D,20221028,000000,10.04,10.26,10.01,10.08,94815,0
+INSE.US,D,20221031,000000,10.01,10.32,9.73,10.24,93676,0
+INSE.US,D,20221101,000000,10.39,10.39,10.163,10.2,53910,0
+INSE.US,D,20221102,000000,10.18,10.18,9.79,9.86,118811,0
+INSE.US,D,20221103,000000,9.75,9.82,9.49,9.69,89096,0
+INSE.US,D,20221104,000000,9.89,10.505,9.62,9.91,47724,0
+INSE.US,D,20221107,000000,10.1,10.255,9.86,10.09,97878,0
+INSE.US,D,20221108,000000,10.06,10.16,9.6192,9.76,105175,0
+INSE.US,D,20221109,000000,10.03,10.7,9.84,10.6,222660,0
+INSE.US,D,20221110,000000,10.75,11.63,10.74,11.37,260060,0
+INSE.US,D,20221111,000000,11.45,11.95,11.33,11.83,362583,0
+INSE.US,D,20221114,000000,11.64,12.68,11.27,11.86,127502,0
+INSE.US,D,20221115,000000,12.26,12.31,11.94,12.19,136923,0
+INSE.US,D,20221116,000000,12.1,12.485,11.5,12.24,124842,0
+INSE.US,D,20221117,000000,11.97,12.4831,11.37,12.36,81933,0
+INSE.US,D,20221118,000000,12.65,12.675,11.94,11.98,84803,0
+INSE.US,D,20221121,000000,11.76,12.3,11.67,12.22,80745,0
+INSE.US,D,20221122,000000,12.24,12.265,11.64,11.94,75302,0
+INSE.US,D,20221123,000000,11.89,12.06,11.66,11.92,36429,0
+INSE.US,D,20221125,000000,11.89,11.935,11.69,11.75,13385,0
+INSE.US,D,20221128,000000,11.6,11.813,11.11,11.59,63625,0
+INSE.US,D,20221129,000000,11.63,11.89,11.49,11.85,55753,0
+INSE.US,D,20221130,000000,11.77,12.25,11.4536,12.24,84500,0
+INSE.US,D,20221201,000000,12.32,12.32,11.83,12.22,84581,0
+INSE.US,D,20221202,000000,11.41,12.36,10.64,12.27,166483,0
+INSE.US,D,20221205,000000,12.51,13.18,12.485,12.58,153756,0
+INSE.US,D,20221206,000000,12.32,12.505,12.03,12.43,127629,0
+INSE.US,D,20221207,000000,12.24,12.5,12.05,12.48,98565,0
+INSE.US,D,20221208,000000,12.61,12.8151,12.23,12.53,189494,0
+INSE.US,D,20221209,000000,12.44,12.77,12.2,12.23,133293,0
+INSE.US,D,20221212,000000,12.24,12.5,11.95,12.39,65813,0
+INSE.US,D,20221213,000000,12.46,12.57,12.22,12.47,154060,0
+INSE.US,D,20221214,000000,12.43,12.67,12.145,12.55,120229,0
+INSE.US,D,20221215,000000,12.32,12.44,12.16,12.29,83483,0
+INSE.US,D,20221216,000000,11.9,12.52,11.9,12.5,210720,0
+INSE.US,D,20221219,000000,12.47,12.47,12.065,12.21,149449,0
+INSE.US,D,20221220,000000,12.15,12.74,11.99,12.59,230201,0
+INSE.US,D,20221221,000000,12.79,12.83,12.54,12.61,99106,0
+INSE.US,D,20221222,000000,12.46,12.71,12.38,12.69,117456,0
+INSE.US,D,20221223,000000,12.7,12.95,12.55,12.87,93327,0
+INSE.US,D,20221227,000000,12.76,12.94,12.68,12.81,105991,0
+INSE.US,D,20221228,000000,12.85,12.94,12.19,12.27,75968,0
+INSE.US,D,20221229,000000,12.44,12.77,12.2,12.63,71314,0
+INSE.US,D,20221230,000000,12.63,12.78,12.49,12.67,106931,0
+INSE.US,D,20230103,000000,12.89,13.07,12.68,12.85,94822,0
+INSE.US,D,20230104,000000,12.94,13.12,12.79,12.79,65442,0
+INSE.US,D,20230105,000000,12.7,13.055,12.63,12.85,74929,0
+INSE.US,D,20230106,000000,13,13.35,12.9413,13.14,150696,0
+INSE.US,D,20230109,000000,13.31,13.77,13.07,13.08,151097,0
+INSE.US,D,20230110,000000,13.01,13.24,12.97,13.16,67347,0
+INSE.US,D,20230111,000000,13.23,13.94,13.18,13.35,212512,0
+INSE.US,D,20230112,000000,13.37,13.86,13.36,13.82,140323,0
+INSE.US,D,20230113,000000,13.67,13.84,13.42,13.52,75516,0
+INSE.US,D,20230117,000000,13.73,14.08,13.7,14.06,182400,0
+INSE.US,D,20230118,000000,14.19,14.19,13.622,13.89,230901,0
+INSE.US,D,20230119,000000,13.72,14.025,13.41,13.65,197544,0
+INSE.US,D,20230120,000000,13.83,13.95,13.65,13.8,84051,0
+INSE.US,D,20230123,000000,13.86,14.58,13.76,14.47,306898,0
+INSE.US,D,20230124,000000,14.45,15.02,14.21,15,170646,0
+INSE.US,D,20230125,000000,14.86,15.395,14.41,15.39,167309,0
+INSE.US,D,20230126,000000,15.48,15.8,14.96,14.98,243778,0
+INSE.US,D,20230127,000000,14.89,15.16,14.8242,14.92,167128,0
+INSE.US,D,20230130,000000,14.78,14.78,14.3,14.58,199243,0
+INSE.US,D,20230131,000000,14.59,14.99,14.53,14.9,219306,0
+INSE.US,D,20230201,000000,14.98,15.205,14.79,15.01,134858,0
+INSE.US,D,20230202,000000,15.08,15.16,14.84,15.05,102441,0
+INSE.US,D,20230203,000000,14.95,15.68,14.95,15.58,194101,0
+INSE.US,D,20230206,000000,15.81,15.82,15.41,15.68,192805,0
+INSE.US,D,20230207,000000,15.81,16.18,15.575,16.18,181655,0
+INSE.US,D,20230208,000000,16.13,16.13,15.63,15.67,100401,0
+INSE.US,D,20230209,000000,15.86,16.01,15.3,15.4,95862,0
+INSE.US,D,20230210,000000,15.35,15.805,15.153,15.76,136182,0
+INSE.US,D,20230213,000000,15.91,16.3,15.855,15.95,249424,0
+INSE.US,D,20230214,000000,15.87,15.96,15.62,15.78,289310,0
+INSE.US,D,20230215,000000,15.86,16.05,15.66,15.94,191403,0
+INSE.US,D,20230216,000000,15.81,16.0514,15.62,15.85,116325,0
+INSE.US,D,20230217,000000,15.88,16.07,15.725,16,199167,0
+INSE.US,D,20230221,000000,15.76,16.3,15.33,15.35,152525,0
+INSE.US,D,20230222,000000,15.41,15.615,15.3,15.44,227689,0
+INSE.US,D,20230223,000000,15.55,15.701,15.265,15.32,73478,0
+INSE.US,D,20230224,000000,15.09,15.33,14.91,15.06,100403,0
+INSE.US,D,20230227,000000,15.13,15.56,15.085,15.51,91754,0
+INSE.US,D,20230228,000000,15.43,15.935,15.43,15.81,227575,0
+INSE.US,D,20230301,000000,15.75,16.06,15.72,15.89,267605,0
+INSE.US,D,20230302,000000,15.81,16.21,15.77,16.16,95187,0
+INSE.US,D,20230303,000000,16.19,16.4355,15.63,16.3,103826,0
+INSE.US,D,20230306,000000,16.3,16.36,15.755,16.14,120113,0
+INSE.US,D,20230307,000000,16.05,16.44,15.93,16.2,217214,0
+INSE.US,D,20230308,000000,16.2,16.2,15.61,15.65,127673,0
+INSE.US,D,20230309,000000,15.69,15.89,15.09,15.34,189083,0
+INSE.US,D,20230310,000000,15.21,15.44,14.7601,15.16,223243,0
+INSE.US,D,20230313,000000,14.715,14.715,12.6,14.03,599451,0
+INSE.US,D,20230314,000000,14.15,14.26,13.18,13.37,448175,0
+INSE.US,D,20230315,000000,12.94,13.11,12.8,13.02,332083,0
+INSE.US,D,20230316,000000,12.77,13.3109,12.66,13.13,212878,0
+INSE.US,D,20230317,000000,12.97,13.19,12.21,12.46,349482,0
+INSE.US,D,20230320,000000,12.59,12.62,12.13,12.45,224459,0
+INSE.US,D,20230321,000000,12.54,12.99,12.54,12.59,128247,0
+INSE.US,D,20230322,000000,12.57,12.6,12.3,12.5,150232,0
+INSE.US,D,20230323,000000,12.65,12.79,12.215,12.42,168640,0
+INSE.US,D,20230324,000000,12.3,12.77,12.175,12.75,110716,0
+INSE.US,D,20230327,000000,12.77,13.24,12.69,13.08,122998,0
+INSE.US,D,20230328,000000,12.98,13,12.55,12.71,135676,0
+INSE.US,D,20230329,000000,12.85,12.89,12.5101,12.88,208984,0
+INSE.US,D,20230330,000000,12.96,13.055,12.59,12.6,152840,0
+INSE.US,D,20230331,000000,12.69,12.825,12.57,12.79,185591,0
+INSE.US,D,20230403,000000,12.77,12.86,12.525,12.56,83158,0
+INSE.US,D,20230404,000000,12.5,12.54,12.18,12.37,213652,0
+INSE.US,D,20230405,000000,12.37,12.37,12.12,12.17,146370,0
+INSE.US,D,20230406,000000,12.09,12.27,12,12.23,111747,0
+INSE.US,D,20230410,000000,12.26,12.495,12.14,12.33,140897,0
+INSE.US,D,20230411,000000,12.35,12.4,12,12.08,122852,0
+INSE.US,D,20230412,000000,12.21,12.21,11.5,11.56,172078,0
+INSE.US,D,20230413,000000,11.53,11.73,11.45,11.71,209131,0
+INSE.US,D,20230414,000000,11.78,11.91,11.575,11.75,93067,0
+INSE.US,D,20230417,000000,12.04,12.545,12.03,12.53,128080,0
+INSE.US,D,20230418,000000,12.63,12.99,12.6,12.86,125264,0
+INSE.US,D,20230419,000000,12.87,13.05,12.73,12.81,92583,0
+INSE.US,D,20230420,000000,12.75,12.92,12.61,12.83,105433,0
+INSE.US,D,20230421,000000,12.81,13.06,12.8,12.95,94091,0
+INSE.US,D,20230424,000000,12.87,13.05,12.575,12.69,81365,0
+INSE.US,D,20230425,000000,12.56,12.965,12.54,12.81,117715,0
+INSE.US,D,20230426,000000,12.71,12.79,12.01,12.14,105632,0
+INSE.US,D,20230427,000000,12.21,12.54,12.06,12.52,54664,0
+INSE.US,D,20230428,000000,12.53,12.84,12.36,12.8,85261,0
+INSE.US,D,20230501,000000,12.81,12.97,12.765,12.93,67360,0
+INSE.US,D,20230502,000000,12.86,12.9614,12.65,12.83,81031,0
+INSE.US,D,20230503,000000,12.91,13.05,12.7,12.75,94183,0
+INSE.US,D,20230504,000000,12.6,12.735,12.07,12.17,120178,0
+INSE.US,D,20230505,000000,12.34,12.75,12.26,12.62,71763,0
+INSE.US,D,20230508,000000,12.73,12.74,12.21,12.38,67443,0
+INSE.US,D,20230509,000000,12.38,12.54,12.22,12.47,78545,0
+INSE.US,D,20230510,000000,12.8,13.64,12.8,13.54,261085,0
+INSE.US,D,20230511,000000,13.77,14.53,13.685,13.85,123656,0
+INSE.US,D,20230512,000000,13.92,13.92,13.25,13.63,114585,0
+INSE.US,D,20230515,000000,13.78,14.28,13.7,14,106213,0
+INSE.US,D,20230516,000000,13.98,14.1,13.82,13.88,91493,0
+INSE.US,D,20230517,000000,13.93,14.23,13.43,14.1,139631,0
+INSE.US,D,20230518,000000,14.11,14.31,13.86,14.27,120265,0
+INSE.US,D,20230519,000000,14.43,14.43,13.92,13.94,65913,0
+INSE.US,D,20230522,000000,13.94,14.26,13.82,14.13,77389,0
+INSE.US,D,20230523,000000,14.12,14.12,13.52,13.6,65954,0
+INSE.US,D,20230524,000000,13.57,13.59,13.29,13.48,63537,0
+INSE.US,D,20230525,000000,13.45,13.86,13.4,13.83,83247,0
+INSE.US,D,20230526,000000,13.83,13.93,13.5,13.88,77828,0
+INSE.US,D,20230530,000000,13.77,13.855,13.29,13.61,152220,0
+INSE.US,D,20230531,000000,13.6,13.83,13.48,13.73,79154,0
+INSE.US,D,20230601,000000,13.73,13.8799,13.57,13.76,77940,0
+INSE.US,D,20230602,000000,13.97,14.73,13.97,14.52,200833,0
+INSE.US,D,20230605,000000,14.46,14.73,14.13,14.7,136870,0
+INSE.US,D,20230606,000000,14.7,15.3,14.7,15,215954,0
+INSE.US,D,20230607,000000,15.21,15.71,15.1,15.66,348354,0
+INSE.US,D,20230608,000000,15.66,16.015,15.66,15.69,125793,0
+INSE.US,D,20230609,000000,15.6,15.6,14.66,14.95,120329,0
+INSE.US,D,20230612,000000,15,15.1,14.66,14.91,141429,0
+INSE.US,D,20230613,000000,14.97,15.245,14.5,14.62,109169,0
+INSE.US,D,20230614,000000,14.62,15.015,14.515,14.83,117450,0
+INSE.US,D,20230615,000000,14.89,15.03,14.58,14.93,119169,0
+INSE.US,D,20230616,000000,14.94,15,14.42,14.49,116852,0
+INSE.US,D,20230620,000000,14.45,14.7623,14.19,14.46,59530,0
+INSE.US,D,20230621,000000,14.42,14.57,14.3418,14.52,30536,0
+INSE.US,D,20230622,000000,14.46,14.58,14.23,14.35,50107,0
+INSE.US,D,20230623,000000,14.13,14.27,13.99,14.08,385883,0
+INSE.US,D,20230626,000000,14.13,14.37,13.99,14.25,83500,0
+INSE.US,D,20230627,000000,14.29,14.61,14.255,14.36,55175,0
+INSE.US,D,20230628,000000,14.36,14.5,14.235,14.31,40529,0
+INSE.US,D,20230629,000000,14.36,14.5691,14.31,14.5,55815,0
+INSE.US,D,20230630,000000,14.74,14.91,14.59,14.71,77122,0
+INSE.US,D,20230703,000000,14.65,14.97,14.33,14.74,42255,0
+INSE.US,D,20230705,000000,14.66,14.66,14.02,14.07,53048,0
+INSE.US,D,20230706,000000,13.91,14.0386,13.135,13.6,113910,0
+INSE.US,D,20230707,000000,13.69,14.12,13.69,13.97,108513,0
+INSE.US,D,20230710,000000,14,14.3,13.96,14.26,48498,0
+INSE.US,D,20230711,000000,14.28,14.35,13.91,14.28,97073,0
+INSE.US,D,20230712,000000,14.46,14.46,13.99,14.04,77583,0
+INSE.US,D,20230713,000000,14.05,14.44,13.825,13.86,71558,0
+INSE.US,D,20230714,000000,13.85,13.92,13.62,13.74,67293,0
+INSE.US,D,20230717,000000,13.71,13.71,13.06,13.35,120835,0
+INSE.US,D,20230718,000000,13.25,13.499,13.13,13.45,73819,0
+INSE.US,D,20230719,000000,13.45,13.48,13.05,13.18,79073,0
+INSE.US,D,20230720,000000,13.19,13.19,12.7681,12.93,52283,0
+INSE.US,D,20230721,000000,13.07,13.25,13,13.05,62803,0
+INSE.US,D,20230724,000000,13.04,13.05,12.8,12.84,44095,0
+INSE.US,D,20230725,000000,12.81,12.93,12.7,12.76,70691,0
+INSE.US,D,20230726,000000,12.73,12.895,12.635,12.72,62095,0
+INSE.US,D,20230727,000000,12.84,12.91,12.5698,12.69,58391,0
+INSE.US,D,20230728,000000,12.83,12.87,12.33,12.43,36395,0
+INSE.US,D,20230731,000000,12.43,12.7,12.09,12.59,94502,0
+INSE.US,D,20230801,000000,12.5,12.65,12.27,12.45,67211,0
+INSE.US,D,20230802,000000,12.38,12.55,12.28,12.52,100911,0
+INSE.US,D,20230803,000000,12.43,12.96,12.43,12.92,61820,0
+INSE.US,D,20230804,000000,13.02,13.43,12.92,13.22,64974,0
+INSE.US,D,20230807,000000,13.22,13.57,13.12,13.22,50318,0
+INSE.US,D,20230808,000000,13.04,13.43,13.04,13.36,99791,0
+INSE.US,D,20230809,000000,12.56,12.818,11.79,12.55,296181,0
+INSE.US,D,20230810,000000,12.58,12.88,12.58,12.76,108543,0
+INSE.US,D,20230811,000000,12.65,12.77,12.281,12.48,129664,0
+INSE.US,D,20230814,000000,12.49,13.1,12.2,13.04,115382,0
+INSE.US,D,20230815,000000,12.95,12.95,12.3,12.81,177087,0
+INSE.US,D,20230816,000000,12.83,13.21,12.79,12.82,98634,0
+INSE.US,D,20230817,000000,12.8,13.08,12.7071,12.76,91001,0
+INSE.US,D,20230818,000000,12.66,13,12.58,12.87,192421,0
+INSE.US,D,20230821,000000,12.9,12.9,12.65,12.66,66302,0
+INSE.US,D,20230822,000000,12.69,12.71,12.42,12.52,90325,0
+INSE.US,D,20230823,000000,12.51,12.65,12.5,12.55,40464,0
+INSE.US,D,20230824,000000,12.47,12.585,12.41,12.44,42818,0
+INSE.US,D,20230825,000000,12.51,12.56,12.37,12.45,55586,0
+INSE.US,D,20230828,000000,12.46,12.51,12.25,12.48,66481,0
+INSE.US,D,20230829,000000,12.45,13.16,12.42,13.13,51853,0
+INSE.US,D,20230830,000000,13.05,13.6,13.05,13.53,92220,0
+INSE.US,D,20230831,000000,13.5,13.54,12.79,13.18,100470,0
+INSE.US,D,20230901,000000,13.28,13.525,13.24,13.45,85597,0
+INSE.US,D,20230905,000000,12.27,13.1,12.27,12.97,160978,0
+INSE.US,D,20230906,000000,13.01,13.085,12.47,12.59,59485,0
+INSE.US,D,20230907,000000,12.55,12.82,12.28,12.54,62803,0
+INSE.US,D,20230908,000000,12.54,12.65,12.47,12.56,67914,0
+INSE.US,D,20230911,000000,12.7,12.75,12.32,12.41,49232,0
+INSE.US,D,20230912,000000,12.37,12.37,12.25,12.28,87941,0
+INSE.US,D,20230913,000000,12.3,12.3,12.11,12.27,61386,0
+INSE.US,D,20230914,000000,12.21,12.59,11.88,12.51,52549,0
+INSE.US,D,20230915,000000,12.49,12.72,12.13,12.2,177894,0
+INSE.US,D,20230918,000000,12.23,12.61,12.14,12.25,38691,0
+INSE.US,D,20230919,000000,12.41,12.46,12.15,12.17,33864,0
+INSE.US,D,20230920,000000,12.17,12.335,11.93,11.98,94232,0
+INSE.US,D,20230921,000000,11.87,11.935,11.58,11.62,108656,0
+INSE.US,D,20230922,000000,11.65,11.65,11.2,11.39,91052,0
+INSE.US,D,20230925,000000,11.31,11.48,11.25,11.44,58866,0
+INSE.US,D,20230926,000000,11.37,11.45,11.23,11.3,57370,0
+INSE.US,D,20230927,000000,11.39,11.6801,11.335,11.41,44347,0
+INSE.US,D,20230928,000000,11.44,11.61,11.43,11.56,35278,0
+INSE.US,D,20230929,000000,11.67,12.15,11.67,11.96,61177,0
+INSE.US,D,20231002,000000,11.73,11.75,11.36,11.43,60383,0
+INSE.US,D,20231003,000000,11.44,11.44,11.07,11.17,76618,0
+INSE.US,D,20231004,000000,11.14,11.25,10.8,11.1,112058,0
+INSE.US,D,20231005,000000,11.13,11.25,10.64,11.11,144429,0
+INSE.US,D,20231006,000000,11.07,11.47,10.995,11.44,48499,0
+INSE.US,D,20231009,000000,11.37,11.74,10.9,11.67,99032,0
+INSE.US,D,20231010,000000,11.81,12.05,11.64,11.7,93797,0
+INSE.US,D,20231011,000000,11.8,12.07,11.7,11.91,52455,0
+INSE.US,D,20231012,000000,11.64,11.67,11.225,11.29,41269,0
+INSE.US,D,20231013,000000,11.49,11.49,10.91,11.06,35572,0
+INSE.US,D,20231016,000000,11.25,11.68,11.15,11.46,136224,0
+INSE.US,D,20231017,000000,11.24,11.54,11.19,11.27,67034,0
+INSE.US,D,20231018,000000,11.14,11.27,10.82,10.84,99950,0
+INSE.US,D,20231019,000000,11.7899,11.7899,10.64,10.705,60310,0
+INSE.US,D,20231020,000000,10.71,10.71,10.12,10.34,87029,0
+INSE.US,D,20231023,000000,10.37,10.54,10.28,10.38,55441,0
+INSE.US,D,20231024,000000,10.46,10.52,10.22,10.49,47242,0
+INSE.US,D,20231025,000000,10.41,10.41,10,10.11,42435,0
+INSE.US,D,20231026,000000,10.17,10.23,9.91,10.11,55005,0
+INSE.US,D,20231027,000000,10.06,10.14,9.99,10.08,61257,0
+INSE.US,D,20231030,000000,10.24,10.24,10.03,10.1,32662,0
+INSE.US,D,20231031,000000,10.05,10.06,9.87,9.98,36936,0
+INSE.US,D,20231101,000000,9.95,10.21,9.58,9.66,64043,0
+INSE.US,D,20231102,000000,10,10.19,9.84,10.03,38204,0
+INSE.US,D,20231103,000000,10.2,10.525,10.055,10.46,61711,0
+INSE.US,D,20231106,000000,10.55,11.0128,10.355,10.47,45360,0
+INSE.US,D,20231107,000000,10.57,10.65,10.395,10.6,29188,0
+INSE.US,D,20231108,000000,10.71,10.71,10.26,10.4,48758,0
+INSE.US,D,20231109,000000,6.25,7.99,6.12,7.33,1071898,0
+INSE.US,D,20231110,000000,7.48,7.93,6.95,7.85,253400,0
+INSE.US,D,20231113,000000,7.84,8.48,7.79,8.33,207612,0
+INSE.US,D,20231114,000000,8.6,8.765,8.181,8.45,155977,0
+INSE.US,D,20231115,000000,8.45,8.61,7.6,7.94,259607,0
+INSE.US,D,20231116,000000,7.9,7.94,7.36,7.535,184392,0
+INSE.US,D,20231117,000000,7.61,7.866,7.36,7.46,254494,0
+INSE.US,D,20231120,000000,7.5,7.87,7.5,7.8,536942,0
+INSE.US,D,20231121,000000,7.9,8.23,7.8,8.2,184395,0
+INSE.US,D,20231122,000000,8.19,8.61,8.18,8.31,145844,0
+INSE.US,D,20231124,000000,8.29,9.12,8.22,8.54,40158,0
+INSE.US,D,20231127,000000,8.4,8.4,7.785,7.9,160323,0
+INSE.US,D,20231128,000000,7.9,8.1,7.85,7.94,129847,0
+INSE.US,D,20231129,000000,8.03,8.09,7.67,7.86,191840,0
+INSE.US,D,20231130,000000,7.92,7.92,7.525,7.86,129384,0
+INSE.US,D,20231201,000000,7.78,8.27,7.65,8.2,161167,0
+INSE.US,D,20231204,000000,8.28,8.28,7.83,8.01,110604,0
+INSE.US,D,20231205,000000,8.04,8.04,7.79,7.95,97833,0
+INSE.US,D,20231206,000000,8.04,8.07,7.913,7.97,103287,0
+INSE.US,D,20231207,000000,7.9,8.5,7.9,8.12,124850,0
+INSE.US,D,20231208,000000,8.15,8.3,8.13,8.23,91312,0
+INSE.US,D,20231211,000000,8.23,8.325,7.99,8.08,114767,0
+INSE.US,D,20231212,000000,8.08,8.3,7.94,8.29,117805,0
+INSE.US,D,20231213,000000,8.35,8.86,8.25,8.73,138652,0
+INSE.US,D,20231214,000000,8.8,9.045,8.25,8.65,172277,0
+INSE.US,D,20231215,000000,8.78,8.78,8.18,8.39,230817,0
+INSE.US,D,20231218,000000,8.48,8.58,8.26,8.46,142264,0
+INSE.US,D,20231219,000000,8.54,8.82,8.46,8.77,99741,0
+INSE.US,D,20231220,000000,8.71,9.02,8.64,8.86,144619,0
+INSE.US,D,20231221,000000,9,9.18,8.97,9.11,95889,0
+INSE.US,D,20231222,000000,9.13,9.62,9.12,9.44,207952,0
+INSE.US,D,20231226,000000,9.05,9.65,8.93,9.63,194657,0
+INSE.US,D,20231227,000000,9.66,9.98,9.52,9.94,114257,0
+INSE.US,D,20231228,000000,9.95,9.95,9.66,9.87,100850,0
+INSE.US,D,20231229,000000,9.89,9.92,9.5892,9.88,112394,0
+INSE.US,D,20240102,000000,9.84,9.97,9.5,9.73,128190,0
+INSE.US,D,20240103,000000,9.69,9.74,9.37,9.64,196718,0
+INSE.US,D,20240104,000000,9.71,10.02,9.49,9.57,93782,0
+INSE.US,D,20240105,000000,9.55,9.7,9.465,9.68,155316,0
+INSE.US,D,20240108,000000,9.72,9.85,9.48,9.61,108395,0
+INSE.US,D,20240109,000000,9.45,9.65,9.34,9.38,120985,0
+INSE.US,D,20240110,000000,9.35,9.73,9.23,9.25,102429,0
+INSE.US,D,20240111,000000,9.2,9.25,8.93,9.1,484826,0
+INSE.US,D,20240112,000000,9.26,9.26,8.81,8.96,142567,0
+INSE.US,D,20240116,000000,8.89,8.94,8.65,8.71,158163,0
+INSE.US,D,20240117,000000,8.68,8.795,8.28,8.44,245361,0
+INSE.US,D,20240118,000000,8.41,8.4185,7.85,8.13,295251,0
+INSE.US,D,20240119,000000,8.17,8.915,7.96,8.82,229736,0
+INSE.US,D,20240122,000000,8.83,8.96,8.54,8.81,132172,0
+INSE.US,D,20240123,000000,8.97,9.38,8.965,9.34,76629,0
+INSE.US,D,20240124,000000,9.46,9.52,9.35,9.35,106841,0
+INSE.US,D,20240125,000000,9.53,9.61,9.14,9.23,91682,0
+INSE.US,D,20240126,000000,9.3,9.41,9.15,9.27,80780,0
+INSE.US,D,20240129,000000,9.32,10.005,9.24,9.98,166069,0
+INSE.US,D,20240130,000000,9.85,10.03,9.53,9.53,91104,0
+INSE.US,D,20240131,000000,9.5,9.67,9.17,9.18,159357,0
+INSE.US,D,20240201,000000,9.28,9.58,9,9.51,79868,0
+INSE.US,D,20240202,000000,9.37,9.37,9,9.15,121972,0
+INSE.US,D,20240205,000000,9.05,9.13,8.81,8.95,96715,0
+INSE.US,D,20240206,000000,8.91,9.52,8.91,9.29,72304,0
+INSE.US,D,20240207,000000,9.33,9.33,8.97,9.15,97088,0
+INSE.US,D,20240208,000000,9.19,9.263,8.96,9,103394,0
+INSE.US,D,20240209,000000,9.09,9.46,9,9.41,107800,0
+INSE.US,D,20240212,000000,9.42,9.8201,9.42,9.71,79251,0
+INSE.US,D,20240213,000000,9.34,9.38,9.15,9.28,124308,0
+INSE.US,D,20240214,000000,9.44,9.6276,9.37,9.58,50537,0
+INSE.US,D,20240215,000000,9.67,9.72,9.47,9.57,81262,0
+INSE.US,D,20240216,000000,9.53,9.65,9.34,9.35,98069,0
+INSE.US,D,20240220,000000,9.22,9.25,8.9862,9.23,55363,0
+INSE.US,D,20240221,000000,9.27,9.41,9.24,9.33,54127,0
+INSE.US,D,20240222,000000,9.33,9.33,8.98,9,43677,0
+INSE.US,D,20240223,000000,8.96,10.05,8.94,10,163686,0
+INSE.US,D,20240226,000000,10.04,10.39,9.995,10.36,202799,0
+INSE.US,D,20240227,000000,10.42,10.65,10.4,10.53,174287,0
+INSE.US,D,20240228,000000,9.91,9.99,9.33,9.57,279870,0
+INSE.US,D,20240229,000000,9.78,10.53,9.73,9.9,131728,0
+INSE.US,D,20240301,000000,10.02,10.02,9.57,9.65,153305,0
+INSE.US,D,20240304,000000,9.74,9.75,9.125,9.19,137679,0
+INSE.US,D,20240305,000000,9.23,9.35,8.955,9.02,59919,0
+INSE.US,D,20240306,000000,9.15,9.15,8.915,9.02,63522,0
+INSE.US,D,20240307,000000,8.93,9.26,8.93,9.18,74964,0
+INSE.US,D,20240308,000000,9.25,9.33,8.9219,9.17,62496,0
+INSE.US,D,20240311,000000,9.19,9.31,9.05,9.2,61300,0
+INSE.US,D,20240312,000000,9.29,9.3,9.034,9.12,58923,0
+INSE.US,D,20240313,000000,9.06,9.2498,8.99,9.15,108246,0
+INSE.US,D,20240314,000000,9.17,9.17,8.91,9.08,101356,0
+INSE.US,D,20240315,000000,9,9.13,8.89,9.13,162150,0
+INSE.US,D,20240318,000000,9.15,9.32,9.04,9.24,51439,0
+INSE.US,D,20240319,000000,9.23,9.32,9.2,9.24,46279,0
+INSE.US,D,20240320,000000,9.28,9.63,9.18,9.62,67841,0
+INSE.US,D,20240321,000000,9.7,9.8,9.33,9.47,68924,0
+INSE.US,D,20240322,000000,9.51,9.51,9.36,9.38,22952,0
+INSE.US,D,20240325,000000,9.4,9.4,9.13,9.2,41873,0
+INSE.US,D,20240326,000000,9.27,9.47,9.12,9.17,69397,0
+INSE.US,D,20240327,000000,9.27,9.77,9.27,9.77,82080,0
+INSE.US,D,20240328,000000,9.84,10.1399,9.69,9.86,80151,0
+INSE.US,D,20240401,000000,9.87,10.35,9.57,9.99,157973,0
+INSE.US,D,20240402,000000,9.81,10.05,9.435,9.5,143890,0
+INSE.US,D,20240403,000000,9.36,9.62,9.36,9.54,63273,0
+INSE.US,D,20240404,000000,9.71,9.98,9.44,9.55,74954,0
+INSE.US,D,20240405,000000,9.72,10.04,9.665,9.92,70864,0
+INSE.US,D,20240408,000000,9.88,9.89,9.63,9.85,41554,0
+INSE.US,D,20240409,000000,9.76,10,9.72,10,127221,0
+INSE.US,D,20240410,000000,9.83,10,9.58,9.82,96801,0
+INSE.US,D,20240411,000000,9.87,10,9.71,10,117661,0
+INSE.US,D,20240412,000000,9.87,9.95,9.53,9.57,112850,0
+INSE.US,D,20240415,000000,10,10.75,8.55,9.07,333624,0
+INSE.US,D,20240416,000000,8.81,9.37,8.78,9.2,94278,0
+INSE.US,D,20240417,000000,9.29,9.59,9.02,9.04,124559,0
+INSE.US,D,20240418,000000,9.04,9.11,8.75,8.78,140214,0
+INSE.US,D,20240419,000000,8.76,9.11,8.68,8.88,97863,0
+INSE.US,D,20240422,000000,8.87,9,8.54,8.91,100371,0
+INSE.US,D,20240423,000000,8.94,9.07,8.57,8.88,150253,0
+INSE.US,D,20240424,000000,8.9,8.94,8.535,8.87,126612,0
+INSE.US,D,20240425,000000,8.79,8.79,8.5995,8.66,51586,0
+INSE.US,D,20240426,000000,8.69,8.96,8.69,8.81,85741,0
+INSE.US,D,20240429,000000,8.8979,8.92,8.72,8.79,105632,0
+INSE.US,D,20240430,000000,8.75,8.75,8.44,8.5,97651,0
+INSE.US,D,20240501,000000,8.51,8.55,8.305,8.46,113524,0
+INSE.US,D,20240502,000000,8.54,8.73,8.36,8.7,31859,0
+INSE.US,D,20240503,000000,8.71,8.86,8.41,8.57,41066,0
+INSE.US,D,20240506,000000,8.607,8.73,8.52,8.7,68953,0
+INSE.US,D,20240507,000000,8.77,8.82,8.6,8.65,65562,0
+INSE.US,D,20240508,000000,8.56,8.88,8.56,8.79,65243,0
+INSE.US,D,20240509,000000,8.84,9.55,8.84,9.44,257070,0
+INSE.US,D,20240510,000000,8.71,9.14,8.48,8.7,646718,0
+INSE.US,D,20240513,000000,8.71,8.9,8.5601,8.83,173764,0
+INSE.US,D,20240514,000000,8.96,9,8.47,8.74,186252,0
+INSE.US,D,20240515,000000,8.9,8.9,8.68,8.76,79594,0
+INSE.US,D,20240516,000000,8.73,8.95,8.705,8.79,235705,0
+INSE.US,D,20240517,000000,8.81,8.96,8.79,8.82,47772,0
+INSE.US,D,20240520,000000,8.91,8.945,8.775,8.84,70634,0
+INSE.US,D,20240521,000000,8.87,8.92,8.73,8.75,56441,0
+INSE.US,D,20240522,000000,8.74,8.8,8.638,8.72,98213,0
+INSE.US,D,20240523,000000,8.75,8.9205,8.65,8.87,156344,0
+INSE.US,D,20240524,000000,8.9,9.19,8.835,9.16,114773,0
+INSE.US,D,20240528,000000,9.24,9.27,8.991,9.16,61559,0
+INSE.US,D,20240529,000000,8.99,9.35,8.9196,9.03,167067,0
+INSE.US,D,20240530,000000,9.09,9.09,8.9,9.01,45912,0
+INSE.US,D,20240531,000000,9.07,9.27,8.94,9.11,66522,0
+INSE.US,D,20240603,000000,9.22,9.22,8.99,9.15,53422,0
+INSE.US,D,20240604,000000,9.1,9.15,8.99,9.08,84652,0
+INSE.US,D,20240605,000000,9.14,9.37,9.03,9.31,159283,0
+INSE.US,D,20240606,000000,9.26,9.425,9.195,9.25,46942,0
+INSE.US,D,20240607,000000,9.16,9.23,9.03,9.15,49891,0
+INSE.US,D,20240610,000000,9.08,9.53,9.08,9.49,40431,0
+INSE.US,D,20240611,000000,9.36,9.65,9.2,9.6,60432,0
+INSE.US,D,20240612,000000,9.75,10.01,9.2,9.21,142378,0
+INSE.US,D,20240613,000000,9.2,9.34,8.95,9.2,206503,0
+INSE.US,D,20240614,000000,9.07,9.17,8.96,9.1,70110,0
+INSE.US,D,20240617,000000,9.02,9.43,8.94,9.39,62927,0
+INSE.US,D,20240618,000000,9.4,9.4,9.16,9.24,85832,0
+INSE.US,D,20240620,000000,9.24,9.57,9.15,9.51,61193,0
+INSE.US,D,20240621,000000,9.47,9.47,9.144,9.21,116169,0
+INSE.US,D,20240624,000000,9.25,9.32,9.11,9.23,41627,0
+INSE.US,D,20240625,000000,9.17,9.27,9.135,9.18,32906,0
+INSE.US,D,20240626,000000,9.12,9.49,8.94,9.37,82234,0
+INSE.US,D,20240627,000000,9.41,9.61,9.22,9.25,107148,0
+INSE.US,D,20240628,000000,9.36,9.36,9.08,9.15,525796,0
+INSE.US,D,20240701,000000,9.17,9.205,8.99,9.11,142541,0
+INSE.US,D,20240702,000000,9.05,9.16,8.9,8.91,101891,0
+INSE.US,D,20240703,000000,8.94,9.11,8.66,9.06,134683,0
+INSE.US,D,20240705,000000,9.01,9.01,8.2,8.58,166318,0
+INSE.US,D,20240708,000000,8.64,8.99,8.58,8.93,91169,0
+INSE.US,D,20240709,000000,8.89,8.8993,8.52,8.85,57201,0
+INSE.US,D,20240710,000000,8.9,9.01,8.7001,8.89,113732,0
+INSE.US,D,20240711,000000,9.07,9.27,8.94,8.95,182849,0
+INSE.US,D,20240712,000000,9.13,9.18,8.66,9.14,160187,0
+INSE.US,D,20240715,000000,9.22,9.49,9.17,9.4,453813,0
+INSE.US,D,20240716,000000,9.52,9.7,9.5,9.54,116318,0
+INSE.US,D,20240717,000000,9.46,9.55,9.21,9.29,77627,0
+INSE.US,D,20240718,000000,9.25,9.25,8.87,8.92,82169,0
+INSE.US,D,20240719,000000,8.93,8.93,8.42,8.6,152900,0
+INSE.US,D,20240722,000000,8.66,8.94,8.595,8.9,91719,0
+INSE.US,D,20240723,000000,8.87,9.09,8.765,8.96,78540,0
+INSE.US,D,20240724,000000,8.94,8.99,8.56,8.6,66663,0
+INSE.US,D,20240725,000000,8.67,8.77,8.47,8.63,129718,0
+INSE.US,D,20240726,000000,8.86,9.14,8.75,9.13,83118,0
+INSE.US,D,20240729,000000,9.15,9.22,8.93,9.13,60233,0
+INSE.US,D,20240730,000000,9.18,9.2,8.93,9.02,52798,0
+INSE.US,D,20240731,000000,9.1,9.44,9.02,9.23,106252,0
+INSE.US,D,20240801,000000,9.185,9.185,8.72,8.79,89894,0
+INSE.US,D,20240802,000000,8.46,8.695,8.12,8.28,145510,0
+INSE.US,D,20240805,000000,7.77,7.98,7.51,7.59,128719,0
+INSE.US,D,20240806,000000,7.61,8.055,7.56,7.88,192159,0
+INSE.US,D,20240807,000000,7.9,8.18,7.58,7.87,175520,0
+INSE.US,D,20240808,000000,8,8.55,7.76,8.48,334738,0
+INSE.US,D,20240809,000000,8.39,8.4,8.24,8.27,130701,0
+INSE.US,D,20240812,000000,8.16,8.215,7.77,8.05,106963,0
+INSE.US,D,20240813,000000,8.09,8.18,7.835,8.1,86378,0
+INSE.US,D,20240814,000000,8.08,8.24,7.85,8.13,57697,0
+INSE.US,D,20240815,000000,8.19,8.59,8.18,8.49,103646,0
+INSE.US,D,20240816,000000,8.47,8.705,8.39,8.42,161273,0
+INSE.US,D,20240819,000000,8.44,9.1041,8.41,8.55,51456,0
+INSE.US,D,20240820,000000,8.46,8.78,8.36,8.57,60872,0
+INSE.US,D,20240821,000000,8.485,8.73,8.485,8.73,45568,0
+INSE.US,D,20240822,000000,8.78,8.84,8.609,8.62,44826,0
+INSE.US,D,20240823,000000,8.69,9.08,8.615,8.99,56465,0
+INSE.US,D,20240826,000000,9.05,9.2299,8.86,8.96,113783,0
+INSE.US,D,20240827,000000,8.89,8.89,8.69,8.79,26346,0
+INSE.US,D,20240828,000000,8.8,8.85,8.67,8.84,37866,0
+INSE.US,D,20240829,000000,8.89,9.04,8.83,8.86,34660,0
+INSE.US,D,20240830,000000,8.88,9.04,8.78,9.03,35003,0
+INSE.US,D,20240903,000000,8.85,9.2,8.41,8.58,78203,0
+INSE.US,D,20240904,000000,8.57,8.5768,8.13,8.44,46869,0
+INSE.US,D,20240905,000000,8.51,8.55,8.295,8.48,28857,0
+INSE.US,D,20240906,000000,8.38,8.49,8.3,8.42,26692,0
+INSE.US,D,20240909,000000,8.4,8.5925,8.27,8.47,57757,0
+INSE.US,D,20240910,000000,8.54,8.68,8.38,8.65,51525,0
+INSE.US,D,20240911,000000,8.6,8.6,8.25,8.54,29623,0
+INSE.US,D,20240912,000000,8.63,8.82,8.5,8.68,54692,0
+INSE.US,D,20240913,000000,8.76,9.0917,8.68,9,82269,0
+INSE.US,D,20240916,000000,9.08,9.48,9.05,9.44,81068,0
+INSE.US,D,20240917,000000,9.57,10.21,9.57,9.92,160925,0
+INSE.US,D,20240918,000000,9.16,10.14,9.16,9.63,157500,0
+INSE.US,D,20240919,000000,9.98,10,9.66,9.94,86908,0
+INSE.US,D,20240920,000000,9.79,10.26,9.75,10.09,226329,0
+INSE.US,D,20240923,000000,10.02,10.08,9.73,9.75,58383,0
+INSE.US,D,20240924,000000,9.79,9.81,9.46,9.46,60512,0
+INSE.US,D,20240925,000000,9.46,9.52,9.28,9.46,44414,0
+INSE.US,D,20240926,000000,9.53,9.6078,9.23,9.26,40858,0
+INSE.US,D,20240927,000000,9.25,9.64,9.02,9.26,136839,0
+INSE.US,D,20240930,000000,9.315,9.385,9.1,9.27,41977,0
+INSE.US,D,20241001,000000,9.34,9.34,9,9.17,68073,0
+INSE.US,D,20241002,000000,9.05,9.38,9.01,9.34,61383,0
+INSE.US,D,20241003,000000,9.24,9.34,9.08,9.3,34853,0
+INSE.US,D,20241004,000000,9.49,9.61,9.46,9.55,44791,0
+INSE.US,D,20241007,000000,9.52,9.7,9.45,9.64,21593,0
+INSE.US,D,20241008,000000,9.63,9.82,9.5,9.56,27799,0
+INSE.US,D,20241009,000000,9.56,9.99,9.08,9.17,106711,0
+INSE.US,D,20241010,000000,9.04,9.47,9.04,9.23,68734,0
+INSE.US,D,20241011,000000,9.235,9.25,8.93,9.06,59100,0
+INSE.US,D,20241014,000000,9.08,9.09,8.94,9.02,48312,0
+INSE.US,D,20241015,000000,9.02,9.13,8.92,9.02,61501,0
+INSE.US,D,20241016,000000,9.22,9.4999,8.925,9.08,168368,0
+INSE.US,D,20241017,000000,9.17,9.515,9.14,9.48,40865,0
+INSE.US,D,20241018,000000,9.48,9.485,9.304,9.42,49705,0
+INSE.US,D,20241021,000000,9.4,9.5,9.3605,9.46,41104,0
+INSE.US,D,20241022,000000,9.385,9.55,9.35,9.55,47337,0
+INSE.US,D,20241023,000000,9.47,9.47,8.95,9.04,46537,0
+INSE.US,D,20241024,000000,8.97,9.22,8.87,9.07,77951,0
+INSE.US,D,20241025,000000,9.14,9.185,8.9,9,120470,0
+INSE.US,D,20241028,000000,9.08,9.14,9.0103,9.1,53302,0
+INSE.US,D,20241029,000000,8.99,9.19,8.7046,9.17,134655,0
+INSE.US,D,20241030,000000,9.1018,9.58,9.1018,9.5,41426,0
+INSE.US,D,20241031,000000,9.55,9.729,9.42,9.54,35752,0
+INSE.US,D,20241101,000000,9.65,9.75,9.43,9.62,46212,0
+INSE.US,D,20241104,000000,9.73,9.96,9.62,9.72,44354,0
+INSE.US,D,20241105,000000,9.75,9.9104,9.6328,9.72,51101,0
+INSE.US,D,20241106,000000,9.99,10.32,9.76,9.99,158290,0
+INSE.US,D,20241107,000000,10.08,10.3,9.99,10.15,98862,0
+INSE.US,D,20241108,000000,10.78,10.9963,10.21,10.45,271533,0
+INSE.US,D,20241111,000000,10.56,10.715,10.415,10.57,101982,0
+INSE.US,D,20241112,000000,10.45,10.66,10.25,10.65,86713,0
+INSE.US,D,20241113,000000,10.09,10.61,10.055,10.32,158761,0
+INSE.US,D,20241114,000000,10.42,10.46,10.21,10.23,72066,0
+INSE.US,D,20241115,000000,10.35,10.35,9.87,10.09,102288,0
+INSE.US,D,20241118,000000,10.1,10.17,9.98,10.12,55822,0
+INSE.US,D,20241119,000000,9.89,10.31,9.89,10.27,70977,0
+INSE.US,D,20241120,000000,10.26,10.34,9.95,9.98,81607,0
+INSE.US,D,20241121,000000,9.97,10.115,9.82,9.95,115733,0
+INSE.US,D,20241122,000000,9.98,10.01,9.87,9.91,60394,0
+INSE.US,D,20241125,000000,9.99,10.0317,9.785,9.89,110120,0
+INSE.US,D,20241126,000000,9.95,9.96,9.755,9.86,138384,0
+INSE.US,D,20241127,000000,9.85,10.1,9.78,9.79,75142,0
+INSE.US,D,20241129,000000,9.83,9.83,9.5,9.62,118702,0
+INSE.US,D,20241202,000000,9.66,10.08,9.45,9.81,373774,0
+INSE.US,D,20241203,000000,9.75,9.88,9.42,9.48,202972,0
+INSE.US,D,20241204,000000,9.49,10,9.36,9.9,253149,0
+INSE.US,D,20241205,000000,9.8,9.9759,9.62,9.83,101509,0
+INSE.US,D,20241206,000000,9.86,9.86,9.48,9.56,136934,0
+INSE.US,D,20241209,000000,9.6,9.65,9.3,9.3,95801,0
+INSE.US,D,20241210,000000,9.33,9.43,9.145,9.27,267219,0
+INSE.US,D,20241211,000000,9.38,9.43,8.92,9.34,441994,0
+INSE.US,D,20241212,000000,9.28,9.3561,9,9.14,84733,0
+INSE.US,D,20241213,000000,9.1,9.29,8.99,9.23,64220,0
+INSE.US,D,20241216,000000,9.3,9.32,9.07,9.07,50946,0
+INSE.US,D,20241217,000000,8.99,9.04,8.8,8.91,81507,0
+INSE.US,D,20241218,000000,8.91,9.1999,8.5,8.54,248610,0
+INSE.US,D,20241219,000000,8.64,8.8541,8.48,8.56,118881,0
+INSE.US,D,20241220,000000,8.45,8.7,8.44,8.52,136515,0
+INSE.US,D,20241223,000000,8.64,8.91,8.58,8.73,149383,0
+INSE.US,D,20241224,000000,8.71,8.81,8.68,8.75,41267,0
+INSE.US,D,20241226,000000,8.71,8.93,8.7,8.89,65689,0
+INSE.US,D,20241227,000000,8.82,8.95,8.64,8.9,85618,0
+INSE.US,D,20241230,000000,8.84,8.9,8.56,8.85,95594,0
+INSE.US,D,20241231,000000,8.85,9.08,8.77,9.05,91325,0
+INSE.US,D,20250102,000000,9.15,9.15,8.76,8.83,75057,0
+INSE.US,D,20250103,000000,8.8,8.89,8.655,8.87,84739,0
+INSE.US,D,20250106,000000,8.47,8.89,8.47,8.76,70741,0
+INSE.US,D,20250107,000000,8.7,8.76,8.56,8.72,63086,0
+INSE.US,D,20250108,000000,8.72,8.8101,8.57,8.78,315207,0
+INSE.US,D,20250110,000000,8.64,9.125,8.64,8.84,135943,0
+INSE.US,D,20250113,000000,8.72,8.865,8.61,8.85,100476,0
+INSE.US,D,20250114,000000,8.92,9.19,8.87,9.17,66885,0
+INSE.US,D,20250115,000000,9.36,9.5,9.1432,9.39,84713,0
+INSE.US,D,20250116,000000,9.4,9.48,9.29,9.33,127116,0
+INSE.US,D,20250117,000000,9.4,9.52,9.255,9.47,91170,0
+INSE.US,D,20250121,000000,9.53,9.61,9.43,9.5,76932,0
+INSE.US,D,20250122,000000,9.49,9.53,9.4135,9.5,82224,0
+INSE.US,D,20250123,000000,9.41,9.5,9.3,9.47,67408,0
+INSE.US,D,20250124,000000,9.43,9.5,9.36,9.45,59470,0
+INSE.US,D,20250127,000000,9.44,9.52,9.3,9.45,62049,0
+INSE.US,D,20250128,000000,9.59,9.59,9.41,9.51,73872,0
+INSE.US,D,20250129,000000,9.39,9.72,9.39,9.67,215424,0
+INSE.US,D,20250130,000000,9.71,10.1,9.7001,10.02,259920,0
+INSE.US,D,20250131,000000,10.01,10.12,9.9,10.07,233067,0
+INSE.US,D,20250203,000000,9.89,10.13,9.85,10.12,232260,0
+INSE.US,D,20250204,000000,9.96,10.665,9.94,10.53,339469,0
+INSE.US,D,20250205,000000,10.49,10.5,10.19,10.22,64266,0
+INSE.US,D,20250206,000000,10.19,10.41,10.13,10.4,75538,0
+INSE.US,D,20250207,000000,10.35,10.415,10.2,10.3,94650,0
+INSE.US,D,20250210,000000,10.32,10.4,10.245,10.32,172590,0
+INSE.US,D,20250211,000000,10.1859,10.54,10.15,10.35,91486,0
+INSE.US,D,20250212,000000,10.23,10.45,10.2,10.36,355125,0
+INSE.US,D,20250213,000000,10.45,10.93,10.34,10.93,202592,0
+INSE.US,D,20250214,000000,10.99,11.23,10.8768,10.95,119703,0
+INSE.US,D,20250218,000000,11.1,11.52,10.97,11.5,218514,0
+INSE.US,D,20250219,000000,11.57,11.61,11.03,11.22,158771,0
+INSE.US,D,20250220,000000,11.1,11.27,10.83,11.25,117178,0
+INSE.US,D,20250221,000000,11.36,11.53,10.98,10.98,265541,0
+INSE.US,D,20250224,000000,11.05,11.18,10.7,11,209308,0
+INSE.US,D,20250225,000000,11.02,11.06,10.9,10.91,74940,0
+INSE.US,D,20250226,000000,10.88,11.119,10.83,11.09,147244,0
+INSE.US,D,20250227,000000,11.12,11.3163,10.7,10.77,242229,0
+INSE.US,D,20250228,000000,10.7,10.83,10.6239,10.78,169537,0
+INSE.US,D,20250303,000000,10.74,10.96,10.03,10.04,90355,0
+INSE.US,D,20250304,000000,10.29,10.845,9.68,9.72,200208,0
+INSE.US,D,20250305,000000,10.17,10.17,9.31,9.39,118519,0
+INSE.US,D,20250306,000000,9.4,9.4,9.025,9.12,116581,0
+INSE.US,D,20250307,000000,9.11,9.18,8.87,9.11,158024,0
+INSE.US,D,20250310,000000,8.98,9.03,8.26,8.525,171200,0
+INSE.US,D,20250311,000000,8.53,8.62,8.12,8.25,177395,0
+INSE.US,D,20250312,000000,8.31,8.626,8.18,8.58,146611,0
+INSE.US,D,20250313,000000,8.52,8.52,8.03,8.03,162736,0
+INSE.US,D,20250314,000000,8.2,8.45,8.1,8.37,110247,0
+INSE.US,D,20250317,000000,8.9,10.29,8.193,9.17,252950,0
+INSE.US,D,20250318,000000,9.03,9.03,8.51,8.62,196613,0
+INSE.US,D,20250319,000000,8.65,9.2,8.6269,9.18,135568,0
+INSE.US,D,20250320,000000,9.08,9.37,8.965,9.1,154562,0
+INSE.US,D,20250321,000000,8.95,9,8.58,8.84,165676,0
+INSE.US,D,20250324,000000,9.01,9.21,8.765,9.15,120395,0
+INSE.US,D,20250325,000000,9.21,9.22,8.87,9.02,83913,0
+INSE.US,D,20250326,000000,9.06,9.06,8.8,8.97,79277,0
+INSE.US,D,20250327,000000,8.95,8.95,8.65,8.86,156889,0
+INSE.US,D,20250328,000000,8.78,8.78,8.4955,8.67,129598,0
+INSE.US,D,20250331,000000,8.5,8.79,8.11,8.54,129292,0
+INSE.US,D,20250401,000000,8.43,8.81,8.16,8.44,103702,0
+INSE.US,D,20250402,000000,8.33,8.75,8.33,8.68,108276,0
+INSE.US,D,20250403,000000,8.2,8.4,7.69,7.76,113479,0
+INSE.US,D,20250404,000000,7.38,7.75,6.7,7.09,178888,0
+INSE.US,D,20250407,000000,6.76,7.2727,6.71,7.02,277713,0
+INSE.US,D,20250408,000000,7.36,7.65,6.505,6.69,373678,0
+INSE.US,D,20250409,000000,6.94,7.85,6.61,7.7,205594,0
+INSE.US,D,20250410,000000,7.78,7.78,6.98,7.2,117795,0
+INSE.US,D,20250411,000000,7.19,7.41,7.07,7.28,109067,0
+INSE.US,D,20250414,000000,7.42,7.4287,7.07,7.24,53076,0
+INSE.US,D,20250415,000000,7.4,7.48,7.19,7.37,86796,0
+INSE.US,D,20250416,000000,7.24,7.41,7.11,7.33,83182,0
+INSE.US,D,20250417,000000,7.35,7.71,7.19,7.65,99540,0
+INSE.US,D,20250421,000000,7.61,7.915,7.25,7.34,145088,0
+INSE.US,D,20250422,000000,7.48,8.28,7.37,7.62,100511,0
+INSE.US,D,20250423,000000,7.7,7.7694,7.41,7.43,55639,0
+INSE.US,D,20250424,000000,7.44,7.85,7.34,7.51,64953,0
+INSE.US,D,20250425,000000,7.38,7.69,7.25,7.32,83936,0
+INSE.US,D,20250428,000000,7.32,7.5382,7.2453,7.47,124255,0
+INSE.US,D,20250429,000000,7.44,7.725,7.37,7.69,188214,0
+INSE.US,D,20250430,000000,7.53,7.85,7.4,7.41,92603,0
+INSE.US,D,20250501,000000,7.74,7.83,7.27,7.31,79885,0
+INSE.US,D,20250502,000000,7.42,7.75,7.305,7.54,156850,0
+INSE.US,D,20250505,000000,7.75,7.82,7.38,7.6,167981,0
+INSE.US,D,20250506,000000,7.47,7.62,7.32,7.51,145177,0
+INSE.US,D,20250507,000000,7.6,7.63,7.4,7.47,91776,0
+INSE.US,D,20250508,000000,7.47,7.95,7.25,7.8,97262,0
+INSE.US,D,20250509,000000,7.85,8.295,7.73,7.8,134930,0
+INSE.US,D,20250512,000000,8.1,8.649,8.1,8.17,132170,0
+INSE.US,D,20250513,000000,8.34,8.595,8.34,8.49,113425,0
+INSE.US,D,20250514,000000,8.45,8.59,8.235,8.36,85897,0
+INSE.US,D,20250515,000000,8.49,8.6338,8.27,8.41,118851,0
+INSE.US,D,20250516,000000,8.41,8.7461,8.27,8.28,142273,0
+INSE.US,D,20250519,000000,8.2,8.33,7.96,8.29,87404,0
+INSE.US,D,20250520,000000,8.29,8.68,8.2471,8.39,147814,0
+INSE.US,D,20250521,000000,8.23,8.465,7.855,7.96,131693,0
+INSE.US,D,20250522,000000,7.85,7.96,7.76,7.76,132766,0
+INSE.US,D,20250523,000000,7.56,7.72,7.5,7.56,91166,0
+INSE.US,D,20250527,000000,7.71,8.18,7.66,7.865,163585,0
+INSE.US,D,20250528,000000,7.91,8.405,7.77,7.92,82003,0
+INSE.US,D,20250529,000000,8,8.11,7.78,8.06,92093,0
+INSE.US,D,20250530,000000,8.04,8.06,7.65,7.82,130833,0
+INSE.US,D,20250602,000000,7.81,7.87,7.61,7.76,138732,0
+INSE.US,D,20250603,000000,7.81,8.25,7.8,8.15,155705,0
+INSE.US,D,20250604,000000,8.19,8.24,7.905,8.05,112216,0
+INSE.US,D,20250605,000000,8.04,8.17,7.91,7.97,80536,0
+INSE.US,D,20250606,000000,8.12,8.255,8.03,8.095,76443,0
+INSE.US,D,20250609,000000,8.09,8.17,7.88,7.98,97545,0
+INSE.US,D,20250610,000000,7.95,8.16,7.9,8.07,110114,0
+INSE.US,D,20250611,000000,8.16,8.29,8.02,8.02,54059,0
+INSE.US,D,20250612,000000,7.99,8.0064,7.7,7.74,44498,0
+INSE.US,D,20250613,000000,7.61,8.29,7.4,7.4,144808,0
+INSE.US,D,20250616,000000,7.48,7.6095,7.41,7.485,133008,0
+INSE.US,D,20250617,000000,7.44,7.725,7.4155,7.49,102756,0
+INSE.US,D,20250618,000000,7.55,7.75,7.44,7.63,160495,0
+INSE.US,D,20250620,000000,7.71,7.71,7.37,7.44,153080,0
+INSE.US,D,20250623,000000,7.4,7.63,7.295,7.58,270671,0
+INSE.US,D,20250624,000000,7.62,7.88,7.485,7.67,677455,0
+INSE.US,D,20250625,000000,7.69,7.97,7.5535,7.93,156745,0
+INSE.US,D,20250626,000000,7.98,8.05,7.71,7.95,163711,0
+INSE.US,D,20250627,000000,7.99,8.01,7.835,7.96,492297,0
+INSE.US,D,20250630,000000,7.98,8.25,7.9599,8.17,176717,0
+INSE.US,D,20250701,000000,8.14,8.58,8.105,8.39,252526,0
+INSE.US,D,20250702,000000,8.39,8.555,8.34,8.55,164350,0
+INSE.US,D,20250703,000000,8.7,8.82,8.495,8.61,57734,0
+INSE.US,D,20250707,000000,8.57,8.805,8.4,8.42,113674,0
+INSE.US,D,20250708,000000,8.49,8.8,8.46,8.72,258203,0
+INSE.US,D,20250709,000000,8.72,9,8.665,8.73,242495,0
+INSE.US,D,20250710,000000,8.72,9.09,8.6901,8.95,298583,0
+INSE.US,D,20250711,000000,8.83,8.91,8.6202,8.87,189077,0
+INSE.US,D,20250714,000000,8.83,8.94,8.795,8.9,209060,0
+INSE.US,D,20250715,000000,8.9,9.06,8.855,9.01,334148,0
+INSE.US,D,20250716,000000,9.06,9.42,9,9.25,402922,0
+INSE.US,D,20250717,000000,9.16,9.77,9.16,9.69,395275,0
+INSE.US,D,20250718,000000,9.75,9.75,8.89,9.48,132327,0
+INSE.US,D,20250721,000000,9.59,9.59,9.35,9.36,162066,0
+INSE.US,D,20250722,000000,9.36,9.46,9.35,9.39,104063,0
+INSE.US,D,20250723,000000,9.46,9.565,9.37,9.4,73618,0
+INSE.US,D,20250724,000000,9.4,9.41,9.195,9.25,152166,0
+INSE.US,D,20250725,000000,9.25,9.37,9.065,9.35,130667,0
+INSE.US,D,20250728,000000,9.39,9.44,9.3,9.34,74773,0
+INSE.US,D,20250729,000000,9.44,9.44,9.26,9.34,110706,0
+INSE.US,D,20250730,000000,9.38,9.54,9.1,9.21,215684,0
+INSE.US,D,20250731,000000,9.14,9.2991,8.95,9.01,117268,0
+INSE.US,D,20250801,000000,8.85,8.93,8.64,8.75,135858,0
+INSE.US,D,20250804,000000,8.76,8.87,8.7397,8.81,117795,0
+INSE.US,D,20250805,000000,8.85,8.88,8.69,8.82,124581,0
+INSE.US,D,20250806,000000,8.55,8.91,8.21,8.28,297212,0
+INSE.US,D,20250807,000000,8.35,8.6899,8.3,8.51,176799,0
+INSE.US,D,20250808,000000,8.51,8.68,8.25,8.46,216985,0
+INSE.US,D,20250811,000000,8.42,8.49,8.18,8.47,140633,0
+INSE.US,D,20250812,000000,8.49,8.77,8.46,8.66,123446,0
+INSE.US,D,20250813,000000,8.06,8.64,8.06,8.62,157640,0
+INSE.US,D,20250814,000000,8.42,8.55,8.32,8.33,80678,0
+INSE.US,D,20250815,000000,8.35,8.36,8.21,8.32,121959,0
+INSE.US,D,20250818,000000,8.43,8.5,8.3,8.43,63931,0
+INSE.US,D,20250819,000000,8.44,8.505,8.34,8.39,63485,0
+INSE.US,D,20250820,000000,8.39,8.43,8.26,8.39,93515,0
+INSE.US,D,20250821,000000,8.38,8.58,8.26,8.46,86622,0
+INSE.US,D,20250822,000000,8.52,8.77,8.46,8.67,149879,0
+INSE.US,D,20250825,000000,8.56,8.81,8.5,8.65,82473,0
+INSE.US,D,20250826,000000,8.62,8.87,8.62,8.84,119764,0
+INSE.US,D,20250827,000000,8.8,9.275,8.71,9.14,396539,0
+INSE.US,D,20250828,000000,9.25,9.8,9.21,9.73,199663,0
+INSE.US,D,20250829,000000,9.65,9.9058,9.22,9.3,89961,0
+INSE.US,D,20250902,000000,9.08,9.3267,8.925,9.08,95137,0
+INSE.US,D,20250903,000000,9,9.13,8.9,9.05,97505,0
+INSE.US,D,20250904,000000,9.09,9.3,9.09,9.28,50512,0
+INSE.US,D,20250905,000000,9.37,9.55,9.3,9.4,69041,0
+INSE.US,D,20250908,000000,9.45,9.49,9.18,9.42,91613,0
+INSE.US,D,20250909,000000,9.45,9.45,9.185,9.29,60806,0
+INSE.US,D,20250910,000000,9.3,9.38,9.1609,9.27,40975,0
+INSE.US,D,20250911,000000,9.31,9.51,9,9.46,94837,0
+INSE.US,D,20250912,000000,9.32,9.54,9.2492,9.38,57954,0
+INSE.US,D,20250915,000000,9.44,9.44,9.23,9.34,89203,0
+INSE.US,D,20250916,000000,9.36,9.36,9.13,9.22,48813,0
+INSE.US,D,20250917,000000,9.2,9.345,9.07,9.17,81246,0
+INSE.US,D,20250918,000000,9.25,9.395,9.22,9.38,57858,0
+INSE.US,D,20250919,000000,9.39,9.65,9.2,9.57,246753,0
+INSE.US,D,20250922,000000,9.56,9.645,9.295,9.61,86087,0
+INSE.US,D,20250923,000000,9.61,9.76,9.5,9.66,116901,0
+INSE.US,D,20250924,000000,9.72,9.72,9.42,9.6,108921,0
+INSE.US,D,20250925,000000,9.49,9.5,9.115,9.16,106180,0
+INSE.US,D,20250926,000000,9.15,9.33,8.66,9.12,94231,0
+INSE.US,D,20250929,000000,9.12,9.28,9.105,9.23,104794,0
+INSE.US,D,20250930,000000,9.22,9.45,9.095,9.38,173302,0
+INSE.US,D,20251001,000000,9.3,9.3451,9.19,9.25,55865,0
+INSE.US,D,20251002,000000,9.24,9.4,8.5603,9.3,122387,0
+INSE.US,D,20251003,000000,9.32,9.53,9.255,9.5,81090,0
+INSE.US,D,20251006,000000,9.51,9.51,9.165,9.25,93877,0
+INSE.US,D,20251007,000000,9.26,9.28,9,9.07,119380,0
+INSE.US,D,20251008,000000,9.14,9.14,8.952,9.07,107723,0
+INSE.US,D,20251009,000000,9.06,9.06,8.6601,8.78,66748,0
+INSE.US,D,20251010,000000,8.77,9.1089,8.26,8.27,188141,0
+INSE.US,D,20251013,000000,8.42,9.0669,8.01,8.02,88792,0
+INSE.US,D,20251014,000000,7.91,8.22,7.79,8.06,109763,0
+INSE.US,D,20251015,000000,8.12,8.22,8.06,8.21,59048,0
+INSE.US,D,20251016,000000,8.26,8.5768,7.865,7.88,88452,0
+INSE.US,D,20251017,000000,7.85,8.1999,7.65,7.77,149259,0
+INSE.US,D,20251020,000000,7.85,7.96,7.75,7.95,70895,0
+INSE.US,D,20251021,000000,7.89,8.08,7.8442,7.9,62342,0
+INSE.US,D,20251022,000000,7.87,8.11,7.815,7.99,93200,0
+INSE.US,D,20251023,000000,8.03,8.06,7.88,7.98,88127,0
+INSE.US,D,20251024,000000,8.07,8.88,7.945,8.04,79055,0
+INSE.US,D,20251027,000000,8.04,8.18,7.89,8,81488,0
+INSE.US,D,20251028,000000,8,8.07,7.81,7.86,61026,0
+INSE.US,D,20251029,000000,7.85,7.99,7.64,7.68,129171,0
+INSE.US,D,20251030,000000,7.62,7.9244,7.35,7.39,62862,0
+INSE.US,D,20251031,000000,7.39,7.57,7.3485,7.55,64378,0
+INSE.US,D,20251103,000000,7.58,7.58,7.44,7.54,84567,0
+INSE.US,D,20251104,000000,7.43,7.66,7.42,7.59,166284,0
+INSE.US,D,20251105,000000,8,8.65,8,8.56,209997,0
+INSE.US,D,20251106,000000,8.49,8.8388,8.0207,8.11,95723,0
+INSE.US,D,20251107,000000,8.11,8.18,7.88,8.13,87764,0
+INSE.US,D,20251110,000000,8.22,8.51,8.17,8.34,57153,0
+INSE.US,D,20251111,000000,8.32,8.54,8.24,8.49,107543,0
+INSE.US,D,20251112,000000,8.51,8.75,8.245,8.3,131692,0
+INSE.US,D,20251113,000000,8.23,8.42,7.76,7.82,85135,0
+INSE.US,D,20251114,000000,7.75,7.92,7.2991,7.78,61962,0
+INSE.US,D,20251117,000000,7.72,7.72,7.28,7.41,84538,0
+INSE.US,D,20251118,000000,7.41,7.43,7.17,7.18,126061,0
+INSE.US,D,20251119,000000,7.21,7.21,6.84,6.87,167333,0
+INSE.US,D,20251120,000000,7,7.12,6.88,7.05,230367,0
+INSE.US,D,20251121,000000,6.95,7.67,6.945,7.33,666718,0
+INSE.US,D,20251124,000000,7.35,7.59,7.29,7.4,185481,0
+INSE.US,D,20251125,000000,7.76,8.5,7.655,8.06,500939,0
+INSE.US,D,20251126,000000,8,8.29,7.8813,8.1,294742,0
+INSE.US,D,20251128,000000,8.1,8.24,7.615,8.22,99676,0
+INSE.US,D,20251201,000000,8.1,8.48,8.01,8.36,105520,0
+INSE.US,D,20251202,000000,9,9.21,8.82,9.04,190267,0
+INSE.US,D,20251203,000000,8.84,9.195,8.565,8.75,190131,0
+INSE.US,D,20251204,000000,8.75,8.97,8.39,8.68,161009,0
+INSE.US,D,20251205,000000,8.7,9.035,8.69,8.78,97013,0
+INSE.US,D,20251208,000000,8.8,9.07,8.74,9.04,146479,0
+INSE.US,D,20251209,000000,9.01,9.28,8.73,9.12,79346,0
+INSE.US,D,20251210,000000,9.07,9.4,8.97,9.34,161527,0
+INSE.US,D,20251211,000000,9.37,9.5,8.7966,9.18,94254,0
+INSE.US,D,20251212,000000,9.23,9.2546,8.924,9,79679,0
+INSE.US,D,20251215,000000,9.11,9.11,8.7894,9.04,51034,0
+INSE.US,D,20251216,000000,9.04,9.26,9.04,9.13,60014,0
+INSE.US,D,20251217,000000,9.245,9.305,9.0364,9.06,69439,0
+INSE.US,D,20251218,000000,9.2,9.34,8.95,9.01,176417,0
+INSE.US,D,20251219,000000,8.99,9.2765,8.865,9.07,265487,0
+INSE.US,D,20251222,000000,9.12,9.43,9.09,9.12,122991,0
+INSE.US,D,20251223,000000,9.06,9.21,9.03,9.19,51665,0
+INSE.US,D,20251224,000000,9.19,9.4,9.1,9.31,50874,0
+INSE.US,D,20251226,000000,9.31,9.64,9.31,9.51,78521,0
+INSE.US,D,20251229,000000,9.41,9.5,9.24,9.42,91155,0
+INSE.US,D,20251230,000000,9.43,9.74,9.42,9.46,137528,0
+INSE.US,D,20251231,000000,9.43,9.555,9.21,9.36,104809,0
+INSE.US,D,20260102,000000,9.47,9.47,8.91,8.97,89990,0
+INSE.US,D,20260105,000000,8.95,9.24,8.89,9.21,94510,0
+INSE.US,D,20260106,000000,8.98,9.3,8.98,9.22,79441,0
+INSE.US,D,20260107,000000,9.24,9.535,8.96,9.4,94466,0
+INSE.US,D,20260108,000000,9.23,9.57,9.21,9.4,89324,0
+INSE.US,D,20260109,000000,9.37,9.54,9.12,9.5,122194,0
+INSE.US,D,20260112,000000,9.44,9.89,9.33,9.82,79692,0
+INSE.US,D,20260113,000000,9.77,9.95,9.44,9.51,111496,0
+INSE.US,D,20260114,000000,9.51,9.6592,9.065,9.18,102401,0
+INSE.US,D,20260115,000000,9.28,9.615,9.1722,9.41,54542,0
+INSE.US,D,20260116,000000,9.4,9.57,9.28,9.39,65455,0
+INSE.US,D,20260120,000000,9.19,9.26,8.92,8.96,84484,0
+INSE.US,D,20260121,000000,8.98,9.368,8.95,9.23,71466,0
+INSE.US,D,20260122,000000,9.25,9.475,8.8473,9.36,74552,0
+INSE.US,D,20260123,000000,9.36,9.425,8.975,9.09,53004,0
+INSE.US,D,20260126,000000,9.1,9.2,8.945,9.05,45976,0
+INSE.US,D,20260127,000000,9.1,9.1,8.84,8.86,40140,0
+INSE.US,D,20260128,000000,8.87,9.01,8.51,8.69,77882,0
+INSE.US,D,20260129,000000,8.76,8.91,8.59,8.87,44571,0
+INSE.US,D,20260130,000000,8.81,8.96,8.655,8.93,73384,0
+INSE.US,D,20260202,000000,8.95,9.36,8.95,9.19,56847,0
+INSE.US,D,20260203,000000,9.19,9.205,8.64,8.88,48868,0
+INSE.US,D,20260204,000000,8.94,9.2,8.745,8.83,71608,0
+INSE.US,D,20260205,000000,8.83,8.93,8.39,8.55,79816,0
+INSE.US,D,20260206,000000,8.55,8.855,8.55,8.7,80508,0
+INSE.US,D,20260209,000000,8.7,8.825,8.44,8.48,45001,0
+INSE.US,D,20260210,000000,8.45,8.745,8.45,8.56,54132,0
+INSE.US,D,20260211,000000,8.56,8.72,8.34,8.48,98698,0
+INSE.US,D,20260212,000000,8.49,8.5,8.26,8.3,126925,0
+INSE.US,D,20260213,000000,8.31,8.41,8.19,8.26,72895,0
+INSE.US,D,20260217,000000,8.23,8.47,8.19,8.4,54913,0
+INSE.US,D,20260218,000000,8.36,8.62,8.21,8.41,54817,0
diff --git a/daily/us/nasdaq stocks/2/ipar.us.txt b/daily/us/nasdaq stocks/2/ipar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b4e154ef3a3f50ee7a46b2e6f5638ab1a03ac71
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipar.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPAR.US,D,20050225,000000,7.68084,7.93023,7.56772,7.72901,252647.68508135,0
+IPAR.US,D,20050228,000000,7.64033,7.71293,7.246,7.51955,134432.99785425,0
+IPAR.US,D,20050301,000000,7.39897,7.58391,7.39897,7.57616,137592.67375572,0
+IPAR.US,D,20050302,000000,7.62423,8.26882,7.46323,8.10723,131003.22062572,0
+IPAR.US,D,20050303,000000,8.26882,8.3482,8.10723,8.301,84329.711309591,0
+IPAR.US,D,20050304,000000,8.33279,8.42109,8.18013,8.31729,84497.887607573,0
+IPAR.US,D,20050307,000000,8.17131,8.45386,8.13941,8.23586,109690.69704518,0
+IPAR.US,D,20050308,000000,8.09124,8.36507,8.05082,8.05082,78231.53681976,0
+IPAR.US,D,20050309,000000,8.05082,8.25214,8.05082,8.18788,50136.921804258,0
+IPAR.US,D,20050310,000000,8.25214,9.04125,8.01874,8.05896,383057.70203784,0
+IPAR.US,D,20050311,000000,8.05896,8.18013,8.04306,8.05082,149621.8656877,0
+IPAR.US,D,20050314,000000,8.0672,8.07515,7.97861,8.07515,134579.76989614,0
+IPAR.US,D,20050315,000000,8.13941,8.18013,8.04306,8.18013,69938.916453843,0
+IPAR.US,D,20050316,000000,8.13941,8.21181,8.13147,8.18788,63100.766252893,0
+IPAR.US,D,20050317,000000,8.21181,8.21181,8.04306,8.11518,73745.816289966,0
+IPAR.US,D,20050318,000000,8.23586,8.27676,8.05082,8.16346,95328.441197572,0
+IPAR.US,D,20050321,000000,8.25999,8.301,7.97026,8.18788,139819.73564111,0
+IPAR.US,D,20050322,000000,8.18788,8.28442,8.18013,8.26882,53908.147880202,0
+IPAR.US,D,20050323,000000,8.17131,8.301,8.15551,8.27676,102149.26414358,0
+IPAR.US,D,20050324,000000,8.36507,8.36507,8.00284,8.01079,101679.38975953,0
+IPAR.US,D,20050328,000000,7.91396,8.08319,7.89776,7.9222,107251.6310993,0
+IPAR.US,D,20050329,000000,8.01079,8.01079,7.64033,7.75316,104537.36757492,0
+IPAR.US,D,20050330,000000,7.80956,7.84969,7.61619,7.78562,43083.709791949,0
+IPAR.US,D,20050331,000000,7.66416,7.77709,7.55192,7.72901,72724.527498588,0
+IPAR.US,D,20050401,000000,7.7612,7.84175,7.48727,7.51141,134015.10523503,0
+IPAR.US,D,20050404,000000,7.51141,7.54388,7.39897,7.49551,150806.2345256,0
+IPAR.US,D,20050405,000000,7.51141,7.53535,7.40701,7.48727,178012.06328753,0
+IPAR.US,D,20050406,000000,7.48727,7.49551,6.94805,7.14937,399241.35815511,0
+IPAR.US,D,20050407,000000,7.11709,7.15702,6.92372,7.04479,370685.02275786,0
+IPAR.US,D,20050408,000000,7.0285,7.7612,7.0285,7.57616,181014.77464422,0
+IPAR.US,D,20050411,000000,7.46323,7.79327,7.3666,7.71293,95600.581025215,0
+IPAR.US,D,20050412,000000,7.72097,7.99451,7.47118,7.84175,115119.22409396,0
+IPAR.US,D,20050413,000000,7.78562,8.02679,7.73686,7.84969,80614.54399964,0
+IPAR.US,D,20050414,000000,7.76933,8.17131,7.7612,7.86588,148026.7389826,0
+IPAR.US,D,20050415,000000,7.96261,7.96261,7.7612,7.7612,95802.392582793,0
+IPAR.US,D,20050418,000000,7.72097,7.91396,7.72097,7.87373,32129.826916764,0
+IPAR.US,D,20050419,000000,7.78562,7.8335,7.75316,7.8335,43793.107994342,0
+IPAR.US,D,20050420,000000,7.97861,8.22811,7.82555,8.12342,175208.10573754,0
+IPAR.US,D,20050421,000000,8.21181,8.29335,7.93023,8.18788,60961.359892511,0
+IPAR.US,D,20050422,000000,8.05896,8.08319,8.00284,8.01079,123898.02684859,0
+IPAR.US,D,20050425,000000,8.12342,8.18788,8.05082,8.17131,32200.155186828,0
+IPAR.US,D,20050426,000000,8.05896,8.05896,7.76933,7.81751,50831.031252289,0
+IPAR.US,D,20050427,000000,7.76933,7.85754,7.76933,7.78562,62758.298155185,0
+IPAR.US,D,20050428,000000,7.73686,7.77709,7.70478,7.71293,74901.646119728,0
+IPAR.US,D,20050429,000000,7.72097,7.79327,7.68859,7.75316,63984.456255012,0
+IPAR.US,D,20050502,000000,7.71293,7.78562,7.6729,7.77709,75816.932880863,0
+IPAR.US,D,20050503,000000,7.80132,8.28442,7.80132,8.28442,74403.23272753,0
+IPAR.US,D,20050504,000000,8.36507,8.77507,8.02679,8.31729,445415.43482874,0
+IPAR.US,D,20050505,000000,8.3482,8.71887,8.31729,8.68726,179606.17074234,0
+IPAR.US,D,20050506,000000,8.77507,8.8157,8.71887,8.75025,81265.844935459,0
+IPAR.US,D,20050509,000000,8.82315,8.91204,8.57415,8.91204,51618.911727075,0
+IPAR.US,D,20050510,000000,8.88114,9.22697,8.68726,8.9196,204175.19900198,0
+IPAR.US,D,20050511,000000,8.90459,9.7974,8.36507,9.54133,395897.19795099,0
+IPAR.US,D,20050512,000000,9.5325,10.0888,8.85739,9.40397,325181.61277557,0
+IPAR.US,D,20050513,000000,9.35393,9.92792,9.34609,9.92792,115536.09746289,0
+IPAR.US,D,20050516,000000,10.025,10.025,9.75815,9.95921,131306.95721238,0
+IPAR.US,D,20050517,000000,10.0084,10.0172,9.7974,9.9995,92409.308364733,0
+IPAR.US,D,20050518,000000,10.025,10.0329,9.71793,9.87883,167484.22703389,0
+IPAR.US,D,20050519,000000,9.66691,9.90142,9.5325,9.60608,131725.8690819,0
+IPAR.US,D,20050520,000000,9.54133,9.90142,9.39515,9.86118,60557.736777356,0
+IPAR.US,D,20050523,000000,9.66691,9.79347,9.39515,9.47363,146471.36303885,0
+IPAR.US,D,20050524,000000,9.3608,9.63747,9.3608,9.57468,61393.522015809,0
+IPAR.US,D,20050525,000000,9.4285,9.78562,9.33039,9.76797,101001.58831615,0
+IPAR.US,D,20050526,000000,9.7974,9.7974,9.61393,9.76797,57052.535027308,0
+IPAR.US,D,20050527,000000,9.58155,9.84548,9.58155,9.7974,27472.872338117,0
+IPAR.US,D,20050531,000000,9.7503,9.92792,9.52465,9.52465,70655.449408272,0
+IPAR.US,D,20050601,000000,9.76797,10.1663,9.66691,10.1663,184618.84367247,0
+IPAR.US,D,20050602,000000,10.0476,10.1928,9.77582,9.92792,83874.106429607,0
+IPAR.US,D,20050603,000000,9.78562,10.1663,9.46676,9.52465,64498.158401574,0
+IPAR.US,D,20050606,000000,9.55015,9.58155,9.37748,9.51582,36731.741979708,0
+IPAR.US,D,20050607,000000,9.36963,9.95145,9.36963,9.7974,74607.082785689,0
+IPAR.US,D,20050608,000000,9.7503,10.0476,9.66102,10.025,45461.620720376,0
+IPAR.US,D,20050609,000000,9.82977,10.8344,9.82977,10.6607,232009.90519332,0
+IPAR.US,D,20050610,000000,10.7166,11.2711,10.4263,10.5695,218582.30186237,0
+IPAR.US,D,20050613,000000,10.5155,10.7256,10.5077,10.6254,48276.790023554,0
+IPAR.US,D,20050614,000000,10.7166,10.7166,9.81506,9.87883,149765.5799787,0
+IPAR.US,D,20050615,000000,9.84548,9.90142,9.6208,9.78562,84278.748795052,0
+IPAR.US,D,20050616,000000,9.76797,10.336,9.73265,10.3135,231330.06524937,0
+IPAR.US,D,20050617,000000,10.3675,10.6029,10.2575,10.6029,198698.76718953,0
+IPAR.US,D,20050620,000000,10.2174,11.1042,10.1192,10.9915,333076.72552808,0
+IPAR.US,D,20050621,000000,11.2063,11.3358,10.7736,11.2161,222339.25843425,0
+IPAR.US,D,20050622,000000,11.0767,11.3113,11.0767,11.2063,47685.624854893,0
+IPAR.US,D,20050623,000000,11.2711,11.4869,10.9758,11.0042,94008.512070992,0
+IPAR.US,D,20050624,000000,10.9443,11.0198,10.3596,10.651,178305.60737129,0
+IPAR.US,D,20050627,000000,10.7001,10.7001,10.4263,10.4753,78896.088009358,0
+IPAR.US,D,20050628,000000,10.2743,10.4753,10.2743,10.3762,53177.345421702,0
+IPAR.US,D,20050629,000000,10.3762,10.5224,10.3439,10.3439,30044.440821794,0
+IPAR.US,D,20050630,000000,10.2006,10.6254,10.2006,10.4105,76687.372629203,0
+IPAR.US,D,20050701,000000,10.7668,10.7668,10.3762,10.5293,82804.912874561,0
+IPAR.US,D,20050705,000000,10.7333,11.2464,10.6343,11.0277,83153.496474014,0
+IPAR.US,D,20050706,000000,11.2161,11.2711,11.1356,11.2632,48420.504314557,0
+IPAR.US,D,20050707,000000,10.9276,11.2161,10.8609,11.1356,36214.982082274,0
+IPAR.US,D,20050708,000000,10.9276,11.1356,10.9276,11.0866,66969.840356754,0
+IPAR.US,D,20050711,000000,11.0866,11.5222,11.011,11.2464,89296.517976641,0
+IPAR.US,D,20050712,000000,11.2464,11.2711,11.1503,11.1642,95706.583055458,0
+IPAR.US,D,20050713,000000,11.1729,11.5369,11.1729,11.5369,91195.381268395,0
+IPAR.US,D,20050714,000000,11.5369,11.5369,11.3761,11.4251,71400.521370844,0
+IPAR.US,D,20050715,000000,11.4339,11.5369,11.3761,11.479,64682.642704208,0
+IPAR.US,D,20050718,000000,11.3761,11.479,11.3113,11.4693,40112.595194278,0
+IPAR.US,D,20050719,000000,11.3761,11.6988,11.0954,11.1356,154463.30456899,0
+IPAR.US,D,20050720,000000,11.1121,11.2161,10.9012,10.9512,63532.92837619,0
+IPAR.US,D,20050721,000000,11.0277,11.0277,10.6029,10.7256,46966.034149591,0
+IPAR.US,D,20050722,000000,10.7412,10.7804,10.5372,10.6844,42429.351105258,0
+IPAR.US,D,20050725,000000,10.7333,10.7333,10.3762,10.4105,39222.789690412,0
+IPAR.US,D,20050726,000000,10.3596,10.5774,10.3135,10.4263,46949.726144938,0
+IPAR.US,D,20050727,000000,10.3135,10.5372,10.2899,10.4105,58243.019366959,0
+IPAR.US,D,20050728,000000,10.3056,10.651,10.2575,10.5774,32199.135936538,0
+IPAR.US,D,20050729,000000,10.5224,10.6844,10.4833,10.6176,73658.160764957,0
+IPAR.US,D,20050801,000000,10.4105,10.8913,10.4105,10.8011,118926.12393008,0
+IPAR.US,D,20050802,000000,10.8609,10.8609,10.6029,10.7668,110817.98786679,0
+IPAR.US,D,20050803,000000,10.7501,10.8756,10.6176,10.7501,42412.023850314,0
+IPAR.US,D,20050804,000000,10.7089,10.7089,10.5077,10.5372,20450.237834532,0
+IPAR.US,D,20050805,000000,10.4675,10.4753,10.2006,10.2351,26105.038447867,0
+IPAR.US,D,20050808,000000,10.2094,10.4105,10.1446,10.2351,29244.32934352,0
+IPAR.US,D,20050809,000000,10.1663,10.2351,9.57468,9.73265,62712.431892099,0
+IPAR.US,D,20050810,000000,9.66102,9.81506,9.42064,9.63747,76427.46380505,0
+IPAR.US,D,20050811,000000,9.66102,10.0172,9.45891,10.0172,36115.095553777,0
+IPAR.US,D,20050812,000000,9.92792,10.2174,9.92792,10.2006,26124.404203393,0
+IPAR.US,D,20050815,000000,10.2006,10.283,9.69929,10.2654,30542.854213994,0
+IPAR.US,D,20050816,000000,10.3439,10.3517,9.92792,9.98289,41596.623617677,0
+IPAR.US,D,20050817,000000,9.91902,10.1054,9.91902,10.025,15755.570995126,0
+IPAR.US,D,20050818,000000,9.81506,10.0534,9.81506,9.97393,11216.84945021,0
+IPAR.US,D,20050819,000000,9.92792,10.3939,9.92792,10.283,25553.624040547,0
+IPAR.US,D,20050822,000000,10.2351,10.443,10.2351,10.3939,13833.264946684,0
+IPAR.US,D,20050823,000000,10.4105,10.443,10.2575,10.3301,17799.167828172,0
+IPAR.US,D,20050824,000000,10.443,10.443,10.2978,10.3056,15627.145458485,0
+IPAR.US,D,20050825,000000,10.2978,10.4597,10.2978,10.3439,16851.265057731,0
+IPAR.US,D,20050826,000000,10.2006,10.2006,9.89353,10.1054,12785.475647745,0
+IPAR.US,D,20050829,000000,9.9995,10.4028,9.9995,10.4028,30062.787327029,0
+IPAR.US,D,20050830,000000,10.2174,10.3439,10.0407,10.0888,58658.873485603,0
+IPAR.US,D,20050831,000000,10.1506,10.1928,9.93572,9.93572,31094.268621315,0
+IPAR.US,D,20050901,000000,9.95145,10.3517,9.82977,10.2488,49215.519541378,0
+IPAR.US,D,20050902,000000,10.1839,10.2654,10.1349,10.2006,33827.89790123,0
+IPAR.US,D,20050906,000000,10.2006,10.3301,10.2006,10.2978,29426.775145572,0
+IPAR.US,D,20050907,000000,10.1751,10.7333,10.1751,10.6764,96737.045099452,0
+IPAR.US,D,20050908,000000,10.6176,10.6844,10.3056,10.3596,89159.938437674,0
+IPAR.US,D,20050909,000000,10.3675,10.5155,10.336,10.4753,50562.96842581,0
+IPAR.US,D,20050912,000000,10.4753,10.6687,10.4175,10.5293,115443.34568643,0
+IPAR.US,D,20050913,000000,10.4675,10.5695,10.4263,10.4597,187403.43546693,0
+IPAR.US,D,20050914,000000,10.4597,10.4999,10.2575,10.3851,72499.273184322,0
+IPAR.US,D,20050915,000000,10.3939,10.4675,10.2978,10.4597,76192.016987877,0
+IPAR.US,D,20050916,000000,10.5372,10.5372,10.4597,10.5224,134217.93604289,0
+IPAR.US,D,20050919,000000,10.49,10.49,10.3056,10.4351,123501.53848547,0
+IPAR.US,D,20050920,000000,10.3517,10.5155,10.1192,10.2251,239353.6035385,0
+IPAR.US,D,20050921,000000,10.1575,10.2488,9.98289,10.0534,199968.75305186,0
+IPAR.US,D,20050922,000000,9.98289,10.2418,9.82977,10.1928,48142.24898517,0
+IPAR.US,D,20050923,000000,10.0624,10.2251,10.0407,10.1928,49548.814386468,0
+IPAR.US,D,20050926,000000,10.2006,10.4753,10.1054,10.4753,65331.905139445,0
+IPAR.US,D,20050927,000000,10.49,10.49,10.2174,10.2488,36759.261737559,0
+IPAR.US,D,20050928,000000,10.336,10.3596,10.2488,10.3056,64410.502876565,0
+IPAR.US,D,20050929,000000,10.4175,10.4597,10.3135,10.4597,57015.84201684,0
+IPAR.US,D,20050930,000000,10.4597,10.596,10.4597,10.5695,40627.31659113,0
+IPAR.US,D,20051003,000000,10.4753,10.7874,10.4753,10.5695,98584.945876666,0
+IPAR.US,D,20051004,000000,10.5293,10.5774,10.3939,10.3939,31891.322348718,0
+IPAR.US,D,20051005,000000,10.3135,10.3939,10.1506,10.2006,38572.508004886,0
+IPAR.US,D,20051006,000000,10.2978,10.3939,9.92792,9.95921,225171.75499238,0
+IPAR.US,D,20051007,000000,10.0407,10.1349,9.89353,10.0476,43487.332907103,0
+IPAR.US,D,20051010,000000,10.0084,10.08,9.91902,9.92792,78434.367627628,0
+IPAR.US,D,20051011,000000,9.92792,9.9995,9.66102,9.73265,44084.61357751,0
+IPAR.US,D,20051012,000000,9.66102,9.95145,9.16115,9.66102,167510.72754145,0
+IPAR.US,D,20051013,000000,9.71793,9.71793,9.31479,9.5894,65798.721772629,0
+IPAR.US,D,20051014,000000,9.54133,9.77582,9.54133,9.63747,27515.680850329,0
+IPAR.US,D,20051017,000000,9.69929,9.73265,9.47363,9.52465,88279.306186427,0
+IPAR.US,D,20051018,000000,9.66691,9.69929,9.49129,9.67476,156835.09999566,0
+IPAR.US,D,20051019,000000,9.60608,9.66691,9.50698,9.66691,232461.43307214,0
+IPAR.US,D,20051020,000000,9.66102,9.68261,9.36963,9.4442,312210.6335749,0
+IPAR.US,D,20051021,000000,9.49129,9.52465,9.01545,9.07559,230017.27087482,0
+IPAR.US,D,20051024,000000,9.04125,9.07559,8.99307,9.00692,99657.197182583,0
+IPAR.US,D,20051025,000000,8.99307,9.17772,8.88114,8.98455,492529.2602705,0
+IPAR.US,D,20051026,000000,8.31729,8.49506,8.13147,8.17131,4286565.1384736,0
+IPAR.US,D,20051027,000000,8.22811,8.22811,7.91396,8.01079,842604.02289818,0
+IPAR.US,D,20051028,000000,8.09919,8.30827,7.96261,8.20377,590357.92243139,0
+IPAR.US,D,20051031,000000,8.13147,8.31729,8.13147,8.13147,419152.4125858,0
+IPAR.US,D,20051101,000000,8.09919,8.23586,7.93023,7.94613,288075.80593915,0
+IPAR.US,D,20051102,000000,7.95438,8.16346,7.80956,8.16346,228763.59301714,0
+IPAR.US,D,20051103,000000,8.10723,8.16346,7.97861,7.98666,204894.78970727,0
+IPAR.US,D,20051104,000000,7.9222,8.09919,7.9222,8.08319,170697.92320078,0
+IPAR.US,D,20051107,000000,8.05082,8.18788,7.97026,8.01079,253908.49769107,0
+IPAR.US,D,20051108,000000,7.97861,8.11518,7.89776,7.91396,221339.37389898,0
+IPAR.US,D,20051109,000000,7.81751,8.10723,7.81751,7.99451,291039.78578477,0
+IPAR.US,D,20051110,000000,7.94613,8.17131,7.78562,8.10723,385082.95236565,0
+IPAR.US,D,20051111,000000,8.45386,8.45386,8.21957,8.41227,542023.03514126,0
+IPAR.US,D,20051114,000000,8.41227,8.42914,8.21957,8.30827,248238.40832338,0
+IPAR.US,D,20051115,000000,8.21957,8.39018,8.20377,8.29335,282514.77635256,0
+IPAR.US,D,20051116,000000,8.18788,8.22811,7.97861,8.02679,335594.27374634,0
+IPAR.US,D,20051117,000000,8.0672,8.15551,7.97861,8.12342,206585.72593971,0
+IPAR.US,D,20051118,000000,8.15551,8.18788,8.0672,8.15551,129383.63191365,0
+IPAR.US,D,20051121,000000,8.15551,8.26882,7.99451,8.25214,177092.69952524,0
+IPAR.US,D,20051122,000000,8.29335,8.29335,8.12342,8.20377,120820.91022067,0
+IPAR.US,D,20051123,000000,8.15551,8.301,8.13147,8.26882,122452.72993624,0
+IPAR.US,D,20051125,000000,8.25214,8.36507,8.20377,8.20377,71529.966157776,0
+IPAR.US,D,20051128,000000,8.10723,8.37341,8.10723,8.28442,217639.49534339,0
+IPAR.US,D,20051129,000000,8.31729,8.69668,8.21181,8.60751,424491.24560899,0
+IPAR.US,D,20051130,000000,8.50959,8.96099,8.50959,8.88967,843619.19618781,0
+IPAR.US,D,20051201,000000,8.88967,8.97533,8.78361,8.93667,225864.84519011,0
+IPAR.US,D,20051202,000000,8.92794,9.02399,8.70356,9.02399,140240.68601121,0
+IPAR.US,D,20051205,000000,9.01545,9.11985,8.62261,9.01545,149299.78259581,0
+IPAR.US,D,20051206,000000,9.04125,9.1534,8.97533,9.09895,240236.27429033,0
+IPAR.US,D,20051207,000000,9.01545,9.18637,8.99307,9.1122,116528.84724613,0
+IPAR.US,D,20051208,000000,9.04125,9.1534,8.88967,9.09895,216950.48214681,0
+IPAR.US,D,20051209,000000,9.06814,9.34609,9.04125,9.31479,161274.95426236,0
+IPAR.US,D,20051212,000000,9.22021,9.35393,9.14476,9.23572,130376.38169689,0
+IPAR.US,D,20051213,000000,9.1065,9.45891,9.1065,9.42064,108381.9796718,0
+IPAR.US,D,20051214,000000,9.33823,9.4285,9.17772,9.18637,107897.83578366,0
+IPAR.US,D,20051215,000000,9.1687,9.45891,9.09021,9.39515,211008.25295147,0
+IPAR.US,D,20051216,000000,9.39515,9.62865,9.39515,9.58155,157828.86902919,0
+IPAR.US,D,20051219,000000,9.45891,9.52465,9.25886,9.4442,97863.316670782,0
+IPAR.US,D,20051220,000000,9.4285,9.52465,9.37748,9.3863,146727.19486184,0
+IPAR.US,D,20051221,000000,9.3608,9.45891,9.25886,9.4442,39942.380395715,0
+IPAR.US,D,20051222,000000,9.51582,9.54133,9.24424,9.5325,121465.07640445,0
+IPAR.US,D,20051223,000000,9.55899,9.60608,9.45891,9.49913,43716.664222533,0
+IPAR.US,D,20051227,000000,9.41182,9.65317,9.37748,9.65317,127656.00267075,0
+IPAR.US,D,20051228,000000,9.55015,10.0534,9.55015,9.93572,91686.659908558,0
+IPAR.US,D,20051229,000000,9.90142,9.90142,9.6208,9.66102,165872.79232415,0
+IPAR.US,D,20051230,000000,9.60608,9.67476,9.1276,9.63747,257595.12599289,0
+IPAR.US,D,20060103,000000,9.68261,9.68261,9.23572,9.35393,136786.4467757,0
+IPAR.US,D,20060104,000000,9.4442,9.91023,9.3863,9.7503,171109.70031826,0
+IPAR.US,D,20060105,000000,9.70811,9.92792,9.25209,9.3608,238743.07261432,0
+IPAR.US,D,20060106,000000,9.29329,9.58155,9.19402,9.50698,109979.14487747,0
+IPAR.US,D,20060109,000000,9.65317,9.71793,9.49913,9.52465,102648.69678607,0
+IPAR.US,D,20060110,000000,9.60608,9.73265,9.49129,9.69242,124619.65605447,0
+IPAR.US,D,20060111,000000,9.65317,10.1663,9.65317,10.08,136250.32112275,0
+IPAR.US,D,20060112,000000,10.1506,10.1928,9.54133,9.63747,113430.32636212,0
+IPAR.US,D,20060113,000000,9.66691,9.82977,9.63747,9.68261,196360.60702243,0
+IPAR.US,D,20060117,000000,9.70811,9.81506,9.6208,9.68261,110371.55623943,0
+IPAR.US,D,20060118,000000,9.5894,9.5894,9.3608,9.41182,88936.72262399,0
+IPAR.US,D,20060119,000000,9.51582,9.60608,9.45891,9.49129,60145.959659874,0
+IPAR.US,D,20060120,000000,9.57468,9.63747,9.47363,9.55899,165882.98482705,0
+IPAR.US,D,20060123,000000,9.5894,9.61393,9.57468,9.5894,79689.064735598,0
+IPAR.US,D,20060124,000000,9.66102,9.80525,9.66102,9.75815,142166.04981052,0
+IPAR.US,D,20060125,000000,9.82192,9.90142,9.79347,9.90142,85248.0558216,0
+IPAR.US,D,20060126,000000,9.88572,10.3223,9.87883,10.1446,76064.610701528,0
+IPAR.US,D,20060127,000000,10.2174,10.443,10.2174,10.4028,104854.35441536,0
+IPAR.US,D,20060130,000000,10.4175,10.443,10.1446,10.2488,105615.73438257,0
+IPAR.US,D,20060131,000000,10.2488,10.2488,9.97393,10.0888,89042.724654232,0
+IPAR.US,D,20060201,000000,10.1054,10.3056,10.0534,10.2351,86163.342582734,0
+IPAR.US,D,20060202,000000,10.1839,10.2006,9.69929,10.0476,168923.40844449,0
+IPAR.US,D,20060203,000000,10.1192,10.2094,10.08,10.1839,77894.164973506,0
+IPAR.US,D,20060206,000000,10.1506,10.2006,9.69242,9.74148,148963.42999984,0
+IPAR.US,D,20060207,000000,9.69929,9.81506,9.62865,9.70811,101693.65926359,0
+IPAR.US,D,20060208,000000,9.75815,9.99164,9.61393,9.67476,108441.09618866,0
+IPAR.US,D,20060209,000000,9.72578,10.0084,9.66102,9.78562,74925.088876417,0
+IPAR.US,D,20060210,000000,9.73265,9.74148,9.267,9.58155,106289.45882479,0
+IPAR.US,D,20060213,000000,9.52465,9.55899,9.47363,9.5325,70475.042106801,0
+IPAR.US,D,20060214,000000,9.57468,9.81506,9.49913,9.57468,37575.681220487,0
+IPAR.US,D,20060215,000000,9.60608,9.69929,9.43635,9.66102,123861.33383812,0
+IPAR.US,D,20060216,000000,9.45205,9.66691,9.45205,9.5894,59398.84919672,0
+IPAR.US,D,20060217,000000,9.63747,9.7503,9.58155,9.66102,189779.30789477,0
+IPAR.US,D,20060221,000000,9.63747,9.75815,9.54133,9.58155,82783.508618454,0
+IPAR.US,D,20060222,000000,9.61393,9.67476,9.4442,9.50698,102471.34723547,0
+IPAR.US,D,20060223,000000,9.43635,9.60608,9.39515,9.4442,69287.615518024,0
+IPAR.US,D,20060224,000000,9.55015,9.60608,9.50698,9.56683,44438.293428416,0
+IPAR.US,D,20060227,000000,9.59627,9.59627,9.45891,9.55015,37529.814957401,0
+IPAR.US,D,20060228,000000,9.54133,9.55899,9.39515,9.39515,58517.197695182,0
+IPAR.US,D,20060301,000000,9.37748,9.73265,9.3608,9.62865,62167.132986524,0
+IPAR.US,D,20060302,000000,9.64435,9.71793,9.4442,9.54133,52661.604774558,0
+IPAR.US,D,20060303,000000,9.49129,9.49129,9.16115,9.25209,81998.685894541,0
+IPAR.US,D,20060306,000000,9.17772,9.57468,9.17772,9.55015,100663.1972196,0
+IPAR.US,D,20060307,000000,9.43635,9.5325,9.1687,9.52465,100145.41807187,0
+IPAR.US,D,20060308,000000,9.55899,10.1506,9.54133,10.025,123800.17882066,0
+IPAR.US,D,20060309,000000,9.66102,10.1506,9.46676,10.1192,281987.82395221,0
+IPAR.US,D,20060310,000000,10.1192,10.1839,10.0407,10.1575,97632.966105062,0
+IPAR.US,D,20060313,000000,10.1506,10.2978,10.0329,10.1663,82286.114476546,0
+IPAR.US,D,20060314,000000,10.1281,10.2418,10.025,10.2174,81525.753759611,0
+IPAR.US,D,20060315,000000,10.2351,10.2351,10.025,10.1446,109951.62511962,0
+IPAR.US,D,20060316,000000,10.1281,10.1663,9.83664,10.0534,62065.207957444,0
+IPAR.US,D,20060317,000000,10.08,10.1446,9.97393,9.99164,175624.97910648,0
+IPAR.US,D,20060320,000000,10.0407,10.0624,9.83664,9.87883,28073.210759396,0
+IPAR.US,D,20060321,000000,9.83664,10.0084,9.63747,9.68261,276899.72650056,0
+IPAR.US,D,20060322,000000,9.70811,9.87,9.32254,9.77582,526618.08624618,0
+IPAR.US,D,20060323,000000,9.7974,9.82192,9.65317,9.66102,230386.23948009,0
+IPAR.US,D,20060324,000000,9.68261,9.71793,9.55015,9.57468,285084.30633565,0
+IPAR.US,D,20060327,000000,9.54133,10.1928,9.54133,10.0957,606253.13071636,0
+IPAR.US,D,20060328,000000,10.0476,10.283,10.0084,10.2006,158195.79913387,0
+IPAR.US,D,20060329,000000,10.1663,10.7933,10.1192,10.6254,292231.28937471,0
+IPAR.US,D,20060330,000000,10.6844,10.8011,10.4833,10.6029,154639.63486929,0
+IPAR.US,D,20060331,000000,10.5529,10.9443,10.5529,10.7001,330827.24013628,0
+IPAR.US,D,20060403,000000,10.6844,10.7333,10.2654,10.3056,103280.63196637,0
+IPAR.US,D,20060404,000000,10.2654,10.2654,10.0084,10.1192,103833.06562397,0
+IPAR.US,D,20060405,000000,10.2006,10.6029,10.1506,10.5774,157983.79507339,0
+IPAR.US,D,20060406,000000,10.6431,10.7333,10.49,10.5695,131105.14565481,0
+IPAR.US,D,20060407,000000,10.651,10.7001,10.336,10.4597,73504.253971047,0
+IPAR.US,D,20060410,000000,10.3939,10.6764,10.2006,10.2654,157785.04126668,0
+IPAR.US,D,20060411,000000,10.2743,10.4351,10.2006,10.3056,110857.73862815,0
+IPAR.US,D,20060412,000000,10.2654,10.4263,10.0888,10.3301,366562.15533159,0
+IPAR.US,D,20060413,000000,10.3223,10.3762,10.3135,10.336,51634.200481437,0
+IPAR.US,D,20060417,000000,10.3135,10.4597,10.2174,10.2351,123861.33383812,0
+IPAR.US,D,20060418,000000,10.2174,10.3056,9.99164,10.0624,277252.38710118,0
+IPAR.US,D,20060419,000000,10.0888,10.1192,9.7974,9.87883,147167.51098747,0
+IPAR.US,D,20060420,000000,9.87883,10.0624,9.85233,9.92792,164629.30696937,0
+IPAR.US,D,20060421,000000,9.96816,10.2488,9.87883,10.0534,86901.279793271,0
+IPAR.US,D,20060424,000000,10.1192,10.1349,9.87883,9.90142,97452.558803591,0
+IPAR.US,D,20060425,000000,9.87883,10.1663,9.75815,10.1281,125619.54058973,0
+IPAR.US,D,20060426,000000,10.0172,10.2899,10.0172,10.2654,34622.913128051,0
+IPAR.US,D,20060427,000000,10.1928,10.4105,10.0329,10.2654,37892.668060924,0
+IPAR.US,D,20060428,000000,10.3223,10.3223,9.94551,10.1663,77581.255134231,0
+IPAR.US,D,20060501,000000,10.1575,10.4028,10.0172,10.2575,95966.491879611,0
+IPAR.US,D,20060502,000000,10.283,10.4597,10.283,10.283,77160.304764133,0
+IPAR.US,D,20060503,000000,10.2418,10.2899,10.1446,10.1751,29521.565422617,0
+IPAR.US,D,20060504,000000,10.2006,10.4351,10.025,10.2174,56095.459004251,0
+IPAR.US,D,20060505,000000,10.2351,10.5774,10.2351,10.4263,75755.777863415,0
+IPAR.US,D,20060508,000000,10.3439,10.5293,10.3301,10.4105,102186.97640434,0
+IPAR.US,D,20060509,000000,10.4105,10.4753,10.2488,10.4351,80330.173168509,0
+IPAR.US,D,20060510,000000,10.4675,10.4675,10.1114,10.2575,60176.537168598,0
+IPAR.US,D,20060511,000000,10.1506,10.283,9.55899,9.91023,157109.27832389,0
+IPAR.US,D,20060512,000000,9.78562,10.1663,9.66691,10.025,88322.11469864,0
+IPAR.US,D,20060515,000000,9.98289,10.4675,9.91023,10.3596,142072.27878377,0
+IPAR.US,D,20060516,000000,10.3596,10.3596,10.0624,10.1281,44597.296473781,0
+IPAR.US,D,20060517,000000,10.0407,10.1839,9.7974,10.0624,42648.48991778,0
+IPAR.US,D,20060518,000000,10.0624,10.2899,9.89353,10.0534,39626.412805569,0
+IPAR.US,D,20060519,000000,10.0701,10.1506,9.7974,9.99164,44367.965158352,0
+IPAR.US,D,20060522,000000,9.97393,9.99164,9.84548,9.91902,19258.734244591,0
+IPAR.US,D,20060523,000000,9.93572,10.2006,9.73265,9.84548,51050.17006481,0
+IPAR.US,D,20060524,000000,9.81506,9.99164,9.55899,9.70811,85568.100412909,0
+IPAR.US,D,20060525,000000,9.73265,9.82192,9.61393,9.71793,48187.095997964,0
+IPAR.US,D,20060526,000000,9.69929,9.85233,9.66691,9.76797,18278.215464846,0
+IPAR.US,D,20060530,000000,9.76797,9.80525,9.66102,9.69242,57139.171302026,0
+IPAR.US,D,20060531,000000,9.71793,9.81506,9.49913,9.61393,80466.752707474,0
+IPAR.US,D,20060601,000000,9.63747,9.66691,9.55015,9.66691,80418.847943807,0
+IPAR.US,D,20060602,000000,9.72578,9.72578,9.28457,9.4442,219991.92501454,0
+IPAR.US,D,20060605,000000,9.45205,9.49129,9.09021,9.16115,120716.94669101,0
+IPAR.US,D,20060606,000000,9.22021,9.28457,9.02399,9.23572,71246.614576934,0
+IPAR.US,D,20060607,000000,9.25886,9.88572,9.25886,9.41182,93780.200005853,0
+IPAR.US,D,20060608,000000,9.41182,9.57468,9.267,9.42064,68350.924500783,0
+IPAR.US,D,20060609,000000,9.47363,9.50698,9.34609,9.39515,70624.871899548,0
+IPAR.US,D,20060612,000000,9.37748,9.49913,9.33039,9.33039,37250.540377723,0
+IPAR.US,D,20060613,000000,9.22021,9.33039,8.71229,8.89604,339199.36202489,0
+IPAR.US,D,20060614,000000,8.89604,9.11985,8.85739,8.92794,98687.890156036,0
+IPAR.US,D,20060615,000000,8.97533,9.07559,8.95267,9.03271,84232.882531966,0
+IPAR.US,D,20060616,000000,9.01545,9.0594,8.8157,8.82315,112100.20473262,0
+IPAR.US,D,20060619,000000,8.83149,8.97533,8.75025,8.91204,64667.353949846,0
+IPAR.US,D,20060620,000000,8.95267,9.0594,8.86613,8.94412,29796.763001132,0
+IPAR.US,D,20060621,000000,8.98455,9.0594,8.82315,8.82315,35311.926324628,0
+IPAR.US,D,20060622,000000,8.8157,9.1122,8.25999,8.99307,143556.30720717,0
+IPAR.US,D,20060623,000000,9.0594,9.16115,8.86613,8.89604,96196.842445331,0
+IPAR.US,D,20060626,000000,8.92794,9.49129,8.92794,9.1276,102973.83762883,0
+IPAR.US,D,20060627,000000,9.16115,9.30792,9.11985,9.23572,175531.20807973,0
+IPAR.US,D,20060628,000000,9.29919,9.33039,9.07559,9.25886,61430.215026278,0
+IPAR.US,D,20060629,000000,9.22021,9.39515,9.02399,9.20274,232564.37735151,0
+IPAR.US,D,20060630,000000,9.25209,9.37748,9.06814,9.24424,121087.95379686,0
+IPAR.US,D,20060703,000000,9.28457,9.39515,9.20274,9.39515,22576.393941132,0
+IPAR.US,D,20060705,000000,9.31479,9.31479,9.1065,9.1534,24354.985698571,0
+IPAR.US,D,20060706,000000,9.19402,9.33039,9.04125,9.11985,61695.220101884,0
+IPAR.US,D,20060707,000000,9.11985,9.34609,9.1065,9.267,47964.899434571,0
+IPAR.US,D,20060710,000000,9.31479,9.51582,9.20274,9.46676,122261.11088156,0
+IPAR.US,D,20060711,000000,9.47363,9.48246,9.1534,9.42064,122717.73501185,0
+IPAR.US,D,20060712,000000,9.4285,9.47363,9.20274,9.22021,21898.592497753,0
+IPAR.US,D,20060713,000000,9.20274,9.29919,8.90459,9.19402,48656.970382022,0
+IPAR.US,D,20060714,000000,9.28457,9.45205,9.1687,9.23572,62066.227207734,0
+IPAR.US,D,20060717,000000,9.267,9.30792,8.77507,8.83149,104245.86199175,0
+IPAR.US,D,20060718,000000,8.89604,8.97533,8.61546,8.639,47066.93992838,0
+IPAR.US,D,20060719,000000,8.65558,9.00692,8.65558,8.98455,337193.4774526,0
+IPAR.US,D,20060720,000000,9.02399,9.02399,8.8001,8.8157,118351.26676607,0
+IPAR.US,D,20060721,000000,8.83149,9.01545,8.78361,8.96865,100203.51533845,0
+IPAR.US,D,20060724,000000,9.01545,9.33039,9.01545,9.29919,113344.70933768,0
+IPAR.US,D,20060725,000000,9.34609,9.60608,9.34609,9.51582,136103.54908086,0
+IPAR.US,D,20060726,000000,9.54133,9.63747,9.28457,9.56683,66631.44926021,0
+IPAR.US,D,20060727,000000,9.66102,9.73265,9.63747,9.71793,64882.415761203,0
+IPAR.US,D,20060728,000000,9.79347,10.3301,9.66102,10.2488,91642.832146053,0
+IPAR.US,D,20060731,000000,10.2174,10.2174,9.71793,9.7974,466959.3282253,0
+IPAR.US,D,20060801,000000,9.76797,9.98289,9.50698,9.74148,122479.2304438,0
+IPAR.US,D,20060802,000000,9.7974,9.86118,9.6208,9.6208,144999.56561894,0
+IPAR.US,D,20060803,000000,9.5894,10.2351,9.5894,10.2174,93521.31043199,0
+IPAR.US,D,20060804,000000,10.3056,10.3939,10.0329,10.3939,125960.98943716,0
+IPAR.US,D,20060807,000000,10.3056,10.49,10.08,10.1281,139139.89569714,0
+IPAR.US,D,20060808,000000,10.2351,10.2654,9.52465,9.52465,95377.36521153,0
+IPAR.US,D,20060809,000000,9.66102,9.93572,9.4442,9.74148,120590.55965495,0
+IPAR.US,D,20060810,000000,9.3608,10.3939,9.267,9.45891,301946.78314658,0
+IPAR.US,D,20060811,000000,9.47363,9.54133,9.17772,9.27672,103604.75355884,0
+IPAR.US,D,20060814,000000,9.34609,9.52465,9.23572,9.31479,73708.104029206,0
+IPAR.US,D,20060815,000000,9.4285,9.52465,9.34609,9.46676,199710.88272829,0
+IPAR.US,D,20060816,000000,9.54133,9.66102,9.32254,9.37748,165237.79939299,0
+IPAR.US,D,20060817,000000,9.39515,9.41182,9.17772,9.267,101229.90038128,0
+IPAR.US,D,20060818,000000,9.32254,9.36963,9.1687,9.28457,120871.87273521,0
+IPAR.US,D,20060821,000000,9.29919,9.4442,8.88114,9.00692,68022.725907146,0
+IPAR.US,D,20060822,000000,9.03271,9.03271,8.83149,8.88114,39620.297303823,0
+IPAR.US,D,20060823,000000,8.92794,8.92794,8.82315,8.85739,45756.184054415,0
+IPAR.US,D,20060824,000000,8.89604,8.89604,8.65558,8.70356,47749.837623213,0
+IPAR.US,D,20060825,000000,8.65558,8.88114,8.65558,8.67109,39967.861652986,0
+IPAR.US,D,20060828,000000,8.70356,8.73348,8.46132,8.71887,196481.89780704,0
+IPAR.US,D,20060829,000000,8.7585,8.88967,8.64724,8.76792,127202.43629135,0
+IPAR.US,D,20060830,000000,8.75025,9.02399,8.75025,9.01545,51652.54698667,0
+IPAR.US,D,20060831,000000,9.0594,9.0594,8.63193,8.71229,75100.399926434,0
+IPAR.US,D,20060901,000000,8.83974,8.83974,8.50174,8.50174,53627.854050233,0
+IPAR.US,D,20060905,000000,8.52509,9.01545,8.45386,8.86613,112347.88255328,0
+IPAR.US,D,20060906,000000,8.8157,8.96099,8.67109,8.84906,199707.82497741,0
+IPAR.US,D,20060907,000000,8.84906,8.90459,8.8001,8.85739,135379.8813744,0
+IPAR.US,D,20060908,000000,8.96865,9.33039,8.96865,9.22021,111399.97978285,0
+IPAR.US,D,20060911,000000,9.1534,9.41182,9.11985,9.3608,58058.535064324,0
+IPAR.US,D,20060912,000000,9.40397,9.57468,9.22021,9.55899,125079.33793562,0
+IPAR.US,D,20060913,000000,9.5894,9.95921,9.52465,9.91023,84181.920017427,0
+IPAR.US,D,20060914,000000,9.95145,9.95145,9.66691,9.7974,161865.10018073,0
+IPAR.US,D,20060915,000000,9.82192,10.0407,9.73265,10.0407,217068.71518054,0
+IPAR.US,D,20060918,000000,9.98289,10.0084,9.55899,10.0084,173628.26778681,0
+IPAR.US,D,20060919,000000,9.94551,10.0534,9.82977,10.0534,91534.791615229,0
+IPAR.US,D,20060920,000000,10.0624,10.2006,10.0084,10.0888,38010.901094657,0
+IPAR.US,D,20060921,000000,10.0957,10.336,10.0888,10.3301,93768.988252654,0
+IPAR.US,D,20060922,000000,10.2654,10.3517,10.2006,10.3056,75083.072671491,0
+IPAR.US,D,20060925,000000,10.2575,10.336,10.0172,10.3223,134035.49024084,0
+IPAR.US,D,20060926,000000,10.3596,10.4351,10.2488,10.3517,131554.63503304,0
+IPAR.US,D,20060927,000000,10.3223,10.4597,10.2654,10.3439,58841.319287655,0
+IPAR.US,D,20060928,000000,10.4999,10.4999,10.2174,10.3135,73391.117188769,0
+IPAR.US,D,20060929,000000,10.2978,10.3762,10.2006,10.2174,33606.720588126,0
+IPAR.US,D,20061002,000000,10.2094,10.2094,9.87883,10.0172,38599.008512446,0
+IPAR.US,D,20061003,000000,9.98289,10.0476,9.45891,9.93572,219870.63422993,0
+IPAR.US,D,20061004,000000,9.92792,10.2488,9.92792,10.2174,107882.54702931,0
+IPAR.US,D,20061005,000000,10.1839,10.3762,10.025,10.0888,57854.685006165,0
+IPAR.US,D,20061006,000000,10.0407,10.1054,9.95921,10.0329,77645.467902552,0
+IPAR.US,D,20061009,000000,9.95921,10.0084,9.7503,9.99164,100513.36742685,0
+IPAR.US,D,20061010,000000,9.94551,10.0624,9.91023,9.97393,138511.01826773,0
+IPAR.US,D,20061011,000000,9.97393,10.1281,9.94551,9.9995,92172.842297267,0
+IPAR.US,D,20061012,000000,10.0624,10.2978,10.0624,10.1446,81675.583552359,0
+IPAR.US,D,20061013,000000,10.1192,10.1192,9.92792,9.95921,53813.357603158,0
+IPAR.US,D,20061016,000000,9.95921,10.0172,9.84548,9.99164,202908.27089051,0
+IPAR.US,D,20061017,000000,9.91902,9.9995,9.85233,9.92792,73840.60656701,0
+IPAR.US,D,20061018,000000,10.4105,10.7089,10.3301,10.3439,178450.34091257,0
+IPAR.US,D,20061019,000000,10.3135,10.4753,10.2575,10.3851,64102.689288744,0
+IPAR.US,D,20061020,000000,10.4263,10.49,10.2978,10.3517,67024.879872457,0
+IPAR.US,D,20061023,000000,10.3596,10.4175,10.1575,10.2094,119781.27492406,0
+IPAR.US,D,20061024,000000,10.2174,10.2351,9.95921,10.2006,175284.54950936,0
+IPAR.US,D,20061025,000000,10.1663,10.3939,10.1663,10.2351,52070.439605897,0
+IPAR.US,D,20061026,000000,10.4028,10.6764,10.3675,10.651,190895.38696319,0
+IPAR.US,D,20061027,000000,10.6029,10.6343,10.49,10.5077,173433.59098128,0
+IPAR.US,D,20061030,000000,10.3762,10.7001,10.2488,10.6431,225183.98599585,0
+IPAR.US,D,20061031,000000,10.5862,10.6254,10.3439,10.5372,123751.25480672,0
+IPAR.US,D,20061101,000000,10.7001,10.7333,10.5372,10.6176,62618.660865345,0
+IPAR.US,D,20061102,000000,10.5372,11.3761,10.5372,11.3113,188564.36154814,0
+IPAR.US,D,20061103,000000,11.2711,11.3289,10.8756,11.1503,139811.58163878,0
+IPAR.US,D,20061106,000000,11.2161,11.2161,10.6687,10.9512,257564.54848416,0
+IPAR.US,D,20061107,000000,10.8835,11.1984,10.7501,10.9365,123613.65601745,0
+IPAR.US,D,20061108,000000,10.9512,11.1415,10.7933,10.9758,120728.15844421,0
+IPAR.US,D,20061109,000000,10.9276,10.9276,10.2978,10.7736,150425.03491685,0
+IPAR.US,D,20061110,000000,10.8265,11.3603,10.8089,11.3113,105075.53172845,0
+IPAR.US,D,20061113,000000,11.2799,11.3436,11.061,11.2534,186838.77080582,0
+IPAR.US,D,20061114,000000,11.2966,11.5369,11.2887,11.4565,86964.473311299,0
+IPAR.US,D,20061115,000000,11.4565,11.4693,11.3358,11.3927,82278.979724511,0
+IPAR.US,D,20061116,000000,11.3192,11.6713,11.3192,11.6243,94041.128080297,0
+IPAR.US,D,20061117,000000,11.5928,11.6812,11.2308,11.2711,79152.939082639,0
+IPAR.US,D,20061120,000000,11.3113,11.4162,11.2161,11.3289,69719.777641322,0
+IPAR.US,D,20061121,000000,11.3113,11.4094,11.2161,11.2632,65397.137158055,0
+IPAR.US,D,20061122,000000,11.2711,11.2711,11.0866,11.1642,33421.217035202,0
+IPAR.US,D,20061124,000000,11.0866,11.2711,11.0866,11.2632,22636.529708289,0
+IPAR.US,D,20061127,000000,11.2063,11.2063,10.7333,10.91,89664.467331618,0
+IPAR.US,D,20061128,000000,10.7668,11.0533,10.6343,10.9982,119739.48566214,0
+IPAR.US,D,20061129,000000,10.9915,11.0444,10.7001,10.8511,62963.167463635,0
+IPAR.US,D,20061130,000000,10.8835,10.9443,10.7412,10.8178,42008.400735159,0
+IPAR.US,D,20061201,000000,10.8609,10.9012,10.7874,10.8835,42189.827286921,0
+IPAR.US,D,20061204,000000,10.9276,10.9276,10.7668,10.8609,58885.14705016,0
+IPAR.US,D,20061205,000000,10.8423,11.0533,10.7874,11.0533,79276.268367826,0
+IPAR.US,D,20061206,000000,11.0198,11.0533,10.6922,10.9012,94295.940652996,0
+IPAR.US,D,20061207,000000,10.8913,10.8913,10.4105,10.4105,57391.945374144,0
+IPAR.US,D,20061208,000000,10.7256,10.7256,10.5293,10.5372,56326.828820262,0
+IPAR.US,D,20061211,000000,10.544,10.6844,10.5372,10.6607,66599.852501195,0
+IPAR.US,D,20061212,000000,10.6922,10.8089,10.5862,10.7501,216069.84989556,0
+IPAR.US,D,20061213,000000,10.8011,10.8423,10.3135,10.3439,96007.261891242,0
+IPAR.US,D,20061214,000000,10.3135,10.6176,10.3135,10.544,72704.142492773,0
+IPAR.US,D,20061215,000000,10.6029,10.6844,10.4105,10.4175,95119.494887959,0
+IPAR.US,D,20061218,000000,10.3596,10.5224,10.3056,10.4105,76696.545881821,0
+IPAR.US,D,20061219,000000,10.4175,10.4675,10.3939,10.443,152516.53651355,0
+IPAR.US,D,20061220,000000,10.4351,10.5155,10.4351,10.49,79883.741541139,0
+IPAR.US,D,20061221,000000,10.5372,10.6687,10.4753,10.6343,50597.622935697,0
+IPAR.US,D,20061222,000000,10.6687,10.8609,10.5224,10.7333,110638.59981561,0
+IPAR.US,D,20061226,000000,10.7668,10.8756,10.651,10.7874,104949.1446924,0
+IPAR.US,D,20061227,000000,10.7501,10.7933,10.5598,10.6687,91889.490716427,0
+IPAR.US,D,20061228,000000,10.6176,10.6343,10.336,10.3851,53704.297822043,0
+IPAR.US,D,20061229,000000,10.3939,10.6176,10.2488,10.2978,53407.695987422,0
+IPAR.US,D,20070103,000000,10.3762,10.5224,10.1751,10.2251,97700.236624255,0
+IPAR.US,D,20070104,000000,10.1928,10.4105,10.1506,10.1839,58555.929206232,0
+IPAR.US,D,20070105,000000,10.1506,10.1839,9.98289,10.0084,90240.343745918,0
+IPAR.US,D,20070108,000000,10.0329,10.1506,9.93572,10.025,94366.26892306,0
+IPAR.US,D,20070109,000000,9.9995,10.0534,9.71793,9.82192,74696.776811278,0
+IPAR.US,D,20070110,000000,9.82192,9.82192,9.6208,9.79347,173587.49777519,0
+IPAR.US,D,20070111,000000,9.82192,10.2351,9.71793,10.2174,315084.91939494,0
+IPAR.US,D,20070112,000000,10.1751,10.3301,10.0701,10.3301,60410.964735481,0
+IPAR.US,D,20070116,000000,10.3596,10.6687,10.2978,10.3135,128906.62277756,0
+IPAR.US,D,20070117,000000,10.3056,10.3301,10.0888,10.2174,91097.533240477,0
+IPAR.US,D,20070118,000000,10.1663,10.2743,9.96816,9.97393,72169.036090105,0
+IPAR.US,D,20070119,000000,9.95921,10.3223,9.87883,10.3223,51504.755694505,0
+IPAR.US,D,20070122,000000,10.2978,10.2978,9.82977,9.82977,108586.84898025,0
+IPAR.US,D,20070123,000000,9.75815,10.0701,9.52465,10.0329,122283.53438796,0
+IPAR.US,D,20070124,000000,10.3056,10.7933,10.1751,10.5862,264205.98337899,0
+IPAR.US,D,20070125,000000,10.6343,10.6844,10.443,10.5077,46123.114159102,0
+IPAR.US,D,20070126,000000,10.4999,10.544,10.3939,10.4351,90153.707471201,0
+IPAR.US,D,20070129,000000,10.4508,10.4597,10.3439,10.4508,93757.776499455,0
+IPAR.US,D,20070130,000000,10.4028,10.443,10.3439,10.443,73999.609612374,0
+IPAR.US,D,20070131,000000,10.4105,10.7412,10.3851,10.6922,131814.5438572,0
+IPAR.US,D,20070201,000000,10.6844,10.7933,10.5077,10.7501,128822.02500342,0
+IPAR.US,D,20070202,000000,10.7668,10.8265,10.5372,10.5529,114592.27169361,0
+IPAR.US,D,20070205,000000,10.5224,10.7333,10.4675,10.6844,131127.5691612,0
+IPAR.US,D,20070206,000000,10.6844,10.7166,10.6176,10.7001,99999.665280291,0
+IPAR.US,D,20070207,000000,10.6922,10.6922,10.4753,10.6117,100594.90745012,0
+IPAR.US,D,20070208,000000,10.6117,10.6607,10.4753,10.5372,58024.899804728,0
+IPAR.US,D,20070209,000000,10.5155,10.6922,10.3939,10.4175,69451.714814843,0
+IPAR.US,D,20070212,000000,10.4753,10.4753,10.336,10.4351,59368.271687996,0
+IPAR.US,D,20070213,000000,10.5372,10.7874,10.4597,10.6922,101682.44751039,0
+IPAR.US,D,20070214,000000,10.6844,10.6844,10.2418,10.2418,60527.159268632,0
+IPAR.US,D,20070215,000000,10.2978,10.7089,10.2978,10.6431,94662.870757683,0
+IPAR.US,D,20070216,000000,10.651,10.651,10.5695,10.6431,51430.350423278,0
+IPAR.US,D,20070220,000000,10.6607,10.6607,10.3851,10.4833,70198.825277996,0
+IPAR.US,D,20070221,000000,10.4263,10.4753,10.3851,10.4597,53137.594660361,0
+IPAR.US,D,20070222,000000,10.4105,10.7668,10.4105,10.7412,184327.3380893,0
+IPAR.US,D,20070223,000000,10.7089,10.7089,10.4597,10.6254,142356.6496149,0
+IPAR.US,D,20070226,000000,10.6254,10.8511,10.5774,10.7874,139423.247278,0
+IPAR.US,D,20070227,000000,10.6176,10.7333,10.3596,10.3762,183946.13848054,0
+IPAR.US,D,20070228,000000,10.3596,10.443,10.1192,10.3596,104950.16394268,0
+IPAR.US,D,20070301,000000,10.2094,10.4263,10.0701,10.4263,100049.60854454,0
+IPAR.US,D,20070302,000000,10.3762,10.4105,10.2351,10.2488,120020.79874239,0
+IPAR.US,D,20070305,000000,10.2006,10.2006,9.70811,9.7503,279755.66581538,0
+IPAR.US,D,20070306,000000,9.86118,10.3301,9.76797,10.2251,103476.3280222,0
+IPAR.US,D,20070307,000000,10.2351,10.3439,10.0701,10.2488,265820.4758396,0
+IPAR.US,D,20070308,000000,10.2899,10.5224,10.0701,10.5224,121260.207096,0
+IPAR.US,D,20070309,000000,10.651,10.7333,10.5529,10.6844,157962.39081728,0
+IPAR.US,D,20070312,000000,10.7333,11.0042,10.7001,10.9815,159998.85289829,0
+IPAR.US,D,20070313,000000,11.1729,11.4251,10.3439,10.3596,292033.5548183,0
+IPAR.US,D,20070314,000000,10.3301,10.5293,10.1928,10.5077,162094.43149616,0
+IPAR.US,D,20070315,000000,10.49,10.7333,10.4508,10.7333,132808.31289073,0
+IPAR.US,D,20070316,000000,10.7166,10.7166,10.5372,10.5862,125457.47979351,0
+IPAR.US,D,20070319,000000,10.6607,10.8089,10.651,10.7001,102044.28136364,0
+IPAR.US,D,20070320,000000,10.6687,10.7874,10.544,10.7333,133297.55303031,0
+IPAR.US,D,20070321,000000,10.6844,11.224,10.6844,11.224,117374.82498749,0
+IPAR.US,D,20070322,000000,11.2377,11.2464,10.9591,11.0767,96873.624638419,0
+IPAR.US,D,20070323,000000,11.1121,11.2377,11.011,11.1219,59796.356810131,0
+IPAR.US,D,20070326,000000,11.1503,11.1807,11.0365,11.0954,121132.80080965,0
+IPAR.US,D,20070327,000000,11.0444,11.3113,11.0042,11.2464,137200.26239376,0
+IPAR.US,D,20070328,000000,11.1642,11.1642,10.9012,11.069,77015.57122284,0
+IPAR.US,D,20070329,000000,11.1415,11.1415,11.0042,11.0042,34576.027614675,0
+IPAR.US,D,20070330,000000,11.0198,11.3761,11.0042,11.2711,151481.9974684,0
+IPAR.US,D,20070402,000000,11.2966,11.2966,10.9758,11.0198,139159.26145267,0
+IPAR.US,D,20070403,000000,11.0444,11.3289,11.0444,11.2966,117320.80472208,0
+IPAR.US,D,20070404,000000,11.3192,11.3192,11.0866,11.1307,88312.941446023,0
+IPAR.US,D,20070405,000000,11.0767,11.1984,11.0277,11.1042,55634.757872811,0
+IPAR.US,D,20070409,000000,11.0954,11.1503,11.0277,11.0444,60145.959659874,0
+IPAR.US,D,20070410,000000,11.069,11.5791,11.069,11.5222,218816.72942925,0
+IPAR.US,D,20070411,000000,11.53,11.53,11.3358,11.3671,165240.85714385,0
+IPAR.US,D,20070412,000000,11.3761,11.6713,11.3671,11.5702,243664.01301828,0
+IPAR.US,D,20070413,000000,11.5791,11.6644,11.3761,11.5928,107426.94214933,0
+IPAR.US,D,20070416,000000,11.6243,11.6988,11.4869,11.6644,70120.343005604,0
+IPAR.US,D,20070417,000000,11.6567,11.6988,11.5133,11.6085,109047.55011169,0
+IPAR.US,D,20070418,000000,11.584,11.6644,11.5222,11.6007,79318.057629748,0
+IPAR.US,D,20070419,000000,11.53,11.7086,11.3671,11.584,99005.896246764,0
+IPAR.US,D,20070420,000000,11.6713,12.6348,11.6713,12.5926,351306.01697896,0
+IPAR.US,D,20070423,000000,12.5181,12.5926,12.3395,12.4004,390939.56453657,0
+IPAR.US,D,20070424,000000,12.3395,12.5013,12.3109,12.3109,357271.688931,0
+IPAR.US,D,20070425,000000,12.3669,12.4533,12.3179,12.3914,137018.835842,0
+IPAR.US,D,20070426,000000,12.3581,12.4846,12.3395,12.4699,95799.33483192,0
+IPAR.US,D,20070427,000000,12.3767,12.4366,12.2296,12.416,90326.980020636,0
+IPAR.US,D,20070430,000000,12.4238,12.4533,12.3248,12.3581,219811.51771308,0
+IPAR.US,D,20070501,000000,12.3581,12.416,12.1795,12.4004,187282.14468232,0
+IPAR.US,D,20070502,000000,12.3581,12.3767,12.2473,12.3767,241523.58740761,0
+IPAR.US,D,20070503,000000,12.3581,12.835,12.2952,12.6014,565481.08058393,0
+IPAR.US,D,20070504,000000,12.6014,12.6014,12.3395,12.3914,130596.5397597,0
+IPAR.US,D,20070507,000000,12.3581,12.6858,12.3395,12.6348,185381.24288999,0
+IPAR.US,D,20070508,000000,12.5357,12.8752,12.4759,12.8575,226453.9718582,0
+IPAR.US,D,20070509,000000,12.779,12.827,12.3032,12.827,172056.5838384,0
+IPAR.US,D,20070510,000000,13.8229,15.6605,13.6806,14.542,2816827.6234018,0
+IPAR.US,D,20070511,000000,14.4508,14.8256,14.2095,14.5342,980767.47681674,0
+IPAR.US,D,20070514,000000,14.549,14.7197,14.4665,14.4989,337854.97089133,0
+IPAR.US,D,20070515,000000,14.5175,14.6844,14.4508,14.4822,210075.63893539,0
+IPAR.US,D,20070516,000000,14.5175,14.5705,14.4744,14.4901,240323.92981534,0
+IPAR.US,D,20070517,000000,14.4744,14.549,14.4508,14.4901,299772.72227632,0
+IPAR.US,D,20070518,000000,14.5342,14.5892,14.4508,14.5342,362357.74788207,0
+IPAR.US,D,20070521,000000,14.5557,14.9198,14.5557,14.7108,216066.79214469,0
+IPAR.US,D,20070522,000000,14.6589,14.9375,14.6589,14.8864,148429.34284746,0
+IPAR.US,D,20070523,000000,14.9286,15.0287,14.8698,14.9375,225281.83402378,0
+IPAR.US,D,20070524,000000,14.8864,14.9198,14.3252,14.7108,373764.17788636,0
+IPAR.US,D,20070525,000000,14.7521,15.1287,14.442,14.5077,372213.89819406,0
+IPAR.US,D,20070529,000000,14.5342,14.6205,14.3703,14.4822,232830.40167741,0
+IPAR.US,D,20070530,000000,14.3959,14.5705,14.1741,14.2262,169918.19672832,0
+IPAR.US,D,20070531,000000,14.2262,14.4037,14.1271,14.2516,169791.80969227,0
+IPAR.US,D,20070601,000000,14.339,14.8698,14.339,14.8698,191345.89559173,0
+IPAR.US,D,20070604,000000,14.7264,15.0287,14.6127,14.9375,217427.4912829,0
+IPAR.US,D,20070605,000000,14.8609,14.8943,14.6294,14.7618,120721.02369217,0
+IPAR.US,D,20070606,000000,14.7344,14.7344,14.0917,14.3095,203896.94367259,0
+IPAR.US,D,20070607,000000,14.4351,14.9521,14.4273,14.7441,247267.06279624,0
+IPAR.US,D,20070608,000000,14.7441,14.7824,14.4273,14.7441,113487.40437839,0
+IPAR.US,D,20070611,000000,14.6844,14.8698,14.4665,14.8609,128505.03816298,0
+IPAR.US,D,20070612,000000,14.8864,14.8943,14.1584,14.442,223375.83597998,0
+IPAR.US,D,20070613,000000,14.4577,15.4349,14.4351,15.4182,497748.84100967,0
+IPAR.US,D,20070614,000000,15.3869,15.5633,15.1102,15.2475,225108.56147434,0
+IPAR.US,D,20070615,000000,15.4349,15.5713,14.9913,15.013,262339.73609654,0
+IPAR.US,D,20070618,000000,14.9699,15.3701,14.7618,15.2789,246041.92394672,0
+IPAR.US,D,20070619,000000,15.2239,15.2386,14.9286,15.0699,123451.59522122,0
+IPAR.US,D,20070620,000000,15.0778,15.0778,14.234,14.234,127017.95198871,0
+IPAR.US,D,20070621,000000,14.2262,14.5803,14.1516,14.4901,103506.90553091,0
+IPAR.US,D,20070622,000000,14.5175,14.5175,14.1437,14.1437,889804.48461465,0
+IPAR.US,D,20070625,000000,14.0986,14.2262,13.8905,14.1584,286317.59918751,0
+IPAR.US,D,20070626,000000,14.2262,14.2516,13.6866,13.7101,124312.86171693,0
+IPAR.US,D,20070627,000000,13.4697,14.1741,13.4383,14.1349,137827.10132261,0
+IPAR.US,D,20070628,000000,14.1124,14.9521,14.0525,14.7441,211521.95509803,0
+IPAR.US,D,20070629,000000,14.803,14.803,14.1928,14.2918,146798.54238219,0
+IPAR.US,D,20070702,000000,14.3252,14.6589,14.2095,14.2841,121400.86363614,0
+IPAR.US,D,20070703,000000,14.2419,14.549,14.2262,14.5263,57831.242249477,0
+IPAR.US,D,20070705,000000,14.5705,14.5705,13.8808,13.9357,142085.52903755,0
+IPAR.US,D,20070706,000000,13.8905,14.0525,13.6806,13.9485,121129.74305878,0
+IPAR.US,D,20070709,000000,13.9357,14.0603,13.8905,13.9043,109244.26541781,0
+IPAR.US,D,20070710,000000,13.8386,13.9191,13.2578,13.3392,176138.68125305,0
+IPAR.US,D,20070711,000000,13.4217,13.6649,13.2136,13.6483,221696.11150076,0
+IPAR.US,D,20070712,000000,13.6806,14.0917,13.6306,13.975,100505.21342452,0
+IPAR.US,D,20070713,000000,13.9132,14.0172,13.6306,13.6944,104480.28955863,0
+IPAR.US,D,20070716,000000,13.6866,13.6866,13.5481,13.6149,87754.392286666,0
+IPAR.US,D,20070717,000000,13.6649,13.9191,13.6404,13.6866,124324.07347014,0
+IPAR.US,D,20070718,000000,13.6149,13.9191,13.6149,13.9043,100767.16074926,0
+IPAR.US,D,20070719,000000,13.8965,13.975,13.6866,13.767,57557.063921252,0
+IPAR.US,D,20070720,000000,13.7337,14.1928,13.6866,13.9043,158642.23076125,0
+IPAR.US,D,20070723,000000,13.8808,14.5175,13.8808,14.234,162537.80537266,0
+IPAR.US,D,20070724,000000,14.2016,14.2419,13.9485,14.026,228710.59200201,0
+IPAR.US,D,20070725,000000,12.9771,13.2136,11.7782,12.0098,1072161.6118919,0
+IPAR.US,D,20070726,000000,11.9686,12.1717,11.6567,11.845,894190.31861595,0
+IPAR.US,D,20070727,000000,11.8107,11.9244,11.5369,11.9078,469917.19256918,0
+IPAR.US,D,20070730,000000,11.8607,11.9951,11.7557,11.8754,182931.9844412,0
+IPAR.US,D,20070731,000000,11.9078,12.0196,11.6812,11.7645,599859.3736422,0
+IPAR.US,D,20070801,000000,11.8107,11.9078,11.4094,11.7165,435105.71813734,0
+IPAR.US,D,20070802,000000,11.7557,11.7782,11.2966,11.639,204925.367216,0
+IPAR.US,D,20070803,000000,11.6173,11.6988,11.1042,11.2887,284347.38837541,0
+IPAR.US,D,20070806,000000,11.2161,11.5468,11.0533,11.4094,198130.02552727,0
+IPAR.US,D,20070807,000000,11.3113,11.794,11.2799,11.4869,177810.25172994,0
+IPAR.US,D,20070808,000000,11.4565,12.7251,11.4565,12.2473,485194.73517793,0
+IPAR.US,D,20070809,000000,11.3514,13.4217,11.3514,13.1645,503824.59199311,0
+IPAR.US,D,20070810,000000,13.0489,13.0489,11.8274,11.9853,306777.01027466,0
+IPAR.US,D,20070813,000000,12.0196,12.8575,11.639,11.8676,172478.5534588,0
+IPAR.US,D,20070814,000000,11.8107,11.845,11.3514,11.4251,69333.48178111,0
+IPAR.US,D,20070815,000000,11.3603,11.5222,11.1219,11.1356,147760.7146567,0
+IPAR.US,D,20070816,000000,11.2063,11.5468,11.0365,11.4869,142872.39026204,0
+IPAR.US,D,20070817,000000,11.8538,12.2541,11.6644,11.845,266189.44444488,0
+IPAR.US,D,20070820,000000,11.8538,12.1618,11.5369,11.7086,168149.79747379,0
+IPAR.US,D,20070821,000000,11.633,11.9078,11.4094,11.4957,65660.103733081,0
+IPAR.US,D,20070822,000000,11.5635,11.8107,11.4466,11.633,90589.946595661,0
+IPAR.US,D,20070823,000000,11.7165,11.845,11.2464,11.2534,96762.526356723,0
+IPAR.US,D,20070824,000000,11.2464,11.5702,11.2464,11.4339,159614.59553866,0
+IPAR.US,D,20070827,000000,11.4251,11.584,11.3289,11.3603,90382.019536339,0
+IPAR.US,D,20070828,000000,11.3043,11.3043,11.0444,11.1415,160710.28960126,0
+IPAR.US,D,20070829,000000,11.1984,11.3436,11.0767,11.2887,174924.75415671,0
+IPAR.US,D,20070830,000000,11.1906,11.2464,10.9443,10.9982,139517.01830475,0
+IPAR.US,D,20070831,000000,11.0954,11.2711,11.011,11.1415,84667.083155846,0
+IPAR.US,D,20070904,000000,11.1219,11.3671,10.9591,11.1503,127605.04015621,0
+IPAR.US,D,20070905,000000,10.9443,11.2632,10.9443,11.1503,239967.19221357,0
+IPAR.US,D,20070906,000000,11.1219,11.7233,11.1121,11.4869,335834.81681496,0
+IPAR.US,D,20070907,000000,11.3927,11.3927,10.8011,11.1642,145212.5889297,0
+IPAR.US,D,20070910,000000,11.1906,11.3436,10.8089,11.0042,128544.78892432,0
+IPAR.US,D,20070911,000000,11.1219,11.3436,11.0533,11.1807,187608.30477537,0
+IPAR.US,D,20070912,000000,11.1642,11.3289,11.1219,11.1503,103731.1405949,0
+IPAR.US,D,20070913,000000,11.2161,11.4957,11.0042,11.2799,201389.58795722,0
+IPAR.US,D,20070914,000000,11.2161,11.4094,10.9915,11.3436,153676.44334449,0
+IPAR.US,D,20070917,000000,11.2887,11.3192,11.0866,11.1503,129102.3188334,0
+IPAR.US,D,20070918,000000,11.1642,11.5928,10.9276,11.4339,176931.65797929,0
+IPAR.US,D,20070919,000000,11.5133,11.9686,11.5133,11.9401,176185.56676643,0
+IPAR.US,D,20070920,000000,11.9548,11.9548,11.6007,11.8979,111122.74370374,0
+IPAR.US,D,20070921,000000,12.0098,12.0098,11.7469,11.8107,206930.23253799,0
+IPAR.US,D,20070924,000000,11.8184,11.9401,11.6173,11.8676,39439.890002353,0
+IPAR.US,D,20070925,000000,11.845,12.1472,11.7312,12.0275,89392.327503976,0
+IPAR.US,D,20070926,000000,12.0627,12.7428,11.9764,12.5181,75324.634990408,0
+IPAR.US,D,20070927,000000,12.5534,12.7093,12.2296,12.7093,163670.19244574,0
+IPAR.US,D,20070928,000000,12.8517,12.8517,12.3395,12.7025,227033.92527366,0
+IPAR.US,D,20071001,000000,12.677,13.5658,12.5181,13.1989,238815.43938496,0
+IPAR.US,D,20071002,000000,13.1911,13.3578,12.7603,13.1645,130253.0524117,0
+IPAR.US,D,20071003,000000,13.0194,13.558,12.9948,13.5012,301070.22789649,0
+IPAR.US,D,20071004,000000,13.5816,13.9191,13.1458,13.9043,145509.19076433,0
+IPAR.US,D,20071005,000000,14.0603,14.0829,13.244,13.3893,244732.18732303,0
+IPAR.US,D,20071008,000000,13.4217,13.6218,13.1458,13.6218,79490.310928893,0
+IPAR.US,D,20071009,000000,13.6218,13.6649,13.244,13.4137,67758.74008183,0
+IPAR.US,D,20071010,000000,13.3578,13.3893,13.1302,13.2363,211729.88215735,0
+IPAR.US,D,20071011,000000,13.2578,13.3578,13.1302,13.1734,173062.58387542,0
+IPAR.US,D,20071012,000000,13.2136,13.454,13.0675,13.2578,72245.479861914,0
+IPAR.US,D,20071015,000000,13.2283,13.3647,13.1302,13.2971,371891.81510217,0
+IPAR.US,D,20071016,000000,13.2833,13.975,13.1458,13.8386,172169.72062069,0
+IPAR.US,D,20071017,000000,13.9132,13.9191,13.244,13.4785,210891.03916803,0
+IPAR.US,D,20071018,000000,13.4217,13.6944,13.3893,13.4619,156688.32795378,0
+IPAR.US,D,20071019,000000,13.4855,13.4855,13.0331,13.1558,141631.96265815,0
+IPAR.US,D,20071022,000000,13.0194,13.4305,13.0194,13.3048,81826.432595397,0
+IPAR.US,D,20071023,000000,13.3893,14.2016,13.0675,13.7925,203433.18479027,0
+IPAR.US,D,20071024,000000,12.1864,13.2833,12.1864,13.2136,266073.24991173,0
+IPAR.US,D,20071025,000000,13.3647,13.3647,12.779,12.8752,187945.67662163,0
+IPAR.US,D,20071026,000000,13.0489,13.0675,12.7338,12.827,111424.44178982,0
+IPAR.US,D,20071029,000000,12.827,12.827,12.4846,12.6181,231088.50293044,0
+IPAR.US,D,20071030,000000,12.6014,12.8094,12.5858,12.7251,119117.74298475,0
+IPAR.US,D,20071031,000000,12.7603,12.9056,12.5278,12.7927,123715.58104654,0
+IPAR.US,D,20071101,000000,12.6181,12.7525,12.1383,12.3482,139050.20167156,0
+IPAR.US,D,20071102,000000,12.5181,12.5181,12.0893,12.1795,201050.1776104,0
+IPAR.US,D,20071105,000000,12.0275,12.0627,11.5702,11.6644,122279.4573868,0
+IPAR.US,D,20071106,000000,11.639,11.8107,11.4565,11.6567,106761.37170943,0
+IPAR.US,D,20071107,000000,11.3761,11.7389,11.2711,11.5046,96077.590161308,0
+IPAR.US,D,20071108,000000,11.794,12.2952,11.7645,11.9686,98173.168759185,0
+IPAR.US,D,20071109,000000,11.7557,12.1618,11.7312,11.9401,177284.31857989,0
+IPAR.US,D,20071112,000000,11.9078,12.3669,11.1219,11.1984,228813.53628139,0
+IPAR.US,D,20071113,000000,11.2632,11.53,11.1984,11.4251,247566.72238173,0
+IPAR.US,D,20071114,000000,11.4693,11.7782,11.2887,11.4094,204411.66506944,0
+IPAR.US,D,20071115,000000,11.3761,11.53,11.2799,11.4408,106518.79014022,0
+IPAR.US,D,20071116,000000,11.4565,11.5369,11.3289,11.3761,145793.56159547,0
+IPAR.US,D,20071119,000000,11.2464,11.3289,10.5598,10.5862,123199.84039938,0
+IPAR.US,D,20071120,000000,10.6117,10.91,10.3762,10.7736,159610.5185375,0
+IPAR.US,D,20071121,000000,10.7501,10.8756,10.5695,10.6029,105337.47905319,0
+IPAR.US,D,20071123,000000,10.7089,10.91,10.6254,10.8423,30133.115597094,0
+IPAR.US,D,20071126,000000,10.8265,10.9591,10.7333,10.8511,285894.61031683,0
+IPAR.US,D,20071127,000000,10.91,10.9758,10.7166,10.8178,141140.68401798,0
+IPAR.US,D,20071128,000000,10.9512,11.0866,10.7333,10.9591,180897.56086077,0
+IPAR.US,D,20071129,000000,10.4263,10.7412,9.89353,9.96816,375499.96113159,0
+IPAR.US,D,20071130,000000,9.97393,10.1114,9.71793,9.80525,207571.34097091,0
+IPAR.US,D,20071203,000000,9.78562,9.7974,9.28457,9.4442,210500.66630666,0
+IPAR.US,D,20071204,000000,9.34609,9.46676,9.08354,9.09021,95132.745141739,0
+IPAR.US,D,20071205,000000,9.31479,9.32254,9.19402,9.22697,134414.65134902,0
+IPAR.US,D,20071206,000000,9.22697,9.52465,9.1687,9.40397,99963.991520112,0
+IPAR.US,D,20071207,000000,9.33039,9.39515,8.85739,8.96099,145445.9972463,0
+IPAR.US,D,20071210,000000,8.99307,9.0594,8.83149,8.95267,731957.26908023,0
+IPAR.US,D,20071211,000000,8.96099,9.28457,8.84906,9.00172,260700.78162894,0
+IPAR.US,D,20071212,000000,9.25209,9.34609,8.8157,8.99307,252749.61011044,0
+IPAR.US,D,20071213,000000,8.88967,9.1687,8.86613,9.1687,286947.49586723,0
+IPAR.US,D,20071214,000000,9.11985,9.33039,9.07559,9.13613,161176.08698416,0
+IPAR.US,D,20071217,000000,9.1122,9.55899,9.05087,9.16115,222450.35671594,0
+IPAR.US,D,20071218,000000,9.18637,9.84548,9.1534,9.79347,146965.69942988,0
+IPAR.US,D,20071219,000000,9.7503,9.82977,9.48246,9.72578,183083.85273453,0
+IPAR.US,D,20071220,000000,9.84548,10.0329,9.63747,10.025,104844.16191245,0
+IPAR.US,D,20071221,000000,10.1575,10.2488,10.0407,10.1839,232640.82112332,0
+IPAR.US,D,20071224,000000,10.2351,10.2351,10.1054,10.1349,105035.78096711,0
+IPAR.US,D,20071226,000000,10.0534,10.2006,10.0534,10.1506,84861.759961388,0
+IPAR.US,D,20071227,000000,10.1575,10.2006,9.83664,9.97393,58187.979851255,0
+IPAR.US,D,20071228,000000,10.0888,10.2006,9.76797,9.76797,128578.42418392,0
+IPAR.US,D,20071231,000000,9.69929,9.91902,9.62865,9.64435,127972.98951119,0
+IPAR.US,D,20080102,000000,9.61393,9.99164,9.61393,9.93572,212488.2043737,0
+IPAR.US,D,20080103,000000,9.97393,10.2006,9.91023,9.93572,94851.43206148,0
+IPAR.US,D,20080104,000000,9.7974,9.97393,9.61393,9.73265,141162.08827409,0
+IPAR.US,D,20080107,000000,9.76797,9.85233,9.22021,9.45891,180209.56691448,0
+IPAR.US,D,20080108,000000,9.45891,10.2488,9.41182,9.69242,143527.76819903,0
+IPAR.US,D,20080109,000000,9.65317,10.1349,9.65317,10.025,158725.80928508,0
+IPAR.US,D,20080110,000000,9.87883,10.0329,9.1122,9.19402,214980.2713347,0
+IPAR.US,D,20080111,000000,9.1065,9.22697,8.74191,8.77507,246233.54300137,0
+IPAR.US,D,20080114,000000,8.8157,9.13613,8.8157,9.01545,103837.14262514,0
+IPAR.US,D,20080115,000000,8.88967,9.06814,8.42109,8.44611,198448.03161799,0
+IPAR.US,D,20080116,000000,8.44611,8.65558,8.36507,8.47839,237829.82435377,0
+IPAR.US,D,20080117,000000,8.54884,8.59112,8.17131,8.29335,77848.298710421,0
+IPAR.US,D,20080118,000000,8.25999,8.33279,7.68859,7.82555,186682.82551132,0
+IPAR.US,D,20080122,000000,7.47923,8.3482,7.47923,7.79327,326144.80430038,0
+IPAR.US,D,20080123,000000,7.59205,8.04306,7.27025,8.01874,289068.55572238,0
+IPAR.US,D,20080124,000000,8.05082,8.30827,7.86588,8.21181,193386.4346739,0
+IPAR.US,D,20080125,000000,8.301,8.39636,8.01079,8.10723,76008.551935534,0
+IPAR.US,D,20080128,000000,8.21181,8.39018,8.17131,8.30827,72054.880057535,0
+IPAR.US,D,20080129,000000,8.57415,9.1065,8.57415,9.01545,269799.62897487,0
+IPAR.US,D,20080130,000000,8.96865,9.29329,8.86613,9.1122,166652.5187966,0
+IPAR.US,D,20080131,000000,8.96099,9.30792,8.91204,9.1276,170452.28388069,0
+IPAR.US,D,20080201,000000,9.18637,9.36963,9.00692,9.30792,112605.75287685,0
+IPAR.US,D,20080204,000000,9.33039,9.61393,9.33039,9.52465,133006.04744713,0
+IPAR.US,D,20080205,000000,9.34609,9.69929,8.41227,9.52465,162666.2309093,0
+IPAR.US,D,20080206,000000,9.60608,9.62865,9.37748,9.57468,125135.39670161,0
+IPAR.US,D,20080207,000000,9.5325,9.69929,9.33039,9.5325,109061.81961575,0
+IPAR.US,D,20080208,000000,9.49129,9.67476,9.1276,9.25886,206975.07955079,0
+IPAR.US,D,20080211,000000,9.24424,9.267,8.87456,9.1534,103046.20439948,0
+IPAR.US,D,20080212,000000,9.17772,9.34609,9.07559,9.28457,55826.376927481,0
+IPAR.US,D,20080213,000000,9.09021,9.4442,9.07559,9.4442,49097.286507645,0
+IPAR.US,D,20080214,000000,9.49129,9.49129,8.70356,8.74191,172535.63147508,0
+IPAR.US,D,20080215,000000,8.69668,8.96099,8.66343,8.8157,149454.70864001,0
+IPAR.US,D,20080219,000000,8.92794,9.28457,8.92794,9.1534,134570.59664351,0
+IPAR.US,D,20080220,000000,9.11985,9.31479,9.04125,9.1534,255462.85438454,0
+IPAR.US,D,20080221,000000,9.21157,9.45891,8.93667,8.93667,109265.66967392,0
+IPAR.US,D,20080222,000000,8.92794,9.40397,8.89604,9.3863,123101.99237148,0
+IPAR.US,D,20080225,000000,9.41182,9.41182,9.00692,9.36963,44643.162736867,0
+IPAR.US,D,20080226,000000,9.29329,9.62865,9.0594,9.31479,76861.66442893,0
+IPAR.US,D,20080227,000000,9.21157,9.43635,9.0594,9.267,141414.8623462,0
+IPAR.US,D,20080228,000000,9.1687,9.34609,8.88114,8.99307,183861.54070641,0
+IPAR.US,D,20080229,000000,8.88967,9.40397,8.67109,8.71887,58156.383092241,0
+IPAR.US,D,20080303,000000,8.70356,9.03271,8.59112,8.88114,119056.5879673,0
+IPAR.US,D,20080304,000000,8.77507,9.35393,8.76792,9.22021,268217.75252356,0
+IPAR.US,D,20080305,000000,9.25209,9.27672,9.07559,9.18637,132963.23893492,0
+IPAR.US,D,20080306,000000,9.1534,9.22021,8.96865,9.11985,182851.46366823,0
+IPAR.US,D,20080307,000000,9.00692,9.24424,8.96099,9.00692,87947.030591627,0
+IPAR.US,D,20080310,000000,9.09895,9.09895,8.639,8.73348,136439.90167683,0
+IPAR.US,D,20080311,000000,10.6254,11.1356,10.2351,10.544,792222.48102413,0
+IPAR.US,D,20080312,000000,10.5774,11.4015,10.5774,11.069,537002.2082088,0
+IPAR.US,D,20080313,000000,10.9915,11.6007,10.7736,11.4251,536188.84647674,0
+IPAR.US,D,20080314,000000,11.4693,11.6173,11.1729,11.5222,307585.27575527,0
+IPAR.US,D,20080317,000000,11.3603,11.6085,11.1042,11.4408,263699.41598446,0
+IPAR.US,D,20080318,000000,11.7312,11.8107,10.9512,11.7312,524245.2715692,0
+IPAR.US,D,20080319,000000,11.7312,11.9078,11.1906,11.1906,163510.17015008,0
+IPAR.US,D,20080320,000000,11.6713,11.6713,11.2063,11.4408,493167.31095254,0
+IPAR.US,D,20080324,000000,11.4643,11.639,11.1219,11.584,206084.25479664,0
+IPAR.US,D,20080325,000000,11.633,11.6713,11.5046,11.6567,115440.28793555,0
+IPAR.US,D,20080326,000000,11.6567,11.6644,11.2161,11.3927,186073.31383744,0
+IPAR.US,D,20080327,000000,11.4565,11.6477,11.1906,11.3603,434912.06058209,0
+IPAR.US,D,20080328,000000,11.3603,11.8018,11.2534,11.3113,78405.828619485,0
+IPAR.US,D,20080331,000000,11.3436,12.0098,11.3043,11.8538,178864.15653064,0
+IPAR.US,D,20080401,000000,11.9853,12.0706,11.4869,12.0451,182855.54066939,0
+IPAR.US,D,20080402,000000,12.0196,12.8193,11.9686,12.6181,354078.37776993,0
+IPAR.US,D,20080403,000000,12.4699,12.6181,12.0795,12.5681,276399.27460778,0
+IPAR.US,D,20080404,000000,12.5534,12.5858,12.0373,12.1795,318202.80603449,0
+IPAR.US,D,20080407,000000,12.2952,12.7093,12.2952,12.5181,380070.27943552,0
+IPAR.US,D,20080408,000000,12.3856,12.6653,12.3109,12.5181,260923.99744262,0
+IPAR.US,D,20080409,000000,12.5357,12.827,12.2875,12.3336,277442.98690556,0
+IPAR.US,D,20080410,000000,12.3856,13.1734,12.3856,12.9771,321763.04730024,0
+IPAR.US,D,20080411,000000,12.8517,13.0489,12.7338,12.7603,246318.14077551,0
+IPAR.US,D,20080414,000000,12.6858,12.986,12.6701,12.8899,328130.30386684,0
+IPAR.US,D,20080415,000000,12.9369,13.244,12.9369,13.1136,210327.39375722,0
+IPAR.US,D,20080416,000000,13.2225,14.2771,12.6426,14.2173,278653.85625102,0
+IPAR.US,D,20080417,000000,14.1839,14.7264,13.9132,14.4744,361376.20985203,0
+IPAR.US,D,20080418,000000,14.7344,14.9699,14.2173,14.2596,380844.90965652,0
+IPAR.US,D,20080421,000000,14.2419,14.4185,14.1064,14.1437,131687.13757085,0
+IPAR.US,D,20080422,000000,14.0917,14.1741,13.9357,13.9357,245747.36061267,0
+IPAR.US,D,20080423,000000,13.9485,14.3007,13.9357,14.3007,215558.18624959,0
+IPAR.US,D,20080424,000000,14.2419,14.4744,14.075,14.3095,166065.43062911,0
+IPAR.US,D,20080425,000000,14.4273,14.7521,14.0829,14.3321,434571.63098497,0
+IPAR.US,D,20080428,000000,14.3448,14.5892,14.2095,14.3321,463018.90660108,0
+IPAR.US,D,20080429,000000,14.3527,15.4182,14.3252,15.3034,564934.76242806,0
+IPAR.US,D,20080430,000000,15.4811,15.7007,15.272,15.5477,297848.37772729,0
+IPAR.US,D,20080501,000000,15.5153,15.5633,15.3034,15.3869,181282.8374707,0
+IPAR.US,D,20080502,000000,15.5389,15.5633,14.9521,15.013,190287.91378987,0
+IPAR.US,D,20080505,000000,14.9856,15.0287,14.7108,15.013,124132.45441547,0
+IPAR.US,D,20080506,000000,15.013,15.013,14.6127,14.7824,225467.33757671,0
+IPAR.US,D,20080507,000000,14.8698,15.0287,14.803,14.9031,209246.98844898,0
+IPAR.US,D,20080508,000000,15.4653,16.0697,14.9031,15.0287,722686.16843516,0
+IPAR.US,D,20080509,000000,14.8521,15.2386,13.872,14.5077,774091.03760116,0
+IPAR.US,D,20080512,000000,14.549,14.6127,14.1584,14.4822,457800.3451122,0
+IPAR.US,D,20080513,000000,14.4989,14.549,14.3527,14.387,348885.29753833,0
+IPAR.US,D,20080514,000000,14.4351,14.4351,13.9485,14.0427,238233.44746892,0
+IPAR.US,D,20080515,000000,14.0603,14.2596,13.9043,14.1192,368786.15946611,0
+IPAR.US,D,20080516,000000,14.2173,14.2596,13.7101,13.9485,122174.47460685,0
+IPAR.US,D,20080519,000000,13.8965,13.9357,13.4217,13.7248,224307.43074578,0
+IPAR.US,D,20080520,000000,13.7101,13.7101,13.3392,13.407,297855.51247933,0
+IPAR.US,D,20080521,000000,13.4619,13.4619,13.1136,13.3392,258854.91935231,0
+IPAR.US,D,20080522,000000,13.3578,13.407,13.0331,13.1302,224317.62324868,0
+IPAR.US,D,20080523,000000,13.0822,13.2283,12.3914,12.5534,263175.52133499,0
+IPAR.US,D,20080527,000000,12.5357,13.1558,12.5357,13.09,229898.01859079,0
+IPAR.US,D,20080528,000000,13.25,13.3048,13.0979,13.2921,138162.43466828,0
+IPAR.US,D,20080529,000000,13.2283,13.3745,13.09,13.3578,250288.12065817,0
+IPAR.US,D,20080530,000000,13.3647,13.6306,13.2363,13.5089,520279.36868771,0
+IPAR.US,D,20080602,000000,13.5737,14.0427,12.5858,13.4383,340135.03379184,0
+IPAR.US,D,20080603,000000,12.9202,13.1391,12.5858,12.8427,518352.98563811,0
+IPAR.US,D,20080604,000000,12.8193,13.1136,12.4926,13.0096,228566.87771102,0
+IPAR.US,D,20080605,000000,13.0753,14.0172,13.0753,14.0093,280599.60505615,0
+IPAR.US,D,20080606,000000,13.8905,13.8905,13.1048,13.1048,196109.87145091,0
+IPAR.US,D,20080609,000000,13.1136,13.6149,13.1136,13.5816,310814.26067651,0
+IPAR.US,D,20080610,000000,13.4619,13.8317,13.4137,13.5012,329958.83888853,0
+IPAR.US,D,20080611,000000,13.4932,13.4932,12.4846,12.5278,207993.31059129,0
+IPAR.US,D,20080612,000000,12.5534,12.9282,12.416,12.5602,297366.27233974,0
+IPAR.US,D,20080613,000000,12.6858,12.9202,12.5858,12.9202,176235.51003067,0
+IPAR.US,D,20080616,000000,12.8978,12.8978,12.5181,12.7025,186402.53168136,0
+IPAR.US,D,20080617,000000,12.7182,12.9948,12.7182,12.8752,155986.06450343,0
+IPAR.US,D,20080618,000000,12.8427,12.8427,12.5602,12.7025,66412.310447688,0
+IPAR.US,D,20080619,000000,12.4846,12.5102,12.1255,12.2374,139738.19561784,0
+IPAR.US,D,20080620,000000,12.1383,12.262,11.7714,11.8902,236819.74731559,0
+IPAR.US,D,20080623,000000,12.002,12.3032,11.8902,12.0795,115447.4226876,0
+IPAR.US,D,20080624,000000,11.9608,12.0893,11.584,11.8754,106208.93805183,0
+IPAR.US,D,20080625,000000,11.8832,12.4611,11.584,12.4611,169497.24635823,0
+IPAR.US,D,20080626,000000,12.3336,12.3336,11.3192,11.4565,251915.86337257,0
+IPAR.US,D,20080627,000000,11.3848,12.0451,11.2711,11.8832,701301.27808397,0
+IPAR.US,D,20080630,000000,11.8274,12.3914,11.4869,12.0795,179070.04508938,0
+IPAR.US,D,20080701,000000,11.9244,12.4297,11.9244,12.416,159149.81740605,0
+IPAR.US,D,20080702,000000,12.416,13.0675,11.3043,11.4339,343727.89106689,0
+IPAR.US,D,20080703,000000,11.5928,11.7557,11.2377,11.3761,101725.2560226,0
+IPAR.US,D,20080707,000000,11.4643,11.584,11.011,11.4643,240347.37257203,0
+IPAR.US,D,20080708,000000,12.3109,13.4472,12.2473,13.2676,500127.77118838,0
+IPAR.US,D,20080709,000000,13.244,13.7484,12.9694,13.2068,248656.3009426,0
+IPAR.US,D,20080710,000000,13.1734,13.25,12.5357,12.5768,178627.69046316,0
+IPAR.US,D,20080711,000000,12.4004,12.6093,11.8607,12.3032,212735.88219437,0
+IPAR.US,D,20080714,000000,12.4846,12.4846,11.3436,11.8184,200962.52208538,0
+IPAR.US,D,20080715,000000,11.6644,11.794,11.0767,11.4643,347855.85474461,0
+IPAR.US,D,20080716,000000,11.4869,12.1118,11.1729,12.002,161762.15590136,0
+IPAR.US,D,20080717,000000,12.102,12.4238,11.7389,12.3767,84675.237158172,0
+IPAR.US,D,20080718,000000,12.3669,12.3669,11.2966,11.7782,103362.17198963,0
+IPAR.US,D,20080721,000000,11.8676,12.3109,11.3113,11.7851,102828.08483725,0
+IPAR.US,D,20080722,000000,11.5635,11.794,11.3358,11.6173,182412.16679289,0
+IPAR.US,D,20080723,000000,11.6243,12.1795,11.6243,11.8676,117724.42783724,0
+IPAR.US,D,20080724,000000,12.2374,12.2374,11.3603,11.7851,189276.8175014,0
+IPAR.US,D,20080725,000000,11.8754,11.9608,11.7312,11.8018,82137.303934089,0
+IPAR.US,D,20080728,000000,11.7469,11.7469,11.1807,11.5545,59518.101480744,0
+IPAR.US,D,20080729,000000,11.5702,12.0795,11.5702,11.8902,112791.25642978,0
+IPAR.US,D,20080730,000000,12.0373,12.0893,11.4693,11.9853,50334.656360672,0
+IPAR.US,D,20080731,000000,11.8754,12.4444,11.8754,12.0627,168144.70122233,0
+IPAR.US,D,20080801,000000,12.0706,12.5681,11.6243,11.6713,147488.57482906,0
+IPAR.US,D,20080804,000000,11.6477,11.7086,11.1219,11.1503,118474.59605126,0
+IPAR.US,D,20080805,000000,11.2711,11.6085,11.2308,11.4466,172089.19984771,0
+IPAR.US,D,20080806,000000,11.4015,11.8274,11.1219,11.6812,109255.47717101,0
+IPAR.US,D,20080807,000000,11.5635,11.5635,10.9591,10.9668,166580.15202596,0
+IPAR.US,D,20080808,000000,10.9982,11.3603,10.9758,11.3113,116745.94755807,0
+IPAR.US,D,20080811,000000,11.3761,12.053,11.1042,12.0373,108712.21676602,0
+IPAR.US,D,20080812,000000,11.9078,12.3482,11.3289,12.3395,201315.18268599,0
+IPAR.US,D,20080813,000000,12.3395,12.6269,12.2875,12.4846,175478.20706461,0
+IPAR.US,D,20080814,000000,12.4004,13.0822,12.4004,12.9694,106435.21161637,0
+IPAR.US,D,20080815,000000,13.09,13.1458,12.8839,13.0331,115651.27274576,0
+IPAR.US,D,20080818,000000,13.1302,13.1391,12.8094,12.8839,94428.443190799,0
+IPAR.US,D,20080819,000000,12.7025,12.7025,11.9764,12.0373,188871.15588566,0
+IPAR.US,D,20080820,000000,12.1315,12.1315,11.479,11.9548,127097.45351139,0
+IPAR.US,D,20080821,000000,11.845,12.0196,11.4869,11.4957,48353.233795364,0
+IPAR.US,D,20080822,000000,11.584,11.9401,11.5545,11.8676,85888.145004219,0
+IPAR.US,D,20080825,000000,11.7851,11.7851,11.2887,11.3514,148552.67213265,0
+IPAR.US,D,20080826,000000,11.3603,12.0098,11.1582,11.3192,84500.945358445,0
+IPAR.US,D,20080827,000000,11.3436,11.4015,11.1729,11.3043,63979.360003558,0
+IPAR.US,D,20080828,000000,11.4408,11.5635,11.3436,11.4162,117654.09956717,0
+IPAR.US,D,20080829,000000,11.3761,11.6243,11.2711,11.4251,84296.076049996,0
+IPAR.US,D,20080902,000000,11.6812,11.6812,11.1121,11.1219,145981.10364898,0
+IPAR.US,D,20080903,000000,11.1121,11.3436,10.9915,11.1356,116999.74088048,0
+IPAR.US,D,20080904,000000,11.0198,11.0198,10.4753,10.7736,163432.70712799,0
+IPAR.US,D,20080905,000000,10.7412,11.0444,10.5598,10.9758,126064.95296682,0
+IPAR.US,D,20080908,000000,11.2534,11.2534,10.7089,11.0198,203540.20607081,0
+IPAR.US,D,20080909,000000,11.0444,11.2711,10.5529,10.9512,136186.10835443,0
+IPAR.US,D,20080910,000000,11.8754,11.8754,10.9758,11.0954,206552.09068011,0
+IPAR.US,D,20080911,000000,10.9276,11.1042,10.7579,11.0767,101145.30260715,0
+IPAR.US,D,20080912,000000,10.9443,11.0866,10.5529,10.596,102341.90244854,0
+IPAR.US,D,20080915,000000,10.1281,10.8511,10.1054,10.1506,93023.916290082,0
+IPAR.US,D,20080916,000000,9.87883,10.6922,9.75815,10.6764,157938.94806059,0
+IPAR.US,D,20080917,000000,10.5155,10.7668,10.1575,10.4675,226461.10661022,0
+IPAR.US,D,20080918,000000,10.7668,11.2711,10.4175,11.2308,240786.66944737,0
+IPAR.US,D,20080919,000000,11.4408,12.0795,11.2464,11.8351,332419.3090905,0
+IPAR.US,D,20080922,000000,11.7645,12.0795,11.2966,11.6477,138861.64036776,0
+IPAR.US,D,20080923,000000,11.7469,11.7557,11.4162,11.4643,113309.03557751,0
+IPAR.US,D,20080924,000000,11.5046,11.8902,11.0954,11.2308,119406.19081705,0
+IPAR.US,D,20080925,000000,11.3113,11.3113,10.6922,11.2632,119715.02365515,0
+IPAR.US,D,20080926,000000,11.0444,11.8607,10.8511,11.6812,159460.68874474,0
+IPAR.US,D,20080929,000000,11.3671,11.3671,10.3762,10.4833,126259.62977237,0
+IPAR.US,D,20080930,000000,10.6029,11.2632,10.6029,10.9178,99751.987459627,0
+IPAR.US,D,20081001,000000,10.7166,11.1729,10.5372,10.8756,158037.8153388,0
+IPAR.US,D,20081002,000000,10.8089,10.9012,10.4999,10.7166,243652.80126509,0
+IPAR.US,D,20081003,000000,10.8178,10.8178,10.1446,10.2899,92479.636634797,0
+IPAR.US,D,20081006,000000,10.0624,10.1192,9.4285,10.0407,201393.6649584,0
+IPAR.US,D,20081007,000000,10.1839,10.2351,9.35393,9.39515,143502.28694176,0
+IPAR.US,D,20081008,000000,9.68261,9.81506,8.52509,9.46676,402025.94994955,0
+IPAR.US,D,20081009,000000,9.50698,9.5894,8.02679,8.27676,221495.31919346,0
+IPAR.US,D,20081010,000000,8.03483,8.50959,7.26171,8.43719,471932.25039409,0
+IPAR.US,D,20081013,000000,8.91204,9.08354,8.18013,9.07559,218805.51767605,0
+IPAR.US,D,20081014,000000,9.36963,9.41182,8.88114,9.1534,92980.088527578,0
+IPAR.US,D,20081015,000000,9.03271,9.52465,8.05082,8.05896,94502.848462027,0
+IPAR.US,D,20081016,000000,8.11518,8.56591,7.81751,8.56591,153068.97017116,0
+IPAR.US,D,20081017,000000,8.19574,9.22697,7.93023,8.89604,206657.07346005,0
+IPAR.US,D,20081020,000000,9.09895,9.29329,8.7585,9.19402,83559.15808975,0
+IPAR.US,D,20081021,000000,9.02399,9.58155,8.87456,9.08354,154184.02998931,0
+IPAR.US,D,20081022,000000,8.83974,9.31479,8.56591,8.72514,108847.77705469,0
+IPAR.US,D,20081023,000000,8.7585,9.24424,8.59926,9.13613,93102.398562474,0
+IPAR.US,D,20081024,000000,8.65558,8.78361,8.00284,8.44611,89806.143122039,0
+IPAR.US,D,20081027,000000,8.34073,8.66343,7.98666,8.09919,142607.38518644,0
+IPAR.US,D,20081028,000000,8.27676,8.70356,8.05896,8.67109,220726.80447421,0
+IPAR.US,D,20081029,000000,8.68726,8.82315,8.21957,8.47839,164815.8297726,0
+IPAR.US,D,20081030,000000,8.74191,9.01545,8.41227,8.76792,97703.294375127,0
+IPAR.US,D,20081031,000000,8.70356,9.40397,8.52509,9.3863,160302.58948494,0
+IPAR.US,D,20081103,000000,9.33823,9.98289,9.00692,9.60608,154354.24478786,0
+IPAR.US,D,20081104,000000,9.73265,10.2006,9.40397,10.1192,155051.41198676,0
+IPAR.US,D,20081105,000000,9.97393,10.2743,9.14476,9.20274,108016.0688174,0
+IPAR.US,D,20081106,000000,9.1065,9.48246,8.45386,8.45386,207988.21433984,0
+IPAR.US,D,20081107,000000,8.54884,8.91204,8.14766,8.47839,129258.26412789,0
+IPAR.US,D,20081110,000000,8.46995,8.59926,7.89776,7.97026,90946.684197441,0
+IPAR.US,D,20081111,000000,7.79327,7.9062,7.39897,7.48727,115007.10656198,0
+IPAR.US,D,20081112,000000,7.3508,7.3508,6.41658,6.46465,172231.89488843,0
+IPAR.US,D,20081113,000000,6.51332,7.7612,6.27962,7.72097,210110.29344528,0
+IPAR.US,D,20081114,000000,7.56772,7.56772,6.75497,6.76281,114319.11261568,0
+IPAR.US,D,20081117,000000,6.71415,6.77086,6.25587,6.39254,130967.54686555,0
+IPAR.US,D,20081118,000000,6.40019,6.41658,5.92553,6.14314,144130.14512089,0
+IPAR.US,D,20081119,000000,6.10252,6.28766,5.65976,5.67603,103505.88628063,0
+IPAR.US,D,20081120,000000,5.65976,5.65976,4.58905,4.81432,172279.79965209,0
+IPAR.US,D,20081121,000000,4.90302,4.90302,4.35565,4.54864,138987.00815352,0
+IPAR.US,D,20081124,000000,4.62919,5.9014,4.53255,5.71676,283694.04893901,0
+IPAR.US,D,20081125,000000,5.63581,5.70046,5.0961,5.26533,244036.03937443,0
+IPAR.US,D,20081126,000000,5.07991,6.11871,5.04803,6.03012,148280.53230501,0
+IPAR.US,D,20081128,000000,5.86892,6.26323,5.67603,5.92553,51598.526721259,0
+IPAR.US,D,20081201,000000,5.7403,5.7403,4.81432,4.83846,187189.39290585,0
+IPAR.US,D,20081202,000000,4.95953,5.03998,4.49252,4.72602,777112.09546308,0
+IPAR.US,D,20081203,000000,4.58905,4.82237,4.48447,4.60524,238714.53360618,0
+IPAR.US,D,20081204,000000,4.55668,4.73407,4.0574,4.26696,235758.70776287,0
+IPAR.US,D,20081205,000000,4.18661,4.84679,4.18661,4.7014,205577.68740211,0
+IPAR.US,D,20081208,000000,4.83846,5.54691,4.69375,5.27338,563165.34392325,0
+IPAR.US,D,20081209,000000,5.23306,5.9014,5.15261,5.44253,218783.09416967,0
+IPAR.US,D,20081210,000000,5.52308,6.16689,5.52308,5.95761,90283.152258132,0
+IPAR.US,D,20081211,000000,5.82899,6.07878,5.68428,5.71676,92470.46338218,0
+IPAR.US,D,20081212,000000,5.5792,6.25587,5.4183,6.24754,74434.829486544,0
+IPAR.US,D,20081215,000000,6.27197,6.68227,5.60353,5.70046,65996.456329043,0
+IPAR.US,D,20081216,000000,5.80475,5.99804,5.61962,5.98999,162359.43657178,0
+IPAR.US,D,20081217,000000,5.9014,6.39254,5.9014,6.29609,104896.14367727,0
+IPAR.US,D,20081218,000000,6.25587,6.42472,6.15099,6.35231,83490.868320268,0
+IPAR.US,D,20081219,000000,6.62585,6.956,6.15904,6.15904,267390.12128744,0
+IPAR.US,D,20081222,000000,6.21535,6.36016,5.63581,5.86117,89781.68111506,0
+IPAR.US,D,20081223,000000,5.9014,6.08633,5.19283,5.35404,119873.00745023,0
+IPAR.US,D,20081224,000000,5.37003,5.37003,5.20883,5.29772,9450.4886962608,0
+IPAR.US,D,20081226,000000,5.32185,5.63581,5.32185,5.61168,45036.593349113,0
+IPAR.US,D,20081229,000000,5.65976,5.65976,5.26533,5.26533,99003.857746183,0
+IPAR.US,D,20081230,000000,5.26533,5.41065,4.76635,5.12062,325372.21257995,0
+IPAR.US,D,20081231,000000,5.14476,6.20761,4.94344,6.18307,168419.89880085,0
+IPAR.US,D,20090102,000000,6.20761,6.36016,5.64326,6.15904,167193.74070101,0
+IPAR.US,D,20090105,000000,6.14314,6.32818,6.04631,6.17504,59670.989024364,0
+IPAR.US,D,20090106,000000,6.22329,6.91607,6.03827,6.7062,76073.783954144,0
+IPAR.US,D,20090107,000000,6.56169,6.7062,6.03827,6.11076,66096.342857542,0
+IPAR.US,D,20090108,000000,6.06279,6.65823,5.89346,6.64204,64981.283039411,0
+IPAR.US,D,20090109,000000,6.64204,6.7788,5.83664,5.83664,129780.12027677,0
+IPAR.US,D,20090112,000000,5.80475,5.82899,5.42643,5.6521,152408.49598273,0
+IPAR.US,D,20090113,000000,5.6521,5.98999,5.6521,5.86892,69143.901227022,0
+IPAR.US,D,20090114,000000,5.74834,5.78876,5.20098,5.21708,153643.82733518,0
+IPAR.US,D,20090115,000000,5.21708,5.31341,4.7014,4.99965,181798.57811783,0
+IPAR.US,D,20090116,000000,4.9189,5.20098,3.73569,4.50047,465913.57742695,0
+IPAR.US,D,20090120,000000,4.40382,4.44415,3.84027,3.92091,280123.61517034,0
+IPAR.US,D,20090121,000000,3.98548,4.28305,3.8803,4.14579,357531.59775514,0
+IPAR.US,D,20090122,000000,4.03355,4.14579,3.92091,4.08967,171361.45514008,0
+IPAR.US,D,20090123,000000,4.02561,4.75025,4.02561,4.50851,261919.80497672,0
+IPAR.US,D,20090126,000000,4.54864,4.88692,4.49252,4.79803,144303.41767032,0
+IPAR.US,D,20090127,000000,4.79803,5.1847,4.63743,5.12847,185372.06963737,0
+IPAR.US,D,20090128,000000,5.21708,5.77239,5.04803,5.76464,105621.84988432,0
+IPAR.US,D,20090129,000000,5.43408,5.53897,4.21869,4.66147,261362.27506766,0
+IPAR.US,D,20090130,000000,4.70973,5.12062,4.4521,4.86279,158951.06359935,0
+IPAR.US,D,20090202,000000,4.79058,5.26533,4.62919,5.1847,163063.73852271,0
+IPAR.US,D,20090203,000000,5.28948,5.70791,5.0961,5.59529,91844.643703631,0
+IPAR.US,D,20090204,000000,5.61168,5.69203,5.29772,5.49071,171179.00933803,0
+IPAR.US,D,20090205,000000,5.4183,5.61962,5.32185,5.39415,153661.15459013,0
+IPAR.US,D,20090206,000000,5.3299,5.64326,5.24131,5.41065,145420.51598904,0
+IPAR.US,D,20090209,000000,5.32185,5.40201,5.10415,5.15261,131745.23483742,0
+IPAR.US,D,20090210,000000,5.12847,5.20883,4.81432,4.83846,153251.41597321,0
+IPAR.US,D,20090211,000000,4.85474,5.02388,4.85474,4.97553,45358.676441005,0
+IPAR.US,D,20090212,000000,4.85474,5.59529,4.85474,5.50679,125275.03399146,0
+IPAR.US,D,20090213,000000,5.49885,5.73246,5.40201,5.57105,173249.10667864,0
+IPAR.US,D,20090217,000000,5.4183,5.62747,4.9353,4.95128,107723.54398394,0
+IPAR.US,D,20090218,000000,5.01565,5.08815,4.80648,4.84679,74979.10914183,0
+IPAR.US,D,20090219,000000,4.92715,5.11219,4.86279,5.07991,95636.254785392,0
+IPAR.US,D,20090220,000000,4.98357,5.20098,4.85474,4.98357,178438.10990908,0
+IPAR.US,D,20090223,000000,5.02388,5.15261,4.54099,4.57297,64582.75617571,0
+IPAR.US,D,20090224,000000,4.64547,4.74211,4.54099,4.54099,166923.63937396,0
+IPAR.US,D,20090225,000000,4.54099,4.75025,4.50047,4.59701,94663.890007973,0
+IPAR.US,D,20090226,000000,4.63743,4.74211,4.60524,4.6854,144386.99619416,0
+IPAR.US,D,20090227,000000,4.58092,4.76635,4.39598,4.39598,350399.90347044,0
+IPAR.US,D,20090302,000000,4.23458,4.23458,4.08192,4.10606,209182.77568066,0
+IPAR.US,D,20090303,000000,4.18661,4.20259,3.82438,3.85636,265016.28736017,0
+IPAR.US,D,20090304,000000,3.93701,4.02561,3.66328,3.88894,171727.36599447,0
+IPAR.US,D,20090305,000000,3.77592,3.93701,3.17193,3.17193,186225.18213076,0
+IPAR.US,D,20090306,000000,3.21206,3.42163,3.21206,3.37327,133294.49527943,0
+IPAR.US,D,20090309,000000,3.31714,3.38946,2.826,2.93843,143518.59494641,0
+IPAR.US,D,20090310,000000,3.01918,3.26093,2.83395,2.99476,200691.40150804,0
+IPAR.US,D,20090311,000000,3.0755,3.22041,2.81756,2.99476,167855.23413975,0
+IPAR.US,D,20090312,000000,2.93039,3.24425,2.83395,3.1478,310922.30120733,0
+IPAR.US,D,20090313,000000,3.16399,3.74394,2.99476,3.54241,155916.75548366,0
+IPAR.US,D,20090316,000000,3.59872,3.72744,3.54241,3.61481,192775.90374971,0
+IPAR.US,D,20090317,000000,3.66328,4.18661,3.25268,4.15443,92003.646748995,0
+IPAR.US,D,20090318,000000,4.13844,4.25077,3.98548,4.23458,88429.135979173,0
+IPAR.US,D,20090319,000000,4.29944,4.53255,4.29944,4.42826,69886.934689012,0
+IPAR.US,D,20090320,000000,4.48447,4.95128,4.291,4.41197,120068.70350606,0
+IPAR.US,D,20090323,000000,4.58092,5.24896,4.49252,5.22492,211013.34920292,0
+IPAR.US,D,20090324,000000,5.10415,5.22492,4.65342,4.67795,107892.73953221,0
+IPAR.US,D,20090325,000000,4.82237,4.95953,4.71797,4.91125,114017.41452961,0
+IPAR.US,D,20090326,000000,4.9916,5.13662,4.87093,5.12847,99097.628772936,0
+IPAR.US,D,20090327,000000,4.9916,5.12062,4.49252,4.5248,75059.629914802,0
+IPAR.US,D,20090330,000000,4.37154,4.56503,4.20259,4.50851,131195.85893068,0
+IPAR.US,D,20090331,000000,4.59701,4.81432,4.24282,4.69375,199714.95972945,0
+IPAR.US,D,20090401,000000,4.61319,4.85474,4.24282,4.84679,57670.200703531,0
+IPAR.US,D,20090402,000000,5.04803,5.49071,4.90302,5.35404,131400.72823914,0
+IPAR.US,D,20090403,000000,5.35404,5.35404,5.0077,5.05587,142883.60201524,0
+IPAR.US,D,20090406,000000,4.95128,5.07226,4.62919,4.79803,47271.80923683,0
+IPAR.US,D,20090407,000000,4.6854,4.78234,4.46034,4.54864,97728.775632398,0
+IPAR.US,D,20090408,000000,4.58092,4.87093,4.58092,4.87093,111555.92507733,0
+IPAR.US,D,20090409,000000,5.03998,5.83664,5.03998,5.82075,88136.611145714,0
+IPAR.US,D,20090413,000000,5.7403,5.7403,4.94344,5.21708,51952.206572165,0
+IPAR.US,D,20090414,000000,5.0961,5.1685,4.73407,4.87093,70292.596304749,0
+IPAR.US,D,20090415,000000,4.83846,5.04803,4.83846,5.0077,56279.943306885,0
+IPAR.US,D,20090416,000000,5.07226,5.40201,4.9353,5.24896,103643.48506988,0
+IPAR.US,D,20090417,000000,5.28143,5.28143,5.0077,5.1847,69838.010675054,0
+IPAR.US,D,20090420,000000,5.05587,5.07991,4.87878,4.95128,80849.990816814,0
+IPAR.US,D,20090421,000000,4.94344,5.29772,4.94344,5.23306,60950.148139312,0
+IPAR.US,D,20090422,000000,5.13662,5.28143,5.07226,5.11219,65091.362070816,0
+IPAR.US,D,20090423,000000,5.11219,5.24131,4.9916,5.08815,86974.665814208,0
+IPAR.US,D,20090424,000000,5.23306,6.07034,5.20098,6.02217,88399.57772074,0
+IPAR.US,D,20090427,000000,5.91748,6.14314,5.67603,5.98999,85557.907910001,0
+IPAR.US,D,20090428,000000,5.90934,6.19887,5.87746,6.15904,29863.014270033,0
+IPAR.US,D,20090429,000000,6.19887,6.7788,6.05386,6.75497,76251.133504743,0
+IPAR.US,D,20090430,000000,6.83542,7.38249,6.18307,6.24754,120373.45934302,0
+IPAR.US,D,20090501,000000,6.15099,6.36016,6.15099,6.30356,77621.005895572,0
+IPAR.US,D,20090504,000000,6.32003,7.06863,6.16689,7.0285,142369.89986868,0
+IPAR.US,D,20090505,000000,7.00446,7.16537,6.65823,6.89144,82820.201628923,0
+IPAR.US,D,20090506,000000,7.0126,7.22178,6.55365,7.14937,66093.28510667,0
+IPAR.US,D,20090507,000000,7.28623,7.28623,6.44072,6.46465,72952.839563727,0
+IPAR.US,D,20090508,000000,6.6182,6.80314,6.49702,6.7062,66979.013609371,0
+IPAR.US,D,20090511,000000,6.55365,6.81079,6.55365,6.7788,62378.117796718,0
+IPAR.US,D,20090512,000000,7.07677,7.07677,6.50517,6.65009,206098.52430071,0
+IPAR.US,D,20090513,000000,6.48908,6.56954,6.23919,6.40019,207377.68341565,0
+IPAR.US,D,20090514,000000,6.46465,6.52931,6.17504,6.42472,136280.89863146,0
+IPAR.US,D,20090515,000000,6.44072,6.47329,6.23919,6.32003,53221.173184206,0
+IPAR.US,D,20090518,000000,6.42472,6.45689,6.24754,6.42472,68236.768468213,0
+IPAR.US,D,20090519,000000,6.44072,6.48084,6.25587,6.34417,55940.53296005,0
+IPAR.US,D,20090520,000000,6.40019,6.67412,6.23919,6.33594,54637.931088412,0
+IPAR.US,D,20090521,000000,6.23919,6.36016,5.92553,6.11871,58270.53912481,0
+IPAR.US,D,20090522,000000,6.15904,6.92372,5.98999,6.29609,49775.087951025,0
+IPAR.US,D,20090526,000000,6.23144,7.30213,6.23144,7.23748,95312.133192919,0
+IPAR.US,D,20090527,000000,7.09286,7.30213,6.67412,6.69032,67421.368235577,0
+IPAR.US,D,20090528,000000,6.78725,7.19765,6.33594,6.956,42668.874923595,0
+IPAR.US,D,20090529,000000,7.0126,7.0126,6.43277,6.75497,79502.541932382,0
+IPAR.US,D,20090601,000000,6.91607,7.58391,6.77086,7.27819,128412.28638653,0
+IPAR.US,D,20090602,000000,7.246,7.41505,6.63419,6.94805,135365.61187033,0
+IPAR.US,D,20090603,000000,6.84337,6.99613,6.67412,6.74642,132203.89746828,0
+IPAR.US,D,20090604,000000,6.82708,6.93177,6.56169,6.85132,67412.19498296,0
+IPAR.US,D,20090605,000000,6.90742,6.90742,6.50517,6.77086,69717.73914074,0
+IPAR.US,D,20090608,000000,6.66627,6.92372,6.66627,6.68227,74482.734250211,0
+IPAR.US,D,20090609,000000,6.71415,6.82708,6.65823,6.73082,35727.780443274,0
+IPAR.US,D,20090610,000000,7.26171,7.26171,6.92372,6.99613,231256.67922842,0
+IPAR.US,D,20090611,000000,6.99613,7.11709,6.99613,7.08472,105279.38178661,0
+IPAR.US,D,20090612,000000,7.08472,7.12504,6.96425,7.04479,61353.771254468,0
+IPAR.US,D,20090615,000000,6.96425,7.07677,6.53765,6.68227,102722.08280701,0
+IPAR.US,D,20090616,000000,6.7946,6.956,6.48908,6.67412,37731.626514979,0
+IPAR.US,D,20090617,000000,6.51332,6.7946,6.48908,6.72279,19604.260093172,0
+IPAR.US,D,20090618,000000,6.88379,7.10111,6.68227,6.85132,130959.39286321,0
+IPAR.US,D,20090619,000000,7.00446,7.00446,6.55365,6.65823,105977.56823581,0
+IPAR.US,D,20090622,000000,6.58572,6.65823,5.95761,6.18307,150870.44729392,0
+IPAR.US,D,20090623,000000,6.19887,6.32003,5.7403,5.78062,91028.224220704,0
+IPAR.US,D,20090624,000000,5.86892,5.86892,5.63581,5.71676,72180.247843302,0
+IPAR.US,D,20090625,000000,5.66788,6.44072,5.66788,6.43277,83366.519784789,0
+IPAR.US,D,20090626,000000,6.34417,6.65009,5.63581,5.77239,484001.19308741,0
+IPAR.US,D,20090629,000000,5.77239,6.12706,5.70791,5.96596,146871.92840313,0
+IPAR.US,D,20090630,000000,5.98184,6.12706,5.67603,5.90934,100760.02599723,0
+IPAR.US,D,20090701,000000,5.86892,5.96596,5.67603,5.76464,124444.34500445,0
+IPAR.US,D,20090702,000000,5.63581,5.91748,5.53897,5.70791,112190.91800851,0
+IPAR.US,D,20090706,000000,5.6521,5.90934,5.55546,5.85273,100921.06754317,0
+IPAR.US,D,20090707,000000,5.83664,6.15099,5.61168,5.6521,109121.95538292,0
+IPAR.US,D,20090708,000000,5.70791,6.03012,5.55546,5.86892,111632.36884915,0
+IPAR.US,D,20090709,000000,5.94161,5.94161,5.60353,5.61962,65955.686317412,0
+IPAR.US,D,20090710,000000,5.61168,5.70046,5.5633,5.62747,65549.005451384,0
+IPAR.US,D,20090713,000000,5.64326,5.82899,5.55546,5.69203,53498.409263303,0
+IPAR.US,D,20090714,000000,5.7403,5.76464,5.58734,5.67603,27245.579523269,0
+IPAR.US,D,20090715,000000,5.76464,6.07034,5.73246,6.05386,48791.511420406,0
+IPAR.US,D,20090716,000000,5.98999,6.19131,5.88521,6.08633,74576.505276966,0
+IPAR.US,D,20090717,000000,6.10252,6.32003,6.01403,6.09477,76287.826515211,0
+IPAR.US,D,20090720,000000,6.12706,6.17504,5.98999,6.08633,68581.275066502,0
+IPAR.US,D,20090721,000000,6.12706,6.12706,5.83664,6.09477,63812.202955867,0
+IPAR.US,D,20090722,000000,6.10252,6.44867,5.95761,6.39254,85249.07507189,0
+IPAR.US,D,20090723,000000,6.35231,6.45689,6.19131,6.34417,134277.05255976,0
+IPAR.US,D,20090724,000000,6.87554,7.53535,6.55365,7.32607,384707.86825864,0
+IPAR.US,D,20090727,000000,7.28623,7.28623,6.88379,7.08472,134064.02924898,0
+IPAR.US,D,20090728,000000,7.00446,7.35875,6.956,7.22973,48143.268235461,0
+IPAR.US,D,20090729,000000,7.246,7.4393,7.19765,7.32607,28588.951406538,0
+IPAR.US,D,20090730,000000,7.4393,7.96261,7.29428,7.79327,73399.271191096,0
+IPAR.US,D,20090731,000000,7.64808,8.3482,7.64033,8.22811,97727.756382105,0
+IPAR.US,D,20090803,000000,8.21181,8.24342,7.79327,8.12342,103527.29053674,0
+IPAR.US,D,20090804,000000,8.20377,8.39636,8.18013,8.29335,62726.701396169,0
+IPAR.US,D,20090805,000000,8.33279,8.44611,7.71293,7.86588,64298.385344578,0
+IPAR.US,D,20090806,000000,7.93838,8.13147,7.81751,7.85754,36632.874701501,0
+IPAR.US,D,20090807,000000,8.04306,8.22811,7.8902,8.16346,43584.16168473,0
+IPAR.US,D,20090810,000000,8.05896,8.21181,7.72097,7.98666,72580.813207586,0
+IPAR.US,D,20090811,000000,8.05082,8.36507,7.4231,7.6729,101593.7727351,0
+IPAR.US,D,20090812,000000,7.6729,7.74481,7.54388,7.56772,81966.069885236,0
+IPAR.US,D,20090813,000000,7.6568,7.97026,7.64033,7.8902,137499.92197926,0
+IPAR.US,D,20090814,000000,7.9222,8.18788,7.85754,8.05896,97225.265988744,0
+IPAR.US,D,20090817,000000,7.99451,8.15551,7.8335,7.84969,101482.6744534,0
+IPAR.US,D,20090818,000000,7.91396,7.9222,7.74481,7.87373,74684.54580779,0
+IPAR.US,D,20090819,000000,7.72097,7.97026,7.68859,7.8902,55752.990906544,0
+IPAR.US,D,20090820,000000,7.84969,7.96261,7.78562,7.8902,34121.441984979,0
+IPAR.US,D,20090821,000000,8.03483,8.10723,7.9062,8.01874,82162.785191359,0
+IPAR.US,D,20090824,000000,8.07515,8.12342,7.85754,7.9222,104459.90455281,0
+IPAR.US,D,20090825,000000,8.01874,8.13147,7.76933,7.9062,29153.616067639,0
+IPAR.US,D,20090826,000000,7.84969,7.91396,7.79327,7.88168,43806.358248123,0
+IPAR.US,D,20090827,000000,7.86588,7.97861,7.68859,7.91396,38163.788638276,0
+IPAR.US,D,20090828,000000,8.00284,8.04306,7.76933,7.81751,54525.813556425,0
+IPAR.US,D,20090831,000000,7.75316,7.97861,7.72097,7.76933,146193.10770946,0
+IPAR.US,D,20090901,000000,7.6729,7.8335,7.41505,7.51955,75687.488093933,0
+IPAR.US,D,20090902,000000,7.51141,7.80132,7.44695,7.48727,51155.152844763,0
+IPAR.US,D,20090903,000000,7.54388,7.54388,7.34216,7.47118,40795.492889112,0
+IPAR.US,D,20090904,000000,7.45538,7.85754,7.39897,7.85754,62504.504832777,0
+IPAR.US,D,20090908,000000,7.9062,8.25214,7.9062,8.20377,90549.17658403,0
+IPAR.US,D,20090909,000000,8.18788,8.65558,8.09124,8.50959,114440.40340029,0
+IPAR.US,D,20090910,000000,8.46995,8.62261,8.21181,8.59112,116872.33459413,0
+IPAR.US,D,20090911,000000,8.62261,8.97533,8.52509,8.85739,110717.08208801,0
+IPAR.US,D,20090914,000000,8.46995,8.99307,8.43719,8.99307,91891.529217008,0
+IPAR.US,D,20090915,000000,8.99307,9.41182,8.82315,9.33823,59070.650603085,0
+IPAR.US,D,20090916,000000,9.41182,9.5325,8.99307,9.37748,152920.15962871,0
+IPAR.US,D,20090917,000000,9.41182,9.58155,9.32254,9.35393,51778.93402273,0
+IPAR.US,D,20090918,000000,9.4285,9.6208,9.00692,9.1276,121861.56476757,0
+IPAR.US,D,20090921,000000,9.00692,9.1065,8.86613,8.98455,38146.461383332,0
+IPAR.US,D,20090922,000000,9.1065,9.25886,8.86613,9.20274,39285.983208442,0
+IPAR.US,D,20090923,000000,9.19402,9.49129,9.09021,9.32254,124630.86780767,0
+IPAR.US,D,20090924,000000,9.41182,9.62865,9.17772,9.56683,61874.608153065,0
+IPAR.US,D,20090925,000000,9.51582,9.54133,9.33823,9.49129,71081.496029826,0
+IPAR.US,D,20090928,000000,9.54133,10.2174,9.28457,10.0957,80707.295776103,0
+IPAR.US,D,20090929,000000,9.91023,10.025,9.7974,9.91902,36287.34885292,0
+IPAR.US,D,20090930,000000,9.95921,9.96816,9.21157,9.82977,81467.656493037,0
+IPAR.US,D,20091001,000000,9.6208,9.6208,9.3608,9.49129,55798.85716963,0
+IPAR.US,D,20091002,000000,9.31479,9.84548,9.25886,9.66102,97901.028931541,0
+IPAR.US,D,20091005,000000,9.69929,9.82192,9.01545,9.02399,205899.770494,0
+IPAR.US,D,20091006,000000,9.09021,10.3596,8.91204,10.0624,186883.61781861,0
+IPAR.US,D,20091007,000000,10.0329,10.3056,9.9995,10.1054,122334.49690251,0
+IPAR.US,D,20091008,000000,10.2418,10.3675,10.0084,10.2094,36154.846315116,0
+IPAR.US,D,20091009,000000,10.1506,10.1751,9.91902,10.1575,74753.854827563,0
+IPAR.US,D,20091012,000000,10.1506,10.2418,9.99164,10.1281,56125.017262684,0
+IPAR.US,D,20091013,000000,10.0957,10.1349,9.93572,10.0888,112406.99907015,0
+IPAR.US,D,20091014,000000,10.2418,10.2899,10.0701,10.2006,36696.068219531,0
+IPAR.US,D,20091015,000000,10.1192,10.1663,9.98289,10.0476,37001.843306769,0
+IPAR.US,D,20091016,000000,9.95921,9.9995,9.74148,9.98289,44474.986438886,0
+IPAR.US,D,20091019,000000,10.0084,10.0624,9.78562,9.91902,26988.728449989,0
+IPAR.US,D,20091020,000000,9.69929,10.0701,9.57468,10.0476,192654.6129651,0
+IPAR.US,D,20091021,000000,10.0329,10.4597,9.94551,10.0172,107546.19443334,0
+IPAR.US,D,20091022,000000,10.0957,10.8511,9.91902,10.4508,74833.356350245,0
+IPAR.US,D,20091023,000000,10.5862,10.6029,9.75815,10.0172,43339.541614939,0
+IPAR.US,D,20091026,000000,9.97393,10.3056,8.87456,9.29919,108619.46498955,0
+IPAR.US,D,20091027,000000,9.31479,9.73265,9.31479,9.3863,36420.870641016,0
+IPAR.US,D,20091028,000000,9.52465,9.65317,9.47363,9.55015,94512.021714644,0
+IPAR.US,D,20091029,000000,9.66102,10.1281,9.55015,9.98289,87924.60708523,0
+IPAR.US,D,20091030,000000,9.90142,10.0957,9.81506,9.88572,114142.78231538,0
+IPAR.US,D,20091102,000000,9.95145,10.336,9.77582,9.86118,91244.305282352,0
+IPAR.US,D,20091103,000000,9.75815,10.0084,9.34609,9.45891,141420.97784795,0
+IPAR.US,D,20091104,000000,9.50698,9.66102,8.8157,8.85739,296834.22368795,0
+IPAR.US,D,20091105,000000,9.00692,9.52465,9.00692,9.33039,135423.7091369,0
+IPAR.US,D,20091106,000000,9.25886,9.4285,9.08354,9.25886,76102.322962286,0
+IPAR.US,D,20091109,000000,8.95267,9.267,8.95267,9.1687,158761.48304526,0
+IPAR.US,D,20091110,000000,9.13613,9.39515,8.65558,8.83149,159270.08894037,0
+IPAR.US,D,20091111,000000,9.01545,9.21157,8.89604,9.0594,264956.15159301,0
+IPAR.US,D,20091112,000000,9.02399,9.37748,8.77507,9.09021,539334.25287415,0
+IPAR.US,D,20091113,000000,9.0594,9.69929,8.9196,9.6208,72986.474823323,0
+IPAR.US,D,20091116,000000,9.6208,10.2094,9.6208,10.2006,116810.16032639,0
+IPAR.US,D,20091117,000000,10.08,10.4105,9.81506,10.0624,70811.394702764,0
+IPAR.US,D,20091118,000000,10.0957,10.1506,9.65317,9.78562,71453.522385966,0
+IPAR.US,D,20091119,000000,9.63747,9.76797,9.29919,9.37748,51642.354483763,0
+IPAR.US,D,20091120,000000,9.30792,9.59627,9.07559,9.19402,51181.653352323,0
+IPAR.US,D,20091123,000000,9.39515,9.72578,9.39515,9.58155,39973.97715473,0
+IPAR.US,D,20091124,000000,10.08,10.2654,9.267,9.33039,72288.288374128,0
+IPAR.US,D,20091125,000000,9.34609,9.69929,9.13613,9.17772,109055.70411402,0
+IPAR.US,D,20091127,000000,9.13613,9.17772,8.42914,8.63193,104005.31892312,0
+IPAR.US,D,20091130,000000,8.84906,9.49913,8.84906,9.49129,279086.01837432,0
+IPAR.US,D,20091201,000000,9.58155,9.58155,8.83149,9.1122,600188.59148612,0
+IPAR.US,D,20091202,000000,9.1534,9.61393,9.1534,9.46676,99273.959073244,0
+IPAR.US,D,20091203,000000,9.49913,9.51582,9.17772,9.22697,56835.434715368,0
+IPAR.US,D,20091204,000000,9.50698,9.80525,9.35393,9.58155,61624.891831819,0
+IPAR.US,D,20091207,000000,9.55015,9.73265,9.33039,9.57468,82427.790266966,0
+IPAR.US,D,20091208,000000,9.49913,9.75815,9.34609,9.39515,104107.24395219,0
+IPAR.US,D,20091209,000000,9.37748,9.64435,9.16115,9.49913,68080.823173721,0
+IPAR.US,D,20091210,000000,9.49913,9.75815,9.25886,9.31479,119851.60319413,0
+IPAR.US,D,20091211,000000,9.40397,9.49913,9.04125,9.37748,49688.451676307,0
+IPAR.US,D,20091214,000000,9.43635,9.66102,9.33039,9.55899,66677.315523296,0
+IPAR.US,D,20091215,000000,9.55015,9.64435,9.30792,9.32254,100269.76660735,0
+IPAR.US,D,20091216,000000,9.45891,9.52465,9.14476,9.28457,65956.705567703,0
+IPAR.US,D,20091217,000000,9.18637,9.35393,8.93667,9.18637,60269.28894506,0
+IPAR.US,D,20091218,000000,9.29919,9.45891,9.00692,9.01545,172267.56864861,0
+IPAR.US,D,20091221,000000,9.11985,9.57468,9.02399,9.41182,111029.99192728,0
+IPAR.US,D,20091222,000000,9.41182,9.62865,9.33039,9.5325,46387.099984418,0
+IPAR.US,D,20091223,000000,9.62865,9.69929,9.3863,9.59627,44168.192101356,0
+IPAR.US,D,20091224,000000,9.65317,9.72578,9.46676,9.58155,24072.653368021,0
+IPAR.US,D,20091228,000000,9.60608,9.65317,9.09021,9.39515,49057.535746304,0
+IPAR.US,D,20091229,000000,9.40397,9.58155,9.25209,9.3608,35162.096531883,0
+IPAR.US,D,20091230,000000,9.28457,9.7503,9.28457,9.73265,86519.060934222,0
+IPAR.US,D,20091231,000000,9.69242,9.92792,9.6208,9.7974,62419.90705864,0
+IPAR.US,D,20100104,000000,10.0534,10.3517,9.9995,10.1663,66733.374289289,0
+IPAR.US,D,20100105,000000,10.1928,10.3596,10.0329,10.0624,118291.13099892,0
+IPAR.US,D,20100106,000000,9.94551,10.5293,9.89353,10.3596,111432.59579215,0
+IPAR.US,D,20100107,000000,10.3517,10.3939,10.2094,10.2094,64548.101665823,0
+IPAR.US,D,20100108,000000,10.1839,10.1839,9.55015,9.79347,119399.056065,0
+IPAR.US,D,20100111,000000,9.86118,9.86118,9.5325,9.69929,37001.843306769,0
+IPAR.US,D,20100112,000000,9.5894,9.77582,9.37748,9.66691,51445.63917764,0
+IPAR.US,D,20100113,000000,9.69242,9.90142,9.45891,9.69929,54682.778101208,0
+IPAR.US,D,20100114,000000,9.63747,9.66102,9.39515,9.45891,68968.590177005,0
+IPAR.US,D,20100115,000000,9.51582,9.80525,9.1534,9.33039,102587.54176863,0
+IPAR.US,D,20100119,000000,9.33039,9.77582,9.33039,9.74148,50510.986660979,0
+IPAR.US,D,20100120,000000,9.66691,9.97393,9.43635,9.93572,133150.78098843,0
+IPAR.US,D,20100121,000000,9.92792,10.0172,9.58155,9.64435,84040.244227006,0
+IPAR.US,D,20100122,000000,9.60608,9.75815,9.45205,9.69929,81351.461959886,0
+IPAR.US,D,20100125,000000,9.7974,9.82977,9.7503,9.76797,70640.16065391,0
+IPAR.US,D,20100126,000000,9.74148,10.0624,9.74148,10.025,112838.14194315,0
+IPAR.US,D,20100127,000000,9.97393,11.1042,9.97393,10.8609,190825.05869313,0
+IPAR.US,D,20100128,000000,10.9668,10.9668,10.4675,10.7001,126088.3957235,0
+IPAR.US,D,20100129,000000,10.7256,10.7874,10.1928,10.7166,141750.19569187,0
+IPAR.US,D,20100201,000000,10.8609,10.8609,10.6254,10.6687,121862.58401787,0
+IPAR.US,D,20100202,000000,10.7089,10.8265,10.4753,10.6343,115159.9941056,0
+IPAR.US,D,20100203,000000,10.544,10.6431,10.544,10.5862,61311.981992545,0
+IPAR.US,D,20100204,000000,10.4597,10.6607,10.3851,10.3851,87039.897832819,0
+IPAR.US,D,20100205,000000,10.4351,10.651,10.4175,10.6176,146801.60013306,0
+IPAR.US,D,20100208,000000,10.4833,10.6607,10.4263,10.4351,107129.32106441,0
+IPAR.US,D,20100209,000000,10.5598,10.6176,10.3056,10.5293,56047.554240584,0
+IPAR.US,D,20100210,000000,10.5077,10.6607,10.3301,10.651,93782.238506434,0
+IPAR.US,D,20100211,000000,10.5862,10.8265,10.3301,10.7933,73725.43128415,0
+IPAR.US,D,20100212,000000,10.6607,10.6607,10.5598,10.6431,54915.167167509,0
+IPAR.US,D,20100216,000000,10.6607,10.9815,10.5695,10.9668,66257.384403487,0
+IPAR.US,D,20100217,000000,11.011,11.0533,10.7412,11.0042,75046.379661022,0
+IPAR.US,D,20100218,000000,10.9512,11.069,10.9443,11.0444,78012.398007238,0
+IPAR.US,D,20100219,000000,11.0277,11.2632,10.9512,11.1984,99630.696675022,0
+IPAR.US,D,20100222,000000,11.224,11.2534,11.1906,11.1906,44842.935793863,0
+IPAR.US,D,20100223,000000,11.1906,11.224,10.8756,11.1121,120373.45934302,0
+IPAR.US,D,20100224,000000,11.1582,11.2632,11.0767,11.2534,34431.294073381,0
+IPAR.US,D,20100225,000000,11.0365,11.2308,10.9512,11.1042,82181.131696594,0
+IPAR.US,D,20100226,000000,11.1307,11.1307,10.9012,10.9365,420408.12894406,0
+IPAR.US,D,20100301,000000,10.9443,11.4162,10.7412,11.3358,141855.17847183,0
+IPAR.US,D,20100302,000000,11.3514,11.584,11.3192,11.4408,144626.52001251,0
+IPAR.US,D,20100303,000000,11.5133,11.584,11.2063,11.2966,51634.200481437,0
+IPAR.US,D,20100304,000000,11.3289,11.4466,11.2711,11.3358,36552.353928527,0
+IPAR.US,D,20100305,000000,11.3192,11.3192,10.7804,10.91,212873.48098363,0
+IPAR.US,D,20100308,000000,10.9276,10.9915,10.6687,10.7501,78666.756693929,0
+IPAR.US,D,20100309,000000,10.7256,10.9443,10.6431,10.8265,64165.882806774,0
+IPAR.US,D,20100310,000000,10.7933,10.9512,10.7333,10.9178,79988.724321092,0
+IPAR.US,D,20100311,000000,10.7668,10.9758,10.4999,10.8688,224996.44394235,0
+IPAR.US,D,20100312,000000,10.9591,11.6567,10.8265,11.5702,140698.32939177,0
+IPAR.US,D,20100315,000000,11.5133,11.9951,11.4094,11.7469,201253.00841825,0
+IPAR.US,D,20100316,000000,11.8184,12.1795,11.5791,12.1795,144130.14512089,0
+IPAR.US,D,20100317,000000,12.1795,12.6496,11.9244,12.4238,101091.28234173,0
+IPAR.US,D,20100318,000000,12.4238,12.6014,12.2207,12.3395,274489.19956283,0
+IPAR.US,D,20100319,000000,12.4297,12.4533,11.8607,11.8902,165472.22695986,0
+IPAR.US,D,20100322,000000,11.794,12.4297,11.7645,12.3581,133134.47298378,0
+IPAR.US,D,20100323,000000,12.3581,12.6496,12.213,12.6269,94936.029835617,0
+IPAR.US,D,20100324,000000,12.5858,12.6701,12.3248,12.3856,51794.222777092,0
+IPAR.US,D,20100325,000000,12.4759,12.8839,12.2296,12.262,63473.811859323,0
+IPAR.US,D,20100326,000000,12.2952,12.5445,12.2875,12.4297,45813.262070701,0
+IPAR.US,D,20100329,000000,12.4366,12.7182,12.4297,12.6014,53633.969551979,0
+IPAR.US,D,20100330,000000,12.7182,12.7182,12.1952,12.4004,80139.573364129,0
+IPAR.US,D,20100331,000000,12.3179,12.5681,11.9323,11.9323,113404.84510484,0
+IPAR.US,D,20100401,000000,12.0196,12.1795,11.8754,12.1618,75595.755567761,0
+IPAR.US,D,20100405,000000,12.2541,12.5602,12.204,12.3856,104397.73028507,0
+IPAR.US,D,20100406,000000,12.3109,12.3395,12.0627,12.2207,69081.726959282,0
+IPAR.US,D,20100407,000000,12.1383,12.3248,12.0893,12.204,50973.726293,0
+IPAR.US,D,20100408,000000,12.1795,12.4759,12.0196,12.2698,71423.964127532,0
+IPAR.US,D,20100409,000000,12.2296,12.4846,12.1118,12.262,33636.27884656,0
+IPAR.US,D,20100412,000000,12.3248,12.6269,12.213,12.3914,60159.209913655,0
+IPAR.US,D,20100413,000000,12.3914,12.5926,12.1472,12.2777,106641.10017512,0
+IPAR.US,D,20100414,000000,12.3248,12.4846,12.204,12.4846,33268.329491582,0
+IPAR.US,D,20100415,000000,12.4297,12.7093,12.4297,12.6936,63672.565666029,0
+IPAR.US,D,20100416,000000,12.6496,12.8839,12.6496,12.8427,121932.91228794,0
+IPAR.US,D,20100419,000000,12.8517,12.8839,12.6014,12.835,72442.195168038,0
+IPAR.US,D,20100420,000000,12.8663,13.1302,12.8094,12.9694,72538.004695373,0
+IPAR.US,D,20100421,000000,12.986,13.1458,12.6858,12.986,274624.75985151,0
+IPAR.US,D,20100422,000000,12.8193,13.2363,12.8193,13.1911,55064.996960256,0
+IPAR.US,D,20100423,000000,13.0419,13.3775,12.4434,13.2784,94159.361114029,0
+IPAR.US,D,20100426,000000,13.2833,13.6483,13.2363,13.3215,249957.88356395,0
+IPAR.US,D,20100427,000000,13.2578,13.4785,12.9948,13.0194,85377.500608531,0
+IPAR.US,D,20100428,000000,13.1558,13.7023,13.1558,13.4697,242426.64316525,0
+IPAR.US,D,20100429,000000,13.558,14.3095,13.558,14.1516,152784.59934003,0
+IPAR.US,D,20100430,000000,14.0603,14.1928,13.7405,13.9132,137134.01112486,0
+IPAR.US,D,20100503,000000,13.9927,14.2173,13.8092,14.2016,105305.88229418,0
+IPAR.US,D,20100504,000000,13.9837,13.9837,13.5089,13.6866,219630.09116131,0
+IPAR.US,D,20100505,000000,13.5816,13.6071,13.0489,13.1048,147284.7247709,0
+IPAR.US,D,20100506,000000,13.0489,13.4305,11.8979,12.7428,166715.71231464,0
+IPAR.US,D,20100507,000000,12.7093,12.9369,12.1952,12.3669,119037.22221178,0
+IPAR.US,D,20100510,000000,13.6806,13.6806,12.9771,13.4305,236946.13435165,0
+IPAR.US,D,20100511,000000,13.2755,13.9671,12.7093,13.4932,149395.59212314,0
+IPAR.US,D,20100512,000000,13.5089,13.7484,13.2921,13.6866,104371.22977751,0
+IPAR.US,D,20100513,000000,13.7484,13.7484,13.3647,13.4472,88217.131918688,0
+IPAR.US,D,20100514,000000,13.4855,13.4855,12.9948,13.0489,77723.950174943,0
+IPAR.US,D,20100517,000000,13.1989,14.1349,12.7182,12.8978,362406.67189602,0
+IPAR.US,D,20100518,000000,13.1136,13.2833,12.6573,12.8016,285063.92132984,0
+IPAR.US,D,20100519,000000,12.7093,12.9369,12.5013,12.8427,118689.65786262,0
+IPAR.US,D,20100520,000000,12.4611,12.5278,12.0627,12.3767,163420.47612449,0
+IPAR.US,D,20100521,000000,12.1255,12.827,12.1188,12.6348,144489.94047354,0
+IPAR.US,D,20100524,000000,12.6348,12.7859,12.3179,12.5926,97267.055250666,0
+IPAR.US,D,20100525,000000,12.2541,12.6014,12.0373,12.1717,178287.26086604,0
+IPAR.US,D,20100526,000000,12.2374,12.8839,12.1795,12.3581,108684.69700817,0
+IPAR.US,D,20100527,000000,12.4533,12.835,12.4444,12.827,112095.10848116,0
+IPAR.US,D,20100528,000000,12.7927,12.8427,12.4297,12.5858,64967.013535339,0
+IPAR.US,D,20100601,000000,12.4926,12.4926,12.1795,12.213,141568.76914012,0
+IPAR.US,D,20100602,000000,12.2777,12.6496,12.2541,12.6426,237695.28331538,0
+IPAR.US,D,20100603,000000,12.6348,12.7525,12.4297,12.5181,151455.49696084,0
+IPAR.US,D,20100604,000000,12.2777,12.3856,11.7782,11.845,302378.94526988,0
+IPAR.US,D,20100607,000000,11.8754,11.8832,11.2711,11.2887,185298.68361643,0
+IPAR.US,D,20100608,000000,11.4466,11.6173,11.061,11.5702,115366.90191462,0
+IPAR.US,D,20100609,000000,11.6713,12.1255,11.5928,11.7714,136062.77906924,0
+IPAR.US,D,20100610,000000,11.9951,12.1795,11.8676,12.0893,161635.76886531,0
+IPAR.US,D,20100611,000000,11.8676,12.1717,11.8607,12.1541,104207.13048069,0
+IPAR.US,D,20100614,000000,12.2875,12.7182,12.2374,12.5278,135023.14377262,0
+IPAR.US,D,20100615,000000,12.6573,12.779,12.5181,12.7182,90705.121878521,0
+IPAR.US,D,20100616,000000,12.6014,12.8978,12.4004,12.8016,117319.78547178,0
+IPAR.US,D,20100617,000000,12.9056,12.9624,12.7251,12.8094,36151.788564245,0
+IPAR.US,D,20100618,000000,12.8978,13.0331,12.6348,12.6426,112572.11761726,0
+IPAR.US,D,20100621,000000,12.8839,12.9144,12.1795,12.262,93202.285090972,0
+IPAR.US,D,20100622,000000,12.3109,12.5102,12.0795,12.102,88354.730707946,0
+IPAR.US,D,20100623,000000,12.0893,12.1541,11.69,11.7233,124515.69252481,0
+IPAR.US,D,20100624,000000,11.6085,11.69,11.3514,11.3761,60494.543259326,0
+IPAR.US,D,20100625,000000,11.4466,12.0196,11.3927,11.9686,1074563.9848273,0
+IPAR.US,D,20100628,000000,11.7389,11.8607,11.5369,11.6644,153291.16673457,0
+IPAR.US,D,20100629,000000,11.4015,11.5928,11.2161,11.3436,131268.22570133,0
+IPAR.US,D,20100630,000000,11.3132,11.5682,11.3132,11.4603,81885.549112263,0
+IPAR.US,D,20100701,000000,11.4251,11.5046,11.1729,11.4408,103239.86195473,0
+IPAR.US,D,20100702,000000,11.5545,11.5545,11.1415,11.3436,70455.676351276,0
+IPAR.US,D,20100706,000000,11.6085,11.7782,11.061,11.0954,148148.02976721,0
+IPAR.US,D,20100707,000000,11.1307,11.6812,11.061,11.6567,102500.9054939,0
+IPAR.US,D,20100708,000000,11.7557,11.9764,11.633,11.8832,119587.61736881,0
+IPAR.US,D,20100709,000000,11.7557,12.1188,11.7557,11.9686,119256.36102429,0
+IPAR.US,D,20100712,000000,11.7557,11.8274,11.3192,11.4339,106801.12247077,0
+IPAR.US,D,20100713,000000,11.633,12.2473,11.4869,12.1795,169809.1369472,0
+IPAR.US,D,20100714,000000,12.0451,12.2207,11.8754,12.1472,97278.267003865,0
+IPAR.US,D,20100715,000000,12.1255,12.2374,11.6713,12.102,86871.721534837,0
+IPAR.US,D,20100716,000000,11.9686,11.9686,11.3927,11.4094,91305.4602998,0
+IPAR.US,D,20100719,000000,11.4643,11.7389,11.4094,11.6243,80510.580469979,0
+IPAR.US,D,20100720,000000,11.4466,11.9156,11.3514,11.8832,60919.570630588,0
+IPAR.US,D,20100721,000000,12.0275,12.102,11.4869,11.5046,77083.860992323,0
+IPAR.US,D,20100722,000000,11.7312,12.1472,11.7165,12.102,103005.43438784,0
+IPAR.US,D,20100723,000000,12.2952,12.8016,12.0627,12.7182,200013.60006464,0
+IPAR.US,D,20100726,000000,12.8663,13.558,12.6936,13.5227,188041.48614897,0
+IPAR.US,D,20100727,000000,13.5305,14.1064,13.3392,13.9191,509597.62564017,0
+IPAR.US,D,20100728,000000,13.8317,14.026,13.6866,13.815,119807.77543162,0
+IPAR.US,D,20100729,000000,13.872,14.0829,13.7023,13.9485,100592.86894954,0
+IPAR.US,D,20100730,000000,13.7023,14.1664,13.7023,14.0525,96180.534440678,0
+IPAR.US,D,20100802,000000,14.339,14.6422,14.1584,14.6127,103533.40603847,0
+IPAR.US,D,20100803,000000,14.5705,15.2475,14.5342,14.8256,583826.56656797,0
+IPAR.US,D,20100804,000000,14.9031,15.2386,14.7344,15.0051,183917.5994724,0
+IPAR.US,D,20100805,000000,14.8109,14.9983,14.6589,14.8256,299144.86409719,0
+IPAR.US,D,20100806,000000,14.6422,15.0865,14.6422,14.9856,300972.37986859,0
+IPAR.US,D,20100809,000000,15.0454,15.2956,14.9983,15.1857,116723.52405167,0
+IPAR.US,D,20100810,000000,14.6205,15.2956,14.3703,14.6205,201247.9121668,0
+IPAR.US,D,20100811,000000,14.3616,14.4273,13.9132,13.9485,90469.675061347,0
+IPAR.US,D,20100812,000000,13.767,13.9671,13.454,13.8317,90413.616295354,0
+IPAR.US,D,20100813,000000,13.4217,13.815,13.4217,13.6718,109155.59064251,0
+IPAR.US,D,20100816,000000,13.558,13.9671,13.5394,13.8092,63002.918224976,0
+IPAR.US,D,20100817,000000,14.0005,14.1349,13.6306,14.0917,79144.785080312,0
+IPAR.US,D,20100818,000000,14.0349,14.6127,13.8808,14.4901,105509.73235234,0
+IPAR.US,D,20100819,000000,14.442,14.4508,13.4855,13.5012,72231.210357843,0
+IPAR.US,D,20100820,000000,13.4619,13.4855,12.9457,13.1823,111599.75283984,0
+IPAR.US,D,20100823,000000,13.2578,13.3745,13.1048,13.1214,77745.354431049,0
+IPAR.US,D,20100824,000000,12.8899,13.3578,12.8899,13.348,109646.86928267,0
+IPAR.US,D,20100825,000000,13.25,13.6806,13.1823,13.6562,136881.23705275,0
+IPAR.US,D,20100826,000000,13.7169,14.075,13.6562,13.9426,175656.5758655,0
+IPAR.US,D,20100827,000000,14.0917,14.234,13.8965,14.2095,51503.736444215,0
+IPAR.US,D,20100830,000000,14.1192,14.1192,13.2363,13.25,109905.75885654,0
+IPAR.US,D,20100831,000000,13.2862,13.4422,13.0832,13.1764,219762.59369911,0
+IPAR.US,D,20100901,000000,13.4383,14.0427,13.2971,14.0172,73631.660257397,0
+IPAR.US,D,20100902,000000,13.9485,13.9583,13.6218,13.9269,45919.264100943,0
+IPAR.US,D,20100903,000000,14.0917,14.3252,13.9269,14.3007,34160.173496029,0
+IPAR.US,D,20100907,000000,14.2683,14.2683,13.6866,13.7405,44622.77773105,0
+IPAR.US,D,20100908,000000,13.8003,14.0917,13.7169,13.9671,31181.924146323,0
+IPAR.US,D,20100909,000000,14.1349,14.1928,13.9357,14.1584,37632.759236771,0
+IPAR.US,D,20100910,000000,14.2262,14.3007,13.9583,14.0525,120964.62451167,0
+IPAR.US,D,20100913,000000,14.2419,14.6941,14.075,14.5627,91635.697394018,0
+IPAR.US,D,20100914,000000,14.5557,14.7618,14.3959,14.4185,80930.511589787,0
+IPAR.US,D,20100915,000000,14.3959,14.7441,14.2918,14.6589,28651.125674276,0
+IPAR.US,D,20100916,000000,14.5892,14.8186,14.4508,14.6589,75683.41109277,0
+IPAR.US,D,20100917,000000,14.8609,14.8609,14.3321,14.4989,91376.807820156,0
+IPAR.US,D,20100920,000000,14.5077,14.7952,14.3959,14.702,105424.11532791,0
+IPAR.US,D,20100921,000000,14.6422,14.7618,14.5705,14.6499,94493.675209411,0
+IPAR.US,D,20100922,000000,14.6127,14.7687,14.542,14.7108,104203.05347953,0
+IPAR.US,D,20100923,000000,14.5557,14.702,14.1928,14.2262,94185.86162159,0
+IPAR.US,D,20100924,000000,14.5803,14.7108,14.4273,14.7108,92304.32558478,0
+IPAR.US,D,20100927,000000,14.7108,14.8786,14.5077,14.5342,52548.467992281,0
+IPAR.US,D,20100928,000000,14.5263,14.6422,14.3174,14.4901,75986.128429135,0
+IPAR.US,D,20100929,000000,14.3703,14.4901,14.3527,14.442,64064.977027985,0
+IPAR.US,D,20100930,000000,14.549,14.5567,14.0897,14.1564,119176.85950162,0
+IPAR.US,D,20101001,000000,14.3321,14.3793,14.1271,14.3095,76427.46380505,0
+IPAR.US,D,20101004,000000,14.2173,14.2918,13.7405,13.767,68812.644882514,0
+IPAR.US,D,20101005,000000,13.8905,14.3703,13.8092,14.2516,90096.629454916,0
+IPAR.US,D,20101006,000000,14.4273,14.4577,14.0986,14.1741,141645.21291192,0
+IPAR.US,D,20101007,000000,14.3007,14.3616,14.0005,14.0093,86788.143010992,0
+IPAR.US,D,20101008,000000,14.2095,14.3321,14.0986,14.2095,75029.052406078,0
+IPAR.US,D,20101011,000000,13.9485,14.2596,13.9485,13.9927,55955.821714412,0
+IPAR.US,D,20101012,000000,13.9837,14.0349,13.6944,13.7846,60119.459152314,0
+IPAR.US,D,20101013,000000,13.9043,13.9043,13.4137,13.4855,137435.70921094,0
+IPAR.US,D,20101014,000000,13.454,14.1664,13.454,14.1437,81553.273517464,0
+IPAR.US,D,20101015,000000,14.1664,14.1664,13.9132,14.1124,84169.689013937,0
+IPAR.US,D,20101018,000000,14.1271,14.234,14.0829,14.2262,61261.019478006,0
+IPAR.US,D,20101019,000000,13.9426,14.3448,13.872,13.9837,54855.031400352,0
+IPAR.US,D,20101020,000000,14.1064,14.1664,13.9191,13.975,33125.634450871,0
+IPAR.US,D,20101021,000000,14.0349,14.2095,13.5737,13.7405,67774.028836192,0
+IPAR.US,D,20101022,000000,13.8317,13.9191,13.6306,13.7405,50522.198414179,0
+IPAR.US,D,20101025,000000,13.8092,14.0525,13.8092,13.9043,37435.024680358,0
+IPAR.US,D,20101026,000000,13.8553,14.3252,13.8553,14.2516,153566.36431308,0
+IPAR.US,D,20101027,000000,14.1741,14.4577,14.1741,14.3174,152316.76345657,0
+IPAR.US,D,20101028,000000,14.4577,14.4577,14.075,14.2095,118804.83314548,0
+IPAR.US,D,20101029,000000,14.1996,14.2908,14.0662,14.0799,50656.739452564,0
+IPAR.US,D,20101101,000000,14.1584,14.2419,13.7758,14.026,51768.741519821,0
+IPAR.US,D,20101102,000000,14.1664,14.1928,13.6718,14.1664,72418.752411349,0
+IPAR.US,D,20101103,000000,14.2262,14.2918,14.0427,14.2262,49572.257143156,0
+IPAR.US,D,20101104,000000,14.4744,15.0365,14.3252,15.013,142826.52399896,0
+IPAR.US,D,20101105,000000,15.013,15.1102,14.8521,15.0601,102692.52454858,0
+IPAR.US,D,20101108,000000,14.9699,15.2877,14.9699,15.2092,38626.528270298,0
+IPAR.US,D,20101109,000000,15.2239,15.2318,14.9286,14.9913,42524.141382302,0
+IPAR.US,D,20101110,000000,15.8292,15.9745,15.0601,15.1621,78916.473015174,0
+IPAR.US,D,20101111,000000,15.0365,15.0365,14.3252,14.4273,170630.65268158,0
+IPAR.US,D,20101112,000000,14.4822,14.6844,14.3252,14.4822,82358.481247193,0
+IPAR.US,D,20101115,000000,14.5263,14.6765,14.387,14.4665,29791.666749678,0
+IPAR.US,D,20101116,000000,14.3703,14.5557,14.3321,14.4351,189765.0383907,0
+IPAR.US,D,20101117,000000,14.5342,14.597,14.3321,14.5803,170846.73374323,0
+IPAR.US,D,20101118,000000,14.7618,15.2956,14.7264,15.0365,128811.83250052,0
+IPAR.US,D,20101119,000000,15.0051,15.3936,14.8698,15.3034,73276.9611562,0
+IPAR.US,D,20101122,000000,15.2956,15.5065,15.1621,15.272,134466.63311385,0
+IPAR.US,D,20101123,000000,15.1376,15.1376,14.6941,14.8186,77142.977509189,0
+IPAR.US,D,20101124,000000,14.9031,15.1994,14.803,14.8521,121096.10779919,0
+IPAR.US,D,20101126,000000,14.7108,14.8786,14.7108,14.7824,11292.27397173,0
+IPAR.US,D,20101129,000000,14.6499,14.8609,14.6205,14.6499,74037.321873133,0
+IPAR.US,D,20101130,000000,14.5263,14.7766,14.5263,14.703,98303.632796405,0
+IPAR.US,D,20101201,000000,14.9031,15.272,14.7108,15.272,98476.90534584,0
+IPAR.US,D,20101202,000000,15.2475,15.5065,15.2172,15.4653,64623.526187342,0
+IPAR.US,D,20101203,000000,15.3623,15.4653,15.2239,15.2789,73060.880094551,0
+IPAR.US,D,20101206,000000,15.2956,15.3701,15.1376,15.2563,133502.42233875,0
+IPAR.US,D,20101207,000000,15.5222,15.5713,15.2877,15.327,96797.18086661,0
+IPAR.US,D,20101208,000000,15.4261,15.4261,15.1102,15.2563,85311.249339628,0
+IPAR.US,D,20101209,000000,15.4182,15.4811,15.171,15.3701,53927.513635728,0
+IPAR.US,D,20101210,000000,15.4428,15.8694,15.4349,15.691,51856.39704483,0
+IPAR.US,D,20101213,000000,15.7321,15.7792,15.587,15.6252,45146.67238052,0
+IPAR.US,D,20101214,000000,15.7007,15.8215,15.531,15.7007,50588.44968308,0
+IPAR.US,D,20101215,000000,15.7321,15.8126,15.5713,15.6252,81612.390034329,0
+IPAR.US,D,20101216,000000,15.579,15.8126,15.579,15.7792,48725.260151505,0
+IPAR.US,D,20101217,000000,15.7547,15.8215,15.4741,15.7087,39149.403669476,0
+IPAR.US,D,20101220,000000,15.7007,15.7724,15.6428,15.6821,92069.898017897,0
+IPAR.US,D,20101221,000000,15.7007,15.7959,15.4182,15.5389,145297.18670385,0
+IPAR.US,D,20101222,000000,15.5389,15.5477,15.4261,15.4977,77427.348340321,0
+IPAR.US,D,20101223,000000,15.3367,15.5633,15.3367,15.4349,94269.440145435,0
+IPAR.US,D,20101227,000000,15.272,15.5928,15.1857,15.4977,70304.827308238,0
+IPAR.US,D,20101228,000000,15.5997,15.5997,15.1376,15.4888,45528.891239568,0
+IPAR.US,D,20101229,000000,15.4692,15.5016,15.3397,15.3652,16004.268066079,0
+IPAR.US,D,20101230,000000,15.3151,15.5016,15.2661,15.272,34988.823982446,0
+IPAR.US,D,20101231,000000,15.3387,15.4781,15.1543,15.1788,24845.245088444,0
+IPAR.US,D,20110103,000000,15.2956,15.5389,15.2318,15.4811,108522.63621193,0
+IPAR.US,D,20110104,000000,15.4977,15.4977,14.962,15.2386,69516.946833454,0
+IPAR.US,D,20110105,000000,15.2386,15.3367,15.0964,15.327,75889.29965151,0
+IPAR.US,D,20110106,000000,15.2956,15.4584,15.2386,15.3122,44293.559887123,0
+IPAR.US,D,20110107,000000,15.3623,15.4977,15.1994,15.327,47141.345199607,0
+IPAR.US,D,20110110,000000,15.1788,15.2475,14.9031,15.0865,42418.139352059,0
+IPAR.US,D,20110111,000000,15.1474,15.3456,14.9453,15.0365,63362.713577627,0
+IPAR.US,D,20110112,000000,15.2092,15.2789,14.8423,14.9913,55814.145923991,0
+IPAR.US,D,20110113,000000,14.9453,15.013,14.7746,14.962,82096.533922458,0
+IPAR.US,D,20110114,000000,14.911,15.1788,14.8423,15.1376,33740.242376222,0
+IPAR.US,D,20110118,000000,15.2092,15.2092,14.5892,15.0532,61042.899915775,0
+IPAR.US,D,20110119,000000,15.0198,15.0454,14.5705,14.6059,78922.588516919,0
+IPAR.US,D,20110120,000000,14.4989,14.8943,14.4989,14.5077,83776.25840169,0
+IPAR.US,D,20110121,000000,14.4989,14.6127,14.2419,14.339,56851.742720022,0
+IPAR.US,D,20110124,000000,14.3793,14.4989,14.2918,14.3616,35742.049947345,0
+IPAR.US,D,20110125,000000,14.2419,14.6352,14.2419,14.5342,94317.344909102,0
+IPAR.US,D,20110126,000000,14.6205,15.1994,14.597,15.1905,86678.063979586,0
+IPAR.US,D,20110127,000000,15.1376,15.1994,14.9777,15.1023,65616.275970577,0
+IPAR.US,D,20110128,000000,15.0601,15.0865,14.0986,14.3174,90652.1208634,0
+IPAR.US,D,20110131,000000,14.388,14.6392,14.1398,14.3616,51983.803331179,0
+IPAR.US,D,20110201,000000,14.4901,14.5263,14.3616,14.3793,105163.18725347,0
+IPAR.US,D,20110202,000000,14.3448,14.3448,14.2918,14.3095,33798.339642797,0
+IPAR.US,D,20110203,000000,14.2016,14.4822,14.1192,14.4106,77134.823506863,0
+IPAR.US,D,20110204,000000,14.4185,14.4185,14.1928,14.3252,44982.573083702,0
+IPAR.US,D,20110207,000000,14.3321,14.5892,14.3321,14.4901,60072.573638937,0
+IPAR.US,D,20110208,000000,14.4901,14.5892,14.2918,14.4577,42417.120101768,0
+IPAR.US,D,20110209,000000,14.4106,14.549,14.3616,14.4106,39539.776530851,0
+IPAR.US,D,20110210,000000,14.387,14.5705,14.3616,14.4901,106238.49631025,0
+IPAR.US,D,20110211,000000,14.3959,14.6844,14.3616,14.6844,76009.571185824,0
+IPAR.US,D,20110214,000000,14.6422,15.013,14.6422,14.9031,42230.597298552,0
+IPAR.US,D,20110215,000000,14.7952,14.8423,14.549,14.7687,137368.43869175,0
+IPAR.US,D,20110216,000000,14.9699,14.9699,14.7344,14.8943,66874.030829419,0
+IPAR.US,D,20110218,000000,14.911,15.0532,14.8344,14.9375,60527.159268632,0
+IPAR.US,D,20110222,000000,14.5892,14.8943,14.5175,14.6422,74197.344168789,0
+IPAR.US,D,20110223,000000,14.702,14.7344,14.3448,14.3703,54062.054674113,0
+IPAR.US,D,20110224,000000,14.3616,14.5557,14.3448,14.542,70696.219419904,0
+IPAR.US,D,20110225,000000,14.4577,14.7824,14.4037,14.7108,51566.929962245,0
+IPAR.US,D,20110228,000000,14.6392,14.7088,14.4548,14.547,90933.43394366,0
+IPAR.US,D,20110301,000000,14.6362,14.6432,14.3311,14.549,193774.76903469,0
+IPAR.US,D,20110302,000000,14.5705,14.8718,14.5077,14.7766,46471.697758555,0
+IPAR.US,D,20110303,000000,14.8718,15.1229,14.7903,15.0983,48394.003806996,0
+IPAR.US,D,20110304,000000,15.0601,15.12,14.7746,14.9031,21562.23990179,0
+IPAR.US,D,20110307,000000,14.8698,14.9521,14.3703,14.6589,31057.575610846,0
+IPAR.US,D,20110308,000000,14.6666,15.1857,14.6205,15.0051,91092.436989023,0
+IPAR.US,D,20110309,000000,15.0287,15.0287,14.7687,14.8423,112044.14596663,0
+IPAR.US,D,20110310,000000,14.6362,14.7628,14.3164,14.4989,148141.91426546,0
+IPAR.US,D,20110311,000000,14.6676,14.7903,14.5077,14.703,183146.02700227,0
+IPAR.US,D,20110314,000000,14.4989,14.6666,14.3527,14.5263,105771.67967707,0
+IPAR.US,D,20110315,000000,14.3252,14.4989,14.1192,14.3321,121593.50194109,0
+IPAR.US,D,20110316,000000,14.2918,14.3321,14.0829,14.1437,175697.34587713,0
+IPAR.US,D,20110317,000000,14.4037,14.4037,13.9652,14.0966,68266.326726646,0
+IPAR.US,D,20110318,000000,14.2163,14.386,14.1114,14.3783,78297.788088661,0
+IPAR.US,D,20110321,000000,14.4989,14.6509,14.4901,14.6362,38136.268880425,0
+IPAR.US,D,20110322,000000,14.5705,14.6598,14.4508,14.549,15874.823279149,0
+IPAR.US,D,20110323,000000,14.4822,14.6294,14.2506,14.4577,24644.452781157,0
+IPAR.US,D,20110324,000000,14.442,14.5803,14.2242,14.2506,45714.394792493,0
+IPAR.US,D,20110325,000000,14.2409,14.8119,14.2242,14.6362,77172.535767622,0
+IPAR.US,D,20110328,000000,14.6598,14.7903,14.4508,14.5077,51730.010008772,0
+IPAR.US,D,20110329,000000,14.4106,14.7364,14.3606,14.7364,30844.552300069,0
+IPAR.US,D,20110330,000000,14.6137,14.9129,14.5892,14.7972,37450.313434719,0
+IPAR.US,D,20110331,000000,14.8119,15.017,14.7814,14.9727,46680.644068168,0
+IPAR.US,D,20110401,000000,14.9218,15.4466,14.9218,15.4466,92245.209067914,0
+IPAR.US,D,20110404,000000,15.4378,15.5026,15.3309,15.3662,94638.408750703,0
+IPAR.US,D,20110405,000000,15.3407,15.4466,15.1739,15.2112,42427.312604676,0
+IPAR.US,D,20110406,000000,15.3584,15.3584,15.0983,15.114,116787.73682,0
+IPAR.US,D,20110407,000000,15.165,15.1867,14.9218,15.0562,99252.554817137,0
+IPAR.US,D,20110408,000000,15.1867,15.1867,14.9306,14.964,47735.568119142,0
+IPAR.US,D,20110411,000000,14.9933,15.1504,14.964,15.016,55414.59981,0
+IPAR.US,D,20110412,000000,14.9051,15.0464,14.7628,14.9473,46431.946997213,0
+IPAR.US,D,20110413,000000,15.016,15.0316,14.753,14.8266,51294.790134601,0
+IPAR.US,D,20110414,000000,14.8443,14.8443,14.4744,14.7834,190209.43151749,0
+IPAR.US,D,20110415,000000,14.7441,14.7441,14.6294,14.6775,105244.72727673,0
+IPAR.US,D,20110418,000000,14.5077,14.6432,14.4665,14.5627,92608.062171438,0
+IPAR.US,D,20110419,000000,14.6137,14.8119,14.3703,14.6853,68347.86674991,0
+IPAR.US,D,20110420,000000,14.9218,15.0395,14.8795,14.9541,77345.808317057,0
+IPAR.US,D,20110421,000000,14.9129,15.0728,14.6294,14.7834,78888.953257323,0
+IPAR.US,D,20110425,000000,14.6853,14.7834,14.6294,14.6775,38678.510035129,0
+IPAR.US,D,20110426,000000,14.6509,15.0003,14.6509,14.9129,26909.226927306,0
+IPAR.US,D,20110427,000000,14.9796,15.1573,14.9473,15.114,173902.44611504,0
+IPAR.US,D,20110428,000000,15.0464,15.324,15.0071,15.2661,168187.50973455,0
+IPAR.US,D,20110429,000000,15.3231,15.5281,15.2485,15.3888,187554.28450996,0
+IPAR.US,D,20110502,000000,15.4858,15.5026,15.3074,15.3171,154518.34408468,0
+IPAR.US,D,20110503,000000,15.2907,15.6135,15.2661,15.3171,105278.36253632,0
+IPAR.US,D,20110504,000000,15.3407,15.4624,15.324,15.3407,93618.139209617,0
+IPAR.US,D,20110505,000000,15.1415,15.3897,14.9473,14.9708,87261.075145922,0
+IPAR.US,D,20110506,000000,15.0895,15.2426,14.964,14.9866,47664.220598787,0
+IPAR.US,D,20110509,000000,14.9394,15.0464,14.233,14.442,194827.65458508,0
+IPAR.US,D,20110510,000000,15.2034,15.2426,14.8196,14.9796,448613.84224126,0
+IPAR.US,D,20110511,000000,15.0983,15.5526,14.9933,15.1867,409478.70807586,0
+IPAR.US,D,20110512,000000,15.2034,16.3689,15.165,16.1736,533345.13816543,0
+IPAR.US,D,20110513,000000,16.311,16.888,16.0451,16.78,270930.99679766,0
+IPAR.US,D,20110516,000000,16.6681,16.9822,16.4002,16.8105,357126.9553897,0
+IPAR.US,D,20110517,000000,16.7555,17.1538,16.6534,17.1538,238892.90240707,0
+IPAR.US,D,20110518,000000,17.1676,17.4687,16.878,17.0949,181448.97526809,0
+IPAR.US,D,20110519,000000,17.0949,17.1832,16.934,17.1214,166992.94839373,0
+IPAR.US,D,20110520,000000,17.1676,17.1676,16.8457,16.9272,83961.761954614,0
+IPAR.US,D,20110523,000000,16.6445,16.8525,16.6445,16.78,115358.7479123,0
+IPAR.US,D,20110524,000000,16.78,16.8369,16.6358,16.6996,101881.2013171,0
+IPAR.US,D,20110525,000000,17.2323,18.1859,17.2323,17.7994,513638.95304318,0
+IPAR.US,D,20110526,000000,17.7249,18.0917,17.7249,17.927,174109.35392407,0
+IPAR.US,D,20110527,000000,18.0015,18.3988,18.0015,18.2604,192759.59574506,0
+IPAR.US,D,20110531,000000,18.5312,18.8021,17.871,18.0202,2532602.5450613,0
+IPAR.US,D,20110601,000000,17.8798,18.0917,17.5462,17.5982,397447.47764329,0
+IPAR.US,D,20110602,000000,17.6071,17.8258,17.5394,17.7925,145356.30322071,0
+IPAR.US,D,20110603,000000,17.4933,17.4933,16.888,17.2656,106598.29166291,0
+IPAR.US,D,20110606,000000,17.2745,17.6317,17.1832,17.2656,169162.93226284,0
+IPAR.US,D,20110607,000000,17.3853,17.4334,16.7437,17.2391,98395.365322577,0
+IPAR.US,D,20110608,000000,17.1813,17.4079,16.9869,17.1439,137124.83787225,0
+IPAR.US,D,20110609,000000,17.247,17.4923,17.1519,17.2304,108093.5318395,0
+IPAR.US,D,20110610,000000,17.298,17.6777,16.9949,17.5542,197512.35985104,0
+IPAR.US,D,20110613,000000,17.6551,17.9681,17.5158,17.7483,109640.75378093,0
+IPAR.US,D,20110614,000000,17.8258,18.4293,17.767,18.3733,114160.10957031,0
+IPAR.US,D,20110615,000000,17.9435,18.2604,17.917,18.076,128586.57818624,0
+IPAR.US,D,20110616,000000,18.077,18.7981,18.0514,18.601,334634.13997241,0
+IPAR.US,D,20110617,000000,18.7677,18.8766,17.7925,18.3664,299041.91981781,0
+IPAR.US,D,20110620,000000,18.3026,18.6667,17.8573,17.918,215485.81947893,0
+IPAR.US,D,20110621,000000,18.0447,18.2683,17.8503,17.872,312529.65891592,0
+IPAR.US,D,20110622,000000,17.9023,17.9525,17.6159,17.6454,246083.71320863,0
+IPAR.US,D,20110623,000000,17.4167,17.7571,17.3206,17.6924,150709.40574798,0
+IPAR.US,D,20110624,000000,17.7081,17.9602,17.351,17.8406,691910.92515486,0
+IPAR.US,D,20110627,000000,17.8091,17.9945,17.4667,17.8091,144307.49467149,0
+IPAR.US,D,20110628,000000,17.872,18.1202,17.6541,18.021,146999.33468947,0
+IPAR.US,D,20110629,000000,18.0514,18.2624,17.8808,18.0603,134190.41628504,0
+IPAR.US,D,20110630,000000,18.1142,18.7099,16.4934,18.6922,145066.83613813,0
+IPAR.US,D,20110701,000000,18.7,19.0876,18.5618,18.9119,165689.3272718,0
+IPAR.US,D,20110705,000000,18.9286,19.4829,18.9286,19.1964,172234.9526393,0
+IPAR.US,D,20110706,000000,19.2848,19.6419,19.1562,19.3897,127971.9702609,0
+IPAR.US,D,20110707,000000,19.6153,19.6968,19.4408,19.5193,100150.51432333,0
+IPAR.US,D,20110708,000000,19.2063,19.6968,19.2063,19.6419,52280.405165801,0
+IPAR.US,D,20110711,000000,19.3897,19.6596,19.2779,19.5281,190337.85705413,0
+IPAR.US,D,20110712,000000,19.3466,19.7057,19.3466,19.5193,67044.245627983,0
+IPAR.US,D,20110713,000000,19.6419,20.1295,19.5751,19.6821,80024.39808127,0
+IPAR.US,D,20110714,000000,19.9156,19.9156,19.1788,19.5908,101252.32388768,0
+IPAR.US,D,20110715,000000,19.2504,19.2504,18.6834,18.7412,275572.66262194,0
+IPAR.US,D,20110718,000000,18.5774,18.7265,17.9681,18.2064,179043.54458181,0
+IPAR.US,D,20110719,000000,18.3576,18.7099,18.029,18.7,112663.85014343,0
+IPAR.US,D,20110720,000000,18.7,18.8118,18.2939,18.601,61530.101554776,0
+IPAR.US,D,20110721,000000,18.5852,18.7589,18.4557,18.601,70007.206223326,0
+IPAR.US,D,20110722,000000,18.5921,18.6922,18.4312,18.4469,65367.578899623,0
+IPAR.US,D,20110725,000000,18.2546,18.4803,18.0447,18.2144,113138.82077894,0
+IPAR.US,D,20110726,000000,17.7905,17.7905,15.3094,16.7456,573363.96233295,0
+IPAR.US,D,20110727,000000,16.6485,16.9645,16.1933,16.2953,163736.44371463,0
+IPAR.US,D,20110728,000000,16.2874,16.314,15.8449,16.0618,126283.07252905,0
+IPAR.US,D,20110729,000000,15.9646,16.3552,15.6537,16.262,227034.94452394,0
+IPAR.US,D,20110801,000000,16.3709,16.4915,15.9038,16.1443,113721.83194527,0
+IPAR.US,D,20110802,000000,16.0531,16.3945,16.0373,16.0598,121704.60022279,0
+IPAR.US,D,20110803,000000,16.1443,16.4768,15.9038,16.2698,177197.68230519,0
+IPAR.US,D,20110804,000000,16.1443,16.363,15.8028,15.8028,233859.84447112,0
+IPAR.US,D,20110805,000000,15.9745,16.2099,15.121,15.4692,241505.24090237,0
+IPAR.US,D,20110808,000000,15.219,15.6792,13.9122,14.075,223631.66780298,0
+IPAR.US,D,20110809,000000,14.3419,15.0464,13.299,14.6088,196710.20987218,0
+IPAR.US,D,20110810,000000,13.2941,14.3811,11.8587,12.002,795129.38285348,0
+IPAR.US,D,20110811,000000,12.5818,13.1057,11.1592,12.8417,595299.24784118,0
+IPAR.US,D,20110812,000000,12.9624,13.0499,12.3434,12.9202,460303.6238264,0
+IPAR.US,D,20110815,000000,13.2009,13.7238,12.9694,13.7238,165378.45593311,0
+IPAR.US,D,20110816,000000,13.5787,14.0182,13.5354,13.8455,237417.02798599,0
+IPAR.US,D,20110817,000000,14.026,14.026,13.6924,13.8631,160888.65840216,0
+IPAR.US,D,20110818,000000,13.7983,13.9269,13.0586,13.1478,283602.31641284,0
+IPAR.US,D,20110819,000000,13.0017,13.3677,12.986,13.0341,114732.92823375,0
+IPAR.US,D,20110822,000000,13.401,13.4334,12.6995,12.8084,96916.433150633,0
+IPAR.US,D,20110823,000000,12.8899,13.6365,12.6466,13.6189,85929.934266142,0
+IPAR.US,D,20110824,000000,13.5541,13.8307,13.3834,13.7474,114399.63338866,0
+IPAR.US,D,20110825,000000,13.9269,14.026,12.9624,13.0096,63286.269805817,0
+IPAR.US,D,20110826,000000,12.9135,13.5119,12.7408,13.4167,40137.057201258,0
+IPAR.US,D,20110829,000000,13.5541,13.9034,13.2941,13.6031,71620.679433657,0
+IPAR.US,D,20110830,000000,13.5119,14.3281,13.2009,13.9034,101228.88113099,0
+IPAR.US,D,20110831,000000,14.0289,14.1398,13.3098,13.4383,132113.1841924,0
+IPAR.US,D,20110901,000000,13.4736,13.5787,12.7585,12.8251,131966.41215052,0
+IPAR.US,D,20110902,000000,12.3728,12.6279,12.0883,12.0981,80959.05059793,0
+IPAR.US,D,20110906,000000,11.4908,12.21,11.4908,12.048,153728.42510931,0
+IPAR.US,D,20110907,000000,12.1226,12.3473,11.9343,12.309,164361.2441429,0
+IPAR.US,D,20110908,000000,12.21,12.5465,11.8548,11.8686,93426.520154946,0
+IPAR.US,D,20110909,000000,11.7223,11.8911,11.2809,11.5821,170398.26361529,0
+IPAR.US,D,20110912,000000,11.4054,11.9608,11.2819,11.429,165952.29384683,0
+IPAR.US,D,20110913,000000,11.4506,11.7292,11.3623,11.4054,217874.94216056,0
+IPAR.US,D,20110914,000000,11.5516,11.9764,11.4054,11.6782,277229.96359477,0
+IPAR.US,D,20110915,000000,11.8587,12.4406,11.8341,12.4317,283531.98814278,0
+IPAR.US,D,20110916,000000,12.3012,12.7565,12.3012,12.7132,255170.32955108,0
+IPAR.US,D,20110919,000000,12.465,12.8417,12.3797,12.6553,102269.5356779,0
+IPAR.US,D,20110920,000000,12.7132,13.2519,12.6662,12.7741,110269.63121035,0
+IPAR.US,D,20110921,000000,12.7652,12.9614,11.949,12.0138,117429.86450319,0
+IPAR.US,D,20110922,000000,11.5682,12.1756,11.5682,11.9705,138259.26344591,0
+IPAR.US,D,20110923,000000,11.9794,12.621,11.8754,12.5701,122023.62556381,0
+IPAR.US,D,20110926,000000,12.6966,12.8398,12.415,12.6966,123394.51720493,0
+IPAR.US,D,20110927,000000,12.9537,13.353,12.782,13.1754,89208.862451633,0
+IPAR.US,D,20110928,000000,13.2009,13.2303,12.1678,12.2344,133294.49527943,0
+IPAR.US,D,20110929,000000,12.5288,12.7977,12.2934,12.7652,81126.20764562,0
+IPAR.US,D,20110930,000000,12.5416,12.8545,12.4396,12.5995,89879.529142976,0
+IPAR.US,D,20111003,000000,12.4611,12.7565,11.4045,11.5516,150807.25377589,0
+IPAR.US,D,20111004,000000,11.4191,13.0017,11.3368,12.9614,154037.25794742,0
+IPAR.US,D,20111005,000000,12.9448,13.1568,12.4769,12.5288,94980.87684841,0
+IPAR.US,D,20111006,000000,12.5465,12.6524,12.4533,12.519,80022.359580688,0
+IPAR.US,D,20111007,000000,12.7299,12.7299,11.9961,12.0569,99962.972269822,0
+IPAR.US,D,20111010,000000,12.3248,12.9684,12.1521,12.9537,66507.100724733,0
+IPAR.US,D,20111011,000000,12.7907,13.3166,12.6799,13.299,73290.21140998,0
+IPAR.US,D,20111012,000000,13.451,14.0044,13.3697,13.9161,70696.219419904,0
+IPAR.US,D,20111013,000000,13.9966,13.9966,13.4668,13.6944,63480.946611358,0
+IPAR.US,D,20111014,000000,13.8582,14.3625,13.5462,14.339,83120.880464707,0
+IPAR.US,D,20111017,000000,14.133,14.3527,13.2519,13.4354,76625.198361465,0
+IPAR.US,D,20111018,000000,13.2087,13.6875,12.8889,13.6149,202476.10876721,0
+IPAR.US,D,20111019,000000,13.2156,13.8493,13.2156,13.2519,60203.037676159,0
+IPAR.US,D,20111020,000000,13.299,13.4912,12.9537,13.353,47202.500217055,0
+IPAR.US,D,20111021,000000,13.6149,14.3252,13.4668,14.2761,98318.921550767,0
+IPAR.US,D,20111024,000000,14.0957,15.0974,14.0957,15.0464,84573.312129092,0
+IPAR.US,D,20111025,000000,14.9286,14.9384,14.4037,14.5018,169635.86439777,0
+IPAR.US,D,20111026,000000,14.7255,14.962,14.0888,14.6255,101588.67648364,0
+IPAR.US,D,20111027,000000,15.1807,15.9196,14.8413,15.8941,151055.95084685,0
+IPAR.US,D,20111028,000000,15.8509,16.2248,15.5389,15.6752,78385.44361367,0
+IPAR.US,D,20111031,000000,15.4172,15.6565,14.9894,15.0345,68687.277096745,0
+IPAR.US,D,20111101,000000,14.2673,14.6332,13.8671,14.0575,120134.95477497,0
+IPAR.US,D,20111102,000000,14.3095,14.4528,14.0888,14.4203,104556.73333044,0
+IPAR.US,D,20111103,000000,14.6166,14.6255,13.9298,14.5843,109474.61598353,0
+IPAR.US,D,20111104,000000,14.4293,14.8962,14.3527,14.8962,36185.42382384,0
+IPAR.US,D,20111107,000000,14.7412,15.014,14.492,14.9777,28792.801464698,0
+IPAR.US,D,20111108,000000,15.1229,15.8165,14.6814,15.741,87907.279830285,0
+IPAR.US,D,20111109,000000,15.3094,15.8076,14.8089,15.1573,140004.21994374,0
+IPAR.US,D,20111110,000000,16.0687,16.1011,15.2927,15.684,137494.82572781,0
+IPAR.US,D,20111111,000000,15.8734,16.0854,15.4967,15.579,109934.29786468,0
+IPAR.US,D,20111114,000000,15.4801,15.4801,14.7167,14.9286,107525.80942753,0
+IPAR.US,D,20111115,000000,14.9286,14.962,14.545,14.8169,119890.33470517,0
+IPAR.US,D,20111116,000000,14.7255,14.9453,14.2163,14.3007,63087.515999112,0
+IPAR.US,D,20111117,000000,14.1564,14.4126,13.6718,13.8013,88129.47639368,0
+IPAR.US,D,20111118,000000,13.8838,13.8838,13.4912,13.5982,97828.662160895,0
+IPAR.US,D,20111121,000000,13.353,13.5374,13.0017,13.0252,73782.509300435,0
+IPAR.US,D,20111122,000000,13.0331,13.09,12.7299,12.832,68257.15347403,0
+IPAR.US,D,20111123,000000,12.7132,12.7652,12.1756,12.1923,52327.290679178,0
+IPAR.US,D,20111125,000000,12.0393,12.1432,11.7459,11.7459,59962.494607531,0
+IPAR.US,D,20111128,000000,11.9961,12.1835,11.8607,12.0304,245503.75979318,0
+IPAR.US,D,20111129,000000,12.1923,12.26,12.0569,12.1521,84135.03450405,0
+IPAR.US,D,20111130,000000,12.7271,14.0427,12.7271,13.9818,216862.82662181,0
+IPAR.US,D,20111201,000000,13.8749,14.4203,13.8749,14.1162,108032.37682206,0
+IPAR.US,D,20111202,000000,14.3174,14.7491,14.233,14.5293,76890.203437072,0
+IPAR.US,D,20111205,000000,14.8934,15.0895,14.6637,14.8413,167989.77517813,0
+IPAR.US,D,20111206,000000,14.8708,14.8962,14.6019,14.7746,156037.02701797,0
+IPAR.US,D,20111207,000000,14.6559,15.1357,14.6176,15.1013,82939.453912947,0
+IPAR.US,D,20111208,000000,15.009,15.0935,14.6735,14.8354,117842.66087097,0
+IPAR.US,D,20111209,000000,14.8884,15.2799,14.6647,15.2172,100634.65821145,0
+IPAR.US,D,20111212,000000,14.9531,15.2524,14.8776,15.2122,71212.979317338,0
+IPAR.US,D,20111213,000000,15.3916,15.4418,14.8089,15.0798,249179.17634177,0
+IPAR.US,D,20111214,000000,15.0385,15.1229,14.4842,14.6332,195801.0386128,0
+IPAR.US,D,20111215,000000,14.9198,14.9923,14.7255,14.8246,131555.65428333,0
+IPAR.US,D,20111216,000000,15.0023,15.4054,14.7677,14.8531,308774.74084463,0
+IPAR.US,D,20111219,000000,14.9856,15.113,14.3713,14.4203,65255.461367635,0
+IPAR.US,D,20111220,000000,14.2153,14.8531,12.936,13.3726,479613.32058553,0
+IPAR.US,D,20111221,000000,13.2637,13.4472,12.3444,12.4287,285656.1057488,0
+IPAR.US,D,20111222,000000,12.5268,12.8398,12.4749,12.5013,192797.30800582,0
+IPAR.US,D,20111223,000000,12.5092,12.936,12.5092,12.8634,126425.76756976,0
+IPAR.US,D,20111227,000000,12.8231,12.9448,12.7555,12.832,110317.53597402,0
+IPAR.US,D,20111228,000000,12.7123,12.8064,12.4749,12.5013,76846.375674568,0
+IPAR.US,D,20111229,000000,12.5768,12.8555,12.5268,12.7643,69235.633753193,0
+IPAR.US,D,20111230,000000,12.7741,12.9192,12.6436,12.7555,97012.242677967,0
+IPAR.US,D,20120103,000000,13.1244,13.1685,12.7289,12.7741,133751.11940971,0
+IPAR.US,D,20120104,000000,12.6603,13.1773,12.6024,12.6653,199084.04379945,0
+IPAR.US,D,20120105,000000,12.5768,12.7465,12.4141,12.6279,50795.357492112,0
+IPAR.US,D,20120106,000000,12.4679,12.6603,12.4424,12.5602,51824.800285816,0
+IPAR.US,D,20120109,000000,12.7907,12.7907,12.3296,12.6888,95038.974114986,0
+IPAR.US,D,20120110,000000,12.9056,13.2097,12.832,13.0096,137276.70616557,0
+IPAR.US,D,20120111,000000,12.8899,12.9448,12.6436,12.6799,135612.27044071,0
+IPAR.US,D,20120112,000000,12.7378,12.8231,12.4346,12.6966,66323.635672389,0
+IPAR.US,D,20120113,000000,12.5092,12.6514,12.2815,12.3894,53664.547060703,0
+IPAR.US,D,20120117,000000,12.5445,13.4305,12.5445,13.3637,350091.07063233,0
+IPAR.US,D,20120118,000000,13.3961,13.4697,13.1155,13.4629,82389.058755917,0
+IPAR.US,D,20120119,000000,13.5325,13.6836,13.2038,13.248,75952.49316954,0
+IPAR.US,D,20120120,000000,13.2038,13.5767,13.1244,13.5325,132865.39090701,0
+IPAR.US,D,20120123,000000,13.559,13.6012,13.2951,13.3637,64357.501861444,0
+IPAR.US,D,20120124,000000,13.2725,13.7385,13.1587,13.7228,57822.06899686,0
+IPAR.US,D,20120125,000000,13.7228,14.5018,13.5844,14.3321,85694.487448968,0
+IPAR.US,D,20120126,000000,14.2399,14.2664,13.9132,14.0642,140846.12068394,0
+IPAR.US,D,20120127,000000,14.0201,14.4203,14.0201,14.1398,136037.29781196,0
+IPAR.US,D,20120130,000000,14.0201,14.2496,13.8641,13.8641,104975.64519996,0
+IPAR.US,D,20120131,000000,13.8503,14.0682,13.6041,13.6934,57193.191567439,0
+IPAR.US,D,20120201,000000,13.821,14.3164,13.6767,14.2664,69754.432151208,0
+IPAR.US,D,20120202,000000,14.2153,14.5529,14.1241,14.5117,67552.851523089,0
+IPAR.US,D,20120203,000000,14.5529,14.7511,14.4528,14.6332,95588.350021725,0
+IPAR.US,D,20120206,000000,14.4842,14.5587,14.1721,14.339,91107.725743385,0
+IPAR.US,D,20120207,000000,14.1398,14.3252,13.7983,14.181,83803.778159541,0
+IPAR.US,D,20120208,000000,14.2399,14.2664,13.6767,14.0869,76120.669467521,0
+IPAR.US,D,20120209,000000,14.0642,14.3793,13.7983,14.2496,59460.004214168,0
+IPAR.US,D,20120210,000000,14.0024,14.0289,13.7641,13.8543,86258.132859778,0
+IPAR.US,D,20120213,000000,14.1899,14.4126,13.8307,13.9857,80455.540954276,0
+IPAR.US,D,20120214,000000,13.9367,14.0368,13.5237,13.9857,70547.408877448,0
+IPAR.US,D,20120215,000000,14.0466,14.1398,13.7228,13.9279,52438.388960875,0
+IPAR.US,D,20120216,000000,14.0024,14.6332,13.9367,14.6265,52415.965454477,0
+IPAR.US,D,20120217,000000,14.6912,14.6912,14.0947,14.3164,80482.041461836,0
+IPAR.US,D,20120221,000000,14.3713,14.4528,13.8543,14.0113,114778.79449684,0
+IPAR.US,D,20120222,000000,14.0024,14.3448,13.7983,14.0466,118062.81893377,0
+IPAR.US,D,20120223,000000,14.1144,14.4037,13.9132,14.3793,61052.073168392,0
+IPAR.US,D,20120224,000000,14.4203,14.4293,14.0466,14.1398,42848.262974775,0
+IPAR.US,D,20120227,000000,14.0289,14.4842,13.9132,14.2242,86069.571555981,0
+IPAR.US,D,20120228,000000,13.9937,14.2399,13.8465,14.0024,162187.18327263,0
+IPAR.US,D,20120229,000000,14.0172,14.1712,13.7955,13.8259,109242.22691723,0
+IPAR.US,D,20120301,000000,13.8641,14.0869,13.6522,13.7141,59354.002183926,0
+IPAR.US,D,20120302,000000,13.6866,13.8925,13.0763,13.2951,118030.20292448,0
+IPAR.US,D,20120305,000000,13.2725,13.4217,13.1244,13.3883,64186.26781259,0
+IPAR.US,D,20120306,000000,13.1773,13.2558,12.9684,13.196,48998.419229439,0
+IPAR.US,D,20120307,000000,13.242,13.348,13.1244,13.2333,53292.520704561,0
+IPAR.US,D,20120308,000000,13.1773,13.3745,13.0763,13.348,74690.661309534,0
+IPAR.US,D,20120309,000000,13.348,13.4962,13.242,13.4638,123201.87889998,0
+IPAR.US,D,20120312,000000,13.2253,13.4629,13.2097,13.4137,70383.30958063,0
+IPAR.US,D,20120313,000000,13.2097,13.4383,12.9547,13.3804,183248.97128165,0
+IPAR.US,D,20120314,000000,13.2637,13.3804,12.9694,13.0194,432583.07366762,0
+IPAR.US,D,20120315,000000,13.195,13.248,12.6966,13.1155,268572.45162475,0
+IPAR.US,D,20120316,000000,13.196,13.196,12.8389,12.9761,270758.74349852,0
+IPAR.US,D,20120319,000000,12.9694,13.2323,12.936,13.0096,125046.72192632,0
+IPAR.US,D,20120320,000000,12.9192,12.9252,12.7035,12.7271,119208.45626063,0
+IPAR.US,D,20120321,000000,12.6946,12.7897,12.3944,12.4023,272919.554115,0
+IPAR.US,D,20120322,000000,12.3787,12.465,12.2952,12.3502,187840.69384168,0
+IPAR.US,D,20120323,000000,12.3866,12.8389,12.3866,12.7722,131919.52663714,0
+IPAR.US,D,20120326,000000,12.9851,13.2048,12.935,13.196,201958.32961948,0
+IPAR.US,D,20120327,000000,13.249,13.4147,13.0419,13.0596,101729.33302377,0
+IPAR.US,D,20120328,000000,13.1331,13.2558,12.7633,12.9115,145854.71661292,0
+IPAR.US,D,20120329,000000,12.8231,12.9614,12.6083,12.88,98976.337988331,0
+IPAR.US,D,20120330,000000,12.9684,13.0096,12.88,12.9252,89046.801655396,0
+IPAR.US,D,20120402,000000,12.8889,13.2735,12.88,13.249,335684.98702222,0
+IPAR.US,D,20120403,000000,13.2048,13.2813,13.0499,13.196,77639.352400807,0
+IPAR.US,D,20120404,000000,13.0194,13.0832,12.88,12.9851,53344.502469392,0
+IPAR.US,D,20120405,000000,12.9192,13.249,12.8545,13.242,67162.478661714,0
+IPAR.US,D,20120409,000000,13.1331,13.2107,13.0341,13.1685,175917.50393995,0
+IPAR.US,D,20120410,000000,13.1067,13.1773,12.83,12.9252,96107.14841974,0
+IPAR.US,D,20120411,000000,13.1008,13.1008,12.9537,13.0832,54067.150925567,0
+IPAR.US,D,20120412,000000,13.1067,13.3382,13.0596,13.2735,58556.948456523,0
+IPAR.US,D,20120413,000000,13.1685,13.1685,13.0017,13.0596,54027.400164225,0
+IPAR.US,D,20120416,000000,13.1773,13.408,13.0341,13.348,119021.93345742,0
+IPAR.US,D,20120417,000000,13.4147,13.5963,13.3814,13.4147,55851.85818475,0
+IPAR.US,D,20120418,000000,13.399,13.399,13.1685,13.2813,69451.714814843,0
+IPAR.US,D,20120419,000000,13.2813,13.2951,13.0832,13.1331,89709.314344414,0
+IPAR.US,D,20120420,000000,13.3893,13.3893,13.0675,13.2253,76231.767749217,0
+IPAR.US,D,20120423,000000,12.88,13.1331,12.678,12.7457,91234.112779444,0
+IPAR.US,D,20120424,000000,12.781,13.0262,12.781,12.9537,59807.56856333,0
+IPAR.US,D,20120425,000000,13.2048,13.3578,13.1008,13.2735,39007.727879055,0
+IPAR.US,D,20120426,000000,13.2558,13.2902,12.9851,12.9948,48591.738363411,0
+IPAR.US,D,20120427,000000,13.0341,13.3029,12.9252,13.1165,110103.49341295,0
+IPAR.US,D,20120430,000000,13.1165,13.1331,12.9448,12.9761,109519.46299633,0
+IPAR.US,D,20120501,000000,12.9761,13.1861,12.8133,12.8624,93281.786613654,0
+IPAR.US,D,20120502,000000,12.7722,12.9252,12.7035,12.8948,78082.726277303,0
+IPAR.US,D,20120503,000000,12.8477,12.8624,12.6653,12.7535,67884.107867597,0
+IPAR.US,D,20120504,000000,12.6653,12.678,12.3689,12.5239,81447.271487221,0
+IPAR.US,D,20120507,000000,12.4258,12.83,12.4258,12.7201,57534.640414855,0
+IPAR.US,D,20120508,000000,12.5661,13.1421,12.5661,13.0419,120868.81498434,0
+IPAR.US,D,20120509,000000,12.8389,13.2333,12.8389,13.0262,80167.093121981,0
+IPAR.US,D,20120510,000000,13.1861,13.348,12.6496,13.1861,156904.40901542,0
+IPAR.US,D,20120511,000000,13.0763,13.242,12.6653,12.8545,86172.515835351,0
+IPAR.US,D,20120514,000000,12.7035,12.9614,12.7035,12.7535,80596.197494406,0
+IPAR.US,D,20120515,000000,12.7722,12.8889,12.678,12.83,48863.878191053,0
+IPAR.US,D,20120516,000000,12.9115,13.1685,12.8054,13.1421,84119.745749688,0
+IPAR.US,D,20120517,000000,13.1421,13.1861,12.7633,12.8054,72896.780797733,0
+IPAR.US,D,20120518,000000,12.7967,12.9614,12.6426,12.9115,92798.661975816,0
+IPAR.US,D,20120521,000000,13.0096,13.3382,12.8624,13.2558,89525.84929207,0
+IPAR.US,D,20120522,000000,13.2186,13.249,12.7722,12.8545,71785.797980765,0
+IPAR.US,D,20120523,000000,12.6946,12.9761,12.6946,12.9537,56062.842994946,0
+IPAR.US,D,20120524,000000,13.0017,13.0262,12.7722,13.0262,33872.744914026,0
+IPAR.US,D,20120525,000000,13.1008,13.2048,12.88,13.1861,110454.11551298,0
+IPAR.US,D,20120529,000000,13.1498,13.1498,12.7967,12.9684,52865.454832718,0
+IPAR.US,D,20120530,000000,12.8231,12.8231,12.6496,12.7457,85486.560389645,0
+IPAR.US,D,20120531,000000,12.7201,12.9948,12.4974,12.935,84320.538056976,0
+IPAR.US,D,20120601,000000,12.6868,13.1498,12.6868,12.8231,71418.867876079,0
+IPAR.US,D,20120604,000000,12.8624,13.3382,12.7535,13.2253,89752.122856627,0
+IPAR.US,D,20120605,000000,13.1391,13.3088,13.1293,13.2303,39271.713704372,0
+IPAR.US,D,20120606,000000,13.4393,13.5521,13.2793,13.5237,62748.105652277,0
+IPAR.US,D,20120607,000000,13.6856,13.8513,13.5334,13.6463,94610.888992852,0
+IPAR.US,D,20120608,000000,13.5864,14.0093,13.5864,13.9465,208822.980328,0
+IPAR.US,D,20120611,000000,14.075,14.1368,13.5197,13.5344,94926.856582999,0
+IPAR.US,D,20120612,000000,13.6286,13.7778,13.562,13.7591,265728.74331343,0
+IPAR.US,D,20120613,000000,13.7023,13.8259,13.399,13.4726,55974.168219646,0
+IPAR.US,D,20120614,000000,13.5256,13.7591,13.4482,13.7023,35092.787512107,0
+IPAR.US,D,20120615,000000,13.6934,13.8259,13.5777,13.6934,101221.74637896,0
+IPAR.US,D,20120618,000000,13.5874,13.7101,13.4805,13.5874,80661.429513017,0
+IPAR.US,D,20120619,000000,13.6552,14.3007,13.561,14.2831,79312.961378294,0
+IPAR.US,D,20120620,000000,14.2242,14.2242,13.9015,14.1084,35189.616289734,0
+IPAR.US,D,20120621,000000,14.0849,14.0849,13.4472,13.6129,51579.160965734,0
+IPAR.US,D,20120622,000000,13.7591,13.8513,13.5953,13.6129,261277.67729353,0
+IPAR.US,D,20120625,000000,13.3961,13.6934,13.3637,13.5434,97148.822216934,0
+IPAR.US,D,20120626,000000,13.5864,13.8858,13.4305,13.769,30315.561399147,0
+IPAR.US,D,20120627,000000,13.8102,13.9328,13.7101,13.8259,25359.966485296,0
+IPAR.US,D,20120628,000000,13.7023,14.1231,13.6189,14.1084,92705.910199354,0
+IPAR.US,D,20120629,000000,14.4625,14.4625,14.1231,14.3007,88081.571630013,0
+IPAR.US,D,20120702,000000,14.3803,14.7569,14.1801,14.7471,58183.902850092,0
+IPAR.US,D,20120703,000000,14.5695,14.9943,14.5695,14.8599,42888.013736116,0
+IPAR.US,D,20120705,000000,14.7716,15.1013,14.7716,14.9119,21949.555012293,0
+IPAR.US,D,20120706,000000,14.7049,14.8511,14.5695,14.7236,22825.091012087,0
+IPAR.US,D,20120709,000000,14.6294,14.7795,14.597,14.7471,61035.76516374,0
+IPAR.US,D,20120710,000000,14.8246,14.8246,14.6215,14.7236,40869.89816034,0
+IPAR.US,D,20120711,000000,14.6971,14.7716,14.4047,14.7471,39298.214211932,0
+IPAR.US,D,20120712,000000,14.6608,14.6608,13.6629,14.4459,158997.94911273,0
+IPAR.US,D,20120713,000000,14.4792,14.5617,14.2066,14.2908,136991.31608415,0
+IPAR.US,D,20120716,000000,14.3095,14.3095,13.9328,14.0849,100129.11006722,0
+IPAR.US,D,20120717,000000,14.1477,14.1477,13.2793,13.6129,233827.22846181,0
+IPAR.US,D,20120718,000000,13.6276,13.6276,13.3726,13.5434,87819.624305278,0
+IPAR.US,D,20120719,000000,13.6552,13.7337,13.3726,13.3961,70606.525394315,0
+IPAR.US,D,20120720,000000,13.2391,13.4393,13.2391,13.247,72925.319805876,0
+IPAR.US,D,20120723,000000,13.0812,13.3804,13.0812,13.2391,173464.16849,0
+IPAR.US,D,20120724,000000,13.3275,13.6463,13.247,13.2617,164247.08811032,0
+IPAR.US,D,20120725,000000,13.3088,13.5187,12.9154,13.3549,46590.950042578,0
+IPAR.US,D,20120726,000000,13.5187,13.7591,13.4706,13.6031,33179.654716284,0
+IPAR.US,D,20120727,000000,13.9465,14.3723,12.7231,13.8102,116175.16739522,0
+IPAR.US,D,20120730,000000,13.7955,13.8858,13.406,13.455,52460.812467272,0
+IPAR.US,D,20120731,000000,13.4472,13.6796,13.3637,13.4629,75676.276340733,0
+IPAR.US,D,20120801,000000,13.4952,13.7248,13.4874,13.6552,144005.7965854,0
+IPAR.US,D,20120802,000000,13.5698,13.7415,13.5334,13.6934,95585.292270853,0
+IPAR.US,D,20120803,000000,13.8858,14.34,13.7415,14.0927,48585.622861666,0
+IPAR.US,D,20120806,000000,14.0927,14.4047,14.0927,14.1624,22691.569223993,0
+IPAR.US,D,20120807,000000,14.2496,14.54,14.232,14.2664,46544.064529202,0
+IPAR.US,D,20120808,000000,14.2399,14.3536,14.1134,14.1624,23924.862075856,0
+IPAR.US,D,20120809,000000,14.8688,15.2504,14.5323,14.6696,264768.6095395,0
+IPAR.US,D,20120810,000000,14.5557,14.6519,14.2242,14.3723,90220.977990393,0
+IPAR.US,D,20120813,000000,14.4047,14.4871,14.2066,14.39,216081.06164876,0
+IPAR.US,D,20120814,000000,14.5244,14.597,14.2066,14.2664,76822.932917879,0
+IPAR.US,D,20120815,000000,14.2143,14.4223,14.2143,14.3095,157608.71096638,0
+IPAR.US,D,20120816,000000,14.2496,14.4459,14.1477,14.3095,344973.41492225,0
+IPAR.US,D,20120817,000000,14.3095,14.597,14.2831,14.5323,147437.61231452,0
+IPAR.US,D,20120820,000000,14.4625,14.548,14.3536,14.4312,39768.088595989,0
+IPAR.US,D,20120821,000000,14.4459,14.6442,14.39,14.5048,68731.10485925,0
+IPAR.US,D,20120822,000000,14.4381,14.5244,14.2801,14.3458,27323.042545369,0
+IPAR.US,D,20120823,000000,14.2761,14.2761,13.8602,13.9249,42171.480781687,0
+IPAR.US,D,20120824,000000,13.9417,13.975,13.8356,13.8768,71446.38763393,0
+IPAR.US,D,20120827,000000,13.9465,13.9465,13.6129,13.8023,36754.165486105,0
+IPAR.US,D,20120828,000000,13.7778,14.0436,13.6463,13.8513,84077.956487766,0
+IPAR.US,D,20120829,000000,13.8425,14.0535,13.7101,13.9328,52306.905673362,0
+IPAR.US,D,20120830,000000,13.868,13.8768,13.5434,13.5864,96777.815111085,0
+IPAR.US,D,20120831,000000,13.6629,13.7778,13.5434,13.7415,148137.83726429,0
+IPAR.US,D,20120904,000000,13.6629,14.1544,13.3275,13.6629,134067.08699986,0
+IPAR.US,D,20120905,000000,13.6796,13.817,13.4795,13.6129,108863.06580905,0
+IPAR.US,D,20120906,000000,13.7337,14.0849,13.7023,13.9181,49896.37873563,0
+IPAR.US,D,20120907,000000,13.9563,13.9563,13.7169,13.8023,87550.542228507,0
+IPAR.US,D,20120910,000000,13.817,14.13,13.7415,14.0436,158191.7221327,0
+IPAR.US,D,20120911,000000,14.0622,14.2761,13.6189,13.6856,84235.940282839,0
+IPAR.US,D,20120912,000000,13.7337,13.868,13.561,13.6934,40514.179808852,0
+IPAR.US,D,20120913,000000,13.7101,14.0436,13.6552,13.9092,54241.442725292,0
+IPAR.US,D,20120914,000000,14.0535,14.2664,13.8768,14.1977,69396.675299139,0
+IPAR.US,D,20120917,000000,14.1134,14.7932,14.1134,14.7873,99647.004679675,0
+IPAR.US,D,20120918,000000,14.7294,15.0659,14.7294,15.0238,96781.892112248,0
+IPAR.US,D,20120919,000000,15.017,15.0572,14.9296,15.017,72528.831442756,0
+IPAR.US,D,20120920,000000,14.9875,15.0415,14.6794,14.9031,83022.013186501,0
+IPAR.US,D,20120921,000000,15.0837,15.1553,14.9473,15.0415,126771.29341834,0
+IPAR.US,D,20120924,000000,15.0238,15.1905,14.7795,15.1611,85573.196664363,0
+IPAR.US,D,20120925,000000,15.218,15.3505,15.0572,15.0659,67160.440161132,0
+IPAR.US,D,20120926,000000,15.1367,15.3427,15.118,15.2014,88768.546326009,0
+IPAR.US,D,20120927,000000,15.2338,15.5908,15.1857,15.3603,43567.853680077,0
+IPAR.US,D,20120928,000000,15.2582,15.427,15.1915,15.219,48511.217590438,0
+IPAR.US,D,20121001,000000,15.3427,15.7273,15.2917,15.6675,132334.3615055,0
+IPAR.US,D,20121002,000000,15.8086,16.1668,15.6821,15.8529,146137.04894347,0
+IPAR.US,D,20121003,000000,15.843,15.9137,15.2102,15.427,47185.172962112,0
+IPAR.US,D,20121004,000000,15.4437,15.6056,15.1082,15.5771,56246.308047289,0
+IPAR.US,D,20121005,000000,15.583,15.6155,14.9541,15.0659,65857.838289495,0
+IPAR.US,D,20121008,000000,15.0492,15.0492,14.6853,14.704,63606.314397127,0
+IPAR.US,D,20121009,000000,14.6284,14.7118,14.2889,14.4763,90510.445072979,0
+IPAR.US,D,20121010,000000,14.5028,15.2416,13.7444,15.219,285092.46033798,0
+IPAR.US,D,20121011,000000,15.2249,15.692,15.2249,15.3849,106386.28760242,0
+IPAR.US,D,20121012,000000,15.3427,15.5094,15.2338,15.3769,74362.462715898,0
+IPAR.US,D,20121015,000000,15.3524,15.5526,15.219,15.5261,79349.654388763,0
+IPAR.US,D,20121016,000000,15.583,15.8567,15.3613,15.6595,87296.7489061,0
+IPAR.US,D,20121017,000000,15.6419,15.791,15.4584,15.6232,35531.06513715,0
+IPAR.US,D,20121018,000000,15.6155,15.6155,15.2582,15.3084,21254.42631397,0
+IPAR.US,D,20121019,000000,15.1915,15.1915,14.6499,14.6951,48959.687718388,0
+IPAR.US,D,20121022,000000,14.7217,14.963,14.5538,14.7992,38674.433033966,0
+IPAR.US,D,20121023,000000,14.7559,15.0492,14.6902,15.0492,54728.644364293,0
+IPAR.US,D,20121024,000000,15.1553,15.1553,14.8069,15.0081,49969.764756567,0
+IPAR.US,D,20121025,000000,15.1611,15.7577,14.9943,15.2102,57071.900782834,0
+IPAR.US,D,20121026,000000,15.2338,15.4515,14.9463,15.219,25480.238019611,0
+IPAR.US,D,20121031,000000,15.274,15.274,15.0013,15.1857,46588.911541996,0
+IPAR.US,D,20121101,000000,15.1553,15.5987,15.0572,15.427,76934.031199576,0
+IPAR.US,D,20121102,000000,15.4083,15.4672,15.0081,15.0837,122284.55363825,0
+IPAR.US,D,20121105,000000,15.0492,15.1797,14.9286,14.9786,19927.362435353,0
+IPAR.US,D,20121106,000000,15.0013,15.3427,14.9198,15.2416,24748.416310818,0
+IPAR.US,D,20121107,000000,15.0572,15.0837,14.5538,14.7992,74755.893328145,0
+IPAR.US,D,20121108,000000,16.7486,16.7486,14.3518,14.5538,73356.462678882,0
+IPAR.US,D,20121109,000000,14.4558,14.6284,14.1673,14.3017,57557.063921252,0
+IPAR.US,D,20121112,000000,14.386,14.443,14.2359,14.3596,39815.993359657,0
+IPAR.US,D,20121113,000000,14.3438,14.3438,13.9956,14.2801,69385.46354594,0
+IPAR.US,D,20121114,000000,14.2624,14.4194,13.7523,13.9956,39643.740060512,0
+IPAR.US,D,20121115,000000,13.9504,13.9504,13.6208,13.8053,65596.910215052,0
+IPAR.US,D,20121116,000000,13.7896,14.7854,13.7896,14.595,67823.972100441,0
+IPAR.US,D,20121119,000000,14.7628,15.0326,14.547,14.9384,61516.851300995,0
+IPAR.US,D,20121120,000000,14.8589,14.8589,14.6,14.8149,24972.651374794,0
+IPAR.US,D,20121121,000000,14.9198,15.6155,14.8069,15.5183,37915.091567322,0
+IPAR.US,D,20121123,000000,15.5006,15.6733,15.3682,15.6518,19810.148651912,0
+IPAR.US,D,20121126,000000,15.7341,16.2011,15.5683,16.1845,47467.505292662,0
+IPAR.US,D,20121127,000000,16.2168,16.7731,15.274,16.6328,159951.96738491,0
+IPAR.US,D,20121128,000000,15.791,16.4169,15.791,16.4169,177909.11900816,0
+IPAR.US,D,20121129,000000,16.6328,16.7123,15.8832,16.6651,80190.535878669,0
+IPAR.US,D,20121130,000000,16.731,16.7555,16.4346,16.6505,139478.28679369,0
+IPAR.US,D,20121203,000000,16.675,16.7555,16.5632,16.6505,158346.64817691,0
+IPAR.US,D,20121204,000000,16.7063,16.7731,16.4259,16.6505,189878.17517297,0
+IPAR.US,D,20121205,000000,16.7123,16.7555,16.151,16.5632,43364.003621917,0
+IPAR.US,D,20121206,000000,16.5386,16.675,16.4817,16.572,71089.650032151,0
+IPAR.US,D,20121207,000000,16.6897,17.14,16.5436,17.0194,38317.695432186,0
+IPAR.US,D,20121210,000000,17.0458,17.0734,16.8555,16.9969,27495.295844514,0
+IPAR.US,D,20121211,000000,17.0969,17.4295,17.0644,17.2893,270107.4425627,0
+IPAR.US,D,20121212,000000,17.3705,17.4462,17.0292,17.0802,40617.124088222,0
+IPAR.US,D,20121213,000000,17.1243,17.3971,16.9792,17.1489,46186.307677132,0
+IPAR.US,D,20121214,000000,16.9655,16.9655,16.5062,16.6651,174802.44412181,0
+IPAR.US,D,20121217,000000,16.7888,16.888,16.2973,16.5632,154597.84560736,0
+IPAR.US,D,20121218,000000,16.6328,16.883,16.5386,16.78,57610.064936374,0
+IPAR.US,D,20121219,000000,16.9085,16.9085,16.572,16.6151,121514.00041841,0
+IPAR.US,D,20121220,000000,16.4562,16.7555,16.4405,16.6838,112480.38509109,0
+IPAR.US,D,20121221,000000,16.5151,16.6986,16.4169,16.5239,370125.45434822,0
+IPAR.US,D,20121224,000000,16.5484,16.6828,15.7273,15.9598,61438.369028604,0
+IPAR.US,D,20121226,000000,15.9598,16.7967,15.9598,16.4259,120004.49073775,0
+IPAR.US,D,20121227,000000,16.4896,16.5994,16.1138,16.4092,57971.898789606,0
+IPAR.US,D,20121228,000000,16.3581,16.6465,16.3394,16.4092,160031.4689076,0
+IPAR.US,D,20121231,000000,16.157,16.4817,15.7881,16.2492,166856.36885476,0
+IPAR.US,D,20130102,000000,16.5062,16.8703,16.3237,16.6083,187673.53679398,0
+IPAR.US,D,20130103,000000,16.5818,16.8663,16.5161,16.6083,97113.148456756,0
+IPAR.US,D,20130104,000000,16.6996,17.3657,16.5729,16.6917,233019.9822315,0
+IPAR.US,D,20130107,000000,16.5818,16.6996,16.5818,16.676,66130.997367428,0
+IPAR.US,D,20130108,000000,16.6161,16.9762,16.5906,16.885,71080.476779535,0
+IPAR.US,D,20130109,000000,16.9007,17.3922,16.9007,17.1253,107841.77701768,0
+IPAR.US,D,20130110,000000,17.2254,17.301,16.9762,17.0587,32882.033631371,0
+IPAR.US,D,20130111,000000,17.1185,17.2254,16.9683,17.0311,51446.65842793,0
+IPAR.US,D,20130114,000000,16.9909,17.3265,16.9909,17.1734,63759.201940747,0
+IPAR.US,D,20130115,000000,17.04,17.1656,16.9909,17.0664,30712.049762266,0
+IPAR.US,D,20130116,000000,17.0664,17.0754,16.8242,16.8663,52126.49837189,0
+IPAR.US,D,20130117,000000,16.9683,16.9683,16.6201,16.7653,63156.825018886,0
+IPAR.US,D,20130118,000000,16.7073,16.8487,16.466,16.5563,98018.242714982,0
+IPAR.US,D,20130122,000000,16.5642,17.1596,16.5239,17.1185,89095.725669355,0
+IPAR.US,D,20130123,000000,17.1342,17.1911,16.9722,17.04,87701.391271545,0
+IPAR.US,D,20130124,000000,17.0125,17.82,17.0125,17.5482,69699.392635506,0
+IPAR.US,D,20130125,000000,17.6208,17.7935,17.2676,17.3745,73412.521444876,0
+IPAR.US,D,20130128,000000,16.781,17.3657,16.7506,16.8055,79756.33525479,0
+IPAR.US,D,20130129,000000,17.7326,18.0387,17.5177,17.87,144603.07725582,0
+IPAR.US,D,20130130,000000,17.9515,18.4783,17.7239,18.2311,113802.35271825,0
+IPAR.US,D,20130131,000000,18.5205,18.9993,18.0711,18.1232,104059.33918852,0
+IPAR.US,D,20130201,000000,18.2438,18.3508,17.9769,18.1152,63282.192804653,0
+IPAR.US,D,20130204,000000,18.078,18.2036,17.662,17.7159,94300.017654159,0
+IPAR.US,D,20130205,000000,17.7239,18.2114,17.1989,18.0122,107488.09716677,0
+IPAR.US,D,20130206,000000,17.6728,18.0623,17.6728,18.0457,32213.405440609,0
+IPAR.US,D,20130207,000000,18.0025,18.2614,17.7406,18.1662,96249.843460451,0
+IPAR.US,D,20130208,000000,18.2438,19.1887,18.1418,19.0443,83642.736613595,0
+IPAR.US,D,20130211,000000,18.9531,19.1798,18.9531,19.0376,60053.207883412,0
+IPAR.US,D,20130212,000000,19.1033,19.4309,18.9718,19.3701,36923.361034377,0
+IPAR.US,D,20130213,000000,19.4476,19.6477,19.3701,19.6291,49648.700914966,0
+IPAR.US,D,20130214,000000,19.1121,19.9215,19.1121,19.8469,32338.773226377,0
+IPAR.US,D,20130215,000000,19.9911,20.0304,19.586,19.9019,79080.572311992,0
+IPAR.US,D,20130219,000000,19.8636,20.0393,19.6713,20.0304,93983.030813721,0
+IPAR.US,D,20130220,000000,19.9304,20.0393,19.7645,19.7645,45714.394792493,0
+IPAR.US,D,20130221,000000,19.7224,19.9117,19.5458,19.797,45836.704827388,0
+IPAR.US,D,20130222,000000,19.9304,19.9304,19.5056,19.7135,125785.67838714,0
+IPAR.US,D,20130225,000000,19.7498,19.8715,18.9895,19.0051,147444.74706655,0
+IPAR.US,D,20130226,000000,19.1465,20.2658,19.0287,19.9304,183971.61973782,0
+IPAR.US,D,20130227,000000,19.789,20.6907,19.6713,20.5161,173160.43190335,0
+IPAR.US,D,20130228,000000,20.5504,21.3245,20.5504,20.9262,119494.86559235,0
+IPAR.US,D,20130301,000000,20.6553,21.4658,20.6162,21.3245,96398.654002909,0
+IPAR.US,D,20130304,000000,21.3578,21.3578,20.2738,20.7084,178561.43919427,0
+IPAR.US,D,20130305,000000,20.3258,21.0929,20.3258,20.9743,353850.0657048,0
+IPAR.US,D,20130306,000000,20.9644,21.2156,20.7171,20.782,120943.22025557,0
+IPAR.US,D,20130307,000000,20.73,20.939,20.6642,20.8506,115464.74994254,0
+IPAR.US,D,20130308,000000,20.8742,20.8742,20.6162,20.7231,63392.27183606,0
+IPAR.US,D,20130311,000000,20.7231,20.9487,20.4297,20.782,136051.56731604,0
+IPAR.US,D,20130312,000000,20.7976,20.7976,20.6073,20.6466,101250.2853871,0
+IPAR.US,D,20130313,000000,20.7084,20.7084,19.2622,19.5545,116648.09953015,0
+IPAR.US,D,20130314,000000,19.7812,20.1412,19.7812,19.9971,142141.58780354,0
+IPAR.US,D,20130315,000000,20.0304,20.1059,19.74,19.8047,134866.17922784,0
+IPAR.US,D,20130318,000000,19.6203,20.0648,19.5545,19.9304,97511.675320457,0
+IPAR.US,D,20130319,000000,19.8047,20.0393,19.4996,19.7498,96557.657048272,0
+IPAR.US,D,20130320,000000,19.84,19.948,19.689,19.84,133158.93499075,0
+IPAR.US,D,20130321,000000,19.8224,20.3718,19.6566,20.1315,89557.446051085,0
+IPAR.US,D,20130322,000000,20.0549,20.2384,19.9019,20.158,82516.465042266,0
+IPAR.US,D,20130325,000000,20.1648,20.2463,19.8892,20.1795,156484.47789562,0
+IPAR.US,D,20130326,000000,20.2197,20.3954,19.9971,20.2845,60932.820884368,0
+IPAR.US,D,20130327,000000,20.1059,20.4915,19.9019,20.4229,67770.971085319,0
+IPAR.US,D,20130328,000000,20.4659,20.6936,20.3307,20.5004,90298.441012494,0
+IPAR.US,D,20130401,000000,20.5004,20.987,20.5004,20.8094,173130.87364491,0
+IPAR.US,D,20130402,000000,20.9595,21.247,20.8712,21.1204,167401.66776034,0
+IPAR.US,D,20130403,000000,21.0979,21.1302,20.5611,20.9222,137156.43463126,0
+IPAR.US,D,20130404,000000,21.0086,21.3128,20.9595,21.195,158260.01190219,0
+IPAR.US,D,20130405,000000,20.8968,21.3903,20.8968,21.3726,89279.190721698,0
+IPAR.US,D,20130408,000000,21.506,21.7002,21.3726,21.7002,93711.910236369,0
+IPAR.US,D,20130409,000000,21.6679,21.7414,21.3627,21.5992,105046.99272031,0
+IPAR.US,D,20130410,000000,21.6522,22.0947,21.561,22.0103,74478.657249048,0
+IPAR.US,D,20130411,000000,21.9151,22.2968,21.8435,22.2026,99574.637909029,0
+IPAR.US,D,20130412,000000,22.135,22.6559,22.0152,22.6245,110884.23913571,0
+IPAR.US,D,20130415,000000,22.5882,22.7726,22.1182,22.1781,142583.94242974,0
+IPAR.US,D,20130416,000000,22.2369,22.4793,22.127,22.3498,219363.04758512,0
+IPAR.US,D,20130417,000000,22.2369,22.3645,21.9936,22.2282,95676.005546734,0
+IPAR.US,D,20130418,000000,22.1947,22.3498,22.127,22.2604,161487.97757315,0
+IPAR.US,D,20130419,000000,22.2115,22.5166,22.179,22.3321,106172.24504136,0
+IPAR.US,D,20130422,000000,23.0571,23.791,22.5243,23.22,244071.71313459,0
+IPAR.US,D,20130423,000000,22.7589,23.4594,22.4204,23.4457,167991.81367871,0
+IPAR.US,D,20130424,000000,23.5389,23.8911,23.3593,23.7027,145713.04082249,0
+IPAR.US,D,20130425,000000,23.84,24.5356,23.6772,24.26,201423.22321683,0
+IPAR.US,D,20130426,000000,24.26,24.3198,23.8499,24.102,92907.721756932,0
+IPAR.US,D,20130429,000000,24.2423,24.5602,24.0314,24.4101,103879.95113734,0
+IPAR.US,D,20130430,000000,24.5681,24.5681,24.2511,24.312,145281.89794949,0
+IPAR.US,D,20130501,000000,24.6034,24.6034,23.8647,23.8647,204196.60325808,0
+IPAR.US,D,20130502,000000,23.9067,24.2846,23.9067,24.1825,84225.74777993,0
+IPAR.US,D,20130503,000000,24.4357,24.5199,24.1678,24.3198,114777.77524654,0
+IPAR.US,D,20130506,000000,24.4357,24.5426,24.0314,24.2511,91952.684234455,0
+IPAR.US,D,20130507,000000,24.2767,24.5356,24.26,24.3659,203205.89197543,0
+IPAR.US,D,20130508,000000,24.3855,25.1419,24.3855,24.6298,146295.03273854,0
+IPAR.US,D,20130509,000000,26.3321,26.3321,24.2688,24.6721,297067.63200454,0
+IPAR.US,D,20130510,000000,24.7456,25.1606,24.5514,25.1145,267382.98653539,0
+IPAR.US,D,20130513,000000,25.1606,25.5599,25.0537,25.4903,206346.20212136,0
+IPAR.US,D,20130514,000000,25.5865,26.4332,25.5688,26.1309,189072.96744325,0
+IPAR.US,D,20130515,000000,26.1309,26.749,26.0387,26.3321,240438.08584792,0
+IPAR.US,D,20130516,000000,26.39,26.39,25.768,25.768,143188.35785219,0
+IPAR.US,D,20130517,000000,25.7944,26.0898,25.508,25.5933,164011.64129316,0
+IPAR.US,D,20130520,000000,25.6787,26.021,25.508,25.5502,123373.11294882,0
+IPAR.US,D,20130521,000000,25.5178,25.6806,25.351,25.45,128952.48904065,0
+IPAR.US,D,20130522,000000,25.4736,25.6709,24.6554,24.9655,189717.13362703,0
+IPAR.US,D,20130523,000000,24.8114,25.3166,24.8114,25.2381,144100.58686245,0
+IPAR.US,D,20130524,000000,25.0792,25.0792,24.7456,24.7701,112239.84202246,0
+IPAR.US,D,20130528,000000,24.9988,25.3785,24.9399,25.2479,194450.53197749,0
+IPAR.US,D,20130529,000000,25.1921,25.1921,24.26,24.3198,112308.13179195,0
+IPAR.US,D,20130530,000000,24.3287,25.4834,24.0932,25.2558,374795.65918065,0
+IPAR.US,D,20130531,000000,25.0497,25.455,24.984,25.1646,259288.10072589,0
+IPAR.US,D,20130603,000000,25.2902,25.8121,25.1606,25.6709,296600.81537135,0
+IPAR.US,D,20130604,000000,25.7258,26.0133,25.6875,25.8199,348235.01585279,0
+IPAR.US,D,20130605,000000,25.7944,25.9701,25.5335,25.7434,329612.29378966,0
+IPAR.US,D,20130606,000000,25.6787,26.3086,25.5599,26.2752,225785.34366743,0
+IPAR.US,D,20130607,000000,26.5068,26.6421,26.2144,26.4686,164196.12559579,0
+IPAR.US,D,20130610,000000,26.4773,27.4575,26.4773,27.3142,282826.66694154,0
+IPAR.US,D,20130611,000000,27.1974,27.5811,26.8305,27.4986,210157.17895866,0
+IPAR.US,D,20130612,000000,27.5879,27.8518,26.8119,26.9237,133249.64826664,0
+IPAR.US,D,20130613,000000,27.0199,27.3299,26.6186,27.2288,121038.0105326,0
+IPAR.US,D,20130614,000000,27.272,27.3142,26.7069,26.8521,118067.91518524,0
+IPAR.US,D,20130617,000000,27.1886,27.1886,26.5528,26.8707,202886.8666344,0
+IPAR.US,D,20130618,000000,26.9335,27.0542,26.7412,26.9777,140595.3851124,0
+IPAR.US,D,20130619,000000,26.8521,27.0542,26.3478,26.3978,91162.765259089,0
+IPAR.US,D,20130620,000000,26.0133,26.0985,24.6554,25.1694,238330.27624655,0
+IPAR.US,D,20130621,000000,25.2902,25.3882,24.312,24.3855,311547.10163559,0
+IPAR.US,D,20130624,000000,24.3023,24.3659,23.9147,24.1423,224857.8259028,0
+IPAR.US,D,20130625,000000,24.4954,24.5199,24.1825,24.417,190390.85806925,0
+IPAR.US,D,20130626,000000,24.5298,24.6731,24.3855,24.3935,169780.59793906,0
+IPAR.US,D,20130627,000000,24.7309,24.8997,24.4857,24.7153,128889.29552261,0
+IPAR.US,D,20130628,000000,24.7309,24.884,23.9981,24.0294,262890.13125357,0
+IPAR.US,D,20130701,000000,24.0226,24.7623,24.0226,24.7063,204446.31957932,0
+IPAR.US,D,20130702,000000,24.7535,25.2421,24.5877,25.2117,250065.92409477,0
+IPAR.US,D,20130703,000000,25.1547,25.607,25.1547,25.4619,245310.10223792,0
+IPAR.US,D,20130705,000000,25.5315,25.8436,24.7957,25.2764,218817.74867955,0
+IPAR.US,D,20130708,000000,25.2676,25.9103,25.1175,25.7914,199069.77429537,0
+IPAR.US,D,20130709,000000,25.9858,26.651,25.7729,26.5921,239181.35023936,0
+IPAR.US,D,20130710,000000,26.7177,26.9454,26.5921,26.8138,156895.23576282,0
+IPAR.US,D,20130711,000000,27.2416,28.6819,26.9354,28.4641,564101.01569019,0
+IPAR.US,D,20130712,000000,28.5249,28.775,26.7422,28.0265,208881.07759457,0
+IPAR.US,D,20130715,000000,28.2708,28.515,28.1648,28.361,120646.61842095,0
+IPAR.US,D,20130716,000000,28.6229,28.6229,27.9157,28.0922,150856.17778985,0
+IPAR.US,D,20130717,000000,28.3365,28.3453,27.9912,28.2207,146995.25768831,0
+IPAR.US,D,20130718,000000,28.2796,28.571,27.6654,27.9411,165016.62207988,0
+IPAR.US,D,20130719,000000,27.9078,28.0167,27.6379,27.9647,129148.18509648,0
+IPAR.US,D,20130722,000000,28.1247,28.2276,27.7253,28.0432,94965.588094048,0
+IPAR.US,D,20130723,000000,28.2207,28.2207,27.3397,27.428,101901.58632292,0
+IPAR.US,D,20130724,000000,27.689,28.5327,27.4379,28.1648,138201.16617933,0
+IPAR.US,D,20130725,000000,28.2531,29.4569,28.1541,29.4422,213342.33611739,0
+IPAR.US,D,20130726,000000,29.139,29.4511,28.7161,28.9792,194587.11151645,0
+IPAR.US,D,20130729,000000,28.8418,28.8831,28.1423,28.4719,139469.11354108,0
+IPAR.US,D,20130730,000000,28.775,28.775,26.6608,27.4947,242473.52867864,0
+IPAR.US,D,20130731,000000,27.6379,27.9824,27.1827,27.787,166994.98689431,0
+IPAR.US,D,20130801,000000,28.1108,28.1423,27.3172,27.689,131234.59044174,0
+IPAR.US,D,20130802,000000,27.787,28.7005,27.2416,28.3542,241295.27534248,0
+IPAR.US,D,20130805,000000,28.6063,28.775,28.0922,28.1844,131565.84678624,0
+IPAR.US,D,20130806,000000,28.2963,28.5062,27.9254,27.9744,162677.4426625,0
+IPAR.US,D,20130807,000000,27.8214,27.9647,27.1474,27.5771,143680.65574265,0
+IPAR.US,D,20130808,000000,27.6193,27.8832,23.7733,26.1202,547473.98569644,0
+IPAR.US,D,20130809,000000,25.9858,26.1123,24.7535,24.7868,494253.83176253,0
+IPAR.US,D,20130812,000000,24.7063,25.504,24.4101,25.4393,151937.60234839,0
+IPAR.US,D,20130813,000000,25.5315,25.5315,24.3659,24.3855,191201.16205043,0
+IPAR.US,D,20130814,000000,24.3659,24.4954,23.9725,24.3483,210645.39984795,0
+IPAR.US,D,20130815,000000,23.9636,24.4297,23.896,24.3287,273998.94017296,0
+IPAR.US,D,20130816,000000,24.0922,24.1903,23.6331,23.6664,204881.53945349,0
+IPAR.US,D,20130819,000000,23.6664,23.6664,22.4988,22.8491,352972.49120441,0
+IPAR.US,D,20130820,000000,23.2288,24.6858,23.1975,24.2502,357367.49845833,0
+IPAR.US,D,20130821,000000,24.2933,24.2933,23.8116,23.8185,217747.53587421,0
+IPAR.US,D,20130822,000000,23.8185,24.2051,23.7096,24.0638,136413.40116927,0
+IPAR.US,D,20130823,000000,24.0638,24.0756,23.1895,23.5526,203821.51915107,0
+IPAR.US,D,20130826,000000,23.5526,23.6664,23.2288,23.3505,216393.97148803,0
+IPAR.US,D,20130827,000000,23.1396,23.1396,22.3321,22.4037,204435.10782613,0
+IPAR.US,D,20130828,000000,22.539,22.857,22.288,22.7324,250818.13080938,0
+IPAR.US,D,20130829,000000,22.7324,22.9276,22.4891,22.9276,111131.91695636,0
+IPAR.US,D,20130830,000000,22.9796,22.9796,21.923,22.4204,388854.17844159,0
+IPAR.US,D,20130903,000000,22.5557,23.4015,22.4174,23.3171,247908.17122916,0
+IPAR.US,D,20130904,000000,23.3652,23.8155,23.3652,23.6772,274007.09417528,0
+IPAR.US,D,20130905,000000,23.7223,23.7998,23.3339,23.3749,207375.64491508,0
+IPAR.US,D,20130906,000000,23.5036,23.5036,23.0051,23.1493,126177.07049881,0
+IPAR.US,D,20130909,000000,24.2413,24.4611,23.5948,23.8382,184360.9733489,0
+IPAR.US,D,20130910,000000,23.9176,24.2649,23.6527,24.1952,128348.0736182,0
+IPAR.US,D,20130911,000000,24.1158,24.3571,23.2229,23.3417,130449.76771782,0
+IPAR.US,D,20130912,000000,23.1219,24.6731,23.1219,24.6034,260921.95894204,0
+IPAR.US,D,20130913,000000,24.6966,24.9418,24.363,24.5014,158569.86399058,0
+IPAR.US,D,20130916,000000,24.984,25.1714,24.0638,24.0922,91031.281971576,0
+IPAR.US,D,20130917,000000,24.156,24.7948,24.0608,24.6966,92423.577868804,0
+IPAR.US,D,20130918,000000,24.6721,25.1459,24.5416,25.0497,151585.96099805,0
+IPAR.US,D,20130919,000000,25.0497,25.4078,24.9675,25.0577,192482.35966596,0
+IPAR.US,D,20130920,000000,25.1362,25.9043,25.0577,25.1362,221017.29080709,0
+IPAR.US,D,20130923,000000,25.2274,25.558,24.8751,24.9929,114201.89883224,0
+IPAR.US,D,20130924,000000,25.041,25.2863,24.4347,25.1175,121863.60326815,0
+IPAR.US,D,20130925,000000,25.1175,25.5158,24.7299,25.0017,106454.5773719,0
+IPAR.US,D,20130926,000000,25.1557,25.3824,24.5769,25.1812,95859.470599077,0
+IPAR.US,D,20130927,000000,25.0577,25.6012,25.041,25.4883,78010.359506656,0
+IPAR.US,D,20130930,000000,25.1646,25.558,25.1646,25.3755,229426.10570616,0
+IPAR.US,D,20131001,000000,25.2863,25.8966,24.7948,25.8641,103267.38171259,0
+IPAR.US,D,20131002,000000,25.6787,25.6787,24.9163,25.0017,114799.17950265,0
+IPAR.US,D,20131003,000000,24.984,25.1263,24.7044,24.8565,74436.867987125,0
+IPAR.US,D,20131004,000000,24.9752,25.8896,24.883,25.3981,111479.48130553,0
+IPAR.US,D,20131007,000000,25.1714,25.7258,24.6888,24.7221,197606.13087779,0
+IPAR.US,D,20131008,000000,24.6721,25.2204,24.4837,24.7143,114655.46521165,0
+IPAR.US,D,20131009,000000,24.7701,25.0311,24.6966,24.8751,88413.847224812,0
+IPAR.US,D,20131010,000000,25.2342,25.7002,25.0743,25.6865,102715.96730526,0
+IPAR.US,D,20131011,000000,25.4403,26.0927,25.2274,26.0848,104606.67659469,0
+IPAR.US,D,20131014,000000,25.9661,26.4037,25.8131,26.2869,52124.459871309,0
+IPAR.US,D,20131015,000000,26.2271,26.4302,25.5325,25.768,103071.68565675,0
+IPAR.US,D,20131016,000000,26.3684,26.8305,25.8799,26.7412,92669.217188886,0
+IPAR.US,D,20131017,000000,26.6677,27.0562,26.4822,27.0562,125527.80806357,0
+IPAR.US,D,20131018,000000,27.324,27.3947,26.6755,27.3328,188893.57939207,0
+IPAR.US,D,20131021,000000,27.2858,27.4299,26.3115,26.749,130137.87712884,0
+IPAR.US,D,20131022,000000,26.7854,27.4104,26.4126,26.7854,58753.663762647,0
+IPAR.US,D,20131023,000000,26.7,26.8629,26.2792,26.6755,85693.468198677,0
+IPAR.US,D,20131024,000000,27.6409,28.6466,27.4633,28.5131,242254.38986611,0
+IPAR.US,D,20131025,000000,28.6309,29.2116,28.5945,29.1812,229187.60113811,0
+IPAR.US,D,20131028,000000,29.1754,29.5502,28.8036,29.4923,123282.39967294,0
+IPAR.US,D,20131029,000000,29.7209,29.9476,29.4923,29.7964,91132.187750365,0
+IPAR.US,D,20131030,000000,29.8964,30.0093,27.9284,29.6365,123991.79787534,0
+IPAR.US,D,20131031,000000,29.2068,30.0927,29.2068,29.7454,138383.61198138,0
+IPAR.US,D,20131101,000000,29.8748,30.5587,29.351,29.7709,412399.87940928,0
+IPAR.US,D,20131104,000000,30.0368,30.0368,29.5001,29.9386,93495.829174721,0
+IPAR.US,D,20131105,000000,29.8661,30.2723,29.3981,30.0093,71965.186031945,0
+IPAR.US,D,20131106,000000,30.2957,30.5058,29.8788,30.3282,187270.93292912,0
+IPAR.US,D,20131107,000000,30.5587,30.5587,29.2814,29.4825,189209.54698221,0
+IPAR.US,D,20131108,000000,29.7454,29.9838,29.3137,29.6787,158149.93287078,0
+IPAR.US,D,20131111,000000,29.714,30.1183,29.6286,29.8416,86878.856286873,0
+IPAR.US,D,20131112,000000,29.6542,30.1869,29.6542,30.134,111420.36478866,0
+IPAR.US,D,20131113,000000,29.9553,31.3632,29.9553,31.3113,85941.146019341,0
+IPAR.US,D,20131114,000000,31.3024,32.9438,31.3024,31.7694,132722.6958663,0
+IPAR.US,D,20131115,000000,31.9715,32.1737,31.584,31.839,209211.3146888,0
+IPAR.US,D,20131118,000000,31.9628,32.3611,31.9352,32.1658,286871.05209542,0
+IPAR.US,D,20131119,000000,32.2933,32.8094,30.5754,31.7243,348451.09691444,0
+IPAR.US,D,20131120,000000,31.7958,32.1206,30.2389,30.4635,180575.47776888,0
+IPAR.US,D,20131121,000000,30.7442,31.5075,30.6686,31.3024,100706.00573181,0
+IPAR.US,D,20131122,000000,31.3024,31.4397,30.7795,31.2278,123871.52634103,0
+IPAR.US,D,20131125,000000,31.0738,31.3612,31.0561,31.223,65958.744068285,0
+IPAR.US,D,20131126,000000,31.1857,31.2936,30.9385,31.0896,103779.04535857,0
+IPAR.US,D,20131127,000000,31.1965,31.6811,31.1798,31.3555,93325.614376159,0
+IPAR.US,D,20131129,000000,31.6566,31.9117,31.0816,31.2062,59442.676959225,0
+IPAR.US,D,20131202,000000,31.2867,32.0363,30.7912,31.4506,106275.18932072,0
+IPAR.US,D,20131203,000000,31.3475,31.7164,29.976,31.0012,301325.04046919,0
+IPAR.US,D,20131204,000000,30.9189,31.2288,30.6451,30.6538,116362.70944872,0
+IPAR.US,D,20131205,000000,30.7835,30.7835,29.5845,30.1633,95171.47665279,0
+IPAR.US,D,20131206,000000,30.5333,31.2966,30.183,30.706,150019.37330111,0
+IPAR.US,D,20131209,000000,29.1979,30.7835,29.1979,30.6637,70571.870884428,0
+IPAR.US,D,20131210,000000,30.6637,30.6637,30.2614,30.4498,89709.314344414,0
+IPAR.US,D,20131211,000000,30.6118,30.6118,29.4618,29.6178,257459.56570421,0
+IPAR.US,D,20131212,000000,29.556,30.3007,29.556,29.7699,88077.49462885,0
+IPAR.US,D,20131213,000000,29.8572,30.0721,29.4471,29.8671,104407.92278798,0
+IPAR.US,D,20131216,000000,30.0878,30.0878,29.6522,29.7896,66728.278037836,0
+IPAR.US,D,20131217,000000,29.6875,29.8141,28.7692,29.5413,170202.56755946,0
+IPAR.US,D,20131218,000000,29.5913,30.2448,29.3304,29.976,94920.741081255,0
+IPAR.US,D,20131219,000000,29.8426,30.08,29.2734,29.3539,88542.272761452,0
+IPAR.US,D,20131220,000000,29.4962,30.3389,29.4962,30.0123,284103.78755591,0
+IPAR.US,D,20131223,000000,29.9946,30.5951,29.9229,30.5243,151068.18185034,0
+IPAR.US,D,20131224,000000,30.5774,30.9552,30.5686,30.6538,41880.99444881,0
+IPAR.US,D,20131226,000000,30.9266,31.17,30.5951,31.1416,107790.81450314,0
+IPAR.US,D,20131227,000000,31.2975,31.5987,30.4321,30.6775,118362.47851927,0
+IPAR.US,D,20131230,000000,30.6696,31.2877,30.4901,30.8924,81892.683864298,0
+IPAR.US,D,20131231,000000,30.9453,30.9737,30.5224,30.8001,102301.13243691,0
+IPAR.US,D,20140102,000000,30.5587,30.696,29.3108,29.7317,129662.90649333,0
+IPAR.US,D,20140103,000000,29.9632,30.0446,29.1989,29.3471,137948.39210721,0
+IPAR.US,D,20140106,000000,29.4314,29.6129,28.5867,28.6731,230565.62753127,0
+IPAR.US,D,20140107,000000,28.569,29.4049,28.1314,29.1224,196264.79749511,0
+IPAR.US,D,20140108,000000,29.0075,29.507,28.9527,29.4991,129992.12433726,0
+IPAR.US,D,20140109,000000,29.7228,29.9366,28.5474,29.8013,98016.204214401,0
+IPAR.US,D,20140110,000000,29.8945,30.441,29.3726,29.507,142317.91810386,0
+IPAR.US,D,20140113,000000,29.4991,29.6552,28.6574,28.9703,106153.89853611,0
+IPAR.US,D,20140114,000000,29.0252,29.3569,28.4512,29.3108,125687.83035922,0
+IPAR.US,D,20140115,000000,29.3294,29.5678,29.0586,29.2136,65122.958829831,0
+IPAR.US,D,20140116,000000,29.1037,29.1783,28.5307,28.9163,125922.2579261,0
+IPAR.US,D,20140117,000000,28.8468,29.1312,27.9097,28.4768,186728.69177442,0
+IPAR.US,D,20140121,000000,28.7917,29.3813,28.5043,28.933,193008.29281601,0
+IPAR.US,D,20140122,000000,29.1136,29.6385,29.0586,29.4815,92782.353971163,0
+IPAR.US,D,20140123,000000,29.3726,29.6718,29.0762,29.5865,125259.74523709,0
+IPAR.US,D,20140124,000000,29.3383,29.7071,28.9615,29.0498,163475.5156402,0
+IPAR.US,D,20140127,000000,29.1136,29.1989,28.6142,28.6485,128782.27424208,0
+IPAR.US,D,20140128,000000,28.5965,28.9242,28.4228,28.7437,126732.56190729,0
+IPAR.US,D,20140129,000000,28.4512,28.4955,27.795,28.1648,118717.17762048,0
+IPAR.US,D,20140130,000000,28.4425,28.5474,28.0472,28.1648,88207.958666071,0
+IPAR.US,D,20140131,000000,27.7616,28.2119,27.4476,27.9862,118594.86758557,0
+IPAR.US,D,20140203,000000,27.9951,28.1933,27.0581,27.2995,165078.79634762,0
+IPAR.US,D,20140204,000000,27.3848,27.4545,26.9089,27.1161,91157.669007634,0
+IPAR.US,D,20140205,000000,27.2514,27.2514,26.2507,26.5754,77946.146738336,0
+IPAR.US,D,20140206,000000,26.7647,27.1268,26.3763,26.4763,92627.427926963,0
+IPAR.US,D,20140207,000000,26.6627,27.224,26.129,26.9806,126195.41700403,0
+IPAR.US,D,20140210,000000,26.6805,27.063,26.2144,26.5931,97610.542598664,0
+IPAR.US,D,20140211,000000,26.5656,27.2475,26.3351,26.8609,152568.51827839,0
+IPAR.US,D,20140212,000000,26.9806,27.1208,26.5656,27.0326,93004.550534558,0
+IPAR.US,D,20140213,000000,26.6951,27.6439,26.6951,27.4879,80947.838844731,0
+IPAR.US,D,20140214,000000,27.5241,27.8588,27.0758,27.5644,103889.12438997,0
+IPAR.US,D,20140218,000000,27.6948,28.2443,27.4015,27.9274,142395.38112596,0
+IPAR.US,D,20140219,000000,27.9274,28.314,27.4967,27.5241,85038.090261694,0
+IPAR.US,D,20140220,000000,27.4722,28.4062,27.4722,27.9862,110612.09930805,0
+IPAR.US,D,20140221,000000,28.1569,28.1648,27.6046,27.95,126335.05429388,0
+IPAR.US,D,20140224,000000,27.95,28.5602,27.8588,28.4228,156148.12529966,0
+IPAR.US,D,20140225,000000,28.3561,28.522,27.8499,27.9362,74863.933858969,0
+IPAR.US,D,20140226,000000,27.9764,28.4512,27.7547,28.0893,85193.016305897,0
+IPAR.US,D,20140227,000000,27.9862,28.4866,27.7233,28.4062,119761.90916854,0
+IPAR.US,D,20140228,000000,28.4955,29.1695,28.4866,28.9075,104236.68873913,0
+IPAR.US,D,20140303,000000,28.6142,28.6229,27.95,28.2119,91569.446125116,0
+IPAR.US,D,20140304,000000,28.6574,29.4913,28.3483,29.3383,182681.24886966,0
+IPAR.US,D,20140305,000000,29.3569,29.4138,28.8428,29.2861,108084.35858689,0
+IPAR.US,D,20140306,000000,29.0675,29.4501,28.6329,29.1509,89213.958703087,0
+IPAR.US,D,20140307,000000,29.2078,29.4226,28.8898,29.2489,126232.11001451,0
+IPAR.US,D,20140310,000000,29.4226,29.4226,28.8271,29.3019,108679.60075671,0
+IPAR.US,D,20140311,000000,29.3471,29.6817,28.8369,29.2136,118938.35493357,0
+IPAR.US,D,20140312,000000,27.6144,29.3383,27.1111,28.3797,313306.3276375,0
+IPAR.US,D,20140313,000000,27.6851,29.6718,27.6851,29.1136,167939.83191388,0
+IPAR.US,D,20140314,000000,29.0586,29.3048,28.3856,29.1695,301520.73652503,0
+IPAR.US,D,20140317,000000,29.3656,29.5825,29.1695,29.3863,147441.68931568,0
+IPAR.US,D,20140318,000000,29.3726,30.0083,29.1597,29.9995,298699.4517201,0
+IPAR.US,D,20140319,000000,29.9995,30.3879,29.9906,30.3242,181218.62470238,0
+IPAR.US,D,20140320,000000,30.3409,30.7383,30.3164,30.7383,184896.07975156,0
+IPAR.US,D,20140321,000000,30.5931,30.9542,30.3969,30.6618,191095.16002018,0
+IPAR.US,D,20140324,000000,30.705,31.4359,30.6618,30.8844,211684.01589426,0
+IPAR.US,D,20140325,000000,31.0983,31.8813,30.54,31.8263,204431.03082495,0
+IPAR.US,D,20140326,000000,31.9598,32.2364,31.8175,31.9852,244164.46491107,0
+IPAR.US,D,20140327,000000,31.9784,32.5632,31.4839,31.6488,134693.9259287,0
+IPAR.US,D,20140328,000000,31.6989,31.89,31.223,31.426,114047.99203833,0
+IPAR.US,D,20140331,000000,31.6134,31.8165,31.2131,31.2406,174742.30835465,0
+IPAR.US,D,20140401,000000,31.4172,31.4839,30.2938,30.5176,283751.12695529,0
+IPAR.US,D,20140402,000000,30.4901,31.0699,30.4086,30.7864,91218.824025082,0
+IPAR.US,D,20140403,000000,30.5106,30.9051,29.9936,30.0298,216179.92892697,0
+IPAR.US,D,20140404,000000,30.3017,30.6068,29.717,30.1898,215105.63912047,0
+IPAR.US,D,20140407,000000,30.182,30.2448,29.9044,29.9936,119814.91018366,0
+IPAR.US,D,20140408,000000,30.1055,30.3272,29.8396,30.1977,109871.10434666,0
+IPAR.US,D,20140409,000000,30.3272,30.6735,30.2781,30.444,79047.956302687,0
+IPAR.US,D,20140410,000000,30.3909,30.5362,29.5178,29.6395,120446.84536396,0
+IPAR.US,D,20140411,000000,29.3383,29.8877,28.9065,28.9772,90021.204933397,0
+IPAR.US,D,20140414,000000,29.3383,29.509,29.1303,29.2861,113166.3405368,0
+IPAR.US,D,20140415,000000,29.3863,29.4923,28.7348,29.1685,103589.46480447,0
+IPAR.US,D,20140416,000000,29.2941,29.6296,29.0753,29.5952,61588.198821351,0
+IPAR.US,D,20140417,000000,29.6228,30.0711,29.3726,29.9141,100893.54778532,0
+IPAR.US,D,20140421,000000,29.9044,30.2163,29.5453,30.1055,111024.89567583,0
+IPAR.US,D,20140422,000000,30.2065,30.5086,29.9553,30.3194,56502.139870279,0
+IPAR.US,D,20140423,000000,30.4734,30.4989,30.0298,30.2448,75588.620815725,0
+IPAR.US,D,20140424,000000,30.4822,31.0571,29.7669,30.5881,140566.84610426,0
+IPAR.US,D,20140425,000000,31.4497,31.4497,29.9141,30.0623,94447.808946325,0
+IPAR.US,D,20140428,000000,29.9858,30.804,29.9819,30.6735,125705.15761416,0
+IPAR.US,D,20140429,000000,30.6913,31.2505,30.598,31.1386,110355.24823478,0
+IPAR.US,D,20140430,000000,30.7864,31.6066,30.4989,31.5722,207859.7888032,0
+IPAR.US,D,20140501,000000,31.4741,31.6899,30.5273,30.9051,106977.45277108,0
+IPAR.US,D,20140502,000000,31.3123,31.6066,30.9051,31.5134,127030.1829922,0
+IPAR.US,D,20140505,000000,31.3917,31.5811,31.167,31.4339,82566.408306514,0
+IPAR.US,D,20140506,000000,31.2131,31.7341,30.7422,30.8227,105073.49322787,0
+IPAR.US,D,20140507,000000,30.9796,31.0876,30.5548,30.8629,130935.95010653,0
+IPAR.US,D,20140508,000000,27.8352,29.1685,27.5987,27.7085,410762.96344226,0
+IPAR.US,D,20140509,000000,27.584,27.7655,26.4901,27.4996,196139.42970934,0
+IPAR.US,D,20140512,000000,27.533,27.6468,27.3015,27.6086,194061.17836641,0
+IPAR.US,D,20140513,000000,27.5664,27.7085,26.9179,26.9257,154351.18703699,0
+IPAR.US,D,20140514,000000,26.7118,27.0248,25.8533,25.9878,206746.76748565,0
+IPAR.US,D,20140515,000000,25.8337,25.8337,25.0645,25.5403,167256.93421906,0
+IPAR.US,D,20140516,000000,25.4609,25.8769,25.4128,25.8337,116663.38828451,0
+IPAR.US,D,20140519,000000,25.6463,26.0593,25.4609,25.9798,142281.22509338,0
+IPAR.US,D,20140520,000000,26.2124,26.2124,25.4216,25.5923,147339.7642866,0
+IPAR.US,D,20140521,000000,25.6169,25.6826,25.1449,25.2451,59875.858332813,0
+IPAR.US,D,20140522,000000,25.1714,25.4461,25.0213,25.3608,89887.683145302,0
+IPAR.US,D,20140523,000000,25.3795,25.5138,24.9811,25.2038,116564.52100631,0
+IPAR.US,D,20140527,000000,25.2892,25.7542,25.2892,25.7119,80830.625061289,0
+IPAR.US,D,20140528,000000,25.5845,25.8258,24.9889,25.3069,220369.04762214,0
+IPAR.US,D,20140529,000000,25.3333,26.1438,25.3069,26.0682,223026.23313025,0
+IPAR.US,D,20140530,000000,26.0848,26.0937,25.5227,25.7709,177303.68433543,0
+IPAR.US,D,20140602,000000,25.7022,25.8533,24.9291,25.2539,335928.58784173,0
+IPAR.US,D,20140603,000000,25.2352,25.4461,24.7623,24.9712,330734.48835983,0
+IPAR.US,D,20140604,000000,24.8045,25.0057,24.5632,24.5994,87152.015364806,0
+IPAR.US,D,20140605,000000,24.5916,24.9811,24.5229,24.9026,131108.20340568,0
+IPAR.US,D,20140606,000000,24.9978,25.2617,24.8937,25.1076,128106.51129929,0
+IPAR.US,D,20140609,000000,25.1076,25.2137,24.5318,24.6074,129626.21348285,0
+IPAR.US,D,20140610,000000,24.5229,24.7378,24.2091,24.3552,109636.67677976,0
+IPAR.US,D,20140611,000000,24.2639,24.7044,23.9431,24.4621,100720.27523588,0
+IPAR.US,D,20140612,000000,24.3552,24.4101,24.1776,24.2983,118041.41467767,0
+IPAR.US,D,20140613,000000,24.316,24.4199,23.8068,23.9431,132631.98259042,0
+IPAR.US,D,20140616,000000,24.4101,25.8513,24.4101,25.5757,314763.85555335,0
+IPAR.US,D,20140617,000000,25.4461,25.7199,25.1714,25.5668,127289.07256607,0
+IPAR.US,D,20140618,000000,25.5138,26.0937,25.3333,26.0417,129148.18509648,0
+IPAR.US,D,20140619,000000,26.184,26.2762,25.9544,26.0937,85928.91501585,0
+IPAR.US,D,20140620,000000,26.2027,26.2762,25.8856,26.2027,210891.03916803,0
+IPAR.US,D,20140623,000000,25.9191,26.3586,25.7641,25.8769,99369.768600578,0
+IPAR.US,D,20140624,000000,25.7022,25.8856,25.504,25.609,176403.68632865,0
+IPAR.US,D,20140625,000000,25.453,25.7119,25.3156,25.4952,103443.71201289,0
+IPAR.US,D,20140626,000000,25.3411,25.4952,24.8202,25.1704,138002.41237262,0
+IPAR.US,D,20140627,000000,24.987,25.403,24.8477,25.3411,400314.6287113,0
+IPAR.US,D,20140630,000000,25.2284,25.6728,24.9831,25.6012,163011.75675788,0
+IPAR.US,D,20140701,000000,25.5227,25.9818,25.2441,25.4952,83788.489405179,0
+IPAR.US,D,20140702,000000,25.4295,25.921,25.0625,25.1332,87264.132896793,0
+IPAR.US,D,20140703,000000,25.1871,25.7032,24.7339,25.6895,63965.090499487,0
+IPAR.US,D,20140707,000000,25.5757,25.8454,25.1871,25.8091,145544.86452451,0
+IPAR.US,D,20140708,000000,25.6659,25.6895,24.7339,24.8202,194729.80655717,0
+IPAR.US,D,20140709,000000,24.83,25.7032,24.7516,25.5403,130245.91765966,0
+IPAR.US,D,20140710,000000,24.9438,25.6473,24.8388,25.298,137841.37082668,0
+IPAR.US,D,20140711,000000,25.1243,25.6374,25.1243,25.3059,108502.25120612,0
+IPAR.US,D,20140714,000000,25.4786,25.6277,25.1529,25.298,141786.88870235,0
+IPAR.US,D,20140715,000000,25.2214,25.3687,24.4925,24.5347,135245.34033601,0
+IPAR.US,D,20140716,000000,24.7103,24.7103,23.8685,23.9372,75536.639050894,0
+IPAR.US,D,20140717,000000,23.9117,23.9117,23.0798,23.1758,109593.86826755,0
+IPAR.US,D,20140718,000000,23.1053,23.7213,22.8981,23.5566,101802.71904472,0
+IPAR.US,D,20140721,000000,23.2425,23.3417,22.9953,23.1925,67884.107867597,0
+IPAR.US,D,20140722,000000,23.2425,23.7998,23.0169,23.6831,79244.671608811,0
+IPAR.US,D,20140723,000000,23.8087,24.1286,23.5928,23.9725,98399.44232374,0
+IPAR.US,D,20140724,000000,23.5232,24.8388,23.5232,24.6034,337636.8513291,0
+IPAR.US,D,20140725,000000,24.3502,24.3964,23.2269,23.3505,169627.71039544,0
+IPAR.US,D,20140728,000000,23.374,23.4172,22.6451,22.7177,123363.9396962,0
+IPAR.US,D,20140729,000000,22.6735,22.7942,22.3546,22.4028,166701.44281057,0
+IPAR.US,D,20140730,000000,22.5008,22.8697,22.5008,22.7942,154155.49098115,0
+IPAR.US,D,20140731,000000,22.542,22.8452,22.3939,22.6372,191781.1154659,0
+IPAR.US,D,20140801,000000,22.6549,22.8795,22.3939,22.5587,158539.28648187,0
+IPAR.US,D,20140804,000000,22.6215,22.6912,22.1947,22.5008,170989.42878394,0
+IPAR.US,D,20140805,000000,22.4028,22.8697,22.3546,22.8354,239882.59443943,0
+IPAR.US,D,20140806,000000,22.6372,23.4506,22.6372,23.2425,73023.167833791,0
+IPAR.US,D,20140807,000000,23.2514,23.5556,22.8354,23.168,104231.59248768,0
+IPAR.US,D,20140808,000000,23.2877,23.6164,23.0621,23.5143,105594.33012647,0
+IPAR.US,D,20140811,000000,23.532,24.2836,23.1857,24.1186,135711.13771891,0
+IPAR.US,D,20140812,000000,23.3917,24.9527,23.3917,24.7339,192748.38399186,0
+IPAR.US,D,20140813,000000,24.7339,25.0625,24.3788,24.6407,130085.89536401,0
+IPAR.US,D,20140814,000000,24.7192,25.0527,24.0236,24.104,142416.78538206,0
+IPAR.US,D,20140815,000000,24.2933,24.3591,23.7017,23.9372,89605.350814753,0
+IPAR.US,D,20140818,000000,24.0588,24.7928,23.2161,24.5514,132409.78602703,0
+IPAR.US,D,20140819,000000,24.518,25.2607,24.467,24.727,84412.270583147,0
+IPAR.US,D,20140820,000000,24.6221,25.0115,24.3788,24.8202,73264.73015271,0
+IPAR.US,D,20140821,000000,25.045,25.3146,24.7682,25.1243,70308.904309401,0
+IPAR.US,D,20140822,000000,25.6277,26.6402,25.6277,26.1378,164766.90575863,0
+IPAR.US,D,20140825,000000,26.3449,26.751,26.0878,26.2702,166851.27260331,0
+IPAR.US,D,20140826,000000,26.1967,26.7707,25.6806,26.6862,140314.07203215,0
+IPAR.US,D,20140827,000000,26.9227,27.1965,26.598,27.0748,111768.94838811,0
+IPAR.US,D,20140828,000000,26.8492,26.8492,26.3791,26.5008,108180.16811422,0
+IPAR.US,D,20140829,000000,26.5175,26.9424,25.9661,26.3881,91225.958777119,0
+IPAR.US,D,20140902,000000,26.3056,27.0306,25.9278,26.701,126495.07658953,0
+IPAR.US,D,20140903,000000,26.6578,26.8167,26.0073,26.1202,71870.395754901,0
+IPAR.US,D,20140904,000000,26.0878,26.1299,25.6963,25.765,72837.664280866,0
+IPAR.US,D,20140905,000000,25.6473,25.8622,25.4216,25.5138,96182.572941259,0
+IPAR.US,D,20140908,000000,25.4216,25.7297,25.1332,25.557,151969.1991074,0
+IPAR.US,D,20140909,000000,25.4295,25.4295,24.5956,25.0115,100266.70885648,0
+IPAR.US,D,20140910,000000,25.1243,25.1793,24.7928,25.0625,89102.86042139,0
+IPAR.US,D,20140911,000000,24.8918,25.3323,24.7838,25.036,64833.491747246,0
+IPAR.US,D,20140912,000000,25.1057,25.1332,24.2413,24.7436,77363.135572,0
+IPAR.US,D,20140915,000000,24.6839,24.8918,24.2796,24.6034,75428.59852007,0
+IPAR.US,D,20140916,000000,24.5102,25.2214,24.4052,24.7682,103912.56714665,0
+IPAR.US,D,20140917,000000,24.7006,24.7545,24.1972,24.5102,80071.283594647,0
+IPAR.US,D,20140918,000000,24.4572,24.6494,24.2846,24.5956,79876.606789105,0
+IPAR.US,D,20140919,000000,24.6308,25.0085,23.9117,24.3297,174263.26071798,0
+IPAR.US,D,20140922,000000,24.1186,24.4248,24.0147,24.1472,88532.080258544,0
+IPAR.US,D,20140923,000000,24.1383,24.3023,23.584,23.6164,110993.29891681,0
+IPAR.US,D,20140924,000000,23.5409,23.8685,23.2974,23.4584,108972.12559017,0
+IPAR.US,D,20140925,000000,23.3417,23.5928,22.9326,22.959,102262.40092585,0
+IPAR.US,D,20140926,000000,22.9866,23.7715,22.9776,23.744,134682.7141755,0
+IPAR.US,D,20140929,000000,23.4192,23.9322,23.4192,23.7625,104947.10619181,0
+IPAR.US,D,20140930,000000,23.687,24.0912,23.4388,23.9322,140821.65867695,0
+IPAR.US,D,20141001,000000,23.9852,23.9852,23.481,23.8028,114530.09742588,0
+IPAR.US,D,20141002,000000,23.744,24.0559,23.5958,23.7959,105177.45675753,0
+IPAR.US,D,20141003,000000,24.1844,24.1844,23.7715,23.8823,68267.345976937,0
+IPAR.US,D,20141006,000000,23.9225,24.2561,23.7528,23.848,59798.395310713,0
+IPAR.US,D,20141007,000000,23.7057,23.9852,23.4104,23.429,90675.563620089,0
+IPAR.US,D,20141008,000000,23.3525,24.2816,23.272,24.1001,85877.952501311,0
+IPAR.US,D,20141009,000000,24.0039,24.0039,23.0188,23.0434,119135.07023969,0
+IPAR.US,D,20141010,000000,22.8795,23.2435,22.3067,22.5843,199719.03673061,0
+IPAR.US,D,20141013,000000,22.5343,22.9168,22.4263,22.6285,220908.23102597,0
+IPAR.US,D,20141014,000000,22.9423,23.3436,22.6285,22.9679,178190.43208842,0
+IPAR.US,D,20141015,000000,22.5843,22.9866,22.3361,22.8442,132440.36353574,0
+IPAR.US,D,20141016,000000,22.7324,23.272,22.4695,23.0532,137392.90069873,0
+IPAR.US,D,20141017,000000,23.3759,23.9225,23.1249,23.6693,152765.23358452,0
+IPAR.US,D,20141020,000000,23.6527,24.3483,23.5869,23.8823,127154.53152768,0
+IPAR.US,D,20141021,000000,23.9422,24.153,23.3926,23.9941,79727.796246647,0
+IPAR.US,D,20141022,000000,23.9941,24.9968,23.9941,24.413,139667.86734778,0
+IPAR.US,D,20141023,000000,24.5337,25.2048,23.7625,23.8185,151698.07853004,0
+IPAR.US,D,20141024,000000,23.8637,24.153,23.3574,23.5251,127604.02090592,0
+IPAR.US,D,20141027,000000,23.2622,23.481,22.9423,23.3574,178737.76949458,0
+IPAR.US,D,20141028,000000,23.3926,24.4905,23.2348,24.4385,105842.00794713,0
+IPAR.US,D,20141029,000000,24.4032,25.0537,23.9225,24.2198,75393.944010183,0
+IPAR.US,D,20141030,000000,23.9852,24.626,23.6625,24.3758,80582.947240626,0
+IPAR.US,D,20141031,000000,24.8751,25.5422,24.3483,24.7182,168758.28989739,0
+IPAR.US,D,20141103,000000,24.6916,25.2361,24.6916,25.037,102783.23782445,0
+IPAR.US,D,20141104,000000,24.8653,25.1812,24.6034,25.1538,94261.286143109,0
+IPAR.US,D,20141105,000000,25.4403,25.7768,24.9615,25.5953,141379.18858604,0
+IPAR.US,D,20141106,000000,25.6679,25.7072,24.8202,24.9802,189290.06775519,0
+IPAR.US,D,20141107,000000,24.9262,25.4815,24.8015,25.4638,109061.81961575,0
+IPAR.US,D,20141110,000000,25.4158,26.0015,24.9095,25.4315,137968.77711303,0
+IPAR.US,D,20141111,000000,25.7149,26.0927,24.8015,25.3804,308013.3608774,0
+IPAR.US,D,20141112,000000,25.2361,25.8043,24.8653,25.1067,162725.34742617,0
+IPAR.US,D,20141113,000000,25.2304,25.3431,24.4385,24.5582,112674.04264634,0
+IPAR.US,D,20141114,000000,24.5161,24.6211,23.9422,24.0364,86878.856286873,0
+IPAR.US,D,20141117,000000,24.0364,24.0511,23.4467,23.6125,129341.84265172,0
+IPAR.US,D,20141118,000000,23.6046,23.6046,21.5924,22.0622,764238.96429032,0
+IPAR.US,D,20141119,000000,21.9495,22.1899,21.7571,22.0809,239303.66027426,0
+IPAR.US,D,20141120,000000,22.0622,22.9679,22.0182,22.8981,108847.77705469,0
+IPAR.US,D,20141121,000000,23.169,23.3339,23.0532,23.2435,205063.98525554,0
+IPAR.US,D,20141124,000000,23.2348,23.5781,23.1533,23.22,108651.06174856,0
+IPAR.US,D,20141125,000000,23.1935,23.3662,22.75,22.9866,346889.60546894,0
+IPAR.US,D,20141126,000000,22.9776,23.3525,22.1918,22.4174,276653.06793018,0
+IPAR.US,D,20141128,000000,22.3439,22.4695,21.7484,22.3262,151280.18591081,0
+IPAR.US,D,20141201,000000,22.3439,22.6725,22.0221,22.3606,123260.99541684,0
+IPAR.US,D,20141202,000000,22.4174,22.7687,22.2359,22.4096,97629.908354189,0
+IPAR.US,D,20141203,000000,22.4793,22.8795,22.3164,22.7785,101625.36949411,0
+IPAR.US,D,20141204,000000,22.7167,22.9423,22.5754,22.7854,120936.08550353,0
+IPAR.US,D,20141205,000000,22.7854,23.6438,22.7854,23.4025,127707.98443558,0
+IPAR.US,D,20141208,000000,23.4388,23.7988,23.1533,23.4525,120728.15844421,0
+IPAR.US,D,20141209,000000,23.2435,24.3945,23.2435,24.21,190962.65748238,0
+IPAR.US,D,20141210,000000,24.1089,24.2649,23.8028,23.848,174104.25767262,0
+IPAR.US,D,20141211,000000,23.7253,23.9422,21.8239,23.3073,97893.894179505,0
+IPAR.US,D,20141212,000000,23.0248,23.2622,22.5921,22.6725,177306.7420863,0
+IPAR.US,D,20141215,000000,22.8119,22.8119,21.8464,22.0368,166570.97877334,0
+IPAR.US,D,20141216,000000,21.9024,23.4192,21.8858,23.1346,153760.02186833,0
+IPAR.US,D,20141217,000000,23.1533,23.9598,22.8344,23.9077,239679.76363157,0
+IPAR.US,D,20141218,000000,23.9166,24.1158,23.7154,23.8547,94039.089579715,0
+IPAR.US,D,20141219,000000,23.8028,24.4563,23.6154,24.0628,627787.85086029,0
+IPAR.US,D,20141222,000000,24.0206,24.5671,23.8382,24.5259,102574.29151484,0
+IPAR.US,D,20141223,000000,24.6741,24.9438,23.9322,24.7506,84707.853167478,0
+IPAR.US,D,20141224,000000,24.726,24.726,24.2011,24.2285,44733.876012748,0
+IPAR.US,D,20141226,000000,24.3483,24.6485,24.3415,24.5671,45244.520408436,0
+IPAR.US,D,20141229,000000,24.4817,24.6034,24.1766,24.2639,74493.94600341,0
+IPAR.US,D,20141230,000000,24.1589,24.4553,24.0991,24.2541,52977.572364706,0
+IPAR.US,D,20141231,000000,24.5337,24.5946,23.9922,23.9922,99195.476800852,0
+IPAR.US,D,20150102,000000,24.2894,24.2894,23.4664,23.7213,64501.216152446,0
+IPAR.US,D,20150105,000000,23.53,24.0844,23.2475,23.4859,104801.35340024,0
+IPAR.US,D,20150106,000000,23.4564,23.4564,22.5253,22.9884,101400.11517985,0
+IPAR.US,D,20150107,000000,22.9346,23.0836,22.289,22.6912,96720.7370948,0
+IPAR.US,D,20150108,000000,22.7609,23.3348,22.7177,23.065,110787.41035808,0
+IPAR.US,D,20150109,000000,22.9001,22.9973,22.0172,22.026,106627.84992134,0
+IPAR.US,D,20150112,000000,22.0957,22.4263,21.7454,22.4174,91083.263736407,0
+IPAR.US,D,20150113,000000,22.3596,23.3544,22.2604,22.699,157189.79909685,0
+IPAR.US,D,20150114,000000,22.4695,23.065,22.4695,22.9001,136187.12760471,0
+IPAR.US,D,20150115,000000,22.6441,22.9796,22.0692,22.3154,115420.92218003,0
+IPAR.US,D,20150116,000000,22.2604,22.7245,22.134,22.2694,113197.93729581,0
+IPAR.US,D,20150120,000000,22.6195,22.6195,21.8828,21.9466,140715.65664672,0
+IPAR.US,D,20150121,000000,21.9004,22.0446,21.4942,21.607,122557.71271619,0
+IPAR.US,D,20150122,000000,21.5884,22.4361,21.5267,22.1378,207071.90832841,0
+IPAR.US,D,20150123,000000,22.1143,22.1143,21.2745,21.5354,137023.93209345,0
+IPAR.US,D,20150126,000000,21.352,21.557,20.8712,21.4745,287264.48270766,0
+IPAR.US,D,20150127,000000,21.8269,22.8197,21.7189,22.6019,282775.704427,0
+IPAR.US,D,20150128,000000,22.7245,22.8276,22.3057,22.54,224586.70532546,0
+IPAR.US,D,20150129,000000,22.5921,22.8315,22.4174,22.7324,177394.3976113,0
+IPAR.US,D,20150130,000000,22.4988,22.6285,21.9181,21.9818,87992.896854713,0
+IPAR.US,D,20150202,000000,21.9563,22.4695,21.7258,22.39,83498.003072302,0
+IPAR.US,D,20150203,000000,22.4174,22.8531,19.5134,22.6539,120017.74099153,0
+IPAR.US,D,20150204,000000,22.4695,22.8119,22.0093,22.5175,77165.401015587,0
+IPAR.US,D,20150205,000000,22.4439,23.3024,22.4439,23.2042,77686.237914183,0
+IPAR.US,D,20150206,000000,22.9846,23.7587,22.9846,23.3201,94897.298324565,0
+IPAR.US,D,20150209,000000,23.2661,23.74,23.2132,23.5124,65102.573824016,0
+IPAR.US,D,20150210,000000,23.6232,23.8528,23.3966,23.7116,80983.512604909,0
+IPAR.US,D,20150211,000000,23.6321,23.7488,23.3612,23.6154,43566.834429786,0
+IPAR.US,D,20150212,000000,23.6831,24.1678,23.6831,24.0707,65863.95379124,0
+IPAR.US,D,20150213,000000,24.0707,24.3257,23.8273,24.0707,119768.02467028,0
+IPAR.US,D,20150217,000000,24.053,24.4317,23.9392,24.2365,60373.252474722,0
+IPAR.US,D,20150218,000000,24.1325,24.6936,24.0991,24.5946,78291.672586917,0
+IPAR.US,D,20150219,000000,24.5867,24.727,23.896,24.2001,69803.356165166,0
+IPAR.US,D,20150220,000000,24.2727,24.2727,23.6321,23.8704,51667.835741032,0
+IPAR.US,D,20150223,000000,23.7213,24.1413,23.5633,24.0608,46716.317828346,0
+IPAR.US,D,20150224,000000,23.9569,24.675,23.9569,24.6574,93832.181770684,0
+IPAR.US,D,20150225,000000,24.6034,24.9016,24.6034,24.7848,60217.30718023,0
+IPAR.US,D,20150226,000000,24.4905,24.7771,24.2639,24.5671,48529.564095672,0
+IPAR.US,D,20150227,000000,24.464,25.1185,24.1894,24.8486,90062.994195319,0
+IPAR.US,D,20150302,000000,24.8928,25.5385,24.8663,25.4657,96565.811050598,0
+IPAR.US,D,20150303,000000,25.3568,25.6885,24.8663,25.4098,150681.88599012,0
+IPAR.US,D,20150304,000000,25.3108,25.45,24.9821,25.3196,75395.982510764,0
+IPAR.US,D,20150305,000000,25.3755,25.6551,25.2175,25.6551,75855.664391914,0
+IPAR.US,D,20150306,000000,25.3667,25.7729,24.7192,24.7436,169788.75194139,0
+IPAR.US,D,20150309,000000,24.675,24.9193,24.4219,24.727,71280.249836531,0
+IPAR.US,D,20150310,000000,24.5161,24.5161,24.1226,24.2806,45536.025991604,0
+IPAR.US,D,20150311,000000,23.9049,24.4022,23.7587,24.3355,99882.451496849,0
+IPAR.US,D,20150312,000000,25.9838,27.8087,24.7516,26.0653,485113.19515467,0
+IPAR.US,D,20150313,000000,25.9505,26.2104,24.5946,25.7032,150912.23655584,0
+IPAR.US,D,20150316,000000,26.0377,26.2203,25.5658,26.0653,91643.851396345,0
+IPAR.US,D,20150317,000000,25.9406,26.2104,25.5208,26.0554,89587.004309518,0
+IPAR.US,D,20150318,000000,26.2017,26.4126,25.8366,26.2654,82490.983784996,0
+IPAR.US,D,20150319,000000,26.2752,27.7085,25.8789,27.6988,195647.13181888,0
+IPAR.US,D,20150320,000000,27.7596,28.7663,27.7272,28.4768,204572.70661539,0
+IPAR.US,D,20150323,000000,28.414,29.1929,28.414,28.7044,96223.34295289,0
+IPAR.US,D,20150324,000000,28.6947,29.2342,28.6348,28.9762,115903.02756759,0
+IPAR.US,D,20150325,000000,28.8692,29.0252,28.1247,28.1972,94277.594147761,0
+IPAR.US,D,20150326,000000,27.4241,28.5975,27.4241,28.0127,58619.122724262,0
+IPAR.US,D,20150327,000000,26.9571,28.7496,26.9571,28.4778,57178.922063368,0
+IPAR.US,D,20150330,000000,28.6622,29.146,28.4778,29.1273,141978.50775702,0
+IPAR.US,D,20150331,000000,28.9978,28.9978,28.4435,28.6279,55082.324215199,0
+IPAR.US,D,20150401,000000,28.4238,28.6534,28.1255,28.6092,60164.306165109,0
+IPAR.US,D,20150402,000000,28.7231,29.1273,28.416,28.523,75778.201369813,0
+IPAR.US,D,20150406,000000,28.3021,29.2861,28.3021,28.988,73267.787903583,0
+IPAR.US,D,20150407,000000,29.2489,29.2666,28.5317,28.7996,62300.654774617,0
+IPAR.US,D,20150408,000000,28.7064,29.0057,28.5906,28.8271,59139.959622859,0
+IPAR.US,D,20150409,000000,29.0998,29.1087,28.1001,28.3453,70273.230549224,0
+IPAR.US,D,20150410,000000,27.8558,28.6976,27.8263,27.9951,91045.551475647,0
+IPAR.US,D,20150413,000000,28.1001,28.3101,27.95,28.0314,67802.567844334,0
+IPAR.US,D,20150414,000000,28.2246,29.0635,28.2246,28.6367,79650.333224547,0
+IPAR.US,D,20150415,000000,28.7398,28.9624,28.6182,28.6446,41204.212255721,0
+IPAR.US,D,20150416,000000,28.934,28.934,28.3453,28.3453,34858.359945225,0
+IPAR.US,D,20150417,000000,28.0804,28.2403,27.5713,27.6978,39652.913313129,0
+IPAR.US,D,20150420,000000,28.0402,28.5141,27.9421,28.2944,37163.904103005,0
+IPAR.US,D,20150421,000000,28.5141,28.6279,28.0569,28.0804,32051.344644372,0
+IPAR.US,D,20150422,000000,27.9951,28.4238,27.6978,28.2246,62655.353875814,0
+IPAR.US,D,20150423,000000,28.4876,28.8271,28.2246,28.6367,37376.927413781,0
+IPAR.US,D,20150424,000000,28.4699,29.2666,27.7665,27.8645,45778.607560814,0
+IPAR.US,D,20150427,000000,27.9166,29.2578,27.1886,27.5713,68825.895136293,0
+IPAR.US,D,20150428,000000,27.7813,28.5407,27.4947,27.9421,57083.112536032,0
+IPAR.US,D,20150429,000000,28.1786,28.2316,27.4251,27.5231,38514.410738309,0
+IPAR.US,D,20150430,000000,27.3986,27.3986,26.3871,26.4871,54011.092159573,0
+IPAR.US,D,20150501,000000,26.3026,27.3623,26.3026,27.1013,71560.543666499,0
+IPAR.US,D,20150504,000000,27.6252,28.8193,26.7382,27.3102,88538.195760289,0
+IPAR.US,D,20150505,000000,27.1111,27.7723,26.3439,27.2945,67683.315560311,0
+IPAR.US,D,20150506,000000,27.2945,27.6536,27.1248,27.6536,101910.75957553,0
+IPAR.US,D,20150507,000000,27.4437,28.1089,27.4437,28.0127,48389.926805833,0
+IPAR.US,D,20150508,000000,28.3787,28.7917,28.0216,28.208,50591.507433952,0
+IPAR.US,D,20150511,000000,28.208,28.6005,27.95,28.0127,80789.855049658,0
+IPAR.US,D,20150512,000000,28.9624,30.075,28.0235,29.5316,316075.6306776,0
+IPAR.US,D,20150513,000000,29.4952,29.61,29.0635,29.3108,71903.011764206,0
+IPAR.US,D,20150514,000000,29.5835,29.6012,29.0635,29.1812,89788.815867096,0
+IPAR.US,D,20150515,000000,29.3883,29.3883,27.95,28.0216,213967.13654565,0
+IPAR.US,D,20150518,000000,27.9951,29.1361,27.9215,29.0812,127149.43527623,0
+IPAR.US,D,20150519,000000,28.9438,29.3108,28.8821,28.9792,53937.706138635,0
+IPAR.US,D,20150520,000000,29.0459,29.61,28.8997,29.5835,52531.140737338,0
+IPAR.US,D,20150521,000000,29.4618,29.9318,29.2578,29.7659,79994.839822837,0
+IPAR.US,D,20150522,000000,29.6276,29.663,29.2666,29.4618,30651.91399511,0
+IPAR.US,D,20150526,000000,29.2489,29.5217,28.9163,29.2225,77131.76575599,0
+IPAR.US,D,20150527,000000,29.2764,29.5737,28.934,29.2068,99021.185001126,0
+IPAR.US,D,20150528,000000,29.2401,29.3609,28.9624,29.2764,73476.734213196,0
+IPAR.US,D,20150529,000000,29.1273,29.8474,28.9075,29.3383,113946.06700925,0
+IPAR.US,D,20150601,000000,29.6884,29.9063,28.7682,29.6188,93436.712657854,0
+IPAR.US,D,20150602,000000,29.5737,30.8394,29.5737,30.2517,168118.20071477,0
+IPAR.US,D,20150603,000000,30.1968,30.6028,29.9318,30.2683,72698.026991027,0
+IPAR.US,D,20150604,000000,29.9868,30.3645,29.8837,30.0152,77826.894454312,0
+IPAR.US,D,20150605,000000,29.9151,30.4106,29.5119,30.3105,78055.206519451,0
+IPAR.US,D,20150608,000000,30.1437,30.6628,29.9769,30.4381,84323.595807847,0
+IPAR.US,D,20150609,000000,30.3282,30.54,30.1025,30.2938,32665.952569722,0
+IPAR.US,D,20150610,000000,30.4381,30.7167,30.179,30.2055,73929.281342309,0
+IPAR.US,D,20150611,000000,30.1968,30.54,29.9583,30.1879,80928.473089206,0
+IPAR.US,D,20150612,000000,30.3017,30.3017,29.8307,29.9229,42957.32275589,0
+IPAR.US,D,20150615,000000,29.6012,29.9966,29.4618,29.8748,91617.350888783,0
+IPAR.US,D,20150616,000000,30.075,30.286,29.8974,30.0927,67000.417865478,0
+IPAR.US,D,20150617,000000,30.075,30.3832,30.0672,30.2781,95032.858613242,0
+IPAR.US,D,20150618,000000,30.4841,30.856,30.2683,30.4841,89788.815867096,0
+IPAR.US,D,20150619,000000,30.5843,30.7855,30.3017,30.3194,147449.84331801,0
+IPAR.US,D,20150622,000000,30.4597,30.653,30.3282,30.54,74294.172946414,0
+IPAR.US,D,20150623,000000,30.6274,30.7785,30.1604,30.4597,135898.67977242,0
+IPAR.US,D,20150624,000000,30.3919,30.6883,30.1604,30.4106,95601.600275505,0
+IPAR.US,D,20150625,000000,30.6108,30.906,30.3194,30.751,86369.231141475,0
+IPAR.US,D,20150626,000000,30.6706,30.9639,29.871,30.0398,289605.70062562,0
+IPAR.US,D,20150629,000000,29.9652,30.4508,29.9289,29.974,87754.392286666,0
+IPAR.US,D,20150630,000000,29.9376,30.1673,29.8082,29.8857,74367.558967352,0
+IPAR.US,D,20150701,000000,30.0475,30.4096,29.7719,30.284,107739.85198859,0
+IPAR.US,D,20150702,000000,30.3439,30.6784,30.0308,30.1869,56196.36478304,0
+IPAR.US,D,20150706,000000,30.0308,30.4508,29.8534,30.1163,99790.718970677,0
+IPAR.US,D,20150707,000000,30.0898,30.0898,29.094,29.351,87302.864407844,0
+IPAR.US,D,20150708,000000,28.9006,29.2087,28.5817,28.8212,133166.0697428,0
+IPAR.US,D,20150709,000000,29.094,29.3843,28.4621,28.5053,109780.39107076,0
+IPAR.US,D,20150710,000000,28.7516,28.8388,28.416,28.5631,156553.7869154,0
+IPAR.US,D,20150713,000000,28.7074,29.0155,28.6289,28.8016,96383.365248547,0
+IPAR.US,D,20150714,000000,28.6014,28.9271,28.5631,28.6289,46465.58225681,0
+IPAR.US,D,20150715,000000,28.573,29.0312,28.573,28.8477,84549.869372405,0
+IPAR.US,D,20150716,000000,28.9644,29.5266,28.9271,29.3676,41322.445289452,0
+IPAR.US,D,20150717,000000,29.401,29.4815,28.9723,29.0743,35872.513984567,0
+IPAR.US,D,20150720,000000,29.0743,29.7719,28.7417,29.3137,58580.391213212,0
+IPAR.US,D,20150721,000000,29.2617,29.4991,28.6985,29.2254,43591.296436765,0
+IPAR.US,D,20150722,000000,29.0478,29.3922,28.8821,28.991,29288.157106024,0
+IPAR.US,D,20150723,000000,26.5823,27.9567,25.8622,26.4164,290060.28625532,0
+IPAR.US,D,20150724,000000,26.2939,26.4528,25.7189,26.2036,190045.33222067,0
+IPAR.US,D,20150727,000000,26.3115,26.3115,25.6865,26.0015,138162.43466828,0
+IPAR.US,D,20150728,000000,26.0663,26.3449,25.5629,26.2595,106147.78303437,0
+IPAR.US,D,20150729,000000,26.1162,26.6373,26.0015,26.5646,94795.373295485,0
+IPAR.US,D,20150730,000000,26.3704,27.4398,26.2507,27.377,89231.28595803,0
+IPAR.US,D,20150731,000000,27.3319,27.5281,26.6206,26.7687,49385.734339941,0
+IPAR.US,D,20150803,000000,26.6912,26.9022,26.1261,26.5646,58459.100428607,0
+IPAR.US,D,20150804,000000,26.5116,26.9806,26.4253,26.7864,52108.151866657,0
+IPAR.US,D,20150805,000000,26.8678,27.4309,26.8678,27.323,57673.258454403,0
+IPAR.US,D,20150806,000000,27.377,27.4025,26.9159,27.0699,45340.329935771,0
+IPAR.US,D,20150807,000000,26.7961,27.2269,26.3301,26.4528,108189.34136684,0
+IPAR.US,D,20150810,000000,24.6377,25.9936,22.2409,24.8212,334449.65566977,0
+IPAR.US,D,20150811,000000,24.6191,25.0007,23.8675,24.9458,102513.1364974,0
+IPAR.US,D,20150812,000000,24.6916,25.0067,24.4082,24.9555,105123.43649213,0
+IPAR.US,D,20150813,000000,24.876,25.711,24.876,25.2018,196290.27875237,0
+IPAR.US,D,20150814,000000,25.2696,25.4638,24.9555,25.298,101376.67242315,0
+IPAR.US,D,20150817,000000,25.1401,26.1261,24.8663,25.1774,153260.58922584,0
+IPAR.US,D,20150818,000000,25.1597,26.0564,24.7182,25.3961,144062.8746017,0
+IPAR.US,D,20150819,000000,25.2342,25.3961,24.3522,25.0753,75722.142603819,0
+IPAR.US,D,20150820,000000,24.6377,25.0577,23.5193,24.5327,96269.209215976,0
+IPAR.US,D,20150821,000000,24.0471,24.5847,23.7017,24.0206,96950.068410229,0
+IPAR.US,D,20150824,000000,23.4035,23.4123,21.97,22.1869,180071.96812522,0
+IPAR.US,D,20150825,000000,22.4695,22.8491,21.406,21.4912,185164.14257804,0
+IPAR.US,D,20150826,000000,21.9956,23.7213,21.8464,22.9208,104218.34223389,0
+IPAR.US,D,20150827,000000,23.0218,23.0218,21.9514,22.3743,150537.15244882,0
+IPAR.US,D,20150828,000000,22.1692,22.7815,22.0398,22.5754,131579.09704002,0
+IPAR.US,D,20150831,000000,22.389,22.6833,22.0839,22.6372,157010.41104567,0
+IPAR.US,D,20150901,000000,22.127,22.7089,21.5884,21.7121,78674.910696256,0
+IPAR.US,D,20150902,000000,22.0398,22.127,21.5982,22.0398,75496.888289554,0
+IPAR.US,D,20150903,000000,22.0575,22.5656,21.7826,22.0575,80264.941149897,0
+IPAR.US,D,20150904,000000,21.8112,22.2664,21.4755,21.8023,67661.911304205,0
+IPAR.US,D,20150908,000000,22.2232,22.6451,21.7208,22.0398,110006.66463532,0
+IPAR.US,D,20150909,000000,22.1614,22.3586,21.6699,21.7474,85711.814703912,0
+IPAR.US,D,20150910,000000,21.8464,22.286,21.6443,22.0398,92359.365100484,0
+IPAR.US,D,20150911,000000,21.871,22.0309,21.5453,21.8112,80829.605810999,0
+IPAR.US,D,20150914,000000,21.8877,22.3134,21.6944,21.7759,51879.839801518,0
+IPAR.US,D,20150915,000000,21.8631,22.1114,21.6542,22.0132,55742.798403635,0
+IPAR.US,D,20150916,000000,22.1182,22.7,22.0132,22.5166,68910.492910429,0
+IPAR.US,D,20150917,000000,22.5343,23.1043,22.1869,22.8844,81103.784139222,0
+IPAR.US,D,20150918,000000,22.4881,22.9561,21.6757,21.9603,188792.67361328,0
+IPAR.US,D,20150921,000000,22.0575,22.4695,21.2901,21.396,121133.82005995,0
+IPAR.US,D,20150922,000000,21.1852,21.2833,20.6386,21.1852,112729.08216204,0
+IPAR.US,D,20150923,000000,21.2901,21.4912,20.623,21.1479,153097.50917932,0
+IPAR.US,D,20150924,000000,21.0429,21.563,20.6132,21.4755,124376.05523497,0
+IPAR.US,D,20150925,000000,21.5982,22.389,21.2558,21.766,157577.11420736,0
+IPAR.US,D,20150928,000000,21.7385,21.924,21.2176,21.6689,64327.943603011,0
+IPAR.US,D,20150929,000000,21.6257,22.076,21.5521,21.924,95203.073411804,0
+IPAR.US,D,20150930,000000,22.18,22.3693,21.8112,21.971,81762.219827077,0
+IPAR.US,D,20151001,000000,21.8112,22.0858,21.766,21.8641,126704.02289915,0
+IPAR.US,D,20151002,000000,21.7474,22.6598,21.4638,22.6255,155165.56801934,0
+IPAR.US,D,20151005,000000,22.6784,23.9009,22.4635,23.8028,153503.17079505,0
+IPAR.US,D,20151006,000000,23.7233,23.742,22.5018,23.3584,66855.684324185,0
+IPAR.US,D,20151007,000000,23.3672,23.6418,23.0484,23.5104,122754.42802231,0
+IPAR.US,D,20151008,000000,23.4544,23.7772,22.7932,23.5909,150085.62457001,0
+IPAR.US,D,20151009,000000,23.6105,24.1059,22.2604,23.8754,55446.196569014,0
+IPAR.US,D,20151012,000000,23.8106,24.0784,23.0581,23.9185,56389.003088,0
+IPAR.US,D,20151013,000000,23.8754,24.1991,23.3672,23.5633,101185.05336849,0
+IPAR.US,D,20151014,000000,23.6418,23.9342,23.4123,23.4644,71485.11914498,0
+IPAR.US,D,20151015,000000,23.5389,23.6418,22.2075,23.014,205304.52832418,0
+IPAR.US,D,20151016,000000,23.0208,23.0385,22.705,22.8717,68321.366242349,0
+IPAR.US,D,20151019,000000,22.7393,23.0778,21.8209,23.014,62847.992180774,0
+IPAR.US,D,20151020,000000,22.9894,23.8754,21.3118,22.5793,99263.766570336,0
+IPAR.US,D,20151021,000000,22.5018,22.6784,22.0858,22.1133,70921.473734169,0
+IPAR.US,D,20151022,000000,22.4371,23.742,22.2604,23.4918,167698.26959496,0
+IPAR.US,D,20151023,000000,23.9775,24.2551,22.9532,23.3436,68773.913371462,0
+IPAR.US,D,20151026,000000,23.3073,23.8557,23.014,23.7695,67985.013646387,0
+IPAR.US,D,20151027,000000,23.8185,23.8185,22.8914,23.166,60869.627366339,0
+IPAR.US,D,20151028,000000,23.1739,24.2266,23.1396,23.9244,54317.886497102,0
+IPAR.US,D,20151029,000000,23.7695,24.1491,22.7491,23.8382,54545.17931195,0
+IPAR.US,D,20151030,000000,23.9185,25.041,23.8557,24.4572,114510.73167036,0
+IPAR.US,D,20151102,000000,24.5298,25.0311,23.7832,24.3955,67869.838363527,0
+IPAR.US,D,20151103,000000,24.4238,24.884,23.4035,24.6799,64706.085460896,0
+IPAR.US,D,20151104,000000,24.6711,24.6711,23.6105,24.1139,88039.782368089,0
+IPAR.US,D,20151105,000000,24.0971,24.3355,23.7772,24.2355,58383.675907088,0
+IPAR.US,D,20151106,000000,24.0511,24.5445,23.6007,24.5033,74307.423200195,0
+IPAR.US,D,20151109,000000,24.4395,24.9036,22.1634,24.0784,74562.235772894,0
+IPAR.US,D,20151110,000000,26.0063,26.0063,23.6664,24.7918,97226.285239035,0
+IPAR.US,D,20151111,000000,24.8653,25.4158,24.725,24.9448,50480.409152255,0
+IPAR.US,D,20151112,000000,24.7162,25.195,24.1306,24.2453,90796.854404693,0
+IPAR.US,D,20151113,000000,24.0687,24.0687,23.2338,23.7852,70355.789822777,0
+IPAR.US,D,20151116,000000,23.848,24.3267,23.7508,24.2649,43025.612525373,0
+IPAR.US,D,20151117,000000,24.0608,25.1302,23.3584,23.5476,67306.192952717,0
+IPAR.US,D,20151118,000000,23.4123,23.9696,22.7217,23.8656,41896.283203172,0
+IPAR.US,D,20151119,000000,23.848,23.848,23.2259,23.4487,74760.989579599,0
+IPAR.US,D,20151120,000000,23.6331,23.8106,23.3769,23.5104,55898.743698127,0
+IPAR.US,D,20151123,000000,23.4398,23.742,23.4035,23.5104,65498.042936844,0
+IPAR.US,D,20151124,000000,23.2799,24.4944,23.1837,24.3955,59399.868447012,0
+IPAR.US,D,20151125,000000,24.3483,24.9545,24.1815,24.7751,37608.297229793,0
+IPAR.US,D,20151127,000000,24.7339,25.2214,24.5445,24.9997,32861.648625555,0
+IPAR.US,D,20151130,000000,24.9448,24.9448,23.4398,23.6105,153019.02690692,0
+IPAR.US,D,20151201,000000,23.7233,24.2551,23.2005,23.5291,83911.818690365,0
+IPAR.US,D,20151202,000000,23.4741,23.8843,23.2612,23.3584,83789.50865547,0
+IPAR.US,D,20151203,000000,23.2887,23.7949,22.9806,23.3161,53983.572401721,0
+IPAR.US,D,20151204,000000,23.6753,24.2453,23.5476,23.7606,86615.889711847,0
+IPAR.US,D,20151207,000000,23.6498,23.8283,22.9806,23.3339,67530.428016691,0
+IPAR.US,D,20151208,000000,23.0287,23.5291,22.9001,23.4211,103361.15273934,0
+IPAR.US,D,20151209,000000,23.2524,24.0511,23.1493,23.4644,88649.294041986,0
+IPAR.US,D,20151210,000000,23.3946,23.5193,22.0418,22.4204,103893.20139113,0
+IPAR.US,D,20151211,000000,22.0672,22.2604,21.349,21.8209,110448.00001123,0
+IPAR.US,D,20151214,000000,21.7926,22.3439,21.1999,21.562,85484.521889064,0
+IPAR.US,D,20151215,000000,21.6944,22.1202,21.349,22.0054,66288.981162501,0
+IPAR.US,D,20151216,000000,22.2173,22.4921,21.8965,22.4293,81872.298858482,0
+IPAR.US,D,20151217,000000,22.4293,23.8283,21.8464,22.1035,84922.914978836,0
+IPAR.US,D,20151218,000000,21.9789,21.9966,21.4736,21.8553,185879.65628219,0
+IPAR.US,D,20151221,000000,21.9966,22.3693,21.8112,22.0328,104345.74852024,0
+IPAR.US,D,20151222,000000,22.0054,22.1977,21.6846,22.1634,63397.368087514,0
+IPAR.US,D,20151223,000000,22.0858,22.4116,21.5354,21.9141,90118.033711022,0
+IPAR.US,D,20151224,000000,21.7826,22.0328,21.6747,21.7926,53590.141789475,0
+IPAR.US,D,20151228,000000,21.8112,23.325,21.2096,21.4569,130771.85080971,0
+IPAR.US,D,20151229,000000,21.5267,21.7404,20.3091,20.9557,217859.6534062,0
+IPAR.US,D,20151230,000000,20.8771,21.4893,20.6995,21.3108,125011.04816614,0
+IPAR.US,D,20151231,000000,21.3578,21.7945,20.2355,21.2078,113046.06900249,0
+IPAR.US,D,20160104,000000,21.1891,21.6954,20.1913,20.4219,119457.15333159,0
+IPAR.US,D,20160105,000000,20.3267,21.9809,19.8273,20.3581,80769.470043841,0
+IPAR.US,D,20160106,000000,20.0314,20.3012,19.0767,19.2465,97324.13326695,0
+IPAR.US,D,20160107,000000,18.9286,19.4289,18.6607,18.9463,132600.38583141,0
+IPAR.US,D,20160108,000000,18.963,19.2465,18.6872,18.8099,114406.76814069,0
+IPAR.US,D,20160111,000000,18.9914,19.9971,18.8551,19.7292,116996.6831296,0
+IPAR.US,D,20160112,000000,19.9804,20.7603,19.9804,20.6898,173723.05806386,0
+IPAR.US,D,20160113,000000,20.6279,20.779,19.8969,20.208,158345.62892662,0
+IPAR.US,D,20160114,000000,20.3512,20.9654,20.1069,20.5219,121013.54852563,0
+IPAR.US,D,20160115,000000,20.0049,20.5406,18.1299,20.2169,89185.419694944,0
+IPAR.US,D,20160119,000000,20.4778,20.5946,20.0579,20.1815,71773.566977276,0
+IPAR.US,D,20160120,000000,19.7832,21.037,19.7832,20.6367,101783.35328918,0
+IPAR.US,D,20160121,000000,20.6279,20.938,20.2915,20.6613,69353.866786926,0
+IPAR.US,D,20160122,000000,21.0743,21.818,20.5406,21.5531,132332.32300492,0
+IPAR.US,D,20160125,000000,21.3578,21.8563,21.0419,21.3392,160011.08390178,0
+IPAR.US,D,20160126,000000,21.6699,22.8904,21.2705,22.6225,280233.69420175,0
+IPAR.US,D,20160127,000000,22.6225,23.0856,22.1938,22.4606,92520.406646429,0
+IPAR.US,D,20160128,000000,22.6667,23.2808,22.4518,22.8707,79709.449741414,0
+IPAR.US,D,20160129,000000,22.8609,24.0981,22.5862,23.9049,122866.54555431,0
+IPAR.US,D,20160201,000000,23.5506,24.7878,22.2125,23.7273,155923.89023568,0
+IPAR.US,D,20160202,000000,23.3692,24.2276,23.1493,23.2435,54000.899656665,0
+IPAR.US,D,20160203,000000,23.5124,24.2423,22.9796,23.3171,181285.89522156,0
+IPAR.US,D,20160204,000000,23.2269,23.4417,23.0051,23.1493,59257.173406301,0
+IPAR.US,D,20160205,000000,23.0198,23.3603,22.7471,22.96,105429.21157937,0
+IPAR.US,D,20160208,000000,22.7471,23.4937,22.6568,23.1396,99053.801010432,0
+IPAR.US,D,20160209,000000,22.8707,23.2897,22.4174,22.9522,41917.687459278,0
+IPAR.US,D,20160210,000000,23.112,23.3692,21.0086,22.0702,74015.917617027,0
+IPAR.US,D,20160211,000000,21.563,22.1839,21.3294,22.0535,101490.82845573,0
+IPAR.US,D,20160212,000000,22.2212,22.7294,21.8308,22.5773,97691.063371637,0
+IPAR.US,D,20160216,000000,22.8002,23.3789,21.1008,22.4518,87032.763080783,0
+IPAR.US,D,20160217,000000,22.5862,23.2622,20.8869,22.6667,86622.005213592,0
+IPAR.US,D,20160218,000000,22.7294,23.2622,22.3017,22.5773,91998.550497541,0
+IPAR.US,D,20160219,000000,22.4695,23.326,22.3114,22.9973,68926.800915082,0
+IPAR.US,D,20160222,000000,23.2191,23.5124,21.1381,22.7835,84359.269568025,0
+IPAR.US,D,20160223,000000,22.6853,23.2092,22.389,22.5166,86581.23520196,0
+IPAR.US,D,20160224,000000,22.3389,23.4142,22.2212,23.3535,77970.608745316,0
+IPAR.US,D,20160225,000000,23.4231,23.8607,22.6382,23.8135,50321.406106891,0
+IPAR.US,D,20160226,000000,23.8793,23.9469,23.0198,23.2897,68653.641837149,0
+IPAR.US,D,20160229,000000,23.1307,23.2005,22.4606,22.5353,68614.910326099,0
+IPAR.US,D,20160301,000000,22.7471,23.4664,22.595,23.3966,85635.370932102,0
+IPAR.US,D,20160302,000000,23.2994,24.0932,23.068,23.9922,83302.30701647,0
+IPAR.US,D,20160303,000000,24.1266,24.2238,23.736,23.9049,98298.536544952,0
+IPAR.US,D,20160304,000000,24.0196,24.519,23.8704,24.1109,57000.553262478,0
+IPAR.US,D,20160307,000000,23.9735,24.5809,23.9735,24.5809,59434.522956899,0
+IPAR.US,D,20160308,000000,24.5102,24.7751,23.9646,24.5356,44975.438331666,0
+IPAR.US,D,20160309,000000,24.6514,25.043,24.6427,24.9919,56549.025383655,0
+IPAR.US,D,20160310,000000,24.9919,24.9919,24.4385,24.7339,71552.389664172,0
+IPAR.US,D,20160311,000000,24.8005,25.2558,24.7496,25.1979,81847.836851503,0
+IPAR.US,D,20160314,000000,25.1803,26.7265,23.8607,24.5809,152063.98938445,0
+IPAR.US,D,20160315,000000,24.465,25.2922,24.2276,24.8104,128214.55183011,0
+IPAR.US,D,20160316,000000,24.6151,25.613,24.5994,25.3373,176742.07742519,0
+IPAR.US,D,20160317,000000,25.3186,26.3781,24.2874,26.3272,140012.37394607,0
+IPAR.US,D,20160318,000000,26.4332,26.9658,25.8631,26.751,179341.16566672,0
+IPAR.US,D,20160321,000000,26.6206,28.9075,26.2821,28.0794,283027.45924883,0
+IPAR.US,D,20160322,000000,26.6991,27.5713,26.1477,26.5401,207401.12617234,0
+IPAR.US,D,20160323,000000,26.4233,26.7422,26.0143,26.6373,154571.3450998,0
+IPAR.US,D,20160324,000000,26.4145,27.0562,25.9475,26.9188,103899.31689288,0
+IPAR.US,D,20160328,000000,26.8874,27.3867,26.5303,26.9384,55263.750766961,0
+IPAR.US,D,20160329,000000,26.9384,27.6183,26.653,27.4692,218223.52576001,0
+IPAR.US,D,20160330,000000,27.5311,27.897,27.0386,27.1445,304414.3881006,0
+IPAR.US,D,20160331,000000,27.0846,28.2463,26.644,27.6478,55170.998990499,0
+IPAR.US,D,20160401,000000,27.3417,27.7783,27.2003,27.5741,154217.66524889,0
+IPAR.US,D,20160404,000000,27.6733,27.6918,27.1258,27.1543,73104.707857056,0
+IPAR.US,D,20160405,000000,27.118,27.5388,26.75,26.9658,58838.261536783,0
+IPAR.US,D,20160406,000000,26.8422,27.218,26.6823,27.1258,37895.725811797,0
+IPAR.US,D,20160407,000000,26.9658,27.2093,26.7344,27.0286,108289.22789533,0
+IPAR.US,D,20160408,000000,27.2347,27.2612,26.7874,26.9658,32738.319340369,0
+IPAR.US,D,20160411,000000,27.0758,27.6282,26.9747,27.271,85123.707286122,0
+IPAR.US,D,20160412,000000,27.271,27.7302,27.1739,27.4947,40417.351031226,0
+IPAR.US,D,20160413,000000,27.6183,28.0039,27.4516,27.5134,57192.172317148,0
+IPAR.US,D,20160414,000000,27.5909,27.9587,27.3977,27.8812,51520.044448867,0
+IPAR.US,D,20160415,000000,27.7214,28.0756,27.3593,27.8812,48383.811304088,0
+IPAR.US,D,20160418,000000,27.6478,28.0756,27.4241,27.897,94644.524252448,0
+IPAR.US,D,20160419,000000,27.6086,27.797,26.7255,27.6918,112603.71437628,0
+IPAR.US,D,20160420,000000,27.6086,28.0756,27.1543,27.7371,70628.948900711,0
+IPAR.US,D,20160421,000000,27.7371,27.8538,27.1857,27.3977,32757.685095894,0
+IPAR.US,D,20160422,000000,27.2612,28.0499,27.1258,28.0039,77715.796172617,0
+IPAR.US,D,20160425,000000,28.0422,28.3178,27.5477,27.8902,56438.946352249,0
+IPAR.US,D,20160426,000000,27.897,28.8271,27.8725,28.5337,113261.13081384,0
+IPAR.US,D,20160427,000000,28.4522,28.7663,27.7371,28.0667,101208.49612517,0
+IPAR.US,D,20160428,000000,27.8538,28.3012,27.8538,28.1384,97539.195078308,0
+IPAR.US,D,20160429,000000,28.1471,28.7829,27.3495,27.3977,132677.8488535,0
+IPAR.US,D,20160502,000000,27.5231,27.897,27.5231,27.6282,100835.45051874,0
+IPAR.US,D,20160503,000000,27.3152,28.0726,27.3152,27.4771,73273.903405328,0
+IPAR.US,D,20160504,000000,27.2808,27.7214,27.0189,27.2612,55173.03749108,0
+IPAR.US,D,20160505,000000,27.4516,27.8538,27.2269,27.4595,86604.677958649,0
+IPAR.US,D,20160506,000000,27.4771,28.1384,27.3495,28.1285,66861.79982593,0
+IPAR.US,D,20160509,000000,28.0137,28.2748,27.2435,27.7214,95930.818119432,0
+IPAR.US,D,20160510,000000,27.6918,28.2207,27.2514,27.7302,75833.240885516,0
+IPAR.US,D,20160511,000000,26.3389,26.5715,24.7898,25.9564,153476.67028749,0
+IPAR.US,D,20160512,000000,25.9465,26.2869,25.5678,25.9269,80593.139743534,0
+IPAR.US,D,20160513,000000,25.7857,25.8582,25.1047,25.1322,118048.54942971,0
+IPAR.US,D,20160516,000000,25.3098,26.3567,25.1881,26.3242,53410.753738294,0
+IPAR.US,D,20160517,000000,26.1095,26.4302,25.4972,25.9465,132726.77286746,0
+IPAR.US,D,20160518,000000,25.8219,26.5558,25.5727,25.8749,108758.0830291,0
+IPAR.US,D,20160519,000000,25.7758,26.3145,25.3383,25.4697,96982.684419534,0
+IPAR.US,D,20160520,000000,25.6532,25.9818,25.2568,25.7219,56003.726478079,0
+IPAR.US,D,20160523,000000,25.6532,26.1152,25.5531,25.9269,55062.958459675,0
+IPAR.US,D,20160524,000000,26.1614,26.8256,25.8503,26.5725,67094.188892231,0
+IPAR.US,D,20160525,000000,26.5725,26.7344,26.3242,26.5558,50747.452728445,0
+IPAR.US,D,20160526,000000,26.5088,26.5626,26.0653,26.3939,58762.837015265,0
+IPAR.US,D,20160527,000000,26.3331,26.7794,26.073,26.3331,45122.210373541,0
+IPAR.US,D,20160531,000000,26.6097,26.6097,24.4797,26.1614,86158.24633128,0
+IPAR.US,D,20160601,000000,25.9907,26.7255,25.9907,26.492,69220.344998831,0
+IPAR.US,D,20160602,000000,26.4842,26.7158,26.2242,26.5725,66966.782605881,0
+IPAR.US,D,20160603,000000,26.653,26.8707,26.3242,26.644,34091.883726546,0
+IPAR.US,D,20160606,000000,26.7874,27.4771,25.8034,27.2347,73273.903405328,0
+IPAR.US,D,20160607,000000,27.3328,28.3699,26.6274,27.118,98708.275161852,0
+IPAR.US,D,20160608,000000,27.118,27.6379,27.118,27.4142,44602.392725235,0
+IPAR.US,D,20160609,000000,27.3152,27.5741,26.9747,27.4516,84954.51173785,0
+IPAR.US,D,20160610,000000,27.1121,27.2612,26.4842,26.5185,47646.893343842,0
+IPAR.US,D,20160613,000000,26.3939,27.2298,25.9112,26.0554,92176.919298431,0
+IPAR.US,D,20160614,000000,25.8582,26.3488,25.8582,26.3056,46816.204356843,0
+IPAR.US,D,20160615,000000,26.234,26.4676,25.8034,25.9465,66450.022708448,0
+IPAR.US,D,20160616,000000,25.7944,26.4126,25.7944,26.2702,34562.777360894,0
+IPAR.US,D,20160617,000000,26.3567,26.5558,25.615,25.7493,125522.71181211,0
+IPAR.US,D,20160620,000000,26.1251,26.5901,25.9368,26.1761,65770.182764488,0
+IPAR.US,D,20160621,000000,26.3056,26.6097,25.9112,26.4126,45006.015840389,0
+IPAR.US,D,20160622,000000,26.3389,26.8422,25.9731,26.073,136463.34443351,0
+IPAR.US,D,20160623,000000,26.4302,27.4241,26.2959,26.8344,128414.3248871,0
+IPAR.US,D,20160624,000000,25.9465,26.3282,25.042,25.0507,129053.39481943,0
+IPAR.US,D,20160627,000000,24.9193,24.9193,24.3287,24.6868,171805.84826688,0
+IPAR.US,D,20160628,000000,26.2792,26.9326,24.5582,25.8474,209779.03710077,0
+IPAR.US,D,20160629,000000,26.0898,26.0985,25.4158,25.5678,85998.224035625,0
+IPAR.US,D,20160630,000000,25.5208,25.7729,25.5208,25.7002,137428.5744589,0
+IPAR.US,D,20160701,000000,25.5943,26.0358,25.4158,25.6689,90075.22519881,0
+IPAR.US,D,20160705,000000,25.5208,25.5208,24.7053,25.089,131553.61578276,0
+IPAR.US,D,20160706,000000,24.984,25.0017,24.5249,24.7319,86965.492561591,0
+IPAR.US,D,20160707,000000,24.7319,24.9291,24.4258,24.7053,101346.09491443,0
+IPAR.US,D,20160708,000000,24.9929,25.3421,24.8182,25.1449,129000.39380431,0
+IPAR.US,D,20160711,000000,25.1911,25.3618,24.7554,25.2185,94077.821090766,0
+IPAR.US,D,20160712,000000,25.5403,25.9131,24.8094,25.6924,130711.71504256,0
+IPAR.US,D,20160713,000000,25.9083,26.0898,24.9929,25.5767,87682.02551602,0
+IPAR.US,D,20160714,000000,25.8376,26.0633,25.406,25.4657,47240.212477815,0
+IPAR.US,D,20160715,000000,25.6502,26.0534,25.3882,25.7002,75307.307735465,0
+IPAR.US,D,20160718,000000,25.7729,25.9269,25.4657,25.8474,34684.068145499,0
+IPAR.US,D,20160719,000000,25.7552,26.0711,25.457,25.612,32846.359871193,0
+IPAR.US,D,20160720,000000,25.7454,26.0898,25.1547,25.7179,45927.418103269,0
+IPAR.US,D,20160721,000000,25.6041,26.0711,25.1352,25.3049,42644.412916615,0
+IPAR.US,D,20160722,000000,25.2774,26.0534,24.3355,25.4657,53036.688881572,0
+IPAR.US,D,20160725,000000,25.3226,25.6307,24.8094,25.457,26410.813535106,0
+IPAR.US,D,20160726,000000,26.2792,30.0308,25.9083,29.7768,1003894.2659149,0
+IPAR.US,D,20160727,000000,30.0829,30.1183,29.3823,29.4178,339459.27084904,0
+IPAR.US,D,20160728,000000,29.4178,29.4972,29.1107,29.3549,100129.11006722,0
+IPAR.US,D,20160729,000000,29.2096,29.6689,29.0832,29.2734,169153.75901023,0
+IPAR.US,D,20160801,000000,29.3451,31.1269,29.038,31.0709,246058.23195137,0
+IPAR.US,D,20160802,000000,30.9865,31.1641,29.3981,30.0662,113538.36689293,0
+IPAR.US,D,20160803,000000,30.0398,30.3851,29.7866,30.1447,67514.120012039,0
+IPAR.US,D,20160804,000000,29.9936,30.5038,29.9014,29.9553,84125.861251432,0
+IPAR.US,D,20160805,000000,30.1103,30.5136,29.9014,30.0025,118239.14923408,0
+IPAR.US,D,20160808,000000,30.1359,30.7137,30.0574,30.494,39958.688400368,0
+IPAR.US,D,20160809,000000,30.5696,31.0101,30.3242,30.3517,84023.936222353,0
+IPAR.US,D,20160810,000000,30.9189,30.9571,29.8837,30.6323,137716.00304091,0
+IPAR.US,D,20160811,000000,30.7942,31.1543,30.7177,31.0041,65763.048012451,0
+IPAR.US,D,20160812,000000,31.117,31.324,30.4764,30.8639,74208.555921987,0
+IPAR.US,D,20160815,000000,30.9571,31.1072,30.8079,30.9375,118128.05095239,0
+IPAR.US,D,20160816,000000,31.0101,31.3975,30.7765,30.9276,90892.663932028,0
+IPAR.US,D,20160817,000000,30.7765,30.8227,30.3341,30.6755,60761.586835515,0
+IPAR.US,D,20160818,000000,30.6421,30.8914,30.5606,30.8472,60107.228148824,0
+IPAR.US,D,20160819,000000,30.4851,30.8394,30.3242,30.704,99242.362314229,0
+IPAR.US,D,20160822,000000,30.5774,30.9767,30.4764,30.5862,132949.98868115,0
+IPAR.US,D,20160823,000000,30.803,31.0611,30.5038,30.9276,67759.759332121,0
+IPAR.US,D,20160824,000000,30.8992,31.0886,30.704,31.0345,48282.905525299,0
+IPAR.US,D,20160825,000000,30.856,31.2308,30.856,31.0797,49423.4466007,0
+IPAR.US,D,20160826,000000,31.0188,31.3142,30.8129,31.1915,54242.461975584,0
+IPAR.US,D,20160829,000000,31.324,31.4849,30.8914,31.221,47205.557967928,0
+IPAR.US,D,20160830,000000,31.117,31.5429,30.9767,31.221,41484.50608569,0
+IPAR.US,D,20160831,000000,31.1543,31.5506,30.5774,30.7393,65526.581944987,0
+IPAR.US,D,20160901,000000,30.7137,30.803,30.128,30.4184,66027.033837767,0
+IPAR.US,D,20160902,000000,30.4851,30.7815,29.1626,30.6588,38913.956852302,0
+IPAR.US,D,20160906,000000,30.6755,30.9571,30.2369,30.6048,42479.294369507,0
+IPAR.US,D,20160907,000000,30.5774,30.6755,30.3242,30.5038,74995.417146482,0
+IPAR.US,D,20160908,000000,30.3802,30.7393,29.715,29.9652,79878.645289686,0
+IPAR.US,D,20160909,000000,29.7494,29.8926,29.2834,29.2834,57247.21183285,0
+IPAR.US,D,20160912,000000,29.3451,29.7768,29.2166,29.715,53027.515628955,0
+IPAR.US,D,20160913,000000,29.561,29.7669,29.1764,29.3,80987.589606072,0
+IPAR.US,D,20160914,000000,29.1842,29.5972,28.9409,29.0125,33983.843195721,0
+IPAR.US,D,20160915,000000,29.1293,29.4972,28.311,28.4552,88699.237306235,0
+IPAR.US,D,20160916,000000,28.519,29.0782,28.1294,28.4552,101846.54680721,0
+IPAR.US,D,20160919,000000,28.6976,29.038,28.3375,28.4641,50707.701967103,0
+IPAR.US,D,20160920,000000,28.6976,28.6976,27.5202,28.1294,180216.70166652,0
+IPAR.US,D,20160921,000000,28.1579,29.1204,28.0844,28.3375,44810.319784558,0
+IPAR.US,D,20160922,000000,28.5887,28.8868,28.1207,28.7064,70090.784747171,0
+IPAR.US,D,20160923,000000,28.6534,29.8131,28.3895,28.5799,64786.60623387,0
+IPAR.US,D,20160926,000000,28.6701,28.7702,28.2944,28.3375,53922.417384274,0
+IPAR.US,D,20160927,000000,28.2581,28.519,27.7095,28.1394,89384.17350165,0
+IPAR.US,D,20160928,000000,28.1481,28.7005,28.0029,28.6192,69796.221413132,0
+IPAR.US,D,20160929,000000,28.3817,28.982,27.8882,28.1394,76739.354394034,0
+IPAR.US,D,20160930,000000,28.2855,29.3412,27.9147,29.1724,136575.46196551,0
+IPAR.US,D,20161003,000000,28.982,29.7032,28.6819,29.503,114778.79449684,0
+IPAR.US,D,20161004,000000,29.7659,29.9279,29.4511,29.7032,71397.463619972,0
+IPAR.US,D,20161005,000000,29.9191,30.0123,29.6315,29.7572,31366.408448957,0
+IPAR.US,D,20161006,000000,29.6139,30.4292,29.6139,30.2182,81402.424474425,0
+IPAR.US,D,20161007,000000,29.7955,30.1506,29.3058,29.9366,104564.88733277,0
+IPAR.US,D,20161010,000000,30.075,30.4617,29.4952,29.6934,61448.561531512,0
+IPAR.US,D,20161011,000000,29.7209,29.7209,28.8908,28.9173,52135.671624508,0
+IPAR.US,D,20161012,000000,29.0252,29.0969,28.9006,28.9634,77076.726240288,0
+IPAR.US,D,20161013,000000,28.9262,29.088,28.6681,28.7368,53489.236010685,0
+IPAR.US,D,20161014,000000,28.8359,29.1341,28.4935,28.7368,21185.117294196,0
+IPAR.US,D,20161017,000000,28.6102,28.9262,28.4288,28.5622,32062.556397571,0
+IPAR.US,D,20161018,000000,28.8811,29.2431,28.3817,28.521,204196.60325808,0
+IPAR.US,D,20161019,000000,28.6102,28.7005,28.2491,28.3385,41138.980237109,0
+IPAR.US,D,20161020,000000,28.2953,28.5622,28.204,28.2953,23886.130564805,0
+IPAR.US,D,20161021,000000,28.0677,28.5622,28.0216,28.4288,34049.075214332,0
+IPAR.US,D,20161024,000000,28.6564,29.2881,28.521,29.1537,112434.51882801,0
+IPAR.US,D,20161025,000000,30.5548,30.9619,29.6934,30.8256,118789.54439112,0
+IPAR.US,D,20161026,000000,30.6441,30.7795,29.2971,29.6502,118634.61834691,0
+IPAR.US,D,20161027,000000,29.7405,30.4204,29.559,29.6051,64594.987179199,0
+IPAR.US,D,20161028,000000,29.559,29.7856,29.2431,29.2881,54724.56736313,0
+IPAR.US,D,20161031,000000,28.9262,30.0123,28.9262,29.4688,106238.49631025,0
+IPAR.US,D,20161101,000000,29.4688,29.4688,28.7889,29.1057,69838.010675054,0
+IPAR.US,D,20161102,000000,28.9723,29.4236,28.9262,28.9262,67870.857613818,0
+IPAR.US,D,20161103,000000,29.0605,29.0605,28.7456,28.7889,44868.417051132,0
+IPAR.US,D,20161104,000000,28.7889,28.8359,28.2491,28.2491,51530.236951776,0
+IPAR.US,D,20161107,000000,28.7456,28.7456,28.2953,28.4288,65580.602210398,0
+IPAR.US,D,20161108,000000,28.4288,28.6564,28.1128,28.3817,39866.955874196,0
+IPAR.US,D,20161109,000000,26.5754,29.3323,26.5754,29.0175,107529.88642869,0
+IPAR.US,D,20161110,000000,29.2431,29.2431,27.9764,28.1128,115945.83607979,0
+IPAR.US,D,20161111,000000,28.2491,29.4236,27.841,29.2881,133586.0008626,0
+IPAR.US,D,20161114,000000,29.5119,31.2318,29.1057,29.3323,68622.045078134,0
+IPAR.US,D,20161115,000000,28.521,28.521,27.5261,28.2491,96808.392619808,0
+IPAR.US,D,20161116,000000,28.2491,29.6934,28,29.6934,79862.337285033,0
+IPAR.US,D,20161117,000000,29.6502,29.9652,29.2431,29.9191,93223.689347079,0
+IPAR.US,D,20161118,000000,29.8317,30.1457,29.4688,30.0574,77002.32096906,0
+IPAR.US,D,20161121,000000,30.0574,30.6441,29.9652,30.6441,60036.89987876,0
+IPAR.US,D,20161122,000000,30.599,30.9619,30.3723,30.9139,60334.520963671,0
+IPAR.US,D,20161123,000000,30.7353,31.3672,30.1898,31.275,107024.33828446,0
+IPAR.US,D,20161125,000000,31.1876,31.5026,31.1651,31.321,36489.160410498,0
+IPAR.US,D,20161128,000000,31.5948,32.2718,31.275,31.5026,140233.55125918,0
+IPAR.US,D,20161129,000000,31.2318,31.8225,30.9619,31.5948,111297.03550347,0
+IPAR.US,D,20161130,000000,31.5026,31.6821,30.9139,31.1406,98107.936740573,0
+IPAR.US,D,20161201,000000,30.9619,31.4359,30.3262,30.3723,67549.793772217,0
+IPAR.US,D,20161202,000000,30.4617,30.6441,30.3262,30.4204,50603.738437442,0
+IPAR.US,D,20161205,000000,30.5548,30.9139,30.3262,30.599,101562.17597608,0
+IPAR.US,D,20161206,000000,30.6441,30.8677,30.1898,30.8677,109723.31305449,0
+IPAR.US,D,20161207,000000,30.9139,31.1406,30.599,31.0484,61219.230216083,0
+IPAR.US,D,20161208,000000,31.0484,32.3611,30.8256,32.1795,76158.381728281,0
+IPAR.US,D,20161209,000000,32.4984,32.9036,32.0451,32.3611,105425.13457819,0
+IPAR.US,D,20161212,000000,32.2257,32.5435,31.9529,32.0912,44944.860822942,0
+IPAR.US,D,20161213,000000,32.2257,32.7241,31.8225,32,80774.566295296,0
+IPAR.US,D,20161214,000000,31.9078,32.0912,31.275,31.3672,67870.857613818,0
+IPAR.US,D,20161215,000000,31.5026,31.6821,31.0484,31.321,86800.374014481,0
+IPAR.US,D,20161216,000000,31.2318,31.5026,30.5548,30.7353,226995.19376261,0
+IPAR.US,D,20161219,000000,30.8256,31.275,30.5068,30.9139,119040.27996265,0
+IPAR.US,D,20161220,000000,30.9139,31.0484,30.283,30.7353,104005.31892312,0
+IPAR.US,D,20161221,000000,30.6441,31.275,30.5068,30.8256,66619.21825672,0
+IPAR.US,D,20161222,000000,30.8677,30.8677,29.9191,30.3262,79404.693904465,0
+IPAR.US,D,20161223,000000,30.283,30.7795,30.283,30.6441,39356.311478508,0
+IPAR.US,D,20161227,000000,30.5068,30.8677,30.5068,30.5548,49073.843750956,0
+IPAR.US,D,20161228,000000,30.6628,30.6628,29.8454,30.0731,69221.364249123,0
+IPAR.US,D,20161229,000000,30.1183,30.3429,29.7542,29.9809,60728.970826209,0
+IPAR.US,D,20161230,000000,29.7356,30.028,29.6178,29.7542,60351.848218614,0
+IPAR.US,D,20170103,000000,29.9348,30.3429,29.8454,30.1183,86931.857301994,0
+IPAR.US,D,20170104,000000,30.2065,31.116,29.7542,30.6165,220293.62310061,0
+IPAR.US,D,20170105,000000,30.5263,30.6628,29.663,29.7542,64146.517051249,0
+IPAR.US,D,20170106,000000,29.8003,30.4381,29.5727,29.9348,65109.708576052,0
+IPAR.US,D,20170109,000000,29.8454,29.8454,28.6182,28.983,160721.50135446,0
+IPAR.US,D,20170110,000000,28.8918,29.5727,28.7094,29.5256,73230.075642823,0
+IPAR.US,D,20170111,000000,29.4373,29.8454,29.0262,29.8454,79853.164032415,0
+IPAR.US,D,20170112,000000,29.663,29.8454,29.3903,29.5727,40085.075436428,0
+IPAR.US,D,20170113,000000,29.7081,30.1614,29.7081,29.9809,31430.621217278,0
+IPAR.US,D,20170117,000000,29.8454,30.2546,29.3903,29.8003,82049.648409082,0
+IPAR.US,D,20170118,000000,29.8003,30.2065,28.983,29.299,69745.258898592,0
+IPAR.US,D,20170119,000000,29.2087,29.2087,28.571,28.6642,48771.126414591,0
+IPAR.US,D,20170120,000000,28.8458,29.2539,28.7554,28.7976,70632.006651584,0
+IPAR.US,D,20170123,000000,29.2539,29.2539,28.571,28.936,45569.6612512,0
+IPAR.US,D,20170124,000000,28.983,29.5256,28.6976,29.3441,55503.274585298,0
+IPAR.US,D,20170125,000000,29.6178,29.8454,29.299,29.7542,35237.521053401,0
+IPAR.US,D,20170126,000000,29.6178,29.663,29.1174,29.4373,34105.133980326,0
+IPAR.US,D,20170127,000000,29.3903,29.3903,28.8918,29.2539,53787.876345889,0
+IPAR.US,D,20170130,000000,29.0714,29.6178,28.6182,29.5256,64931.339775162,0
+IPAR.US,D,20170131,000000,29.3903,31.0257,29.0714,30.9836,98338.287306292,0
+IPAR.US,D,20170201,000000,31.0257,31.3848,30.2997,30.4783,80483.060712129,0
+IPAR.US,D,20170202,000000,30.3909,31.0699,30.3429,30.9836,49786.299704223,0
+IPAR.US,D,20170203,000000,31.2112,31.7518,30.9345,31.7056,45651.201274464,0
+IPAR.US,D,20170206,000000,31.5262,31.6164,31.2975,31.5262,59175.633383037,0
+IPAR.US,D,20170207,000000,31.6164,32.0716,31.478,31.7518,51635.219731727,0
+IPAR.US,D,20170208,000000,31.6164,31.6164,30.6628,30.9345,63432.022597401,0
+IPAR.US,D,20170209,000000,30.9345,31.2975,30.8227,30.8433,65386.944655148,0
+IPAR.US,D,20170210,000000,30.8884,31.3427,30.6628,31.1631,56178.018277805,0
+IPAR.US,D,20170213,000000,31.3907,31.7518,30.9345,31.2112,55641.892624846,0
+IPAR.US,D,20170214,000000,31.0257,31.7056,30.9345,31.6164,57935.205779138,0
+IPAR.US,D,20170215,000000,31.4359,32.1609,31.3907,32.1148,34281.464280634,0
+IPAR.US,D,20170216,000000,32.0264,32.0264,31.2513,31.7056,49773.049450443,0
+IPAR.US,D,20170217,000000,31.6615,32.3003,31.6615,32.1609,67279.692445156,0
+IPAR.US,D,20170221,000000,32.3424,32.7967,32.1609,32.7524,42672.951924757,0
+IPAR.US,D,20170222,000000,32.7524,32.7524,32.3424,32.5259,57122.863297374,0
+IPAR.US,D,20170223,000000,32.4327,32.6151,31.7518,32.1148,36275.117849431,0
+IPAR.US,D,20170224,000000,31.9322,32.4327,31.5722,32.3424,38676.471534547,0
+IPAR.US,D,20170227,000000,32.2071,32.4797,31.9794,32.2071,38076.133113268,0
+IPAR.US,D,20170228,000000,32.2071,32.3424,31.3427,31.4359,41527.314597904,0
+IPAR.US,D,20170301,000000,31.846,32.7524,31.7998,32.3003,96175.438189224,0
+IPAR.US,D,20170302,000000,32.1609,33.2057,31.9322,32.7064,79949.992810042,0
+IPAR.US,D,20170303,000000,32.7967,32.7967,32.0264,32.6151,61649.353838798,0
+IPAR.US,D,20170306,000000,32.3855,33.1617,32.0716,32.4327,45265.924664543,0
+IPAR.US,D,20170307,000000,32.4797,32.5259,31.8882,31.9322,32298.003214745,0
+IPAR.US,D,20170308,000000,32.0716,32.0716,31.2112,31.2975,56057.746743492,0
+IPAR.US,D,20170309,000000,31.3427,31.5262,30.9345,31.116,78450.675632281,0
+IPAR.US,D,20170310,000000,31.478,31.7518,30.9836,31.1631,47549.045315926,0
+IPAR.US,D,20170313,000000,31.2513,31.5262,31.116,31.3427,81786.681834056,0
+IPAR.US,D,20170314,000000,34.389,34.389,30.6314,32.3003,178350.45438407,0
+IPAR.US,D,20170315,000000,32.5259,33.5228,32.3855,33.2979,203447.45429434,0
+IPAR.US,D,20170316,000000,33.4776,33.7513,32.7524,33.2509,196875.32841929,0
+IPAR.US,D,20170317,000000,33.1617,34.2968,32.9791,33.9318,234956.55778402,0
+IPAR.US,D,20170320,000000,33.9799,34.6126,33.661,34.2056,90001.839177872,0
+IPAR.US,D,20170321,000000,34.34,34.7049,33.9799,34.1604,164195.10634549,0
+IPAR.US,D,20170322,000000,34.1604,34.4763,33.5228,33.661,119673.23439323,0
+IPAR.US,D,20170323,000000,33.661,34.024,33.4776,33.5708,97830.700661477,0
+IPAR.US,D,20170324,000000,33.614,33.8416,33.3902,33.5228,102963.64512592,0
+IPAR.US,D,20170327,000000,33.3902,33.8416,33.3196,33.7072,72959.974315762,0
+IPAR.US,D,20170328,000000,33.5228,33.7513,33.3431,33.5011,96446.558766575,0
+IPAR.US,D,20170329,000000,33.5413,34.182,33.5413,34.022,201301.93243222,0
+IPAR.US,D,20170330,000000,34.0436,34.2271,33.5903,33.6336,68524.197050218,0
+IPAR.US,D,20170331,000000,33.6336,33.769,33.3608,33.3608,118071.99218639,0
+IPAR.US,D,20170403,000000,33.45,33.6336,32.314,32.3551,352674.87011951,0
+IPAR.US,D,20170404,000000,32.2198,32.8576,32.2198,32.7681,126997.56698289,0
+IPAR.US,D,20170405,000000,32.8124,32.9036,32.1266,32.1727,62952.974960727,0
+IPAR.US,D,20170406,000000,32.1727,32.3551,32.0373,32.2198,63604.275896545,0
+IPAR.US,D,20170407,000000,32.1727,32.3551,31.9441,32.2198,151775.54155215,0
+IPAR.US,D,20170410,000000,32.1727,32.314,31.8547,31.898,106031.58850122,0
+IPAR.US,D,20170411,000000,31.9441,32.3551,31.7625,32.0373,130562.9045001,0
+IPAR.US,D,20170412,000000,31.9441,32.1266,31.7155,31.9441,69457.830316587,0
+IPAR.US,D,20170413,000000,31.8547,31.9441,31.6261,31.8547,70461.791853021,0
+IPAR.US,D,20170417,000000,31.9441,32.2659,31.7625,31.898,131364.03522867,0
+IPAR.US,D,20170418,000000,31.898,32.0844,31.7625,31.9441,196366.72252418,0
+IPAR.US,D,20170419,000000,31.9441,32.8124,31.8547,32.3993,188662.20957605,0
+IPAR.US,D,20170420,000000,32.5396,32.9958,32.3993,32.7681,160279.14672825,0
+IPAR.US,D,20170421,000000,32.7221,32.7221,32.2659,32.314,90285.190758713,0
+IPAR.US,D,20170424,000000,32.5837,32.6749,32.2659,32.3551,105555.59861542,0
+IPAR.US,D,20170425,000000,32.4473,32.7681,32.4473,32.5837,156340.76360462,0
+IPAR.US,D,20170426,000000,32.5837,33.6336,32.3551,33.5413,135965.95029162,0
+IPAR.US,D,20170427,000000,33.5903,34.0436,33.5903,33.7258,81735.719319516,0
+IPAR.US,D,20170428,000000,33.9063,35.0719,33.8632,34.6383,153932.27516746,0
+IPAR.US,D,20170501,000000,34.7756,34.9561,34.2732,34.5479,109556.1560068,0
+IPAR.US,D,20170502,000000,34.5008,34.5921,33.9534,34.0005,72623.621719799,0
+IPAR.US,D,20170503,000000,33.8632,34.3184,33.8151,34.182,71274.134334786,0
+IPAR.US,D,20170504,000000,34.3634,34.3634,33.8151,34.182,68252.057222575,0
+IPAR.US,D,20170505,000000,34.2271,34.5008,33.9063,34.3634,65700.873744713,0
+IPAR.US,D,20170508,000000,34.2732,35.1425,34.2732,34.8678,66516.273977349,0
+IPAR.US,D,20170509,000000,38.0613,38.0613,34.8217,35.1425,172121.81585702,0
+IPAR.US,D,20170510,000000,35.1425,35.2298,32.7221,33.769,159055.02712901,0
+IPAR.US,D,20170511,000000,33.6797,34.5008,33.2224,34.1358,133160.97349135,0
+IPAR.US,D,20170512,000000,34.0898,34.0898,33.3608,33.45,78916.473015174,0
+IPAR.US,D,20170515,000000,33.5413,33.8632,33.4069,33.4962,101874.06656506,0
+IPAR.US,D,20170516,000000,33.4962,33.5903,33.2686,33.4962,76051.360447747,0
+IPAR.US,D,20170517,000000,33.2224,33.3608,32.8124,32.9036,93366.38438779,0
+IPAR.US,D,20170518,000000,32.7681,32.7681,32.0844,32.3993,113877.77723977,0
+IPAR.US,D,20170519,000000,32.3993,32.6289,31.7155,31.7625,151377.01468844,0
+IPAR.US,D,20170522,000000,31.8547,31.9902,31.4457,31.4879,211060.2347163,0
+IPAR.US,D,20170523,000000,31.6703,31.7155,31.171,31.2191,139543.51881231,0
+IPAR.US,D,20170524,000000,31.3985,31.5821,31.171,31.3053,179147.50811148,0
+IPAR.US,D,20170525,000000,31.3515,31.8547,31.171,31.5821,134812.15896243,0
+IPAR.US,D,20170526,000000,31.6261,32.0844,31.2593,31.5359,194810.32733013,0
+IPAR.US,D,20170530,000000,31.5359,31.6703,31.0778,31.4879,61379.252511737,0
+IPAR.US,D,20170531,000000,31.5359,31.9902,31.1239,31.7625,111625.23409711,0
+IPAR.US,D,20170601,000000,31.7625,32.2198,31.5821,32.1727,54719.471111676,0
+IPAR.US,D,20170602,000000,31.9902,32.314,31.4879,31.8106,111903.4894265,0
+IPAR.US,D,20170605,000000,31.6703,31.898,31.3985,31.7625,73603.121249255,0
+IPAR.US,D,20170606,000000,31.6703,31.9441,31.3985,31.8547,84435.713339834,0
+IPAR.US,D,20170607,000000,31.898,31.898,31.4879,31.7625,91018.031717796,0
+IPAR.US,D,20170608,000000,31.8106,32.1049,31.5359,32.0147,64887.512012657,0
+IPAR.US,D,20170609,000000,32.0373,32.4945,31.9902,32.3993,65895.550550255,0
+IPAR.US,D,20170612,000000,32.4473,33.1322,32.1727,32.2198,80124.284609767,0
+IPAR.US,D,20170613,000000,32.2659,32.5837,31.9441,32.4945,59388.656693813,0
+IPAR.US,D,20170614,000000,32.6749,32.8576,32.3551,32.7681,81220.997922664,0
+IPAR.US,D,20170615,000000,32.5837,33.1783,32.2198,33.0861,77768.797187738,0
+IPAR.US,D,20170616,000000,32.8124,33.0861,32.0844,32.9036,164769.9635095,0
+IPAR.US,D,20170619,000000,32.9498,33.1322,32.4994,32.9498,88244.65167654,0
+IPAR.US,D,20170620,000000,32.9498,33.2686,32.4473,32.9036,78197.901560163,0
+IPAR.US,D,20170621,000000,32.9958,33.3608,32.7221,33.1547,121580.25168732,0
+IPAR.US,D,20170622,000000,33.0861,33.1783,32.7681,33.04,116542.0974999,0
+IPAR.US,D,20170623,000000,33.0861,33.6336,33.0183,33.45,284163.92332307,0
+IPAR.US,D,20170626,000000,33.5413,33.9534,33.1783,33.8151,90337.172523544,0
+IPAR.US,D,20170627,000000,33.8151,33.8151,33.2224,33.3137,75095.303674979,0
+IPAR.US,D,20170628,000000,33.608,34.2046,33.3324,34.1575,107261.82360221,0
+IPAR.US,D,20170629,000000,34.1575,34.2046,33.1489,33.3324,97443.385550974,0
+IPAR.US,D,20170630,000000,33.5138,33.8366,33.3324,33.608,74439.925737999,0
+IPAR.US,D,20170703,000000,33.7895,34.4352,33.3804,33.608,46189.365428003,0
+IPAR.US,D,20170705,000000,33.608,33.7444,33.0577,33.5138,80370.94318014,0
+IPAR.US,D,20170706,000000,33.3804,33.3804,32.8271,32.9664,88174.323406475,0
+IPAR.US,D,20170707,000000,33.0577,33.4687,32.8045,33.2882,49854.589473707,0
+IPAR.US,D,20170710,000000,33.2882,33.4246,32.8752,33.0115,81280.11443953,0
+IPAR.US,D,20170711,000000,33.0115,33.2401,32.5994,32.5994,79298.691874222,0
+IPAR.US,D,20170712,000000,32.9203,33.1038,32.7142,33.0115,59690.354779889,0
+IPAR.US,D,20170713,000000,33.1038,33.562,32.6456,32.6897,70118.304505023,0
+IPAR.US,D,20170714,000000,32.6897,33.1489,32.6897,33.0577,53301.693957179,0
+IPAR.US,D,20170717,000000,32.8752,33.3324,32.7829,33.2401,65780.375267395,0
+IPAR.US,D,20170718,000000,33.194,33.7444,33.194,33.7444,93978.953812558,0
+IPAR.US,D,20170719,000000,33.7444,34.2497,33.5678,34.1575,82727.449852461,0
+IPAR.US,D,20170720,000000,34.1134,34.4773,33.8366,34.388,48068.862964232,0
+IPAR.US,D,20170721,000000,34.6156,34.6156,34.0663,34.388,62009.149191449,0
+IPAR.US,D,20170724,000000,34.388,34.5696,33.7444,33.9269,61555.582812046,0
+IPAR.US,D,20170725,000000,34.1134,34.7078,34.0663,34.5254,52654.470022524,0
+IPAR.US,D,20170726,000000,34.6156,35.166,34.388,34.8913,61085.708427988,0
+IPAR.US,D,20170727,000000,35.166,37.4579,35.166,36.4965,126724.40790496,0
+IPAR.US,D,20170728,000000,36.4033,36.6574,35.166,35.4418,154509.17083206,0
+IPAR.US,D,20170731,000000,35.5801,36.0372,35.534,35.5801,210245.85373396,0
+IPAR.US,D,20170801,000000,35.6704,35.6704,35.0748,35.4418,83751.796394711,0
+IPAR.US,D,20170802,000000,35.3966,35.9,34.6628,35.1228,97593.215343721,0
+IPAR.US,D,20170803,000000,35.1228,35.3505,34.4773,35.0286,116612.42576997,0
+IPAR.US,D,20170804,000000,35.2122,35.534,34.8482,35.4879,88924.491620501,0
+IPAR.US,D,20170807,000000,35.6704,36.2197,35.0286,35.2573,104130.68670889,0
+IPAR.US,D,20170808,000000,35.166,36.5877,34.2418,35.8086,161350.37878389,0
+IPAR.US,D,20170809,000000,35.8086,35.947,35.166,35.9,93527.425933736,0
+IPAR.US,D,20170810,000000,35.6704,35.8548,35.5094,35.7636,69172.440235164,0
+IPAR.US,D,20170811,000000,35.8086,35.8086,34.9836,35.166,67901.435122542,0
+IPAR.US,D,20170814,000000,35.3044,36.2678,35.3044,35.947,89393.346754266,0
+IPAR.US,D,20170815,000000,35.9,35.947,35.3044,35.4879,53231.365687113,0
+IPAR.US,D,20170816,000000,35.534,35.7636,35.3044,35.6252,60815.607100927,0
+IPAR.US,D,20170817,000000,35.534,35.5801,34.5696,34.6628,64959.878783305,0
+IPAR.US,D,20170818,000000,34.5696,35.1228,34.339,34.6156,274689.99187011,0
+IPAR.US,D,20170821,000000,34.6628,35.0286,34.5696,34.9354,55740.759903054,0
+IPAR.US,D,20170822,000000,34.9836,35.166,34.8482,34.9836,58540.64045187,0
+IPAR.US,D,20170823,000000,34.8913,35.534,34.6628,35.3505,75005.609649391,0
+IPAR.US,D,20170824,000000,35.3966,35.4879,35.2573,35.4418,36582.931437251,0
+IPAR.US,D,20170825,000000,35.3966,35.534,35.1228,35.4418,31929.034609477,0
+IPAR.US,D,20170828,000000,35.534,35.534,35.1228,35.4418,53415.849989747,0
+IPAR.US,D,20170829,000000,35.3044,35.534,35.2122,35.3966,48751.760659065,0
+IPAR.US,D,20170830,000000,35.3044,35.8548,35.2122,35.8086,75903.569155581,0
+IPAR.US,D,20170831,000000,35.8086,36.6799,35.6252,36.1756,88737.968817285,0
+IPAR.US,D,20170901,000000,36.358,36.4513,36.1756,36.2678,43537.276171353,0
+IPAR.US,D,20170905,000000,36.2678,36.4033,35.8086,36.0372,58016.745802401,0
+IPAR.US,D,20170906,000000,36.0844,36.5426,35.8548,36.358,50518.121413016,0
+IPAR.US,D,20170907,000000,36.4965,36.8163,36.0844,36.727,55358.541044006,0
+IPAR.US,D,20170908,000000,36.6799,36.8163,35.9902,36.5426,61202.92221143,0
+IPAR.US,D,20170911,000000,36.6799,37.0223,36.4033,36.4965,49507.025124545,0
+IPAR.US,D,20170912,000000,36.6338,37.1852,36.4513,37.139,68494.638791784,0
+IPAR.US,D,20170913,000000,37.091,37.4579,36.9566,37.0018,70123.400756477,0
+IPAR.US,D,20170914,000000,36.8624,37.0458,36.2678,36.4965,52280.405165801,0
+IPAR.US,D,20170915,000000,36.6338,37.3206,36.4513,36.8624,198736.47945028,0
+IPAR.US,D,20170918,000000,37.0018,37.4148,36.7486,37.3686,54191.499461044,0
+IPAR.US,D,20170919,000000,37.3686,37.4579,37.091,37.139,53104.978651055,0
+IPAR.US,D,20170920,000000,37.1852,37.6433,37.1852,37.2754,54368.849011642,0
+IPAR.US,D,20170921,000000,37.2303,37.505,36.4268,36.4513,58985.033578657,0
+IPAR.US,D,20170922,000000,36.5877,38.4684,36.5426,36.6338,55089.458967235,0
+IPAR.US,D,20170925,000000,36.6338,37.0018,36.2678,36.8163,81265.844935459,0
+IPAR.US,D,20170926,000000,36.8624,37.0018,36.4965,36.8624,68054.322666161,0
+IPAR.US,D,20170927,000000,37.0018,37.9632,36.7486,37.7808,80616.582500222,0
+IPAR.US,D,20170928,000000,37.661,38.7648,37.5678,38.7648,100347.22962945,0
+IPAR.US,D,20170929,000000,38.7196,38.7196,37.9347,37.9838,69587.275103518,0
+IPAR.US,D,20171002,000000,38.1663,38.6716,37.9347,38.6274,61829.761140269,0
+IPAR.US,D,20171003,000000,38.6716,38.9973,38.2115,38.858,64537.909162914,0
+IPAR.US,D,20171004,000000,38.9022,39.1808,38.3047,38.6716,69516.946833454,0
+IPAR.US,D,20171005,000000,38.6716,38.8118,38.0289,38.1212,83382.827789443,0
+IPAR.US,D,20171006,000000,38.1212,38.2576,37.7522,37.8906,59960.45610695,0
+IPAR.US,D,20171009,000000,37.9347,37.9347,37.661,37.7974,39705.914328251,0
+IPAR.US,D,20171010,000000,38.0289,38.445,38.0289,38.2576,83627.447859233,0
+IPAR.US,D,20171011,000000,38.2115,38.6716,38.1663,38.6274,61337.463249815,0
+IPAR.US,D,20171012,000000,38.5813,39.0856,37.5001,38.6716,72361.674395065,0
+IPAR.US,D,20171013,000000,38.7196,39.3632,36.0059,39.0414,45775.54980994,0
+IPAR.US,D,20171016,000000,39.1808,39.3632,38.6716,39.1346,60795.222095111,0
+IPAR.US,D,20171017,000000,39.0414,39.0856,38.5342,38.7196,47327.868002824,0
+IPAR.US,D,20171018,000000,38.7648,39.0856,38.1212,38.858,69819.66416982,0
+IPAR.US,D,20171019,000000,38.7648,38.7648,38.2576,38.4881,56069.97774698,0
+IPAR.US,D,20171020,000000,38.7648,39.1346,38.1898,38.9502,75891.338152092,0
+IPAR.US,D,20171023,000000,38.858,39.3632,38.7648,38.7648,75968.801174192,0
+IPAR.US,D,20171024,000000,38.9502,39.4123,38.7196,39.3151,80439.232949624,0
+IPAR.US,D,20171025,000000,40.7015,43.0934,40.7015,42.5411,118294.18874979,0
+IPAR.US,D,20171026,000000,41.4814,41.8052,39.7774,41.2038,88313.960696314,0
+IPAR.US,D,20171027,000000,41.0684,42.3095,40.5171,40.8829,106520.8286408,0
+IPAR.US,D,20171030,000000,40.5171,41.4343,40.2865,41.2519,102163.53364765,0
+IPAR.US,D,20171031,000000,41.2519,42.7265,41.2519,42.6313,116598.15626591,0
+IPAR.US,D,20171101,000000,42.909,43.0012,42.0339,42.5411,74108.669393489,0
+IPAR.US,D,20171102,000000,41.4343,42.0809,40.8379,41.9887,106682.88943704,0
+IPAR.US,D,20171103,000000,41.8485,41.9887,40.3758,40.4229,132449.53678837,0
+IPAR.US,D,20171106,000000,40.3758,41.2038,40.1462,40.8829,99889.586248884,0
+IPAR.US,D,20171107,000000,40.8829,41.1567,40.1697,40.3297,87653.486507878,0
+IPAR.US,D,20171108,000000,40.2865,41.4814,40.2865,41.4343,106846.98873386,0
+IPAR.US,D,20171109,000000,41.1567,41.4119,39.4554,39.8725,104363.07577519,0
+IPAR.US,D,20171110,000000,39.9156,40.1462,39.3632,39.8243,69113.323718298,0
+IPAR.US,D,20171113,000000,39.8243,40.1001,39.271,39.7774,68961.45542497,0
+IPAR.US,D,20171114,000000,39.1346,39.2278,38.2576,38.6274,92212.593058608,0
+IPAR.US,D,20171115,000000,38.3969,38.7883,38.0289,38.6716,77119.534752501,0
+IPAR.US,D,20171116,000000,38.9022,39.4123,38.7648,38.858,48941.341213153,0
+IPAR.US,D,20171117,000000,38.7648,39.0414,38.5813,38.9502,126431.8830715,0
+IPAR.US,D,20171120,000000,39.1346,39.7311,39.0414,39.5477,57226.826827035,0
+IPAR.US,D,20171121,000000,39.7774,40.5171,39.5006,40.054,83243.190499603,0
+IPAR.US,D,20171122,000000,40.1462,40.6534,39.0856,39.685,58639.507730078,0
+IPAR.US,D,20171124,000000,39.6409,39.9156,39.4123,39.7774,25300.849968431,0
+IPAR.US,D,20171127,000000,40.054,40.0667,39.3632,39.5006,108010.97256595,0
+IPAR.US,D,20171128,000000,39.6409,40.7907,39.5957,40.7437,51583.237966897,0
+IPAR.US,D,20171129,000000,40.7437,41.6189,40.5622,41.3441,59322.40542491,0
+IPAR.US,D,20171130,000000,41.6668,41.6668,40.5622,40.7907,104760.5833886,0
+IPAR.US,D,20171201,000000,40.7437,40.7437,39.271,40.6534,45201.711896223,0
+IPAR.US,D,20171204,000000,40.9301,41.2999,40.2404,40.7015,62947.878709273,0
+IPAR.US,D,20171205,000000,40.6053,41.1567,40.4229,40.9301,55794.780168465,0
+IPAR.US,D,20171206,000000,40.9753,41.2999,40.5171,40.7907,45791.857814594,0
+IPAR.US,D,20171207,000000,40.7437,40.7907,40.054,40.3297,48226.846759305,0
+IPAR.US,D,20171208,000000,40.7015,41.2755,40.4101,40.6534,63221.037787205,0
+IPAR.US,D,20171211,000000,40.5171,40.5622,40.054,40.2865,49606.911653043,0
+IPAR.US,D,20171212,000000,40.2865,40.8829,40.054,40.2865,42246.905303205,0
+IPAR.US,D,20171213,000000,40.054,41.0763,40.054,40.7437,121391.69038351,0
+IPAR.US,D,20171214,000000,40.7907,41.0449,40.2865,40.6053,71379.117114737,0
+IPAR.US,D,20171215,000000,40.5622,41.7582,40.5622,41.3441,370986.72084395,0
+IPAR.US,D,20171218,000000,41.7582,42.1035,41.3892,41.6189,89597.196812426,0
+IPAR.US,D,20171219,000000,41.8485,42.3262,41.0684,41.2519,76992.128466152,0
+IPAR.US,D,20171220,000000,41.3892,41.8532,40.7957,41.2999,55739.740652763,0
+IPAR.US,D,20171221,000000,41.2038,41.6668,40.7907,40.7907,51474.178185781,0
+IPAR.US,D,20171222,000000,40.8379,40.8379,40.3297,40.4229,43689.144464681,0
+IPAR.US,D,20171226,000000,40.3758,40.6534,40.1933,40.2865,60103.151147661,0
+IPAR.US,D,20171227,000000,40.3758,40.5171,39.9628,40.1001,65444.022671432,0
+IPAR.US,D,20171228,000000,40.2502,40.57,39.9715,40.4336,56118.90176094,0
+IPAR.US,D,20171229,000000,40.3866,40.9418,40.1089,40.155,48775.203415754,0
+IPAR.US,D,20180102,000000,40.2953,41.4501,39.8626,40.2031,99810.084726202,0
+IPAR.US,D,20180103,000000,40.5278,40.9193,40.0167,40.3404,77099.149746685,0
+IPAR.US,D,20180104,000000,40.4808,40.8957,39.7841,39.9245,110286.95846529,0
+IPAR.US,D,20180105,000000,40.1089,40.4336,39.7841,40.3404,82416.578513768,0
+IPAR.US,D,20180108,000000,40.2502,41.1282,40.155,41.0821,39582.585043064,0
+IPAR.US,D,20180109,000000,41.036,41.036,40.2953,40.4336,64491.023649538,0
+IPAR.US,D,20180110,000000,40.4336,41.036,39.8332,40.7564,133587.0201129,0
+IPAR.US,D,20180111,000000,42.1466,44.0893,42.1466,43.4859,245056.30891551,0
+IPAR.US,D,20180112,000000,43.534,43.534,42.0524,42.7913,98192.53451471,0
+IPAR.US,D,20180116,000000,43.0699,44.6897,43.0699,44.0893,106242.57331141,0
+IPAR.US,D,20180117,000000,44.5043,44.7348,43.8116,44.2267,92880.20199908,0
+IPAR.US,D,20180118,000000,44.1795,44.1795,43.3476,43.3956,77962.454742989,0
+IPAR.US,D,20180119,000000,43.3476,44.2747,42.5204,44.2267,64984.340790282,0
+IPAR.US,D,20180122,000000,43.1641,43.6252,42.0524,42.4704,112042.10746604,0
+IPAR.US,D,20180123,000000,41.867,44.4571,41.867,44.4111,359518.11657191,0
+IPAR.US,D,20180124,000000,44.4571,44.4571,43.1641,43.4859,212718.55493943,0
+IPAR.US,D,20180125,000000,43.6252,43.8116,42.4704,42.8865,102833.1810887,0
+IPAR.US,D,20180126,000000,42.9316,42.9316,41.7757,42.4704,149406.80387634,0
+IPAR.US,D,20180129,000000,42.5157,43.6723,41.6815,42.4704,99905.894253537,0
+IPAR.US,D,20180130,000000,42.5157,44.2267,42.5157,44.1795,156876.88925759,0
+IPAR.US,D,20180131,000000,44.2267,44.2267,42.1466,42.1918,124779.67835012,0
+IPAR.US,D,20180201,000000,41.9612,42.1918,41.1282,41.2666,121247.97609252,0
+IPAR.US,D,20180202,000000,41.1282,41.5453,40.3866,40.6662,137822.00507115,0
+IPAR.US,D,20180205,000000,40.2502,40.781,38.7226,38.861,127052.6064986,0
+IPAR.US,D,20180206,000000,38.446,39.7391,38.446,39.2769,118895.54642136,0
+IPAR.US,D,20180207,000000,39.0905,40.0167,38.5607,39.8332,92303.30633449,0
+IPAR.US,D,20180208,000000,40.0206,40.4336,39.2308,39.8332,112472.23108876,0
+IPAR.US,D,20180209,000000,40.1089,40.57,39.1396,39.6929,70518.869869305,0
+IPAR.US,D,20180212,000000,39.7841,40.1089,38.906,39.6929,108863.06580905,0
+IPAR.US,D,20180213,000000,39.4613,39.8803,39.1857,39.7841,81148.631152017,0
+IPAR.US,D,20180214,000000,39.4613,41.1724,39.4613,41.1282,108235.20762992,0
+IPAR.US,D,20180215,000000,41.3588,42.4704,40.7564,42.0063,99310.652083713,0
+IPAR.US,D,20180216,000000,41.6815,42.8393,41.5453,42.0524,711445.87622826,0
+IPAR.US,D,20180220,000000,41.5903,41.5903,38.2153,40.2953,105333.40205203,0
+IPAR.US,D,20180221,000000,40.4336,40.8486,39.8332,39.9715,119559.07836067,0
+IPAR.US,D,20180222,000000,40.155,41.7287,39.9715,41.036,90158.803722654,0
+IPAR.US,D,20180223,000000,41.2666,41.7287,40.4336,40.617,92254.382320531,0
+IPAR.US,D,20180226,000000,40.617,41.3157,40.4336,41.1282,69870.626684359,0
+IPAR.US,D,20180227,000000,41.1724,41.7287,39.6017,39.6477,80530.965475796,0
+IPAR.US,D,20180228,000000,39.7391,39.8332,39.0454,39.2308,91752.91117746,0
+IPAR.US,D,20180301,000000,39.2308,39.4613,38.8148,39.1857,137007.6240888,0
+IPAR.US,D,20180302,000000,38.9532,39.8332,38.8148,39.4182,125343.32376094,0
+IPAR.US,D,20180305,000000,39.2769,40.0637,39.0454,39.9715,70909.242730681,0
+IPAR.US,D,20180306,000000,40.155,40.155,39.1396,39.6929,126299.3805337,0
+IPAR.US,D,20180307,000000,39.5075,41.1724,39.5075,41.1282,94880.990319913,0
+IPAR.US,D,20180308,000000,41.3157,42.6529,41.2195,42.5627,157351.8598931,0
+IPAR.US,D,20180309,000000,42.7913,43.7174,38.446,43.4859,121063.49178989,0
+IPAR.US,D,20180312,000000,43.4418,44.3944,42.0898,44.1795,104836.00791012,0
+IPAR.US,D,20180313,000000,44.2747,44.4111,43.117,43.4859,125518.63481095,0
+IPAR.US,D,20180314,000000,44.8731,45.3137,42.8393,43.949,203415.85753533,0
+IPAR.US,D,20180315,000000,44.0422,44.9203,43.8116,44.8731,154210.53049686,0
+IPAR.US,D,20180316,000000,44.8731,45.6148,44.3669,45.4756,189373.64627903,0
+IPAR.US,D,20180319,000000,45.4756,45.4756,44.0893,44.2747,101466.36644874,0
+IPAR.US,D,20180320,000000,44.4571,45.1293,44.0422,44.3669,109219.80341082,0
+IPAR.US,D,20180321,000000,44.3669,44.6436,43.6723,44.0893,67657.834303042,0
+IPAR.US,D,20180322,000000,43.8116,44.5523,43.8116,44.0893,157719.80924807,0
+IPAR.US,D,20180323,000000,44.3209,44.7348,43.949,43.9961,189082.14069586,0
+IPAR.US,D,20180326,000000,44.5523,44.5523,42.7481,43.4418,77880.914719726,0
+IPAR.US,D,20180327,000000,43.534,43.9019,43.2112,43.3014,84618.159141887,0
+IPAR.US,D,20180328,000000,43.4495,44.2404,42.8943,43.4495,72779.567014291,0
+IPAR.US,D,20180329,000000,43.637,44.52,43.1248,43.8234,76037.090943675,0
+IPAR.US,D,20180402,000000,43.7292,44.055,42.6136,42.9855,67009.591118095,0
+IPAR.US,D,20180403,000000,43.2181,44.1472,42.1025,43.9136,140269.22501934,0
+IPAR.US,D,20180404,000000,43.5909,44.8231,43.4967,44.4248,75209.459707549,0
+IPAR.US,D,20180405,000000,44.6593,45.3549,44.2874,44.8457,102799.5458291,0
+IPAR.US,D,20180406,000000,44.7505,45.821,44.4719,44.8909,114815.4875073,0
+IPAR.US,D,20180409,000000,45.0773,45.2647,44.1472,44.4719,139332.53400211,0
+IPAR.US,D,20180410,000000,44.8457,45.1233,44.4248,44.8909,67714.912319325,0
+IPAR.US,D,20180411,000000,45.3098,45.4952,45.3098,45.3098,70540.274125413,0
+IPAR.US,D,20180412,000000,45.4952,45.4952,44.3806,44.4719,68033.937660345,0
+IPAR.US,D,20180413,000000,44.6132,44.6132,43.8234,44.3806,58656.834985022,0
+IPAR.US,D,20180416,000000,44.52,45.3098,44.52,44.9379,107344.38287577,0
+IPAR.US,D,20180417,000000,45.3098,45.868,45.1685,45.7738,56020.034482731,0
+IPAR.US,D,20180418,000000,45.821,46.0054,45.1685,45.6345,67071.765385833,0
+IPAR.US,D,20180419,000000,45.5874,45.5874,44.3356,44.3806,82211.709205318,0
+IPAR.US,D,20180420,000000,44.1472,45.0773,43.6821,44.0078,109744.7173106,0
+IPAR.US,D,20180423,000000,43.2641,44.0078,43.1248,43.2641,60751.394332608,0
+IPAR.US,D,20180424,000000,43.4055,44.8909,43.4055,44.8457,106167.1487899,0
+IPAR.US,D,20180425,000000,44.7505,44.9861,44.3356,44.7505,67359.193967837,0
+IPAR.US,D,20180426,000000,45.6816,48.4239,45.6816,48.2375,127404.24784893,0
+IPAR.US,D,20180427,000000,48.0971,48.2375,46.5195,47.0287,81762.219827077,0
+IPAR.US,D,20180430,000000,46.9835,48.0039,46.8423,47.589,82559.273554479,0
+IPAR.US,D,20180501,000000,47.4928,47.4928,46.6579,47.0287,65027.149302497,0
+IPAR.US,D,20180502,000000,46.8423,47.2602,46.4527,46.8423,115008.12581226,0
+IPAR.US,D,20180503,000000,46.7961,47.0748,46.1016,46.1476,86717.814740927,0
+IPAR.US,D,20180504,000000,46.0534,47.3083,45.4952,46.8903,97226.285239035,0
+IPAR.US,D,20180507,000000,46.8903,47.3564,46.5195,46.7039,147123.68322496,0
+IPAR.US,D,20180508,000000,46.7039,47.8204,46.5195,46.7961,154779.27215913,0
+IPAR.US,D,20180509,000000,43.2641,43.9863,42.0564,43.3113,162486.84285812,0
+IPAR.US,D,20180510,000000,44.1932,44.8909,43.5909,44.5661,288941.14943602,0
+IPAR.US,D,20180511,000000,44.7986,45.2863,44.055,44.3356,214282.08488551,0
+IPAR.US,D,20180514,000000,44.4719,44.9379,43.8234,44.8909,220965.30904226,0
+IPAR.US,D,20180515,000000,44.7505,45.404,44.2874,45.2165,100167.84157827,0
+IPAR.US,D,20180516,000000,45.2165,46.8423,45.2165,46.7511,191568.09215512,0
+IPAR.US,D,20180517,000000,46.8423,47.7724,46.8423,47.636,101456.17394584,0
+IPAR.US,D,20180518,000000,47.8666,48.05,47.4692,47.8666,153541.90230609,0
+IPAR.US,D,20180521,000000,47.9127,47.9588,47.4928,47.8204,97696.159623091,0
+IPAR.US,D,20180522,000000,48.05,48.1452,47.7234,47.8666,89547.253548176,0
+IPAR.US,D,20180523,000000,47.8204,48.2375,47.4928,48.1903,100183.13033263,0
+IPAR.US,D,20180524,000000,48.3287,49.4,47.0346,49.3068,104005.31892312,0
+IPAR.US,D,20180525,000000,49.2598,49.4913,48.8879,49.2598,160419.8032684,0
+IPAR.US,D,20180529,000000,49.0743,49.7248,48.8879,49.5384,108075.18533427,0
+IPAR.US,D,20180530,000000,49.6306,50.5166,49.5384,50.2811,103201.13044368,0
+IPAR.US,D,20180531,000000,50.1889,50.487,49.4452,49.5384,90389.154288374,0
+IPAR.US,D,20180601,000000,49.6306,49.6777,48.4709,49.1656,128689.52246562,0
+IPAR.US,D,20180604,000000,49.4,51.3044,49.3284,50.0967,144854.83207764,0
+IPAR.US,D,20180605,000000,50.1417,50.3291,48.5611,48.8879,163239.04957274,0
+IPAR.US,D,20180606,000000,48.935,49.1656,48.4239,49.1194,111780.16014132,0
+IPAR.US,D,20180607,000000,49.0272,49.7699,48.8408,49.3068,67546.736021344,0
+IPAR.US,D,20180608,000000,49.353,50.1889,49.353,49.9083,84436.732590125,0
+IPAR.US,D,20180611,000000,49.9563,50.5166,49.1656,49.4913,70634.045152166,0
+IPAR.US,D,20180612,000000,49.7248,49.8631,49.1656,49.3068,119596.79062143,0
+IPAR.US,D,20180613,000000,49.4,50.0495,48.935,50.0035,97146.783716352,0
+IPAR.US,D,20180614,000000,49.9563,50.2811,49.607,50.1889,86830.951523205,0
+IPAR.US,D,20180615,000000,49.9563,50.5822,49.1656,50.1889,135315.66860608,0
+IPAR.US,D,20180618,000000,50.1889,50.1889,49.4,50.0967,58403.041662613,0
+IPAR.US,D,20180619,000000,49.9563,50.3291,49.5384,50.1417,69657.603373583,0
+IPAR.US,D,20180620,000000,50.2811,50.4685,49.6777,50.4205,156483.45864533,0
+IPAR.US,D,20180621,000000,50.4685,50.7923,50.0269,50.7481,93033.089542699,0
+IPAR.US,D,20180622,000000,50.9336,51.536,50.5166,50.8864,232162.79273694,0
+IPAR.US,D,20180625,000000,50.7923,50.9796,50.0035,50.6539,113391.59485106,0
+IPAR.US,D,20180626,000000,50.6991,51.118,50.2811,50.5166,65307.443132465,0
+IPAR.US,D,20180627,000000,50.5607,50.7923,49.6306,49.7248,81260.748684005,0
+IPAR.US,D,20180628,000000,49.6875,49.919,49.1263,49.5001,50464.101147603,0
+IPAR.US,D,20180629,000000,49.7336,50.1084,49.3607,49.919,75601.871069505,0
+IPAR.US,D,20180702,000000,49.7797,50.3409,49.5001,50.2928,59620.026509824,0
+IPAR.US,D,20180703,000000,50.4332,50.7137,50.2006,50.6196,28491.103378622,0
+IPAR.US,D,20180705,000000,50.386,51.0395,50.1526,50.9934,45967.168864611,0
+IPAR.US,D,20180706,000000,51.0395,51.5516,50.8521,51.4124,54057.977672949,0
+IPAR.US,D,20180709,000000,51.6007,51.7871,50.9247,51.3201,42333.541577923,0
+IPAR.US,D,20180710,000000,51.4604,51.5075,50.7609,51.1327,52101.017114621,0
+IPAR.US,D,20180711,000000,51.0866,51.4124,50.0594,50.1526,72921.242804712,0
+IPAR.US,D,20180712,000000,50.386,50.4803,49.7336,50.4803,62906.089447351,0
+IPAR.US,D,20180713,000000,50.7609,52.1128,50.6677,51.7399,96214.169700274,0
+IPAR.US,D,20180716,000000,52.0657,52.0657,51.4604,51.7399,66657.94976777,0
+IPAR.US,D,20180717,000000,51.4604,52.4386,51.4604,52.0206,56146.42151879,0
+IPAR.US,D,20180718,000000,51.9273,51.9725,51.3201,51.9273,70671.757412925,0
+IPAR.US,D,20180719,000000,51.6467,52.7662,51.5075,52.672,71711.392709537,0
+IPAR.US,D,20180720,000000,52.6259,53.4657,51.6007,53.1371,83703.891631043,0
+IPAR.US,D,20180723,000000,53.0017,53.2813,52.7662,53.0919,36575.796685216,0
+IPAR.US,D,20180724,000000,53.1851,53.56,52.7201,53.3725,187186.33515499,0
+IPAR.US,D,20180725,000000,53.6061,56.5906,53.6061,56.5446,143908.96780778,0
+IPAR.US,D,20180726,000000,56.4062,56.78,54.8168,55.8931,123140.72388252,0
+IPAR.US,D,20180727,000000,55.7027,56.312,55.0287,55.6585,131863.46787116,0
+IPAR.US,D,20180730,000000,55.8469,56.0795,54.6795,55.0512,106464.7698748,0
+IPAR.US,D,20180731,000000,55.1925,56.359,54.7736,56.1717,97607.484847793,0
+IPAR.US,D,20180801,000000,56.1246,56.4062,55.0512,55.8931,107133.39806557,0
+IPAR.US,D,20180802,000000,55.6135,57.1529,55.6135,57.0586,72874.357291336,0
+IPAR.US,D,20180803,000000,57.1047,57.8523,56.6151,57.2911,101344.05641386,0
+IPAR.US,D,20180806,000000,57.4785,58.4586,57.1979,58.0377,155063.64299026,0
+IPAR.US,D,20180807,000000,58.2713,59.2985,57.7111,58.645,173236.87567515,0
+IPAR.US,D,20180808,000000,59.1562,60.1854,57.8523,59.9039,226623.16740646,0
+IPAR.US,D,20180809,000000,59.9961,60.418,57.3383,57.4785,104973.60669937,0
+IPAR.US,D,20180810,000000,57.6189,58.645,57.1096,57.5718,77903.338226122,0
+IPAR.US,D,20180813,000000,57.7111,58.0849,57.3667,57.5718,78801.297732315,0
+IPAR.US,D,20180814,000000,57.7582,58.5518,57.7582,58.5518,46876.340124,0
+IPAR.US,D,20180815,000000,58.5047,59.1562,58.3173,59.1562,101544.84872114,0
+IPAR.US,D,20180816,000000,59.2985,60.2757,59.2985,60.1854,109381.86420707,0
+IPAR.US,D,20180817,000000,59.9039,60.2757,59.3897,59.9519,106517.77088993,0
+IPAR.US,D,20180820,000000,60.2757,60.7456,59.9039,60.6986,68575.159564757,0
+IPAR.US,D,20180821,000000,60.6044,61.2578,60.257,61.1165,83332.884525193,0
+IPAR.US,D,20180822,000000,61.0252,61.6306,60.835,61.6306,110587.63730108,0
+IPAR.US,D,20180823,000000,61.6757,62.9856,61.4442,61.5364,109460.34647946,0
+IPAR.US,D,20180824,000000,61.5854,62.7049,60.6514,61.818,72460.541673272,0
+IPAR.US,D,20180827,000000,62.0515,62.3763,61.4912,61.6757,74391.001724039,0
+IPAR.US,D,20180828,000000,61.8671,62.0515,60.7908,60.835,56426.71534876,0
+IPAR.US,D,20180829,000000,60.835,61.2116,60.0431,61.0252,102963.64512592,0
+IPAR.US,D,20180830,000000,61.0252,61.35,60.1383,60.2306,69673.911378236,0
+IPAR.US,D,20180831,000000,60.2757,61.1165,59.9519,60.932,73346.270175973,0
+IPAR.US,D,20180904,000000,60.835,60.932,59.9961,60.1383,74063.822380694,0
+IPAR.US,D,20180905,000000,60.1383,61.0252,59.2985,60.932,112228.63026927,0
+IPAR.US,D,20180906,000000,60.883,61.7228,59.8577,60.6044,78922.588516919,0
+IPAR.US,D,20180907,000000,60.3248,60.6514,59.6243,59.7165,81737.757820098,0
+IPAR.US,D,20180910,000000,59.7165,60.0913,59.0168,59.0168,125840.71790284,0
+IPAR.US,D,20180911,000000,59.2985,59.2985,58.2251,58.4586,75416.36751658,0
+IPAR.US,D,20180912,000000,58.3635,58.7372,57.9907,58.3173,103866.70088357,0
+IPAR.US,D,20180913,000000,58.3635,58.7372,57.7111,58.2713,136290.07188408,0
+IPAR.US,D,20180914,000000,58.2251,59.4839,58.0849,59.065,87139.784361317,0
+IPAR.US,D,20180917,000000,59.2504,59.2504,58.4125,59.0168,98936.58722699,0
+IPAR.US,D,20180918,000000,58.6912,60.7682,58.6912,60.3718,163228.85706983,0
+IPAR.US,D,20180919,000000,60.2757,60.932,58.6912,59.4839,108538.94421658,0
+IPAR.US,D,20180920,000000,59.6723,60.6044,58.2713,60.418,46796.838601319,0
+IPAR.US,D,20180921,000000,60.465,61.1165,60.1383,60.3248,189747.71113576,0
+IPAR.US,D,20180924,000000,60.3248,60.418,59.112,60.2306,63618.545400616,0
+IPAR.US,D,20180925,000000,60.2306,61.2578,60.0431,60.3718,107859.10427263,0
+IPAR.US,D,20180926,000000,60.3248,60.5564,59.9519,60.0431,68380.482759216,0
+IPAR.US,D,20180927,000000,60.0529,60.7103,59.633,60.101,61557.621312627,0
+IPAR.US,D,20180928,000000,60.0529,60.9252,59.9136,60.3355,61205.979962302,0
+IPAR.US,D,20181001,000000,60.363,61.1871,60.363,60.6161,75394.963260474,0
+IPAR.US,D,20181002,000000,60.6063,61.0007,59.3339,59.7155,73335.058422775,0
+IPAR.US,D,20181003,000000,59.8852,60.2668,58.0682,58.3968,86107.28381674,0
+IPAR.US,D,20181004,000000,58.2467,58.3302,57.2637,57.6022,53292.520704561,0
+IPAR.US,D,20181005,000000,57.5825,57.6934,56.1982,56.4778,166125.56639627,0
+IPAR.US,D,20181008,000000,56.4484,57.0664,55.6272,56.5426,117369.72873603,0
+IPAR.US,D,20181009,000000,56.3747,57.2068,56.2619,56.309,78178.535804637,0
+IPAR.US,D,20181010,000000,56.3002,56.3002,53.3883,53.5472,77183.747520821,0
+IPAR.US,D,20181011,000000,53.3324,54.1114,52.0863,53.3785,253541.56758639,0
+IPAR.US,D,20181012,000000,53.9122,54.6804,52.2178,52.5838,84436.732590125,0
+IPAR.US,D,20181015,000000,52.5749,53.8847,52.5661,53.1528,54415.73452502,0
+IPAR.US,D,20181016,000000,53.3422,53.977,52.6858,53.7915,47851.762652293,0
+IPAR.US,D,20181017,000000,53.6119,53.9397,53.088,53.8493,74043.437374879,0
+IPAR.US,D,20181018,000000,53.6031,53.8847,52.1913,52.4061,48613.142619517,0
+IPAR.US,D,20181019,000000,52.676,53.7238,52.3679,52.5366,55509.390087043,0
+IPAR.US,D,20181022,000000,52.676,52.8909,51.5712,52.7053,113045.04975219,0
+IPAR.US,D,20181023,000000,52.0402,53.0429,50.7589,52.3129,69982.744216347,0
+IPAR.US,D,20181024,000000,52.3875,53.7718,52.3875,52.676,57959.667786117,0
+IPAR.US,D,20181025,000000,53.1253,55.0925,52.6063,54.9541,109851.73859113,0
+IPAR.US,D,20181026,000000,54.4469,56.1776,52.4983,53.9211,59047.207846395,0
+IPAR.US,D,20181029,000000,54.595,55.8038,53.8995,54.6608,131444.55600163,0
+IPAR.US,D,20181030,000000,54.6902,56.6651,54.4469,55.6978,130254.07166199,0
+IPAR.US,D,20181031,000000,56.1393,56.7113,54.8472,55.2239,78499.599646238,0
+IPAR.US,D,20181101,000000,55.2239,55.9244,54.5302,54.6608,109087.30087303,0
+IPAR.US,D,20181102,000000,54.6608,56.7868,54.6608,56.3561,65594.87171447,0
+IPAR.US,D,20181105,000000,56.3473,57.4344,55.5035,57.0125,123980.58612214,0
+IPAR.US,D,20181106,000000,58.6863,58.9954,56.5161,57.5148,58483.562435587,0
+IPAR.US,D,20181107,000000,57.8248,59.1532,56.2423,57.6482,58231.807613759,0
+IPAR.US,D,20181108,000000,57.6767,57.6767,55.7655,56.6377,76946.262203066,0
+IPAR.US,D,20181109,000000,56.6838,57.8445,56.6838,57.2911,122055.22232283,0
+IPAR.US,D,20181112,000000,57.301,58.6303,57.1047,57.5727,115028.51081809,0
+IPAR.US,D,20181113,000000,55.6978,55.6978,51.7223,54.2026,89036.609152488,0
+IPAR.US,D,20181114,000000,54.5028,56.158,54.0427,55.8794,90686.775373288,0
+IPAR.US,D,20181115,000000,55.6802,56.8232,54.9698,55.9902,58800.549276023,0
+IPAR.US,D,20181116,000000,55.7753,57.0586,55.4839,56.3934,126044.56796101,0
+IPAR.US,D,20181119,000000,55.0925,56.2904,54.437,55.2142,120629.29116601,0
+IPAR.US,D,20181120,000000,54.8472,55.2416,54.0936,54.7187,92456.193878109,0
+IPAR.US,D,20181121,000000,54.6509,55.7999,54.3428,54.6509,31651.798530381,0
+IPAR.US,D,20181123,000000,54.6422,55.5418,53.7061,55.008,18841.860875655,0
+IPAR.US,D,20181126,000000,55.2328,55.2328,54.184,54.7471,83869.010178152,0
+IPAR.US,D,20181127,000000,54.7284,55.5615,54.7284,55.2887,69754.432151208,0
+IPAR.US,D,20181128,000000,55.3652,56.8702,54.2869,56.4484,89145.668933603,0
+IPAR.US,D,20181129,000000,56.4385,57.9387,56.4385,57.0125,105968.39498319,0
+IPAR.US,D,20181130,000000,57.0204,58.1064,56.207,57.8248,93710.890986079,0
+IPAR.US,D,20181203,000000,58.4067,58.6774,57.4245,58.49,117048.66489444,0
+IPAR.US,D,20181204,000000,58.4803,58.8432,55.0453,55.4456,144791.63855961,0
+IPAR.US,D,20181206,000000,55.1573,55.7851,54.6235,55.4093,104783.00689499,0
+IPAR.US,D,20181207,000000,54.962,56.0658,54.6049,55.1573,62876.531188917,0
+IPAR.US,D,20181210,000000,55.2328,56.8085,55.064,55.5713,130112.39587157,0
+IPAR.US,D,20181211,000000,55.9813,57.1047,55.2092,56.5337,64065.996278276,0
+IPAR.US,D,20181212,000000,56.9635,58.2841,56.2247,57.1793,64387.060119876,0
+IPAR.US,D,20181213,000000,57.2715,58.3773,57.0861,58.2006,52389.464946917,0
+IPAR.US,D,20181214,000000,57.8445,59.3339,56.3384,56.7868,107578.81044265,0
+IPAR.US,D,20181217,000000,56.7957,56.8133,54.4959,56.571,352070.45469705,0
+IPAR.US,D,20181218,000000,56.5789,58.49,56.4199,58.1241,151909.06334024,0
+IPAR.US,D,20181219,000000,58.1633,58.3576,57.0399,57.8926,109914.93210916,0
+IPAR.US,D,20181220,000000,57.9003,59.3152,56.571,58.8079,165451.84195405,0
+IPAR.US,D,20181221,000000,58.7519,59.8852,58.1732,58.6205,313748.6822637,0
+IPAR.US,D,20181224,000000,58.9581,59.0807,56.6554,57.1626,65181.056096407,0
+IPAR.US,D,20181226,000000,57.5237,59.3339,57.4707,59.3249,82637.75582687,0
+IPAR.US,D,20181227,000000,58.49,62.338,58.1633,62.2339,249912.01730086,0
+IPAR.US,D,20181228,000000,61.7561,62.7902,60.7456,61.3411,143017.12380334,0
+IPAR.US,D,20181231,000000,61.351,62.855,60.832,61.6424,193647.36274834,0
+IPAR.US,D,20190102,000000,61.0233,62.1417,60.7966,61.5021,133437.19032015,0
+IPAR.US,D,20190103,000000,61.454,61.8219,59.4516,60.0913,160390.24500996,0
+IPAR.US,D,20190104,000000,60.412,60.7643,59.5388,59.9519,180141.277145,0
+IPAR.US,D,20190107,000000,59.8381,60.1196,58.4468,58.7285,133957.00796846,0
+IPAR.US,D,20190108,000000,58.6716,60.4484,57.6012,58.2575,137783.2735601,0
+IPAR.US,D,20190109,000000,58.2859,59.1503,58.0338,58.1742,257221.06113616,0
+IPAR.US,D,20190110,000000,58.2859,58.6617,57.1439,57.4225,134663.34841997,0
+IPAR.US,D,20190111,000000,57.4128,57.9023,56.8947,56.9419,98032.512219053,0
+IPAR.US,D,20190114,000000,56.7358,57.0644,55.3544,55.4545,95567.96501591,0
+IPAR.US,D,20190115,000000,55.533,56.1707,55.427,55.6555,124345.47772624,0
+IPAR.US,D,20190116,000000,55.7282,56.1334,54.9953,56.1236,108775.41028405,0
+IPAR.US,D,20190117,000000,56.1148,57.9848,55.9411,57.9298,131046.02913794,0
+IPAR.US,D,20190118,000000,57.8543,59.0767,57.7974,58.7844,83253.383002511,0
+IPAR.US,D,20190122,000000,58.5695,58.7844,56.7643,57.9003,64092.496785836,0
+IPAR.US,D,20190123,000000,58.2674,59.3319,56.7339,59.0581,76443.771809703,0
+IPAR.US,D,20190124,000000,59.068,59.068,57.2793,58.4194,65602.006466506,0
+IPAR.US,D,20190125,000000,58.4833,60.1196,58.3419,59.6016,90878.394427956,0
+IPAR.US,D,20190128,000000,59.3319,59.3319,57.9003,58.4468,68094.073427502,0
+IPAR.US,D,20190129,000000,60.2503,63.1935,58.9806,62.9786,142472.84414805,0
+IPAR.US,D,20190130,000000,63.326,63.326,61.8611,62.2997,73011.956080594,0
+IPAR.US,D,20190131,000000,62.2252,62.9306,61.7748,62.4802,66602.910252067,0
+IPAR.US,D,20190201,000000,62.4998,62.752,61.7169,62.2821,65328.847388572,0
+IPAR.US,D,20190204,000000,62.4036,62.7383,61.6599,62.3095,100691.73622774,0
+IPAR.US,D,20190205,000000,62.6578,62.9551,62.1889,62.5078,67007.552617513,0
+IPAR.US,D,20190206,000000,62.3753,63.6458,62.2339,63.579,66238.018647962,0
+IPAR.US,D,20190207,000000,63.2132,64.2943,62.6431,63.947,79424.059659991,0
+IPAR.US,D,20190208,000000,63.947,65.348,63.947,64.7643,64392.156371331,0
+IPAR.US,D,20190211,000000,64.8388,65.2331,64.1246,64.6976,79309.903627421,0
+IPAR.US,D,20190212,000000,64.9889,65.7748,64.5386,65.4216,110968.83690984,0
+IPAR.US,D,20190213,000000,65.5452,66.8266,65.1949,66.7667,58880.050798707,0
+IPAR.US,D,20190214,000000,66.6804,66.8413,66.0103,66.0878,73576.620741693,0
+IPAR.US,D,20190215,000000,66.2949,67.0856,65.4786,66.4576,69693.27713376,0
+IPAR.US,D,20190219,000000,66.8805,67.949,66.1074,67.6586,86400.82790049,0
+IPAR.US,D,20190220,000000,67.6487,68.7594,66.285,68.467,112453.88458353,0
+IPAR.US,D,20190221,000000,68.571,69.1351,66.9541,69.0321,55506.332336172,0
+IPAR.US,D,20190222,000000,69.1263,71.5692,69.1263,71.4103,129300.0533898,0
+IPAR.US,D,20190225,000000,71.4467,71.4467,69.2195,70.0848,139631.17433731,0
+IPAR.US,D,20190226,000000,70.1231,70.2301,68.2119,69.2941,132625.86708867,0
+IPAR.US,D,20190227,000000,69.087,69.087,67.7704,68.5887,76215.459744564,0
+IPAR.US,D,20190228,000000,68.4483,69.6238,68.0069,69.3509,84311.364804358,0
+IPAR.US,D,20190301,000000,69.662,70.8178,69.662,70.7343,251077.02038324,0
+IPAR.US,D,20190304,000000,75.3485,76.1403,71.0346,72.1991,239052.92470272,0
+IPAR.US,D,20190305,000000,71.7292,74.1261,70.6951,73.8081,193241.7011326,0
+IPAR.US,D,20190306,000000,74.0623,74.3625,73.1773,74.1555,187793.8083283,0
+IPAR.US,D,20190307,000000,74.1458,74.2585,73.3844,73.6267,77017.609723422,0
+IPAR.US,D,20190308,000000,73.6188,74.3625,73.1597,73.5923,82921.107407711,0
+IPAR.US,D,20190311,000000,73.9858,74.1211,73.0694,73.2912,175230.52924395,0
+IPAR.US,D,20190312,000000,73.5561,73.6002,72.5552,72.9056,247483.1438579,0
+IPAR.US,D,20190313,000000,73.0272,73.6453,70.7982,71.0257,550620.41134413,0
+IPAR.US,D,20190314,000000,71.2975,71.9313,70.4704,71.7036,735516.4910957,0
+IPAR.US,D,20190315,000000,72.0039,73.2057,72.0039,72.1629,225909.69220291,0
+IPAR.US,D,20190318,000000,72.2659,73.041,71.6174,72.6711,151223.10789454,0
+IPAR.US,D,20190319,000000,72.8201,72.8201,71.6909,72.3493,124394.40174021,0
+IPAR.US,D,20190320,000000,72.3306,72.3581,71.165,71.6261,167296.68498039,0
+IPAR.US,D,20190321,000000,71.2131,73.248,70.5843,72.2571,146348.03375366,0
+IPAR.US,D,20190322,000000,72.3875,72.5652,70.5549,70.6304,100788.56500537,0
+IPAR.US,D,20190325,000000,70.4979,71.9362,70.0465,71.4467,100817.10401351,0
+IPAR.US,D,20190326,000000,71.89,73.1125,71.6743,71.9362,137771.04255661,0
+IPAR.US,D,20190327,000000,71.89,72.0206,71.0159,71.636,105775.75667823,0
+IPAR.US,D,20190328,000000,71.6174,71.8342,71.0149,71.6174,158578.01799292,0
+IPAR.US,D,20190329,000000,71.7763,71.7763,70.9806,71.5889,186718.49927151,0
+IPAR.US,D,20190401,000000,71.7948,72.1649,70.1918,71.2396,138361.18847498,0
+IPAR.US,D,20190402,000000,71.2495,71.7036,70.6628,71.4005,110310.40122199,0
+IPAR.US,D,20190403,000000,71.5222,72.1177,71.1209,71.947,152828.42710254,0
+IPAR.US,D,20190404,000000,71.9765,72.4198,71.1259,71.7861,109330.90169253,0
+IPAR.US,D,20190405,000000,72.0883,72.881,71.7292,72.4493,181817.94387336,0
+IPAR.US,D,20190408,000000,72.4395,72.9752,72.1353,72.5505,83121.899714999,0
+IPAR.US,D,20190409,000000,72.2581,72.3522,69.7042,70.3713,157712.67449603,0
+IPAR.US,D,20190410,000000,70.1075,71.0002,69.7679,69.974,136632.53998179,0
+IPAR.US,D,20190411,000000,70.2772,70.7108,70.0937,70.4479,73259.633901256,0
+IPAR.US,D,20190412,000000,70.6176,71.2191,69.7434,70.2772,171924.08130061,0
+IPAR.US,D,20190415,000000,70.1918,71.0238,70.1173,70.7403,65692.719742386,0
+IPAR.US,D,20190416,000000,70.9953,71.428,69.9877,70.287,78374.231860471,0
+IPAR.US,D,20190417,000000,70.5606,70.8904,69.5786,70.7108,75236.979465401,0
+IPAR.US,D,20190418,000000,70.9953,71.321,70.0604,70.127,86035.936296384,0
+IPAR.US,D,20190422,000000,70.1075,71.3622,69.1842,69.5501,68213.325711525,0
+IPAR.US,D,20190423,000000,69.6442,70.7588,68.9773,70.3899,85906.491509454,0
+IPAR.US,D,20190424,000000,70.4086,71.7126,69.8062,71.1259,103517.09803382,0
+IPAR.US,D,20190425,000000,70.6451,70.853,67.0218,67.2877,226870.84522712,0
+IPAR.US,D,20190426,000000,67.5036,69.8159,66.8913,67.2494,282831.76319299,0
+IPAR.US,D,20190429,000000,67.3505,68.8418,67.3505,68.7201,81021.224865668,0
+IPAR.US,D,20190430,000000,68.7584,68.7584,67.4604,68.4013,95357.999456005,0
+IPAR.US,D,20190501,000000,68.5514,70.5656,66.9374,67.1631,188421.66650742,0
+IPAR.US,D,20190502,000000,67.268,68.9281,66.9561,68.0991,61327.270746907,0
+IPAR.US,D,20190503,000000,68.1461,69.6442,67.532,68.9773,76444.791059993,0
+IPAR.US,D,20190506,000000,69.0772,69.0772,68.3218,68.6446,108909.95132243,0
+IPAR.US,D,20190507,000000,68.3248,69.7012,64.6436,65.3892,116203.70640337,0
+IPAR.US,D,20190508,000000,65.7866,67.6626,65.7866,66.2203,152089.47064172,0
+IPAR.US,D,20190509,000000,65.8228,66.2017,64.5592,65.7189,80557.465983355,0
+IPAR.US,D,20190510,000000,65.455,65.7777,64.5121,65.4178,59834.069070891,0
+IPAR.US,D,20190513,000000,65.1067,65.5776,63.7469,64.4091,68394.752263287,0
+IPAR.US,D,20190514,000000,64.3512,65.0792,63.6919,64.0874,74068.918632148,0
+IPAR.US,D,20190515,000000,63.9087,65.503,63.9087,65.2284,66226.806894763,0
+IPAR.US,D,20190516,000000,65.3981,66.1251,64.0687,64.464,99319.825336329,0
+IPAR.US,D,20190517,000000,64.2482,64.4739,63.3789,63.3888,78515.907650891,0
+IPAR.US,D,20190520,000000,62.8412,64.313,62.2752,63.7273,68117.51618419,0
+IPAR.US,D,20190521,000000,64.0598,64.1432,63.172,63.7567,76001.417183497,0
+IPAR.US,D,20190522,000000,63.7106,64.7387,63.2475,63.9656,130827.9095757,0
+IPAR.US,D,20190523,000000,63.794,65.0331,61.9524,63.163,109929.20161323,0
+IPAR.US,D,20190524,000000,63.3417,63.636,62.3233,62.5587,58101.343576538,0
+IPAR.US,D,20190528,000000,62.8315,63.4741,62.5018,62.5863,102094.22462787,0
+IPAR.US,D,20190529,000000,62.3596,62.6676,61.5982,61.6512,93338.864629938,0
+IPAR.US,D,20190530,000000,61.6699,62.2654,61.1528,61.7081,89023.358898707,0
+IPAR.US,D,20190531,000000,61.2283,62.5303,60.3708,61.1244,208592.62976228,0
+IPAR.US,D,20190603,000000,61.2196,61.5933,59.946,61.0312,84850.548208189,0
+IPAR.US,D,20190604,000000,61.3686,62.4361,61.2666,62.3596,79373.097145451,0
+IPAR.US,D,20190605,000000,62.5763,62.7187,60.8683,61.6433,105422.07682732,0
+IPAR.US,D,20190606,000000,61.4835,62.3331,61.2382,61.6699,77974.685746478,0
+IPAR.US,D,20190607,000000,61.8984,62.8884,61.4363,62.6431,160860.11939402,0
+IPAR.US,D,20190610,000000,65.8042,66.9659,63.842,64.6721,158236.56914551,0
+IPAR.US,D,20190611,000000,65.3343,65.3343,63.1336,63.8518,103869.75863444,0
+IPAR.US,D,20190612,000000,63.8793,64.0451,63.2572,63.5683,76505.946077441,0
+IPAR.US,D,20190613,000000,63.6919,64.7956,63.0678,63.3054,40385.754272212,0
+IPAR.US,D,20190614,000000,63.2572,63.4269,62.4459,63.0678,79725.757746066,0
+IPAR.US,D,20190617,000000,63.0385,63.2425,62.4459,62.6147,227200.06307106,0
+IPAR.US,D,20190618,000000,62.8511,63.5016,62.4263,63.0964,94675.101761171,0
+IPAR.US,D,20190619,000000,62.8609,63.6164,62.5587,63.4074,152648.01980107,0
+IPAR.US,D,20190620,000000,64.2678,64.2678,62.6823,62.757,88501.50274982,0
+IPAR.US,D,20190621,000000,62.5018,64.1766,62.4941,63.9185,180096.43013221,0
+IPAR.US,D,20190624,000000,63.9656,63.9656,60.5474,62.8412,81157.804404635,0
+IPAR.US,D,20190625,000000,62.9178,63.4447,61.559,62.1065,106536.11739517,0
+IPAR.US,D,20190626,000000,62.1437,62.7187,60.1815,60.5189,155076.89324404,0
+IPAR.US,D,20190627,000000,60.7868,61.6296,60.6769,60.8408,161677.55812723,0
+IPAR.US,D,20190628,000000,61.2224,63.2219,61.2224,63.0139,659454.93814504,0
+IPAR.US,D,20190701,000000,63.0238,63.274,61.2126,61.2696,143437.05492314,0
+IPAR.US,D,20190702,000000,61.3726,61.8003,60.5376,60.6533,256197.73384421,0
+IPAR.US,D,20190703,000000,60.3895,61.4118,60.0656,61.3353,82573.543058551,0
+IPAR.US,D,20190705,000000,61.1744,61.2597,60.1511,60.9664,62603.372110983,0
+IPAR.US,D,20190708,000000,60.7868,61.506,60.7437,61.4775,122615.80998276,0
+IPAR.US,D,20190709,000000,61.5443,61.5443,60.417,60.8506,88277.267685846,0
+IPAR.US,D,20190710,000000,60.8045,61.3078,60.4366,60.4935,75734.373607309,0
+IPAR.US,D,20190711,000000,60.6819,61.4874,60.2266,61.4305,68068.592170232,0
+IPAR.US,D,20190712,000000,61.4403,61.9887,60.6819,61.3353,73318.750418123,0
+IPAR.US,D,20190715,000000,61.1841,62.0475,61.0792,61.9211,70562.69763181,0
+IPAR.US,D,20190716,000000,61.9986,63.6301,61.9789,62.9571,100813.02701235,0
+IPAR.US,D,20190717,000000,62.9276,64.1314,61.8768,62.4645,101470.44344991,0
+IPAR.US,D,20190718,000000,62.4645,63.5438,61.3353,63.327,88627.889785879,0
+IPAR.US,D,20190719,000000,63.4299,64.7809,62.9943,63.2122,111463.17330088,0
+IPAR.US,D,20190722,000000,63.3721,64.0461,61.2333,63.1356,111709.83187125,0
+IPAR.US,D,20190723,000000,63.3367,63.9979,61.6846,63.117,84458.136846233,0
+IPAR.US,D,20190724,000000,63.1081,65.3264,61.6296,65.0802,105987.76073872,0
+IPAR.US,D,20190725,000000,64.8418,66.0181,64.2355,64.3306,105446.5388343,0
+IPAR.US,D,20190726,000000,64.3787,65.297,63.7704,65.0321,68128.727937388,0
+IPAR.US,D,20190729,000000,65.089,65.6757,64.1971,65.3166,89049.859406269,0
+IPAR.US,D,20190730,000000,65.0989,67.1828,65.0989,66.7275,96992.876922442,0
+IPAR.US,D,20190731,000000,66.7372,67.838,65.5345,65.6571,206212.68033327,0
+IPAR.US,D,20190801,000000,65.8846,66.5273,64.9938,65.4863,91077.148234661,0
+IPAR.US,D,20190802,000000,65.3264,65.6855,64.3875,64.52,107604.29169992,0
+IPAR.US,D,20190805,000000,63.8272,63.9794,60.9997,61.8493,120497.80787849,0
+IPAR.US,D,20190806,000000,60.4689,64.359,60.1413,63.4967,129764.83152241,0
+IPAR.US,D,20190807,000000,62.757,63.742,62.1702,62.596,112956.37497689,0
+IPAR.US,D,20190808,000000,62.9473,64.9555,62.9473,64.7858,106979.49127166,0
+IPAR.US,D,20190809,000000,64.5955,64.5955,63.5241,63.8852,114766.56349334,0
+IPAR.US,D,20190812,000000,63.6674,64.3493,62.6147,62.7481,110955.58665605,0
+IPAR.US,D,20190813,000000,62.7098,64.1324,62.4645,63.6301,87882.817823308,0
+IPAR.US,D,20190814,000000,63.0306,63.4682,61.8857,62.2262,78490.426393622,0
+IPAR.US,D,20190815,000000,62.132,62.9041,61.9211,62.4645,83728.353638022,0
+IPAR.US,D,20190816,000000,62.6147,63.3073,61.7621,62.4831,418857.84925176,0
+IPAR.US,D,20190819,000000,63.0788,64.3875,62.7069,63.3721,86885.991038909,0
+IPAR.US,D,20190820,000000,63.1827,63.6154,62.1987,62.6147,69306.981273549,0
+IPAR.US,D,20190821,000000,62.909,63.3318,62.4734,63.117,58256.269620738,0
+IPAR.US,D,20190822,000000,63.1268,63.2789,62.3488,62.6245,51801.357529127,0
+IPAR.US,D,20190823,000000,62.3488,62.7383,60.2727,60.5189,71672.661198487,0
+IPAR.US,D,20190826,000000,60.7956,61.5933,60.6446,61.2881,57880.166263434,0
+IPAR.US,D,20190827,000000,61.5933,61.9044,60.9477,61.5158,96989.81917157,0
+IPAR.US,D,20190828,000000,61.3176,62.0761,61.1076,61.6296,102366.36445552,0
+IPAR.US,D,20190829,000000,62.1506,62.7667,61.869,62.18,111014.70317292,0
+IPAR.US,D,20190830,000000,62.18,62.18,60.3797,60.9291,82171.958443977,0
+IPAR.US,D,20190903,000000,60.4836,61.4579,60.1461,60.9192,105797.16093434,0
+IPAR.US,D,20190904,000000,61.3628,61.4206,60.7211,61.3726,57542.794417181,0
+IPAR.US,D,20190905,000000,61.7434,62.549,61.3628,61.6395,171144.35482814,0
+IPAR.US,D,20190906,000000,61.6649,61.9986,61.1508,61.402,113674.94643189,0
+IPAR.US,D,20190909,000000,60.8123,61.554,60.36,60.7015,66894.415835235,0
+IPAR.US,D,20190910,000000,60.5867,61.4678,59.118,60.6916,74744.681574947,0
+IPAR.US,D,20190911,000000,60.6348,61.7484,60.3315,61.4491,98034.550719636,0
+IPAR.US,D,20190912,000000,61.6021,63.2023,61.1273,62.8894,113012.43374288,0
+IPAR.US,D,20190913,000000,63.1081,63.9333,62.5293,63.8272,70089.76549688,0
+IPAR.US,D,20190916,000000,63.4299,64.4914,62.6922,64.0647,124655.32981465,0
+IPAR.US,D,20190917,000000,63.8175,64.6711,63.8175,64.1128,78677.968447128,0
+IPAR.US,D,20190918,000000,64.1971,64.1971,60.88,62.8707,108214.82262411,0
+IPAR.US,D,20190919,000000,63.0503,64.1226,63.0503,63.895,112362.15205735,0
+IPAR.US,D,20190920,000000,63.7321,64.7858,63.6398,64.0745,142602.28893499,0
+IPAR.US,D,20190923,000000,63.895,64.9076,63.895,64.5004,48861.839690472,0
+IPAR.US,D,20190924,000000,64.5494,64.7858,63.7233,64.207,74560.197272312,0
+IPAR.US,D,20190925,000000,64.4072,64.9173,63.895,64.3875,86179.650587387,0
+IPAR.US,D,20190926,000000,64.415,65.1126,64.1128,64.5297,77169.47801675,0
+IPAR.US,D,20190927,000000,64.7201,65.1862,64.1579,64.8055,137742.50354847,0
+IPAR.US,D,20190930,000000,65.0537,66.9845,65.0537,66.5852,114086.72354938,0
+IPAR.US,D,20191001,000000,66.9179,67.8518,66.2889,67.3642,115041.76107186,0
+IPAR.US,D,20191002,000000,67.2523,67.8617,66.8413,67.6791,163629.42243411,0
+IPAR.US,D,20191003,000000,67.7282,67.788,66.5176,66.5655,82559.273554479,0
+IPAR.US,D,20191004,000000,66.7942,67.6399,66.4528,67.5182,74996.436396773,0
+IPAR.US,D,20191007,000000,67.374,67.6693,66.7078,67.2426,78276.383832555,0
+IPAR.US,D,20191008,000000,66.8707,66.8707,64.5876,65.1391,87575.004235487,0
+IPAR.US,D,20191009,000000,65.6335,65.9053,65.3196,65.556,50535.448667959,0
+IPAR.US,D,20191010,000000,65.5756,66.4037,65.2656,66.1476,89633.889822894,0
+IPAR.US,D,20191011,000000,66.5852,67.9165,66.3752,67.3927,84101.399244454,0
+IPAR.US,D,20191014,000000,67.2995,68.2492,66.6745,67.8518,102314.38269069,0
+IPAR.US,D,20191015,000000,67.9637,68.7594,66.9757,67.0787,106396.48010533,0
+IPAR.US,D,20191016,000000,67.0689,68.2786,67.0689,67.7086,85283.729581777,0
+IPAR.US,D,20191017,000000,67.9637,68.9919,67.9637,68.4405,81898.799366043,0
+IPAR.US,D,20191018,000000,68.0805,68.9065,67.6301,68.3846,54596.14182649,0
+IPAR.US,D,20191021,000000,68.6112,69.6855,68.4405,68.621,61033.726663158,0
+IPAR.US,D,20191022,000000,68.8113,69.0675,67.8126,68.4503,69329.404779947,0
+IPAR.US,D,20191023,000000,68.3365,69.5639,68.2786,69.0969,43531.160669608,0
+IPAR.US,D,20191024,000000,69.2774,70.4498,68.7358,70.2115,94865.701565551,0
+IPAR.US,D,20191025,000000,70.1055,71.1042,69.8681,70.8953,64025.226266644,0
+IPAR.US,D,20191028,000000,71.1042,71.638,70.8864,71.428,56145.4022685,0
+IPAR.US,D,20191029,000000,71.7154,72.2277,71.0531,71.9137,87650.428757006,0
+IPAR.US,D,20191030,000000,71.8087,73.35,71.4005,73.2941,70687.046167287,0
+IPAR.US,D,20191031,000000,73.0557,73.7316,72.4022,73.6835,90794.815904112,0
+IPAR.US,D,20191101,000000,73.9406,73.9691,72.514,73.35,116181.28289697,0
+IPAR.US,D,20191104,000000,73.5618,74.6176,73.1989,74.2634,90349.403527034,0
+IPAR.US,D,20191105,000000,74.3801,75.1591,73.3126,74.8638,118232.01448205,0
+IPAR.US,D,20191106,000000,73.3891,77.4608,71.848,74.4164,104477.23180775,0
+IPAR.US,D,20191107,000000,73.5423,75.1739,72.514,73.9788,77167.439516168,0
+IPAR.US,D,20191108,000000,73.9593,74.7481,72.9124,73.4363,67242.999434688,0
+IPAR.US,D,20191111,000000,73.35,74.1702,72.2855,72.4945,137521.32623537,0
+IPAR.US,D,20191112,000000,72.7339,73.2656,71.7891,72.1894,233740.59218709,0
+IPAR.US,D,20191113,000000,72.0854,73.7797,71.0012,73.3794,149844.06225109,0
+IPAR.US,D,20191114,000000,73.6542,74.5784,73.0085,73.084,88247.709427412,0
+IPAR.US,D,20191115,000000,73.4078,73.7994,71.7233,71.7792,135593.92393546,0
+IPAR.US,D,20191118,000000,71.8863,72.4091,71.3152,71.4192,186641.03624941,0
+IPAR.US,D,20191119,000000,71.5712,74.4919,71.1573,74.4822,140458.80557344,0
+IPAR.US,D,20191120,000000,74.3987,75.479,72.8418,73.4648,162023.08397581,0
+IPAR.US,D,20191121,000000,71.2769,71.2966,63.4222,65.4324,325471.07985815,0
+IPAR.US,D,20191122,000000,65.4148,65.9102,63.6448,64.3777,104635.21560283,0
+IPAR.US,D,20191125,000000,64.2913,66.6146,64.1304,65.7091,106660.46593065,0
+IPAR.US,D,20191126,000000,65.7954,66.3841,64.6622,64.9762,187489.05249135,0
+IPAR.US,D,20191127,000000,65.2509,68.4866,65.2509,68.0509,145822.10060361,0
+IPAR.US,D,20191129,000000,68.413,68.413,66.8413,67.0787,37614.412731538,0
+IPAR.US,D,20191202,000000,67.1847,67.5517,66.7078,66.8805,88171.265655602,0
+IPAR.US,D,20191203,000000,66.4989,66.803,65.5383,66.49,64697.93145857,0
+IPAR.US,D,20191204,000000,66.546,67.4789,66.0525,67.0983,82565.389056224,0
+IPAR.US,D,20191205,000000,67.0041,68.621,66.7569,68.0991,105370.0950625,0
+IPAR.US,D,20191206,000000,68.4965,69.6855,68.4689,69.2971,84193.131770625,0
+IPAR.US,D,20191209,000000,69.1744,69.3726,67.2995,68.3943,117802.91010962,0
+IPAR.US,D,20191210,000000,68.4327,68.8968,67.9882,68.6897,113864.52698599,0
+IPAR.US,D,20191211,000000,68.936,69.2106,67.9637,68.0892,75155.439442136,0
+IPAR.US,D,20191212,000000,68.1628,69.1744,67.5467,68.7633,136413.40116927,0
+IPAR.US,D,20191213,000000,68.8585,68.8585,67.5182,68.2492,122496.55769874,0
+IPAR.US,D,20191216,000000,68.621,69.4688,67.6791,67.9637,107569.63719003,0
+IPAR.US,D,20191217,000000,67.9165,68.5013,67.1847,67.4986,84358.250317734,0
+IPAR.US,D,20191218,000000,67.5182,67.5654,66.7745,67.0886,85141.034541066,0
+IPAR.US,D,20191219,000000,67.0513,67.1847,66.2144,67.1268,145706.92532075,0
+IPAR.US,D,20191220,000000,67.0983,68.9261,67.0983,68.7544,304795.58770936,0
+IPAR.US,D,20191223,000000,68.831,68.831,67.0228,67.8027,80656.333261564,0
+IPAR.US,D,20191224,000000,68.0509,68.7731,67.5271,68.573,25777.859104522,0
+IPAR.US,D,20191226,000000,68.6897,68.9556,68.4033,68.6602,34006.266702119,0
+IPAR.US,D,20191227,000000,68.9261,69.5217,68.3943,69.0969,64207.672068697,0
+IPAR.US,D,20191230,000000,69.2411,70.1878,68.8575,69.8719,58337.809644002,0
+IPAR.US,D,20191231,000000,69.9386,70.4547,69.4511,69.509,111372.46002499,0
+IPAR.US,D,20200102,000000,69.8915,69.8915,68.7388,69.3177,136623.36672918,0
+IPAR.US,D,20200103,000000,68.8202,69.6797,68.3718,68.7623,92151.438041161,0
+IPAR.US,D,20200106,000000,68.42,69.2116,68.0755,68.3816,84498.906857864,0
+IPAR.US,D,20200107,000000,68.2943,68.6779,67.6242,68.5994,65380.829153402,0
+IPAR.US,D,20200108,000000,68.5032,69.0399,67.9882,67.9882,100247.34310095,0
+IPAR.US,D,20200109,000000,68.4297,69.7767,68.1972,68.8006,108640.86924565,0
+IPAR.US,D,20200110,000000,68.8103,69.556,68.1521,68.362,80028.475082432,0
+IPAR.US,D,20200113,000000,68.5611,68.988,68.5229,68.8771,77094.053495232,0
+IPAR.US,D,20200114,000000,68.571,69.7866,68.5611,69.0115,226646.61016315,0
+IPAR.US,D,20200115,000000,69.0488,71.2573,69.0017,70.9325,195338.29898076,0
+IPAR.US,D,20200116,000000,71.1042,71.6988,70.7078,71.1042,67176.748165786,0
+IPAR.US,D,20200117,000000,71.2288,71.6595,70.178,70.4263,66139.151369755,0
+IPAR.US,D,20200121,000000,70.3586,70.4066,69.1351,69.8425,100128.09081693,0
+IPAR.US,D,20200122,000000,69.8425,70.5891,69.2215,69.8425,63046.74598748,0
+IPAR.US,D,20200123,000000,69.9101,70.0652,68.8202,69.4707,91725.391419608,0
+IPAR.US,D,20200124,000000,69.6797,70.2438,68.5611,68.7525,62354.675040029,0
+IPAR.US,D,20200127,000000,67.9784,68.4425,67.5301,67.5301,48840.435434365,0
+IPAR.US,D,20200128,000000,67.9205,69.7277,67.5497,69.3736,84803.662694812,0
+IPAR.US,D,20200129,000000,69.298,69.3177,67.224,67.3201,75003.571148807,0
+IPAR.US,D,20200130,000000,66.9179,67.5251,66.2477,67.1278,67346.962964348,0
+IPAR.US,D,20200131,000000,67.214,68.1226,65.6747,66.0673,85172.63130008,0
+IPAR.US,D,20200203,000000,66.391,67.7685,66.391,67.3005,96588.234556996,0
+IPAR.US,D,20200204,000000,67.8263,68.362,66.7069,66.7735,56370.656582766,0
+IPAR.US,D,20200205,000000,67.1661,67.8745,66.9845,67.7018,52239.63515417,0
+IPAR.US,D,20200206,000000,67.9392,68.42,67.3289,67.5202,78214.209564816,0
+IPAR.US,D,20200207,000000,67.3947,67.3947,66.0378,66.1241,63031.457233118,0
+IPAR.US,D,20200210,000000,66.077,66.4969,65.4648,65.6277,65158.63259001,0
+IPAR.US,D,20200211,000000,65.7415,66.2104,65.4746,65.9798,60712.662821557,0
+IPAR.US,D,20200212,000000,66.2017,66.3155,65.4746,65.8278,89518.714540035,0
+IPAR.US,D,20200213,000000,65.665,66.5931,65.5315,65.923,62933.609205202,0
+IPAR.US,D,20200214,000000,65.9612,67.5781,65.9612,66.9089,57935.205779138,0
+IPAR.US,D,20200218,000000,66.8403,67.38,65.8671,66.391,61020.476409378,0
+IPAR.US,D,20200219,000000,66.5832,66.9179,66.0378,66.2017,48942.360463445,0
+IPAR.US,D,20200220,000000,65.923,66.5106,65.6845,66.3537,50393.772877537,0
+IPAR.US,D,20200221,000000,66.3811,66.5342,64.777,65.2351,70755.335936771,0
+IPAR.US,D,20200224,000000,63.897,64.1953,61.2392,61.2971,58269.519874519,0
+IPAR.US,D,20200225,000000,61.3265,61.612,57.7601,58.0466,96410.885006398,0
+IPAR.US,D,20200226,000000,57.5972,58.8599,55.7125,56.0099,149441.45838622,0
+IPAR.US,D,20200227,000000,55.2072,57.3393,54.3076,57.1194,167320.12773708,0
+IPAR.US,D,20200228,000000,57.4049,57.7788,55.4212,57.4158,184289.62582854,0
+IPAR.US,D,20200302,000000,57.9985,59.8911,56.7466,59.634,116448.32647315,0
+IPAR.US,D,20200303,000000,57.8357,64.3845,53.5432,54.8717,186463.68669881,0
+IPAR.US,D,20200304,000000,55.1582,55.7027,53.5246,54.9963,87369.115676746,0
+IPAR.US,D,20200305,000000,53.7434,55.0835,51.0974,52.0245,109332.94019311,0
+IPAR.US,D,20200306,000000,51.8411,54.0594,50.13,53.8416,146872.94765341,0
+IPAR.US,D,20200309,000000,51.4114,53.2567,49.2618,50.4067,100671.35122193,0
+IPAR.US,D,20200310,000000,51.535,53.1607,50.0259,52.9311,120372.44009272,0
+IPAR.US,D,20200311,000000,51.4114,51.7174,49.0948,50.3409,147661.84737849,0
+IPAR.US,D,20200312,000000,47.2062,48.0079,42.6981,43.0091,153267.72397787,0
+IPAR.US,D,20200313,000000,44.9693,48.4493,43.5153,48.4493,138036.04763222,0
+IPAR.US,D,20200316,000000,44.1746,45.3706,40.4179,40.5788,132277.28348922,0
+IPAR.US,D,20200317,000000,41.4981,44.5818,38.8227,43.6781,149643.26994381,0
+IPAR.US,D,20200318,000000,40.5435,43.372,39.5389,43.0277,156085.95103193,0
+IPAR.US,D,20200319,000000,43.477,48.572,41.6433,47.0051,191692.4406906,0
+IPAR.US,D,20200320,000000,45.714,46.2016,33.3059,33.7375,232898.6914469,0
+IPAR.US,D,20200323,000000,33.8896,39.0993,32.6926,36.566,229456.68321488,0
+IPAR.US,D,20200324,000000,38.2085,43.4868,37.1194,43.372,136817.02428442,0
+IPAR.US,D,20200325,000000,43.3426,46.7854,40.7624,43.5732,136149.41534395,0
+IPAR.US,D,20200326,000000,44.108,48.727,44.108,47.0719,207543.82121306,0
+IPAR.US,D,20200327,000000,44.729,47.0532,44.1413,45.7621,104447.67354932,0
+IPAR.US,D,20200330,000000,45.1548,48.5318,45.1548,47.9098,110083.10840713,0
+IPAR.US,D,20200331,000000,47.0905,47.7969,42.8462,44.6171,194128.44888559,0
+IPAR.US,D,20200401,000000,42.5852,44.1344,38.0044,38.8128,153784.48387531,0
+IPAR.US,D,20200402,000000,37.8494,42.6618,37.7385,42.1909,115099.85833843,0
+IPAR.US,D,20200403,000000,41.8729,44.2797,38.695,40.0922,162862.94621543,0
+IPAR.US,D,20200406,000000,42.0947,46.1996,42.0947,44.0392,147163.43398629,0
+IPAR.US,D,20200407,000000,44.5778,47.0905,43.0042,43.943,185657.4597188,0
+IPAR.US,D,20200408,000000,45.0498,45.1037,42.7011,43.2406,98595.138379574,0
+IPAR.US,D,20200409,000000,44.1246,47.8999,42.6136,46.3291,139567.98081928,0
+IPAR.US,D,20200413,000000,45.6561,46.543,42.9217,43.7499,114200.87958195,0
+IPAR.US,D,20200414,000000,44.829,46.5881,44.0098,45.9358,140589.26961066,0
+IPAR.US,D,20200415,000000,43.7116,44.9252,42.5184,42.8648,145739.54133005,0
+IPAR.US,D,20200416,000000,43.7214,43.7214,40.628,41.1793,126289.18803078,0
+IPAR.US,D,20200417,000000,42.5567,46.4989,41.8435,45.9358,146879.06315516,0
+IPAR.US,D,20200420,000000,44.6662,45.4726,43.8274,45.2038,175748.30839167,0
+IPAR.US,D,20200421,000000,44.3091,46.0603,41.9799,42.7971,240565.49213427,0
+IPAR.US,D,20200422,000000,43.9823,43.9823,41.972,43.1926,93708.852485498,0
+IPAR.US,D,20200423,000000,40.8153,42.807,38.5048,39.0237,185634.01696209,0
+IPAR.US,D,20200424,000000,39.0041,42.2968,39.0041,41.8435,285391.10067319,0
+IPAR.US,D,20200427,000000,41.9897,43.1729,41.2568,42.5666,225060.65671067,0
+IPAR.US,D,20200428,000000,43.6831,44.8378,42.3243,43.3063,212310.85482311,0
+IPAR.US,D,20200429,000000,44.7898,45.8386,42.7088,44.2707,263460.91141642,0
+IPAR.US,D,20200430,000000,43.1052,44.2414,42.4322,43.0189,214992.50233819,0
+IPAR.US,D,20200501,000000,41.8337,42.8845,39.6684,40.9585,196295.37500383,0
+IPAR.US,D,20200504,000000,40.4287,43.2122,40.2756,42.6715,211399.64506313,0
+IPAR.US,D,20200505,000000,43.6439,44.1688,41.2568,41.3254,160745.96336144,0
+IPAR.US,D,20200506,000000,41.1597,42.3439,40.2943,41.4677,374740.61966495,0
+IPAR.US,D,20200507,000000,42.0554,42.8845,41.7101,41.9024,136620.3089783,0
+IPAR.US,D,20200508,000000,42.96,43.8038,42.4802,42.7971,165778.0020471,0
+IPAR.US,D,20200511,000000,42.1526,43.8469,41.4971,42.6911,271287.73439944,0
+IPAR.US,D,20200512,000000,43.3161,44.1157,39.7361,40.1109,400457.32375201,0
+IPAR.US,D,20200513,000000,39.5143,40.053,37.4541,38.0044,431904.25297395,0
+IPAR.US,D,20200514,000000,37.4933,38.7157,36.2227,38.0711,260209.50298878,0
+IPAR.US,D,20200515,000000,37.7925,38.388,37.0028,37.8591,417167.93226962,0
+IPAR.US,D,20200518,000000,39.5438,41.0939,39.3701,40.1402,255196.83005864,0
+IPAR.US,D,20200519,000000,40.1402,41.199,39.3799,40.1894,193080.65958666,0
+IPAR.US,D,20200520,000000,41.0939,42.4704,39.1681,41.7964,155846.42721359,0
+IPAR.US,D,20200521,000000,41.8532,43.2877,41.507,41.7189,172580.47848788,0
+IPAR.US,D,20200522,000000,41.6531,42.2488,41.1498,41.6237,92231.958814133,0
+IPAR.US,D,20200526,000000,43.2975,45.04,43.2209,44.7123,137233.89765336,0
+IPAR.US,D,20200527,000000,45.7621,46.9551,45.1175,46.7638,217732.24711985,0
+IPAR.US,D,20200528,000000,47.5045,47.6154,44.4621,44.7898,146404.09251965,0
+IPAR.US,D,20200529,000000,44.1932,45.2323,43.3907,44.675,206202.48783036,0
+IPAR.US,D,20200601,000000,44.5778,45.0989,43.9235,44.2217,136358.36165356,0
+IPAR.US,D,20200602,000000,44.2992,44.6662,43.9725,44.0775,65885.358047347,0
+IPAR.US,D,20200603,000000,44.8859,47.1867,44.4916,45.9445,111438.7112939,0
+IPAR.US,D,20200604,000000,44.8192,46.5382,44.8192,45.9062,100039.41604163,0
+IPAR.US,D,20200605,000000,47.8901,49.7463,47.7831,48.6013,136824.15903646,0
+IPAR.US,D,20200608,000000,49.1586,49.2077,47.8606,48.0815,116092.60812167,0
+IPAR.US,D,20200609,000000,47.4848,47.4848,46.4126,46.9452,105743.14066893,0
+IPAR.US,D,20200610,000000,47.1102,47.5918,45.5796,45.7532,105341.55605435,0
+IPAR.US,D,20200611,000000,44.0873,44.6937,43.0052,43.5683,164342.89763766,0
+IPAR.US,D,20200612,000000,45.146,45.146,42.6421,43.8851,113435.42261357,0
+IPAR.US,D,20200615,000000,42.4419,44.675,42.4419,44.675,102274.63192935,0
+IPAR.US,D,20200616,000000,46.4753,46.7157,44.675,46.0505,132872.52565904,0
+IPAR.US,D,20200617,000000,46.0505,46.4655,45.0694,45.6659,160939.6209167,0
+IPAR.US,D,20200618,000000,45.1361,45.9259,44.5396,45.2715,84473.425600595,0
+IPAR.US,D,20200619,000000,45.8965,45.9837,44.5494,45.0596,189635.59360376,0
+IPAR.US,D,20200622,000000,44.7702,44.829,44.2707,44.5592,88905.125864975,0
+IPAR.US,D,20200623,000000,45.0301,45.3676,44.7898,45.0301,116463.61522752,0
+IPAR.US,D,20200624,000000,44.2797,44.3856,42.5567,42.9502,178520.66918263,0
+IPAR.US,D,20200625,000000,42.4704,43.5585,41.9701,43.5585,128647.73320369,0
+IPAR.US,D,20200626,000000,43.2691,43.6056,42.4125,42.4518,352268.18925347,0
+IPAR.US,D,20200629,000000,43.0866,45.8583,42.75,45.7621,156652.6541936,0
+IPAR.US,D,20200630,000000,45.7532,46.4655,45.3137,46.3488,162022.06472552,0
+IPAR.US,D,20200701,000000,46.6765,47.5526,45.2617,45.3971,153324.80199416,0
+IPAR.US,D,20200702,000000,46.436,46.9943,45.8102,46.1378,106839.85398183,0
+IPAR.US,D,20200706,000000,47.0719,47.0719,45.6561,46.0123,76279.672512886,0
+IPAR.US,D,20200707,000000,45.4354,45.4913,44.6318,45.1076,94306.133155903,0
+IPAR.US,D,20200708,000000,44.9252,45.0007,43.3358,43.8469,114201.89883224,0
+IPAR.US,D,20200709,000000,43.6929,44.3286,42.5087,42.5087,109991.37588097,0
+IPAR.US,D,20200710,000000,42.6323,43.3603,41.9799,42.1339,370274.26489067,0
+IPAR.US,D,20200713,000000,42.3929,43.894,42.2488,42.6226,190984.06173849,0
+IPAR.US,D,20200714,000000,42.5284,43.4221,42.2781,42.8462,116145.60913679,0
+IPAR.US,D,20200715,000000,43.6537,45.4648,41.7375,44.4327,150885.73604828,0
+IPAR.US,D,20200716,000000,44.1835,45.7483,43.1434,43.7399,108366.69091743,0
+IPAR.US,D,20200717,000000,43.7989,43.8469,42.4224,42.7206,72704.142492773,0
+IPAR.US,D,20200720,000000,42.4704,43.2308,41.4482,42.4518,88822.566591421,0
+IPAR.US,D,20200721,000000,43.0964,43.8656,42.547,42.6715,75221.690711039,0
+IPAR.US,D,20200722,000000,42.5184,43.375,42.1339,42.4027,103101.24391518,0
+IPAR.US,D,20200723,000000,42.0751,43.2778,40.573,42.5754,156508.9399026,0
+IPAR.US,D,20200724,000000,42.2968,42.5087,40.3708,40.5072,207422.53042845,0
+IPAR.US,D,20200727,000000,40.5367,41.1843,40.0628,40.0825,115296.57364456,0
+IPAR.US,D,20200728,000000,39.8911,40.6602,39.1582,39.3602,93642.601216595,0
+IPAR.US,D,20200729,000000,39.5732,40.1697,39.0337,40.1501,166331.45495501,0
+IPAR.US,D,20200730,000000,39.6399,40.1795,39.2936,40.0922,91597.985133259,0
+IPAR.US,D,20200731,000000,39.793,40.2187,39.0337,39.3602,140891.98694702,0
+IPAR.US,D,20200803,000000,39.6399,39.6399,38.4273,39.0915,90794.815904112,0
+IPAR.US,D,20200804,000000,38.9365,39.6449,38.4949,39.583,92767.065216802,0
+IPAR.US,D,20200805,000000,39.8224,41.0459,39.7026,40.7957,83035.263440281,0
+IPAR.US,D,20200806,000000,40.8526,42.6686,40.3807,41.8532,383352.26537187,0
+IPAR.US,D,20200807,000000,41.767,42.8168,41.2568,42.807,104922.64418483,0
+IPAR.US,D,20200810,000000,42.9797,43.9627,42.9797,43.6439,157849.254035,0
+IPAR.US,D,20200811,000000,38.5048,44.5396,38.3007,43.1052,436965.84991804,0
+IPAR.US,D,20200812,000000,43.6439,46.5332,42.8265,45.5982,202680.97807566,0
+IPAR.US,D,20200813,000000,45.5501,45.6365,44.2511,44.6662,106043.81950471,0
+IPAR.US,D,20200814,000000,44.521,45.9358,42.3733,44.6662,98923.336973209,0
+IPAR.US,D,20200817,000000,44.7123,44.7123,43.4221,43.7891,99505.328889254,0
+IPAR.US,D,20200818,000000,44.0098,44.0098,42.6226,42.8845,119700.75415109,0
+IPAR.US,D,20200819,000000,42.8648,42.8943,41.35,41.6237,126363.59330202,0
+IPAR.US,D,20200820,000000,41.0556,41.8062,40.8712,40.881,64288.19284167,0
+IPAR.US,D,20200821,000000,40.6799,41.189,40.5818,40.9978,70839.933710906,0
+IPAR.US,D,20200824,000000,41.355,42.0848,41.2765,41.8062,91769.219182112,0
+IPAR.US,D,20200825,000000,42.181,44.8664,41.9799,44.6837,321888.41508601,0
+IPAR.US,D,20200826,000000,44.5778,44.5778,42.9502,43.5094,149146.89505219,0
+IPAR.US,D,20200827,000000,43.7499,44.6465,43.2877,43.4133,158567.82549001,0
+IPAR.US,D,20200828,000000,43.4908,43.7596,41.6531,43.5193,90091.533203462,0
+IPAR.US,D,20200831,000000,43.5683,43.6929,42.9698,42.9992,127582.61664981,0
+IPAR.US,D,20200901,000000,42.7304,43.4613,42.3831,43.3946,76583.409099541,0
+IPAR.US,D,20200902,000000,43.5006,44.2032,43.2023,43.5094,114820.58375875,0
+IPAR.US,D,20200903,000000,43.4221,43.6831,43.2209,43.481,120836.19897503,0
+IPAR.US,D,20200904,000000,43.894,44.7603,43.1729,43.3456,75033.129407241,0
+IPAR.US,D,20200908,000000,42.9502,43.7792,42.5852,43.2592,114503.59691831,0
+IPAR.US,D,20200909,000000,43.2592,43.3456,39.8616,40.0147,223233.14093929,0
+IPAR.US,D,20200910,000000,40.0628,40.621,38.7932,39.4377,177451.4756276,0
+IPAR.US,D,20200911,000000,39.3123,39.9775,38.9276,39.1778,196245.43173957,0
+IPAR.US,D,20200914,000000,39.4947,39.7831,38.9365,39.3602,133947.83471583,0
+IPAR.US,D,20200915,000000,39.5438,40.1206,38.5048,39.1974,128097.33804666,0
+IPAR.US,D,20200916,000000,39.429,40.3905,39.3995,39.9775,120254.20705898,0
+IPAR.US,D,20200917,000000,39.5438,39.7361,38.6539,38.9365,116362.70944872,0
+IPAR.US,D,20200918,000000,39.2838,39.2838,37.1655,37.7729,298347.81036978,0
+IPAR.US,D,20200921,000000,37.0694,37.5423,35.4624,36.2815,97065.243693088,0
+IPAR.US,D,20200922,000000,36.3188,36.7231,35.376,36.5112,117032.35688978,0
+IPAR.US,D,20200923,000000,36.3953,36.6465,35.6262,35.8185,132487.24904912,0
+IPAR.US,D,20200924,000000,35.789,36.2815,35.3083,35.5584,74989.301644737,0
+IPAR.US,D,20200925,000000,35.1553,35.9156,35.0974,35.6458,78958.262277096,0
+IPAR.US,D,20200928,000000,36.1266,36.7329,35.9912,36.0971,106121.28252681,0
+IPAR.US,D,20200929,000000,36.155,36.3669,35.482,35.6733,109344.15194631,0
+IPAR.US,D,20200930,000000,36.1364,36.6662,35.482,35.954,142521.76816202,0
+IPAR.US,D,20201001,000000,36.001,38.2438,35.5781,36.2227,92950.530269145,0
+IPAR.US,D,20201002,000000,35.6163,37.4354,35.2592,37.137,118468.48054951,0
+IPAR.US,D,20201005,000000,37.4834,38.6391,37.2293,38.1388,105804.29568637,0
+IPAR.US,D,20201006,000000,38.3595,38.9178,37.8013,38.4469,117592.94454972,0
+IPAR.US,D,20201007,000000,38.7059,39.1013,37.8964,38.5136,140267.18651877,0
+IPAR.US,D,20201008,000000,37.9995,39.4093,37.9995,39.3799,80519.753722597,0
+IPAR.US,D,20201009,000000,39.6979,39.7744,38.9659,39.583,80064.14884261,0
+IPAR.US,D,20201012,000000,39.6301,40.5268,39.5339,40.3032,64632.699439958,0
+IPAR.US,D,20201013,000000,39.9304,40.2659,39.6399,40.0922,91470.57884691,0
+IPAR.US,D,20201014,000000,40.3129,40.3424,39.3995,39.8715,92876.124997916,0
+IPAR.US,D,20201015,000000,39.5242,39.6487,38.5519,39.4093,104850.27741418,0
+IPAR.US,D,20201016,000000,39.2553,39.7645,38.861,39.4377,77665.852908368,0
+IPAR.US,D,20201019,000000,39.5536,40.1501,38.6765,38.8697,164100.31606845,0
+IPAR.US,D,20201020,000000,39.1013,39.8519,38.4999,38.7451,107948.79829821,0
+IPAR.US,D,20201021,000000,38.5714,40.1402,38.2438,39.5928,91308.518050673,0
+IPAR.US,D,20201022,000000,39.5634,40.2943,39.1494,40.1991,91291.190795729,0
+IPAR.US,D,20201023,000000,41.9357,41.9357,39.6782,39.7547,96341.575986623,0
+IPAR.US,D,20201026,000000,39.2456,39.4377,38.3409,38.6578,77391.674580143,0
+IPAR.US,D,20201027,000000,38.4567,38.8697,37.6816,37.868,120522.26988547,0
+IPAR.US,D,20201028,000000,38.0231,40.8614,38.0231,40.2561,325822.72120848,0
+IPAR.US,D,20201029,000000,39.9392,42.0073,39.6399,41.815,188199.46994404,0
+IPAR.US,D,20201030,000000,41.7866,41.9024,39.0237,39.5242,150855.15853956,0
+IPAR.US,D,20201102,000000,40.0725,40.988,39.5536,40.1599,112865.66170101,0
+IPAR.US,D,20201103,000000,40.8428,42.2095,40.8428,42.0172,173436.64873215,0
+IPAR.US,D,20201104,000000,40.2943,44.1442,40.2943,43.8371,120116.60826973,0
+IPAR.US,D,20201105,000000,43.8371,44.7123,43.7399,44.3944,96996.953923605,0
+IPAR.US,D,20201106,000000,44.675,45.3186,43.9823,44.8094,77484.426356606,0
+IPAR.US,D,20201109,000000,47.2642,53.7698,47.0041,51.3838,324192.93999349,0
+IPAR.US,D,20201110,000000,52.0383,54.8579,50.4597,53.4137,334395.63540436,0
+IPAR.US,D,20201111,000000,53.1635,54.5116,52.4709,53.6267,233764.03494378,0
+IPAR.US,D,20201112,000000,53.405,54.3281,53.0782,53.4432,210529.2053148,0
+IPAR.US,D,20201113,000000,53.9249,53.9622,51.3838,52.2413,165680.15401919,0
+IPAR.US,D,20201116,000000,53.4137,54.8776,52.3659,54.436,189150.43046534,0
+IPAR.US,D,20201117,000000,54.2703,55.3397,52.9624,54.9463,154796.59941406,0
+IPAR.US,D,20201118,000000,55.1082,55.4349,51.1719,51.2779,140794.13891912,0
+IPAR.US,D,20201119,000000,50.9413,51.4986,50.7481,51.2779,104233.63098825,0
+IPAR.US,D,20201120,000000,50.8069,51.7322,50.3056,51.0169,138665.94431192,0
+IPAR.US,D,20201123,000000,51.4418,52.1531,51.0071,51.5663,90672.505869216,0
+IPAR.US,D,20201124,000000,52.3267,55.2249,51.9804,54.598,160427.95727072,0
+IPAR.US,D,20201125,000000,54.6274,54.6274,53.3185,53.8768,120556.92439536,0
+IPAR.US,D,20201127,000000,53.7218,53.8493,52.6838,53.3088,43544.410923388,0
+IPAR.US,D,20201130,000000,53.2126,53.453,51.7105,52.2787,141677.82892123,0
+IPAR.US,D,20201201,000000,53.1635,53.8768,52.2982,53.6659,139534.34555969,0
+IPAR.US,D,20201202,000000,51.2298,53.972,51.2298,53.5305,190579.41937305,0
+IPAR.US,D,20201203,000000,53.4334,55.582,53.4334,54.8678,118207.55247506,0
+IPAR.US,D,20201204,000000,55.6144,56.1972,54.6656,55.744,92175.90004814,0
+IPAR.US,D,20201207,000000,55.4349,56.1726,54.2506,55.5035,208353.10594394,0
+IPAR.US,D,20201208,000000,54.8972,55.5526,54.4174,55.1955,84229.824781094,0
+IPAR.US,D,20201209,000000,54.4802,55.7527,54.0986,54.5891,142238.41658117,0
+IPAR.US,D,20201210,000000,54.8678,54.8972,53.5305,54.5597,81276.037438367,0
+IPAR.US,D,20201211,000000,54.7824,54.8187,53.6169,54.0103,155848.46571417,0
+IPAR.US,D,20201214,000000,54.7874,55.1563,53.972,54.5215,220451.6068957,0
+IPAR.US,D,20201215,000000,55.0983,56.6975,54.8776,55.8794,201196.94965227,0
+IPAR.US,D,20201216,000000,55.9371,56.6975,55.3397,55.8607,215770.19031007,0
+IPAR.US,D,20201217,000000,55.7047,56.7064,55.1268,56.207,151314.84042071,0
+IPAR.US,D,20201218,000000,56.4562,56.8035,55.8018,56.2442,570010.62887623,0
+IPAR.US,D,20201221,000000,56.5523,57.1871,54.8579,56.0618,258074.17362956,0
+IPAR.US,D,20201222,000000,56.207,56.9859,55.8215,56.6788,91033.320472158,0
+IPAR.US,D,20201223,000000,56.9281,57.8523,56.3992,57.2548,135219.85907875,0
+IPAR.US,D,20201224,000000,57.7944,57.8621,56.6201,57.1695,45942.706857631,0
+IPAR.US,D,20201228,000000,57.5727,58.7961,57.1969,58.2761,89704.21809296,0
+IPAR.US,D,20201229,000000,58.1996,58.333,57.1018,57.8523,68980.821180495,0
+IPAR.US,D,20201230,000000,57.6787,58.7961,57.0115,57.766,59697.489531924,0
+IPAR.US,D,20201231,000000,57.7376,58.7482,56.7986,58.2291,68009.475653366,0
+IPAR.US,D,20210104,000000,58.3713,58.3811,56.5809,57.0242,116002.91409608,0
+IPAR.US,D,20210105,000000,55.9371,59.7772,55.9371,59.2867,137496.86422838,0
+IPAR.US,D,20210106,000000,59.9794,61.9121,59.4496,60.9713,215588.76375831,0
+IPAR.US,D,20210107,000000,61.5109,61.5109,58.9119,59.4889,123120.3388767,0
+IPAR.US,D,20210108,000000,59.3162,59.5458,57.9868,58.8541,74059.745379531,0
+IPAR.US,D,20210111,000000,58.4488,59.5751,57.0439,57.6787,81250.556181097,0
+IPAR.US,D,20210112,000000,57.7473,57.8523,56.7064,57.506,91110.783494258,0
+IPAR.US,D,20210113,000000,57.2745,58.5411,57.1773,58.2379,168055.00719674,0
+IPAR.US,D,20210114,000000,59.682,59.682,58.2379,59.1905,83890.414434259,0
+IPAR.US,D,20210115,000000,58.5166,60.6446,58.5166,58.6697,121103.24255122,0
+IPAR.US,D,20210119,000000,59.1905,60.4043,58.595,59.4986,172589.6517405,0
+IPAR.US,D,20210120,000000,58.5802,60.2875,57.3236,60.0569,241305.46784538,0
+IPAR.US,D,20210121,000000,60.3169,60.7025,58.9591,59.0463,131887.92987813,0
+IPAR.US,D,20210122,000000,58.8442,59.113,56.158,56.9575,94026.858576225,0
+IPAR.US,D,20210125,000000,57.0341,58.8148,56.1098,58.2192,115239.49562827,0
+IPAR.US,D,20210126,000000,59.6723,60.8153,58.7961,60.5367,74650.910548192,0
+IPAR.US,D,20210127,000000,59.3642,60.9428,58.9591,60.2678,105554.57936513,0
+IPAR.US,D,20210128,000000,60.7888,60.9035,59.7577,60.3169,94855.509062643,0
+IPAR.US,D,20210129,000000,60.4709,60.4709,59.2965,59.8547,127205.49404221,0
+IPAR.US,D,20210201,000000,60.1815,62.7422,59.7008,62.4931,111895.33542417,0
+IPAR.US,D,20210202,000000,62.8864,63.4544,61.4333,61.9907,125044.68342572,0
+IPAR.US,D,20210203,000000,61.9151,62.4243,60.8545,61.8288,72667.449482304,0
+IPAR.US,D,20210204,000000,61.8092,64.5523,61.4618,64.5523,69037.89919678,0
+IPAR.US,D,20210205,000000,65.1783,65.5913,64.0707,64.9458,48440.889320372,0
+IPAR.US,D,20210208,000000,65.2833,66.5832,64.0324,66.2173,63270.981051455,0
+IPAR.US,D,20210209,000000,66.6028,67.6506,65.7356,66.5441,111391.82578052,0
+IPAR.US,D,20210210,000000,67.0924,67.115,65.457,65.6493,85438.655625979,0
+IPAR.US,D,20210211,000000,65.7934,65.7934,64.0029,65.2058,90959.934451219,0
+IPAR.US,D,20210212,000000,65.4373,65.4373,64.1864,64.7064,83567.312092077,0
+IPAR.US,D,20210216,000000,65.1959,65.7159,63.9264,65.4088,106584.02215883,0
+IPAR.US,D,20210217,000000,65.4373,65.6885,63.686,64.3013,71519.773654867,0
+IPAR.US,D,20210218,000000,63.9176,65.664,63.3769,65.1871,85861.644496658,0
+IPAR.US,D,20210219,000000,65.2833,66.9698,65.2833,66.2467,93162.534329631,0
+IPAR.US,D,20210222,000000,65.9102,69.5197,65.8327,68.413,116372.90195163,0
+IPAR.US,D,20210223,000000,66.3714,68.5072,66.3714,67.9107,134268.89855744,0
+IPAR.US,D,20210224,000000,66.4685,71.2328,66.4685,70.8472,105730.90966543,0
+IPAR.US,D,20210225,000000,70.2801,71.1268,67.7478,69.6629,80494.272465326,0
+IPAR.US,D,20210226,000000,69.6532,71.1935,67.8352,70.4341,99651.081680838,0
+IPAR.US,D,20210301,000000,71.8097,72.8211,70.1742,72.4071,106287.42032422,0
+IPAR.US,D,20210302,000000,73.0037,73.0037,69.0292,69.4324,181864.82938674,0
+IPAR.US,D,20210303,000000,73.3784,73.3981,69.5717,70.0289,231880.46040639,0
+IPAR.US,D,20210304,000000,70.2703,70.703,67.2583,67.372,163323.64734687,0
+IPAR.US,D,20210305,000000,68.365,69.6159,67.1896,68.7966,146618.13508072,0
+IPAR.US,D,20210308,000000,68.99,71.0119,68.1431,70.2408,87873.64457069,0
+IPAR.US,D,20210309,000000,70.9247,70.9384,69.4521,69.4521,78035.840763926,0
+IPAR.US,D,20210310,000000,70.077,71.165,68.826,70.2703,97831.719911767,0
+IPAR.US,D,20210311,000000,70.6352,71.4065,70.2899,71.1837,87349.749921221,0
+IPAR.US,D,20210312,000000,71.0111,73.5413,71.0111,73.1645,84184.977768299,0
+IPAR.US,D,20210315,000000,72.5847,75.1836,72.4405,74.13,146196.16546033,0
+IPAR.US,D,20210316,000000,73.7924,74.8746,73.1548,74.0829,66041.303341839,0
+IPAR.US,D,20210317,000000,73.9082,74.4479,72.623,73.8013,89613.504817079,0
+IPAR.US,D,20210318,000000,73.7924,73.7924,72.0627,72.2178,100461.38566202,0
+IPAR.US,D,20210319,000000,72.7594,72.9615,69.397,69.6963,307958.3213617,0
+IPAR.US,D,20210322,000000,69.8906,70.2575,68.7986,69.505,78580.120419212,0
+IPAR.US,D,20210323,000000,68.7986,69.9298,67.7458,68.0559,95577.138268526,0
+IPAR.US,D,20210324,000000,68.1991,73.7542,66.751,66.906,101026.05032312,0
+IPAR.US,D,20210325,000000,66.3262,68.7839,65.4853,68.0656,118705.96586727,0
+IPAR.US,D,20210326,000000,68.2188,69.6247,67.225,68.6739,98980.414989494,0
+IPAR.US,D,20210329,000000,68.9683,69.8808,67.5536,68.3355,116977.31737408,0
+IPAR.US,D,20210330,000000,68.5377,69.8611,67.5634,69.6395,60864.531114886,0
+IPAR.US,D,20210331,000000,69.5707,71.5172,68.3158,68.5082,106901.00899927,0
+IPAR.US,D,20210401,000000,68.3747,69.7061,68.3453,69.0685,46665.355313806,0
+IPAR.US,D,20210405,000000,69.7945,70.3919,69.2568,69.562,41659.817135707,0
+IPAR.US,D,20210406,000000,69.6963,70.4891,68.4788,68.7123,58836.223036202,0
+IPAR.US,D,20210407,000000,68.9438,70.0299,67.8136,68.3846,41830.031934269,0
+IPAR.US,D,20210408,000000,68.6739,68.6839,67.3977,68.5759,79390.424400394,0
+IPAR.US,D,20210409,000000,68.7407,69.0782,67.6193,68.9144,38938.418859282,0
+IPAR.US,D,20210412,000000,68.5857,69.2332,68.5857,68.9045,21820.110225362,0
+IPAR.US,D,20210413,000000,68.9919,69.3774,67.7076,68.518,67495.773506804,0
+IPAR.US,D,20210414,000000,68.3943,69.6649,68.0167,68.8761,48915.859955883,0
+IPAR.US,D,20210415,000000,69.2039,69.6395,68.5759,69.4069,51288.674632857,0
+IPAR.US,D,20210416,000000,69.5423,72.7103,69.0782,69.4069,57759.894729122,0
+IPAR.US,D,20210419,000000,69.5423,69.5423,68.3158,69.0017,59685.258528435,0
+IPAR.US,D,20210420,000000,68.7691,69.147,67.4172,67.5721,67261.345939922,0
+IPAR.US,D,20210421,000000,72.3915,73.1842,70.132,72.7397,102240.99666975,0
+IPAR.US,D,20210422,000000,72.4797,73.2705,71.7821,71.948,92733.429957205,0
+IPAR.US,D,20210423,000000,72.5082,74.3184,72.2953,73.4639,65430.772417651,0
+IPAR.US,D,20210426,000000,73.9554,74.0142,72.5268,72.779,68746.393613612,0
+IPAR.US,D,20210427,000000,72.7692,73.3481,71.996,72.4208,87223.362885162,0
+IPAR.US,D,20210428,000000,72.5268,73.3961,71.425,71.5997,66084.111854052,0
+IPAR.US,D,20210429,000000,72.0922,72.0922,70.9522,71.2612,81474.791245072,0
+IPAR.US,D,20210430,000000,70.8757,71.7821,70.6715,71.0885,77179.670519657,0
+IPAR.US,D,20210503,000000,71.4535,74.2752,70.5862,71.7439,127880.23773472,0
+IPAR.US,D,20210504,000000,71.6487,72.0157,70.9374,71.5222,66217.633642146,0
+IPAR.US,D,20210505,000000,71.5801,72.102,70.701,71.6781,30887.360812283,0
+IPAR.US,D,20210506,000000,72.2903,72.305,71.3789,71.6094,53717.548075824,0
+IPAR.US,D,20210507,000000,71.639,72.6327,71.5615,72.305,73900.742334167,0
+IPAR.US,D,20210510,000000,71.6194,72.102,69.6002,69.8611,83174.90073012,0
+IPAR.US,D,20210511,000000,66.3359,68.885,65.7268,68.1521,132938.77692794,0
+IPAR.US,D,20210512,000000,67.7743,69.9769,66.7991,68.9733,125595.07858276,0
+IPAR.US,D,20210513,000000,68.885,70.9522,68.7888,70.1123,112340.74780125,0
+IPAR.US,D,20210514,000000,70.3144,73.1842,70.3144,73.039,85253.152073053,0
+IPAR.US,D,20210517,000000,72.8546,73.087,71.8115,72.5082,49676.220672818,0
+IPAR.US,D,20210518,000000,72.884,73.1645,71.7626,71.7821,46845.762615276,0
+IPAR.US,D,20210519,000000,71.165,72.1697,70.5911,72.0245,45349.503188389,0
+IPAR.US,D,20210520,000000,72.305,72.8173,71.7626,72.1697,54795.914883485,0
+IPAR.US,D,20210521,000000,72.7397,72.7397,71.5702,72.0431,40556.988321065,0
+IPAR.US,D,20210524,000000,72.1119,72.5652,69.7552,71.6585,64606.198932398,0
+IPAR.US,D,20210525,000000,71.9283,72.4405,70.856,70.8658,62804.164418271,0
+IPAR.US,D,20210526,000000,71.3495,74.237,71.3103,73.4157,94666.947758846,0
+IPAR.US,D,20210527,000000,73.3481,75.2985,71.5595,74.1495,95083.821127781,0
+IPAR.US,D,20210528,000000,75.6713,75.6713,73.666,73.8699,69699.392635506,0
+IPAR.US,D,20210601,000000,73.5708,75.0189,72.7397,73.8602,98339.306556583,0
+IPAR.US,D,20210602,000000,73.9465,74.5067,72.4208,73.5609,65936.320561886,0
+IPAR.US,D,20210603,000000,73.2037,74.3821,72.4984,73.821,75660.987586371,0
+IPAR.US,D,20210604,000000,74.2075,74.2075,73.0773,73.9082,41112.479729549,0
+IPAR.US,D,20210607,000000,74.2752,75.1101,73.666,74.7863,90027.320435142,0
+IPAR.US,D,20210608,000000,75.6469,75.8204,74.7667,75.2887,58994.206831275,0
+IPAR.US,D,20210609,000000,75.5212,75.9362,72.3915,74.3429,48098.421222665,0
+IPAR.US,D,20210610,000000,74.338,74.7765,73.1067,73.2803,43803.300497251,0
+IPAR.US,D,20210611,000000,73.6463,74.5843,73.3089,74.2467,66779.240552375,0
+IPAR.US,D,20210614,000000,75.0542,75.0542,73.1802,73.4619,66908.685339306,0
+IPAR.US,D,20210615,000000,73.4903,73.6168,72.4052,72.7152,68761.682367974,0
+IPAR.US,D,20210616,000000,72.7152,72.7152,71.0384,71.116,97510.656070166,0
+IPAR.US,D,20210617,000000,71.5134,71.6007,70.2448,70.7765,65933.262811014,0
+IPAR.US,D,20210618,000000,69.7827,70.1083,68.5337,69.401,130110.35737098,0
+IPAR.US,D,20210621,000000,69.7404,70.284,68.8536,70.1183,123293.61142614,0
+IPAR.US,D,20210622,000000,70.0211,71.4741,68.8349,71.1553,75693.603595677,0
+IPAR.US,D,20210623,000000,70.7187,71.0777,69.9436,70.4282,75004.590399099,0
+IPAR.US,D,20210624,000000,70.6136,72.0274,70.0986,71.2229,87402.750936342,0
+IPAR.US,D,20210625,000000,71.5624,72.2884,69.7797,69.9338,743117.04051416,0
+IPAR.US,D,20210628,000000,70.4664,71.169,70.2153,70.6608,118886.37316874,0
+IPAR.US,D,20210629,000000,71.0384,71.891,69.8857,70.1378,81143.534900564,0
+IPAR.US,D,20210630,000000,70.1378,70.5549,69.3618,69.7699,95032.858613242,0
+IPAR.US,D,20210701,000000,70.4479,70.7088,69.8562,70.3114,163855.69599867,0
+IPAR.US,D,20210702,000000,70.5254,70.6314,69.4598,69.5659,61053.092418683,0
+IPAR.US,D,20210706,000000,69.6041,69.9779,68.1217,68.8103,94893.221323402,0
+IPAR.US,D,20210707,000000,68.9065,70.5549,68.8103,69.3137,176395.53232633,0
+IPAR.US,D,20210708,000000,68.2188,69.5227,67.4044,68.0452,85943.184519922,0
+IPAR.US,D,20210709,000000,68.7809,69.711,68.2089,69.5943,120814.79471892,0
+IPAR.US,D,20210712,000000,69.4598,70.753,69.0615,69.4698,55466.58157483,0
+IPAR.US,D,20210713,000000,69.1302,69.8082,68.0157,68.2286,46607.258047231,0
+IPAR.US,D,20210714,000000,68.4611,68.4895,66.8324,67.1523,44159.018848738,0
+IPAR.US,D,20210715,000000,66.7657,68.4513,66.3968,67.6958,51441.562176476,0
+IPAR.US,D,20210716,000000,68.2286,68.2963,66.7069,66.7069,40325.618505055,0
+IPAR.US,D,20210719,000000,65.7375,66.3095,64.9233,65.457,61166.229200961,0
+IPAR.US,D,20210720,000000,68.2286,72.3758,68.2286,71.3103,220192.71732183,0
+IPAR.US,D,20210721,000000,71.9499,74.0917,71.484,73.5001,130864.60258618,0
+IPAR.US,D,20210722,000000,73.0253,73.7425,71.3975,71.6007,92024.031754811,0
+IPAR.US,D,20210723,000000,72.6574,73.9544,71.5035,72.9183,49513.14062629,0
+IPAR.US,D,20210726,000000,73.1322,75.2925,73.1322,74.7687,114397.59488807,0
+IPAR.US,D,20210727,000000,74.237,74.905,72.8124,73.4128,78917.492265464,0
+IPAR.US,D,20210728,000000,73.7807,74.3232,72.5072,74.0526,68859.53039589,0
+IPAR.US,D,20210729,000000,74.392,74.7118,72.4925,73.5394,172409.24443902,0
+IPAR.US,D,20210730,000000,73.5001,74.7205,72.8173,74.4881,58532.486449544,0
+IPAR.US,D,20210802,000000,74.1878,75.7773,73.974,74.0917,64350.367109408,0
+IPAR.US,D,20210803,000000,74.5077,76.1364,73.8689,75.632,98518.694607764,0
+IPAR.US,D,20210804,000000,74.8177,75.583,74.0573,75.0689,76639.467865535,0
+IPAR.US,D,20210805,000000,75.3897,77.144,75.2053,76.3973,88698.218055944,0
+IPAR.US,D,20210806,000000,76.8437,77.1636,74.6637,76.9586,68759.643867391,0
+IPAR.US,D,20210809,000000,77.4294,77.4294,75.4476,76.7466,83469.46406416,0
+IPAR.US,D,20210810,000000,76.5043,76.8045,70.4184,75.3024,212673.70792663,0
+IPAR.US,D,20210811,000000,75.4771,76.6582,73.664,74.2467,138999.23915702,0
+IPAR.US,D,20210812,000000,74.4489,74.4489,71.1453,71.1739,179481.82220685,0
+IPAR.US,D,20210813,000000,71.1356,72.0952,69.5364,71.8135,114673.81171688,0
+IPAR.US,D,20210816,000000,71.4447,72.8311,70.4959,71.8234,78017.494258693,0
+IPAR.US,D,20210817,000000,71.1453,71.6988,68.3551,68.9653,95077.705626036,0
+IPAR.US,D,20210818,000000,68.7417,70.9756,68.1893,68.1991,49460.139611169,0
+IPAR.US,D,20210819,000000,67.8313,69.8954,67.8018,69.7699,98861.162705471,0
+IPAR.US,D,20210820,000000,69.4501,71.0384,69.4501,70.9806,72904.93480006,0
+IPAR.US,D,20210823,000000,71.426,72.2404,70.9129,71.9402,83051.571444934,0
+IPAR.US,D,20210824,000000,71.8332,72.6377,71.1453,71.8135,76249.095004162,0
+IPAR.US,D,20210825,000000,72.0952,72.9086,71.2131,71.2131,39114.749159588,0
+IPAR.US,D,20210826,000000,71.3789,71.6203,69.8464,70.3114,54944.725425942,0
+IPAR.US,D,20210827,000000,70.6509,72.2501,70.4664,71.5134,76123.727218392,0
+IPAR.US,D,20210830,000000,71.843,71.9882,70.5744,71.0964,57317.540102916,0
+IPAR.US,D,20210831,000000,70.8844,71.2916,69.8464,70.2937,91821.200946942,0
+IPAR.US,D,20210901,000000,70.7863,71.901,70.2202,70.9904,55542.006096349,0
+IPAR.US,D,20210902,000000,71.165,72.5788,70.5549,72.1923,86742.276747906,0
+IPAR.US,D,20210903,000000,72.1923,72.308,71.5712,72.308,60319.232209309,0
+IPAR.US,D,20210907,000000,72.3179,72.6181,71.8038,71.998,63527.832124736,0
+IPAR.US,D,20210908,000000,71.6398,71.9107,70.7863,71.3004,108162.84085927,0
+IPAR.US,D,20210909,000000,71.2033,71.4359,70.3017,70.4381,50834.089003162,0
+IPAR.US,D,20210910,000000,70.6794,71.1837,68.4895,68.567,75337.885244189,0
+IPAR.US,D,20210913,000000,69.1891,69.1891,67.6095,68.2963,78905.261261976,0
+IPAR.US,D,20210914,000000,68.6269,68.8604,66.1378,67.4889,124483.0765155,0
+IPAR.US,D,20210915,000000,67.5968,68.4758,65.9818,67.9853,109142.34038873,0
+IPAR.US,D,20210916,000000,68.2089,68.5102,66.6048,67.2269,56444.042603704,0
+IPAR.US,D,20210917,000000,67.2073,70.6118,66.3419,67.742,234703.78371189,0
+IPAR.US,D,20210920,000000,66.4586,66.7697,65.1656,65.9043,96018.473644441,0
+IPAR.US,D,20210921,000000,66.4391,67.1298,65.4766,66.7205,53563.641281913,0
+IPAR.US,D,20210922,000000,67.5674,68.1207,66.283,67.4692,58707.797499561,0
+IPAR.US,D,20210923,000000,67.7802,69.1135,67.7802,69.0449,109936.33636526,0
+IPAR.US,D,20210924,000000,68.8026,70.027,68.4709,69.3177,99356.518346798,0
+IPAR.US,D,20210927,000000,69.609,71.3701,69.609,70.8737,67415.252733831,0
+IPAR.US,D,20210928,000000,70.3869,71.5829,69.9308,71.476,177777.63572064,0
+IPAR.US,D,20210929,000000,71.5055,72.5798,71.3603,71.894,89776.584863606,0
+IPAR.US,D,20210930,000000,72.5749,73.8789,71.9675,72.7113,163634.51868556,0
+IPAR.US,D,20211001,000000,73.3431,75.4829,71.1386,75.1228,141236.49354532,0
+IPAR.US,D,20211004,000000,75.3475,75.9303,74.4125,74.9089,95528.214254568,0
+IPAR.US,D,20211005,000000,75.2691,76.2708,75.0219,76.0078,87077.610093578,0
+IPAR.US,D,20211006,000000,75.7557,77.3107,75.7557,76.7859,88600.370028027,0
+IPAR.US,D,20211007,000000,77.4373,78.1379,76.6112,76.9606,156888.10101078,0
+IPAR.US,D,20211008,000000,76.9801,77.6365,75.3378,75.8518,72003.917542996,0
+IPAR.US,D,20211011,000000,75.9107,75.9107,74.9874,75.0639,72215.921603481,0
+IPAR.US,D,20211012,000000,75.0542,75.7557,75.0542,75.5212,72029.398800266,0
+IPAR.US,D,20211013,000000,75.5899,76.2806,75.1228,75.7263,53645.181305176,0
+IPAR.US,D,20211014,000000,76.3483,76.3876,75.7263,76.0765,51219.365613082,0
+IPAR.US,D,20211015,000000,76.9506,77.6757,75.6487,77.2048,94981.896098702,0
+IPAR.US,D,20211018,000000,76.6887,77.2843,75.5212,75.7557,56307.463064737,0
+IPAR.US,D,20211019,000000,75.6586,76.5327,73.2264,74.0927,93692.544480844,0
+IPAR.US,D,20211020,000000,73.8689,74.3065,73.3824,73.8004,52239.63515417,0
+IPAR.US,D,20211021,000000,73.713,74.753,73.1783,73.975,74545.927768242,0
+IPAR.US,D,20211022,000000,74.0436,74.9089,73.6542,74.6951,40213.500973067,0
+IPAR.US,D,20211025,000000,74.9531,76.0225,74.5106,75.7067,51413.023168334,0
+IPAR.US,D,20211026,000000,76.3188,81.9799,76.3188,81.4246,110012.78013707,0
+IPAR.US,D,20211027,000000,80.9575,83.1357,80.9575,82.6598,109817.08408124,0
+IPAR.US,D,20211028,000000,83.2917,88.3002,83.0787,87.4546,158122.41311293,0
+IPAR.US,D,20211029,000000,88.3002,89.9142,87.2789,89.8366,150892.87080032,0
+IPAR.US,D,20211101,000000,90.1869,92.1413,86.7824,88.4071,122537.32771037,0
+IPAR.US,D,20211102,000000,88.6888,88.6888,86.7441,87.532,102780.18007358,0
+IPAR.US,D,20211103,000000,87.6585,89.4619,87.6585,88.4366,143217.91611063,0
+IPAR.US,D,20211104,000000,88.466,90.0937,88.466,89.0292,106055.03125791,0
+IPAR.US,D,20211105,000000,89.9534,92.5838,89.1558,92.4042,119456.1340813,0
+IPAR.US,D,20211108,000000,93.3176,93.4471,91.4711,91.5771,106666.58143239,0
+IPAR.US,D,20211109,000000,87.9107,93.5806,87.5222,91.5869,112551.73261144,0
+IPAR.US,D,20211110,000000,93.2116,93.2116,89.8808,90.0309,74167.785910355,0
+IPAR.US,D,20211111,000000,90.3626,91.2072,89.6757,90.0309,60140.863408421,0
+IPAR.US,D,20211112,000000,90.5175,91.6262,89.8758,90.595,37880.437057435,0
+IPAR.US,D,20211115,000000,90.7893,91.8302,90.0603,90.8481,72082.399815387,0
+IPAR.US,D,20211116,000000,91.373,93.9405,91.373,93.1528,84164.592762483,0
+IPAR.US,D,20211117,000000,93.3471,94.0662,92.5209,93.4344,68665.872840638,0
+IPAR.US,D,20211118,000000,90.546,92.3453,90.2066,91.3348,110025.01114056,0
+IPAR.US,D,20211119,000000,91.062,91.684,89.8121,90.0122,84522.349614552,0
+IPAR.US,D,20211122,000000,90.7599,91.4614,88.0765,89.1263,63711.297177079,0
+IPAR.US,D,20211123,000000,88.2806,89.0488,87.7165,88.5818,107624.67670573,0
+IPAR.US,D,20211124,000000,88.0765,88.0765,86.3988,86.4322,50127.74855164,0
+IPAR.US,D,20211126,000000,84.6828,84.6828,80.7633,82.7952,54486.062795083,0
+IPAR.US,D,20211129,000000,85.5286,86.442,83.8951,86.0437,123805.27507213,0
+IPAR.US,D,20211130,000000,84.9841,85.9475,84.4199,85.4118,132461.76779185,0
+IPAR.US,D,20211201,000000,86.5499,88.7083,85.0959,86.9285,150216.08860723,0
+IPAR.US,D,20211202,000000,87.221,89.6708,86.7628,89.4765,133866.29469258,0
+IPAR.US,D,20211203,000000,89.4667,91.2269,87.8429,88.047,92295.152332162,0
+IPAR.US,D,20211206,000000,88.9517,91.5085,88.5916,91.1494,99746.891208173,0
+IPAR.US,D,20211207,000000,91.6065,95.064,91.2857,93.8817,143849.85129091,0
+IPAR.US,D,20211208,000000,94.1741,95.3014,91.8018,92.8516,103561.94504663,0
+IPAR.US,D,20211209,000000,92.306,93.5512,92.306,92.4523,64679.584953336,0
+IPAR.US,D,20211210,000000,93.7356,96.051,92.6171,93.8817,70661.564910016,0
+IPAR.US,D,20211213,000000,93.7071,94.232,90.2066,91.2955,62733.836148206,0
+IPAR.US,D,20211214,000000,91.2464,93.1086,90.544,91.1297,171187.16334035,0
+IPAR.US,D,20211215,000000,90.6911,92.8653,87.8539,92.4071,161604.17210629,0
+IPAR.US,D,20211216,000000,92.7967,98.1899,91.4074,91.4515,159268.05043979,0
+IPAR.US,D,20211217,000000,91.6075,92.7868,89.6473,92.5336,598741.25607319,0
+IPAR.US,D,20211220,000000,91.2367,92.3482,88.8819,92.1246,171041.41054878,0
+IPAR.US,D,20211221,000000,92.826,95.7802,92.0265,95.0983,110996.35666768,0
+IPAR.US,D,20211222,000000,96.0246,98.6019,94.338,98.6019,157736.11725272,0
+IPAR.US,D,20211223,000000,98.9353,100.427,96.5317,99.5921,99895.70175063,0
+IPAR.US,D,20211227,000000,99.377,101.261,98.9155,101.143,144880.3133349,0
+IPAR.US,D,20211228,000000,100.671,104.038,100.671,102.526,133217.03225734,0
+IPAR.US,D,20211229,000000,102.212,104.42,102.212,103.448,68162.363196986,0
+IPAR.US,D,20211230,000000,103.871,104.616,102.369,102.752,78460.868135189,0
+IPAR.US,D,20211231,000000,102.821,104.793,102.821,104.233,76047.283446583,0
+IPAR.US,D,20220103,000000,104.361,105.539,102.978,104.155,64644.930443448,0
+IPAR.US,D,20220104,000000,104.282,105.656,102.83,103.026,66467.349963391,0
+IPAR.US,D,20220105,000000,102.821,102.821,100.467,101.026,78136.746542715,0
+IPAR.US,D,20220106,000000,101.084,102.351,97.8268,98.5233,83480.675817359,0
+IPAR.US,D,20220107,000000,98.2291,99.0044,97.1753,97.4382,47339.079756022,0
+IPAR.US,D,20220110,000000,96.6927,97.4382,93.3775,94.4449,82924.165158585,0
+IPAR.US,D,20220111,000000,94.8246,94.8246,92.4651,94.1427,77827.913704604,0
+IPAR.US,D,20220112,000000,94.9521,96.1413,93.7042,95.5368,94730.141276875,0
+IPAR.US,D,20220113,000000,95.6732,96.6063,94.338,94.7471,97535.118077146,0
+IPAR.US,D,20220114,000000,94.2693,94.8766,93.041,93.8111,61134.632441946,0
+IPAR.US,D,20220118,000000,92.7388,95.2592,89.5982,91.217,103534.42528877,0
+IPAR.US,D,20220119,000000,91.9774,93.5767,91.6075,91.8704,77024.744475457,0
+IPAR.US,D,20220120,000000,92.4366,92.7584,88.3119,88.7015,75219.652210457,0
+IPAR.US,D,20220121,000000,88.0186,89.7258,87.4633,87.7165,112322.40129602,0
+IPAR.US,D,20220124,000000,86.1957,90.1643,86.0299,89.8033,202809.40361231,0
+IPAR.US,D,20220125,000000,90.1153,93.4108,88.6917,92.5828,170725.44295864,0
+IPAR.US,D,20220126,000000,92.2992,96.3757,92.2992,94.435,154479.61257362,0
+IPAR.US,D,20220127,000000,94.6205,96.5896,93.4207,94.4842,148080.75924801,0
+IPAR.US,D,20220128,000000,94.6882,95.6732,90.8756,95.1758,143970.12282523,0
+IPAR.US,D,20220131,000000,95.215,97.7778,94.9531,96.5024,110643.69606707,0
+IPAR.US,D,20220201,000000,96.414,97.8661,95.7517,96.7653,87054.16733689,0
+IPAR.US,D,20220202,000000,97.2333,97.506,94.3086,94.8639,81373.885466284,0
+IPAR.US,D,20220203,000000,94.0544,95.9578,93.5767,93.869,48602.950116609,0
+IPAR.US,D,20220204,000000,94.1232,94.962,93.1381,93.6846,67541.63976989,0
+IPAR.US,D,20220207,000000,93.6846,94.2496,92.4551,93.4599,82140.361684963,0
+IPAR.US,D,20220208,000000,93.7523,96.57,93.7523,96.1118,87455.751951464,0
+IPAR.US,D,20220209,000000,96.9114,98.8079,96.258,98.0917,75516.254045079,0
+IPAR.US,D,20220210,000000,96.619,97.8072,94.5272,95.5663,83495.964571721,0
+IPAR.US,D,20220211,000000,95.946,96.5749,93.5236,94.0447,60886.954621282,0
+IPAR.US,D,20220214,000000,94.3086,94.5322,92.5043,93.7621,115940.73982834,0
+IPAR.US,D,20220215,000000,94.65,95.5565,93.8013,94.7079,82463.464027145,0
+IPAR.US,D,20220216,000000,94.2007,95.0885,94.1525,94.3762,126439.01782354,0
+IPAR.US,D,20220217,000000,93.9475,94.9521,93.5482,93.7523,69974.590214021,0
+IPAR.US,D,20220218,000000,93.4599,94.8442,92.0559,92.7485,91624.48564082,0
+IPAR.US,D,20220222,000000,92.417,92.417,89.9063,90.0475,88446.463234117,0
+IPAR.US,D,20220223,000000,90.8953,91.4711,88.2532,88.4778,91903.760220498,0
+IPAR.US,D,20220224,000000,87.22,89.345,85.4834,89.189,92591.754166785,0
+IPAR.US,D,20220225,000000,89.5599,92.1333,89.4334,92.1333,58967.706323714,0
+IPAR.US,D,20220228,000000,91.0032,92.256,89.4619,90.5637,115818.42979345,0
+IPAR.US,D,20220301,000000,90.0672,90.8756,87.4339,87.7851,107191.49533215,0
+IPAR.US,D,20220302,000000,86.9757,90.2958,86.9757,89.0429,119022.95270771,0
+IPAR.US,D,20220303,000000,89.6179,89.6179,84.8507,85.971,163886.27350738,0
+IPAR.US,D,20220304,000000,85.0448,87.3171,83.4652,83.9333,171282.9728677,0
+IPAR.US,D,20220307,000000,83.9823,84.002,78.0829,78.4637,144470.57471801,0
+IPAR.US,D,20220308,000000,78.8727,80.7642,77.0105,78.4637,122370.17066269,0
+IPAR.US,D,20220309,000000,80.1894,88.0971,80.1894,80.5308,68517.062298183,0
+IPAR.US,D,20220310,000000,79.0679,81.4569,78.2006,81.1351,140752.34965719,0
+IPAR.US,D,20220311,000000,81.3697,81.9808,78.5263,79.0777,75331.769742445,0
+IPAR.US,D,20220314,000000,79.8823,79.8823,77.7827,78.7049,86628.120715337,0
+IPAR.US,D,20220315,000000,79.3426,81.3049,79.2101,81.1871,116905.96985372,0
+IPAR.US,D,20220316,000000,82.1291,83.1297,80.52,82.806,122006.29830887,0
+IPAR.US,D,20220317,000000,82.5411,83.2867,82.2223,82.8354,108023.20356943,0
+IPAR.US,D,20220318,000000,82.9531,84.8075,82.0406,84.3757,238114.19518491,0
+IPAR.US,D,20220321,000000,84.0324,84.7387,83.532,84.2482,55714.259395493,0
+IPAR.US,D,20220322,000000,84.7878,86.0486,84.5327,85.298,64681.623453917,0
+IPAR.US,D,20220323,000000,84.572,84.8467,83.9146,84.3169,113299.86232488,0
+IPAR.US,D,20220324,000000,85.1508,85.1508,82.8452,83.6202,52143.825626835,0
+IPAR.US,D,20220325,000000,84.0618,84.8957,83.1101,84.3169,59344.828931309,0
+IPAR.US,D,20220328,000000,84.572,85.4647,83.7087,84.9841,102560.02201077,0
+IPAR.US,D,20220329,000000,85.9946,87.8097,85.9946,87.2896,85302.076087012,0
+IPAR.US,D,20220330,000000,87.2799,87.5055,85.6904,86.4655,83961.761954614,0
+IPAR.US,D,20220331,000000,86.4852,86.9658,85.9749,86.387,94240.901137292,0
+IPAR.US,D,20220401,000000,86.338,87.9863,85.5825,87.3191,188885.42538973,0
+IPAR.US,D,20220404,000000,87.4368,88.8987,86.5636,87.7606,120582.40565263,0
+IPAR.US,D,20220405,000000,87.9078,88.2904,85.4451,85.5924,101065.80108447,0
+IPAR.US,D,20220406,000000,84.7976,86.1516,83.581,85.0331,96439.424014541,0
+IPAR.US,D,20220407,000000,84.9449,85.8573,84.3562,84.9349,89470.809776367,0
+IPAR.US,D,20220408,000000,84.8859,85.2195,83.5516,83.8263,77684.199413601,0
+IPAR.US,D,20220411,000000,83.4731,85.1901,83.4731,84.0128,70020.456477107,0
+IPAR.US,D,20220412,000000,84.8564,85.8474,83.1945,83.6007,73317.731167832,0
+IPAR.US,D,20220413,000000,83.5712,86.5931,83.5712,85.4844,71321.019848162,0
+IPAR.US,D,20220414,000000,85.8082,86.2496,84.2286,84.3071,86017.58979115,0
+IPAR.US,D,20220418,000000,84.3463,84.3463,82.2565,82.4822,58253.211869867,0
+IPAR.US,D,20220419,000000,82.178,83.9931,82.178,83.1494,225736.41965347,0
+IPAR.US,D,20220420,000000,83.5123,84.4935,81.6286,82.8256,127662.1181725,0
+IPAR.US,D,20220421,000000,83.9146,84.7779,81.923,82.492,103005.43438784,0
+IPAR.US,D,20220422,000000,82.4135,82.7863,80.2649,80.3531,61054.111668973,0
+IPAR.US,D,20220425,000000,80.1177,81.4815,78.7441,80.9321,97599.330845465,0
+IPAR.US,D,20220426,000000,80.2354,80.3827,78.0771,78.0771,91203.53527072,0
+IPAR.US,D,20220427,000000,78.234,80.5788,77.871,79.7645,83344.096278392,0
+IPAR.US,D,20220428,000000,80.2257,82.3448,79.9608,81.3931,96353.806990113,0
+IPAR.US,D,20220429,000000,80.9517,81.8053,80.0196,80.1864,78103.111283119,0
+IPAR.US,D,20220502,000000,80.1864,81.3515,78.9698,80.7065,127866.98748094,0
+IPAR.US,D,20220503,000000,80.3237,80.5395,78.9502,79.3622,123829.7370791,0
+IPAR.US,D,20220504,000000,79.529,80.8094,77.665,80.4415,96459.809020356,0
+IPAR.US,D,20220505,000000,79.6271,79.6271,76.576,77.8122,78829.836740457,0
+IPAR.US,D,20220506,000000,77.4,79.4015,75.8696,78.8913,108603.15698489,0
+IPAR.US,D,20220509,000000,78.2144,79.6271,76.9487,77.4,132809.33214101,0
+IPAR.US,D,20220510,000000,78.6558,78.6558,76.3404,77.0076,151724.57903761,0
+IPAR.US,D,20220511,000000,76.9389,76.9389,66.8334,67.2357,213107.9085505,0
+IPAR.US,D,20220512,000000,66.7157,71.1798,65.8916,70.699,129999.25908928,0
+IPAR.US,D,20220513,000000,72.2491,73.8975,70.5028,71.6213,111477.44280495,0
+IPAR.US,D,20220516,000000,72.6317,73.034,69.7866,70.1987,223504.26151662,0
+IPAR.US,D,20220517,000000,71.2877,73.1125,70.4537,72.7692,95998.088638625,0
+IPAR.US,D,20220518,000000,71.5134,73.3382,68.4621,69.2372,143299.45613389,0
+IPAR.US,D,20220519,000000,68.6682,70.2575,67.5497,69.2568,134817.25521388,0
+IPAR.US,D,20220520,000000,69.9632,70.1202,68.1874,70.0417,79317.038379458,0
+IPAR.US,D,20220523,000000,70.2182,71.2583,69.0017,69.8651,79383.289648359,0
+IPAR.US,D,20220524,000000,69.3157,70.1005,67.0918,67.9911,86006.378037952,0
+IPAR.US,D,20220525,000000,67.6281,69.139,67.5006,68.413,102221.63091422,0
+IPAR.US,D,20220526,000000,68.7171,70.4046,67.8538,69.9338,87279.421651155,0
+IPAR.US,D,20220527,000000,69.9533,72.9066,69.9533,72.5828,94391.750180331,0
+IPAR.US,D,20220531,000000,72.3375,73.2401,70.8805,72.4061,193607.61198701,0
+IPAR.US,D,20220601,000000,72.6417,72.8771,68.413,71.3465,65024.091551624,0
+IPAR.US,D,20220602,000000,71.2485,73.6326,71.0718,73.034,85611.928175414,0
+IPAR.US,D,20220603,000000,72.5925,72.8181,71.6114,71.8078,55447.215819305,0
+IPAR.US,D,20220606,000000,72.3375,72.6612,71.1798,72.1119,67870.857613818,0
+IPAR.US,D,20220607,000000,71.4152,73.2303,70.3164,72.5337,374785.46667773,0
+IPAR.US,D,20220608,000000,72.3179,72.9555,71.2975,71.327,115335.3051556,0
+IPAR.US,D,20220609,000000,71.4152,71.5526,69.3451,69.3746,75882.164899475,0
+IPAR.US,D,20220610,000000,68.5504,69.4236,67.5301,68.9625,68913.550661301,0
+IPAR.US,D,20220613,000000,67.4417,69.0605,65.9308,66.4214,153991.39168433,0
+IPAR.US,D,20220614,000000,66.3225,68.2154,65.9124,66.2236,141198.02851343,0
+IPAR.US,D,20220615,000000,67.0243,67.6767,65.7839,66.3918,181568.79513882,0
+IPAR.US,D,20220616,000000,65.344,67.4493,63.7724,63.9899,240818.30534813,0
+IPAR.US,D,20220617,000000,64.6323,66.1447,64.3852,65.5714,188484.93078404,0
+IPAR.US,D,20220621,000000,66.5498,68.8974,66.0556,68.2202,115674.29093919,0
+IPAR.US,D,20220622,000000,67.904,69.8512,65.7394,68.5564,94877.321319076,0
+IPAR.US,D,20220623,000000,68.6749,70.726,68.4476,69.8413,68679.776497944,0
+IPAR.US,D,20220624,000000,70.0291,72.8559,70.0291,72.8559,164637.61754626,0
+IPAR.US,D,20220627,000000,73.1821,73.2316,71.2646,72.2432,83344.695482354,0
+IPAR.US,D,20220628,000000,72.6088,73.1129,71.1114,71.1954,71095.770049843,0
+IPAR.US,D,20220629,000000,71.0966,71.0966,70.0192,70.7803,60265.279692609,0
+IPAR.US,D,20220630,000000,70.3948,73.1179,69.1889,72.2134,115639.89237103,0
+IPAR.US,D,20220701,000000,71.907,73.2316,71.8083,72.7769,70945.023383497,0
+IPAR.US,D,20220705,000000,71.5414,74.5906,71.393,74.3583,95991.227893884,0
+IPAR.US,D,20220706,000000,74.5758,76.3796,71.8972,72.085,71614.783740012,0
+IPAR.US,D,20220707,000000,72.5594,72.5594,70.721,71.057,72348.282619881,0
+IPAR.US,D,20220708,000000,70.5727,71.6599,69.1988,70.7605,71622.877520755,0
+IPAR.US,D,20220711,000000,70.6617,70.7408,68.067,69.2087,58964.204438111,0
+IPAR.US,D,20220712,000000,69.2284,71.0867,69.2284,70.1971,51253.866557449,0
+IPAR.US,D,20220713,000000,69.5843,71.4326,69.5546,71.2646,48499.957659514,0
+IPAR.US,D,20220714,000000,70.8495,71.225,69.1741,69.9204,54271.835052136,0
+IPAR.US,D,20220715,000000,71.0966,72.4605,70.3849,71.3733,94901.602661307,0
+IPAR.US,D,20220718,000000,71.5612,72.8559,71.0472,71.2745,65670.913506593,0
+IPAR.US,D,20220719,000000,72.0356,75.2578,71.9367,74.1705,71178.731302462,0
+IPAR.US,D,20220720,000000,74.2397,75.6729,73.5676,75.3764,75859.971739915,0
+IPAR.US,D,20220721,000000,76.1869,80.7435,75.5889,79.587,169748.84008571,0
+IPAR.US,D,20220722,000000,79.4289,80.783,79.3003,79.8934,96900.766504921,0
+IPAR.US,D,20220725,000000,79.8934,80.6644,78.905,80.3876,89413.007594703,0
+IPAR.US,D,20220726,000000,80.9709,82.1569,80.101,81.04,126643.38729165,0
+IPAR.US,D,20220727,000000,80.9511,82.0877,79.5376,81.2575,80076.831507215,0
+IPAR.US,D,20220728,000000,81.2575,82.063,79.9923,81.6034,77110.460864767,0
+IPAR.US,D,20220729,000000,81.2773,82.5424,80.4569,82.5028,77763.021937202,0
+IPAR.US,D,20220801,000000,82.7993,83.4913,81.1289,82.2953,67928.066611403,0
+IPAR.US,D,20220802,000000,82.0778,83.7877,81.3069,83.6099,75704.166460605,0
+IPAR.US,D,20220803,000000,83.7483,84.9146,82.8587,84.539,49551.137433561,0
+IPAR.US,D,20220804,000000,84.6477,86.0314,84.3117,85.7745,65269.259637202,0
+IPAR.US,D,20220805,000000,84.9343,85.6954,83.5704,84.3512,91240.17859752,0
+IPAR.US,D,20220808,000000,84.2523,85.7843,84.0448,84.8059,71100.828662808,0
+IPAR.US,D,20220809,000000,84.8256,85.3792,82.4535,83.1651,73590.677963989,0
+IPAR.US,D,20220810,000000,81.6133,83.5308,77.6497,80.1998,161097.60019362,0
+IPAR.US,D,20220811,000000,81.3167,81.8999,80.1702,80.3085,73351.91143206,0
+IPAR.US,D,20220812,000000,80.7138,82.0383,79.4863,81.8999,68000.910638093,0
+IPAR.US,D,20220815,000000,81.8011,84.5785,81.8011,84.4303,88616.781914073,0
+IPAR.US,D,20220816,000000,83.9262,85.2803,83.3133,84.3017,62041.86456578,0
+IPAR.US,D,20220817,000000,84.203,85.1123,82.6808,83.3232,78670.537103053,0
+IPAR.US,D,20220818,000000,82.9477,84.8552,82.5671,84.2919,68745.538466484,0
+IPAR.US,D,20220819,000000,84.0151,84.0151,82.1173,82.6906,72232.946244288,0
+IPAR.US,D,20220822,000000,82.4337,82.4337,81.0598,81.6627,53863.099124595,0
+IPAR.US,D,20220823,000000,81.3464,82.0589,80.6447,81.4255,63846.777671554,0
+IPAR.US,D,20220824,000000,81.2377,81.8579,80.2591,80.3185,43568.82174161,0
+IPAR.US,D,20220825,000000,80.2295,82.1075,78.8358,82.1075,74673.221138416,0
+IPAR.US,D,20220826,000000,82.1866,82.1866,80.4173,80.526,54852.563820474,0
+IPAR.US,D,20220829,000000,79.7649,80.0714,78.9248,79.2114,68615.026251997,0
+IPAR.US,D,20220830,000000,79.7649,79.7649,77.7486,78.1539,43945.182546178,0
+IPAR.US,D,20220831,000000,78.5196,79.4585,77.6003,77.6102,65447.322813557,0
+IPAR.US,D,20220901,000000,77.2939,78.2823,76.3648,78.1241,57098.587976762,0
+IPAR.US,D,20220902,000000,78.8161,79.3844,76.4933,77.2148,50222.921235261,0
+IPAR.US,D,20220906,000000,77.2148,78.0698,75.406,76.0782,69551.881373043,0
+IPAR.US,D,20220907,000000,76.1375,77.6695,75.5246,77.4619,73764.694249972,0
+IPAR.US,D,20220908,000000,77.3038,77.9858,76.2314,77.3928,70866.109021249,0
+IPAR.US,D,20220909,000000,78.994,80.9362,77.9661,80.8225,128410.86666149,0
+IPAR.US,D,20220912,000000,81.0993,83.9262,81.0993,82.6115,89504.062628066,0
+IPAR.US,D,20220913,000000,81.3662,83.2639,77.0764,77.373,106645.67851995,0
+IPAR.US,D,20220914,000000,77.2337,78.1937,76.5374,77.7709,73766.007366834,0
+IPAR.US,D,20220915,000000,77.3829,78.4971,75.7018,76.2986,67857.086798529,0
+IPAR.US,D,20220916,000000,75.9903,78.517,75.7018,78.517,170347.40452922,0
+IPAR.US,D,20220919,000000,77.8007,79.6311,77.8007,79.1735,64779.984746881,0
+IPAR.US,D,20220920,000000,78.4772,79.84,78.318,79.4023,59712.46712442,0
+IPAR.US,D,20220921,000000,79.9693,81.5411,78.2981,78.8154,94220.040507921,0
+IPAR.US,D,20220922,000000,79.0541,79.3824,77.5943,78.7259,68156.65439454,0
+IPAR.US,D,20220923,000000,78.3976,78.3976,76.1494,76.9154,88353.340875966,0
+IPAR.US,D,20220926,000000,76.7761,78.696,75.6023,76.2986,88237.735931197,0
+IPAR.US,D,20220927,000000,76.8557,77.5371,74.0107,74.14,96771.391375965,0
+IPAR.US,D,20220928,000000,74.4782,75.4332,72.9363,74.9358,132665.21883631,0
+IPAR.US,D,20220929,000000,74.6573,74.8761,72.0908,73.3939,101237.76328562,0
+IPAR.US,D,20220930,000000,73.3243,76.3683,72.5683,75.0651,180454.29248324,0
+IPAR.US,D,20221003,000000,75.9604,77.3431,75.1049,75.8808,90205.030513057,0
+IPAR.US,D,20221004,000000,76.4976,78.3827,76.4976,77.8903,67089.067861103,0
+IPAR.US,D,20221005,000000,77.3133,77.3133,75.7913,76.607,90837.339297927,0
+IPAR.US,D,20221006,000000,75.9604,77.2238,75.3238,76.4479,67949.570754344,0
+IPAR.US,D,20221007,000000,76.1196,76.2986,73.5232,73.8714,82567.062075156,0
+IPAR.US,D,20221010,000000,74.2295,75.4133,72.9631,74.7965,58829.848502615,0
+IPAR.US,D,20221011,000000,74.6075,76.786,74.4981,75.6222,87883.884274163,0
+IPAR.US,D,20221012,000000,75.9007,76.2091,74.8463,75.8212,75048.719623581,0
+IPAR.US,D,20221013,000000,75.0154,78.3081,73.5978,77.6018,68235.064704905,0
+IPAR.US,D,20221014,000000,77.9798,77.9798,75.8759,76.3384,43679.569175474,0
+IPAR.US,D,20221017,000000,77.4128,78.8552,76.8358,78.5369,79936.295636357,0
+IPAR.US,D,20221018,000000,80.0688,80.8845,78.7657,79.1238,55498.415572474,0
+IPAR.US,D,20221019,000000,78.4175,80.218,76.7164,77.8405,57827.603894483,0
+IPAR.US,D,20221020,000000,77.562,78.5767,74.2693,74.3688,92983.570229082,0
+IPAR.US,D,20221021,000000,74.8562,74.9557,73.1452,74.3588,77041.145715173,0
+IPAR.US,D,20221024,000000,75.1547,75.1547,73.0756,74.5578,71501.155709741,0
+IPAR.US,D,20221025,000000,75.0154,79.8699,74.5827,79.4123,58629.801685144,0
+IPAR.US,D,20221026,000000,79.3327,80.0091,78.2086,78.517,64066.249870478,0
+IPAR.US,D,20221027,000000,78.8452,80.0986,78.1589,78.517,61678.756445891,0
+IPAR.US,D,20221028,000000,79.074,81.6953,78.5568,80.7651,63398.756971983,0
+IPAR.US,D,20221031,000000,80.5761,81.4615,79.3227,80.4568,66948.331406601,0
+IPAR.US,D,20221101,000000,81.0636,82.0782,80.2578,81.4913,86218.167809093,0
+IPAR.US,D,20221102,000000,81.1631,82.4562,78.4175,78.6363,70643.668597668,0
+IPAR.US,D,20221103,000000,78.4971,79.1536,76.7875,78.6861,60193.986850895,0
+IPAR.US,D,20221104,000000,79.7007,82.4463,79.7007,82.0583,68532.621780138,0
+IPAR.US,D,20221107,000000,81.5709,84.6348,81.1233,83.1924,96940.275121367,0
+IPAR.US,D,20221108,000000,83.7097,84.396,82.7945,83.6201,109770.41347,0
+IPAR.US,D,20221109,000000,82.8542,83.1526,77.3083,79.1536,122907.15623738,0
+IPAR.US,D,20221110,000000,79.5814,85.2714,78.3578,82.1678,229866.8616589,0
+IPAR.US,D,20221111,000000,83.1028,88.0568,82.8641,86.5547,117320.92425404,0
+IPAR.US,D,20221114,000000,86.8631,90.0837,84.3761,85.6196,152820.68964178,0
+IPAR.US,D,20221115,000000,86.7934,89.1013,85.6594,88.4249,161764.49132538,0
+IPAR.US,D,20221116,000000,88.4149,89.34,87.1018,88.0966,110395.68543215,0
+IPAR.US,D,20221117,000000,86.5646,88.7929,86.5646,87.639,101588.59916149,0
+IPAR.US,D,20221118,000000,89.0714,89.7655,84.7902,87.5594,77179.871648897,0
+IPAR.US,D,20221121,000000,87.3903,89.1013,86.5746,88.0468,71567.502895435,0
+IPAR.US,D,20221122,000000,91.0112,91.9762,87.9175,91.439,97361.479224484,0
+IPAR.US,D,20221123,000000,91.1107,91.9762,89.5887,90.4641,48371.119412337,0
+IPAR.US,D,20221125,000000,90.2154,91.6976,90.1756,91.1804,43475.501316446,0
+IPAR.US,D,20221128,000000,90.4144,92.1055,89.529,91.2997,59467.183589431,0
+IPAR.US,D,20221129,000000,91.6181,92.016,90.5139,91.1008,56266.4345099,0
+IPAR.US,D,20221130,000000,91.4688,95.3086,90.139,94.7914,100526.03893,0
+IPAR.US,D,20221201,000000,95.3285,96.1045,93.436,95.9353,82200.142033061,0
+IPAR.US,D,20221202,000000,94.4133,99.8448,93.6374,98.8301,131549.37980419,0
+IPAR.US,D,20221205,000000,97.895,99.3474,97.0196,98.3825,109140.11520591,0
+IPAR.US,D,20221206,000000,98.86,100.243,96.8903,97.9348,91288.701212722,0
+IPAR.US,D,20221207,000000,97.4076,98.6511,96.4924,96.7013,67499.214099938,0
+IPAR.US,D,20221208,000000,97.3678,97.3877,96.2039,96.9997,80930.498161375,0
+IPAR.US,D,20221209,000000,96.9997,97.338,95.9552,96.3233,87243.533406179,0
+IPAR.US,D,20221212,000000,96.383,96.8207,94.105,96.1144,67446.940559694,0
+IPAR.US,D,20221213,000000,97.5469,98.3526,94.5327,95.05,144740.40663258,0
+IPAR.US,D,20221214,000000,94.85,96.25,93.82,95.02,118522,0
+IPAR.US,D,20221215,000000,94.3,94.43,92.29,93.25,104672,0
+IPAR.US,D,20221216,000000,92.78,93.285,91.53,92.37,241694,0
+IPAR.US,D,20221219,000000,92.72,94.32,91.78,93.66,94733,0
+IPAR.US,D,20221220,000000,93.66,95.34,93.13,93.36,121048,0
+IPAR.US,D,20221221,000000,94.08,96.97,93.3,96.67,64935,0
+IPAR.US,D,20221222,000000,96,96.72,94.485,96.47,103399,0
+IPAR.US,D,20221223,000000,97.01,98.82,96.48,98.66,87950,0
+IPAR.US,D,20221227,000000,98.68,99.46,97.94,99.28,44301,0
+IPAR.US,D,20221228,000000,98.99,99.32,96.01,96.09,63982,0
+IPAR.US,D,20221229,000000,96.95,98.26,96.14,97.84,54344,0
+IPAR.US,D,20221230,000000,97.29,97.625,94.12,96.52,55320,0
+IPAR.US,D,20230103,000000,97.69,98.1,95.77,97.44,86524,0
+IPAR.US,D,20230104,000000,97.78,98.71,96.57,96.65,112556,0
+IPAR.US,D,20230105,000000,97.14,105.88,96.93,105.11,217450,0
+IPAR.US,D,20230106,000000,106.68,110.92,102.15,110.72,209918,0
+IPAR.US,D,20230109,000000,110.96,111.685,109.28,110.57,154305,0
+IPAR.US,D,20230110,000000,109.65,112.68,109.65,111.55,116321,0
+IPAR.US,D,20230111,000000,112.01,112.65,111.05,111.29,103629,0
+IPAR.US,D,20230112,000000,111.57,112.94,110.42,112.1,83849,0
+IPAR.US,D,20230113,000000,111.85,112.4,111.09,111.58,163251,0
+IPAR.US,D,20230117,000000,111.98,111.985,110.56,110.68,107896,0
+IPAR.US,D,20230118,000000,110.99,111.38,108.34,109.99,124259,0
+IPAR.US,D,20230119,000000,109.72,111.22,109.21,110.58,105493,0
+IPAR.US,D,20230120,000000,111.43,113.69,110.895,113.02,99405,0
+IPAR.US,D,20230123,000000,113.4,116.09,112,113.79,100728,0
+IPAR.US,D,20230124,000000,115.53,116.835,114.09,114.22,113843,0
+IPAR.US,D,20230125,000000,113.72,114.21,112.78,113.88,160067,0
+IPAR.US,D,20230126,000000,114.19,115.435,112.31,112.61,94247,0
+IPAR.US,D,20230127,000000,112.21,113.8,111.195,112.99,67397,0
+IPAR.US,D,20230130,000000,112.57,116.2,112.57,115.95,75671,0
+IPAR.US,D,20230131,000000,116.59,118.39,115.66,118.22,121692,0
+IPAR.US,D,20230201,000000,118.25,121.33,117.43,120.01,125975,0
+IPAR.US,D,20230202,000000,120.46,123.39,119.89,120.87,143403,0
+IPAR.US,D,20230203,000000,120.57,121.57,117.59,118.48,162883,0
+IPAR.US,D,20230206,000000,117.61,119.09,116.09,116.58,87124,0
+IPAR.US,D,20230207,000000,116.13,117.33,114.5,117.13,83025,0
+IPAR.US,D,20230208,000000,116.51,116.6,113.3,113.37,146137,0
+IPAR.US,D,20230209,000000,114.04,114.89,111.83,114.62,98879,0
+IPAR.US,D,20230210,000000,114.12,115.365,113.89,113.95,73544,0
+IPAR.US,D,20230213,000000,114.74,119.04,114.6396,118.91,96445,0
+IPAR.US,D,20230214,000000,118.87,120.491,117.27,117.45,94131,0
+IPAR.US,D,20230215,000000,117.53,117.91,116.41,117.72,68552,0
+IPAR.US,D,20230216,000000,116.35,116.69,113.625,115.34,146678,0
+IPAR.US,D,20230217,000000,115.53,118.69,115.16,118.16,97085,0
+IPAR.US,D,20230221,000000,117.41,118.7,116.4675,117.76,127052,0
+IPAR.US,D,20230222,000000,118.26,120.06,116.44,120.06,151258,0
+IPAR.US,D,20230223,000000,120.52,121.0181,119.02,120.35,100668,0
+IPAR.US,D,20230224,000000,119.68,120.71,118.24,120.14,86219,0
+IPAR.US,D,20230227,000000,120.24,121.64,119.67,120.21,115296,0
+IPAR.US,D,20230228,000000,120.46,123.18,120.27,120.41,190505,0
+IPAR.US,D,20230301,000000,128.99,131.34,124.2,131.34,160298,0
+IPAR.US,D,20230302,000000,131.02,138.76,131.02,138.76,193901,0
+IPAR.US,D,20230303,000000,139.56,140.86,134.92,140.01,236801,0
+IPAR.US,D,20230306,000000,139.17,139.98,135.21,138.39,205114,0
+IPAR.US,D,20230307,000000,140.12,140.7247,137.09,137.7,208038,0
+IPAR.US,D,20230308,000000,137.72,137.72,134.29,135.92,120513,0
+IPAR.US,D,20230309,000000,136.41,136.41,133.39,133.8,175967,0
+IPAR.US,D,20230310,000000,133.31,134.31,130.01,133.73,211308,0
+IPAR.US,D,20230313,000000,131.81,136.99,131.81,133.69,179159,0
+IPAR.US,D,20230314,000000,136.06,136.83,133.12,136.64,247758,0
+IPAR.US,D,20230315,000000,133.86,140,132.55,139.76,190298,0
+IPAR.US,D,20230316,000000,138.6,141.73,137.13,141.73,151058,0
+IPAR.US,D,20230317,000000,140.1,141.18,136.55,136.94,286268,0
+IPAR.US,D,20230320,000000,137.79,140.685,137.79,139.24,111131,0
+IPAR.US,D,20230321,000000,141.16,142.96,138.81,140.52,172280,0
+IPAR.US,D,20230322,000000,141.13,143.51,138.07,138.42,137758,0
+IPAR.US,D,20230323,000000,140.25,142.01,138.45,139.02,138266,0
+IPAR.US,D,20230324,000000,137.94,141.48,137.4,139.72,142112,0
+IPAR.US,D,20230327,000000,140.91,141.4,138.93,140.93,115539,0
+IPAR.US,D,20230328,000000,140.54,144.25,140.54,143.87,137301,0
+IPAR.US,D,20230329,000000,144.58,145,142.13,142.6,89276,0
+IPAR.US,D,20230330,000000,142.6,143.18,141.84,142.07,91697,0
+IPAR.US,D,20230331,000000,142.74,143.89,141.2,142.24,213791,0
+IPAR.US,D,20230403,000000,142.77,146.88,142.185,146.42,140973,0
+IPAR.US,D,20230404,000000,146.05,146.05,143.68,145.09,89452,0
+IPAR.US,D,20230405,000000,144.89,145.2,137.98,138.91,170530,0
+IPAR.US,D,20230406,000000,139.01,140,137.37,138.42,103711,0
+IPAR.US,D,20230410,000000,138,140.175,137.0001,139.03,198959,0
+IPAR.US,D,20230411,000000,139.6,141.63,139.41,140.21,100294,0
+IPAR.US,D,20230412,000000,141.4,145.55,141.22,144.99,134189,0
+IPAR.US,D,20230413,000000,146.14,148.18,146.14,146.31,124948,0
+IPAR.US,D,20230414,000000,145.98,148.823,145.3092,147.03,117029,0
+IPAR.US,D,20230417,000000,147.07,150.73,146.89,149.84,159311,0
+IPAR.US,D,20230418,000000,149.71,151.45,148.81,149.42,109048,0
+IPAR.US,D,20230419,000000,149.54,151.61,148.33,151.56,140495,0
+IPAR.US,D,20230420,000000,152.85,161.17,152.85,157.59,275031,0
+IPAR.US,D,20230421,000000,158.49,160.29,156.44,157.31,171197,0
+IPAR.US,D,20230424,000000,158.28,158.755,155.43,156.55,102188,0
+IPAR.US,D,20230425,000000,156.15,156.55,153.1278,153.94,106892,0
+IPAR.US,D,20230426,000000,153.13,155.61,151.76,152.67,87640,0
+IPAR.US,D,20230427,000000,152.85,158.13,151.9369,154.27,110792,0
+IPAR.US,D,20230428,000000,154.23,155.57,151.615,151.79,106466,0
+IPAR.US,D,20230501,000000,152.37,154.4008,150.99,151.56,110598,0
+IPAR.US,D,20230502,000000,150.97,153.08,149.6,152.53,148080,0
+IPAR.US,D,20230503,000000,151,153.64,149.5069,151.78,154948,0
+IPAR.US,D,20230504,000000,151.19,151.19,147.45,148.73,90751,0
+IPAR.US,D,20230505,000000,149.13,154.23,147.442,152.66,138879,0
+IPAR.US,D,20230508,000000,152.66,153.57,150.59,152.74,106543,0
+IPAR.US,D,20230509,000000,151.75,151.88,130.215,134.34,422703,0
+IPAR.US,D,20230510,000000,135.1,135.78,132.13,135.24,215769,0
+IPAR.US,D,20230511,000000,135.17,136.84,134.41,135.91,202498,0
+IPAR.US,D,20230512,000000,136.04,138.465,135.615,136.9,98274,0
+IPAR.US,D,20230515,000000,137.9,139.245,135.37,136.18,123466,0
+IPAR.US,D,20230516,000000,135.36,138.065,133.63,135.92,104535,0
+IPAR.US,D,20230517,000000,136.13,137.755,133.84,134.8,125244,0
+IPAR.US,D,20230518,000000,134.67,135.69,133,133.2,147469,0
+IPAR.US,D,20230519,000000,134.22,134.96,132.885,134.23,82411,0
+IPAR.US,D,20230522,000000,134.81,134.81,132.24,133.06,85369,0
+IPAR.US,D,20230523,000000,133.06,133.84,130.54,131.57,101278,0
+IPAR.US,D,20230524,000000,131.06,131.61,130.08,130.94,116008,0
+IPAR.US,D,20230525,000000,130.65,131.34,128.28,129.71,124792,0
+IPAR.US,D,20230526,000000,130,131.2,128.25,128.39,92123,0
+IPAR.US,D,20230530,000000,128.38,129.7442,127.2,128.31,86883,0
+IPAR.US,D,20230531,000000,128.81,128.81,125,125.6,232872,0
+IPAR.US,D,20230601,000000,125.86,128.91,125.86,127.1,149682,0
+IPAR.US,D,20230602,000000,128.2,132.22,127.56,131.83,86859,0
+IPAR.US,D,20230605,000000,130.63,130.68,126.63,128.64,108056,0
+IPAR.US,D,20230606,000000,128.63,135.27,128.63,135.14,124348,0
+IPAR.US,D,20230607,000000,135.19,136.9,133.455,134.53,169560,0
+IPAR.US,D,20230608,000000,134.32,136.335,134.17,134.87,87564,0
+IPAR.US,D,20230609,000000,134.38,134.96,133.34,133.86,61620,0
+IPAR.US,D,20230612,000000,134.7,138.19,134.4,136.29,172911,0
+IPAR.US,D,20230613,000000,137.29,137.77,135.58,136.31,138966,0
+IPAR.US,D,20230614,000000,136.66,139.24,135.05,136.02,137927,0
+IPAR.US,D,20230615,000000,136.46,139.97,136.46,139.78,114845,0
+IPAR.US,D,20230616,000000,140.22,140.22,135.84,137.79,337246,0
+IPAR.US,D,20230620,000000,138.05,138.65,136.56,137.04,93455,0
+IPAR.US,D,20230621,000000,137.14,140,136.98,139.06,76717,0
+IPAR.US,D,20230622,000000,139.38,139.38,136.32,136.75,81458,0
+IPAR.US,D,20230623,000000,136,136.88,133.76,134,222979,0
+IPAR.US,D,20230626,000000,134.87,135.19,133.68,134.53,98681,0
+IPAR.US,D,20230627,000000,134.92,135.99,133.225,133.6,68420,0
+IPAR.US,D,20230628,000000,133.74,134.73,131.43,132.46,148641,0
+IPAR.US,D,20230629,000000,132.47,134.765,132.32,133.24,179740,0
+IPAR.US,D,20230630,000000,134.29,135.5,133.56,135.23,203489,0
+IPAR.US,D,20230703,000000,135.15,137.14,135.025,137.14,60285,0
+IPAR.US,D,20230705,000000,136.79,136.79,134.2701,135.14,198070,0
+IPAR.US,D,20230706,000000,133.79,134.1,129.83,130.82,96798,0
+IPAR.US,D,20230707,000000,130.63,132.125,130.25,130.25,108631,0
+IPAR.US,D,20230710,000000,130.61,135.34,130.35,134.78,88794,0
+IPAR.US,D,20230711,000000,135.13,135.51,133.6309,134.9,98031,0
+IPAR.US,D,20230712,000000,136.35,137.04,134.39,134.41,100930,0
+IPAR.US,D,20230713,000000,134.98,134.98,132.55,133.59,89183,0
+IPAR.US,D,20230714,000000,133.24,134.06,132.17,133.63,101266,0
+IPAR.US,D,20230717,000000,133.06,135.91,132.565,134.57,92213,0
+IPAR.US,D,20230718,000000,134.61,136.79,133.91,136.11,77855,0
+IPAR.US,D,20230719,000000,136.11,137.43,131.09,133.55,141475,0
+IPAR.US,D,20230720,000000,133.6,133.6,130.35,130.77,92820,0
+IPAR.US,D,20230721,000000,132.01,133.53,131.66,132.04,92601,0
+IPAR.US,D,20230724,000000,131.47,132.83,129.515,130.95,64636,0
+IPAR.US,D,20230725,000000,140,144.6,137.38,143.99,228399,0
+IPAR.US,D,20230726,000000,144,151.95,141.72,150.7,248912,0
+IPAR.US,D,20230727,000000,150.83,152.29,148.56,149.29,199454,0
+IPAR.US,D,20230728,000000,150.9,152.04,148.1001,150.32,132185,0
+IPAR.US,D,20230731,000000,150.61,150.8399,148.5,149.56,110846,0
+IPAR.US,D,20230801,000000,148.88,150.24,147.16,148.49,73744,0
+IPAR.US,D,20230802,000000,147.02,150.84,147.02,148.69,61151,0
+IPAR.US,D,20230803,000000,148.45,150.505,147.92,147.98,81240,0
+IPAR.US,D,20230804,000000,147.38,148.63,146.3,146.82,63077,0
+IPAR.US,D,20230807,000000,147.22,149.075,146.58,148.62,57796,0
+IPAR.US,D,20230808,000000,147.63,147.735,145.3,146.58,106740,0
+IPAR.US,D,20230809,000000,145,145.01,131.91,134.96,201290,0
+IPAR.US,D,20230810,000000,135.78,141.045,135.23,136.83,138305,0
+IPAR.US,D,20230811,000000,136.28,137.22,133.71,134.24,93882,0
+IPAR.US,D,20230814,000000,134.41,137.23,133.93,137.17,62871,0
+IPAR.US,D,20230815,000000,137.02,137.55,135.05,135.9,92478,0
+IPAR.US,D,20230816,000000,135.55,137.314,131.96,132.12,98572,0
+IPAR.US,D,20230817,000000,132.75,132.75,129.031,129.06,127353,0
+IPAR.US,D,20230818,000000,128,132.31,127.43,130.94,68697,0
+IPAR.US,D,20230821,000000,130.92,132.24,128.825,130.29,69191,0
+IPAR.US,D,20230822,000000,131.19,132.375,128.93,131.6,57897,0
+IPAR.US,D,20230823,000000,132.4,136.2,132.1148,135.49,80285,0
+IPAR.US,D,20230824,000000,134.89,136.93,132.9225,133.36,63697,0
+IPAR.US,D,20230825,000000,133.8,136.26,133.54,135.03,57090,0
+IPAR.US,D,20230828,000000,135.73,136.6,134.79,135.39,49074,0
+IPAR.US,D,20230829,000000,135.33,139.85,135.33,138.66,62463,0
+IPAR.US,D,20230830,000000,138.59,140.28,138.157,139.18,43826,0
+IPAR.US,D,20230831,000000,139.28,141.06,138.73,139.73,79104,0
+IPAR.US,D,20230901,000000,140.55,142.25,140.3174,140.73,55686,0
+IPAR.US,D,20230905,000000,139.63,139.65,134.71,137.67,108872,0
+IPAR.US,D,20230906,000000,138.23,138.23,133.83,134.5,206447,0
+IPAR.US,D,20230907,000000,134.79,134.79,131.81,132.06,156668,0
+IPAR.US,D,20230908,000000,132.22,133.13,129.36,129.77,99553,0
+IPAR.US,D,20230911,000000,131.36,132.34,129.34,130.84,126406,0
+IPAR.US,D,20230912,000000,130.31,132.5,129.61,132.13,154689,0
+IPAR.US,D,20230913,000000,132.23,133.52,129.88,131.57,111884,0
+IPAR.US,D,20230914,000000,132.36,133.9,131.66,133.78,77109,0
+IPAR.US,D,20230915,000000,133.96,139.21,133.96,138.52,304917,0
+IPAR.US,D,20230918,000000,138.02,140.38,135.26,139.79,108973,0
+IPAR.US,D,20230919,000000,140.08,140.08,137.12,139.35,100696,0
+IPAR.US,D,20230920,000000,140.56,147.1,140.56,144.82,180815,0
+IPAR.US,D,20230921,000000,143.95,145.31,141.915,143.63,114508,0
+IPAR.US,D,20230922,000000,144.45,144.45,135.47,135.9,182232,0
+IPAR.US,D,20230925,000000,135.31,137.155,133.9,135.75,126478,0
+IPAR.US,D,20230926,000000,135.16,135.375,130.81,132.29,114046,0
+IPAR.US,D,20230927,000000,133.48,135,130.825,132.12,83916,0
+IPAR.US,D,20230928,000000,132.67,135.53,131.46,135.49,140399,0
+IPAR.US,D,20230929,000000,136.61,136.61,133.66,134.34,117013,0
+IPAR.US,D,20231002,000000,133.53,136.993,132.27,136.37,159064,0
+IPAR.US,D,20231003,000000,136.31,137.01,128.1,129.9,150975,0
+IPAR.US,D,20231004,000000,131.31,132.172,128.01,131.64,88449,0
+IPAR.US,D,20231005,000000,130.79,132.715,130.5326,131.53,61984,0
+IPAR.US,D,20231006,000000,130.22,134.4075,129.882,132.68,96813,0
+IPAR.US,D,20231009,000000,131.35,133.2,130.36,132.18,53262,0
+IPAR.US,D,20231010,000000,132.91,134.5,132.26,132.59,91817,0
+IPAR.US,D,20231011,000000,133.09,133.09,129.06,129.57,90797,0
+IPAR.US,D,20231012,000000,129.76,130.05,120.71,121.48,189175,0
+IPAR.US,D,20231013,000000,121.93,124.54,121.79,122.51,131471,0
+IPAR.US,D,20231016,000000,123.81,125.63,123.27,124.44,80998,0
+IPAR.US,D,20231017,000000,124.14,127.7,124.14,126.06,157912,0
+IPAR.US,D,20231018,000000,125.52,129,125.0673,127.57,116624,0
+IPAR.US,D,20231019,000000,128.48,129.325,127.27,127.48,77745,0
+IPAR.US,D,20231020,000000,128.14,128.14,123.62,124.15,102236,0
+IPAR.US,D,20231023,000000,124.31,127.64,122.87,124.89,75420,0
+IPAR.US,D,20231024,000000,129.12,132.1,128.18,130.43,159071,0
+IPAR.US,D,20231025,000000,129,130.88,126.55,127.11,128735,0
+IPAR.US,D,20231026,000000,127.48,127.815,124.96,126.25,88785,0
+IPAR.US,D,20231027,000000,126.49,126.7,122.943,123.97,66295,0
+IPAR.US,D,20231030,000000,125.19,127.84,123.46,126.69,76162,0
+IPAR.US,D,20231031,000000,127.33,128.18,125.88,127.11,67645,0
+IPAR.US,D,20231101,000000,126.44,126.44,122.8,125.32,97831,0
+IPAR.US,D,20231102,000000,127.78,129.4746,125.93,127.85,75423,0
+IPAR.US,D,20231103,000000,130,131.391,127.87,129.9,106241,0
+IPAR.US,D,20231106,000000,130.05,130.05,127.345,128,115185,0
+IPAR.US,D,20231107,000000,128,128.445,126.865,127.5,75553,0
+IPAR.US,D,20231108,000000,128,135.235,127.55,128.11,157095,0
+IPAR.US,D,20231109,000000,129.45,129.45,121.295,122.16,109409,0
+IPAR.US,D,20231110,000000,123.03,123.63,120.98,122.66,86180,0
+IPAR.US,D,20231113,000000,121.3,125.855,121,125.17,148403,0
+IPAR.US,D,20231114,000000,127.86,132.34,124.31,131.21,147238,0
+IPAR.US,D,20231115,000000,130.95,132.63,128,129.66,161548,0
+IPAR.US,D,20231116,000000,128.57,130.99,126.11,126.92,87237,0
+IPAR.US,D,20231117,000000,127.97,129.6,125.95,126.83,114086,0
+IPAR.US,D,20231120,000000,126.74,126.74,122.67,124.88,117487,0
+IPAR.US,D,20231121,000000,124.88,125.46,123.14,123.62,106137,0
+IPAR.US,D,20231122,000000,125.9,127.4,123.09,123.65,160992,0
+IPAR.US,D,20231124,000000,123.32,125.035,123.02,123.78,101590,0
+IPAR.US,D,20231127,000000,124.08,126.85,123,125,158413,0
+IPAR.US,D,20231128,000000,124.66,125.1311,122.425,122.6,171155,0
+IPAR.US,D,20231129,000000,123.98,124.89,121.26,123.09,130464,0
+IPAR.US,D,20231130,000000,123.44,125.825,122.11,125.16,129164,0
+IPAR.US,D,20231201,000000,125.23,128.23,124.21,127.63,260310,0
+IPAR.US,D,20231204,000000,127.12,132.96,127.12,132.96,138359,0
+IPAR.US,D,20231205,000000,132.96,133.66,130.96,131.53,109300,0
+IPAR.US,D,20231206,000000,131.69,133.72,131.69,131.74,112558,0
+IPAR.US,D,20231207,000000,132.56,133.13,131.55,132.67,197573,0
+IPAR.US,D,20231208,000000,132.53,133.25,130.61,131.77,83823,0
+IPAR.US,D,20231211,000000,132.29,134.3,131.63,133.27,79020,0
+IPAR.US,D,20231212,000000,134.08,135.32,132.3,135.1,70422,0
+IPAR.US,D,20231213,000000,135.8,139.29,134.38,138.69,167445,0
+IPAR.US,D,20231214,000000,140.1,143.95,139.2,142.1,150792,0
+IPAR.US,D,20231215,000000,142.58,144.9699,139.49,141.16,235965,0
+IPAR.US,D,20231218,000000,141.15,141.8578,139.3,141.29,143740,0
+IPAR.US,D,20231219,000000,142,145.795,141.44,143.01,179333,0
+IPAR.US,D,20231220,000000,143.24,143.34,138.77,139.14,125019,0
+IPAR.US,D,20231221,000000,140.62,142.44,139.5,141.78,126425,0
+IPAR.US,D,20231222,000000,142.63,144.2715,141.4866,143.05,91993,0
+IPAR.US,D,20231226,000000,143.86,144.59,141.84,144.39,85980,0
+IPAR.US,D,20231227,000000,144.99,146.44,143.43,145.27,119041,0
+IPAR.US,D,20231228,000000,145.24,148.03,143.005,147.71,128338,0
+IPAR.US,D,20231229,000000,147.66,149.9803,143.85,144.01,92837,0
+IPAR.US,D,20240102,000000,143.17,143.71,141.07,142.13,131128,0
+IPAR.US,D,20240103,000000,141.53,141.63,134.8,135.34,128889,0
+IPAR.US,D,20240104,000000,135.96,137.03,134.79,134.84,101033,0
+IPAR.US,D,20240105,000000,133.75,136.635,132.63,133.89,90817,0
+IPAR.US,D,20240108,000000,133.81,138.05,133.56,137.84,100695,0
+IPAR.US,D,20240109,000000,135.94,138.38,135.52,138.32,97022,0
+IPAR.US,D,20240110,000000,137.88,139.56,136.74,138.34,91931,0
+IPAR.US,D,20240111,000000,137.88,141.065,137.5,140.25,137195,0
+IPAR.US,D,20240112,000000,142.01,142.505,138.65,139.55,79155,0
+IPAR.US,D,20240116,000000,138.64,139.51,136.75,137.49,109405,0
+IPAR.US,D,20240117,000000,135.68,138.2,135.68,136.41,97976,0
+IPAR.US,D,20240118,000000,137.51,137.51,133.27,135.63,122531,0
+IPAR.US,D,20240119,000000,136.62,136.7,134.02,136.26,61198,0
+IPAR.US,D,20240122,000000,137.41,138.99,136.13,137.87,117934,0
+IPAR.US,D,20240123,000000,139.62,140.3399,137.17,139.69,113173,0
+IPAR.US,D,20240124,000000,143.64,143.64,136.845,137.18,191202,0
+IPAR.US,D,20240125,000000,138.72,139.565,133.98,134.26,153893,0
+IPAR.US,D,20240126,000000,135.54,138.2028,134.97,137.01,134424,0
+IPAR.US,D,20240129,000000,137.47,139,134.47,138.88,114561,0
+IPAR.US,D,20240130,000000,138.69,139.77,136.41,139.47,101783,0
+IPAR.US,D,20240131,000000,139.1,140.51,138.555,139.15,182053,0
+IPAR.US,D,20240201,000000,140.27,143.53,139.76,143.53,165518,0
+IPAR.US,D,20240202,000000,141.97,144.87,141.06,144.3,120390,0
+IPAR.US,D,20240205,000000,143.41,145.47,141.035,144.78,113718,0
+IPAR.US,D,20240206,000000,144.98,147.65,144.22,146.48,131766,0
+IPAR.US,D,20240207,000000,147.1,148.06,143.38,147.5,169550,0
+IPAR.US,D,20240208,000000,148.57,151.6199,147.92,150.75,148439,0
+IPAR.US,D,20240209,000000,151.52,153.195,150.55,152.19,121605,0
+IPAR.US,D,20240212,000000,152.47,156.75,152.47,155.12,132970,0
+IPAR.US,D,20240213,000000,150.78,151.59,145.37,145.8,190907,0
+IPAR.US,D,20240214,000000,147.44,147.44,143.77,146.95,107468,0
+IPAR.US,D,20240215,000000,148.01,151.445,148.01,150.92,104041,0
+IPAR.US,D,20240216,000000,150.48,152.87,149.36,151.99,105123,0
+IPAR.US,D,20240220,000000,150.74,153.32,149.32,152.65,133038,0
+IPAR.US,D,20240221,000000,152.75,154.54,150.81,152.22,85152,0
+IPAR.US,D,20240222,000000,151.88,154.45,149.67,150.34,274096,0
+IPAR.US,D,20240223,000000,150.65,153.41,149.96,152.22,76797,0
+IPAR.US,D,20240226,000000,152.29,154.29,151.625,152.46,56705,0
+IPAR.US,D,20240227,000000,154.39,154.39,152.32,153.58,126300,0
+IPAR.US,D,20240228,000000,150,150,138,145.16,233129,0
+IPAR.US,D,20240229,000000,147.92,152.33,144.78,146.72,156857,0
+IPAR.US,D,20240301,000000,146.72,146.72,144.59,145.6,79787,0
+IPAR.US,D,20240304,000000,145.48,145.48,139.91,140.44,170893,0
+IPAR.US,D,20240305,000000,139.96,141.81,137.9377,138.65,108379,0
+IPAR.US,D,20240306,000000,139.89,141.55,137.6,139.99,121974,0
+IPAR.US,D,20240307,000000,141.18,141.76,139.45,139.76,93665,0
+IPAR.US,D,20240308,000000,141.21,143.05,138.93,138.94,90705,0
+IPAR.US,D,20240311,000000,138.42,139.82,137.29,138.79,109886,0
+IPAR.US,D,20240312,000000,139.05,139.1589,135.11,136.86,160634,0
+IPAR.US,D,20240313,000000,136.74,138.38,136.18,136.92,167123,0
+IPAR.US,D,20240314,000000,136.17,136.65,132.63,134.02,216229,0
+IPAR.US,D,20240315,000000,132.48,135.8,132.48,135.32,840410,0
+IPAR.US,D,20240318,000000,134.98,135.87,133.24,133.33,99767,0
+IPAR.US,D,20240319,000000,133.33,136.85,132.325,136.76,206820,0
+IPAR.US,D,20240320,000000,137,139.48,135.7472,138.88,172736,0
+IPAR.US,D,20240321,000000,139.99,141.06,138.67,140.3,126896,0
+IPAR.US,D,20240322,000000,140.94,141.35,138.085,138.8,194530,0
+IPAR.US,D,20240325,000000,139.7,141.02,135.32,135.48,82021,0
+IPAR.US,D,20240326,000000,136.55,136.55,134.81,134.83,141138,0
+IPAR.US,D,20240327,000000,136.4,139.22,135.95,139.22,129596,0
+IPAR.US,D,20240328,000000,139.67,141.75,139.4,140.51,81865,0
+IPAR.US,D,20240401,000000,140.74,140.74,136.72,138.31,178515,0
+IPAR.US,D,20240402,000000,136.98,137,133.85,135.11,113563,0
+IPAR.US,D,20240403,000000,134.02,135.8104,129.61,130.08,244267,0
+IPAR.US,D,20240404,000000,131.67,132.98,130.38,131.27,118860,0
+IPAR.US,D,20240405,000000,131.14,132.08,130.27,131.21,110218,0
+IPAR.US,D,20240408,000000,131.76,133.3525,131.5,132.35,85050,0
+IPAR.US,D,20240409,000000,133.12,133.18,131.37,132.48,102593,0
+IPAR.US,D,20240410,000000,129.7,129.9682,128.3,129.12,99317,0
+IPAR.US,D,20240411,000000,130.3,130.31,127.91,128.68,128935,0
+IPAR.US,D,20240412,000000,127.37,128.04,125.02,126.38,102430,0
+IPAR.US,D,20240415,000000,126.75,127.05,124.345,124.93,127108,0
+IPAR.US,D,20240416,000000,124.19,125.955,124.02,125.09,102492,0
+IPAR.US,D,20240417,000000,126.24,126.7,123.47,123.64,89571,0
+IPAR.US,D,20240418,000000,123.69,126,123.38,123.92,137438,0
+IPAR.US,D,20240419,000000,123.1,128.36,123,127.925,168304,0
+IPAR.US,D,20240422,000000,127.94,131.29,127.94,129.52,170435,0
+IPAR.US,D,20240423,000000,129.84,132.54,129.84,131.11,124421,0
+IPAR.US,D,20240424,000000,129.83,131.07,129.05,130.52,139065,0
+IPAR.US,D,20240425,000000,128.39,128.82,116.75,118.01,292666,0
+IPAR.US,D,20240426,000000,118.51,120.16,117.39,119.56,200996,0
+IPAR.US,D,20240429,000000,120.5,121.34,116.63,117.79,132830,0
+IPAR.US,D,20240430,000000,116.67,117.97,115.58,116.38,145411,0
+IPAR.US,D,20240501,000000,116.97,117.41,114.88,115.64,136946,0
+IPAR.US,D,20240502,000000,117.02,118.76,115.18,118.56,161889,0
+IPAR.US,D,20240503,000000,120,120.64,117.87,119.11,134212,0
+IPAR.US,D,20240506,000000,120.23,120.93,119.155,119.79,151278,0
+IPAR.US,D,20240507,000000,120.5,123.7,119.79,123.27,176951,0
+IPAR.US,D,20240508,000000,118.54,119.65,114.71,118.48,339994,0
+IPAR.US,D,20240509,000000,117.46,122.42,117.46,120.59,210235,0
+IPAR.US,D,20240510,000000,119.92,122.34,118.98,122.02,134894,0
+IPAR.US,D,20240513,000000,122.43,123.74,119.56,119.99,143931,0
+IPAR.US,D,20240514,000000,121.7,122.595,119.805,122.42,131098,0
+IPAR.US,D,20240515,000000,123.23,124.755,122.85,124.39,97939,0
+IPAR.US,D,20240516,000000,124.9,125.72,124.12,125.32,108972,0
+IPAR.US,D,20240517,000000,125.41,125.825,123.42,124.5,96479,0
+IPAR.US,D,20240520,000000,124.24,124.24,118.66,118.98,177128,0
+IPAR.US,D,20240521,000000,119.24,121.36,118.8,121.03,86936,0
+IPAR.US,D,20240522,000000,120.75,121.64,117.8,118.27,70225,0
+IPAR.US,D,20240523,000000,118.18,120.79,117.5707,117.97,124771,0
+IPAR.US,D,20240524,000000,119.11,120.245,117.585,118.88,85383,0
+IPAR.US,D,20240528,000000,119.31,121.13,118.26,120.86,114825,0
+IPAR.US,D,20240529,000000,119.7,119.99,118.44,119.56,127497,0
+IPAR.US,D,20240530,000000,119.75,120.66,118.475,119.2,77446,0
+IPAR.US,D,20240531,000000,119.64,120.3731,118.35,119.78,96950,0
+IPAR.US,D,20240603,000000,120.29,122.83,120.29,121.28,183990,0
+IPAR.US,D,20240604,000000,121.06,121.32,118.55,120.96,120834,0
+IPAR.US,D,20240605,000000,121.06,121.06,119.2,120.56,106352,0
+IPAR.US,D,20240606,000000,120.15,121.03,118.015,119.99,78569,0
+IPAR.US,D,20240607,000000,118.8,119.8,116.34,116.5,131726,0
+IPAR.US,D,20240610,000000,115.34,116.15,113.72,114.79,126849,0
+IPAR.US,D,20240611,000000,114.24,115.67,112.2,115,165761,0
+IPAR.US,D,20240612,000000,118.04,118.13,113.76,114.21,123442,0
+IPAR.US,D,20240613,000000,113.98,114.96,112.85,113.56,131229,0
+IPAR.US,D,20240614,000000,112.04,112.46,109.08,109.63,172073,0
+IPAR.US,D,20240617,000000,109.63,112.96,108.39,111.96,145043,0
+IPAR.US,D,20240618,000000,111.63,112.77,110.31,111.23,142022,0
+IPAR.US,D,20240620,000000,111.14,112.72,110.73,112.23,107620,0
+IPAR.US,D,20240621,000000,112.39,112.975,110.83,112.51,252815,0
+IPAR.US,D,20240624,000000,112,115.85,112,114.5,143661,0
+IPAR.US,D,20240625,000000,114.54,119.44,113.77,119.28,201104,0
+IPAR.US,D,20240626,000000,118.63,119.57,115.97,116.56,281020,0
+IPAR.US,D,20240627,000000,117.01,119.24,116.26,118.56,224569,0
+IPAR.US,D,20240628,000000,119.05,119.05,114.37,116.03,417150,0
+IPAR.US,D,20240701,000000,118.01,119.92,114.6,115.24,171489,0
+IPAR.US,D,20240702,000000,115.55,116.4875,114,114.9,81424,0
+IPAR.US,D,20240703,000000,115.43,115.43,113.8735,114.28,43698,0
+IPAR.US,D,20240705,000000,114.1,114.85,112.7526,113.85,69390,0
+IPAR.US,D,20240708,000000,114.62,116.27,114.38,115.44,112660,0
+IPAR.US,D,20240709,000000,115.4,116.06,114.63,115.41,164638,0
+IPAR.US,D,20240710,000000,116.35,116.965,115.3535,115.79,123059,0
+IPAR.US,D,20240711,000000,116.17,122.64,116.17,121.88,211095,0
+IPAR.US,D,20240712,000000,125.25,130.13,125.25,129.43,256698,0
+IPAR.US,D,20240715,000000,130,130.97,124.71,125.02,217973,0
+IPAR.US,D,20240716,000000,126.36,129.07,126.18,127.08,176633,0
+IPAR.US,D,20240717,000000,126.58,128.85,125.49,126.01,153404,0
+IPAR.US,D,20240718,000000,126.07,128.51,123.57,123.85,102434,0
+IPAR.US,D,20240719,000000,124.04,125.04,122.75,123.94,118106,0
+IPAR.US,D,20240722,000000,124.63,127.33,123.5425,127,178910,0
+IPAR.US,D,20240723,000000,144.45,144.495,133.4255,138.35,344476,0
+IPAR.US,D,20240724,000000,137.12,138.01,134.56,135.29,149275,0
+IPAR.US,D,20240725,000000,136.79,141.525,135.795,136.04,165930,0
+IPAR.US,D,20240726,000000,137.9,139.345,136.34,137.98,124288,0
+IPAR.US,D,20240729,000000,137.72,137.72,134.71,136.49,105626,0
+IPAR.US,D,20240730,000000,136.09,140.69,135.68,140.075,152928,0
+IPAR.US,D,20240731,000000,141.11,143.545,138.64,140.68,159970,0
+IPAR.US,D,20240801,000000,141.28,142,134.85,137.38,125168,0
+IPAR.US,D,20240802,000000,134,135.94,131.577,135.1,170165,0
+IPAR.US,D,20240805,000000,130,130.115,126.32,127.92,181354,0
+IPAR.US,D,20240806,000000,128,130.96,126.705,130.28,139560,0
+IPAR.US,D,20240807,000000,136.09,140.05,130.89,132.7,217858,0
+IPAR.US,D,20240808,000000,133.76,134.495,130.955,134.22,90503,0
+IPAR.US,D,20240809,000000,133.14,133.14,129.79,130.96,85411,0
+IPAR.US,D,20240812,000000,131.47,131.8399,125.84,126.73,87389,0
+IPAR.US,D,20240813,000000,128.19,128.74,126.63,127.72,164577,0
+IPAR.US,D,20240814,000000,127.52,127.52,123.45,123.52,134834,0
+IPAR.US,D,20240815,000000,126.81,129.74,125.375,128.21,134695,0
+IPAR.US,D,20240816,000000,127.84,129.8079,126.85,127.45,129413,0
+IPAR.US,D,20240819,000000,128.03,128.34,125.6276,125.66,95909,0
+IPAR.US,D,20240820,000000,125.08,125.525,123.52,124.04,128439,0
+IPAR.US,D,20240821,000000,125.31,126.09,124.35,125.17,153811,0
+IPAR.US,D,20240822,000000,124.8,125.99,121.86,122.54,97485,0
+IPAR.US,D,20240823,000000,123.07,126.05,122.31,125.66,159356,0
+IPAR.US,D,20240826,000000,126.47,126.47,124.165,124.95,86155,0
+IPAR.US,D,20240827,000000,124.57,124.95,123.615,124.12,79569,0
+IPAR.US,D,20240828,000000,124.04,124.78,122.77,124.57,81118,0
+IPAR.US,D,20240829,000000,125,127.435,124.675,126.05,121436,0
+IPAR.US,D,20240830,000000,126.97,130,126.07,128.84,178916,0
+IPAR.US,D,20240903,000000,127.98,127.98,125.14,125.54,89077,0
+IPAR.US,D,20240904,000000,124.97,126.21,122.73,123.56,78115,0
+IPAR.US,D,20240905,000000,124.11,124.6575,121.88,122.34,94254,0
+IPAR.US,D,20240906,000000,122.12,123.105,118.47,118.65,118352,0
+IPAR.US,D,20240909,000000,119.18,119.5,116.655,117.4,155549,0
+IPAR.US,D,20240910,000000,117.19,118.3,112.73,114.88,214321,0
+IPAR.US,D,20240911,000000,114.45,116.02,111.45,115.4,164836,0
+IPAR.US,D,20240912,000000,116.04,116.25,113.46,115.8,82409,0
+IPAR.US,D,20240913,000000,116.63,118.57,116.03,117.54,105721,0
+IPAR.US,D,20240916,000000,118.06,119.5,117.76,119.13,83920,0
+IPAR.US,D,20240917,000000,119.63,121.23,117.64,117.85,142693,0
+IPAR.US,D,20240918,000000,118.35,122.575,118.35,118.88,113580,0
+IPAR.US,D,20240919,000000,121.64,121.64,118.2,119.24,146797,0
+IPAR.US,D,20240920,000000,119.24,121.075,118.27,119.49,466566,0
+IPAR.US,D,20240923,000000,119.49,120.995,119.33,120.86,127073,0
+IPAR.US,D,20240924,000000,121.13,124.05,121.13,123.52,224340,0
+IPAR.US,D,20240925,000000,123.61,123.965,121,123,224612,0
+IPAR.US,D,20240926,000000,124.98,128.075,124.49433,127.18,146816,0
+IPAR.US,D,20240927,000000,128.22,130.37,128.06,128.24,146752,0
+IPAR.US,D,20240930,000000,127.92,130.27,127.685,129.48,171876,0
+IPAR.US,D,20241001,000000,129.25,131.67,125.93,131.15,257200,0
+IPAR.US,D,20241002,000000,130.76,131.8,125.22,125.77,177026,0
+IPAR.US,D,20241003,000000,124.85,126.1389,121.52,122.31,104887,0
+IPAR.US,D,20241004,000000,124.07,124.575,122.89,123.98,111901,0
+IPAR.US,D,20241007,000000,123.88,124.36,122.4622,123,89890,0
+IPAR.US,D,20241008,000000,123.28,123.885,119.2,121.51,126867,0
+IPAR.US,D,20241009,000000,121.24,123.55,120.31,122.99,113679,0
+IPAR.US,D,20241010,000000,121.91,123.11,121.07,122.34,86415,0
+IPAR.US,D,20241011,000000,122.25,124.3,122.25,124.13,101872,0
+IPAR.US,D,20241014,000000,123.45,124.07,121.42,121.92,136953,0
+IPAR.US,D,20241015,000000,121.06,121.06,118.19,118.25,136830,0
+IPAR.US,D,20241016,000000,118.86,119.78,117.81,118.08,109364,0
+IPAR.US,D,20241017,000000,118.43,120.63,116.78,120.4,135101,0
+IPAR.US,D,20241018,000000,120.58,120.96,118.97,120.62,114809,0
+IPAR.US,D,20241021,000000,120.88,121.43,119.23,119.3,102867,0
+IPAR.US,D,20241022,000000,120.98,122.17,119.89,120.23,145015,0
+IPAR.US,D,20241023,000000,119.45,122.4,119.45,121.25,118742,0
+IPAR.US,D,20241024,000000,121.56,121.56,119.275,121.31,96128,0
+IPAR.US,D,20241025,000000,121.5,122.33,120.325,121.7,73692,0
+IPAR.US,D,20241028,000000,122.02,125.34,122.02,124.41,130731,0
+IPAR.US,D,20241029,000000,123.86,125.21,122.33,125,110259,0
+IPAR.US,D,20241030,000000,124.55,126.26,123.74,124.08,111991,0
+IPAR.US,D,20241031,000000,123.59,123.59,121.07,121.07,178179,0
+IPAR.US,D,20241101,000000,121.65,123.39,120.77,121.69,232655,0
+IPAR.US,D,20241104,000000,122.01,124.86,121.775,123.91,135251,0
+IPAR.US,D,20241105,000000,123.88,126.58,123.5875,126.45,143570,0
+IPAR.US,D,20241106,000000,131.92,132.605,127.51,128.06,199925,0
+IPAR.US,D,20241107,000000,130.63,137.73,124.79,125.88,300954,0
+IPAR.US,D,20241108,000000,124.35,129.0457,124.35,128.23,206459,0
+IPAR.US,D,20241111,000000,128.16,130.3,127.98,128.8,216107,0
+IPAR.US,D,20241112,000000,127.61,129.641,125.58,126,269648,0
+IPAR.US,D,20241113,000000,126.11,130.3,126.11,128.2,186087,0
+IPAR.US,D,20241114,000000,128.94,131.745,127.35,130.72,142272,0
+IPAR.US,D,20241115,000000,131.41,131.41,123.46,124.65,168309,0
+IPAR.US,D,20241118,000000,124.74,126.4661,124.14,124.9,83779,0
+IPAR.US,D,20241119,000000,123.94,125.15,122.54,125.05,107417,0
+IPAR.US,D,20241120,000000,124.93,127.28,124.45,127.115,94314,0
+IPAR.US,D,20241121,000000,128.03,131.13,126.49,130.655,108532,0
+IPAR.US,D,20241122,000000,130.9,134.26,130.88,134.07,169132,0
+IPAR.US,D,20241125,000000,135,139.26,134.34,138.39,202430,0
+IPAR.US,D,20241126,000000,137.87,137.87,136.02,137.48,152262,0
+IPAR.US,D,20241127,000000,138.05,139.35,136.81,138.09,124139,0
+IPAR.US,D,20241129,000000,138.32,138.89,136.98,137.66,82646,0
+IPAR.US,D,20241202,000000,137.59,140.68,136.45,139.92,137626,0
+IPAR.US,D,20241203,000000,139.55,139.55,134.18,137.26,163681,0
+IPAR.US,D,20241204,000000,137.72,142.69,137.72,139.49,187692,0
+IPAR.US,D,20241205,000000,139.49,140.7333,136.62,136.86,105472,0
+IPAR.US,D,20241206,000000,138.17,140.05,136.36,136.46,99412,0
+IPAR.US,D,20241209,000000,137.22,140.5546,136.42,137.38,117345,0
+IPAR.US,D,20241210,000000,137.38,139.16,135.29,138.43,122372,0
+IPAR.US,D,20241211,000000,139.9,140.23,137.0786,138.15,200459,0
+IPAR.US,D,20241212,000000,138.15,139.67,135.85,137.545,99758,0
+IPAR.US,D,20241213,000000,137.23,137.59,134.89,136.84,139475,0
+IPAR.US,D,20241216,000000,135.78,141,134.1,136.19,109140,0
+IPAR.US,D,20241217,000000,135.98,136.49,132.7,133.41,159133,0
+IPAR.US,D,20241218,000000,134.38,135.64,127.89,128.93,131240,0
+IPAR.US,D,20241219,000000,129.65,131.5,127.42,130.32,109610,0
+IPAR.US,D,20241220,000000,129.07,131.26,126.99,127.77,353677,0
+IPAR.US,D,20241223,000000,127.74,129.743,126.5,128.64,75528,0
+IPAR.US,D,20241224,000000,128.54,131.8605,127.32,131.86,50674,0
+IPAR.US,D,20241226,000000,130.78,133.21,130.299,132.86,74100,0
+IPAR.US,D,20241227,000000,132,132.98,129.23,131.06,71867,0
+IPAR.US,D,20241230,000000,130.04,131.44,127.51,130.6,125551,0
+IPAR.US,D,20241231,000000,131.2,135.64,130.66,131.51,90139,0
+IPAR.US,D,20250102,000000,132.34,133.7,128.25,128.7,68646,0
+IPAR.US,D,20250103,000000,129.09,130.885,128,130.06,105405,0
+IPAR.US,D,20250106,000000,130.26,133.71,130.26,130.39,174318,0
+IPAR.US,D,20250107,000000,130.88,133.545,129.28,131.12,121020,0
+IPAR.US,D,20250108,000000,130.56,132.13,128.59,131.67,114998,0
+IPAR.US,D,20250110,000000,129.62,131.2519,127.9293,128.86,118845,0
+IPAR.US,D,20250113,000000,128.23,129.405,127.21,128.86,112039,0
+IPAR.US,D,20250114,000000,129.36,131.465,128.26,131.18,106045,0
+IPAR.US,D,20250115,000000,133.51,134.16,131.88,132.93,69666,0
+IPAR.US,D,20250116,000000,134.22,138.34,133.655,137.85,117808,0
+IPAR.US,D,20250117,000000,138.6,139.75,136.09,138.59,127175,0
+IPAR.US,D,20250121,000000,139.22,143.64,137.887,143.28,132798,0
+IPAR.US,D,20250122,000000,142.94,144.63,139.3925,144.48,138400,0
+IPAR.US,D,20250123,000000,141.8,143.84,140.255,141.81,125027,0
+IPAR.US,D,20250124,000000,141.1,142.13,139.74,140.91,116762,0
+IPAR.US,D,20250127,000000,140.81,144.335,140.81,143.46,122465,0
+IPAR.US,D,20250128,000000,142.81,143.938,141.165,141.32,89790,0
+IPAR.US,D,20250129,000000,141.81,142.96,139.1,140.03,94987,0
+IPAR.US,D,20250130,000000,141.76,144.48,141.47,143.29,97644,0
+IPAR.US,D,20250131,000000,142.32,142.71,139.8025,141.02,91342,0
+IPAR.US,D,20250203,000000,138.23,139.8799,137,139.06,86616,0
+IPAR.US,D,20250204,000000,138.5,139.47,137.035,137.8,112598,0
+IPAR.US,D,20250205,000000,138.29,139.02,136.28,139.02,94937,0
+IPAR.US,D,20250206,000000,139.78,140.87,137.37,138.89,113531,0
+IPAR.US,D,20250207,000000,138.12,138.12,134.51,135.83,114833,0
+IPAR.US,D,20250210,000000,136.74,137.45,134.975,135.31,129112,0
+IPAR.US,D,20250211,000000,135.01,139.69,134.66,138.63,152450,0
+IPAR.US,D,20250212,000000,136.35,138.04,135.64,135.99,136926,0
+IPAR.US,D,20250213,000000,137.13,140.42,137.1,139.95,105611,0
+IPAR.US,D,20250214,000000,139.98,141.15,132.52,132.76,217577,0
+IPAR.US,D,20250218,000000,132.4,138.12,132.4,134.82,119699,0
+IPAR.US,D,20250219,000000,133.37,135.63,132.205,134.11,120947,0
+IPAR.US,D,20250220,000000,133.37,135.17,132.93,134.57,114414,0
+IPAR.US,D,20250221,000000,134.4,135.87,134.13,134.27,169507,0
+IPAR.US,D,20250224,000000,136.25,138.66,134.35,137.94,145561,0
+IPAR.US,D,20250225,000000,138.63,140,136.28,139.06,192621,0
+IPAR.US,D,20250226,000000,139.54,146.06,137.175,144.54,310338,0
+IPAR.US,D,20250227,000000,143.39,148.15,139.89,140.29,364831,0
+IPAR.US,D,20250228,000000,140.42,143.26,137.79,138.92,414153,0
+IPAR.US,D,20250303,000000,143,146,134.89,135.05,221613,0
+IPAR.US,D,20250304,000000,133.58,135.11,132.24,132.76,171892,0
+IPAR.US,D,20250305,000000,132.7,134.9797,131.43,133.1,239234,0
+IPAR.US,D,20250306,000000,131.51,133.56,130.98,131.68,308463,0
+IPAR.US,D,20250307,000000,131.71,136.29,131.7,134.86,289726,0
+IPAR.US,D,20250310,000000,134.95,135.87,126.82,127.15,374801,0
+IPAR.US,D,20250311,000000,126.87,131.21,126.74,128.87,285919,0
+IPAR.US,D,20250312,000000,132,132,127.01,128.91,221360,0
+IPAR.US,D,20250313,000000,128.77,132.26,124.23,124.68,203584,0
+IPAR.US,D,20250314,000000,124,127.7183,124,127.22,180144,0
+IPAR.US,D,20250317,000000,125.64,131.92,124.05,124.92,297322,0
+IPAR.US,D,20250318,000000,124.16,125.865,121.36,121.63,275434,0
+IPAR.US,D,20250319,000000,121.35,123.8,120.66,122.55,205995,0
+IPAR.US,D,20250320,000000,123.24,124.53,120.21,120.23,200133,0
+IPAR.US,D,20250321,000000,119,119.66,116.51,118.39,2542745,0
+IPAR.US,D,20250324,000000,120.34,121.38,117.86,121.01,262306,0
+IPAR.US,D,20250325,000000,120.98,122.155,117.85,118.56,353854,0
+IPAR.US,D,20250326,000000,120.45,120.95,117.88,119.02,256597,0
+IPAR.US,D,20250327,000000,119.58,122.09,118.545,121.49,251541,0
+IPAR.US,D,20250328,000000,121.3,122.94,116.13,117.26,334547,0
+IPAR.US,D,20250331,000000,116.87,116.87,113.0801,113.87,341651,0
+IPAR.US,D,20250401,000000,114.33,115.785,113.06,113.91,479356,0
+IPAR.US,D,20250402,000000,113.45,114.82,112,114.48,495627,0
+IPAR.US,D,20250403,000000,109.65,109.65,102.4888,106.69,518104,0
+IPAR.US,D,20250404,000000,107.64,108,100.915,104.12,466774,0
+IPAR.US,D,20250407,000000,98.81,106.865,98.81,103.21,420609,0
+IPAR.US,D,20250408,000000,108.18,110,97.65,99.7,377855,0
+IPAR.US,D,20250409,000000,99.2,110.46,99.18,108.53,409140,0
+IPAR.US,D,20250410,000000,106.11,106.6099,102,104.47,319117,0
+IPAR.US,D,20250411,000000,104.09,106.285,102.34,106.1,201725,0
+IPAR.US,D,20250414,000000,106.93,108.68,104.77,105.93,236976,0
+IPAR.US,D,20250415,000000,105.04,105.81,102.6911,104.62,231432,0
+IPAR.US,D,20250416,000000,105.03,105.03,101.41,102.45,147311,0
+IPAR.US,D,20250417,000000,102.45,104.485,102.45,104.02,132750,0
+IPAR.US,D,20250421,000000,102.75,105.135,102.15,105.04,239689,0
+IPAR.US,D,20250422,000000,105.9,106.8,104.13,105.76,263821,0
+IPAR.US,D,20250423,000000,108.77,111.255,105.86,107.66,182797,0
+IPAR.US,D,20250424,000000,108,110.44,107.07,107.26,353162,0
+IPAR.US,D,20250425,000000,106.13,108.45,105.52,108.45,368078,0
+IPAR.US,D,20250428,000000,108.09,110.525,107.48,108.12,420476,0
+IPAR.US,D,20250429,000000,107.76,110.295,107.42,109.95,170527,0
+IPAR.US,D,20250430,000000,108.575,109.725,105.13,109.2,186135,0
+IPAR.US,D,20250501,000000,111.5,111.5,108.4601,109.04,157328,0
+IPAR.US,D,20250502,000000,112.8,114,109.25,113.02,246291,0
+IPAR.US,D,20250505,000000,112.37,113.75,110.29,110.37,231869,0
+IPAR.US,D,20250506,000000,108.71,120.855,108.71,120,449842,0
+IPAR.US,D,20250507,000000,119.5,120.24,116.53,119.71,313922,0
+IPAR.US,D,20250508,000000,120.98,122.29,118.91,119.82,536327,0
+IPAR.US,D,20250509,000000,119.54,120.79,118.34,118.97,286959,0
+IPAR.US,D,20250512,000000,123.45,124.6,120.43,122.85,522719,0
+IPAR.US,D,20250513,000000,122.84,125.535,121.79,124.69,214991,0
+IPAR.US,D,20250514,000000,124.12,125.41,121.16,124.16,143351,0
+IPAR.US,D,20250515,000000,123.57,125.13,122.485,125.08,155222,0
+IPAR.US,D,20250516,000000,125.38,127.02,125,126.73,126474,0
+IPAR.US,D,20250519,000000,125.23,128.71,124.0388,128.17,258583,0
+IPAR.US,D,20250520,000000,127.69,130.23,126.4688,130.04,162468,0
+IPAR.US,D,20250521,000000,128.5,132.18,128.5,131,219099,0
+IPAR.US,D,20250522,000000,130.51,131.825,127.6,131.25,254888,0
+IPAR.US,D,20250523,000000,128.79,130.74,128.79,130,246076,0
+IPAR.US,D,20250527,000000,130.88,133.4,130.09,133.34,190433,0
+IPAR.US,D,20250528,000000,133.21,134.2699,131.525,133.28,246642,0
+IPAR.US,D,20250529,000000,133.76,135.605,132.735,135.06,319939,0
+IPAR.US,D,20250530,000000,134.82,136.77,133.75,136.22,294697,0
+IPAR.US,D,20250602,000000,136.01,137.255,133.5,136.32,162328,0
+IPAR.US,D,20250603,000000,135.84,137.67,134.14,136.76,164763,0
+IPAR.US,D,20250604,000000,138.06,138.41,136.75,137.12,181985,0
+IPAR.US,D,20250605,000000,136.64,137.595,132.89,136.66,161687,0
+IPAR.US,D,20250606,000000,137.98,138.2,136.64,137.93,128274,0
+IPAR.US,D,20250609,000000,138.53,139.74,137.96,138.53,154378,0
+IPAR.US,D,20250610,000000,139.3,140.97,139.04,139.52,124579,0
+IPAR.US,D,20250611,000000,139.5,141.42,138.65,140.79,140646,0
+IPAR.US,D,20250612,000000,139.59,142.61,138.01,141.48,147997,0
+IPAR.US,D,20250613,000000,139.1,141.515,135.84,136.06,203382,0
+IPAR.US,D,20250616,000000,137.65,140.725,137.35,137.57,178606,0
+IPAR.US,D,20250617,000000,136.27,138.8426,135.11,135.33,186900,0
+IPAR.US,D,20250618,000000,135.9,136.33,132.56,132.8,259503,0
+IPAR.US,D,20250620,000000,133.69,134.455,130.26,132.25,335127,0
+IPAR.US,D,20250623,000000,131.05,134.74,131.05,134.73,181298,0
+IPAR.US,D,20250624,000000,135.8,136.4,133.63,133.66,150613,0
+IPAR.US,D,20250625,000000,133.25,134.43,132.365,133.12,136740,0
+IPAR.US,D,20250626,000000,133.13,134.2,130.68,132.73,209222,0
+IPAR.US,D,20250627,000000,132.99,134.14,130.26,131.91,326665,0
+IPAR.US,D,20250630,000000,132.63,133.76,130.26,131.31,234940,0
+IPAR.US,D,20250701,000000,130.76,136.9071,130.35,134.4,232503,0
+IPAR.US,D,20250702,000000,134.89,137.41,133.52,137.41,211062,0
+IPAR.US,D,20250703,000000,138.01,139.94,136.89,138.55,114383,0
+IPAR.US,D,20250707,000000,138.54,138.925,135.52,136.05,196694,0
+IPAR.US,D,20250708,000000,136.9,138.145,135.06,135.46,220620,0
+IPAR.US,D,20250709,000000,135.46,135.7273,133.65,135.02,194856,0
+IPAR.US,D,20250710,000000,135.06,139,134.99,136.49,190720,0
+IPAR.US,D,20250711,000000,135.63,136.28,134.0575,135.62,147313,0
+IPAR.US,D,20250714,000000,135.48,136.01,133.5,133.67,102701,0
+IPAR.US,D,20250715,000000,133.54,133.94,130.99,131.28,135149,0
+IPAR.US,D,20250716,000000,132.39,133.91,131.19,133.31,156154,0
+IPAR.US,D,20250717,000000,133.15,135.11,130.205,130.47,211401,0
+IPAR.US,D,20250718,000000,131.61,131.7,127.53,129.5,216218,0
+IPAR.US,D,20250721,000000,129.5,131.88,128.79,129.095,171968,0
+IPAR.US,D,20250722,000000,128.61,133.19,128.61,132.65,199001,0
+IPAR.US,D,20250723,000000,133.61,133.97,131.66,132.22,114960,0
+IPAR.US,D,20250724,000000,125.03,126.8802,117.92,122,644255,0
+IPAR.US,D,20250725,000000,122.56,124.21,120.98,121.05,180822,0
+IPAR.US,D,20250728,000000,121.52,125.43,121.325,125.09,293099,0
+IPAR.US,D,20250729,000000,125.37,127.24,120.27,122.93,347583,0
+IPAR.US,D,20250730,000000,123.12,128.62,121.33,122.78,262951,0
+IPAR.US,D,20250731,000000,121.78,124.17,119.9,120.6,234278,0
+IPAR.US,D,20250801,000000,119.57,119.57,116.9,118.32,221135,0
+IPAR.US,D,20250804,000000,119.72,120.465,118.76,119.95,196207,0
+IPAR.US,D,20250805,000000,120.66,122.66,117.515,118.5,362321,0
+IPAR.US,D,20250806,000000,116.27,121.9,113.6,120.68,438060,0
+IPAR.US,D,20250807,000000,120.03,120.03,116.665,117.11,241048,0
+IPAR.US,D,20250808,000000,117.64,118.855,115.59,115.82,180894,0
+IPAR.US,D,20250811,000000,115.82,116.73,114.31,115.05,377448,0
+IPAR.US,D,20250812,000000,116,118.2,115.785,116.47,195010,0
+IPAR.US,D,20250813,000000,116.85,119.56,115.96,118.26,214969,0
+IPAR.US,D,20250814,000000,116.78,118.15,113.7977,115.01,202954,0
+IPAR.US,D,20250815,000000,115.81,115.81,112.42,112.8,237931,0
+IPAR.US,D,20250818,000000,112.8,115.41,112.8,113.02,265695,0
+IPAR.US,D,20250819,000000,113.22,113.65,111.03,112.08,280636,0
+IPAR.US,D,20250820,000000,111.9,114.127,111.225,113.28,473431,0
+IPAR.US,D,20250821,000000,112.3,112.97,110.75,111.67,192800,0
+IPAR.US,D,20250822,000000,112.8,116.74,112.8,116.15,237407,0
+IPAR.US,D,20250825,000000,116.03,116.45,114.555,115,148853,0
+IPAR.US,D,20250826,000000,115.57,116.02,113.3615,114.03,200253,0
+IPAR.US,D,20250827,000000,113.76,116.48,113.22,116.02,126056,0
+IPAR.US,D,20250828,000000,116.2,116.9,114.01,116.53,207167,0
+IPAR.US,D,20250829,000000,116.43,117.22,114.46,114.94,128241,0
+IPAR.US,D,20250902,000000,114.07,114.5,112.2647,113.93,188996,0
+IPAR.US,D,20250903,000000,114.43,116.05,112.59,113.69,257382,0
+IPAR.US,D,20250904,000000,113.56,114.7,113.11,114.47,141637,0
+IPAR.US,D,20250905,000000,115.41,115.58,112.485,113.1,140950,0
+IPAR.US,D,20250908,000000,113.1,114.105,111.62,113.73,238262,0
+IPAR.US,D,20250909,000000,113.73,116.11,113.12,115.96,317934,0
+IPAR.US,D,20250910,000000,115.25,115.74,107.77,107.91,406180,0
+IPAR.US,D,20250911,000000,108.28,109.6299,107.68,108.53,289371,0
+IPAR.US,D,20250912,000000,108.98,108.98,106.14,106.71,263559,0
+IPAR.US,D,20250915,000000,106.88,107.89,105,106.18,340338,0
+IPAR.US,D,20250916,000000,105.97,106.6,103.87,105,434648,0
+IPAR.US,D,20250917,000000,105,106.585,103.31,103.49,458162,0
+IPAR.US,D,20250918,000000,103.91,104.86,102.99,104.17,397458,0
+IPAR.US,D,20250919,000000,103.72,104.45,100.77,101.41,477618,0
+IPAR.US,D,20250922,000000,101.39,102.34,101.115,101.51,197115,0
+IPAR.US,D,20250923,000000,102.05,103.445,101.16,101.97,214448,0
+IPAR.US,D,20250924,000000,101.63,102.645,100.6,100.78,341101,0
+IPAR.US,D,20250925,000000,100.98,101.655,99.13,99.88,338574,0
+IPAR.US,D,20250926,000000,99.75,101.36,99.75,101.23,169093,0
+IPAR.US,D,20250929,000000,101.37,101.51,100.18,100.24,302373,0
+IPAR.US,D,20250930,000000,100.47,100.6,98,98.38,257560,0
+IPAR.US,D,20251001,000000,98.23,98.78,93.59,94.25,390064,0
+IPAR.US,D,20251002,000000,94.02,94.38,92.455,94.1,244889,0
+IPAR.US,D,20251003,000000,94.11,95.22,94.11,94.5,272161,0
+IPAR.US,D,20251006,000000,94.44,95.035,93.37,93.41,230971,0
+IPAR.US,D,20251007,000000,93.84,94.47,93.065,93.81,306736,0
+IPAR.US,D,20251008,000000,94.13,95.69,93.7,94.87,164035,0
+IPAR.US,D,20251009,000000,94.66,95.08,92.63,93.97,202870,0
+IPAR.US,D,20251010,000000,93.86,94.1125,91.19,92.46,193472,0
+IPAR.US,D,20251013,000000,92.8,94.98,91.84,92.5,283860,0
+IPAR.US,D,20251014,000000,91.77,94.01,91.06,93.89,211789,0
+IPAR.US,D,20251015,000000,94.5,97.17,94.03,95.05,287817,0
+IPAR.US,D,20251016,000000,95.65,97.89,95.01,96,423528,0
+IPAR.US,D,20251017,000000,96.18,98.89,95.51,98.37,184171,0
+IPAR.US,D,20251020,000000,98.69,99.06,96.93,98.83,254565,0
+IPAR.US,D,20251021,000000,97.81,99.97,96.93,99.23,229456,0
+IPAR.US,D,20251022,000000,99.23,100.73,98.325,99.02,202725,0
+IPAR.US,D,20251023,000000,99.17,99.775,97.7701,98.01,220375,0
+IPAR.US,D,20251024,000000,98.37,99.12,95.97,96.49,184321,0
+IPAR.US,D,20251027,000000,96.69,96.97,95.265,95.98,213141,0
+IPAR.US,D,20251028,000000,94.78,96.12,93.1,95.91,255588,0
+IPAR.US,D,20251029,000000,95.22,96.09,91.35,91.7,204555,0
+IPAR.US,D,20251030,000000,91.31,92.84,89.31,89.41,216238,0
+IPAR.US,D,20251031,000000,88.87,89.625,87.64,89.15,233251,0
+IPAR.US,D,20251103,000000,88.98,90.89,87.465,90.58,345922,0
+IPAR.US,D,20251104,000000,90.27,90.755,88.83,89.58,243400,0
+IPAR.US,D,20251105,000000,89.22,92.195,88.93,91.25,225640,0
+IPAR.US,D,20251106,000000,90.08,92.31,86.84,87.74,207062,0
+IPAR.US,D,20251107,000000,87.63,88.275,86.5,87.38,201530,0
+IPAR.US,D,20251110,000000,87.5,88.92,86.17,87.04,302018,0
+IPAR.US,D,20251111,000000,87.82,88.28,86.655,87.67,245279,0
+IPAR.US,D,20251112,000000,87.76,89.2,87.1,88.56,179757,0
+IPAR.US,D,20251113,000000,88.5,90.1199,87.15,87.48,148189,0
+IPAR.US,D,20251114,000000,87.46,88.685,86.09,87.43,212719,0
+IPAR.US,D,20251117,000000,87.3,87.44,83.58,83.82,278601,0
+IPAR.US,D,20251118,000000,84,86.449,83.1301,85.81,334453,0
+IPAR.US,D,20251119,000000,83.32,84.08,77.21,80.27,563238,0
+IPAR.US,D,20251120,000000,80.94,82.19,78.52,81.01,426754,0
+IPAR.US,D,20251121,000000,82.38,83.98,79.91,80.61,445972,0
+IPAR.US,D,20251124,000000,81,81.315,79.37,79.57,341693,0
+IPAR.US,D,20251125,000000,80.38,82.36,79.755,80.31,371620,0
+IPAR.US,D,20251126,000000,80.1,81.625,80.07,80.92,347609,0
+IPAR.US,D,20251128,000000,80.86,81.47,80.51,81.27,148073,0
+IPAR.US,D,20251201,000000,80.67,82.1,80.08,80.83,258841,0
+IPAR.US,D,20251202,000000,81.77,82.07,79.5,80.75,299933,0
+IPAR.US,D,20251203,000000,80.75,82.38,80.75,82.04,336978,0
+IPAR.US,D,20251204,000000,82.55,83.1,81.6,82.13,165539,0
+IPAR.US,D,20251205,000000,81.74,83.61,81.41,82.75,210890,0
+IPAR.US,D,20251208,000000,82.86,83.05,81.05,81.28,334359,0
+IPAR.US,D,20251209,000000,81.65,83.59,81.09,81.8,247067,0
+IPAR.US,D,20251210,000000,81.94,83.93,81.5,82.84,508972,0
+IPAR.US,D,20251211,000000,82.74,84.515,82.59,82.81,231981,0
+IPAR.US,D,20251212,000000,83.35,84.455,82.69,84.2,254217,0
+IPAR.US,D,20251215,000000,83.62,84.45,82.32,83.18,289117,0
+IPAR.US,D,20251216,000000,83.68,86.105,82.985,83.55,448792,0
+IPAR.US,D,20251217,000000,83.55,86.37,83.55,85.13,266541,0
+IPAR.US,D,20251218,000000,85.22,85.765,83.095,83.75,237862,0
+IPAR.US,D,20251219,000000,83.3,84.184,81.9277,84.17,662442,0
+IPAR.US,D,20251222,000000,83.83,85.11,83.485,84.19,557291,0
+IPAR.US,D,20251223,000000,84.25,85.52,82.97,84.26,205364,0
+IPAR.US,D,20251224,000000,84.01,85.89,84.01,85.27,129604,0
+IPAR.US,D,20251226,000000,84.88,86.1,84.7924,85.65,187306,0
+IPAR.US,D,20251229,000000,85.49,86.18,84.54,84.67,295040,0
+IPAR.US,D,20251230,000000,84.55,85.364,84.16,84.64,209054,0
+IPAR.US,D,20251231,000000,84.34,85.45,84.34,84.83,324222,0
+IPAR.US,D,20260102,000000,85.08,86.1599,84.1,85.44,383905,0
+IPAR.US,D,20260105,000000,85.05,87.89,85.05,85.65,374273,0
+IPAR.US,D,20260106,000000,85.75,88.38,85.75,87.89,285636,0
+IPAR.US,D,20260107,000000,87.89,87.925,84.98,85.56,204876,0
+IPAR.US,D,20260108,000000,84.83,88.65,84.83,88.2,141477,0
+IPAR.US,D,20260109,000000,88.29,90.01,86.93,88.38,208853,0
+IPAR.US,D,20260112,000000,88.24,89.7799,86.7,89.3,288309,0
+IPAR.US,D,20260113,000000,89.29,89.95,87.65,87.79,234692,0
+IPAR.US,D,20260114,000000,87.98,90.93,87.64,90.79,213746,0
+IPAR.US,D,20260115,000000,90.44,91.31,88.32,90.42,211369,0
+IPAR.US,D,20260116,000000,90.01,91.9999,88.72,89.93,196358,0
+IPAR.US,D,20260120,000000,88.83,91.35,88.726,91.3,175538,0
+IPAR.US,D,20260121,000000,91.52,92.63,90.88,92.48,213910,0
+IPAR.US,D,20260122,000000,96.83,100.13,95.09,97.89,309355,0
+IPAR.US,D,20260123,000000,97.52,99.3,97.08,98.76,141553,0
+IPAR.US,D,20260126,000000,98.56,98.655,96.19,98.29,218552,0
+IPAR.US,D,20260127,000000,97.83,98.31,96.55,96.73,203535,0
+IPAR.US,D,20260128,000000,97.74,97.74,94.81,95.24,125082,0
+IPAR.US,D,20260129,000000,95.39,97.92,93.3859,95.55,266620,0
+IPAR.US,D,20260130,000000,95.57,97.86,95.57,97.57,198948,0
+IPAR.US,D,20260202,000000,97.68,99.39,96.985,98.14,149779,0
+IPAR.US,D,20260203,000000,97.34,99.37,96.68,97.88,272043,0
+IPAR.US,D,20260204,000000,98.53,101.57,98.44,100.25,147952,0
+IPAR.US,D,20260205,000000,100.41,102.06,99.5,100.96,274641,0
+IPAR.US,D,20260206,000000,100.995,103.64,100.995,102.37,375974,0
+IPAR.US,D,20260209,000000,102.26,102.68,98.38,100.05,279221,0
+IPAR.US,D,20260210,000000,100.1,103.055,99.05,100.6,223307,0
+IPAR.US,D,20260211,000000,100.9,101.0775,99.165,100.93,120043,0
+IPAR.US,D,20260212,000000,100.93,102.4,100.15,100.36,282048,0
+IPAR.US,D,20260213,000000,100.71,103.32,100.17,102.24,153377,0
+IPAR.US,D,20260217,000000,102.77,102.79,100.24,100.75,154875,0
+IPAR.US,D,20260218,000000,101.08,101.86,99.49,101.13,211778,0
diff --git a/daily/us/nasdaq stocks/2/ipcxu.us.txt b/daily/us/nasdaq stocks/2/ipcxu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09c9bb23c2990b27d25758434c198d5317589eef
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ipcxu.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IPCXU.US,D,20250425,000000,10.08,10.14,10.07,10.13,5187109,0
+IPCXU.US,D,20250428,000000,10.12,10.15,10.12,10.12,316042,0
+IPCXU.US,D,20250429,000000,10.14,10.28,10.12,10.1244,81579,0
+IPCXU.US,D,20250430,000000,10.198,10.25,10.12,10.13,108458,0
+IPCXU.US,D,20250501,000000,10.17,10.18,10.13,10.13,29689,0
+IPCXU.US,D,20250502,000000,10.14,10.14,10.1,10.105,440436,0
+IPCXU.US,D,20250505,000000,10.11,10.14,10.11,10.13,26225,0
+IPCXU.US,D,20250506,000000,10.1194,10.145,10.1194,10.13,146653,0
+IPCXU.US,D,20250507,000000,10.135,10.14,10.12,10.12,69875,0
+IPCXU.US,D,20250508,000000,10.137,10.14,10.12,10.12,1458,0
+IPCXU.US,D,20250509,000000,10.111,10.15,10.11,10.14,335347,0
+IPCXU.US,D,20250512,000000,10.16,10.16,10.11,10.135,17401,0
+IPCXU.US,D,20250513,000000,10.14,10.14,10.13,10.14,208738,0
+IPCXU.US,D,20250514,000000,10.135,10.14,10.13,10.14,37730,0
+IPCXU.US,D,20250515,000000,10.13,10.14,10.13,10.135,66195,0
+IPCXU.US,D,20250516,000000,10.145,10.2,10.13,10.18,680014,0
+IPCXU.US,D,20250519,000000,10.2305,10.3,10.14,10.16,368296,0
+IPCXU.US,D,20250520,000000,10.1501,10.19,10.15,10.19,500181,0
+IPCXU.US,D,20250521,000000,10.19,10.21,10.16,10.19,3717,0
+IPCXU.US,D,20250523,000000,10.19,10.205,10.175,10.19,82977,0
+IPCXU.US,D,20250527,000000,10.19,10.19,10.15,10.15,100727,0
+IPCXU.US,D,20250528,000000,10.19,10.19,10.18,10.19,853389,0
+IPCXU.US,D,20250529,000000,10.244,10.244,10.19,10.2,6061,0
+IPCXU.US,D,20250530,000000,10.21,10.21,10.21,10.21,4829,0
+IPCXU.US,D,20250602,000000,10.24,10.27,10.225,10.25,20363,0
+IPCXU.US,D,20250603,000000,10.2985,10.75,10.25,10.47,1753953,0
+IPCXU.US,D,20250604,000000,10.49,10.5,10.48,10.49,347222,0
+IPCXU.US,D,20250605,000000,10.5,10.5,10.46,10.48,104687,0
+IPCXU.US,D,20250606,000000,10.3607,10.41,10.3607,10.41,2020,0
+IPCXU.US,D,20250609,000000,10.4508,10.53,10.43,10.5,33686,0
+IPCXU.US,D,20250610,000000,10.49,10.49,10.45,10.45,15000,0
+IPCXU.US,D,20250611,000000,10.37,10.49,10.36,10.44,266367,0
+IPCXU.US,D,20250612,000000,10.49,10.51,10.46,10.5,218205,0
+IPCXU.US,D,20250613,000000,10.48,10.48,10.48,10.48,640,0
+IPCXU.US,D,20250616,000000,10.47,10.6,10.43,10.53,346267,0
+IPCXU.US,D,20250617,000000,10.6,10.6,10.545,10.565,30172,0
+IPCXU.US,D,20250618,000000,10.5,10.58,10.5,10.58,15391,0
+IPCXU.US,D,20250620,000000,10.56,10.6,10.518,10.53,17281,0
+IPCXU.US,D,20250623,000000,10.5,10.59,10.5,10.59,506,0
+IPCXU.US,D,20250624,000000,10.51,10.51,10.51,10.51,258,0
+IPCXU.US,D,20250625,000000,10.5,10.59,10.4,10.5,33699,0
+IPCXU.US,D,20250626,000000,10.4934,10.55,10.4,10.55,12146,0
+IPCXU.US,D,20250627,000000,10.48,10.48,10.48,10.48,241,0
+IPCXU.US,D,20250630,000000,10.4203,10.505,10.4203,10.505,1057,0
+IPCXU.US,D,20250701,000000,10.5,10.5,10.44,10.44,640,0
+IPCXU.US,D,20250702,000000,10.4227,10.59,10.4227,10.5202,13327,0
+IPCXU.US,D,20250707,000000,10.7696,11.06,10.4,10.5,23748,0
+IPCXU.US,D,20250708,000000,10.49,10.49,10.4,10.49,742,0
+IPCXU.US,D,20250709,000000,10.5,10.5,10.5,10.5,143,0
+IPCXU.US,D,20250710,000000,10.42,10.45,10.42,10.42,663,0
+IPCXU.US,D,20250711,000000,10.49,10.49,10.49,10.49,149,0
+IPCXU.US,D,20250714,000000,10.3999,10.49,10.3499,10.49,7695,0
+IPCXU.US,D,20250715,000000,10.5,10.52,10.5,10.5,7003,0
+IPCXU.US,D,20250716,000000,10.5,10.5,10.5,10.5,657,0
+IPCXU.US,D,20250717,000000,10.5,10.5268,10.5,10.5268,387,0
+IPCXU.US,D,20250718,000000,10.5,10.5,10.5,10.5,146,0
+IPCXU.US,D,20250721,000000,10.5,10.5,10.5,10.5,174,0
+IPCXU.US,D,20250722,000000,10.5,10.5,10.48,10.48,4507,0
+IPCXU.US,D,20250723,000000,10.5,10.55,10.5,10.5,15822,0
+IPCXU.US,D,20250724,000000,10.48,10.48,10.48,10.48,141,0
+IPCXU.US,D,20250725,000000,10.48,10.48,10.48,10.48,138,0
+IPCXU.US,D,20250728,000000,10.48,10.48,10.48,10.48,173,0
+IPCXU.US,D,20250729,000000,10.48,10.56,10.48,10.48,1214,0
+IPCXU.US,D,20250730,000000,10.48,10.53,10.48,10.48,19044,0
+IPCXU.US,D,20250731,000000,10.48,10.48,10.48,10.48,198,0
+IPCXU.US,D,20250801,000000,10.49,10.52,10.48,10.48,2371,0
+IPCXU.US,D,20250804,000000,10.48,10.48,10.48,10.48,132,0
+IPCXU.US,D,20250805,000000,10.48,10.52,10.48,10.4811,2399,0
+IPCXU.US,D,20250806,000000,10.5521,10.56,10.52,10.56,11552,0
+IPCXU.US,D,20250807,000000,10.56,10.56,10.56,10.56,1093,0
+IPCXU.US,D,20250811,000000,10.5,10.52,10.5,10.52,3035,0
+IPCXU.US,D,20250812,000000,10.54,10.54,10.49,10.4901,63742,0
+IPCXU.US,D,20250813,000000,10.48,10.48,10.48,10.48,2031,0
+IPCXU.US,D,20250818,000000,10.64,10.64,10.58,10.58,1237,0
+IPCXU.US,D,20250820,000000,10.58,10.58,10.58,10.58,228,0
+IPCXU.US,D,20250821,000000,10.57,10.57,10.565,10.565,12348,0
+IPCXU.US,D,20250825,000000,10.5503,10.5503,10.5,10.5,11015,0
+IPCXU.US,D,20250902,000000,10.45,10.45,10.32,10.41,63710,0
+IPCXU.US,D,20250904,000000,10.43,10.43,10.43,10.43,5318,0
+IPCXU.US,D,20250908,000000,10.49,10.5,10.44,10.44,677,0
+IPCXU.US,D,20250909,000000,10.4827,10.4827,10.4827,10.4827,545,0
+IPCXU.US,D,20250916,000000,10.44,10.55,10.4,10.55,24849,0
+IPCXU.US,D,20250922,000000,10.56,10.6,10.56,10.6,651,0
+IPCXU.US,D,20250923,000000,10.53,10.53,10.53,10.53,367,0
+IPCXU.US,D,20250924,000000,10.5,10.5,10.5,10.5,317,0
+IPCXU.US,D,20250925,000000,10.47,10.47,10.47,10.47,253,0
+IPCXU.US,D,20250929,000000,10.4604,10.4604,10.4604,10.4604,257,0
+IPCXU.US,D,20251003,000000,10.45,10.97,10.45,10.97,324,0
+IPCXU.US,D,20251010,000000,10.43,10.43,10.43,10.43,100,0
+IPCXU.US,D,20251015,000000,10.55,10.55,10.55,10.55,25238,0
+IPCXU.US,D,20251016,000000,10.5,10.5912,10.5,10.5912,3900,0
+IPCXU.US,D,20251017,000000,10.5,10.57,10.5,10.55,29038,0
+IPCXU.US,D,20251020,000000,10.55,10.55,10.55,10.55,32130,0
+IPCXU.US,D,20251027,000000,10.53,10.545,10.53,10.545,335,0
+IPCXU.US,D,20251113,000000,10.51,10.51,10.51,10.51,1000,0
+IPCXU.US,D,20251125,000000,10.64,10.7,10.64,10.7,279,0
+IPCXU.US,D,20251126,000000,10.5,10.5,10.5,10.5,775,0
+IPCXU.US,D,20251205,000000,10.41,10.52,10.41,10.45,1926,0
+IPCXU.US,D,20251209,000000,10.41,10.41,10.41,10.41,115,0
+IPCXU.US,D,20251215,000000,10.45,10.46,10.45,10.46,1075,0
+IPCXU.US,D,20251223,000000,10.54,11.44,10.54,10.6001,2813,0
+IPCXU.US,D,20251224,000000,10.69,10.7,10.69,10.7,500,0
+IPCXU.US,D,20251226,000000,10.45,10.45,10.45,10.45,25000,0
+IPCXU.US,D,20251229,000000,10.51,10.51,10.51,10.51,800,0
+IPCXU.US,D,20260112,000000,10.67,10.7,10.67,10.7,473,0
+IPCXU.US,D,20260113,000000,10.66,10.7,10.62,10.62,873,0
+IPCXU.US,D,20260204,000000,10.7,10.7,10.7,10.7,100,0
diff --git a/daily/us/nasdaq stocks/2/irbtq.us.txt b/daily/us/nasdaq stocks/2/irbtq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c22c3d70669eb2fd6b8c207fe5e736ddb1919e1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/irbtq.us.txt	
@@ -0,0 +1,5064 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+IRBTQ.US,D,20051108,000000,24,24,24,24,0,0
+IRBTQ.US,D,20051109,000000,29.51,34.16,26.29,26.7,5298760,0
+IRBTQ.US,D,20051110,000000,33.75,35.16,31.33,34.5,7775965,0
+IRBTQ.US,D,20051111,000000,34.5,37.33,32.99,36.51,4599388,0
+IRBTQ.US,D,20051114,000000,35.98,36.2,32.7,32.7,1877597,0
+IRBTQ.US,D,20051115,000000,32.24,33.62,29.98,30.6,1468511,0
+IRBTQ.US,D,20051116,000000,30.25,31.7,29.25,30.86,1066161,0
+IRBTQ.US,D,20051117,000000,31.63,32.17,30.15,30.16,471382,0
+IRBTQ.US,D,20051118,000000,30.04,31,29.5,29.5,490638,0
+IRBTQ.US,D,20051121,000000,29.41,29.99,28.13,28.45,703264,0
+IRBTQ.US,D,20051122,000000,28.82,30.85,28.42,29.89,956959,0
+IRBTQ.US,D,20051123,000000,29.6,30.37,28.8,29.74,421749,0
+IRBTQ.US,D,20051125,000000,29.4,30,29.2,29.74,101000,0
+IRBTQ.US,D,20051128,000000,30,30,28.62,28.67,249019,0
+IRBTQ.US,D,20051129,000000,28.57,29.19,28.21,28.85,245837,0
+IRBTQ.US,D,20051130,000000,29,29.6,28.96,29.23,139055,0
+IRBTQ.US,D,20051201,000000,29.5,29.78,28.5,29.01,146512,0
+IRBTQ.US,D,20051202,000000,28.9,30.99,28.8,30.15,443064,0
+IRBTQ.US,D,20051205,000000,30.84,32.17,30.21,31.9,313080,0
+IRBTQ.US,D,20051206,000000,32.35,32.95,29.78,29.85,478925,0
+IRBTQ.US,D,20051207,000000,30.45,30.7,29.85,30.65,205499,0
+IRBTQ.US,D,20051208,000000,31.47,31.47,30.3,30.87,142821,0
+IRBTQ.US,D,20051209,000000,31.25,31.25,30.36,30.73,124045,0
+IRBTQ.US,D,20051212,000000,30.94,30.99,29.88,29.96,161201,0
+IRBTQ.US,D,20051213,000000,30.39,30.39,29.25,29.45,152476,0
+IRBTQ.US,D,20051214,000000,29.5,29.5,28.5,28.76,307681,0
+IRBTQ.US,D,20051215,000000,30.5,30.7,29.12,30.5,386697,0
+IRBTQ.US,D,20051216,000000,30.48,30.8,29.73,30.32,361306,0
+IRBTQ.US,D,20051219,000000,31.5,32.38,30.59,30.87,633602,0
+IRBTQ.US,D,20051220,000000,31.6,31.6,30.55,31.22,190952,0
+IRBTQ.US,D,20051221,000000,31.22,31.85,31.21,31.41,107137,0
+IRBTQ.US,D,20051222,000000,32.03,33,31.9,33,311884,0
+IRBTQ.US,D,20051223,000000,33,33,31.53,31.71,308422,0
+IRBTQ.US,D,20051227,000000,31.7,31.92,30.03,31.36,300424,0
+IRBTQ.US,D,20051228,000000,31.5,31.75,30.55,30.95,137955,0
+IRBTQ.US,D,20051229,000000,31.16,34.07,30.95,33.94,681627,0
+IRBTQ.US,D,20051230,000000,34.15,34.15,32.38,33.33,524894,0
+IRBTQ.US,D,20060103,000000,34.08,34.39,31.86,32.4,438475,0
+IRBTQ.US,D,20060104,000000,32.65,32.96,31.78,31.84,295502,0
+IRBTQ.US,D,20060105,000000,32.1,34.12,31.84,33.71,545753,0
+IRBTQ.US,D,20060106,000000,34.13,34.95,32.92,33.05,774552,0
+IRBTQ.US,D,20060109,000000,33.27,33.65,32.53,33.03,237935,0
+IRBTQ.US,D,20060110,000000,33.03,35.4,32.78,34.75,524384,0
+IRBTQ.US,D,20060111,000000,35.02,35.4,33.77,34.1,301523,0
+IRBTQ.US,D,20060112,000000,34.5,34.5,33.7,34.13,179861,0
+IRBTQ.US,D,20060113,000000,34.36,34.84,33.8,33.98,174799,0
+IRBTQ.US,D,20060117,000000,34.93,36.15,34.75,35.6,559482,0
+IRBTQ.US,D,20060118,000000,34.75,37.9,34.75,37.79,513019,0
+IRBTQ.US,D,20060119,000000,37.76,37.8,36.12,36.67,384083,0
+IRBTQ.US,D,20060120,000000,36.37,36.7,34.1,34.6,414311,0
+IRBTQ.US,D,20060123,000000,34.67,35.44,34.52,34.86,169559,0
+IRBTQ.US,D,20060124,000000,35,35.76,34.95,35.16,128373,0
+IRBTQ.US,D,20060125,000000,34.72,34.81,32.81,33.27,512577,0
+IRBTQ.US,D,20060126,000000,33.8,34.4,32.57,33.81,290928,0
+IRBTQ.US,D,20060127,000000,34,35.3,33.52,34.98,163890,0
+IRBTQ.US,D,20060130,000000,35.25,35.95,34.51,35.85,165808,0
+IRBTQ.US,D,20060131,000000,36,36,34.78,35.55,236792,0
+IRBTQ.US,D,20060201,000000,35.55,35.99,34.8,35.5,159575,0
+IRBTQ.US,D,20060202,000000,35.5,35.84,34.83,35.18,102228,0
+IRBTQ.US,D,20060203,000000,34.86,35,33.7,34.09,149636,0
+IRBTQ.US,D,20060206,000000,34.75,34.8,32.8,32.85,216669,0
+IRBTQ.US,D,20060207,000000,33,33.02,31.5,31.73,328307,0
+IRBTQ.US,D,20060208,000000,31.77,32.14,30.14,31,273385,0
+IRBTQ.US,D,20060209,000000,31.59,31.59,30.07,30.35,152440,0
+IRBTQ.US,D,20060210,000000,30.3,32.23,29.96,32.23,152252,0
+IRBTQ.US,D,20060213,000000,32,33.3,31.3,32.73,198808,0
+IRBTQ.US,D,20060214,000000,33.08,33.49,32.1,33.22,187747,0
+IRBTQ.US,D,20060215,000000,28.74,29.2,25.49,25.74,2580216,0
+IRBTQ.US,D,20060216,000000,26,26.5,25.5,25.7,424117,0
+IRBTQ.US,D,20060217,000000,26,26.18,25.6,25.63,351726,0
+IRBTQ.US,D,20060221,000000,26,26.25,25.78,26,219591,0
+IRBTQ.US,D,20060222,000000,26.23,27.2,25.89,27.06,324465,0
+IRBTQ.US,D,20060223,000000,27.1,27.95,27.02,27.4,279013,0
+IRBTQ.US,D,20060224,000000,27.45,27.45,26.98,27.22,125027,0
+IRBTQ.US,D,20060227,000000,27.47,27.83,26.78,27.6,280992,0
+IRBTQ.US,D,20060228,000000,27.54,28.19,27.5,27.5,143893,0
+IRBTQ.US,D,20060301,000000,27.67,28.16,27.61,27.92,135928,0
+IRBTQ.US,D,20060302,000000,29.12,29.95,28.62,28.63,449518,0
+IRBTQ.US,D,20060303,000000,29.48,29.5,28.26,28.78,140194,0
+IRBTQ.US,D,20060306,000000,29.49,29.49,28.11,28.19,100499,0
+IRBTQ.US,D,20060307,000000,28.05,28.27,27.11,27.5,154324,0
+IRBTQ.US,D,20060308,000000,27.73,27.8,26.14,26.63,186818,0
+IRBTQ.US,D,20060309,000000,26.4,26.75,26.02,26.39,133378,0
+IRBTQ.US,D,20060310,000000,26.6,26.62,26.09,26.43,50178,0
+IRBTQ.US,D,20060313,000000,26.74,26.74,26.1,26.2,60802,0
+IRBTQ.US,D,20060314,000000,26.1,26.69,26.1,26.58,59760,0
+IRBTQ.US,D,20060315,000000,26.7,26.7,26.32,26.48,50369,0
+IRBTQ.US,D,20060316,000000,26.51,26.66,26.22,26.25,81761,0
+IRBTQ.US,D,20060317,000000,26.49,27.74,26.09,27.16,223242,0
+IRBTQ.US,D,20060320,000000,27.5,27.88,27.25,27.51,57743,0
+IRBTQ.US,D,20060321,000000,27.4,27.4,26.1,26.27,240978,0
+IRBTQ.US,D,20060322,000000,26.21,26.9,26.21,26.7,132029,0
+IRBTQ.US,D,20060323,000000,26.7,27,26.5,26.7,76303,0
+IRBTQ.US,D,20060324,000000,26.88,28,26.7,27.92,146811,0
+IRBTQ.US,D,20060327,000000,28,29.92,27.24,28.75,397674,0
+IRBTQ.US,D,20060328,000000,29.1,29.95,28.81,29.41,239305,0
+IRBTQ.US,D,20060329,000000,29.8,29.99,29.12,29.48,137714,0
+IRBTQ.US,D,20060330,000000,29.75,29.9,28.27,28.62,161138,0
+IRBTQ.US,D,20060331,000000,29.03,29.12,27.53,27.8,147854,0
+IRBTQ.US,D,20060403,000000,27.69,28.48,27.5,28.13,126395,0
+IRBTQ.US,D,20060404,000000,28.25,28.25,27.56,28,64291,0
+IRBTQ.US,D,20060405,000000,28,28.72,27.73,28.46,81303,0
+IRBTQ.US,D,20060406,000000,28.67,29.09,28.12,28.35,99264,0
+IRBTQ.US,D,20060407,000000,28.5,28.93,27.9,28.08,60390,0
+IRBTQ.US,D,20060410,000000,27.93,29.3,27.77,29.06,232011,0
+IRBTQ.US,D,20060411,000000,29.1,29.1,28.5,28.82,52877,0
+IRBTQ.US,D,20060412,000000,28.7,28.7,27.58,28.59,62209,0
+IRBTQ.US,D,20060413,000000,28.6,28.6,27.9,28.24,24514,0
+IRBTQ.US,D,20060417,000000,28.45,28.45,27.51,27.75,83128,0
+IRBTQ.US,D,20060418,000000,28,28,27.1,27.51,80966,0
+IRBTQ.US,D,20060419,000000,27.1,27.2,26.11,26.6,246709,0
+IRBTQ.US,D,20060420,000000,26.6,26.9,26.35,26.59,105685,0
+IRBTQ.US,D,20060421,000000,26.6,26.6,25.73,26.09,192564,0
+IRBTQ.US,D,20060424,000000,26.09,26.15,25.25,25.4,153958,0
+IRBTQ.US,D,20060425,000000,25.4,25.4,24.25,24.58,185536,0
+IRBTQ.US,D,20060426,000000,24.45,24.45,22.68,23.22,332714,0
+IRBTQ.US,D,20060427,000000,23.05,23.24,22.69,22.69,136554,0
+IRBTQ.US,D,20060428,000000,22.67,22.69,21.22,21.8,381016,0
+IRBTQ.US,D,20060501,000000,22,23.85,22,23.1,301962,0
+IRBTQ.US,D,20060502,000000,23.56,23.76,23,23.55,227403,0
+IRBTQ.US,D,20060503,000000,25.4,26.95,25.26,25.49,417414,0
+IRBTQ.US,D,20060504,000000,25.65,26.2,24.22,24.37,214435,0
+IRBTQ.US,D,20060505,000000,24.9,25.57,24.7,25.31,178927,0
+IRBTQ.US,D,20060508,000000,25.21,25.39,24.77,25.22,75211,0
+IRBTQ.US,D,20060509,000000,25.37,25.38,24.16,24.22,152164,0
+IRBTQ.US,D,20060510,000000,24.3,24.59,23.5,23.71,123307,0
+IRBTQ.US,D,20060511,000000,23.69,23.75,22.56,22.62,152836,0
+IRBTQ.US,D,20060512,000000,22.5,22.51,22.09,22.42,88488,0
+IRBTQ.US,D,20060515,000000,22.4,23.25,22.34,22.61,84288,0
+IRBTQ.US,D,20060516,000000,22.52,22.8,22.12,22.47,68689,0
+IRBTQ.US,D,20060517,000000,22.5,22.78,21.5,21.61,104585,0
+IRBTQ.US,D,20060518,000000,21.6,22.11,21.6,21.98,59113,0
+IRBTQ.US,D,20060519,000000,21.82,22.45,21.81,22.42,90895,0
+IRBTQ.US,D,20060522,000000,22.12,22.25,20.5,20.8,400830,0
+IRBTQ.US,D,20060523,000000,22.24,23.4,21.42,22.16,297832,0
+IRBTQ.US,D,20060524,000000,22.15,22.31,21.63,22.21,120071,0
+IRBTQ.US,D,20060525,000000,22.43,23,22.2,22.4,301944,0
+IRBTQ.US,D,20060526,000000,22.4,22.61,21.56,22.2,120727,0
+IRBTQ.US,D,20060530,000000,22.45,22.45,21.66,21.82,136517,0
+IRBTQ.US,D,20060531,000000,21.79,22.27,21.27,22.19,184119,0
+IRBTQ.US,D,20060601,000000,23.13,23.8,23.07,23.5,357546,0
+IRBTQ.US,D,20060602,000000,23.5,25.15,23.33,24.4,616538,0
+IRBTQ.US,D,20060605,000000,24.4,24.6,23.27,23.89,306320,0
+IRBTQ.US,D,20060606,000000,23.86,23.93,23,23.28,120563,0
+IRBTQ.US,D,20060607,000000,23.45,23.63,23,23,117535,0
+IRBTQ.US,D,20060608,000000,23.1,23.51,22.84,23.5,176871,0
+IRBTQ.US,D,20060609,000000,23.06,23.6,23.06,23.41,65503,0
+IRBTQ.US,D,20060612,000000,23.8,23.8,23.27,23.5,108293,0
+IRBTQ.US,D,20060613,000000,23.28,23.81,23.04,23.61,159796,0
+IRBTQ.US,D,20060614,000000,23.85,23.85,22.97,23.28,116015,0
+IRBTQ.US,D,20060615,000000,23.4,23.4,23.1,23.39,152469,0
+IRBTQ.US,D,20060616,000000,23.41,23.52,23.13,23.32,343264,0
+IRBTQ.US,D,20060619,000000,23.49,23.53,22.95,23.31,62752,0
+IRBTQ.US,D,20060620,000000,23.37,23.7,23.11,23.58,146350,0
+IRBTQ.US,D,20060621,000000,23.53,23.76,23.34,23.5,97433,0
+IRBTQ.US,D,20060622,000000,23.7,24.49,23.5,24.35,285752,0
+IRBTQ.US,D,20060623,000000,24.75,25.4,24.4,24.74,196113,0
+IRBTQ.US,D,20060626,000000,24.82,25.12,24.75,24.78,293565,0
+IRBTQ.US,D,20060627,000000,25,25.88,24.02,24.58,317301,0
+IRBTQ.US,D,20060628,000000,24.86,25.58,24.81,25.5,213258,0
+IRBTQ.US,D,20060629,000000,25.48,25.75,24.73,25.13,138544,0
+IRBTQ.US,D,20060630,000000,25.5,25.6,24.59,24.88,810084,0
+IRBTQ.US,D,20060703,000000,25.06,25.17,24.56,25.08,38983,0
+IRBTQ.US,D,20060705,000000,25.5,25.5,24.16,24.43,96584,0
+IRBTQ.US,D,20060706,000000,24.54,24.72,23.8,24.03,64568,0
+IRBTQ.US,D,20060707,000000,23.86,23.86,23.05,23.05,164135,0
+IRBTQ.US,D,20060710,000000,22.92,23,22.04,22.27,120714,0
+IRBTQ.US,D,20060711,000000,22.27,22.72,21.5,22.66,155944,0
+IRBTQ.US,D,20060712,000000,22.75,23.35,21.71,21.75,111950,0
+IRBTQ.US,D,20060713,000000,21.62,21.84,20.65,21.03,211331,0
+IRBTQ.US,D,20060714,000000,20.99,21.25,20.37,20.43,104018,0
+IRBTQ.US,D,20060717,000000,20.22,20.41,19.14,19.39,203375,0
+IRBTQ.US,D,20060718,000000,19.52,19.72,17.91,18.07,353220,0
+IRBTQ.US,D,20060719,000000,18,18.47,18,18.1,307312,0
+IRBTQ.US,D,20060720,000000,18.47,18.47,16.95,16.99,219797,0
+IRBTQ.US,D,20060721,000000,17.04,17.32,16.58,17.07,135795,0
+IRBTQ.US,D,20060724,000000,17.2,17.3,16.8,17.04,213717,0
+IRBTQ.US,D,20060725,000000,17.12,17.25,16.82,16.89,283278,0
+IRBTQ.US,D,20060726,000000,16.79,17,16.09,16.22,171190,0
+IRBTQ.US,D,20060727,000000,16.25,16.68,16.13,16.17,81466,0
+IRBTQ.US,D,20060728,000000,16.52,16.75,16.2,16.46,366281,0
+IRBTQ.US,D,20060731,000000,17.03,17.56,16.36,17.51,296525,0
+IRBTQ.US,D,20060801,000000,18.83,21.7,18.69,20.63,977515,0
+IRBTQ.US,D,20060802,000000,20.55,21,20.4,20.52,259190,0
+IRBTQ.US,D,20060803,000000,20,20.21,19,19.43,312636,0
+IRBTQ.US,D,20060804,000000,19,19.93,19,19.53,170443,0
+IRBTQ.US,D,20060807,000000,19.23,19.36,19,19.2,67445,0
+IRBTQ.US,D,20060808,000000,19.17,19.26,18.38,18.5,105000,0
+IRBTQ.US,D,20060809,000000,18.62,18.73,18.1,18.15,62497,0
+IRBTQ.US,D,20060810,000000,18.1,18.75,17.74,18.57,156046,0
+IRBTQ.US,D,20060811,000000,18.43,18.87,18.19,18.7,110130,0
+IRBTQ.US,D,20060814,000000,18.89,19.24,18.48,18.54,73280,0
+IRBTQ.US,D,20060815,000000,18.92,19,18.48,18.61,125353,0
+IRBTQ.US,D,20060816,000000,18.8,19,18.55,18.7,84255,0
+IRBTQ.US,D,20060817,000000,19.05,19.5,18.63,18.99,153104,0
+IRBTQ.US,D,20060818,000000,18.99,19.17,18.85,18.91,50980,0
+IRBTQ.US,D,20060821,000000,19,19,18,18.1,121624,0
+IRBTQ.US,D,20060822,000000,18,18.3,17.96,18.11,55583,0
+IRBTQ.US,D,20060823,000000,18.21,18.6,17.83,17.95,62553,0
+IRBTQ.US,D,20060824,000000,17.95,18.19,17.16,17.16,161202,0
+IRBTQ.US,D,20060825,000000,17.25,17.8,17.16,17.4,95195,0
+IRBTQ.US,D,20060828,000000,17.5,18.5,17.5,18.21,199154,0
+IRBTQ.US,D,20060829,000000,18.2,18.44,17.7,17.96,130597,0
+IRBTQ.US,D,20060830,000000,18.1,18.2,17.69,17.83,100088,0
+IRBTQ.US,D,20060831,000000,17.82,18,17.7,17.7,88870,0
+IRBTQ.US,D,20060901,000000,17.7,18,17.65,17.83,85444,0
+IRBTQ.US,D,20060905,000000,17.92,17.99,17.7,17.95,67745,0
+IRBTQ.US,D,20060906,000000,17.95,17.97,17.68,17.9,97035,0
+IRBTQ.US,D,20060907,000000,17.85,17.92,17.73,17.85,84657,0
+IRBTQ.US,D,20060908,000000,17.8,18.1,17.76,17.94,146755,0
+IRBTQ.US,D,20060911,000000,17.95,18.48,17.89,18.36,151132,0
+IRBTQ.US,D,20060912,000000,18.36,19.26,18.36,19.14,171293,0
+IRBTQ.US,D,20060913,000000,19.35,19.9,18.95,19.81,189729,0
+IRBTQ.US,D,20060914,000000,19.95,21.2,19.75,20.97,343499,0
+IRBTQ.US,D,20060915,000000,21.21,23.94,21.1,22.2,1220506,0
+IRBTQ.US,D,20060918,000000,22.2,22.69,21.22,21.28,193740,0
+IRBTQ.US,D,20060919,000000,21.21,21.5,20,20.45,197224,0
+IRBTQ.US,D,20060920,000000,20.89,22.05,20.77,21.63,281025,0
+IRBTQ.US,D,20060921,000000,21.65,21.87,20.68,21.05,139260,0
+IRBTQ.US,D,20060922,000000,20.95,21.24,20.54,21,89616,0
+IRBTQ.US,D,20060925,000000,21.13,21.44,20.8,21.18,58491,0
+IRBTQ.US,D,20060926,000000,21.25,21.75,20.75,20.94,195980,0
+IRBTQ.US,D,20060927,000000,20.82,21.24,20.35,20.53,97459,0
+IRBTQ.US,D,20060928,000000,20.36,20.87,20.18,20.2,98923,0
+IRBTQ.US,D,20060929,000000,20.29,20.5,20,20.06,66663,0
+IRBTQ.US,D,20061002,000000,20.06,20.84,20.06,20.53,144598,0
+IRBTQ.US,D,20061003,000000,20.55,21.94,20.53,21.85,314106,0
+IRBTQ.US,D,20061004,000000,22,22.25,21.4,22.13,201548,0
+IRBTQ.US,D,20061005,000000,22.23,23,22.11,22.89,197483,0
+IRBTQ.US,D,20061006,000000,23,23.28,22.39,22.98,162687,0
+IRBTQ.US,D,20061009,000000,22.87,23.75,22.41,23.63,149592,0
+IRBTQ.US,D,20061010,000000,23.57,24.2,23.29,23.63,191645,0
+IRBTQ.US,D,20061011,000000,23.5,24.32,23.25,24.01,293061,0
+IRBTQ.US,D,20061012,000000,24.23,24.98,23.85,24.86,353940,0
+IRBTQ.US,D,20061013,000000,24.9,24.92,23.61,24.79,291261,0
+IRBTQ.US,D,20061016,000000,24.9,24.92,23.67,24.26,151067,0
+IRBTQ.US,D,20061017,000000,24.28,24.74,23.93,24.04,125308,0
+IRBTQ.US,D,20061018,000000,24.11,24.96,23.99,24,96601,0
+IRBTQ.US,D,20061019,000000,23.87,24.11,23.25,23.39,132298,0
+IRBTQ.US,D,20061020,000000,23.6,23.6,22.41,22.69,139829,0
+IRBTQ.US,D,20061023,000000,22.5,22.93,22,22.27,152278,0
+IRBTQ.US,D,20061024,000000,22.28,23.46,21.6,23.38,190884,0
+IRBTQ.US,D,20061025,000000,23.69,24.21,23.4,23.7,129178,0
+IRBTQ.US,D,20061026,000000,23.7,26.7,22.7,23.5,239705,0
+IRBTQ.US,D,20061027,000000,22.99,23.65,21.65,21.7,548131,0
+IRBTQ.US,D,20061030,000000,21.62,21.63,20.49,21.02,289204,0
+IRBTQ.US,D,20061031,000000,21.05,21.67,20.48,20.51,199118,0
+IRBTQ.US,D,20061101,000000,20.5,20.74,20.11,20.23,235860,0
+IRBTQ.US,D,20061102,000000,20.11,20.39,19.98,20.12,111632,0
+IRBTQ.US,D,20061103,000000,20.07,20.32,19.77,20,156435,0
+IRBTQ.US,D,20061106,000000,20.05,20.05,19.69,19.9,118735,0
+IRBTQ.US,D,20061107,000000,19.9,20.2,18.81,18.86,417386,0
+IRBTQ.US,D,20061108,000000,18.89,19.33,18.85,19.03,324266,0
+IRBTQ.US,D,20061109,000000,19.21,19.24,18.5,18.8,296156,0
+IRBTQ.US,D,20061110,000000,18.95,18.95,18.66,18.76,100138,0
+IRBTQ.US,D,20061113,000000,18.66,19.71,18.1,19.64,358661,0
+IRBTQ.US,D,20061114,000000,19.72,20.54,19.25,20.46,535852,0
+IRBTQ.US,D,20061115,000000,20.17,20.93,20.11,20.47,330452,0
+IRBTQ.US,D,20061116,000000,20.42,20.46,19.56,19.66,196238,0
+IRBTQ.US,D,20061117,000000,19.7,19.89,19.45,19.61,154680,0
+IRBTQ.US,D,20061120,000000,19.62,20.09,19.62,19.75,115979,0
+IRBTQ.US,D,20061121,000000,19.85,20.2,19.76,20.14,167080,0
+IRBTQ.US,D,20061122,000000,20.07,20.16,19.62,19.63,205747,0
+IRBTQ.US,D,20061124,000000,19.6,20,19.52,19.95,91508,0
+IRBTQ.US,D,20061127,000000,19.95,20,18.85,19.03,246358,0
+IRBTQ.US,D,20061128,000000,19.5,19.5,18.59,19.15,151891,0
+IRBTQ.US,D,20061129,000000,19.1,19.45,18.69,18.85,130858,0
+IRBTQ.US,D,20061130,000000,18.85,18.88,18.51,18.61,139832,0
+IRBTQ.US,D,20061201,000000,18.56,18.77,18.46,18.5,120393,0
+IRBTQ.US,D,20061204,000000,18.5,19.34,18.46,19.18,243995,0
+IRBTQ.US,D,20061205,000000,19.36,19.47,19.1,19.13,79415,0
+IRBTQ.US,D,20061206,000000,19.03,19.25,18.85,18.9,69062,0
+IRBTQ.US,D,20061207,000000,18.91,19.4,18.8,19.08,93921,0
+IRBTQ.US,D,20061208,000000,19,19.07,18.64,18.74,146066,0
+IRBTQ.US,D,20061211,000000,18.75,18.87,18.45,18.51,262510,0
+IRBTQ.US,D,20061212,000000,18.5,18.65,18.13,18.18,176175,0
+IRBTQ.US,D,20061213,000000,18.2,18.5,17.55,17.64,581287,0
+IRBTQ.US,D,20061214,000000,17.64,18.48,17.64,18.35,294297,0
+IRBTQ.US,D,20061215,000000,18.57,18.99,17.99,18,351317,0
+IRBTQ.US,D,20061218,000000,18.15,18.5,17.83,18.02,203471,0
+IRBTQ.US,D,20061219,000000,18,18.21,17.9,18.02,144039,0
+IRBTQ.US,D,20061220,000000,18.05,18.44,17.9,18,366206,0
+IRBTQ.US,D,20061221,000000,18.05,18.5,18,18.35,208185,0
+IRBTQ.US,D,20061222,000000,18.41,18.59,17.91,18.1,137749,0
+IRBTQ.US,D,20061226,000000,18.25,18.4,18.1,18.24,91336,0
+IRBTQ.US,D,20061227,000000,18.3,18.49,18,18.3,209169,0
+IRBTQ.US,D,20061228,000000,18.32,18.41,18.08,18.19,148799,0
+IRBTQ.US,D,20061229,000000,18.25,18.49,18,18.06,244521,0
+IRBTQ.US,D,20070103,000000,18.38,18.38,17.88,17.99,197426,0
+IRBTQ.US,D,20070104,000000,18.06,18.25,17.5,17.87,226959,0
+IRBTQ.US,D,20070105,000000,17.85,17.96,17.65,17.77,225397,0
+IRBTQ.US,D,20070108,000000,17.72,18.04,17.31,17.56,264734,0
+IRBTQ.US,D,20070109,000000,17.54,18.29,17.54,18.2,214456,0
+IRBTQ.US,D,20070110,000000,18.17,18.29,17.76,17.89,174671,0
+IRBTQ.US,D,20070111,000000,17.99,18.28,17.81,18.09,110874,0
+IRBTQ.US,D,20070112,000000,18.1,18.25,17.98,18.09,116640,0
+IRBTQ.US,D,20070116,000000,18.23,18.75,18.11,18.64,235726,0
+IRBTQ.US,D,20070117,000000,18.67,18.7,18.4,18.4,137163,0
+IRBTQ.US,D,20070118,000000,18.5,18.5,18.19,18.26,134145,0
+IRBTQ.US,D,20070119,000000,18.31,18.34,17.55,18.29,226478,0
+IRBTQ.US,D,20070122,000000,18.48,18.48,17.8,18,96435,0
+IRBTQ.US,D,20070123,000000,17.94,18.19,17.85,18.14,112779,0
+IRBTQ.US,D,20070124,000000,18.13,18.48,17.98,18.46,111853,0
+IRBTQ.US,D,20070125,000000,18.41,18.55,18.25,18.29,98004,0
+IRBTQ.US,D,20070126,000000,18.28,18.64,18.16,18.48,624273,0
+IRBTQ.US,D,20070129,000000,19.25,19.48,18.44,18.58,468661,0
+IRBTQ.US,D,20070130,000000,18.75,18.81,18.2,18.23,374853,0
+IRBTQ.US,D,20070131,000000,18.1,18.34,17.82,18.27,335462,0
+IRBTQ.US,D,20070201,000000,18.35,18.35,18.02,18.11,139506,0
+IRBTQ.US,D,20070202,000000,18.05,18.29,17.98,18.29,195646,0
+IRBTQ.US,D,20070205,000000,18.2,18.4,18.12,18.29,76904,0
+IRBTQ.US,D,20070206,000000,18.33,18.43,18.09,18.14,133895,0
+IRBTQ.US,D,20070207,000000,18.24,18.3,18.06,18.09,155620,0
+IRBTQ.US,D,20070208,000000,18.2,18.31,17.91,18.02,168996,0
+IRBTQ.US,D,20070209,000000,17.99,18.15,17.7,17.92,129518,0
+IRBTQ.US,D,20070212,000000,18,19.09,17.96,19.09,461393,0
+IRBTQ.US,D,20070213,000000,16.75,17.25,16.23,16.31,1228280,0
+IRBTQ.US,D,20070214,000000,16.27,16.43,15.5,15.52,660093,0
+IRBTQ.US,D,20070215,000000,15.5,15.56,15.27,15.32,294492,0
+IRBTQ.US,D,20070216,000000,15.37,15.99,15.2,15.78,322218,0
+IRBTQ.US,D,20070220,000000,15.5,15.76,15.25,15.76,211349,0
+IRBTQ.US,D,20070221,000000,15.62,15.69,15.24,15.33,332165,0
+IRBTQ.US,D,20070222,000000,15.49,15.49,14.89,15.05,392286,0
+IRBTQ.US,D,20070223,000000,15.13,15.13,14.88,15.03,249247,0
+IRBTQ.US,D,20070226,000000,15.08,15.1,14.7,14.81,200804,0
+IRBTQ.US,D,20070227,000000,14.7,14.85,14.14,14.36,361980,0
+IRBTQ.US,D,20070228,000000,14.4,14.45,13.9,13.91,306349,0
+IRBTQ.US,D,20070301,000000,13.82,14.1,13.25,14.1,346302,0
+IRBTQ.US,D,20070302,000000,14.1,14.25,13.8,13.86,197472,0
+IRBTQ.US,D,20070305,000000,13.36,13.4,13,13.21,342632,0
+IRBTQ.US,D,20070306,000000,13.34,14.55,13.34,14.39,437606,0
+IRBTQ.US,D,20070307,000000,14.45,15.2,14.45,14.97,396207,0
+IRBTQ.US,D,20070308,000000,15.05,15.21,14.57,14.62,421754,0
+IRBTQ.US,D,20070309,000000,14.75,15,14.45,14.51,139109,0
+IRBTQ.US,D,20070312,000000,14.65,14.87,14.16,14.29,103709,0
+IRBTQ.US,D,20070313,000000,14.22,14.29,13.95,14,217730,0
+IRBTQ.US,D,20070314,000000,13.92,13.93,13.27,13.45,229965,0
+IRBTQ.US,D,20070315,000000,13.66,13.66,13.35,13.45,170039,0
+IRBTQ.US,D,20070316,000000,13.42,13.45,12.81,12.93,359266,0
+IRBTQ.US,D,20070319,000000,13,13.22,12.81,12.87,210793,0
+IRBTQ.US,D,20070320,000000,12.9,13.1,12.76,13.05,212934,0
+IRBTQ.US,D,20070321,000000,13.1,13.28,12.82,13.25,138438,0
+IRBTQ.US,D,20070322,000000,13.26,13.43,13.21,13.24,88541,0
+IRBTQ.US,D,20070323,000000,13.29,13.43,13.2,13.4,98659,0
+IRBTQ.US,D,20070326,000000,13.44,13.44,12.97,13.26,137784,0
+IRBTQ.US,D,20070327,000000,13.21,13.38,13.07,13.11,50906,0
+IRBTQ.US,D,20070328,000000,13.02,13.13,12.78,12.8,145537,0
+IRBTQ.US,D,20070329,000000,12.87,12.96,12.77,12.92,171387,0
+IRBTQ.US,D,20070330,000000,13,13.17,12.9,13.07,125438,0
+IRBTQ.US,D,20070402,000000,13.2,13.37,13.12,13.19,175715,0
+IRBTQ.US,D,20070403,000000,13.66,15.1,13.6,14.88,724224,0
+IRBTQ.US,D,20070404,000000,14.92,15.15,14.06,14.43,288233,0
+IRBTQ.US,D,20070405,000000,14.48,14.77,14.12,14.63,168774,0
+IRBTQ.US,D,20070409,000000,14.7,14.94,14.6,14.73,134013,0
+IRBTQ.US,D,20070410,000000,14.94,15,14.19,14.46,204707,0
+IRBTQ.US,D,20070411,000000,14.48,14.75,14.2,14.23,109622,0
+IRBTQ.US,D,20070412,000000,14.2,14.55,14.1,14.48,92012,0
+IRBTQ.US,D,20070413,000000,14.5,14.53,14.12,14.3,90999,0
+IRBTQ.US,D,20070416,000000,14.36,14.55,14.36,14.46,92061,0
+IRBTQ.US,D,20070417,000000,14.5,14.75,14.39,14.69,90537,0
+IRBTQ.US,D,20070418,000000,14.65,14.65,14.17,14.4,87772,0
+IRBTQ.US,D,20070419,000000,14.23,14.35,14.05,14.27,80881,0
+IRBTQ.US,D,20070420,000000,14.4,14.9,14.27,14.7,208108,0
+IRBTQ.US,D,20070423,000000,14.7,15.1,14.7,15,178215,0
+IRBTQ.US,D,20070424,000000,15.75,15.99,15,15.27,341353,0
+IRBTQ.US,D,20070425,000000,15.3,15.71,15,15.38,308210,0
+IRBTQ.US,D,20070426,000000,15.68,16.48,15.06,16.36,604608,0
+IRBTQ.US,D,20070427,000000,16.37,16.42,15.99,16.16,200028,0
+IRBTQ.US,D,20070430,000000,16.3,16.7,15.8,15.85,271800,0
+IRBTQ.US,D,20070501,000000,15.85,16.12,15.54,15.95,187561,0
+IRBTQ.US,D,20070502,000000,15.9,15.9,15.05,15.5,426157,0
+IRBTQ.US,D,20070503,000000,15.45,15.5,15.05,15.4,271907,0
+IRBTQ.US,D,20070504,000000,15.37,15.56,15.18,15.47,131646,0
+IRBTQ.US,D,20070507,000000,15.64,15.95,15.47,15.87,233857,0
+IRBTQ.US,D,20070508,000000,15.93,15.93,15.56,15.7,185122,0
+IRBTQ.US,D,20070509,000000,15.66,15.87,15.3,15.54,100118,0
+IRBTQ.US,D,20070510,000000,15.55,15.73,15.32,15.58,171185,0
+IRBTQ.US,D,20070511,000000,15.52,15.88,15.51,15.58,112863,0
+IRBTQ.US,D,20070514,000000,15.79,15.84,15.14,15.26,147282,0
+IRBTQ.US,D,20070515,000000,15.44,15.44,15.13,15.24,98143,0
+IRBTQ.US,D,20070516,000000,15.26,15.74,15.1,15.5,128850,0
+IRBTQ.US,D,20070517,000000,15.69,15.69,15.18,15.34,122042,0
+IRBTQ.US,D,20070518,000000,15.41,15.8,15.27,15.65,153952,0
+IRBTQ.US,D,20070521,000000,15.7,16.21,15.7,16.03,239775,0
+IRBTQ.US,D,20070522,000000,16.22,16.25,15.9,16,116120,0
+IRBTQ.US,D,20070523,000000,16,16.23,15.95,15.97,81778,0
+IRBTQ.US,D,20070524,000000,16.02,16.25,16,16.16,120944,0
+IRBTQ.US,D,20070525,000000,16.27,16.36,16,16.03,110062,0
+IRBTQ.US,D,20070529,000000,16.01,16.3,16,16.19,101238,0
+IRBTQ.US,D,20070530,000000,16.15,16.75,16.04,16.69,243598,0
+IRBTQ.US,D,20070531,000000,16.65,16.65,16.4,16.46,111562,0
+IRBTQ.US,D,20070601,000000,16.5,16.62,16.01,16.11,277729,0
+IRBTQ.US,D,20070604,000000,16.05,16.63,16.02,16.15,137068,0
+IRBTQ.US,D,20070605,000000,16.13,16.45,16.09,16.41,136544,0
+IRBTQ.US,D,20070606,000000,16.35,16.93,16.15,16.63,252828,0
+IRBTQ.US,D,20070607,000000,16.71,16.71,16.23,16.5,172504,0
+IRBTQ.US,D,20070608,000000,16.43,16.79,16.39,16.71,98300,0
+IRBTQ.US,D,20070611,000000,16.7,16.9,16.52,16.61,174703,0
+IRBTQ.US,D,20070612,000000,16.63,16.63,16.36,16.53,119152,0
+IRBTQ.US,D,20070613,000000,16.55,16.72,16.52,16.58,75608,0
+IRBTQ.US,D,20070614,000000,16.75,17.45,16.6,17.24,247779,0
+IRBTQ.US,D,20070615,000000,17.41,18.12,17.08,18,452865,0
+IRBTQ.US,D,20070618,000000,18.21,18.25,17.85,18.1,208240,0
+IRBTQ.US,D,20070619,000000,18.2,18.26,17.95,18.12,152057,0
+IRBTQ.US,D,20070620,000000,18.33,19.55,18.11,19.11,368753,0
+IRBTQ.US,D,20070621,000000,19,20.44,18.5,19.99,482579,0
+IRBTQ.US,D,20070622,000000,19.99,20.74,19.66,20.03,682138,0
+IRBTQ.US,D,20070625,000000,19.82,20.5,19.82,20.13,239942,0
+IRBTQ.US,D,20070626,000000,20.27,20.3,19.19,19.46,414397,0
+IRBTQ.US,D,20070627,000000,19.28,19.43,18.65,19.06,252489,0
+IRBTQ.US,D,20070628,000000,19.1,20.19,19,20,201031,0
+IRBTQ.US,D,20070629,000000,19.96,20.3,19.5,19.85,189156,0
+IRBTQ.US,D,20070702,000000,19.86,19.86,19.21,19.46,109719,0
+IRBTQ.US,D,20070703,000000,19.49,19.63,19.06,19.3,57972,0
+IRBTQ.US,D,20070705,000000,19.39,19.47,19.1,19.4,137619,0
+IRBTQ.US,D,20070706,000000,19.35,19.4,18.75,19.17,116114,0
+IRBTQ.US,D,20070709,000000,19.26,19.63,18.81,19.26,120680,0
+IRBTQ.US,D,20070710,000000,19.29,19.95,19.05,19.37,140780,0
+IRBTQ.US,D,20070711,000000,19.38,19.92,19.36,19.58,112301,0
+IRBTQ.US,D,20070712,000000,20.35,20.89,19.8,20.64,263613,0
+IRBTQ.US,D,20070713,000000,20.72,20.75,20.28,20.52,126114,0
+IRBTQ.US,D,20070716,000000,20.75,20.93,20.12,20.37,134954,0
+IRBTQ.US,D,20070717,000000,20.37,20.37,19.5,19.66,227623,0
+IRBTQ.US,D,20070718,000000,19.58,19.65,18.77,19.14,203069,0
+IRBTQ.US,D,20070719,000000,19.73,19.73,19.18,19.59,110791,0
+IRBTQ.US,D,20070720,000000,19.73,19.73,18.55,19.04,172909,0
+IRBTQ.US,D,20070723,000000,19.14,19.37,18.69,18.79,84293,0
+IRBTQ.US,D,20070724,000000,18.64,18.73,18.25,18.65,148386,0
+IRBTQ.US,D,20070725,000000,18.66,18.79,18.19,18.55,167213,0
+IRBTQ.US,D,20070726,000000,18.7,19.17,17.7,19.12,302575,0
+IRBTQ.US,D,20070727,000000,19.15,19.4,18.67,18.74,201591,0
+IRBTQ.US,D,20070730,000000,18.85,18.88,18.07,18.24,170208,0
+IRBTQ.US,D,20070731,000000,18.3,18.88,17.45,17.88,196879,0
+IRBTQ.US,D,20070801,000000,17.76,18,17.17,17.7,496422,0
+IRBTQ.US,D,20070802,000000,17.71,17.93,17.35,17.68,264807,0
+IRBTQ.US,D,20070803,000000,17.61,17.9,17.17,17.21,168366,0
+IRBTQ.US,D,20070806,000000,17.15,17.47,16.2,16.56,304965,0
+IRBTQ.US,D,20070807,000000,16.5,17.41,16.4,16.5,460038,0
+IRBTQ.US,D,20070808,000000,16.68,19.88,16.68,19.49,495595,0
+IRBTQ.US,D,20070809,000000,19.06,20.35,18.76,20.15,414851,0
+IRBTQ.US,D,20070810,000000,18.89,20.37,18.85,19.53,478836,0
+IRBTQ.US,D,20070813,000000,19.63,20.11,19.16,19.34,255015,0
+IRBTQ.US,D,20070814,000000,20.05,22.18,19.93,21.73,831645,0
+IRBTQ.US,D,20070815,000000,21.58,23.05,20.9,22.24,540449,0
+IRBTQ.US,D,20070816,000000,22.2,22.8,21.01,22.15,373876,0
+IRBTQ.US,D,20070817,000000,22.8,23.32,21.52,21.55,308222,0
+IRBTQ.US,D,20070820,000000,21.6,22.19,21.52,21.97,209166,0
+IRBTQ.US,D,20070821,000000,21.82,22.22,21.55,21.77,178890,0
+IRBTQ.US,D,20070822,000000,22.85,22.85,21.3,21.49,346398,0
+IRBTQ.US,D,20070823,000000,21.6,22.13,21.54,21.77,309586,0
+IRBTQ.US,D,20070824,000000,21.74,21.89,21.11,21.79,133509,0
+IRBTQ.US,D,20070827,000000,21.85,21.9,20.75,20.85,165108,0
+IRBTQ.US,D,20070828,000000,20.79,20.84,19.96,20.13,211416,0
+IRBTQ.US,D,20070829,000000,20.16,21.3,20.16,21,139874,0
+IRBTQ.US,D,20070830,000000,20.9,22.29,20.4,21.89,297702,0
+IRBTQ.US,D,20070831,000000,22.3,22.35,21.43,22.06,120712,0
+IRBTQ.US,D,20070904,000000,21.89,22.35,21.15,22.17,200952,0
+IRBTQ.US,D,20070905,000000,21.96,23.87,21.73,23.67,863855,0
+IRBTQ.US,D,20070906,000000,23.7,23.98,23.22,23.67,281915,0
+IRBTQ.US,D,20070907,000000,23.24,23.24,22.41,22.42,402057,0
+IRBTQ.US,D,20070910,000000,23,23.65,22.17,22.5,284165,0
+IRBTQ.US,D,20070911,000000,23.26,23.74,22.55,23.08,256537,0
+IRBTQ.US,D,20070912,000000,23,23.45,22.87,23.13,196192,0
+IRBTQ.US,D,20070913,000000,23.1,24.3,23,24.23,568968,0
+IRBTQ.US,D,20070914,000000,23.92,24.25,23.27,23.62,164305,0
+IRBTQ.US,D,20070917,000000,19.5,19.68,17.96,18.27,1782225,0
+IRBTQ.US,D,20070918,000000,18.45,18.53,17.25,17.49,1056008,0
+IRBTQ.US,D,20070919,000000,17.9,18,17.4,17.58,549341,0
+IRBTQ.US,D,20070920,000000,17.78,18,17.5,17.65,423355,0
+IRBTQ.US,D,20070921,000000,17.84,18,17.59,17.75,540181,0
+IRBTQ.US,D,20070924,000000,17.85,18.98,17.76,18.9,853939,0
+IRBTQ.US,D,20070925,000000,19.02,19.06,18.51,18.73,273312,0
+IRBTQ.US,D,20070926,000000,19,19.74,18.84,19.03,594610,0
+IRBTQ.US,D,20070927,000000,19.1,20.18,19.1,19.99,528443,0
+IRBTQ.US,D,20070928,000000,19.88,20,19.35,19.88,404424,0
+IRBTQ.US,D,20071001,000000,19.78,20.01,19.04,19.9,358521,0
+IRBTQ.US,D,20071002,000000,19.9,20.48,19.69,20.31,207924,0
+IRBTQ.US,D,20071003,000000,20.26,20.7,20.01,20.23,225170,0
+IRBTQ.US,D,20071004,000000,20.27,20.47,19.93,19.98,172930,0
+IRBTQ.US,D,20071005,000000,20.2,20.2,19.63,19.74,204925,0
+IRBTQ.US,D,20071008,000000,19.79,19.85,19.15,19.38,198407,0
+IRBTQ.US,D,20071009,000000,19.33,20,19.33,19.73,520918,0
+IRBTQ.US,D,20071010,000000,18.75,18.9,17.95,18.09,909217,0
+IRBTQ.US,D,20071011,000000,18.03,18.25,17.48,17.72,400531,0
+IRBTQ.US,D,20071012,000000,17.68,17.98,17.5,17.66,352109,0
+IRBTQ.US,D,20071015,000000,17.71,18.16,17.53,17.74,263554,0
+IRBTQ.US,D,20071016,000000,18,18.23,17.57,18.05,225655,0
+IRBTQ.US,D,20071017,000000,18.19,18.25,17.8,17.83,167488,0
+IRBTQ.US,D,20071018,000000,17.85,18.01,17.67,17.87,168564,0
+IRBTQ.US,D,20071019,000000,17.85,17.85,16.89,16.95,311693,0
+IRBTQ.US,D,20071022,000000,17,17.01,15.8,15.92,705677,0
+IRBTQ.US,D,20071023,000000,16,16.1,15.62,15.8,502691,0
+IRBTQ.US,D,20071024,000000,16.01,16.06,15.39,15.46,506166,0
+IRBTQ.US,D,20071025,000000,17.9,18.5,17.2,17.92,1264856,0
+IRBTQ.US,D,20071026,000000,18,18.4,17.25,17.43,230295,0
+IRBTQ.US,D,20071029,000000,17.45,17.94,17.45,17.75,152655,0
+IRBTQ.US,D,20071030,000000,17.63,18.08,17.59,17.87,241541,0
+IRBTQ.US,D,20071031,000000,17.91,18.5,17.9,18.09,243023,0
+IRBTQ.US,D,20071101,000000,18.01,18.17,16.81,17.1,313500,0
+IRBTQ.US,D,20071102,000000,17.28,17.74,16.82,16.84,263204,0
+IRBTQ.US,D,20071105,000000,18.9,19.62,18.01,19.51,827055,0
+IRBTQ.US,D,20071106,000000,19.5,19.5,18.85,19.22,274028,0
+IRBTQ.US,D,20071107,000000,18.98,19.03,18.2,18.5,280569,0
+IRBTQ.US,D,20071108,000000,18.62,18.65,17.6,18.02,258094,0
+IRBTQ.US,D,20071109,000000,17.94,18.24,17.55,18.02,164569,0
+IRBTQ.US,D,20071112,000000,18.38,18.38,17.35,17.5,244686,0
+IRBTQ.US,D,20071113,000000,17.7,18.06,17.47,17.94,241576,0
+IRBTQ.US,D,20071114,000000,17.98,18.06,17.13,17.56,316492,0
+IRBTQ.US,D,20071115,000000,17.47,17.74,16.92,17.05,129679,0
+IRBTQ.US,D,20071116,000000,17.05,17.16,16.5,16.77,235062,0
+IRBTQ.US,D,20071119,000000,16.75,16.96,16.22,16.27,210343,0
+IRBTQ.US,D,20071120,000000,16.25,16.28,15.54,15.87,241993,0
+IRBTQ.US,D,20071121,000000,15.7,16.25,15.33,15.51,304384,0
+IRBTQ.US,D,20071123,000000,15.55,16.11,15.51,15.84,153404,0
+IRBTQ.US,D,20071126,000000,16.27,16.37,15.2,15.31,269994,0
+IRBTQ.US,D,20071127,000000,15.29,15.36,14.51,14.72,328760,0
+IRBTQ.US,D,20071128,000000,15.52,16.3,14.99,15.97,473283,0
+IRBTQ.US,D,20071129,000000,16,16.34,15.68,16.34,194455,0
+IRBTQ.US,D,20071130,000000,16.61,16.69,15.51,16.02,289040,0
+IRBTQ.US,D,20071203,000000,16.1,16.18,15.85,15.96,221039,0
+IRBTQ.US,D,20071204,000000,15.78,16.36,15.56,16.07,170719,0
+IRBTQ.US,D,20071205,000000,16.28,17.08,16.25,16.8,180586,0
+IRBTQ.US,D,20071206,000000,16.83,17.16,16.37,16.92,298665,0
+IRBTQ.US,D,20071207,000000,16.9,17.26,16.7,16.88,233401,0
+IRBTQ.US,D,20071210,000000,17.25,17.25,16.81,16.97,162736,0
+IRBTQ.US,D,20071211,000000,16.95,17.07,16.28,16.29,148468,0
+IRBTQ.US,D,20071212,000000,16.71,16.98,16.29,16.61,156200,0
+IRBTQ.US,D,20071213,000000,16.45,17.05,16.25,16.92,193613,0
+IRBTQ.US,D,20071214,000000,16.84,17.11,16.77,17,136489,0
+IRBTQ.US,D,20071217,000000,17.51,17.93,16.78,17.19,211330,0
+IRBTQ.US,D,20071218,000000,19.3,19.5,17.39,17.88,614794,0
+IRBTQ.US,D,20071219,000000,17.92,18.5,17.62,17.66,240681,0
+IRBTQ.US,D,20071220,000000,17.88,17.94,17.17,17.63,142092,0
+IRBTQ.US,D,20071221,000000,17.93,18,17.69,17.83,247282,0
+IRBTQ.US,D,20071224,000000,18.07,18.19,18,18.19,78293,0
+IRBTQ.US,D,20071226,000000,18,18.47,18,18.34,177476,0
+IRBTQ.US,D,20071227,000000,18.25,18.37,17.92,17.97,231912,0
+IRBTQ.US,D,20071228,000000,18.02,18.38,17.95,18.04,215817,0
+IRBTQ.US,D,20071231,000000,18.03,18.16,17.85,18.08,307856,0
+IRBTQ.US,D,20080102,000000,18.12,18.4,17.53,17.96,187800,0
+IRBTQ.US,D,20080103,000000,17.96,17.99,17.5,17.67,170534,0
+IRBTQ.US,D,20080104,000000,17.61,17.67,16.76,17.01,354146,0
+IRBTQ.US,D,20080107,000000,17.22,17.58,17.06,17.38,680743,0
+IRBTQ.US,D,20080108,000000,17.22,18.45,17.22,17.73,503475,0
+IRBTQ.US,D,20080109,000000,17.73,17.83,17.19,17.82,184646,0
+IRBTQ.US,D,20080110,000000,17.61,18.6,17.61,18.55,191897,0
+IRBTQ.US,D,20080111,000000,18.41,18.54,18.03,18.25,217149,0
+IRBTQ.US,D,20080114,000000,18.28,18.53,17.55,18.03,191010,0
+IRBTQ.US,D,20080115,000000,17.63,17.66,17.15,17.38,281491,0
+IRBTQ.US,D,20080116,000000,17.29,18.49,16.87,17.94,236861,0
+IRBTQ.US,D,20080117,000000,17.8,18.49,17.38,18.45,314811,0
+IRBTQ.US,D,20080118,000000,18.43,19.75,18.43,19.65,620531,0
+IRBTQ.US,D,20080122,000000,18.46,20.48,18,20.4,810028,0
+IRBTQ.US,D,20080123,000000,19.85,22.42,19.82,22.42,805396,0
+IRBTQ.US,D,20080124,000000,21.93,22.41,20.64,21.07,719858,0
+IRBTQ.US,D,20080125,000000,21.21,21.21,20.12,20.36,249728,0
+IRBTQ.US,D,20080128,000000,20.09,20.96,19.55,20.66,157099,0
+IRBTQ.US,D,20080129,000000,20.83,20.97,20.25,20.45,231571,0
+IRBTQ.US,D,20080130,000000,20.34,20.99,20.25,20.28,119997,0
+IRBTQ.US,D,20080131,000000,20.15,20.49,19.73,20.17,99541,0
+IRBTQ.US,D,20080201,000000,20.19,20.39,19.57,20.35,214420,0
+IRBTQ.US,D,20080204,000000,20.28,20.4,19.5,20.17,184531,0
+IRBTQ.US,D,20080205,000000,19.8,20.6,19.15,19.2,193465,0
+IRBTQ.US,D,20080206,000000,19.4,19.9,18.6,18.6,122249,0
+IRBTQ.US,D,20080207,000000,18.35,18.99,18.2,18.62,219351,0
+IRBTQ.US,D,20080208,000000,18.73,18.93,17.85,18.21,186168,0
+IRBTQ.US,D,20080211,000000,18.21,18.42,17.8,17.8,123368,0
+IRBTQ.US,D,20080212,000000,17.86,18.49,17.86,18.1,153401,0
+IRBTQ.US,D,20080213,000000,18.24,19.47,18.24,19.44,105800,0
+IRBTQ.US,D,20080214,000000,19.45,19.5,18.47,18.56,89724,0
+IRBTQ.US,D,20080215,000000,18.5,18.93,18,18.86,312569,0
+IRBTQ.US,D,20080219,000000,19.25,19.6,19.1,19.12,286821,0
+IRBTQ.US,D,20080220,000000,20.1,20.2,18.55,19.21,400887,0
+IRBTQ.US,D,20080221,000000,19.31,19.5,18.7,18.73,114071,0
+IRBTQ.US,D,20080222,000000,18.68,18.8,17.88,18.03,167195,0
+IRBTQ.US,D,20080225,000000,18.07,18.39,17.9,18.29,123258,0
+IRBTQ.US,D,20080226,000000,18.16,18.28,17.8,17.91,144567,0
+IRBTQ.US,D,20080227,000000,17.8,18.78,17.8,18.09,208783,0
+IRBTQ.US,D,20080228,000000,18.05,18.8,17.83,18.6,355278,0
+IRBTQ.US,D,20080229,000000,18.41,18.6,17.95,18.32,445417,0
+IRBTQ.US,D,20080303,000000,18.57,19.24,18,18.9,238913,0
+IRBTQ.US,D,20080304,000000,18.8,19.15,18.8,19.02,293125,0
+IRBTQ.US,D,20080305,000000,19.04,19.32,18.95,19.13,467193,0
+IRBTQ.US,D,20080306,000000,19.1,19.28,18.95,18.95,271513,0
+IRBTQ.US,D,20080307,000000,18.56,19.19,18.56,19.05,323872,0
+IRBTQ.US,D,20080310,000000,19.04,19.3,18.51,19.03,211699,0
+IRBTQ.US,D,20080311,000000,19.2,19.24,18.51,19.17,331645,0
+IRBTQ.US,D,20080312,000000,19.25,19.25,18.82,18.94,224552,0
+IRBTQ.US,D,20080313,000000,18.76,19,18,18.97,422595,0
+IRBTQ.US,D,20080314,000000,19.07,19.1,18.4,18.44,277692,0
+IRBTQ.US,D,20080317,000000,18,18.36,17.87,18.1,233745,0
+IRBTQ.US,D,20080318,000000,18.29,19.25,18.29,19.19,161315,0
+IRBTQ.US,D,20080319,000000,19.17,19.85,19.07,19.18,474511,0
+IRBTQ.US,D,20080320,000000,19.98,19.99,18.56,18.8,416614,0
+IRBTQ.US,D,20080324,000000,19.2,19.7,18.55,18.9,301896,0
+IRBTQ.US,D,20080325,000000,18.82,19.24,18.16,18.17,225735,0
+IRBTQ.US,D,20080326,000000,18.15,18.31,18.01,18.11,170372,0
+IRBTQ.US,D,20080327,000000,18.18,18.35,17.95,18.02,207635,0
+IRBTQ.US,D,20080328,000000,18.32,18.32,17.13,17.13,253175,0
+IRBTQ.US,D,20080331,000000,17.5,17.76,17.06,17.11,139980,0
+IRBTQ.US,D,20080401,000000,17.93,18.61,17.54,18.2,289567,0
+IRBTQ.US,D,20080402,000000,18.2,18.63,18,18.07,169146,0
+IRBTQ.US,D,20080403,000000,18.21,18.37,17.77,17.9,103925,0
+IRBTQ.US,D,20080404,000000,18.43,18.5,18.19,18.22,107673,0
+IRBTQ.US,D,20080407,000000,18.17,18.27,17.51,17.92,129267,0
+IRBTQ.US,D,20080408,000000,17.79,17.94,17.58,17.94,67996,0
+IRBTQ.US,D,20080409,000000,17.9,18.07,17.5,17.58,119253,0
+IRBTQ.US,D,20080410,000000,17.59,18.15,17.59,17.83,225131,0
+IRBTQ.US,D,20080411,000000,17.98,17.98,17.26,17.47,133460,0
+IRBTQ.US,D,20080414,000000,17.5,17.62,17.25,17.34,276173,0
+IRBTQ.US,D,20080415,000000,17.42,17.47,16.98,17.1,161042,0
+IRBTQ.US,D,20080416,000000,17.23,17.38,17.01,17.14,165016,0
+IRBTQ.US,D,20080417,000000,17.16,17.62,17,17.39,323591,0
+IRBTQ.US,D,20080418,000000,17.75,17.8,17.2,17.29,125956,0
+IRBTQ.US,D,20080421,000000,17.5,17.78,17.33,17.43,131263,0
+IRBTQ.US,D,20080422,000000,17.38,17.49,16.61,16.78,187573,0
+IRBTQ.US,D,20080423,000000,17.16,17.2,16.76,16.8,179949,0
+IRBTQ.US,D,20080424,000000,16.87,16.88,16.63,16.75,118060,0
+IRBTQ.US,D,20080425,000000,16.79,16.94,16.51,16.65,108364,0
+IRBTQ.US,D,20080428,000000,16.63,16.74,16.13,16.16,245223,0
+IRBTQ.US,D,20080429,000000,16.18,16.6,15.9,16.2,217350,0
+IRBTQ.US,D,20080430,000000,16.47,16.47,15.86,16.04,327705,0
+IRBTQ.US,D,20080501,000000,14.95,15.1,13.19,14.31,1428627,0
+IRBTQ.US,D,20080502,000000,14.36,14.41,13.55,13.57,781508,0
+IRBTQ.US,D,20080505,000000,13.81,13.81,13.32,13.51,218190,0
+IRBTQ.US,D,20080506,000000,13.46,13.47,13.17,13.29,271606,0
+IRBTQ.US,D,20080507,000000,13.29,13.56,12.86,12.88,235200,0
+IRBTQ.US,D,20080508,000000,13.08,13.16,12.62,12.69,401215,0
+IRBTQ.US,D,20080509,000000,12.7,12.75,12.54,12.7,302564,0
+IRBTQ.US,D,20080512,000000,12.79,12.83,12.48,12.57,291470,0
+IRBTQ.US,D,20080513,000000,12.61,13.24,12.61,13.2,220407,0
+IRBTQ.US,D,20080514,000000,13.2,13.85,13.2,13.37,214232,0
+IRBTQ.US,D,20080515,000000,13.42,13.77,13.42,13.69,183108,0
+IRBTQ.US,D,20080516,000000,13.85,14,13.49,13.5,162767,0
+IRBTQ.US,D,20080519,000000,13.52,13.52,13,13.03,131027,0
+IRBTQ.US,D,20080520,000000,13.03,13.17,12.76,13,122450,0
+IRBTQ.US,D,20080521,000000,13.15,13.18,12.54,12.57,142994,0
+IRBTQ.US,D,20080522,000000,12.57,13.35,12.57,13.26,221598,0
+IRBTQ.US,D,20080523,000000,13.3,13.75,13.25,13.74,208241,0
+IRBTQ.US,D,20080527,000000,13.75,14,13.61,13.78,107874,0
+IRBTQ.US,D,20080528,000000,13.78,13.83,13.5,13.74,84980,0
+IRBTQ.US,D,20080529,000000,13.72,13.96,13.67,13.71,124636,0
+IRBTQ.US,D,20080530,000000,13.69,14.19,13.65,14.02,305045,0
+IRBTQ.US,D,20080602,000000,13.96,14.06,13.94,14,200388,0
+IRBTQ.US,D,20080603,000000,14,14,13.61,13.71,130627,0
+IRBTQ.US,D,20080604,000000,13.65,13.79,13.04,13.25,145049,0
+IRBTQ.US,D,20080605,000000,13.3,13.83,13.27,13.8,181838,0
+IRBTQ.US,D,20080606,000000,13.71,13.71,13.46,13.47,219131,0
+IRBTQ.US,D,20080609,000000,13.47,13.6,13.09,13.29,452083,0
+IRBTQ.US,D,20080610,000000,13.16,13.33,13.04,13.06,137256,0
+IRBTQ.US,D,20080611,000000,13.19,13.25,12.79,13.13,164230,0
+IRBTQ.US,D,20080612,000000,13.25,13.25,13.01,13.09,111459,0
+IRBTQ.US,D,20080613,000000,13.12,13.39,13.06,13.39,59194,0
+IRBTQ.US,D,20080616,000000,13.37,13.59,13.2,13.58,69453,0
+IRBTQ.US,D,20080617,000000,13.58,13.73,13.5,13.51,74825,0
+IRBTQ.US,D,20080618,000000,13.55,13.75,13.09,13.14,65986,0
+IRBTQ.US,D,20080619,000000,13.18,13.42,12.88,13.28,218399,0
+IRBTQ.US,D,20080620,000000,13.19,13.95,12.96,13.76,480948,0
+IRBTQ.US,D,20080623,000000,13.76,13.89,13.19,13.28,86981,0
+IRBTQ.US,D,20080624,000000,13.2,13.33,13.15,13.18,168484,0
+IRBTQ.US,D,20080625,000000,13.27,14.98,13.25,14.93,470560,0
+IRBTQ.US,D,20080626,000000,14.87,14.87,14.05,14.81,250388,0
+IRBTQ.US,D,20080627,000000,14.74,14.74,13.93,14.05,446402,0
+IRBTQ.US,D,20080630,000000,14,14.21,13.56,13.74,177612,0
+IRBTQ.US,D,20080701,000000,13.55,13.63,12.87,13.25,306703,0
+IRBTQ.US,D,20080702,000000,13.22,13.48,13.09,13.35,162658,0
+IRBTQ.US,D,20080703,000000,13.33,13.63,13.2,13.31,73084,0
+IRBTQ.US,D,20080707,000000,13.3,13.52,13.27,13.32,146811,0
+IRBTQ.US,D,20080708,000000,13.3,14.14,12.9,14.13,204469,0
+IRBTQ.US,D,20080709,000000,14.16,14.25,13.56,13.6,122443,0
+IRBTQ.US,D,20080710,000000,13.61,13.61,13.02,13.17,120078,0
+IRBTQ.US,D,20080711,000000,13.08,13.29,12.5,12.72,170068,0
+IRBTQ.US,D,20080714,000000,12.78,12.86,11.88,11.98,252461,0
+IRBTQ.US,D,20080715,000000,11.86,12.09,11.29,11.66,223330,0
+IRBTQ.US,D,20080716,000000,11.75,12.56,11.62,12.56,124288,0
+IRBTQ.US,D,20080717,000000,12.5,12.62,12.04,12.62,150145,0
+IRBTQ.US,D,20080718,000000,12.69,12.91,12.03,12.5,115927,0
+IRBTQ.US,D,20080721,000000,12.6,12.62,12.13,12.14,78502,0
+IRBTQ.US,D,20080722,000000,11.97,13.02,11.9,13.02,129045,0
+IRBTQ.US,D,20080723,000000,12.93,13.5,12.9,13.33,144653,0
+IRBTQ.US,D,20080724,000000,14.33,15.34,14.33,14.53,455054,0
+IRBTQ.US,D,20080725,000000,14.96,15.03,14.02,14.09,180887,0
+IRBTQ.US,D,20080728,000000,14.23,14.67,13.33,13.44,235131,0
+IRBTQ.US,D,20080729,000000,13.45,14.16,13.33,14.1,178362,0
+IRBTQ.US,D,20080730,000000,14.11,14.47,13.62,13.87,140067,0
+IRBTQ.US,D,20080731,000000,13.79,14.3,13.65,13.85,82426,0
+IRBTQ.US,D,20080801,000000,13.86,14.29,13.66,13.86,68596,0
+IRBTQ.US,D,20080804,000000,14,14.08,13.38,13.68,68057,0
+IRBTQ.US,D,20080805,000000,13.8,14.05,13.5,13.81,95521,0
+IRBTQ.US,D,20080806,000000,13.73,14.3,13.64,14.22,78623,0
+IRBTQ.US,D,20080807,000000,14.16,14.5,13.95,14.21,82811,0
+IRBTQ.US,D,20080808,000000,14.25,14.47,13.81,14.4,101938,0
+IRBTQ.US,D,20080811,000000,14.43,15.32,14.06,15.2,153708,0
+IRBTQ.US,D,20080812,000000,15.2,15.3,14.75,14.77,130513,0
+IRBTQ.US,D,20080813,000000,14.68,15.29,14.68,15.04,132510,0
+IRBTQ.US,D,20080814,000000,14.89,15.12,14.79,14.89,61652,0
+IRBTQ.US,D,20080815,000000,15.19,15.19,14.69,14.85,69694,0
+IRBTQ.US,D,20080818,000000,14.9,14.98,14.4,14.58,43797,0
+IRBTQ.US,D,20080819,000000,14.28,14.98,13.73,13.83,78757,0
+IRBTQ.US,D,20080820,000000,14.2,14.2,13.05,13.65,130445,0
+IRBTQ.US,D,20080821,000000,13.53,13.99,13.5,13.52,27439,0
+IRBTQ.US,D,20080822,000000,13.57,14.52,13.23,14.13,67309,0
+IRBTQ.US,D,20080825,000000,14,14.21,13.42,13.43,74550,0
+IRBTQ.US,D,20080826,000000,13.47,13.71,13.22,13.31,51977,0
+IRBTQ.US,D,20080827,000000,13.28,13.76,13.1,13.55,89933,0
+IRBTQ.US,D,20080828,000000,13.63,14,13.46,13.97,83840,0
+IRBTQ.US,D,20080829,000000,13.97,14.02,13.66,13.99,61422,0
+IRBTQ.US,D,20080902,000000,14,14.8,13.77,13.95,112545,0
+IRBTQ.US,D,20080903,000000,14,14.71,13.84,14.67,111883,0
+IRBTQ.US,D,20080904,000000,14.6,14.89,14.48,14.69,93901,0
+IRBTQ.US,D,20080905,000000,14.57,14.6,13.71,14.1,74953,0
+IRBTQ.US,D,20080908,000000,14.4,14.62,13.98,14.35,88024,0
+IRBTQ.US,D,20080909,000000,14.48,15,14.35,14.93,167090,0
+IRBTQ.US,D,20080910,000000,15,15,14.08,14.1,89500,0
+IRBTQ.US,D,20080911,000000,14.02,14.35,13.85,13.9,76015,0
+IRBTQ.US,D,20080912,000000,13.87,14.05,13.7,13.83,41203,0
+IRBTQ.US,D,20080915,000000,13.5,14.3,13.5,13.97,113235,0
+IRBTQ.US,D,20080916,000000,13.7,14.79,13.57,14.74,133995,0
+IRBTQ.US,D,20080917,000000,14.8,15.85,14.72,15.27,385361,0
+IRBTQ.US,D,20080918,000000,15.61,16.4,15.04,16.29,298779,0
+IRBTQ.US,D,20080919,000000,17.27,17.62,16,17.5,606794,0
+IRBTQ.US,D,20080922,000000,17.41,17.5,15.36,15.4,122269,0
+IRBTQ.US,D,20080923,000000,15.44,17,15.16,15.3,134684,0
+IRBTQ.US,D,20080924,000000,15.28,15.95,14.68,14.7,94040,0
+IRBTQ.US,D,20080925,000000,15.35,15.91,14.67,15.23,133289,0
+IRBTQ.US,D,20080926,000000,15.01,15.67,14.6,15.38,295433,0
+IRBTQ.US,D,20080929,000000,15.07,15.82,14.49,14.9,145623,0
+IRBTQ.US,D,20080930,000000,14.91,14.99,14.32,14.82,71747,0
+IRBTQ.US,D,20081001,000000,14.31,15.5,14.31,14.72,76722,0
+IRBTQ.US,D,20081002,000000,14.59,15.04,13.96,13.98,74925,0
+IRBTQ.US,D,20081003,000000,14.14,14.78,13.14,13.14,147227,0
+IRBTQ.US,D,20081006,000000,13.12,14,12.12,13.5,264851,0
+IRBTQ.US,D,20081007,000000,13.52,13.88,12.5,12.56,148576,0
+IRBTQ.US,D,20081008,000000,12.3,12.84,11.5,11.52,240878,0
+IRBTQ.US,D,20081009,000000,11.73,12.49,10.32,10.32,223804,0
+IRBTQ.US,D,20081010,000000,10,12.95,9.64,12.42,379524,0
+IRBTQ.US,D,20081013,000000,12.87,13.75,12.78,13.73,171799,0
+IRBTQ.US,D,20081014,000000,13.97,13.97,12.76,13.23,139474,0
+IRBTQ.US,D,20081015,000000,13.15,13.5,12.21,12.27,110161,0
+IRBTQ.US,D,20081016,000000,12.44,13.59,12,12.45,228779,0
+IRBTQ.US,D,20081017,000000,12.02,14.11,12.02,13.11,231451,0
+IRBTQ.US,D,20081020,000000,13.47,14.15,13.1,13.95,152721,0
+IRBTQ.US,D,20081021,000000,13.73,13.73,12.36,12.42,136151,0
+IRBTQ.US,D,20081022,000000,12.29,12.32,10.77,11.13,188152,0
+IRBTQ.US,D,20081023,000000,13.46,13.47,11.57,12.31,197477,0
+IRBTQ.US,D,20081024,000000,11.53,11.97,10.93,11.55,157777,0
+IRBTQ.US,D,20081027,000000,11.55,12.05,10.93,10.96,116743,0
+IRBTQ.US,D,20081028,000000,11.28,11.74,10.38,11.31,174016,0
+IRBTQ.US,D,20081029,000000,11,11.1,9.95,10,277642,0
+IRBTQ.US,D,20081030,000000,10.25,10.41,9.4,9.74,279929,0
+IRBTQ.US,D,20081031,000000,9.71,10.49,9.68,10.32,165205,0
+IRBTQ.US,D,20081103,000000,10.32,11.04,10.16,10.93,130219,0
+IRBTQ.US,D,20081104,000000,10.41,11.76,10.4,11.76,231553,0
+IRBTQ.US,D,20081105,000000,11.61,11.85,10.91,10.95,133587,0
+IRBTQ.US,D,20081106,000000,10.86,11.18,10.63,11,86299,0
+IRBTQ.US,D,20081107,000000,10.97,11.26,10.55,10.66,75508,0
+IRBTQ.US,D,20081110,000000,10.88,11.23,10.41,10.6,63356,0
+IRBTQ.US,D,20081111,000000,10.53,11.02,10.41,10.44,107863,0
+IRBTQ.US,D,20081112,000000,10.34,10.49,9.6,9.67,109147,0
+IRBTQ.US,D,20081113,000000,9.74,10.43,9.09,10.39,137452,0
+IRBTQ.US,D,20081114,000000,10.27,10.75,9.92,9.92,81806,0
+IRBTQ.US,D,20081117,000000,9.81,9.96,9.27,9.45,90210,0
+IRBTQ.US,D,20081118,000000,9.49,9.6,9,9.11,232520,0
+IRBTQ.US,D,20081119,000000,9.08,9.43,8.42,8.5,243303,0
+IRBTQ.US,D,20081120,000000,8.41,8.41,7.24,7.24,242242,0
+IRBTQ.US,D,20081121,000000,7.33,8.71,7.17,8.49,328466,0
+IRBTQ.US,D,20081124,000000,8.6,9.5,8.3,9.24,153287,0
+IRBTQ.US,D,20081125,000000,9.38,9.69,8.81,9.45,145666,0
+IRBTQ.US,D,20081126,000000,9.24,10.23,8.57,10.23,110292,0
+IRBTQ.US,D,20081128,000000,10.09,10.59,9.96,10.44,59896,0
+IRBTQ.US,D,20081201,000000,10.19,10.59,9,9.12,125434,0
+IRBTQ.US,D,20081202,000000,9.31,9.89,9.09,9.64,77466,0
+IRBTQ.US,D,20081203,000000,9.43,10.27,9.39,10.06,64877,0
+IRBTQ.US,D,20081204,000000,9.98,10.34,9.34,9.45,65093,0
+IRBTQ.US,D,20081205,000000,9.31,10.34,8.84,10.25,88920,0
+IRBTQ.US,D,20081208,000000,10.42,11,10.24,10.96,128378,0
+IRBTQ.US,D,20081209,000000,10.84,11.11,9.69,9.75,118327,0
+IRBTQ.US,D,20081210,000000,9.86,10.05,9.47,9.96,123231,0
+IRBTQ.US,D,20081211,000000,9.77,10.36,9.49,9.6,78934,0
+IRBTQ.US,D,20081212,000000,9.46,9.48,8.81,9.19,136976,0
+IRBTQ.US,D,20081215,000000,9.25,9.26,8.9,8.96,96312,0
+IRBTQ.US,D,20081216,000000,9.18,9.53,9.06,9.49,103869,0
+IRBTQ.US,D,20081217,000000,9.44,9.8,9.33,9.49,116676,0
+IRBTQ.US,D,20081218,000000,9.51,9.84,9.44,9.56,52349,0
+IRBTQ.US,D,20081219,000000,9.94,10.3,9.84,10.19,139970,0
+IRBTQ.US,D,20081222,000000,10.2,10.2,9.28,9.79,78107,0
+IRBTQ.US,D,20081223,000000,9.82,10,9.05,9.12,80603,0
+IRBTQ.US,D,20081224,000000,9.11,9.15,9,9.12,12634,0
+IRBTQ.US,D,20081226,000000,9.15,9.4,8.91,9.29,43599,0
+IRBTQ.US,D,20081229,000000,9.22,9.41,8.92,8.99,72228,0
+IRBTQ.US,D,20081230,000000,9.02,9.12,8.88,8.95,82963,0
+IRBTQ.US,D,20081231,000000,8.97,9.18,8.89,9.03,138757,0
+IRBTQ.US,D,20090102,000000,9.04,9.44,8.98,9.36,78167,0
+IRBTQ.US,D,20090105,000000,9.32,9.79,9.08,9.59,46668,0
+IRBTQ.US,D,20090106,000000,9.76,10.2,9.64,10.2,79926,0
+IRBTQ.US,D,20090107,000000,9.64,9.64,8.7,9.28,243906,0
+IRBTQ.US,D,20090108,000000,9.22,9.31,8.95,9.27,49636,0
+IRBTQ.US,D,20090109,000000,9.24,9.24,8.8,8.8,70167,0
+IRBTQ.US,D,20090112,000000,8.8,9,8.55,8.62,62968,0
+IRBTQ.US,D,20090113,000000,8.64,9.06,8.57,9.02,49960,0
+IRBTQ.US,D,20090114,000000,8.88,8.88,8.16,8.47,81866,0
+IRBTQ.US,D,20090115,000000,8.46,8.58,8.03,8.58,63008,0
+IRBTQ.US,D,20090116,000000,8.64,9.23,8.19,8.39,76838,0
+IRBTQ.US,D,20090120,000000,8.34,8.36,7.5,7.64,147466,0
+IRBTQ.US,D,20090121,000000,7.75,8.29,7.58,7.84,196712,0
+IRBTQ.US,D,20090122,000000,7.76,7.89,7.31,7.48,96961,0
+IRBTQ.US,D,20090123,000000,7.35,7.6,7.31,7.38,48453,0
+IRBTQ.US,D,20090126,000000,7.38,7.57,7.16,7.43,82747,0
+IRBTQ.US,D,20090127,000000,7.43,7.75,7.4,7.66,47289,0
+IRBTQ.US,D,20090128,000000,7.8,8.45,7.8,8.01,109959,0
+IRBTQ.US,D,20090129,000000,7.9,7.91,7.54,7.54,88055,0
+IRBTQ.US,D,20090130,000000,7.66,8,7.54,7.6,83996,0
+IRBTQ.US,D,20090202,000000,7.5,8.3,7.5,8.27,74602,0
+IRBTQ.US,D,20090203,000000,8.3,8.69,8.28,8.54,85149,0
+IRBTQ.US,D,20090204,000000,8.6,8.6,7.9,7.92,77303,0
+IRBTQ.US,D,20090205,000000,7.94,8.07,7.72,7.95,51404,0
+IRBTQ.US,D,20090206,000000,7.97,8.05,7.71,7.93,77339,0
+IRBTQ.US,D,20090209,000000,7.87,8.1,7.8,8.04,43928,0
+IRBTQ.US,D,20090210,000000,8.01,8.08,7.5,7.53,73259,0
+IRBTQ.US,D,20090211,000000,7.61,7.99,7.52,7.78,29068,0
+IRBTQ.US,D,20090212,000000,7.68,8.5,7.5,8.45,198388,0
+IRBTQ.US,D,20090213,000000,8.6,8.64,8.05,8.13,126459,0
+IRBTQ.US,D,20090217,000000,8.35,8.35,7.7,7.98,97745,0
+IRBTQ.US,D,20090218,000000,8.12,8.47,7.9,8.4,80065,0
+IRBTQ.US,D,20090219,000000,8.48,8.48,7.53,7.9,82183,0
+IRBTQ.US,D,20090220,000000,7.79,8.09,7.7,7.76,74735,0
+IRBTQ.US,D,20090223,000000,7.85,7.89,7.5,7.5,76590,0
+IRBTQ.US,D,20090224,000000,7.59,8,7.45,7.9,65799,0
+IRBTQ.US,D,20090225,000000,7.88,7.94,7.55,7.7,47984,0
+IRBTQ.US,D,20090226,000000,7.79,8.14,7.67,7.76,53551,0
+IRBTQ.US,D,20090227,000000,7.66,8.05,7.62,7.88,44871,0
+IRBTQ.US,D,20090302,000000,7.63,7.81,7.5,7.5,72663,0
+IRBTQ.US,D,20090303,000000,7.61,7.71,7.17,7.17,100505,0
+IRBTQ.US,D,20090304,000000,7.31,7.5,7.12,7.42,69805,0
+IRBTQ.US,D,20090305,000000,7.27,7.42,7.21,7.22,69352,0
+IRBTQ.US,D,20090306,000000,7.29,7.29,7,7.21,83906,0
+IRBTQ.US,D,20090309,000000,7.11,7.32,7.05,7.1,42927,0
+IRBTQ.US,D,20090310,000000,7.3,7.43,7.08,7.2,115614,0
+IRBTQ.US,D,20090311,000000,7.28,7.5,7.1,7.37,52730,0
+IRBTQ.US,D,20090312,000000,7.36,8.3,7.25,8.16,105341,0
+IRBTQ.US,D,20090313,000000,8.19,8.34,7.75,7.91,67176,0
+IRBTQ.US,D,20090316,000000,8.06,8.1,7.74,7.77,111573,0
+IRBTQ.US,D,20090317,000000,7.74,8.15,7.74,8.15,83771,0
+IRBTQ.US,D,20090318,000000,8.13,8.95,8.09,8.77,81447,0
+IRBTQ.US,D,20090319,000000,8.92,8.92,8.31,8.58,63015,0
+IRBTQ.US,D,20090320,000000,8.74,9,8.34,8.4,81279,0
+IRBTQ.US,D,20090323,000000,8.66,9.1,8.3,9.08,110915,0
+IRBTQ.US,D,20090324,000000,8.97,9.35,8.66,8.66,42831,0
+IRBTQ.US,D,20090325,000000,8.71,9.3,8.71,9.29,52145,0
+IRBTQ.US,D,20090326,000000,9.33,9.39,8.53,8.96,140475,0
+IRBTQ.US,D,20090327,000000,8.74,8.97,8.03,8.1,129789,0
+IRBTQ.US,D,20090330,000000,8,8.1,7.49,7.69,127762,0
+IRBTQ.US,D,20090331,000000,7.9,8.07,7.59,7.6,101382,0
+IRBTQ.US,D,20090401,000000,7.5,8,7.4,7.8,76359,0
+IRBTQ.US,D,20090402,000000,7.97,8.18,7.81,7.9,97507,0
+IRBTQ.US,D,20090403,000000,7.84,8.02,7.77,7.97,29394,0
+IRBTQ.US,D,20090406,000000,7.9,7.9,7.63,7.82,59821,0
+IRBTQ.US,D,20090407,000000,7.65,8.29,7.59,8.09,85251,0
+IRBTQ.US,D,20090408,000000,8.14,8.61,8.14,8.4,45044,0
+IRBTQ.US,D,20090409,000000,8.58,8.86,8.32,8.4,82767,0
+IRBTQ.US,D,20090413,000000,8.25,8.53,8.21,8.41,103594,0
+IRBTQ.US,D,20090414,000000,8.25,8.8,8.04,8.05,56552,0
+IRBTQ.US,D,20090415,000000,8.06,8.4,8.06,8.37,29971,0
+IRBTQ.US,D,20090416,000000,8.43,8.51,8.24,8.38,41642,0
+IRBTQ.US,D,20090417,000000,8.6,8.6,8.33,8.35,68665,0
+IRBTQ.US,D,20090420,000000,8.28,8.38,7.76,7.8,75047,0
+IRBTQ.US,D,20090421,000000,7.75,8.3,7.75,8.18,58823,0
+IRBTQ.US,D,20090422,000000,8.07,8.33,7.95,8.02,117195,0
+IRBTQ.US,D,20090423,000000,8.65,9.88,8.65,9.57,279060,0
+IRBTQ.US,D,20090424,000000,9.74,9.95,9.5,9.8,159572,0
+IRBTQ.US,D,20090427,000000,9.55,9.98,9.3,9.87,125615,0
+IRBTQ.US,D,20090428,000000,9.27,10.41,9.27,10.36,142994,0
+IRBTQ.US,D,20090429,000000,10.45,11.77,10.45,11.57,234295,0
+IRBTQ.US,D,20090430,000000,11.74,12,11.25,11.47,266746,0
+IRBTQ.US,D,20090501,000000,11.41,11.99,11,11.45,174085,0
+IRBTQ.US,D,20090504,000000,11.43,12.14,11.19,11.9,152978,0
+IRBTQ.US,D,20090505,000000,11.9,12.22,11.61,11.95,136381,0
+IRBTQ.US,D,20090506,000000,12.05,12.31,11.64,12,171903,0
+IRBTQ.US,D,20090507,000000,12.03,12.18,11.37,11.85,122945,0
+IRBTQ.US,D,20090508,000000,12.07,12.54,12.02,12.19,104708,0
+IRBTQ.US,D,20090511,000000,11.99,12.34,11.82,12.28,83649,0
+IRBTQ.US,D,20090512,000000,12.45,12.65,12,12.46,156497,0
+IRBTQ.US,D,20090513,000000,12.06,12.5,11.8,11.95,131225,0
+IRBTQ.US,D,20090514,000000,11.94,12.6,11.83,12.35,103309,0
+IRBTQ.US,D,20090515,000000,12.45,12.45,11.92,12.03,117670,0
+IRBTQ.US,D,20090518,000000,12.22,12.6,12.04,12.49,110473,0
+IRBTQ.US,D,20090519,000000,12.5,12.59,12.17,12.2,125566,0
+IRBTQ.US,D,20090520,000000,12.26,12.69,12.05,12.07,90405,0
+IRBTQ.US,D,20090521,000000,12.03,12.33,11.54,11.99,96369,0
+IRBTQ.US,D,20090522,000000,12.03,12.4,12,12.02,66277,0
+IRBTQ.US,D,20090526,000000,11.94,12.56,11.93,12.53,78925,0
+IRBTQ.US,D,20090527,000000,12.48,12.59,11.68,11.75,137260,0
+IRBTQ.US,D,20090528,000000,12.01,12.06,11.51,11.7,196230,0
+IRBTQ.US,D,20090529,000000,11.7,12.5,11.5,12.5,212133,0
+IRBTQ.US,D,20090601,000000,12.52,13.11,12.41,12.92,168098,0
+IRBTQ.US,D,20090602,000000,12.84,13,12.5,12.76,126655,0
+IRBTQ.US,D,20090603,000000,12.66,13.06,12.61,13.03,100064,0
+IRBTQ.US,D,20090604,000000,12.96,13.01,12.88,13,125524,0
+IRBTQ.US,D,20090605,000000,13.07,13.37,12.77,12.89,118152,0
+IRBTQ.US,D,20090608,000000,12.78,13,12.75,12.85,114832,0
+IRBTQ.US,D,20090609,000000,12.88,13.36,12.83,13.16,65089,0
+IRBTQ.US,D,20090610,000000,13.17,13.27,12.76,12.97,87129,0
+IRBTQ.US,D,20090611,000000,13.04,13.26,12.9,12.98,111040,0
+IRBTQ.US,D,20090612,000000,12.88,13.3,12.8,13.29,61291,0
+IRBTQ.US,D,20090615,000000,12.97,13.42,12.54,12.75,72716,0
+IRBTQ.US,D,20090616,000000,12.69,13,12.5,12.6,65747,0
+IRBTQ.US,D,20090617,000000,12.58,13.14,12.53,12.97,60917,0
+IRBTQ.US,D,20090618,000000,12.99,13,12.7,12.96,60413,0
+IRBTQ.US,D,20090619,000000,13.15,13.34,12.92,13.06,143700,0
+IRBTQ.US,D,20090622,000000,13.01,13.1,12.57,12.98,64100,0
+IRBTQ.US,D,20090623,000000,13.04,13.14,12.78,12.94,38328,0
+IRBTQ.US,D,20090624,000000,13.09,13.1,12.6,12.61,85125,0
+IRBTQ.US,D,20090625,000000,12.58,13.15,12.49,13.13,91477,0
+IRBTQ.US,D,20090626,000000,13.01,13.5,12.74,13.46,397815,0
+IRBTQ.US,D,20090629,000000,13.41,13.5,12.96,13.17,59265,0
+IRBTQ.US,D,20090630,000000,13.12,13.44,12.96,12.98,93606,0
+IRBTQ.US,D,20090701,000000,13.04,13.34,12.96,13.25,93292,0
+IRBTQ.US,D,20090702,000000,12.99,13.18,12.62,12.92,97222,0
+IRBTQ.US,D,20090706,000000,12.91,13.2,12.76,13.13,66754,0
+IRBTQ.US,D,20090707,000000,13.1,13.19,12.74,12.75,55151,0
+IRBTQ.US,D,20090708,000000,12.83,13.01,11.44,11.5,205256,0
+IRBTQ.US,D,20090709,000000,11.41,11.82,10.76,11.49,150171,0
+IRBTQ.US,D,20090710,000000,11.39,12.13,11.38,11.91,100319,0
+IRBTQ.US,D,20090713,000000,11.92,12.37,11.86,12.29,86552,0
+IRBTQ.US,D,20090714,000000,12.29,12.57,12.07,12.26,56476,0
+IRBTQ.US,D,20090715,000000,12.41,13.16,12.22,13.06,85645,0
+IRBTQ.US,D,20090716,000000,13.03,13.59,12.84,13.54,76612,0
+IRBTQ.US,D,20090717,000000,12.76,12.88,12.1,12.86,131137,0
+IRBTQ.US,D,20090720,000000,12.88,13.31,12.88,13.2,55516,0
+IRBTQ.US,D,20090721,000000,13.31,13.31,12.4,12.94,62665,0
+IRBTQ.US,D,20090722,000000,12.84,13.03,12.51,12.75,93472,0
+IRBTQ.US,D,20090723,000000,11.85,12,10.76,10.88,495030,0
+IRBTQ.US,D,20090724,000000,10.7,10.88,10.27,10.52,279816,0
+IRBTQ.US,D,20090727,000000,10.54,10.66,10.21,10.61,124298,0
+IRBTQ.US,D,20090728,000000,10.48,10.74,10.26,10.4,99804,0
+IRBTQ.US,D,20090729,000000,10.34,10.44,10.21,10.29,65116,0
+IRBTQ.US,D,20090730,000000,10.39,10.69,10.22,10.41,74545,0
+IRBTQ.US,D,20090731,000000,10.73,11.34,10.6,11.21,302322,0
+IRBTQ.US,D,20090803,000000,11.3,11.36,10.87,11.06,108577,0
+IRBTQ.US,D,20090804,000000,11.02,11.47,11.02,11.46,90990,0
+IRBTQ.US,D,20090805,000000,11.43,11.43,10.85,10.92,89576,0
+IRBTQ.US,D,20090806,000000,10.92,11.1,10.67,10.77,65738,0
+IRBTQ.US,D,20090807,000000,10.89,11.34,10.89,11.1,63207,0
+IRBTQ.US,D,20090810,000000,11.16,11.42,10.9,11.2,110179,0
+IRBTQ.US,D,20090811,000000,11.17,11.37,10.88,10.89,64939,0
+IRBTQ.US,D,20090812,000000,11.01,11.52,11.01,11.19,124173,0
+IRBTQ.US,D,20090813,000000,11.31,11.39,11.07,11.14,47962,0
+IRBTQ.US,D,20090814,000000,11.16,11.38,10.8,10.87,69525,0
+IRBTQ.US,D,20090817,000000,10.66,10.78,10.5,10.57,56205,0
+IRBTQ.US,D,20090818,000000,10.66,11.07,10.54,11.02,61330,0
+IRBTQ.US,D,20090819,000000,10.92,11.34,10.82,11.34,85969,0
+IRBTQ.US,D,20090820,000000,11.28,11.98,11.11,11.97,259129,0
+IRBTQ.US,D,20090821,000000,12.12,13,12.12,12.7,270129,0
+IRBTQ.US,D,20090824,000000,12.75,12.92,12.41,12.42,101158,0
+IRBTQ.US,D,20090825,000000,12.45,12.89,12.12,12.84,122402,0
+IRBTQ.US,D,20090826,000000,12.76,12.76,12.13,12.3,80677,0
+IRBTQ.US,D,20090827,000000,12.19,12.21,11.7,12.08,85312,0
+IRBTQ.US,D,20090828,000000,12.16,12.17,11.7,11.7,54040,0
+IRBTQ.US,D,20090831,000000,11.57,11.63,11.24,11.47,82858,0
+IRBTQ.US,D,20090901,000000,11.54,11.88,10.98,11.25,187191,0
+IRBTQ.US,D,20090902,000000,11.21,11.45,11,11.18,61434,0
+IRBTQ.US,D,20090903,000000,11.27,11.42,11.18,11.41,74342,0
+IRBTQ.US,D,20090904,000000,11.4,11.49,11.14,11.39,71524,0
+IRBTQ.US,D,20090908,000000,11.43,12.19,11.42,12.13,170329,0
+IRBTQ.US,D,20090909,000000,12.25,12.83,12.15,12.81,160837,0
+IRBTQ.US,D,20090910,000000,12.8,12.89,12.66,12.82,79717,0
+IRBTQ.US,D,20090911,000000,12.8,12.8,11.97,12.41,189611,0
+IRBTQ.US,D,20090914,000000,12.34,12.72,12.32,12.58,67554,0
+IRBTQ.US,D,20090915,000000,12.52,12.55,12.03,12.24,65624,0
+IRBTQ.US,D,20090916,000000,12.24,12.45,11.9,12.39,187107,0
+IRBTQ.US,D,20090917,000000,12.41,12.7,12.16,12.58,96449,0
+IRBTQ.US,D,20090918,000000,12.62,12.8,12.59,12.69,104700,0
+IRBTQ.US,D,20090921,000000,12.51,12.79,12.25,12.57,53642,0
+IRBTQ.US,D,20090922,000000,12.65,12.79,12.48,12.62,53363,0
+IRBTQ.US,D,20090923,000000,12.68,13,12.47,12.75,119809,0
+IRBTQ.US,D,20090924,000000,12.75,12.94,12.51,12.83,83162,0
+IRBTQ.US,D,20090925,000000,12.75,12.85,12.21,12.82,79859,0
+IRBTQ.US,D,20090928,000000,12.82,13.03,12.51,13,78132,0
+IRBTQ.US,D,20090929,000000,13.05,13.13,12.7,12.81,793898,0
+IRBTQ.US,D,20090930,000000,12.86,12.86,12.23,12.31,100217,0
+IRBTQ.US,D,20091001,000000,12.23,12.23,11.78,11.81,111814,0
+IRBTQ.US,D,20091002,000000,11.76,12.07,11.62,11.66,81768,0
+IRBTQ.US,D,20091005,000000,11.75,11.9,11.55,11.73,117092,0
+IRBTQ.US,D,20091006,000000,11.75,12,11.6,11.71,172408,0
+IRBTQ.US,D,20091007,000000,11.66,11.78,11.63,11.69,59398,0
+IRBTQ.US,D,20091008,000000,11.79,11.94,11.5,11.52,433441,0
+IRBTQ.US,D,20091009,000000,11.53,11.69,11.4,11.53,82004,0
+IRBTQ.US,D,20091012,000000,11.5,11.73,11.48,11.49,51245,0
+IRBTQ.US,D,20091013,000000,11.53,11.65,11.41,11.5,56429,0
+IRBTQ.US,D,20091014,000000,11.5,11.5,11.43,11.5,73674,0
+IRBTQ.US,D,20091015,000000,11.45,11.5,11.32,11.34,55735,0
+IRBTQ.US,D,20091016,000000,11.34,11.8,11.23,11.71,183528,0
+IRBTQ.US,D,20091019,000000,11.79,11.86,11.69,11.7,98921,0
+IRBTQ.US,D,20091020,000000,11.75,11.79,11.53,11.69,77879,0
+IRBTQ.US,D,20091021,000000,11.7,11.82,11.55,11.69,136298,0
+IRBTQ.US,D,20091022,000000,12,13.91,11.89,13.65,725197,0
+IRBTQ.US,D,20091023,000000,13.65,14.17,13.65,14.08,277274,0
+IRBTQ.US,D,20091026,000000,14,14.5,13.89,14.37,258070,0
+IRBTQ.US,D,20091027,000000,14.45,14.66,14.12,14.4,187648,0
+IRBTQ.US,D,20091028,000000,14.31,14.43,13.76,13.79,162336,0
+IRBTQ.US,D,20091029,000000,13.88,14.47,13.63,13.84,133284,0
+IRBTQ.US,D,20091030,000000,13.7,13.87,13.21,13.37,167959,0
+IRBTQ.US,D,20091102,000000,13.49,13.51,12.94,13.24,145730,0
+IRBTQ.US,D,20091103,000000,13.18,14.25,12.9,14.17,223290,0
+IRBTQ.US,D,20091104,000000,14.28,14.4,13.47,13.51,220089,0
+IRBTQ.US,D,20091105,000000,13.67,14.22,13.59,14.1,225428,0
+IRBTQ.US,D,20091106,000000,14,14.4,13.91,14.05,172308,0
+IRBTQ.US,D,20091109,000000,14.07,14.17,13.88,14.09,119952,0
+IRBTQ.US,D,20091110,000000,14.06,14.2,13.5,13.66,104572,0
+IRBTQ.US,D,20091111,000000,13.85,13.92,13.45,13.61,79671,0
+IRBTQ.US,D,20091112,000000,13.5,13.67,13.4,13.45,79981,0
+IRBTQ.US,D,20091113,000000,13.46,13.72,13.19,13.51,65065,0
+IRBTQ.US,D,20091116,000000,13.6,14.15,13.38,14.1,144050,0
+IRBTQ.US,D,20091117,000000,14.03,14.1,13.82,13.95,48962,0
+IRBTQ.US,D,20091118,000000,13.99,14.05,13.66,14.01,83370,0
+IRBTQ.US,D,20091119,000000,13.99,14.45,13.93,14.35,238841,0
+IRBTQ.US,D,20091120,000000,14.3,14.75,14.05,14.23,147880,0
+IRBTQ.US,D,20091123,000000,14.46,14.79,14.3,14.73,112826,0
+IRBTQ.US,D,20091124,000000,14.6,14.63,14.42,14.59,68347,0
+IRBTQ.US,D,20091125,000000,14.61,14.9,14.11,14.83,74144,0
+IRBTQ.US,D,20091127,000000,14.33,14.74,14.3,14.31,71005,0
+IRBTQ.US,D,20091130,000000,14.3,14.44,13.89,14.1,107056,0
+IRBTQ.US,D,20091201,000000,14.18,14.45,13.93,14.17,119280,0
+IRBTQ.US,D,20091202,000000,14.2,14.5,14.17,14.38,32365,0
+IRBTQ.US,D,20091203,000000,14.45,14.99,14.43,14.81,142770,0
+IRBTQ.US,D,20091204,000000,14.98,16,14.81,15.89,263239,0
+IRBTQ.US,D,20091207,000000,15.9,16.4,15.66,16.01,176751,0
+IRBTQ.US,D,20091208,000000,15.86,16.4,15.75,16.18,132858,0
+IRBTQ.US,D,20091209,000000,16.18,16.18,15.93,16,48061,0
+IRBTQ.US,D,20091210,000000,16.02,16.33,15.8,16.07,87406,0
+IRBTQ.US,D,20091211,000000,16.15,16.78,16.12,16.64,198511,0
+IRBTQ.US,D,20091214,000000,16.8,16.8,16.48,16.71,88066,0
+IRBTQ.US,D,20091215,000000,16.72,17,16.56,16.82,164742,0
+IRBTQ.US,D,20091216,000000,16.9,16.99,16.7,16.9,198387,0
+IRBTQ.US,D,20091217,000000,16.84,16.9,16.65,16.85,61503,0
+IRBTQ.US,D,20091218,000000,16.99,17.2,16.86,17.12,312221,0
+IRBTQ.US,D,20091221,000000,17,17.37,16.98,17.27,167231,0
+IRBTQ.US,D,20091222,000000,17.27,17.3,17.02,17.23,103588,0
+IRBTQ.US,D,20091223,000000,17.2,17.29,17.06,17.25,100761,0
+IRBTQ.US,D,20091224,000000,17.22,17.28,16.97,17.26,35900,0
+IRBTQ.US,D,20091228,000000,17.18,17.53,16.97,17.47,148850,0
+IRBTQ.US,D,20091229,000000,17.51,17.69,17.3,17.54,121625,0
+IRBTQ.US,D,20091230,000000,17.53,17.7,17.38,17.7,410977,0
+IRBTQ.US,D,20091231,000000,17.67,17.85,17.55,17.6,99416,0
+IRBTQ.US,D,20100104,000000,17.7,17.97,17.68,17.96,123290,0
+IRBTQ.US,D,20100105,000000,17.91,18.35,17.91,18.11,160292,0
+IRBTQ.US,D,20100106,000000,17.5,18.09,17.19,17.65,309083,0
+IRBTQ.US,D,20100107,000000,17.65,17.65,17.18,17.41,167418,0
+IRBTQ.US,D,20100108,000000,17.41,18.25,17.41,18.21,141421,0
+IRBTQ.US,D,20100111,000000,18.25,18.25,17.67,17.8,127537,0
+IRBTQ.US,D,20100112,000000,17.77,18.05,17.54,17.98,136261,0
+IRBTQ.US,D,20100113,000000,18.05,18.4,17.83,18.33,77703,0
+IRBTQ.US,D,20100114,000000,18.22,18.47,18.11,18.38,87340,0
+IRBTQ.US,D,20100115,000000,18.47,18.74,18.11,18.3,139007,0
+IRBTQ.US,D,20100119,000000,18.39,18.6,18.2,18.31,99413,0
+IRBTQ.US,D,20100120,000000,18.13,18.29,17.88,17.95,171313,0
+IRBTQ.US,D,20100121,000000,17.9,18,17.25,17.49,202910,0
+IRBTQ.US,D,20100122,000000,17.48,17.52,17.18,17.26,119377,0
+IRBTQ.US,D,20100125,000000,17.33,17.35,16.84,16.88,89372,0
+IRBTQ.US,D,20100126,000000,16.85,16.87,16.53,16.57,53448,0
+IRBTQ.US,D,20100127,000000,16.5,17.03,16.26,16.97,85212,0
+IRBTQ.US,D,20100128,000000,17,17,15.92,16.13,150116,0
+IRBTQ.US,D,20100129,000000,16.11,16.55,15.79,15.8,114966,0
+IRBTQ.US,D,20100201,000000,15.82,15.86,15.02,15.39,180990,0
+IRBTQ.US,D,20100202,000000,15.33,16.38,15.33,16.18,133316,0
+IRBTQ.US,D,20100203,000000,16.07,16.17,15.52,15.83,108394,0
+IRBTQ.US,D,20100204,000000,15.77,15.77,14.96,15.12,111431,0
+IRBTQ.US,D,20100205,000000,15.1,15.16,14.52,15.02,82560,0
+IRBTQ.US,D,20100208,000000,15.05,15.3,14.64,14.67,61462,0
+IRBTQ.US,D,20100209,000000,14.78,15.09,14.61,14.97,64312,0
+IRBTQ.US,D,20100210,000000,14.98,15.31,14.66,15.29,86613,0
+IRBTQ.US,D,20100211,000000,15.2,15.71,15.11,15.68,50087,0
+IRBTQ.US,D,20100212,000000,15.59,15.9,15.54,15.84,48064,0
+IRBTQ.US,D,20100216,000000,15.97,16.94,15.96,16.88,157417,0
+IRBTQ.US,D,20100217,000000,17,17.8,16.87,17.3,175769,0
+IRBTQ.US,D,20100218,000000,17.21,17.48,16.92,17.23,183854,0
+IRBTQ.US,D,20100219,000000,17.24,17.77,16.82,17.5,142226,0
+IRBTQ.US,D,20100222,000000,17.48,17.49,16.88,16.89,114252,0
+IRBTQ.US,D,20100223,000000,16.79,16.89,16.64,16.82,101533,0
+IRBTQ.US,D,20100224,000000,16.84,16.84,16.49,16.53,87658,0
+IRBTQ.US,D,20100225,000000,16.43,16.49,16.21,16.38,63934,0
+IRBTQ.US,D,20100226,000000,16.33,16.45,16.18,16.19,106363,0
+IRBTQ.US,D,20100301,000000,16.32,16.81,16.24,16.77,156351,0
+IRBTQ.US,D,20100302,000000,16.85,17,16.78,16.95,55089,0
+IRBTQ.US,D,20100303,000000,17.08,17.08,16.5,16.54,84055,0
+IRBTQ.US,D,20100304,000000,16.52,16.88,16.52,16.85,36421,0
+IRBTQ.US,D,20100305,000000,16.92,17,16.66,17,72250,0
+IRBTQ.US,D,20100308,000000,17,17,16.53,16.54,63599,0
+IRBTQ.US,D,20100309,000000,16.55,16.59,16.12,16.15,170527,0
+IRBTQ.US,D,20100310,000000,16.13,16.29,15.78,15.83,109630,0
+IRBTQ.US,D,20100311,000000,15.77,16.19,15.77,16.09,67784,0
+IRBTQ.US,D,20100312,000000,16.1,16.15,15.92,15.96,65178,0
+IRBTQ.US,D,20100315,000000,15.87,15.99,15.28,15.6,111301,0
+IRBTQ.US,D,20100316,000000,15.69,16.22,15.46,16.04,136507,0
+IRBTQ.US,D,20100317,000000,16.02,16.35,16.01,16.03,53402,0
+IRBTQ.US,D,20100318,000000,15.98,16.28,15.88,16.04,36883,0
+IRBTQ.US,D,20100319,000000,16.14,16.17,15.89,16.01,94318,0
+IRBTQ.US,D,20100322,000000,16,16.24,15.84,16.16,54710,0
+IRBTQ.US,D,20100323,000000,16.12,16.29,15.98,16.27,49141,0
+IRBTQ.US,D,20100324,000000,16.26,16.33,15.94,15.97,30656,0
+IRBTQ.US,D,20100325,000000,16.02,16.2,15.78,15.8,39675,0
+IRBTQ.US,D,20100326,000000,15.85,16,15.6,15.68,57757,0
+IRBTQ.US,D,20100329,000000,15.67,15.67,15.05,15.18,83637,0
+IRBTQ.US,D,20100330,000000,15.18,15.44,15.18,15.26,84427,0
+IRBTQ.US,D,20100331,000000,15.25,15.51,15.12,15.16,62721,0
+IRBTQ.US,D,20100401,000000,15.19,15.27,14.45,14.52,131581,0
+IRBTQ.US,D,20100405,000000,14.52,15.33,14.52,15.1,93986,0
+IRBTQ.US,D,20100406,000000,15,15.09,14.85,15.02,78734,0
+IRBTQ.US,D,20100407,000000,14.96,15.21,14.94,15.12,60152,0
+IRBTQ.US,D,20100408,000000,15,15.23,14.88,15.16,45711,0
+IRBTQ.US,D,20100409,000000,15.2,15.22,14.99,15.2,48883,0
+IRBTQ.US,D,20100412,000000,15.2,15.22,15.01,15.12,50581,0
+IRBTQ.US,D,20100413,000000,15.05,15.1,14.95,15,52087,0
+IRBTQ.US,D,20100414,000000,15.05,15.08,15,15.08,161226,0
+IRBTQ.US,D,20100415,000000,15.02,15.23,15,15.14,65954,0
+IRBTQ.US,D,20100416,000000,15.15,15.24,15,15.12,101153,0
+IRBTQ.US,D,20100419,000000,15.02,15.21,15,15.06,71452,0
+IRBTQ.US,D,20100420,000000,15.1,15.13,15.02,15.1,51364,0
+IRBTQ.US,D,20100421,000000,15.07,15.21,15.02,15.21,70269,0
+IRBTQ.US,D,20100422,000000,15.05,15.91,15.05,15.9,80382,0
+IRBTQ.US,D,20100423,000000,15.86,16.12,15.6,16.11,160973,0
+IRBTQ.US,D,20100426,000000,16.1,16.1,15.72,15.78,49242,0
+IRBTQ.US,D,20100427,000000,15.68,15.69,15.29,15.43,72660,0
+IRBTQ.US,D,20100428,000000,15.47,15.47,15.2,15.22,85115,0
+IRBTQ.US,D,20100429,000000,17.7,20.4,17.38,20.22,1201256,0
+IRBTQ.US,D,20100430,000000,20.02,20.4,19.85,20.16,484567,0
+IRBTQ.US,D,20100503,000000,20.12,20.91,20.12,20.77,384426,0
+IRBTQ.US,D,20100504,000000,20.6,20.77,19.82,20.01,213268,0
+IRBTQ.US,D,20100505,000000,19.67,19.79,18.84,19.01,171039,0
+IRBTQ.US,D,20100506,000000,18.94,19.68,17.63,18.54,219943,0
+IRBTQ.US,D,20100507,000000,18.26,18.33,17.56,17.69,268114,0
+IRBTQ.US,D,20100510,000000,19.09,19.66,18.76,19.41,186397,0
+IRBTQ.US,D,20100511,000000,19.33,20.44,18.59,20.02,159053,0
+IRBTQ.US,D,20100512,000000,20,21.5,20,21.45,248820,0
+IRBTQ.US,D,20100513,000000,21.29,21.95,21,21.41,174135,0
+IRBTQ.US,D,20100514,000000,22,22.05,20.89,21.08,231236,0
+IRBTQ.US,D,20100517,000000,21.1,21.77,20.68,21.53,164324,0
+IRBTQ.US,D,20100518,000000,21.81,22,20.85,20.88,154868,0
+IRBTQ.US,D,20100519,000000,20.76,21.21,20.02,20.75,132743,0
+IRBTQ.US,D,20100520,000000,20.03,20.1,19.05,19.15,192793,0
+IRBTQ.US,D,20100521,000000,18.79,20.79,18.56,20.08,182321,0
+IRBTQ.US,D,20100524,000000,20.07,20.33,19.75,19.87,88775,0
+IRBTQ.US,D,20100525,000000,18.93,19.42,18.16,19.27,223837,0
+IRBTQ.US,D,20100526,000000,19.49,20.79,19.49,20.33,181027,0
+IRBTQ.US,D,20100527,000000,20.98,21.95,20.53,21.91,226797,0
+IRBTQ.US,D,20100528,000000,21.91,21.97,21.1,21.46,126385,0
+IRBTQ.US,D,20100601,000000,21.25,21.37,20.17,20.24,149609,0
+IRBTQ.US,D,20100602,000000,20.44,21.4,20.11,21.36,122223,0
+IRBTQ.US,D,20100603,000000,21.25,21.75,20.94,21.55,103189,0
+IRBTQ.US,D,20100604,000000,20.74,21.22,19.64,19.7,163991,0
+IRBTQ.US,D,20100607,000000,19.88,20.34,19.02,19.09,113550,0
+IRBTQ.US,D,20100608,000000,19.25,19.44,18.52,19.06,131202,0
+IRBTQ.US,D,20100609,000000,19.22,19.31,18.58,18.79,116136,0
+IRBTQ.US,D,20100610,000000,19.2,19.2,18.77,19.07,119146,0
+IRBTQ.US,D,20100611,000000,18.84,20.13,18.72,20.11,67548,0
+IRBTQ.US,D,20100614,000000,20.51,20.73,20.01,20.28,86055,0
+IRBTQ.US,D,20100615,000000,20.6,20.89,20.28,20.78,101865,0
+IRBTQ.US,D,20100616,000000,20.55,20.97,20.21,20.66,46874,0
+IRBTQ.US,D,20100617,000000,20.72,20.96,20.03,20.76,69671,0
+IRBTQ.US,D,20100618,000000,20.9,21.59,20.15,21.56,150377,0
+IRBTQ.US,D,20100621,000000,22,22,20.71,20.91,103029,0
+IRBTQ.US,D,20100622,000000,21.06,21.73,20.5,20.52,102396,0
+IRBTQ.US,D,20100623,000000,20.58,21,20.31,20.76,58304,0
+IRBTQ.US,D,20100624,000000,20.53,20.7,19.85,19.97,56223,0
+IRBTQ.US,D,20100625,000000,20.04,20.86,19.99,20.52,239329,0
+IRBTQ.US,D,20100628,000000,20.5,21,20.15,20.64,70486,0
+IRBTQ.US,D,20100629,000000,20.14,20.24,18.71,18.86,186773,0
+IRBTQ.US,D,20100630,000000,18.92,19.39,18.73,18.79,82527,0
+IRBTQ.US,D,20100701,000000,18.62,18.74,17.56,18.3,157754,0
+IRBTQ.US,D,20100702,000000,18.4,18.4,17.51,17.7,64687,0
+IRBTQ.US,D,20100706,000000,18.08,18.29,17.25,17.43,140464,0
+IRBTQ.US,D,20100707,000000,17.57,18.51,17.41,18.46,90992,0
+IRBTQ.US,D,20100708,000000,18.75,19.18,18.64,19.07,104971,0
+IRBTQ.US,D,20100709,000000,18.97,19.56,18.89,19.56,49597,0
+IRBTQ.US,D,20100712,000000,19.57,19.7,18.78,18.78,58278,0
+IRBTQ.US,D,20100713,000000,19.09,20,19.03,19.92,73291,0
+IRBTQ.US,D,20100714,000000,19.76,20.15,19.25,20.15,90977,0
+IRBTQ.US,D,20100715,000000,20.12,20.12,19.02,19.38,86469,0
+IRBTQ.US,D,20100716,000000,19.1,19.33,18.02,18.08,123504,0
+IRBTQ.US,D,20100719,000000,18.24,18.37,17.77,18.08,60007,0
+IRBTQ.US,D,20100720,000000,17.71,18.51,17.56,18.48,76390,0
+IRBTQ.US,D,20100721,000000,18.7,18.81,18.2,18.25,70173,0
+IRBTQ.US,D,20100722,000000,18.65,19.8,18.65,19.74,86360,0
+IRBTQ.US,D,20100723,000000,19.56,20.55,19.3,20.18,145799,0
+IRBTQ.US,D,20100726,000000,20.25,21,20.25,20.78,100190,0
+IRBTQ.US,D,20100727,000000,20.99,20.99,20.31,20.34,88212,0
+IRBTQ.US,D,20100728,000000,20.22,20.36,19.18,19.41,169968,0
+IRBTQ.US,D,20100729,000000,21.01,21.36,19.62,20.76,475811,0
+IRBTQ.US,D,20100730,000000,20.23,20.92,19.8,20.36,149768,0
+IRBTQ.US,D,20100802,000000,21,21.21,19.98,20.08,313405,0
+IRBTQ.US,D,20100803,000000,20.08,20.12,19.17,19.22,219250,0
+IRBTQ.US,D,20100804,000000,19.46,19.59,19.14,19.32,128364,0
+IRBTQ.US,D,20100805,000000,19.17,19.83,19.01,19.23,138935,0
+IRBTQ.US,D,20100806,000000,18.96,19.5,18.7,19,130186,0
+IRBTQ.US,D,20100809,000000,19.25,19.65,18.82,19.54,123086,0
+IRBTQ.US,D,20100810,000000,19.26,19.65,19,19.27,142505,0
+IRBTQ.US,D,20100811,000000,18.95,18.99,17.61,17.79,230330,0
+IRBTQ.US,D,20100812,000000,17.58,18.11,17.3,17.93,108556,0
+IRBTQ.US,D,20100813,000000,17.9,17.94,17.6,17.62,82895,0
+IRBTQ.US,D,20100816,000000,17.52,18.19,17.5,17.92,80598,0
+IRBTQ.US,D,20100817,000000,18.27,18.54,17.82,18.25,127163,0
+IRBTQ.US,D,20100818,000000,18.17,18.49,17.91,18.21,59014,0
+IRBTQ.US,D,20100819,000000,18.16,18.26,17.5,17.57,120315,0
+IRBTQ.US,D,20100820,000000,17.52,18.1,17.36,17.92,109641,0
+IRBTQ.US,D,20100823,000000,18.13,18.21,17.43,17.56,103905,0
+IRBTQ.US,D,20100824,000000,17.27,17.56,16.78,17.1,95181,0
+IRBTQ.US,D,20100825,000000,16.88,17.88,16.77,17.78,128458,0
+IRBTQ.US,D,20100826,000000,17.84,18,17.36,17.38,97059,0
+IRBTQ.US,D,20100827,000000,17.7,17.73,17.23,17.56,89559,0
+IRBTQ.US,D,20100830,000000,17.5,17.87,17.06,17.07,144083,0
+IRBTQ.US,D,20100831,000000,17,17.25,16.34,16.57,117724,0
+IRBTQ.US,D,20100901,000000,16.93,17.55,16.59,17.5,127957,0
+IRBTQ.US,D,20100902,000000,17.42,17.64,17.08,17.46,127065,0
+IRBTQ.US,D,20100903,000000,17.68,17.79,17.25,17.52,109411,0
+IRBTQ.US,D,20100907,000000,17.52,17.59,17.32,17.42,140933,0
+IRBTQ.US,D,20100908,000000,17.57,17.64,17.19,17.4,86197,0
+IRBTQ.US,D,20100909,000000,17.71,17.71,17.09,17.36,68890,0
+IRBTQ.US,D,20100910,000000,17.41,17.65,17,17.22,44189,0
+IRBTQ.US,D,20100913,000000,17.4,18.21,17.4,18,153058,0
+IRBTQ.US,D,20100914,000000,17.96,18.19,17.78,18,51548,0
+IRBTQ.US,D,20100915,000000,17.99,18.35,17.85,18.13,95630,0
+IRBTQ.US,D,20100916,000000,18.04,18.17,17.77,17.87,68443,0
+IRBTQ.US,D,20100917,000000,18.15,18.15,17.54,17.74,121014,0
+IRBTQ.US,D,20100920,000000,17.78,19.12,17.78,19.09,152936,0
+IRBTQ.US,D,20100921,000000,19.01,19.2,18.75,18.92,96698,0
+IRBTQ.US,D,20100922,000000,18.87,19.57,18.41,19.43,181425,0
+IRBTQ.US,D,20100923,000000,19.19,19.61,18.78,18.81,86453,0
+IRBTQ.US,D,20100924,000000,19.17,19.39,18.98,19.38,63838,0
+IRBTQ.US,D,20100927,000000,19.38,19.62,18.97,19.02,68995,0
+IRBTQ.US,D,20100928,000000,19,19.26,18.6,19.07,77679,0
+IRBTQ.US,D,20100929,000000,18.98,19.32,18.68,18.8,100915,0
+IRBTQ.US,D,20100930,000000,19.07,19.24,18.4,18.57,76904,0
+IRBTQ.US,D,20101001,000000,18.77,18.77,18.23,18.61,52213,0
+IRBTQ.US,D,20101004,000000,18.48,18.69,18.05,18.18,76676,0
+IRBTQ.US,D,20101005,000000,18.4,18.74,17.86,18.65,95542,0
+IRBTQ.US,D,20101006,000000,18.53,18.79,18.2,18.31,75926,0
+IRBTQ.US,D,20101007,000000,18.43,18.69,18.3,18.54,59391,0
+IRBTQ.US,D,20101008,000000,18.49,19.11,18.35,18.92,67849,0
+IRBTQ.US,D,20101011,000000,18.96,19.1,18.61,18.75,51851,0
+IRBTQ.US,D,20101012,000000,18.62,19.12,18.41,18.94,46211,0
+IRBTQ.US,D,20101013,000000,19.02,19.58,18.82,19.48,80036,0
+IRBTQ.US,D,20101014,000000,19.39,19.63,18.9,19.14,122183,0
+IRBTQ.US,D,20101015,000000,19.46,19.46,18.64,19.05,102252,0
+IRBTQ.US,D,20101018,000000,19.06,19.45,19.01,19.32,73071,0
+IRBTQ.US,D,20101019,000000,18.99,19.45,18.42,18.68,77346,0
+IRBTQ.US,D,20101020,000000,18.88,19.12,18.62,18.77,71490,0
+IRBTQ.US,D,20101021,000000,18.96,19.17,18.66,18.93,179363,0
+IRBTQ.US,D,20101022,000000,18.97,19.55,18.85,19.48,82308,0
+IRBTQ.US,D,20101025,000000,19.84,20.5,19.66,20,180291,0
+IRBTQ.US,D,20101026,000000,20,20.16,19.53,19.68,260751,0
+IRBTQ.US,D,20101027,000000,19.5,19.94,19.18,19.35,210547,0
+IRBTQ.US,D,20101028,000000,22.04,22.04,20.51,21.18,1405502,0
+IRBTQ.US,D,20101029,000000,21.35,21.35,20.83,20.88,264840,0
+IRBTQ.US,D,20101101,000000,20.38,20.47,19.2,19.22,426194,0
+IRBTQ.US,D,20101102,000000,19.47,19.84,19.37,19.67,159201,0
+IRBTQ.US,D,20101103,000000,19.77,20,19.63,19.84,120906,0
+IRBTQ.US,D,20101104,000000,20,20.38,19.93,20.2,177174,0
+IRBTQ.US,D,20101105,000000,20.15,20.25,19.89,20.05,83229,0
+IRBTQ.US,D,20101108,000000,19.87,20.46,19.75,20.41,146525,0
+IRBTQ.US,D,20101109,000000,20.55,20.7,20.21,20.34,128818,0
+IRBTQ.US,D,20101110,000000,20.47,21.07,20.34,21.06,181818,0
+IRBTQ.US,D,20101111,000000,20.69,21.5,20.69,21.29,194437,0
+IRBTQ.US,D,20101112,000000,21,21.3,20.57,20.82,107609,0
+IRBTQ.US,D,20101115,000000,20.85,21.08,20.76,20.94,128970,0
+IRBTQ.US,D,20101116,000000,20.8,20.95,20.07,20.27,165590,0
+IRBTQ.US,D,20101117,000000,20.42,20.7,20.21,20.43,97459,0
+IRBTQ.US,D,20101118,000000,20.8,20.91,20.55,20.64,79284,0
+IRBTQ.US,D,20101119,000000,20.67,20.67,20.07,20.26,147790,0
+IRBTQ.US,D,20101122,000000,20.18,20.38,19.85,20.38,138315,0
+IRBTQ.US,D,20101123,000000,20,20.17,19.75,20.02,119497,0
+IRBTQ.US,D,20101124,000000,20.19,20.89,20.16,20.5,179767,0
+IRBTQ.US,D,20101126,000000,20.36,20.83,20.27,20.61,45665,0
+IRBTQ.US,D,20101129,000000,20.68,20.68,20.1,20.5,136326,0
+IRBTQ.US,D,20101130,000000,20.14,20.55,20.05,20.3,124661,0
+IRBTQ.US,D,20101201,000000,20.63,20.74,20.4,20.7,160851,0
+IRBTQ.US,D,20101202,000000,20.48,20.74,20.4,20.6,143158,0
+IRBTQ.US,D,20101203,000000,20.33,20.54,20.04,20.47,113580,0
+IRBTQ.US,D,20101206,000000,20.34,20.43,20.05,20.27,121735,0
+IRBTQ.US,D,20101207,000000,20.5,20.94,20.37,20.69,124452,0
+IRBTQ.US,D,20101208,000000,20.7,20.8,20.54,20.69,65272,0
+IRBTQ.US,D,20101209,000000,20.78,21.99,20.77,21.86,283688,0
+IRBTQ.US,D,20101210,000000,21.84,23,21.8,22.84,557246,0
+IRBTQ.US,D,20101213,000000,22.96,23.85,22.84,23.39,366744,0
+IRBTQ.US,D,20101214,000000,23.3,23.3,22.71,23.09,190115,0
+IRBTQ.US,D,20101215,000000,23.23,23.64,22.94,23.2,151265,0
+IRBTQ.US,D,20101216,000000,23.23,23.4,22.9,23.11,179111,0
+IRBTQ.US,D,20101217,000000,23.09,23.24,22.16,23.06,192659,0
+IRBTQ.US,D,20101220,000000,23.43,23.6,23.05,23.4,147790,0
+IRBTQ.US,D,20101221,000000,23.61,23.78,23.04,23.74,135881,0
+IRBTQ.US,D,20101222,000000,23.85,23.96,23.63,23.91,173599,0
+IRBTQ.US,D,20101223,000000,23.55,23.96,23.51,23.91,195349,0
+IRBTQ.US,D,20101227,000000,23.87,25,23.8,24.97,241083,0
+IRBTQ.US,D,20101228,000000,25,25.08,24.75,24.96,338547,0
+IRBTQ.US,D,20101229,000000,25.02,25.21,24.82,25.01,121749,0
+IRBTQ.US,D,20101230,000000,24.9,25.23,24.51,24.53,155788,0
+IRBTQ.US,D,20101231,000000,24.98,25.27,24.81,24.88,111145,0
+IRBTQ.US,D,20110103,000000,25.26,25.37,25,25.26,294476,0
+IRBTQ.US,D,20110104,000000,25.5,25.5,24.64,25.37,303329,0
+IRBTQ.US,D,20110105,000000,25.36,26,25.25,25.96,216804,0
+IRBTQ.US,D,20110106,000000,25.96,27.14,25.76,26.3,344664,0
+IRBTQ.US,D,20110107,000000,25.95,26.35,25.69,25.98,365362,0
+IRBTQ.US,D,20110110,000000,26.01,26.13,25.26,25.99,189732,0
+IRBTQ.US,D,20110111,000000,26.04,26.04,25.4,25.48,118326,0
+IRBTQ.US,D,20110112,000000,25.57,26.08,25.41,26.06,205470,0
+IRBTQ.US,D,20110113,000000,25.98,26.34,25.73,25.92,119356,0
+IRBTQ.US,D,20110114,000000,25.9,26.25,25.81,26.13,148233,0
+IRBTQ.US,D,20110118,000000,26.14,26.14,25.44,25.89,145646,0
+IRBTQ.US,D,20110119,000000,25.91,25.92,24.57,24.74,193145,0
+IRBTQ.US,D,20110120,000000,24.57,24.76,23.86,24.28,179017,0
+IRBTQ.US,D,20110121,000000,25.21,27.5,25.01,27.13,448904,0
+IRBTQ.US,D,20110124,000000,27.14,27.55,27,27.09,222169,0
+IRBTQ.US,D,20110125,000000,27.11,27.19,26.78,27.1,173802,0
+IRBTQ.US,D,20110126,000000,27.25,27.75,27.03,27.1,166938,0
+IRBTQ.US,D,20110127,000000,27.25,27.56,27.05,27.34,103494,0
+IRBTQ.US,D,20110128,000000,27.26,27.27,26.71,27,159092,0
+IRBTQ.US,D,20110131,000000,27.25,27.25,26.9,27,145637,0
+IRBTQ.US,D,20110201,000000,27.06,27.52,27.02,27.36,89910,0
+IRBTQ.US,D,20110202,000000,27.23,27.5,27.13,27.32,60956,0
+IRBTQ.US,D,20110203,000000,27.37,27.58,27,27.52,94682,0
+IRBTQ.US,D,20110204,000000,27.45,27.45,27.04,27.38,52743,0
+IRBTQ.US,D,20110207,000000,27.37,27.67,27.19,27.39,121140,0
+IRBTQ.US,D,20110208,000000,27.28,27.95,27.03,27.79,317213,0
+IRBTQ.US,D,20110209,000000,27.92,28.18,27.41,28.03,231272,0
+IRBTQ.US,D,20110210,000000,28.32,29.91,27.51,29.9,485361,0
+IRBTQ.US,D,20110211,000000,29.99,30.07,29.23,29.9,228336,0
+IRBTQ.US,D,20110214,000000,29.09,29.8,28.77,28.86,313082,0
+IRBTQ.US,D,20110215,000000,28.4,28.99,28.29,28.86,139257,0
+IRBTQ.US,D,20110216,000000,28.76,29.54,28.64,29.15,152391,0
+IRBTQ.US,D,20110218,000000,29.53,29.6,28.82,29.13,125585,0
+IRBTQ.US,D,20110222,000000,28.45,28.62,27.02,27.19,419649,0
+IRBTQ.US,D,20110223,000000,27.28,27.82,26.9,27.46,180250,0
+IRBTQ.US,D,20110224,000000,27.5,27.98,27.15,27.89,182492,0
+IRBTQ.US,D,20110225,000000,28.02,28.98,27.94,28.88,184212,0
+IRBTQ.US,D,20110228,000000,29,29.17,28.14,28.72,133548,0
+IRBTQ.US,D,20110301,000000,28.74,28.97,27.51,27.67,151173,0
+IRBTQ.US,D,20110302,000000,27.89,28,27.52,27.8,95219,0
+IRBTQ.US,D,20110303,000000,28.05,29.41,27.99,29.18,181885,0
+IRBTQ.US,D,20110304,000000,29.25,29.3,28.53,29.16,146798,0
+IRBTQ.US,D,20110307,000000,29.26,29.48,28.76,29.2,214353,0
+IRBTQ.US,D,20110308,000000,29.44,30.05,29.02,29.91,253804,0
+IRBTQ.US,D,20110309,000000,29.95,30.17,29.56,30.03,293527,0
+IRBTQ.US,D,20110310,000000,29.64,29.65,28.64,28.77,264607,0
+IRBTQ.US,D,20110311,000000,28.5,29.22,28.4,29.02,112325,0
+IRBTQ.US,D,20110314,000000,28.65,30.49,28.65,30.12,499298,0
+IRBTQ.US,D,20110315,000000,29.02,29.9,28.05,28.24,367898,0
+IRBTQ.US,D,20110316,000000,28.13,29.28,28.12,28.8,280027,0
+IRBTQ.US,D,20110317,000000,29.35,29.47,28.88,29.08,236079,0
+IRBTQ.US,D,20110318,000000,29.47,30.15,28.68,29.11,1214792,0
+IRBTQ.US,D,20110321,000000,29.75,30.14,29.52,30.03,195502,0
+IRBTQ.US,D,20110322,000000,30,30.12,29.65,29.81,136056,0
+IRBTQ.US,D,20110323,000000,29.86,29.92,29.1,29.28,165391,0
+IRBTQ.US,D,20110324,000000,29.93,29.93,29.23,29.55,274673,0
+IRBTQ.US,D,20110325,000000,29.75,31.41,29.71,30.99,500761,0
+IRBTQ.US,D,20110328,000000,31.49,32.46,31.16,32.01,327576,0
+IRBTQ.US,D,20110329,000000,32.04,32.06,31.42,31.67,353106,0
+IRBTQ.US,D,20110330,000000,31.9,32.83,31.36,32.81,362193,0
+IRBTQ.US,D,20110331,000000,32.8,33,32.47,32.89,265560,0
+IRBTQ.US,D,20110401,000000,33.1,33.68,32.82,33.48,307593,0
+IRBTQ.US,D,20110404,000000,33.65,33.74,33,33.41,168135,0
+IRBTQ.US,D,20110405,000000,33.13,33.45,32.85,33.08,120383,0
+IRBTQ.US,D,20110406,000000,33.21,34.08,33.2,34.01,222351,0
+IRBTQ.US,D,20110407,000000,34.2,34.22,33.53,33.63,169596,0
+IRBTQ.US,D,20110408,000000,33.63,33.63,32.08,32.45,240513,0
+IRBTQ.US,D,20110411,000000,32.55,32.75,31.45,31.86,285012,0
+IRBTQ.US,D,20110412,000000,31.37,31.94,31.36,31.47,201219,0
+IRBTQ.US,D,20110413,000000,33.38,36,33.05,35.66,793616,0
+IRBTQ.US,D,20110414,000000,35.55,35.9,34.6,34.8,334121,0
+IRBTQ.US,D,20110415,000000,35.25,35.93,34.65,35.9,252478,0
+IRBTQ.US,D,20110418,000000,35.9,35.95,34.62,35.46,267155,0
+IRBTQ.US,D,20110419,000000,35.66,35.79,35.31,35.63,327856,0
+IRBTQ.US,D,20110420,000000,36.04,36.67,35.53,36.25,270862,0
+IRBTQ.US,D,20110421,000000,36.42,36.47,36.01,36.37,209659,0
+IRBTQ.US,D,20110425,000000,36.57,36.88,35.6,36.49,254394,0
+IRBTQ.US,D,20110426,000000,37.43,39,37.06,38.42,763804,0
+IRBTQ.US,D,20110427,000000,37.66,37.99,34.21,35.37,989573,0
+IRBTQ.US,D,20110428,000000,35.49,36.5,35.41,36.31,259082,0
+IRBTQ.US,D,20110429,000000,35.91,36,35.27,35.42,353091,0
+IRBTQ.US,D,20110502,000000,35.25,35.49,34.26,34.63,274145,0
+IRBTQ.US,D,20110503,000000,34.54,34.71,32.08,32.87,495002,0
+IRBTQ.US,D,20110504,000000,32.99,32.99,31.57,32.47,354375,0
+IRBTQ.US,D,20110505,000000,32.01,34.27,31.97,34.22,526574,0
+IRBTQ.US,D,20110506,000000,34.69,34.72,33.26,33.47,287870,0
+IRBTQ.US,D,20110509,000000,33.19,34.08,33,33.85,155501,0
+IRBTQ.US,D,20110510,000000,34.26,34.63,33.99,34.55,188062,0
+IRBTQ.US,D,20110511,000000,34.48,34.48,33.14,33.3,204881,0
+IRBTQ.US,D,20110512,000000,33.07,34.2,32.53,33.82,161389,0
+IRBTQ.US,D,20110513,000000,33.55,34.12,33.04,33.09,128989,0
+IRBTQ.US,D,20110516,000000,33,33.05,31.11,31.2,476302,0
+IRBTQ.US,D,20110517,000000,30.71,30.95,30,30.27,499768,0
+IRBTQ.US,D,20110518,000000,30.3,31,30.3,30.79,344915,0
+IRBTQ.US,D,20110519,000000,31.19,31.19,30.14,30.64,219017,0
+IRBTQ.US,D,20110520,000000,30.77,31.33,30.39,31.22,297032,0
+IRBTQ.US,D,20110523,000000,31.79,32.72,31.3,31.53,495848,0
+IRBTQ.US,D,20110524,000000,31.57,31.77,30.85,31,169060,0
+IRBTQ.US,D,20110525,000000,30.81,31.85,30.81,31.58,148111,0
+IRBTQ.US,D,20110526,000000,31.78,32.58,31.42,32.14,197663,0
+IRBTQ.US,D,20110527,000000,32.22,32.96,32.2,32.6,217054,0
+IRBTQ.US,D,20110531,000000,32.7,33.67,32.61,33.6,433936,0
+IRBTQ.US,D,20110601,000000,33.49,33.56,32.62,32.75,305865,0
+IRBTQ.US,D,20110602,000000,32.74,33.12,32.29,32.41,175737,0
+IRBTQ.US,D,20110603,000000,32.01,32.21,31.66,31.95,176948,0
+IRBTQ.US,D,20110606,000000,31.83,32,31.14,31.27,227390,0
+IRBTQ.US,D,20110607,000000,31.55,32.18,30.75,31.43,175768,0
+IRBTQ.US,D,20110608,000000,31.34,31.34,30.63,30.75,148160,0
+IRBTQ.US,D,20110609,000000,30.77,31.64,30.33,31.4,176942,0
+IRBTQ.US,D,20110610,000000,31.17,31.37,30.06,30.56,227768,0
+IRBTQ.US,D,20110613,000000,30.63,31.39,30.63,30.75,217294,0
+IRBTQ.US,D,20110614,000000,31.06,31.58,30.89,31.12,168117,0
+IRBTQ.US,D,20110615,000000,30.74,31.13,30.08,30.33,136340,0
+IRBTQ.US,D,20110616,000000,30.05,30.68,29.46,30.25,192559,0
+IRBTQ.US,D,20110617,000000,30.18,30.85,30,30.11,718378,0
+IRBTQ.US,D,20110620,000000,30.11,30.71,30.1,30.47,190021,0
+IRBTQ.US,D,20110621,000000,30.77,31.13,30.58,30.95,187155,0
+IRBTQ.US,D,20110622,000000,30.65,31.74,30.61,31.08,131387,0
+IRBTQ.US,D,20110623,000000,30.83,32.58,30.25,32.51,236930,0
+IRBTQ.US,D,20110624,000000,32.66,32.86,32.25,32.8,426557,0
+IRBTQ.US,D,20110627,000000,33,34.07,32.8,33.75,223024,0
+IRBTQ.US,D,20110628,000000,33.91,34.43,33.7,34.43,170565,0
+IRBTQ.US,D,20110629,000000,34.53,34.96,34.3,34.9,208167,0
+IRBTQ.US,D,20110630,000000,35,35.49,34.81,35.29,138586,0
+IRBTQ.US,D,20110701,000000,35.47,35.98,34.92,35.96,174565,0
+IRBTQ.US,D,20110705,000000,35.85,36.37,35.61,36.32,129669,0
+IRBTQ.US,D,20110706,000000,36.08,37.37,36,37.28,204303,0
+IRBTQ.US,D,20110707,000000,37.53,37.95,37.01,37.72,149933,0
+IRBTQ.US,D,20110708,000000,37.2,37.69,36.61,37.4,224851,0
+IRBTQ.US,D,20110711,000000,36.62,37.18,35.6,35.76,225012,0
+IRBTQ.US,D,20110712,000000,35.49,35.66,35.13,35.31,138704,0
+IRBTQ.US,D,20110713,000000,35.74,35.93,35.49,35.76,146022,0
+IRBTQ.US,D,20110714,000000,36.12,36.53,35.25,35.52,175872,0
+IRBTQ.US,D,20110715,000000,35.73,36.1,34.79,35.14,281752,0
+IRBTQ.US,D,20110718,000000,34.89,34.91,33.84,34.34,188298,0
+IRBTQ.US,D,20110719,000000,34.6,35.69,34.6,35.65,208533,0
+IRBTQ.US,D,20110720,000000,35.79,35.89,34.63,35.56,203384,0
+IRBTQ.US,D,20110721,000000,35.6,36.65,35.56,36.62,213138,0
+IRBTQ.US,D,20110722,000000,36.25,36.88,35.86,36.75,188631,0
+IRBTQ.US,D,20110725,000000,36.09,36.79,35.57,36.25,277288,0
+IRBTQ.US,D,20110726,000000,35.43,36.53,35.22,35.78,237412,0
+IRBTQ.US,D,20110727,000000,37.98,37.98,33.7,34.51,827937,0
+IRBTQ.US,D,20110728,000000,34.74,36.48,34.39,35.24,470054,0
+IRBTQ.US,D,20110729,000000,34.48,35.5,33.33,35.01,348531,0
+IRBTQ.US,D,20110801,000000,36,36,32.55,33.59,408933,0
+IRBTQ.US,D,20110802,000000,33.11,34.39,31.06,31.18,369838,0
+IRBTQ.US,D,20110803,000000,31.03,32.01,30.29,31.18,415590,0
+IRBTQ.US,D,20110804,000000,30.83,31.56,28.56,28.75,464217,0
+IRBTQ.US,D,20110805,000000,29.01,29.14,27.1,27.67,510059,0
+IRBTQ.US,D,20110808,000000,26.13,27.37,24.37,24.42,558022,0
+IRBTQ.US,D,20110809,000000,25.98,25.99,23.8,25.79,1006126,0
+IRBTQ.US,D,20110810,000000,25.73,26.37,25.01,25.37,454059,0
+IRBTQ.US,D,20110811,000000,25.58,26.87,25.01,26.57,461029,0
+IRBTQ.US,D,20110812,000000,26.88,27.64,26.6,27.58,350840,0
+IRBTQ.US,D,20110815,000000,27.99,28.49,27.6,28.42,228033,0
+IRBTQ.US,D,20110816,000000,28.34,28.4,27.01,27.5,300258,0
+IRBTQ.US,D,20110817,000000,28.73,30.14,28.28,29.34,1023642,0
+IRBTQ.US,D,20110818,000000,28.3,28.51,26.49,26.84,679242,0
+IRBTQ.US,D,20110819,000000,26.03,27.2,25.44,25.96,3326241,0
+IRBTQ.US,D,20110822,000000,26.82,27.15,25.03,25.19,611508,0
+IRBTQ.US,D,20110823,000000,25.4,26.42,24,26.31,588257,0
+IRBTQ.US,D,20110824,000000,26.19,26.66,24.82,25.56,475881,0
+IRBTQ.US,D,20110825,000000,25.36,25.99,24.76,24.86,278126,0
+IRBTQ.US,D,20110826,000000,24.53,26.13,24.12,26.05,329193,0
+IRBTQ.US,D,20110829,000000,26.46,27.5,26.31,27.39,216452,0
+IRBTQ.US,D,20110830,000000,27.2,28.16,26.97,27.9,310848,0
+IRBTQ.US,D,20110831,000000,27.99,28.7,27.28,27.82,312973,0
+IRBTQ.US,D,20110901,000000,27.79,28.35,27.28,28.05,338160,0
+IRBTQ.US,D,20110902,000000,27.56,27.9,25.9,26.16,264735,0
+IRBTQ.US,D,20110906,000000,25.26,26.24,25.2,26.17,255056,0
+IRBTQ.US,D,20110907,000000,26.52,27.31,26.12,27.12,242165,0
+IRBTQ.US,D,20110908,000000,26.84,27.13,26.28,26.34,259786,0
+IRBTQ.US,D,20110909,000000,25.97,26.22,24.9,25.35,269903,0
+IRBTQ.US,D,20110912,000000,25,26.3,24.99,26.22,413869,0
+IRBTQ.US,D,20110913,000000,26.02,26.71,26,26.54,303642,0
+IRBTQ.US,D,20110914,000000,26.9,27.29,26.19,26.87,334138,0
+IRBTQ.US,D,20110915,000000,27.24,27.24,26.21,26.7,309119,0
+IRBTQ.US,D,20110916,000000,26.92,27.34,26.76,27.24,990563,0
+IRBTQ.US,D,20110919,000000,27.03,27.79,26.39,27.37,362917,0
+IRBTQ.US,D,20110920,000000,27.42,27.7,25.9,25.91,259961,0
+IRBTQ.US,D,20110921,000000,25.82,26.57,25,25.09,392443,0
+IRBTQ.US,D,20110922,000000,24.36,24.74,23.17,23.74,607291,0
+IRBTQ.US,D,20110923,000000,23.7,24.44,23.24,24.04,364027,0
+IRBTQ.US,D,20110926,000000,24.04,24.82,23.4,24.77,286410,0
+IRBTQ.US,D,20110927,000000,25.5,25.96,24.89,25.15,176927,0
+IRBTQ.US,D,20110928,000000,25.21,25.47,24.01,24.13,192169,0
+IRBTQ.US,D,20110929,000000,24.9,25.23,24.39,25.18,263206,0
+IRBTQ.US,D,20110930,000000,24.65,25.65,24.44,25.16,339133,0
+IRBTQ.US,D,20111003,000000,24.76,25.49,22.64,22.66,404715,0
+IRBTQ.US,D,20111004,000000,22.46,26.53,22.46,26.48,640870,0
+IRBTQ.US,D,20111005,000000,26.5,28.35,26.02,28.24,784711,0
+IRBTQ.US,D,20111006,000000,28.22,28.36,27.27,28.25,288552,0
+IRBTQ.US,D,20111007,000000,28.33,28.34,26.15,26.89,308015,0
+IRBTQ.US,D,20111010,000000,27.73,28.1,27.19,28.05,169818,0
+IRBTQ.US,D,20111011,000000,27.68,28.49,27.6,28.37,152119,0
+IRBTQ.US,D,20111012,000000,28.5,29.45,28.39,29.18,253028,0
+IRBTQ.US,D,20111013,000000,28.86,29.19,28.52,28.87,128512,0
+IRBTQ.US,D,20111014,000000,29.35,29.67,28.76,29.6,143088,0
+IRBTQ.US,D,20111017,000000,29.66,29.83,28.19,28.31,208274,0
+IRBTQ.US,D,20111018,000000,28.46,29.48,27.68,29.16,243902,0
+IRBTQ.US,D,20111019,000000,29.01,29.91,28.1,28.23,249731,0
+IRBTQ.US,D,20111020,000000,28.35,28.78,27.5,27.96,222546,0
+IRBTQ.US,D,20111021,000000,28.59,29.74,28.59,29.68,251123,0
+IRBTQ.US,D,20111024,000000,29.65,30.39,29,29.73,401533,0
+IRBTQ.US,D,20111025,000000,29.97,29.97,28.1,28.3,654976,0
+IRBTQ.US,D,20111026,000000,30.89,34,30.41,33.24,1593873,0
+IRBTQ.US,D,20111027,000000,34,35.99,33.83,34.96,786567,0
+IRBTQ.US,D,20111028,000000,33.53,34.3,32.6,33.11,855984,0
+IRBTQ.US,D,20111031,000000,33.51,34.62,33.21,33.86,395129,0
+IRBTQ.US,D,20111101,000000,32,32.99,31.08,32.51,739549,0
+IRBTQ.US,D,20111102,000000,33.05,33.67,32.52,33.19,314561,0
+IRBTQ.US,D,20111103,000000,33.71,34,32.65,33.74,274330,0
+IRBTQ.US,D,20111104,000000,33.18,33.74,32.58,33.34,218866,0
+IRBTQ.US,D,20111107,000000,33.14,34.08,33.14,33.88,309839,0
+IRBTQ.US,D,20111108,000000,34.3,34.36,32.64,33.52,332740,0
+IRBTQ.US,D,20111109,000000,32.34,32.92,31.48,31.69,276507,0
+IRBTQ.US,D,20111110,000000,32.08,32.39,31.21,31.65,234470,0
+IRBTQ.US,D,20111111,000000,31.78,33.18,31.78,33.06,201430,0
+IRBTQ.US,D,20111114,000000,33.1,33.14,31.77,31.91,275920,0
+IRBTQ.US,D,20111115,000000,31.84,32.36,31.63,32.2,350592,0
+IRBTQ.US,D,20111116,000000,31.71,32.64,30.85,31.04,231222,0
+IRBTQ.US,D,20111117,000000,31.05,31.23,29.93,30.07,339124,0
+IRBTQ.US,D,20111118,000000,30.23,30.23,29.06,29.74,382143,0
+IRBTQ.US,D,20111121,000000,29.15,29.6,28.8,29.12,282472,0
+IRBTQ.US,D,20111122,000000,29.12,30.41,29.11,29.46,263690,0
+IRBTQ.US,D,20111123,000000,29.08,29.26,28,28.1,182293,0
+IRBTQ.US,D,20111125,000000,27.94,28.26,27.27,27.27,88699,0
+IRBTQ.US,D,20111128,000000,28.5,30.1,28.44,29.81,403867,0
+IRBTQ.US,D,20111129,000000,29.61,30.11,29.18,29.78,214709,0
+IRBTQ.US,D,20111130,000000,31.24,31.88,30.6,31.75,352457,0
+IRBTQ.US,D,20111201,000000,31.75,32.63,31.61,32.2,229728,0
+IRBTQ.US,D,20111202,000000,32.41,33,32.3,32.66,334490,0
+IRBTQ.US,D,20111205,000000,33.25,33.32,32.66,33.15,344457,0
+IRBTQ.US,D,20111206,000000,33.19,33.34,32.19,32.71,199130,0
+IRBTQ.US,D,20111207,000000,32.26,32.99,31.89,32.47,124291,0
+IRBTQ.US,D,20111208,000000,32.25,32.58,31.54,31.62,152605,0
+IRBTQ.US,D,20111209,000000,31.81,33,31.42,32.7,174922,0
+IRBTQ.US,D,20111212,000000,32.06,32.6,31.55,32.56,173579,0
+IRBTQ.US,D,20111213,000000,32.99,32.99,30.63,30.94,191322,0
+IRBTQ.US,D,20111214,000000,30.92,31,29.5,29.85,250217,0
+IRBTQ.US,D,20111215,000000,30.46,30.54,29.71,30.42,213823,0
+IRBTQ.US,D,20111216,000000,30.76,31.19,29.75,29.85,658906,0
+IRBTQ.US,D,20111219,000000,30.25,30.89,29.27,29.41,360198,0
+IRBTQ.US,D,20111220,000000,30.21,31.11,29.73,30.9,192387,0
+IRBTQ.US,D,20111221,000000,31,31.26,30.05,31,317933,0
+IRBTQ.US,D,20111222,000000,30.84,31.45,30.24,30.36,180563,0
+IRBTQ.US,D,20111223,000000,30.5,30.68,30.24,30.54,93076,0
+IRBTQ.US,D,20111227,000000,30.28,31.06,30,30.8,196094,0
+IRBTQ.US,D,20111228,000000,30.82,31.27,29.6,29.65,145252,0
+IRBTQ.US,D,20111229,000000,29.84,30.58,29.52,30.43,134021,0
+IRBTQ.US,D,20111230,000000,30.31,30.508,29.8,29.85,158811,0
+IRBTQ.US,D,20120103,000000,30.78,30.78,28.21,28.59,675495,0
+IRBTQ.US,D,20120104,000000,29.58,29.69,28.54,29.16,506177,0
+IRBTQ.US,D,20120105,000000,29.14,30.5,28.83,30.23,276474,0
+IRBTQ.US,D,20120106,000000,30.18,31.18,30.01,30.17,371834,0
+IRBTQ.US,D,20120109,000000,30.29,31.15,30.01,31.07,217142,0
+IRBTQ.US,D,20120110,000000,31.64,31.75,30.99,31.33,233814,0
+IRBTQ.US,D,20120111,000000,31.23,32.01,30.67,31.6,187807,0
+IRBTQ.US,D,20120112,000000,31.76,31.78,30.6,31.35,181816,0
+IRBTQ.US,D,20120113,000000,30.96,31.34,30.35,30.51,253283,0
+IRBTQ.US,D,20120117,000000,30.81,30.98,30.51,30.6,319967,0
+IRBTQ.US,D,20120118,000000,30.79,31.54,30.61,31.34,282192,0
+IRBTQ.US,D,20120119,000000,31.53,32.09,31.49,31.95,323136,0
+IRBTQ.US,D,20120120,000000,31.78,32.63,31.61,32.28,413685,0
+IRBTQ.US,D,20120123,000000,32.17,32.86,31.91,32.15,217178,0
+IRBTQ.US,D,20120124,000000,31.75,32.54,31.49,32.46,231600,0
+IRBTQ.US,D,20120125,000000,32.5,33.25,31.81,33,308004,0
+IRBTQ.US,D,20120126,000000,33.15,33.45,32.05,32.49,227355,0
+IRBTQ.US,D,20120127,000000,32.33,32.98,32.07,32.86,142971,0
+IRBTQ.US,D,20120130,000000,32.45,33.33,32.07,33.06,258462,0
+IRBTQ.US,D,20120131,000000,33.13,33.48,32.68,33.04,285440,0
+IRBTQ.US,D,20120201,000000,33.33,35.56,33.07,35.42,773047,0
+IRBTQ.US,D,20120202,000000,35.71,36.42,35.51,35.95,409011,0
+IRBTQ.US,D,20120203,000000,36.79,37.54,36.11,37.01,395710,0
+IRBTQ.US,D,20120206,000000,36.74,37.24,36.3,36.76,276535,0
+IRBTQ.US,D,20120207,000000,36.96,37.24,36.51,36.86,307565,0
+IRBTQ.US,D,20120208,000000,37,38.33,36.91,38.3,922298,0
+IRBTQ.US,D,20120209,000000,28.8,28.81,25.12,25.17,7172755,0
+IRBTQ.US,D,20120210,000000,25.13,25.85,25,25.27,1691091,0
+IRBTQ.US,D,20120213,000000,25.51,25.74,25.01,25.46,1192925,0
+IRBTQ.US,D,20120214,000000,25.44,25.55,25.13,25.25,519606,0
+IRBTQ.US,D,20120215,000000,25.3,25.5,24.5,24.6,675439,0
+IRBTQ.US,D,20120216,000000,24.84,25.9,24.4,25.88,854863,0
+IRBTQ.US,D,20120217,000000,26.01,26.2,25.74,26,645670,0
+IRBTQ.US,D,20120221,000000,26.09,26.09,25.03,25.3,515122,0
+IRBTQ.US,D,20120222,000000,25.32,25.67,25.25,25.56,325230,0
+IRBTQ.US,D,20120223,000000,25.73,26.22,25.42,26.18,649381,0
+IRBTQ.US,D,20120224,000000,26.2,26.47,25.65,25.69,429383,0
+IRBTQ.US,D,20120227,000000,25.65,26.45,25.63,25.89,557209,0
+IRBTQ.US,D,20120228,000000,25.99,26.33,25.55,25.77,351528,0
+IRBTQ.US,D,20120229,000000,25.91,26.15,25.4,25.52,578194,0
+IRBTQ.US,D,20120301,000000,25.6,26.09,25.21,25.52,826938,0
+IRBTQ.US,D,20120302,000000,25.53,26.13,25.03,25.14,496636,0
+IRBTQ.US,D,20120305,000000,25.39,25.6,25.02,25.41,295272,0
+IRBTQ.US,D,20120306,000000,25.2,25.36,24.94,25.2,386746,0
+IRBTQ.US,D,20120307,000000,25.3,25.51,25,25.48,370992,0
+IRBTQ.US,D,20120308,000000,25.67,25.75,25.32,25.54,356885,0
+IRBTQ.US,D,20120309,000000,25.55,26.59,25.39,26.59,525210,0
+IRBTQ.US,D,20120312,000000,26.8,27.22,26.6,26.99,563083,0
+IRBTQ.US,D,20120313,000000,27.04,27.19,26.31,26.79,496965,0
+IRBTQ.US,D,20120314,000000,26.83,26.95,26.34,26.47,325571,0
+IRBTQ.US,D,20120315,000000,26.42,27.74,26.26,27.74,490879,0
+IRBTQ.US,D,20120316,000000,27.81,27.92,26.82,27.32,2350274,0
+IRBTQ.US,D,20120319,000000,27.5,27.78,27.03,27.3,492359,0
+IRBTQ.US,D,20120320,000000,27.06,27.24,26.3,27.09,350322,0
+IRBTQ.US,D,20120321,000000,27.06,27.77,26.47,27.71,408624,0
+IRBTQ.US,D,20120322,000000,27.55,27.73,27.21,27.48,390742,0
+IRBTQ.US,D,20120323,000000,27.49,28,27.13,27.74,510100,0
+IRBTQ.US,D,20120326,000000,28,28.77,28,28.36,543576,0
+IRBTQ.US,D,20120327,000000,28.5,28.91,27.92,27.93,633652,0
+IRBTQ.US,D,20120328,000000,28.05,28.18,27.69,27.95,456534,0
+IRBTQ.US,D,20120329,000000,27.67,27.8,26.95,27.55,257411,0
+IRBTQ.US,D,20120330,000000,27.83,28.1,27.23,27.26,223063,0
+IRBTQ.US,D,20120402,000000,27.05,27.4,26.84,26.94,275021,0
+IRBTQ.US,D,20120403,000000,26.64,27.18,26.27,26.3,330390,0
+IRBTQ.US,D,20120404,000000,26.05,26.17,25.3,25.68,437362,0
+IRBTQ.US,D,20120405,000000,25.47,25.94,25.42,25.43,275328,0
+IRBTQ.US,D,20120409,000000,25.17,25.55,25.05,25.1,364387,0
+IRBTQ.US,D,20120410,000000,25.22,25.35,24.03,24.12,523629,0
+IRBTQ.US,D,20120411,000000,24.34,24.71,24.33,24.5,282633,0
+IRBTQ.US,D,20120412,000000,24.6,25.48,24.48,24.96,355938,0
+IRBTQ.US,D,20120413,000000,25,25.15,24.58,24.93,221080,0
+IRBTQ.US,D,20120416,000000,25.12,25.23,24.54,24.96,310190,0
+IRBTQ.US,D,20120417,000000,25.19,25.84,25.19,25.38,257839,0
+IRBTQ.US,D,20120418,000000,25.33,25.58,25.08,25.09,193519,0
+IRBTQ.US,D,20120419,000000,25.03,25.4,24.32,24.35,315436,0
+IRBTQ.US,D,20120420,000000,24.67,25.16,24.5,24.52,212327,0
+IRBTQ.US,D,20120423,000000,24.22,24.32,24,24.19,383118,0
+IRBTQ.US,D,20120424,000000,24.25,24.65,24.03,24.6,359702,0
+IRBTQ.US,D,20120425,000000,23.87,24.67,22.88,22.98,870270,0
+IRBTQ.US,D,20120426,000000,22.91,23.78,22.67,23.73,546576,0
+IRBTQ.US,D,20120427,000000,23.75,24.79,23.69,24.27,426176,0
+IRBTQ.US,D,20120430,000000,24.13,24.2,23.42,23.61,292589,0
+IRBTQ.US,D,20120501,000000,23.62,24.4,23.55,23.55,312107,0
+IRBTQ.US,D,20120502,000000,23.09,23.61,22.5,23.32,422741,0
+IRBTQ.US,D,20120503,000000,23.28,23.59,22.76,23.09,298534,0
+IRBTQ.US,D,20120504,000000,22.91,22.94,22.11,22.14,292554,0
+IRBTQ.US,D,20120507,000000,22.12,22.32,21.85,22.14,224079,0
+IRBTQ.US,D,20120508,000000,22.05,22.4,21.32,22.35,570322,0
+IRBTQ.US,D,20120509,000000,21.97,22.83,21.8,22.64,401542,0
+IRBTQ.US,D,20120510,000000,22.8,23.06,22.53,22.84,277869,0
+IRBTQ.US,D,20120511,000000,22.63,22.9,22.51,22.8,542276,0
+IRBTQ.US,D,20120514,000000,22.5,22.89,21.93,21.95,313488,0
+IRBTQ.US,D,20120515,000000,22,22.67,21.65,22.31,279959,0
+IRBTQ.US,D,20120516,000000,22.46,22.78,22.04,22.13,275678,0
+IRBTQ.US,D,20120517,000000,22.17,22.29,21,21.08,286198,0
+IRBTQ.US,D,20120518,000000,20.98,21.02,20.16,20.69,440351,0
+IRBTQ.US,D,20120521,000000,20.81,21.57,20.32,21.49,297257,0
+IRBTQ.US,D,20120522,000000,21.52,21.92,21.32,21.75,252865,0
+IRBTQ.US,D,20120523,000000,21.5,22.34,20.85,21.28,523343,0
+IRBTQ.US,D,20120524,000000,21.39,21.49,20.88,21.07,273915,0
+IRBTQ.US,D,20120525,000000,21.1,21.23,20.71,21.02,213227,0
+IRBTQ.US,D,20120529,000000,21.31,21.83,20.91,21.8,358026,0
+IRBTQ.US,D,20120530,000000,21.51,21.72,21.21,21.34,233797,0
+IRBTQ.US,D,20120531,000000,21.4,21.56,20.69,21.18,300088,0
+IRBTQ.US,D,20120601,000000,20.63,20.67,19.46,19.83,620911,0
+IRBTQ.US,D,20120604,000000,19.93,19.97,19.5,19.9,458368,0
+IRBTQ.US,D,20120605,000000,19.75,20.64,19.6,20.46,270592,0
+IRBTQ.US,D,20120606,000000,20.73,21.76,20.4,21.53,333757,0
+IRBTQ.US,D,20120607,000000,21.87,21.94,20.96,20.97,327557,0
+IRBTQ.US,D,20120608,000000,20.93,21.33,20.6,21.23,258524,0
+IRBTQ.US,D,20120611,000000,21.49,21.49,20,20.02,391992,0
+IRBTQ.US,D,20120612,000000,20.18,20.85,19.99,20.75,399510,0
+IRBTQ.US,D,20120613,000000,20.77,21,20.34,20.52,239859,0
+IRBTQ.US,D,20120614,000000,20.58,20.88,20.33,20.73,270079,0
+IRBTQ.US,D,20120615,000000,20.79,21.64,20.62,21.51,1007367,0
+IRBTQ.US,D,20120618,000000,21.44,21.62,21.21,21.4,250828,0
+IRBTQ.US,D,20120619,000000,21.58,22.45,21.58,21.76,455064,0
+IRBTQ.US,D,20120620,000000,21.82,22.11,21.62,21.72,161844,0
+IRBTQ.US,D,20120621,000000,21.72,21.9,20.93,21.1,337704,0
+IRBTQ.US,D,20120622,000000,21.42,22.15,21.26,22.07,731560,0
+IRBTQ.US,D,20120625,000000,21.96,22.2,21.46,21.62,211519,0
+IRBTQ.US,D,20120626,000000,21.61,21.99,21.28,21.72,193127,0
+IRBTQ.US,D,20120627,000000,21.8,22.37,21.59,21.71,285181,0
+IRBTQ.US,D,20120628,000000,21.46,21.98,21.15,21.54,151679,0
+IRBTQ.US,D,20120629,000000,22.05,22.44,21.92,22.15,236693,0
+IRBTQ.US,D,20120702,000000,22.3,22.46,21.75,22.17,235327,0
+IRBTQ.US,D,20120703,000000,22.17,22.48,21.81,22.45,92065,0
+IRBTQ.US,D,20120705,000000,22.41,23.15,22.25,22.51,183646,0
+IRBTQ.US,D,20120706,000000,22.27,22.38,21.7,21.78,206062,0
+IRBTQ.US,D,20120709,000000,21.65,21.94,21.38,21.5,154834,0
+IRBTQ.US,D,20120710,000000,21.63,21.83,21.15,21.21,124256,0
+IRBTQ.US,D,20120711,000000,21.23,21.59,20.82,20.89,179319,0
+IRBTQ.US,D,20120712,000000,20.69,20.88,20.52,20.66,125371,0
+IRBTQ.US,D,20120713,000000,20.77,21.28,20.77,21.03,153113,0
+IRBTQ.US,D,20120716,000000,21.02,21.03,20.35,20.55,130500,0
+IRBTQ.US,D,20120717,000000,20.84,20.93,20.33,20.55,186409,0
+IRBTQ.US,D,20120718,000000,20.46,20.8,20.44,20.68,210677,0
+IRBTQ.US,D,20120719,000000,20.81,20.81,20.05,20.35,299061,0
+IRBTQ.US,D,20120720,000000,20.11,20.35,20.04,20.16,337912,0
+IRBTQ.US,D,20120723,000000,19.9,20.08,19.6,19.73,285545,0
+IRBTQ.US,D,20120724,000000,19.8,19.85,19.09,19.49,463650,0
+IRBTQ.US,D,20120725,000000,21.69,23.5,21.09,22.99,2122536,0
+IRBTQ.US,D,20120726,000000,23.5,23.5,22.86,23.16,331768,0
+IRBTQ.US,D,20120727,000000,23.19,24.76,23.04,24.63,535243,0
+IRBTQ.US,D,20120730,000000,24.83,24.83,23.73,23.75,299788,0
+IRBTQ.US,D,20120731,000000,23.58,23.83,22.71,22.76,374154,0
+IRBTQ.US,D,20120801,000000,22.97,23.02,22.34,22.34,249401,0
+IRBTQ.US,D,20120802,000000,22.32,22.54,22,22.31,205025,0
+IRBTQ.US,D,20120803,000000,22.65,23.06,22.5,22.8,244361,0
+IRBTQ.US,D,20120806,000000,22.95,23.09,22.8,22.82,189746,0
+IRBTQ.US,D,20120807,000000,23,23.4,22.81,23.11,252978,0
+IRBTQ.US,D,20120808,000000,22.89,23.49,22.56,23.33,184959,0
+IRBTQ.US,D,20120809,000000,23.34,24.39,23.34,24.24,349189,0
+IRBTQ.US,D,20120810,000000,24.09,24.09,23.48,24.03,246853,0
+IRBTQ.US,D,20120813,000000,23.91,24.15,23.64,24.15,184264,0
+IRBTQ.US,D,20120814,000000,24.23,24.74,23.97,24.41,320816,0
+IRBTQ.US,D,20120815,000000,24.28,24.84,24.24,24.67,255538,0
+IRBTQ.US,D,20120816,000000,24.56,25.72,24.352,25.6,353397,0
+IRBTQ.US,D,20120817,000000,25.54,26.17,25.36,26.14,334392,0
+IRBTQ.US,D,20120820,000000,25.94,26.19,25.41,25.67,246954,0
+IRBTQ.US,D,20120821,000000,25.89,26.4,25.63,25.79,277505,0
+IRBTQ.US,D,20120822,000000,25.65,26,25.33,25.69,187644,0
+IRBTQ.US,D,20120823,000000,25.66,25.66,24.9,25.19,220692,0
+IRBTQ.US,D,20120824,000000,25.06,25.41,25.01,25.2,167460,0
+IRBTQ.US,D,20120827,000000,25.4,25.73,24.87,25.5,217887,0
+IRBTQ.US,D,20120828,000000,25.54,25.54,25.23,25.29,142200,0
+IRBTQ.US,D,20120829,000000,25.31,25.47,24.91,25.15,104639,0
+IRBTQ.US,D,20120830,000000,24.86,25.11,24.6,25.04,160399,0
+IRBTQ.US,D,20120831,000000,25.26,25.41,25,25.19,161170,0
+IRBTQ.US,D,20120904,000000,25.05,25.89,24.781,25.48,212154,0
+IRBTQ.US,D,20120905,000000,25.38,25.77,25.14,25.53,209036,0
+IRBTQ.US,D,20120906,000000,25.54,26.05,25.5,25.82,187707,0
+IRBTQ.US,D,20120907,000000,25.91,26.17,25.6,25.99,153275,0
+IRBTQ.US,D,20120910,000000,25.81,26.2,25.73,25.83,157804,0
+IRBTQ.US,D,20120911,000000,25.75,26.03,25.46,25.7,109235,0
+IRBTQ.US,D,20120912,000000,25.65,25.92,25.58,25.79,130950,0
+IRBTQ.US,D,20120913,000000,25.77,26.67,25.54,26.23,228987,0
+IRBTQ.US,D,20120914,000000,26.34,27.16,26.23,26.37,349564,0
+IRBTQ.US,D,20120917,000000,26.15,26.34,25.84,26.01,226200,0
+IRBTQ.US,D,20120918,000000,26.12,26.27,25.27,25.5,219121,0
+IRBTQ.US,D,20120919,000000,25.66,25.738,24.4,24.73,472440,0
+IRBTQ.US,D,20120920,000000,24.48,24.67,23.7,23.9,263586,0
+IRBTQ.US,D,20120921,000000,24.25,24.268,23.58,23.83,1424909,0
+IRBTQ.US,D,20120924,000000,23.72,24.1,23.6,23.99,151713,0
+IRBTQ.US,D,20120925,000000,24.14,24.34,23.07,23.19,320184,0
+IRBTQ.US,D,20120926,000000,23.4,23.4,22.54,22.86,317847,0
+IRBTQ.US,D,20120927,000000,22.93,23.2,22.65,22.99,152448,0
+IRBTQ.US,D,20120928,000000,22.82,23,22.59,22.76,160131,0
+IRBTQ.US,D,20121001,000000,23.01,23.4,22.84,22.99,263718,0
+IRBTQ.US,D,20121002,000000,22.87,23.35,22.71,23.07,202096,0
+IRBTQ.US,D,20121003,000000,23.18,23.27,22.78,23,216818,0
+IRBTQ.US,D,20121004,000000,23.07,23.238,22.79,23.03,174653,0
+IRBTQ.US,D,20121005,000000,23.18,23.9,23.142,23.54,302982,0
+IRBTQ.US,D,20121008,000000,23.39,23.75,23.39,23.54,93834,0
+IRBTQ.US,D,20121009,000000,23.49,23.52,22.86,22.98,170320,0
+IRBTQ.US,D,20121010,000000,22.98,23.137,22.81,23.11,154933,0
+IRBTQ.US,D,20121011,000000,23.4,23.75,23.21,23.26,163394,0
+IRBTQ.US,D,20121012,000000,23.33,23.37,22.79,22.93,161439,0
+IRBTQ.US,D,20121015,000000,22.99,23.54,22.91,23.29,129465,0
+IRBTQ.US,D,20121016,000000,23.46,23.55,23,23.32,84334,0
+IRBTQ.US,D,20121017,000000,23.36,24.26,23.34,23.98,132116,0
+IRBTQ.US,D,20121018,000000,23.96,23.98,23.54,23.839,79142,0
+IRBTQ.US,D,20121019,000000,23.46,23.48,22.82,23.06,172629,0
+IRBTQ.US,D,20121022,000000,23.06,23.21,22.65,22.71,175441,0
+IRBTQ.US,D,20121023,000000,22.5,23.2,22.41,22.64,321327,0
+IRBTQ.US,D,20121024,000000,19.28,19.74,17.77,18.32,1798580,0
+IRBTQ.US,D,20121025,000000,18.47,18.91,18.06,18.21,595711,0
+IRBTQ.US,D,20121026,000000,18.21,18.345,17.92,17.99,413692,0
+IRBTQ.US,D,20121031,000000,18.16,18.2,17.9,17.95,185392,0
+IRBTQ.US,D,20121101,000000,18.04,18.31,17.88,18.29,330730,0
+IRBTQ.US,D,20121102,000000,18.27,18.47,18.17,18.29,172442,0
+IRBTQ.US,D,20121105,000000,18.37,18.63,18.21,18.39,164781,0
+IRBTQ.US,D,20121106,000000,18.38,18.58,18.27,18.34,129300,0
+IRBTQ.US,D,20121107,000000,18.14,18.21,17.8,17.96,213606,0
+IRBTQ.US,D,20121108,000000,17.96,17.96,16.9,17.23,354023,0
+IRBTQ.US,D,20121109,000000,17.12,17.45,16.94,17.09,194177,0
+IRBTQ.US,D,20121112,000000,17.19,17.235,16.925,17.22,161211,0
+IRBTQ.US,D,20121113,000000,17.12,17.17,16.84,17.09,139050,0
+IRBTQ.US,D,20121114,000000,17.1,17.24,16.62,16.72,221011,0
+IRBTQ.US,D,20121115,000000,16.7,17.07,16.42,16.5,164162,0
+IRBTQ.US,D,20121116,000000,16.42,17.15,16.25,16.87,196300,0
+IRBTQ.US,D,20121119,000000,17.09,17.63,16.95,17.22,188397,0
+IRBTQ.US,D,20121120,000000,17.1,17.24,16.868,17.17,207788,0
+IRBTQ.US,D,20121121,000000,17.17,17.78,17.083,17.68,152221,0
+IRBTQ.US,D,20121123,000000,17.71,18.13,17.691,17.97,86441,0
+IRBTQ.US,D,20121126,000000,17.82,18.35,17.815,18.318,247818,0
+IRBTQ.US,D,20121127,000000,18.42,18.93,18.36,18.65,344779,0
+IRBTQ.US,D,20121128,000000,18.55,19.1,18.5,19.01,183936,0
+IRBTQ.US,D,20121129,000000,18.97,19.1,18.83,18.94,172398,0
+IRBTQ.US,D,20121130,000000,19,19,18.57,18.84,171537,0
+IRBTQ.US,D,20121203,000000,18.76,18.82,18.2,18.28,158893,0
+IRBTQ.US,D,20121204,000000,18.18,19.1,17.9,18.87,321255,0
+IRBTQ.US,D,20121205,000000,18.93,18.93,18.15,18.64,207476,0
+IRBTQ.US,D,20121206,000000,18.58,18.58,18.04,18.35,172297,0
+IRBTQ.US,D,20121207,000000,18.64,18.69,18.183,18.47,130040,0
+IRBTQ.US,D,20121210,000000,18.5,18.75,18.22,18.47,136880,0
+IRBTQ.US,D,20121211,000000,18.59,18.88,18.418,18.67,203377,0
+IRBTQ.US,D,20121212,000000,18.76,19.31,18.68,18.81,262828,0
+IRBTQ.US,D,20121213,000000,18.85,19.24,18.67,18.79,146207,0
+IRBTQ.US,D,20121214,000000,18.81,18.84,18.4,18.58,174092,0
+IRBTQ.US,D,20121217,000000,18.54,18.98,18.39,18.65,359088,0
+IRBTQ.US,D,20121218,000000,18.65,19.36,18.382,19.31,250438,0
+IRBTQ.US,D,20121219,000000,19.25,20.04,19.15,19.48,341215,0
+IRBTQ.US,D,20121220,000000,19.66,19.8,18.84,19.02,312884,0
+IRBTQ.US,D,20121221,000000,18.61,18.906,17.97,18.2,2877011,0
+IRBTQ.US,D,20121224,000000,18.38,19.85,18.38,19.44,368230,0
+IRBTQ.US,D,20121226,000000,19.54,19.79,19.2,19.35,265127,0
+IRBTQ.US,D,20121227,000000,19.3,19.39,18.7,19,275768,0
+IRBTQ.US,D,20121228,000000,18.82,18.909,18.52,18.59,228530,0
+IRBTQ.US,D,20121231,000000,18.55,18.77,18.25,18.74,330827,0
+IRBTQ.US,D,20130102,000000,19.34,20.9,19.18,20.83,547265,0
+IRBTQ.US,D,20130103,000000,20.86,20.86,20.41,20.54,204711,0
+IRBTQ.US,D,20130104,000000,20.68,20.85,20.51,20.72,190416,0
+IRBTQ.US,D,20130107,000000,20.62,20.78,20.52,20.56,201837,0
+IRBTQ.US,D,20130108,000000,20.59,21.14,20.25,20.3,361504,0
+IRBTQ.US,D,20130109,000000,20.35,20.545,20,20.1,184310,0
+IRBTQ.US,D,20130110,000000,20.22,20.39,20.02,20.16,171239,0
+IRBTQ.US,D,20130111,000000,20.24,20.24,20.01,20.03,186687,0
+IRBTQ.US,D,20130114,000000,20.29,20.31,19.8,19.94,147910,0
+IRBTQ.US,D,20130115,000000,19.9,20.35,19.64,20.28,299281,0
+IRBTQ.US,D,20130116,000000,20.28,20.75,20.18,20.63,326871,0
+IRBTQ.US,D,20130117,000000,20.68,21,20.57,20.61,137857,0
+IRBTQ.US,D,20130118,000000,20.65,20.72,20.35,20.67,125619,0
+IRBTQ.US,D,20130122,000000,20.74,21.18,20.66,21.18,299354,0
+IRBTQ.US,D,20130123,000000,21.19,21.39,20.86,21.11,250979,0
+IRBTQ.US,D,20130124,000000,21.97,23.84,21.37,23.06,936508,0
+IRBTQ.US,D,20130125,000000,23.65,23.85,22.81,23.24,466616,0
+IRBTQ.US,D,20130128,000000,23.2,23.82,23.055,23.53,490225,0
+IRBTQ.US,D,20130129,000000,23.53,24,23.36,23.76,492137,0
+IRBTQ.US,D,20130130,000000,23.85,23.9,22.82,23,323196,0
+IRBTQ.US,D,20130131,000000,23.02,23.17,22.7,22.88,258881,0
+IRBTQ.US,D,20130201,000000,22.89,23.4,22.55,23.13,287762,0
+IRBTQ.US,D,20130204,000000,23.01,23.32,23.01,23.27,420004,0
+IRBTQ.US,D,20130205,000000,23.31,23.57,23.07,23.07,400105,0
+IRBTQ.US,D,20130206,000000,23.01,23.89,22.97,23.82,672392,0
+IRBTQ.US,D,20130207,000000,21.45,22.5,19.905,20.62,1630804,0
+IRBTQ.US,D,20130208,000000,20.84,20.98,20.28,20.67,590219,0
+IRBTQ.US,D,20130211,000000,20.6,20.83,20.38,20.78,420668,0
+IRBTQ.US,D,20130212,000000,20.84,21.6,20.79,21.41,511195,0
+IRBTQ.US,D,20130213,000000,21.4,21.63,21.16,21.48,228983,0
+IRBTQ.US,D,20130214,000000,21.4,22.05,21.35,21.99,287127,0
+IRBTQ.US,D,20130215,000000,22.1,22.12,21.175,21.31,328133,0
+IRBTQ.US,D,20130219,000000,21.4,21.78,21.156,21.71,258451,0
+IRBTQ.US,D,20130220,000000,21.78,21.89,20.9,20.91,205817,0
+IRBTQ.US,D,20130221,000000,20.83,20.99,19.95,20.33,322855,0
+IRBTQ.US,D,20130222,000000,20.44,21.359,20.44,20.7,303831,0
+IRBTQ.US,D,20130225,000000,20.91,21.08,20.21,20.24,284700,0
+IRBTQ.US,D,20130226,000000,20.59,20.96,20.26,20.74,535818,0
+IRBTQ.US,D,20130227,000000,20.75,21.38,20.75,21.16,298216,0
+IRBTQ.US,D,20130228,000000,21.25,21.52,21.16,21.44,711236,0
+IRBTQ.US,D,20130301,000000,21.32,21.87,21.13,21.82,552342,0
+IRBTQ.US,D,20130304,000000,21.68,21.895,21.22,21.77,513963,0
+IRBTQ.US,D,20130305,000000,22.05,22.75,22.05,22.51,306337,0
+IRBTQ.US,D,20130306,000000,22.55,22.659,22.06,22.4,314563,0
+IRBTQ.US,D,20130307,000000,22.49,22.9,22.24,22.77,282439,0
+IRBTQ.US,D,20130308,000000,22.76,22.95,22.5,22.86,231953,0
+IRBTQ.US,D,20130311,000000,22.83,22.91,22.52,22.75,184188,0
+IRBTQ.US,D,20130312,000000,25.1,25.2,23.61,23.93,1324661,0
+IRBTQ.US,D,20130313,000000,23.75,24.35,23.67,24.08,443800,0
+IRBTQ.US,D,20130314,000000,24.22,24.41,23.94,24.4,264378,0
+IRBTQ.US,D,20130315,000000,24.43,24.55,24.26,24.44,304253,0
+IRBTQ.US,D,20130318,000000,24.3,24.43,23.88,24.24,169657,0
+IRBTQ.US,D,20130319,000000,24.39,24.69,23.96,24.53,287082,0
+IRBTQ.US,D,20130320,000000,24.58,24.85,24.465,24.72,245539,0
+IRBTQ.US,D,20130321,000000,24.5,24.82,24.2,24.8,319168,0
+IRBTQ.US,D,20130322,000000,24.87,24.92,24.3,24.63,322863,0
+IRBTQ.US,D,20130325,000000,24.47,24.98,24.47,24.91,432698,0
+IRBTQ.US,D,20130326,000000,24.96,25.17,24.802,25.14,325455,0
+IRBTQ.US,D,20130327,000000,25,25.47,24.83,25.44,307461,0
+IRBTQ.US,D,20130328,000000,25.48,25.76,25.22,25.66,315650,0
+IRBTQ.US,D,20130401,000000,25.7,25.7,25.04,25.31,431822,0
+IRBTQ.US,D,20130402,000000,25.52,26.36,25.42,25.82,495330,0
+IRBTQ.US,D,20130403,000000,25.67,25.77,24.66,24.86,305162,0
+IRBTQ.US,D,20130404,000000,24.78,25.35,24.466,25.31,263263,0
+IRBTQ.US,D,20130405,000000,24.81,25.46,24.718,25.4,169540,0
+IRBTQ.US,D,20130408,000000,25.48,25.48,24.45,25.26,445072,0
+IRBTQ.US,D,20130409,000000,25.45,25.64,24.81,24.82,327895,0
+IRBTQ.US,D,20130410,000000,24.95,25.74,24.95,25.7,167494,0
+IRBTQ.US,D,20130411,000000,25.69,25.93,25.385,25.56,199555,0
+IRBTQ.US,D,20130412,000000,25.44,25.54,24.93,25.52,173836,0
+IRBTQ.US,D,20130415,000000,25.38,25.38,24.36,24.55,382899,0
+IRBTQ.US,D,20130416,000000,24.98,25.32,24.46,25.28,315938,0
+IRBTQ.US,D,20130417,000000,25.04,25.04,23.95,24.54,308683,0
+IRBTQ.US,D,20130418,000000,24.67,24.7,23.76,24.05,285619,0
+IRBTQ.US,D,20130419,000000,24.1,24.38,23.865,24.34,192156,0
+IRBTQ.US,D,20130422,000000,24.36,24.49,23.87,24.4,183817,0
+IRBTQ.US,D,20130423,000000,24.65,25.04,24.38,24.66,493676,0
+IRBTQ.US,D,20130424,000000,27.05,28.85,26.3,28.04,2299454,0
+IRBTQ.US,D,20130425,000000,28.24,29.3,27.75,28.46,1269985,0
+IRBTQ.US,D,20130426,000000,28.25,28.5,28.02,28.32,399358,0
+IRBTQ.US,D,20130429,000000,28.58,28.72,28.18,28.45,452858,0
+IRBTQ.US,D,20130430,000000,28.44,29.1,28.176,29.09,450415,0
+IRBTQ.US,D,20130501,000000,29,29,27.93,28.21,496389,0
+IRBTQ.US,D,20130502,000000,28.38,28.57,28.05,28.45,310471,0
+IRBTQ.US,D,20130503,000000,28.84,29.68,28.485,29.27,464295,0
+IRBTQ.US,D,20130506,000000,29.27,30.519,29.27,30.22,488675,0
+IRBTQ.US,D,20130507,000000,30.4,31.37,30.3,30.99,559396,0
+IRBTQ.US,D,20130508,000000,31,31.41,30.84,30.99,511863,0
+IRBTQ.US,D,20130509,000000,30.9,31.788,30.31,31.33,377183,0
+IRBTQ.US,D,20130510,000000,31.34,33.26,31.23,32.84,766167,0
+IRBTQ.US,D,20130513,000000,32.6,32.749,32.175,32.34,435192,0
+IRBTQ.US,D,20130514,000000,32.5,34.66,32.5,33.62,651938,0
+IRBTQ.US,D,20130515,000000,33.6,34.94,33.55,34.51,466074,0
+IRBTQ.US,D,20130516,000000,34.58,34.75,33.39,33.43,469600,0
+IRBTQ.US,D,20130517,000000,33.59,34.33,33.59,34.27,477278,0
+IRBTQ.US,D,20130520,000000,34.1,35.36,34.1,34.95,451852,0
+IRBTQ.US,D,20130521,000000,34.77,35.159,33.44,33.54,513916,0
+IRBTQ.US,D,20130522,000000,33.49,34.06,32.22,32.51,544731,0
+IRBTQ.US,D,20130523,000000,31.92,32.92,31.17,32.7,591736,0
+IRBTQ.US,D,20130524,000000,32.24,32.57,31.58,32.32,377175,0
+IRBTQ.US,D,20130528,000000,32.76,34.1,32.76,33.89,481730,0
+IRBTQ.US,D,20130529,000000,33.98,34.24,33.43,33.74,279260,0
+IRBTQ.US,D,20130530,000000,33.03,34.6,33.03,34.31,441051,0
+IRBTQ.US,D,20130531,000000,33.99,34.5,33.79,33.79,250552,0
+IRBTQ.US,D,20130603,000000,34.04,34.24,33.01,34.07,343302,0
+IRBTQ.US,D,20130604,000000,34.1,34.54,32.62,32.86,370218,0
+IRBTQ.US,D,20130605,000000,32.68,33.34,32.11,32.51,279832,0
+IRBTQ.US,D,20130606,000000,32.41,33.35,32.06,33.35,200743,0
+IRBTQ.US,D,20130607,000000,33.74,34.86,33.22,34.67,351083,0
+IRBTQ.US,D,20130610,000000,35,35.75,34.71,35,509987,0
+IRBTQ.US,D,20130611,000000,34.44,35.16,34.11,34.49,317731,0
+IRBTQ.US,D,20130612,000000,34.93,34.99,33.9,34.2,349657,0
+IRBTQ.US,D,20130613,000000,33.87,35.08,33.72,34.87,277331,0
+IRBTQ.US,D,20130614,000000,34.9,35.69,34.54,35,312367,0
+IRBTQ.US,D,20130617,000000,35.63,38.89,35.63,37.8,1653211,0
+IRBTQ.US,D,20130618,000000,37.97,38.18,37.08,37.74,695733,0
+IRBTQ.US,D,20130619,000000,37.74,38.2,37.18,37.9,550442,0
+IRBTQ.US,D,20130620,000000,37.5,38,36.1,37.36,833692,0
+IRBTQ.US,D,20130621,000000,37.65,38.46,36.31,38,4384843,0
+IRBTQ.US,D,20130624,000000,37.51,37.7,36.02,36.68,603455,0
+IRBTQ.US,D,20130625,000000,37.11,37.82,36.52,36.7,415060,0
+IRBTQ.US,D,20130626,000000,37.24,37.7,37.14,37.28,441967,0
+IRBTQ.US,D,20130627,000000,37.51,39.64,37.48,39.25,920623,0
+IRBTQ.US,D,20130628,000000,39.25,40.12,38.45,39.77,659195,0
+IRBTQ.US,D,20130701,000000,40.02,41.12,39.87,40.11,549088,0
+IRBTQ.US,D,20130702,000000,40.84,40.85,38.71,38.97,728944,0
+IRBTQ.US,D,20130703,000000,38.75,39.14,38.323,38.52,375709,0
+IRBTQ.US,D,20130705,000000,39.56,40.46,38.63,40.39,639217,0
+IRBTQ.US,D,20130708,000000,40.45,40.8,39.39,39.73,583920,0
+IRBTQ.US,D,20130709,000000,40.01,40.069,38.701,39.26,634903,0
+IRBTQ.US,D,20130710,000000,39.11,39.69,38.56,38.97,476089,0
+IRBTQ.US,D,20130711,000000,40.07,40.26,39.5,40,653442,0
+IRBTQ.US,D,20130712,000000,40.07,40.19,39.71,39.88,396759,0
+IRBTQ.US,D,20130715,000000,40.09,40.24,39.5,39.99,513671,0
+IRBTQ.US,D,20130716,000000,39.92,40.1,37.85,37.97,710376,0
+IRBTQ.US,D,20130717,000000,38.1,38.89,37.671,38,601840,0
+IRBTQ.US,D,20130718,000000,38,38.94,37.8,38.05,432101,0
+IRBTQ.US,D,20130719,000000,37.99,38.25,37.3,37.91,287049,0
+IRBTQ.US,D,20130722,000000,37.5,38.77,37.32,38.42,312572,0
+IRBTQ.US,D,20130723,000000,38.63,39.05,38.32,38.57,872132,0
+IRBTQ.US,D,20130724,000000,38.51,38.51,33.01,33.4,2046374,0
+IRBTQ.US,D,20130725,000000,33.74,34.96,33.5,34.94,787236,0
+IRBTQ.US,D,20130726,000000,35.07,35.4,34.12,34.54,447062,0
+IRBTQ.US,D,20130729,000000,34.5,34.794,34.01,34.46,460465,0
+IRBTQ.US,D,20130730,000000,34.27,34.83,34.16,34.7,507279,0
+IRBTQ.US,D,20130731,000000,34.76,35.57,34.74,34.96,730403,0
+IRBTQ.US,D,20130801,000000,35.45,36.27,35.11,35.45,499596,0
+IRBTQ.US,D,20130802,000000,35.35,36.08,34.68,35.91,346286,0
+IRBTQ.US,D,20130805,000000,35.69,35.9,34.79,34.92,266381,0
+IRBTQ.US,D,20130806,000000,34.88,34.88,33.33,33.61,424841,0
+IRBTQ.US,D,20130807,000000,33.4,33.4,32.21,33.08,578414,0
+IRBTQ.US,D,20130808,000000,33.3,33.79,33.3,33.56,352622,0
+IRBTQ.US,D,20130809,000000,33.35,33.65,32.42,32.72,248237,0
+IRBTQ.US,D,20130812,000000,32.56,33.5,32.4,33.38,380546,0
+IRBTQ.US,D,20130813,000000,33.64,34.04,33.08,33.93,325116,0
+IRBTQ.US,D,20130814,000000,33.91,34.2,33,33.07,363713,0
+IRBTQ.US,D,20130815,000000,32.8,32.8,31.74,32.27,446727,0
+IRBTQ.US,D,20130816,000000,32.17,32.707,31.84,32.17,260970,0
+IRBTQ.US,D,20130819,000000,32.08,32.55,31.52,31.52,355238,0
+IRBTQ.US,D,20130820,000000,31.45,32.36,30.85,32.15,383177,0
+IRBTQ.US,D,20130821,000000,32.06,32.84,31.75,32.18,249887,0
+IRBTQ.US,D,20130822,000000,32.52,33.87,32.52,33.47,205899,0
+IRBTQ.US,D,20130823,000000,33.82,33.9,32.67,33.64,375945,0
+IRBTQ.US,D,20130826,000000,33.68,34.42,33.395,33.78,214428,0
+IRBTQ.US,D,20130827,000000,33.27,33.96,32.8,32.9,256239,0
+IRBTQ.US,D,20130828,000000,33.01,33.6,32.92,33.09,185630,0
+IRBTQ.US,D,20130829,000000,33.12,34.109,32.96,33.66,190796,0
+IRBTQ.US,D,20130830,000000,33.49,33.99,32.51,32.67,277673,0
+IRBTQ.US,D,20130903,000000,33.3,33.89,32.18,32.59,263550,0
+IRBTQ.US,D,20130904,000000,32.5,33.71,32.05,33.49,236524,0
+IRBTQ.US,D,20130905,000000,33.52,34.44,33.13,33.21,277362,0
+IRBTQ.US,D,20130906,000000,33.38,34.37,32.65,33.72,211252,0
+IRBTQ.US,D,20130909,000000,34.06,35.23,33.91,35.14,391856,0
+IRBTQ.US,D,20130910,000000,35.49,36.73,35.31,35.94,442115,0
+IRBTQ.US,D,20130911,000000,35.69,36.33,35.32,36.23,348628,0
+IRBTQ.US,D,20130912,000000,35.91,37.94,35.55,37.48,681476,0
+IRBTQ.US,D,20130913,000000,37.35,37.35,35.91,36.98,434248,0
+IRBTQ.US,D,20130916,000000,37.7,37.87,37.02,37.21,394260,0
+IRBTQ.US,D,20130917,000000,37.25,38.17,36.56,38.14,267358,0
+IRBTQ.US,D,20130918,000000,37.65,38.42,36.31,38.31,543178,0
+IRBTQ.US,D,20130919,000000,38.35,38.87,37.67,38,391376,0
+IRBTQ.US,D,20130920,000000,38.09,38.09,36.78,36.92,1233314,0
+IRBTQ.US,D,20130923,000000,36.6,37.41,36.01,36.93,356051,0
+IRBTQ.US,D,20130924,000000,36.92,38.63,36.51,38.04,353353,0
+IRBTQ.US,D,20130925,000000,38.07,38.86,37.71,37.93,291700,0
+IRBTQ.US,D,20130926,000000,38.13,38.91,37.56,37.81,285900,0
+IRBTQ.US,D,20130927,000000,37.44,38.5,37.28,37.44,232000,0
+IRBTQ.US,D,20130930,000000,36.88,37.93,36.28,37.65,287900,0
+IRBTQ.US,D,20131001,000000,37.72,37.87,37.2,37.55,290855,0
+IRBTQ.US,D,20131002,000000,37.16,37.65,36.98,37.61,199809,0
+IRBTQ.US,D,20131003,000000,37.37,37.65,36.47,37.08,232086,0
+IRBTQ.US,D,20131004,000000,36.99,37.3,36.4,36.55,494342,0
+IRBTQ.US,D,20131007,000000,36.08,36.42,35.39,35.43,394771,0
+IRBTQ.US,D,20131008,000000,35.44,35.49,33.69,34.06,459200,0
+IRBTQ.US,D,20131009,000000,34.22,34.83,33.29,33.95,459900,0
+IRBTQ.US,D,20131010,000000,34.79,36.08,34.72,35.71,670600,0
+IRBTQ.US,D,20131011,000000,35.69,35.75,34.86,35.38,517700,0
+IRBTQ.US,D,20131014,000000,35,35.49,34.69,35.25,431700,0
+IRBTQ.US,D,20131015,000000,35.19,35.19,34.09,34.43,457700,0
+IRBTQ.US,D,20131016,000000,34.73,35.19,34.37,34.6,570000,0
+IRBTQ.US,D,20131017,000000,34.46,35.69,34.28,35.68,485200,0
+IRBTQ.US,D,20131018,000000,35.68,36.77,35.6,36.63,499400,0
+IRBTQ.US,D,20131021,000000,36.87,36.97,36.02,36.1,541700,0
+IRBTQ.US,D,20131022,000000,36.16,36.83,35.31,36.45,728500,0
+IRBTQ.US,D,20131023,000000,32.5,35.25,32.32,34.86,2144200,0
+IRBTQ.US,D,20131024,000000,34.98,37.84,34.83,37.67,791240,0
+IRBTQ.US,D,20131025,000000,37.6,37.6,35.35,35.59,505600,0
+IRBTQ.US,D,20131028,000000,35.59,36.31,35.21,35.35,403200,0
+IRBTQ.US,D,20131029,000000,35.45,35.75,35,35.24,236900,0
+IRBTQ.US,D,20131030,000000,35.29,35.84,34.09,34.32,361200,0
+IRBTQ.US,D,20131031,000000,34.1,34.38,33.63,33.87,326196,0
+IRBTQ.US,D,20131101,000000,33.85,34.42,33.22,33.98,423100,0
+IRBTQ.US,D,20131104,000000,34.25,35.08,34.1,35.08,377200,0
+IRBTQ.US,D,20131105,000000,34.95,35.11,34.65,34.81,388665,0
+IRBTQ.US,D,20131106,000000,34.99,35.01,34.08,34.41,203511,0
+IRBTQ.US,D,20131107,000000,34.54,34.6,32.85,32.91,429427,0
+IRBTQ.US,D,20131108,000000,32.83,33.32,32.32,33.3,477700,0
+IRBTQ.US,D,20131111,000000,33.31,33.92,33.09,33.74,325300,0
+IRBTQ.US,D,20131112,000000,33.65,33.74,32.53,32.75,500385,0
+IRBTQ.US,D,20131113,000000,32.62,33.45,32.62,33,393535,0
+IRBTQ.US,D,20131114,000000,33.14,33.5,32.74,33.16,483214,0
+IRBTQ.US,D,20131115,000000,33.36,34.02,33.16,33.96,340500,0
+IRBTQ.US,D,20131118,000000,34.25,34.69,33.66,34.02,337700,0
+IRBTQ.US,D,20131119,000000,34.1,34.77,33.46,33.92,389000,0
+IRBTQ.US,D,20131120,000000,34.06,34.48,33.5,33.81,305309,0
+IRBTQ.US,D,20131121,000000,34.08,34.42,33.54,33.59,237500,0
+IRBTQ.US,D,20131122,000000,33.67,34,33,33.28,279200,0
+IRBTQ.US,D,20131125,000000,33.31,33.31,32.38,33.01,323000,0
+IRBTQ.US,D,20131126,000000,32.97,33.12,32.59,33.02,363000,0
+IRBTQ.US,D,20131127,000000,33.13,33.44,32.56,33.27,314600,0
+IRBTQ.US,D,20131129,000000,33.44,33.53,32.88,33.21,105804,0
+IRBTQ.US,D,20131202,000000,33.2,33.21,31.85,32.08,407300,0
+IRBTQ.US,D,20131203,000000,31.97,32.38,31.1,31.56,415600,0
+IRBTQ.US,D,20131204,000000,31.39,31.95,30.54,30.89,608356,0
+IRBTQ.US,D,20131205,000000,30.88,31.29,30.48,31.03,362627,0
+IRBTQ.US,D,20131206,000000,31.5,31.87,31.15,31.22,305400,0
+IRBTQ.US,D,20131209,000000,31.23,31.55,30.38,30.72,375900,0
+IRBTQ.US,D,20131210,000000,30.49,30.5,29.44,29.7,565800,0
+IRBTQ.US,D,20131211,000000,29.67,29.84,28.9,29.25,828500,0
+IRBTQ.US,D,20131212,000000,29.79,30.53,29.59,29.63,618300,0
+IRBTQ.US,D,20131213,000000,29.81,30.05,29.13,29.35,453800,0
+IRBTQ.US,D,20131216,000000,30.25,31.42,30.02,31.3,1160300,0
+IRBTQ.US,D,20131217,000000,32.96,38.46,32.85,36.71,5925400,0
+IRBTQ.US,D,20131218,000000,35.86,36.18,34.74,35.67,1426711,0
+IRBTQ.US,D,20131219,000000,35.61,35.69,33.89,34.05,1009400,0
+IRBTQ.US,D,20131220,000000,34.12,35,33.59,34.03,3769500,0
+IRBTQ.US,D,20131223,000000,35.06,35.37,34.44,35.17,837900,0
+IRBTQ.US,D,20131224,000000,35.3,36.14,35.23,35.64,369328,0
+IRBTQ.US,D,20131226,000000,35.74,36.07,35.17,35.64,493100,0
+IRBTQ.US,D,20131227,000000,35.77,36.22,35.03,35.41,411600,0
+IRBTQ.US,D,20131230,000000,35.21,35.9,34.86,35.39,485295,0
+IRBTQ.US,D,20131231,000000,35.25,35.57,34.76,34.77,421653,0
+IRBTQ.US,D,20140102,000000,34.77,34.8,33.82,34.76,688651,0
+IRBTQ.US,D,20140103,000000,34.84,35.58,34.5,34.87,570048,0
+IRBTQ.US,D,20140106,000000,34.92,35,33.5,33.75,597000,0
+IRBTQ.US,D,20140107,000000,34.21,36.57,34,36.16,1089900,0
+IRBTQ.US,D,20140108,000000,36.46,37.7,35.92,37.6,1506200,0
+IRBTQ.US,D,20140109,000000,37.77,38.74,36.78,38.21,958600,0
+IRBTQ.US,D,20140110,000000,38.56,38.74,37.69,38.51,604100,0
+IRBTQ.US,D,20140113,000000,38.51,38.54,37.11,37.7,636400,0
+IRBTQ.US,D,20140114,000000,37.66,40.61,37.31,37.76,1874400,0
+IRBTQ.US,D,20140115,000000,38.03,38.6,37.43,38.37,462703,0
+IRBTQ.US,D,20140116,000000,38.2,38.74,37.89,38.06,500400,0
+IRBTQ.US,D,20140117,000000,37.75,38.36,36.41,36.59,619504,0
+IRBTQ.US,D,20140121,000000,38.17,38.42,37.24,37.45,505900,0
+IRBTQ.US,D,20140122,000000,37.43,38.21,37.28,37.95,435700,0
+IRBTQ.US,D,20140123,000000,37.87,38.47,36.86,37.46,451032,0
+IRBTQ.US,D,20140124,000000,37.17,37.28,35.96,36.32,467800,0
+IRBTQ.US,D,20140127,000000,36.31,36.62,34.291,35.33,646941,0
+IRBTQ.US,D,20140128,000000,35.35,36.13,35.3,35.97,375600,0
+IRBTQ.US,D,20140129,000000,35.56,35.75,34.94,35.25,465700,0
+IRBTQ.US,D,20140130,000000,35.53,36.171,35.26,35.49,440746,0
+IRBTQ.US,D,20140131,000000,35,35.91,34.93,35.34,369675,0
+IRBTQ.US,D,20140203,000000,35.33,35.62,33.64,34.08,635123,0
+IRBTQ.US,D,20140204,000000,34.26,35.16,34.12,34.24,473346,0
+IRBTQ.US,D,20140205,000000,34.3,34.64,33.1,34.37,1087300,0
+IRBTQ.US,D,20140206,000000,32.93,39.85,32.93,38.6,2763482,0
+IRBTQ.US,D,20140207,000000,37.49,37.98,36.43,37.63,1086610,0
+IRBTQ.US,D,20140210,000000,37.75,37.8,36.94,37.7,674911,0
+IRBTQ.US,D,20140211,000000,37.82,44.35,37.81,41.99,3851789,0
+IRBTQ.US,D,20140212,000000,41.95,42.44,40.63,40.73,1406332,0
+IRBTQ.US,D,20140213,000000,40.38,45.7,40,43.68,2607660,0
+IRBTQ.US,D,20140214,000000,43.05,46.99,43,44.58,2533737,0
+IRBTQ.US,D,20140218,000000,45.24,45.26,42.92,43.73,1314655,0
+IRBTQ.US,D,20140219,000000,43.5,44.43,43.13,43.74,876745,0
+IRBTQ.US,D,20140220,000000,43.7,45.29,42.93,44.93,1198785,0
+IRBTQ.US,D,20140221,000000,45.35,46.15,44.11,44.4,926037,0
+IRBTQ.US,D,20140224,000000,44.8,46.19,44.79,45.06,989468,0
+IRBTQ.US,D,20140225,000000,45.1,45.67,43.952,44.02,1048658,0
+IRBTQ.US,D,20140226,000000,44,45.2,43.62,44.03,832682,0
+IRBTQ.US,D,20140227,000000,44.04,44.839,43.8,44.48,706887,0
+IRBTQ.US,D,20140228,000000,44.3,44.89,40.41,41.92,1497725,0
+IRBTQ.US,D,20140303,000000,41.15,43.52,40.91,42.41,1566708,0
+IRBTQ.US,D,20140304,000000,42.85,44.15,42.46,43.66,1287140,0
+IRBTQ.US,D,20140305,000000,44.19,46.65,43.9,45.54,1919142,0
+IRBTQ.US,D,20140306,000000,45.94,48.36,44.13,44.8,2082974,0
+IRBTQ.US,D,20140307,000000,45.44,46,43.23,43.35,1650093,0
+IRBTQ.US,D,20140310,000000,43.37,43.99,42.05,43.28,980391,0
+IRBTQ.US,D,20140311,000000,43.14,43.8,41.33,41.84,902233,0
+IRBTQ.US,D,20140312,000000,41.6,43,40.5,42.36,1047461,0
+IRBTQ.US,D,20140313,000000,42.43,42.99,40.26,40.94,918584,0
+IRBTQ.US,D,20140314,000000,40.81,40.95,39.38,40.25,1661090,0
+IRBTQ.US,D,20140317,000000,40.83,43.99,40.63,42.49,2091285,0
+IRBTQ.US,D,20140318,000000,42.82,43.5,42.39,43.33,905300,0
+IRBTQ.US,D,20140319,000000,43.5,44.33,42.85,43.3,798004,0
+IRBTQ.US,D,20140320,000000,43.18,45.09,43.03,44.35,1175564,0
+IRBTQ.US,D,20140321,000000,44.39,44.6,41.26,42.06,4857467,0
+IRBTQ.US,D,20140324,000000,43.13,43.13,39.62,41.05,1549454,0
+IRBTQ.US,D,20140325,000000,41.24,41.99,40.82,41.59,571892,0
+IRBTQ.US,D,20140326,000000,42.41,43.49,41.01,41.09,858000,0
+IRBTQ.US,D,20140327,000000,41,41.42,39.72,40.48,636332,0
+IRBTQ.US,D,20140328,000000,40.49,41.672,40.43,40.94,568169,0
+IRBTQ.US,D,20140331,000000,41.47,41.94,40.81,41.05,909276,0
+IRBTQ.US,D,20140401,000000,41.23,42.15,40.91,41.67,612628,0
+IRBTQ.US,D,20140402,000000,41.76,43.02,41.19,42.82,996230,0
+IRBTQ.US,D,20140403,000000,43.76,44.43,42.15,42.77,951858,0
+IRBTQ.US,D,20140404,000000,43,43.33,40.15,40.33,984585,0
+IRBTQ.US,D,20140407,000000,40.22,40.36,38.34,38.99,1468144,0
+IRBTQ.US,D,20140408,000000,38.87,39.81,38.22,38.67,723371,0
+IRBTQ.US,D,20140409,000000,38.51,39.199,37.73,38.55,946656,0
+IRBTQ.US,D,20140410,000000,38.95,38.97,36.49,36.61,1304113,0
+IRBTQ.US,D,20140411,000000,36.2,38.23,36.061,36.8,869505,0
+IRBTQ.US,D,20140414,000000,37.11,38.29,36.81,37.35,741828,0
+IRBTQ.US,D,20140415,000000,37.48,37.649,35.5,36.85,735704,0
+IRBTQ.US,D,20140416,000000,37.44,38.39,37.15,38.29,633469,0
+IRBTQ.US,D,20140417,000000,36.5,38.9,36.5,38,537878,0
+IRBTQ.US,D,20140421,000000,38.55,39.44,37.9,38.92,668437,0
+IRBTQ.US,D,20140422,000000,39.25,39.9,38.7,39.65,1309879,0
+IRBTQ.US,D,20140423,000000,37.5,38.5,35.32,35.52,3432667,0
+IRBTQ.US,D,20140424,000000,35.96,36.1,34.63,35.14,1059416,0
+IRBTQ.US,D,20140425,000000,34.96,34.96,33.75,34.13,892663,0
+IRBTQ.US,D,20140428,000000,34.36,34.598,32.43,33.11,1289421,0
+IRBTQ.US,D,20140429,000000,33.77,34.15,32.94,33.43,913308,0
+IRBTQ.US,D,20140430,000000,33.36,33.79,32.89,33.5,650208,0
+IRBTQ.US,D,20140501,000000,33.4,34.94,33.11,34.15,850198,0
+IRBTQ.US,D,20140502,000000,34.41,35.4,34.4,35,1112076,0
+IRBTQ.US,D,20140505,000000,34.68,35.12,34,34.66,563584,0
+IRBTQ.US,D,20140506,000000,34.36,34.91,34.07,34.35,1148587,0
+IRBTQ.US,D,20140507,000000,34.31,34.7,33.09,33.51,776930,0
+IRBTQ.US,D,20140508,000000,33.52,34.209,32.72,33.06,678036,0
+IRBTQ.US,D,20140509,000000,33.08,33.73,32.6,33.41,522974,0
+IRBTQ.US,D,20140512,000000,33.64,34.57,33.36,33.51,833412,0
+IRBTQ.US,D,20140513,000000,33.83,34.047,32.44,32.64,908616,0
+IRBTQ.US,D,20140514,000000,32.3,32.686,31.37,31.55,1369044,0
+IRBTQ.US,D,20140515,000000,31.42,32.4,30.85,31.92,1689994,0
+IRBTQ.US,D,20140516,000000,31.93,32.88,31.48,32.69,895780,0
+IRBTQ.US,D,20140519,000000,32.25,32.85,30.68,30.84,1302410,0
+IRBTQ.US,D,20140520,000000,30.66,32.03,30.11,31.88,1670961,0
+IRBTQ.US,D,20140521,000000,31.27,32.95,31.25,32.81,956301,0
+IRBTQ.US,D,20140522,000000,32.85,34.88,32.85,34.86,746234,0
+IRBTQ.US,D,20140523,000000,34.89,36.1,34.86,35.99,994067,0
+IRBTQ.US,D,20140527,000000,36.5,38.059,36.04,36.2,816715,0
+IRBTQ.US,D,20140528,000000,35.91,36.69,35.06,35.59,479192,0
+IRBTQ.US,D,20140529,000000,35.89,36.6,35.46,35.59,398842,0
+IRBTQ.US,D,20140530,000000,35.66,36.06,34.88,35.33,392096,0
+IRBTQ.US,D,20140602,000000,35.32,35.63,34.7,35.13,312887,0
+IRBTQ.US,D,20140603,000000,35,35.31,34.25,34.4,374854,0
+IRBTQ.US,D,20140604,000000,34.31,34.78,33.86,34.34,357833,0
+IRBTQ.US,D,20140605,000000,34.34,34.93,33.85,34.65,440890,0
+IRBTQ.US,D,20140606,000000,34.77,36.5,34.77,35.43,519990,0
+IRBTQ.US,D,20140609,000000,35.6,37.89,35.53,37,586196,0
+IRBTQ.US,D,20140610,000000,36.77,36.77,35.73,36,398000,0
+IRBTQ.US,D,20140611,000000,35.53,35.91,34.93,35.03,404180,0
+IRBTQ.US,D,20140612,000000,35.03,35.18,34.25,34.37,466345,0
+IRBTQ.US,D,20140613,000000,34.43,35.11,34.03,34.71,234584,0
+IRBTQ.US,D,20140616,000000,35,35.86,34.67,35.81,318619,0
+IRBTQ.US,D,20140617,000000,35.88,36.79,35.25,36.335,439004,0
+IRBTQ.US,D,20140618,000000,36.5,37.7,36.42,37.53,563237,0
+IRBTQ.US,D,20140619,000000,37.74,39,37.512,38.22,614525,0
+IRBTQ.US,D,20140620,000000,38.2,38.43,37.32,38.27,961925,0
+IRBTQ.US,D,20140623,000000,39.03,39.89,37.8,39.5,819376,0
+IRBTQ.US,D,20140624,000000,38.94,40.19,38.26,38.459,652018,0
+IRBTQ.US,D,20140625,000000,38.3,40.02,38.01,40,409194,0
+IRBTQ.US,D,20140626,000000,40,40.4,39.41,40.19,352873,0
+IRBTQ.US,D,20140627,000000,40,40.5,39.15,40.31,490620,0
+IRBTQ.US,D,20140630,000000,40.4,41,39.64,40.95,441835,0
+IRBTQ.US,D,20140701,000000,41,42,40.65,41.79,621403,0
+IRBTQ.US,D,20140702,000000,41.56,41.69,40.8,40.82,434300,0
+IRBTQ.US,D,20140703,000000,40.82,41.75,40.52,41.66,209756,0
+IRBTQ.US,D,20140707,000000,41.43,41.74,40.4,40.48,369991,0
+IRBTQ.US,D,20140708,000000,40.4,40.4,37.92,38.17,883559,0
+IRBTQ.US,D,20140709,000000,38.55,39.04,36.72,36.81,684150,0
+IRBTQ.US,D,20140710,000000,36.48,37.93,36.12,37.33,560341,0
+IRBTQ.US,D,20140711,000000,37.55,38.35,37,37.52,486417,0
+IRBTQ.US,D,20140714,000000,37.83,38.426,37.19,37.58,448993,0
+IRBTQ.US,D,20140715,000000,37.71,37.85,36.245,36.35,569919,0
+IRBTQ.US,D,20140716,000000,36.66,37.41,36.2,36.82,586327,0
+IRBTQ.US,D,20140717,000000,36.74,36.95,35.62,36.15,733086,0
+IRBTQ.US,D,20140718,000000,36.45,37.35,36,36.51,556771,0
+IRBTQ.US,D,20140721,000000,36.22,37.6,36.22,37.58,702235,0
+IRBTQ.US,D,20140722,000000,38.09,38.88,38,38.79,1269112,0
+IRBTQ.US,D,20140723,000000,35.79,36.44,34.7,35.9,2100808,0
+IRBTQ.US,D,20140724,000000,36,36.98,35.76,36.08,836310,0
+IRBTQ.US,D,20140725,000000,36.11,36.12,34.89,35.19,526260,0
+IRBTQ.US,D,20140728,000000,35.24,35.5,34.56,34.61,360389,0
+IRBTQ.US,D,20140729,000000,34.83,36.38,33,33.04,1988903,0
+IRBTQ.US,D,20140730,000000,33.4,34,32.91,33,1356916,0
+IRBTQ.US,D,20140731,000000,32.84,33.22,32.33,32.37,792408,0
+IRBTQ.US,D,20140801,000000,32.41,33.05,31.92,32.32,462830,0
+IRBTQ.US,D,20140804,000000,32.55,33.087,32.442,32.96,359467,0
+IRBTQ.US,D,20140805,000000,33.12,33.62,32.34,32.92,337130,0
+IRBTQ.US,D,20140806,000000,32.77,33.33,32.72,33.02,314219,0
+IRBTQ.US,D,20140807,000000,33.25,33.61,32.793,33.18,365440,0
+IRBTQ.US,D,20140808,000000,33.34,34.45,33.33,34.34,470743,0
+IRBTQ.US,D,20140811,000000,34.43,35.06,34.35,34.92,367785,0
+IRBTQ.US,D,20140812,000000,34.88,35.305,33.611,34.14,357343,0
+IRBTQ.US,D,20140813,000000,34.49,35.11,34.375,34.63,244945,0
+IRBTQ.US,D,20140814,000000,34.9,35.113,34.4,34.99,396490,0
+IRBTQ.US,D,20140815,000000,35.46,35.47,34.03,34.44,334558,0
+IRBTQ.US,D,20140818,000000,34.6,34.99,34.06,34.7,480326,0
+IRBTQ.US,D,20140819,000000,35.05,35.52,34.87,35.01,491915,0
+IRBTQ.US,D,20140820,000000,35,35,34,34.45,318521,0
+IRBTQ.US,D,20140821,000000,34.75,34.95,33.77,34.59,277410,0
+IRBTQ.US,D,20140822,000000,34.7,35.19,34.1,35.1,418535,0
+IRBTQ.US,D,20140825,000000,35.43,35.73,34.26,34.35,751088,0
+IRBTQ.US,D,20140826,000000,34.1,34.35,33.38,33.89,631065,0
+IRBTQ.US,D,20140827,000000,34.1,34.35,33.934,34.22,260378,0
+IRBTQ.US,D,20140828,000000,33.98,33.98,32.84,32.94,779523,0
+IRBTQ.US,D,20140829,000000,33.28,33.312,31.97,32.43,858358,0
+IRBTQ.US,D,20140902,000000,32.76,32.848,31.44,31.94,691879,0
+IRBTQ.US,D,20140903,000000,32,32.32,30.86,31.07,621144,0
+IRBTQ.US,D,20140904,000000,31,32.37,30.55,32.28,1067418,0
+IRBTQ.US,D,20140905,000000,32.74,33.34,32.5,33.29,774091,0
+IRBTQ.US,D,20140908,000000,33.29,33.89,33.03,33.07,521057,0
+IRBTQ.US,D,20140909,000000,32.75,32.99,32.28,32.39,406042,0
+IRBTQ.US,D,20140910,000000,32.47,32.61,32.05,32.44,302953,0
+IRBTQ.US,D,20140911,000000,32.19,32.38,31.73,31.83,603978,0
+IRBTQ.US,D,20140912,000000,31.87,32.21,30.75,31.07,873370,0
+IRBTQ.US,D,20140915,000000,30.94,31.23,30.37,30.6,638378,0
+IRBTQ.US,D,20140916,000000,30.39,31.08,30.24,30.97,539756,0
+IRBTQ.US,D,20140917,000000,31.03,31.79,30.91,31.3,478984,0
+IRBTQ.US,D,20140918,000000,31.57,31.86,31.242,31.76,886733,0
+IRBTQ.US,D,20140919,000000,31.88,32.19,31.45,31.67,3857390,0
+IRBTQ.US,D,20140922,000000,31.62,31.84,31.053,31.21,712403,0
+IRBTQ.US,D,20140923,000000,31.1,31.59,31.025,31.55,584164,0
+IRBTQ.US,D,20140924,000000,31.6,32,31.31,31.87,378926,0
+IRBTQ.US,D,20140925,000000,31.9,32.1,31.04,31.38,455922,0
+IRBTQ.US,D,20140926,000000,31.7,31.73,30.9,31.5,490072,0
+IRBTQ.US,D,20140929,000000,30.99,31.2,30.65,30.91,298533,0
+IRBTQ.US,D,20140930,000000,30.8,31.117,30,30.45,483475,0
+IRBTQ.US,D,20141001,000000,30.34,30.35,29.73,30.26,983252,0
+IRBTQ.US,D,20141002,000000,30.22,30.904,29.96,30.63,352456,0
+IRBTQ.US,D,20141003,000000,30.8,31.32,30.39,30.59,622782,0
+IRBTQ.US,D,20141006,000000,30.79,30.87,30.2,30.45,258279,0
+IRBTQ.US,D,20141007,000000,30.34,31.17,30.13,30.57,655486,0
+IRBTQ.US,D,20141008,000000,30.57,31.52,30.5,31.49,563622,0
+IRBTQ.US,D,20141009,000000,31.39,32.22,31.27,31.82,718907,0
+IRBTQ.US,D,20141010,000000,31.65,32.32,31.42,32,892183,0
+IRBTQ.US,D,20141013,000000,31.87,32.91,31.721,32.12,750713,0
+IRBTQ.US,D,20141014,000000,32.19,33.39,32.18,33.19,521841,0
+IRBTQ.US,D,20141015,000000,32.89,33.63,31.85,33.07,607690,0
+IRBTQ.US,D,20141016,000000,32.42,32.84,31.77,32.2,466596,0
+IRBTQ.US,D,20141017,000000,32.63,32.63,31.65,31.85,469947,0
+IRBTQ.US,D,20141020,000000,31.69,32,30.251,30.65,1082446,0
+IRBTQ.US,D,20141021,000000,30.77,31.75,30.16,31.61,1330957,0
+IRBTQ.US,D,20141022,000000,34.5,37.68,34.5,36.04,4696725,0
+IRBTQ.US,D,20141023,000000,35.63,36,34.08,35.9,1468478,0
+IRBTQ.US,D,20141024,000000,35.41,35.44,33.925,34.39,891988,0
+IRBTQ.US,D,20141027,000000,34.06,34.569,33.65,34.46,550048,0
+IRBTQ.US,D,20141028,000000,33.94,34.76,33.66,34.47,619988,0
+IRBTQ.US,D,20141029,000000,34.39,34.94,34.26,34.71,580422,0
+IRBTQ.US,D,20141030,000000,34.5,35.377,34.49,35.11,447104,0
+IRBTQ.US,D,20141031,000000,35.71,35.87,35.02,35.72,525044,0
+IRBTQ.US,D,20141103,000000,35.75,36.63,35.38,36.36,758253,0
+IRBTQ.US,D,20141104,000000,36.28,36.65,35.12,35.29,700537,0
+IRBTQ.US,D,20141105,000000,35.3,35.6,34.48,34.58,399348,0
+IRBTQ.US,D,20141106,000000,34.49,34.83,33.83,34.81,362282,0
+IRBTQ.US,D,20141107,000000,34.7,35.435,34.51,35.14,355429,0
+IRBTQ.US,D,20141110,000000,35,35.1,34.12,34.43,336547,0
+IRBTQ.US,D,20141111,000000,34.32,34.73,34.04,34.48,226334,0
+IRBTQ.US,D,20141112,000000,34.48,34.84,34.15,34.65,263430,0
+IRBTQ.US,D,20141113,000000,34.46,35,34.2,34.27,328429,0
+IRBTQ.US,D,20141114,000000,34.2,35.26,34.01,35.08,450765,0
+IRBTQ.US,D,20141117,000000,34.96,35.58,34.75,35.05,736119,0
+IRBTQ.US,D,20141118,000000,35.3,35.84,35.1,35.36,475743,0
+IRBTQ.US,D,20141119,000000,35.4,35.5,34.06,34.18,464445,0
+IRBTQ.US,D,20141120,000000,34.59,34.95,34.25,34.79,643700,0
+IRBTQ.US,D,20141121,000000,35.31,35.7,34.56,34.78,404500,0
+IRBTQ.US,D,20141124,000000,34.8,35.69,34.6,35.57,474854,0
+IRBTQ.US,D,20141125,000000,35.15,36.8,35,36.53,749183,0
+IRBTQ.US,D,20141126,000000,36.35,36.5,35.67,36.22,340641,0
+IRBTQ.US,D,20141128,000000,36.22,36.64,35.76,36.42,294960,0
+IRBTQ.US,D,20141201,000000,36.14,36.42,35.33,35.38,598342,0
+IRBTQ.US,D,20141202,000000,35.61,36.62,35.2,36.48,507344,0
+IRBTQ.US,D,20141203,000000,36.79,38.1,36.38,37.57,957696,0
+IRBTQ.US,D,20141204,000000,37.5,37.5,36.35,36.92,512975,0
+IRBTQ.US,D,20141205,000000,36.93,37.45,36.62,37.08,415520,0
+IRBTQ.US,D,20141208,000000,37,37,35.18,35.21,480367,0
+IRBTQ.US,D,20141209,000000,34.41,35.77,34.01,35.72,391555,0
+IRBTQ.US,D,20141210,000000,35.47,35.89,34.26,34.31,285816,0
+IRBTQ.US,D,20141211,000000,34.48,35.32,34.32,34.83,231280,0
+IRBTQ.US,D,20141212,000000,34.82,34.82,34.02,34.03,276436,0
+IRBTQ.US,D,20141215,000000,34.31,34.79,33.22,33.27,557498,0
+IRBTQ.US,D,20141216,000000,33.24,34.39,33.1,33.95,665530,0
+IRBTQ.US,D,20141217,000000,34.12,35.29,33.91,35.11,357138,0
+IRBTQ.US,D,20141218,000000,35.56,35.84,35.02,35.705,366637,0
+IRBTQ.US,D,20141219,000000,36,36.38,35.645,35.92,723073,0
+IRBTQ.US,D,20141222,000000,36.01,36.1,34.2,34.56,571707,0
+IRBTQ.US,D,20141223,000000,34.5,35.19,34.35,35.05,270476,0
+IRBTQ.US,D,20141224,000000,35,35.36,34.8,34.94,157305,0
+IRBTQ.US,D,20141226,000000,35,35.05,34.52,34.81,177387,0
+IRBTQ.US,D,20141229,000000,34.73,34.86,34.17,34.6,276468,0
+IRBTQ.US,D,20141230,000000,34.63,34.948,34.3,34.5,193266,0
+IRBTQ.US,D,20141231,000000,34.64,35.06,34.43,34.72,287399,0
+IRBTQ.US,D,20150102,000000,34.84,35.267,34.4,34.84,325939,0
+IRBTQ.US,D,20150105,000000,34.65,35,33.56,33.79,346741,0
+IRBTQ.US,D,20150106,000000,33.92,34.16,32.29,32.94,437369,0
+IRBTQ.US,D,20150107,000000,33.24,34,32.94,33.03,469933,0
+IRBTQ.US,D,20150108,000000,33.31,34.241,33.08,33.24,533535,0
+IRBTQ.US,D,20150109,000000,33.28,33.52,32.57,32.8,477647,0
+IRBTQ.US,D,20150112,000000,32.78,32.89,32.2,32.36,266632,0
+IRBTQ.US,D,20150113,000000,32.61,33.18,32.02,32.21,384988,0
+IRBTQ.US,D,20150114,000000,31.07,31.28,30.26,31.22,1044145,0
+IRBTQ.US,D,20150115,000000,31.38,31.65,30.88,31.1,460940,0
+IRBTQ.US,D,20150116,000000,30.93,32.1,30.58,32,406813,0
+IRBTQ.US,D,20150120,000000,31.84,32.28,31.5,31.99,451276,0
+IRBTQ.US,D,20150121,000000,32.08,32.27,31.43,32.01,388520,0
+IRBTQ.US,D,20150122,000000,32.03,33.57,32.03,33.29,616770,0
+IRBTQ.US,D,20150123,000000,33.21,33.51,33.09,33.28,310261,0
+IRBTQ.US,D,20150126,000000,33.2,33.88,32.8,33.5,295924,0
+IRBTQ.US,D,20150127,000000,33,33.83,32.76,33.81,314058,0
+IRBTQ.US,D,20150128,000000,33.98,33.99,32.89,32.91,348223,0
+IRBTQ.US,D,20150129,000000,33.01,33.21,32.45,33,1166360,0
+IRBTQ.US,D,20150130,000000,32.84,33,31.42,31.55,580971,0
+IRBTQ.US,D,20150202,000000,31.72,32.62,31.37,32.14,581575,0
+IRBTQ.US,D,20150203,000000,32.11,32.82,31.89,32.26,359411,0
+IRBTQ.US,D,20150204,000000,32.28,32.39,31.8,31.96,534560,0
+IRBTQ.US,D,20150205,000000,28.75,29.7,28.05,29.15,4159565,0
+IRBTQ.US,D,20150206,000000,29.16,31.28,29.15,30.89,1656140,0
+IRBTQ.US,D,20150209,000000,30.83,31.28,29.88,29.94,630470,0
+IRBTQ.US,D,20150210,000000,30.38,30.419,29.97,30.21,360350,0
+IRBTQ.US,D,20150211,000000,30.24,31,30.2,30.83,314893,0
+IRBTQ.US,D,20150212,000000,31.12,31.27,30.83,30.98,250601,0
+IRBTQ.US,D,20150213,000000,31.11,31.47,31.016,31.16,263763,0
+IRBTQ.US,D,20150217,000000,31.32,31.78,31.28,31.52,297206,0
+IRBTQ.US,D,20150218,000000,31.43,31.87,31.08,31.66,248547,0
+IRBTQ.US,D,20150219,000000,31.61,32.11,31.355,31.82,228239,0
+IRBTQ.US,D,20150220,000000,31.73,31.9,31.1,31.46,281136,0
+IRBTQ.US,D,20150223,000000,31.43,31.77,30.891,31.67,308218,0
+IRBTQ.US,D,20150224,000000,31.61,32.1,31.59,32.04,369219,0
+IRBTQ.US,D,20150225,000000,32.11,32.486,31.9,32.39,262866,0
+IRBTQ.US,D,20150226,000000,32.2,33.28,32.2,33.05,515868,0
+IRBTQ.US,D,20150227,000000,32.91,33.26,32.74,32.85,348525,0
+IRBTQ.US,D,20150302,000000,32.85,33.5,32.71,33.47,428100,0
+IRBTQ.US,D,20150303,000000,33.28,33.69,33.05,33.65,307000,0
+IRBTQ.US,D,20150304,000000,33.6,33.86,33.26,33.79,320400,0
+IRBTQ.US,D,20150305,000000,33.79,34.99,33.52,34.93,623900,0
+IRBTQ.US,D,20150306,000000,34.62,34.7,34,34.3,687800,0
+IRBTQ.US,D,20150309,000000,34.26,34.5,34.05,34.48,440300,0
+IRBTQ.US,D,20150310,000000,33.96,34.36,33.79,34.01,432400,0
+IRBTQ.US,D,20150311,000000,33.96,34,33.39,33.54,573900,0
+IRBTQ.US,D,20150312,000000,33.67,33.9,32.92,33.41,499500,0
+IRBTQ.US,D,20150313,000000,33.1,33.4,32.75,33.01,623200,0
+IRBTQ.US,D,20150316,000000,33.1,33.45,32.49,32.59,405100,0
+IRBTQ.US,D,20150317,000000,32.55,32.59,31.73,32.06,340900,0
+IRBTQ.US,D,20150318,000000,30.71,32.9,29.92,32.34,1809100,0
+IRBTQ.US,D,20150319,000000,32.38,32.64,31.63,32.08,735800,0
+IRBTQ.US,D,20150320,000000,32.11,32.24,31.74,32.06,735900,0
+IRBTQ.US,D,20150323,000000,32,32.77,31.89,32.75,382500,0
+IRBTQ.US,D,20150324,000000,32.78,33.97,32.78,33.19,592000,0
+IRBTQ.US,D,20150325,000000,33.35,33.54,31.86,31.96,530700,0
+IRBTQ.US,D,20150326,000000,31.89,32.22,31.55,31.96,277700,0
+IRBTQ.US,D,20150327,000000,32.09,32.25,31.71,31.98,323300,0
+IRBTQ.US,D,20150330,000000,32.22,33.04,32.17,32.89,370300,0
+IRBTQ.US,D,20150331,000000,32.76,33.089,32.3,32.63,255669,0
+IRBTQ.US,D,20150401,000000,32.6,32.76,32.05,32.22,477600,0
+IRBTQ.US,D,20150402,000000,32.09,32.82,31.97,32.54,218100,0
+IRBTQ.US,D,20150406,000000,32.23,33.1,32.23,32.99,264900,0
+IRBTQ.US,D,20150407,000000,32.99,33.47,32.62,32.66,303090,0
+IRBTQ.US,D,20150408,000000,32.78,33.65,32.78,33.43,273400,0
+IRBTQ.US,D,20150409,000000,33.67,33.89,33.13,33.49,413660,0
+IRBTQ.US,D,20150410,000000,33.51,33.64,33.08,33.61,199600,0
+IRBTQ.US,D,20150413,000000,33.55,33.78,33.02,33.59,297600,0
+IRBTQ.US,D,20150414,000000,33.56,33.82,33.33,33.74,357300,0
+IRBTQ.US,D,20150415,000000,33.7,34.93,33.685,34.35,587914,0
+IRBTQ.US,D,20150416,000000,34.23,34.29,33.515,33.62,434678,0
+IRBTQ.US,D,20150417,000000,33.63,33.77,33.26,33.49,479300,0
+IRBTQ.US,D,20150420,000000,33.79,34.46,33.5,34.365,541763,0
+IRBTQ.US,D,20150421,000000,34.32,34.32,32.84,33.21,1106391,0
+IRBTQ.US,D,20150422,000000,31.86,33.05,31.78,32.21,1335120,0
+IRBTQ.US,D,20150423,000000,32.26,34.42,32,34.09,1175000,0
+IRBTQ.US,D,20150424,000000,34.2,34.61,33.91,34.19,540358,0
+IRBTQ.US,D,20150427,000000,34.41,34.67,33.7,34.02,484100,0
+IRBTQ.US,D,20150428,000000,33.95,34.005,33.09,33.33,402278,0
+IRBTQ.US,D,20150429,000000,33.1,33.34,32.74,33.14,303000,0
+IRBTQ.US,D,20150430,000000,32.97,33.11,32.2,32.42,418500,0
+IRBTQ.US,D,20150501,000000,32.63,32.8,32.11,32.39,240100,0
+IRBTQ.US,D,20150504,000000,32.59,33.13,32.52,32.63,247300,0
+IRBTQ.US,D,20150505,000000,32.7,33,32.11,32.46,393800,0
+IRBTQ.US,D,20150506,000000,32.51,32.814,32.24,32.59,195488,0
+IRBTQ.US,D,20150507,000000,32.4,32.95,32.28,32.8,429494,0
+IRBTQ.US,D,20150508,000000,33.05,33.36,32.42,32.47,344700,0
+IRBTQ.US,D,20150511,000000,32.35,32.7,31.95,32.15,339800,0
+IRBTQ.US,D,20150512,000000,31.92,32.42,31.84,32.35,358166,0
+IRBTQ.US,D,20150513,000000,32.37,32.74,32,32.14,235100,0
+IRBTQ.US,D,20150514,000000,32.15,32.58,31.98,32.35,196800,0
+IRBTQ.US,D,20150515,000000,32.46,32.49,32.07,32.32,153232,0
+IRBTQ.US,D,20150518,000000,32.34,32.5,32.13,32.495,178018,0
+IRBTQ.US,D,20150519,000000,32.3,32.74,32.28,32.48,162941,0
+IRBTQ.US,D,20150520,000000,32.67,32.7,32.22,32.37,149600,0
+IRBTQ.US,D,20150521,000000,32.37,32.42,31.8,32.19,306500,0
+IRBTQ.US,D,20150522,000000,32.1,32.37,31.94,32.13,157400,0
+IRBTQ.US,D,20150526,000000,31.9,32.29,31.81,32.01,277178,0
+IRBTQ.US,D,20150527,000000,31.99,32.24,31.66,31.9,338600,0
+IRBTQ.US,D,20150528,000000,31.94,32.32,31.806,32.23,155882,0
+IRBTQ.US,D,20150529,000000,32.11,32.27,31.61,31.95,177700,0
+IRBTQ.US,D,20150601,000000,32,32.419,31.86,32.34,189727,0
+IRBTQ.US,D,20150602,000000,32.19,32.93,32.06,32.59,154201,0
+IRBTQ.US,D,20150603,000000,32.6,32.9,32.5,32.66,262800,0
+IRBTQ.US,D,20150604,000000,32.63,32.79,32.28,32.42,149300,0
+IRBTQ.US,D,20150605,000000,32.46,32.46,32.04,32.38,202400,0
+IRBTQ.US,D,20150608,000000,32.3,32.4,32.03,32.17,144700,0
+IRBTQ.US,D,20150609,000000,32.13,32.59,32.03,32.3,226955,0
+IRBTQ.US,D,20150610,000000,32.21,32.62,32.12,32.44,231523,0
+IRBTQ.US,D,20150611,000000,32.53,32.76,32.34,32.39,113407,0
+IRBTQ.US,D,20150612,000000,32.3,32.69,32.28,32.49,122100,0
+IRBTQ.US,D,20150615,000000,32.42,32.59,31.87,32.42,157200,0
+IRBTQ.US,D,20150616,000000,32.42,33.02,32.36,32.96,236800,0
+IRBTQ.US,D,20150617,000000,33,33.2,32.85,33.13,184000,0
+IRBTQ.US,D,20150618,000000,33.1,33.83,33.09,33.49,249700,0
+IRBTQ.US,D,20150619,000000,33.51,33.51,33.11,33.11,242200,0
+IRBTQ.US,D,20150622,000000,33.38,33.44,33.01,33.16,221800,0
+IRBTQ.US,D,20150623,000000,33,33.27,32.77,33.25,279517,0
+IRBTQ.US,D,20150624,000000,33.16,33.46,32.9,33.17,183200,0
+IRBTQ.US,D,20150625,000000,33.26,33.48,32.76,32.95,162600,0
+IRBTQ.US,D,20150626,000000,33.04,33.45,33,33.31,898300,0
+IRBTQ.US,D,20150629,000000,32.99,33.27,32.03,32.07,278800,0
+IRBTQ.US,D,20150630,000000,32.28,32.4,31.71,31.88,241150,0
+IRBTQ.US,D,20150701,000000,32.11,32.26,31.5,31.61,216700,0
+IRBTQ.US,D,20150702,000000,31.61,32.39,31.61,32.29,277900,0
+IRBTQ.US,D,20150706,000000,32,32.22,31.5,31.68,206900,0
+IRBTQ.US,D,20150707,000000,31.5,31.76,30.78,31.41,372000,0
+IRBTQ.US,D,20150708,000000,31.36,31.58,31.03,31.4,264400,0
+IRBTQ.US,D,20150709,000000,31.81,32.36,31.45,31.53,375200,0
+IRBTQ.US,D,20150710,000000,31.93,32.03,31.52,31.89,103300,0
+IRBTQ.US,D,20150713,000000,32.28,32.64,32.13,32.52,191800,0
+IRBTQ.US,D,20150714,000000,32.28,32.89,32.274,32.41,227359,0
+IRBTQ.US,D,20150715,000000,32.59,32.59,31.68,31.79,135629,0
+IRBTQ.US,D,20150716,000000,31.81,32.3,31.61,31.94,242000,0
+IRBTQ.US,D,20150717,000000,32.05,32.26,31.86,32.16,269100,0
+IRBTQ.US,D,20150720,000000,32.07,32.2,31.4,31.42,192900,0
+IRBTQ.US,D,20150721,000000,31.54,31.74,30.83,31.42,346100,0
+IRBTQ.US,D,20150722,000000,32.24,32.53,30.17,31.14,563700,0
+IRBTQ.US,D,20150723,000000,31.08,31.68,30.8,31.62,364700,0
+IRBTQ.US,D,20150724,000000,31.82,31.82,30.92,31.16,232200,0
+IRBTQ.US,D,20150727,000000,31.22,31.31,30.59,30.8,200700,0
+IRBTQ.US,D,20150728,000000,30.72,30.79,30.1,30.51,559100,0
+IRBTQ.US,D,20150729,000000,30.65,31.33,30.63,31.07,250900,0
+IRBTQ.US,D,20150730,000000,31.11,31.25,30.94,31.09,254600,0
+IRBTQ.US,D,20150731,000000,31.13,31.18,30.7,30.79,184800,0
+IRBTQ.US,D,20150803,000000,30.55,30.69,30.18,30.45,313294,0
+IRBTQ.US,D,20150804,000000,30.51,30.8,30.3,30.37,185900,0
+IRBTQ.US,D,20150805,000000,30.5,30.75,30.13,30.43,215200,0
+IRBTQ.US,D,20150806,000000,30.4,30.48,29.92,30.01,287563,0
+IRBTQ.US,D,20150807,000000,29.99,30.26,29.92,29.96,224600,0
+IRBTQ.US,D,20150810,000000,30.16,30.5,30.07,30.34,202900,0
+IRBTQ.US,D,20150811,000000,30.08,30.38,29.93,30.16,211731,0
+IRBTQ.US,D,20150812,000000,29.93,30.71,29.9,30.66,257400,0
+IRBTQ.US,D,20150813,000000,30.74,31.62,30.72,31.3,436100,0
+IRBTQ.US,D,20150814,000000,31.16,31.52,30.5,31.47,298500,0
+IRBTQ.US,D,20150817,000000,31.28,31.49,30.93,31.28,218900,0
+IRBTQ.US,D,20150818,000000,31.27,31.32,30.85,31.21,213600,0
+IRBTQ.US,D,20150819,000000,31.14,31.14,30.6,30.82,251600,0
+IRBTQ.US,D,20150820,000000,30.37,30.56,29.88,29.91,257000,0
+IRBTQ.US,D,20150821,000000,29.47,30.37,29.37,30.02,376800,0
+IRBTQ.US,D,20150824,000000,28.56,30.152,28.15,28.34,600761,0
+IRBTQ.US,D,20150825,000000,29.17,29.27,27.87,27.91,471200,0
+IRBTQ.US,D,20150826,000000,28.41,28.46,27.55,27.81,546300,0
+IRBTQ.US,D,20150827,000000,28.1,28.86,28,28.48,434800,0
+IRBTQ.US,D,20150828,000000,28.24,29.48,28.24,29.29,312300,0
+IRBTQ.US,D,20150831,000000,29.29,29.72,29.14,29.3,256200,0
+IRBTQ.US,D,20150901,000000,28.77,29.17,28.76,28.81,406800,0
+IRBTQ.US,D,20150902,000000,28.89,29.55,28.83,29.55,311800,0
+IRBTQ.US,D,20150903,000000,29.59,29.76,29.4,29.67,249500,0
+IRBTQ.US,D,20150904,000000,29.28,29.94,29.2,29.6,264000,0
+IRBTQ.US,D,20150908,000000,29.88,30.63,29.82,30.5,287000,0
+IRBTQ.US,D,20150909,000000,30.49,30.82,30.08,30.13,316100,0
+IRBTQ.US,D,20150910,000000,30.13,30.32,29.66,29.71,391205,0
+IRBTQ.US,D,20150911,000000,29.63,30.22,29.59,30.05,220900,0
+IRBTQ.US,D,20150914,000000,30.13,30.38,29.83,29.89,221500,0
+IRBTQ.US,D,20150915,000000,29.89,30.33,29.8,30.32,308600,0
+IRBTQ.US,D,20150916,000000,30.47,30.53,30.11,30.27,273600,0
+IRBTQ.US,D,20150917,000000,30.5,32.16,30.5,31.34,740658,0
+IRBTQ.US,D,20150918,000000,30.35,30.92,29.62,30.33,918500,0
+IRBTQ.US,D,20150921,000000,30.61,30.87,29.89,29.93,309700,0
+IRBTQ.US,D,20150922,000000,29.7,29.74,28.97,29.2,201000,0
+IRBTQ.US,D,20150923,000000,29.19,29.45,29,29.24,380811,0
+IRBTQ.US,D,20150924,000000,29.1,29.33,28.98,29.29,256483,0
+IRBTQ.US,D,20150925,000000,29.77,30,28.99,29.16,252900,0
+IRBTQ.US,D,20150928,000000,28.95,29.2,28.64,28.64,271825,0
+IRBTQ.US,D,20150929,000000,28.6,28.93,28.5,28.57,226200,0
+IRBTQ.US,D,20150930,000000,28.84,29.24,28.7,29.14,268100,0
+IRBTQ.US,D,20151001,000000,29.07,29.25,28.97,29.21,279100,0
+IRBTQ.US,D,20151002,000000,28.79,29.29,28.27,29.26,401800,0
+IRBTQ.US,D,20151005,000000,29.41,30.29,29.38,29.96,424529,0
+IRBTQ.US,D,20151006,000000,30,30.31,29.83,30.12,276300,0
+IRBTQ.US,D,20151007,000000,30.11,31.48,30.01,31.17,586800,0
+IRBTQ.US,D,20151008,000000,31.06,31.36,30.89,31.24,250200,0
+IRBTQ.US,D,20151009,000000,31.56,32.13,31.06,31.4,299500,0
+IRBTQ.US,D,20151012,000000,31.4,31.4,31.02,31.3,180644,0
+IRBTQ.US,D,20151013,000000,31.38,31.84,31.07,31.18,292000,0
+IRBTQ.US,D,20151014,000000,31.12,31.51,30.43,30.48,210200,0
+IRBTQ.US,D,20151015,000000,30.59,30.79,29.72,30.35,394900,0
+IRBTQ.US,D,20151016,000000,30.32,30.53,29.98,30.33,300900,0
+IRBTQ.US,D,20151019,000000,30.64,31.1,30.35,30.73,375058,0
+IRBTQ.US,D,20151020,000000,30.76,31.46,30.69,31.24,814600,0
+IRBTQ.US,D,20151021,000000,31.24,31.5,29.01,29.15,948900,0
+IRBTQ.US,D,20151022,000000,29.14,29.8,28.99,29.76,500800,0
+IRBTQ.US,D,20151023,000000,29.75,29.91,29.39,29.82,361000,0
+IRBTQ.US,D,20151026,000000,29.78,30,29.65,29.91,240700,0
+IRBTQ.US,D,20151027,000000,29.86,29.9,29.42,29.64,270900,0
+IRBTQ.US,D,20151028,000000,29.75,30.9,29.6,30.89,282500,0
+IRBTQ.US,D,20151029,000000,30.82,30.94,30.15,30.19,241800,0
+IRBTQ.US,D,20151030,000000,30.19,30.38,29.95,30.01,177300,0
+IRBTQ.US,D,20151102,000000,30.03,31.36,30,31.27,238083,0
+IRBTQ.US,D,20151103,000000,31.27,31.38,30.9,30.95,248600,0
+IRBTQ.US,D,20151104,000000,30.9,31.8,30.69,31.59,259173,0
+IRBTQ.US,D,20151105,000000,31.55,31.55,30.96,31.42,231200,0
+IRBTQ.US,D,20151106,000000,31.28,31.54,30.91,31.45,153600,0
+IRBTQ.US,D,20151109,000000,31.44,32.13,31.02,31.84,429486,0
+IRBTQ.US,D,20151110,000000,31.47,31.87,30.88,31.59,231600,0
+IRBTQ.US,D,20151111,000000,31.74,32.13,31.54,31.95,244400,0
+IRBTQ.US,D,20151112,000000,31.74,31.85,31.26,31.4,277200,0
+IRBTQ.US,D,20151113,000000,31.42,31.59,30.79,30.79,147600,0
+IRBTQ.US,D,20151116,000000,30.92,31.12,30.44,31.01,210400,0
+IRBTQ.US,D,20151117,000000,31.11,31.48,30.9,31.11,147500,0
+IRBTQ.US,D,20151118,000000,31.09,31.77,31,31.74,126800,0
+IRBTQ.US,D,20151119,000000,31.69,31.99,31.5,31.9,133400,0
+IRBTQ.US,D,20151120,000000,32,32.54,31.72,32.5,199300,0
+IRBTQ.US,D,20151123,000000,32.48,32.59,32.08,32.17,156700,0
+IRBTQ.US,D,20151124,000000,31.92,32.82,31.78,32.64,262200,0
+IRBTQ.US,D,20151125,000000,32.77,32.99,32.31,32.91,262700,0
+IRBTQ.US,D,20151127,000000,32.98,33.35,32.76,33.07,114200,0
+IRBTQ.US,D,20151130,000000,33.05,33.44,32.98,33.09,197200,0
+IRBTQ.US,D,20151201,000000,33.3,33.3,32.84,33.18,294540,0
+IRBTQ.US,D,20151202,000000,33.39,33.74,33.06,33.34,256495,0
+IRBTQ.US,D,20151203,000000,33.33,33.52,32.48,32.58,235121,0
+IRBTQ.US,D,20151204,000000,32.59,33.64,32.48,33.35,401400,0
+IRBTQ.US,D,20151207,000000,33.3,33.48,32.55,32.84,383900,0
+IRBTQ.US,D,20151208,000000,32.27,33.3,32.1,33.2,226283,0
+IRBTQ.US,D,20151209,000000,32.87,33.59,32.78,33.24,296100,0
+IRBTQ.US,D,20151210,000000,33.18,34.13,33.04,34.11,460800,0
+IRBTQ.US,D,20151211,000000,33.85,34.25,33.5,34.03,422700,0
+IRBTQ.US,D,20151214,000000,33.99,34.19,33.57,34.1,319066,0
+IRBTQ.US,D,20151215,000000,34.32,34.78,34.12,34.58,345100,0
+IRBTQ.US,D,20151216,000000,34.66,36.4,34.62,36.29,740600,0
+IRBTQ.US,D,20151217,000000,36.22,37.71,36.19,36.95,1022800,0
+IRBTQ.US,D,20151218,000000,36.87,36.9,35.47,35.73,1217200,0
+IRBTQ.US,D,20151221,000000,36,36.43,35.56,36.02,717200,0
+IRBTQ.US,D,20151222,000000,36.15,36.401,35.82,36.21,522014,0
+IRBTQ.US,D,20151223,000000,36.36,36.67,36.08,36.49,433900,0
+IRBTQ.US,D,20151224,000000,36.36,36.37,35.78,36.09,145543,0
+IRBTQ.US,D,20151228,000000,36.01,36.45,35.81,35.99,282274,0
+IRBTQ.US,D,20151229,000000,36.45,36.73,35.87,36.35,278668,0
+IRBTQ.US,D,20151230,000000,36.35,36.65,36.008,36.04,130102,0
+IRBTQ.US,D,20151231,000000,35.91,36,35.39,35.4,147240,0
+IRBTQ.US,D,20160104,000000,34.34,34.55,33.53,34.1,578721,0
+IRBTQ.US,D,20160105,000000,34.12,34.28,33.35,33.63,318390,0
+IRBTQ.US,D,20160106,000000,33.81,33.99,32.84,32.96,425072,0
+IRBTQ.US,D,20160107,000000,32.38,32.94,32.18,32.4,332198,0
+IRBTQ.US,D,20160108,000000,32.56,32.5699,31.85,31.94,306354,0
+IRBTQ.US,D,20160111,000000,32.1,32.25,31.39,31.69,237793,0
+IRBTQ.US,D,20160112,000000,31.95,32.19,31.36,31.67,296149,0
+IRBTQ.US,D,20160113,000000,31.58,31.8799,30.21,30.42,346662,0
+IRBTQ.US,D,20160114,000000,30.37,31.11,30,31.03,329940,0
+IRBTQ.US,D,20160115,000000,30.25,30.97,30.132,30.94,300932,0
+IRBTQ.US,D,20160119,000000,31.12,31.92,30.87,31.27,449100,0
+IRBTQ.US,D,20160120,000000,30.95,32.43,30.71,32.25,576816,0
+IRBTQ.US,D,20160121,000000,32.28,32.88,31.71,31.71,258120,0
+IRBTQ.US,D,20160122,000000,32.35,32.44,31.82,32.19,217257,0
+IRBTQ.US,D,20160125,000000,32.11,32.4799,31.94,32.13,167348,0
+IRBTQ.US,D,20160126,000000,32.21,33.81,32.16,33.27,368232,0
+IRBTQ.US,D,20160127,000000,33.02,33.19,32.545,32.75,257087,0
+IRBTQ.US,D,20160128,000000,32.99,33.3,32.845,32.99,218947,0
+IRBTQ.US,D,20160129,000000,33.11,34.06,33.11,33.93,369658,0
+IRBTQ.US,D,20160201,000000,33.73,33.98,33.32,33.68,162960,0
+IRBTQ.US,D,20160202,000000,33.23,33.39,32.56,32.74,172028,0
+IRBTQ.US,D,20160203,000000,33.13,33.17,31.95,32.43,475117,0
+IRBTQ.US,D,20160204,000000,34.86,35.4,33.48,34.41,769651,0
+IRBTQ.US,D,20160205,000000,34.49,34.57,33.48,33.7,267358,0
+IRBTQ.US,D,20160208,000000,33.25,33.96,33,33.65,318702,0
+IRBTQ.US,D,20160209,000000,33.31,34.41,33.23,34.2,380061,0
+IRBTQ.US,D,20160210,000000,34.88,34.99,32.79,33.09,648574,0
+IRBTQ.US,D,20160211,000000,30.5,30.87,28.02,28.39,1549255,0
+IRBTQ.US,D,20160212,000000,28.61,29.75,28.4001,29.7,577174,0
+IRBTQ.US,D,20160216,000000,29.98,30.88,29.81,30.72,216683,0
+IRBTQ.US,D,20160217,000000,30.86,31.3175,30.12,30.15,340365,0
+IRBTQ.US,D,20160218,000000,30.12,30.48,29.555,30.19,250268,0
+IRBTQ.US,D,20160219,000000,30.11,30.77,29.805,30.48,347182,0
+IRBTQ.US,D,20160222,000000,30.89,31.44,30.5201,31.2,399061,0
+IRBTQ.US,D,20160223,000000,31.18,31.4,29.5,30.29,401601,0
+IRBTQ.US,D,20160224,000000,30.09,30.725,29.5,30.53,157439,0
+IRBTQ.US,D,20160225,000000,30.68,31.265,30.68,31.24,200574,0
+IRBTQ.US,D,20160226,000000,31.45,31.78,31.04,31.19,160763,0
+IRBTQ.US,D,20160229,000000,31.2,31.84,31.18,31.34,248869,0
+IRBTQ.US,D,20160301,000000,31.52,31.96,31.33,31.7,168788,0
+IRBTQ.US,D,20160302,000000,31.52,31.87,31.34,31.77,150970,0
+IRBTQ.US,D,20160303,000000,31.61,32.15,31.61,32.01,195177,0
+IRBTQ.US,D,20160304,000000,32.07,32.8,32,32.74,371046,0
+IRBTQ.US,D,20160307,000000,32.67,33.08,32.42,32.84,185119,0
+IRBTQ.US,D,20160308,000000,32.41,33.34,32.103,32.12,160246,0
+IRBTQ.US,D,20160309,000000,31.99,32.65,31.41,32.31,169519,0
+IRBTQ.US,D,20160310,000000,32.2,32.72,31.59,31.87,150475,0
+IRBTQ.US,D,20160311,000000,32.29,33.22,32.188,33.14,141998,0
+IRBTQ.US,D,20160314,000000,33.1,33.89,32.91,33.74,371670,0
+IRBTQ.US,D,20160315,000000,33.56,33.94,33.295,33.43,216525,0
+IRBTQ.US,D,20160316,000000,33.44,34.32,33.2,34.1,206911,0
+IRBTQ.US,D,20160317,000000,34.22,36,34.22,35.44,427867,0
+IRBTQ.US,D,20160318,000000,34.99,34.99,33.6,34.66,521374,0
+IRBTQ.US,D,20160321,000000,34.86,35.04,34.34,34.42,225418,0
+IRBTQ.US,D,20160322,000000,34.34,34.95,33.4,34.94,170798,0
+IRBTQ.US,D,20160323,000000,34.91,35.01,34.3,34.43,252987,0
+IRBTQ.US,D,20160324,000000,34.18,34.18,33.84,34,183657,0
+IRBTQ.US,D,20160328,000000,34.22,34.37,33.73,33.77,124041,0
+IRBTQ.US,D,20160329,000000,33.39,34.99,33.2,34.78,222330,0
+IRBTQ.US,D,20160330,000000,35.13,35.51,35.03,35.27,234372,0
+IRBTQ.US,D,20160331,000000,35.4,35.55,35.16,35.3,214282,0
+IRBTQ.US,D,20160401,000000,35.02,35.66,34.97,35.4,242685,0
+IRBTQ.US,D,20160404,000000,35.46,35.46,34.29,34.59,287214,0
+IRBTQ.US,D,20160405,000000,34.15,35.19,34.15,34.78,192165,0
+IRBTQ.US,D,20160406,000000,34.78,35.41,34.49,35.29,274124,0
+IRBTQ.US,D,20160407,000000,34.98,35.29,34.51,34.55,198413,0
+IRBTQ.US,D,20160408,000000,34.76,34.99,34.55,34.71,164769,0
+IRBTQ.US,D,20160411,000000,34.87,35.2642,34.665,34.77,140434,0
+IRBTQ.US,D,20160412,000000,34.62,35.245,34.44,35.06,132355,0
+IRBTQ.US,D,20160413,000000,35.29,35.81,35.1601,35.64,208776,0
+IRBTQ.US,D,20160414,000000,35.66,35.78,35.39,35.47,126321,0
+IRBTQ.US,D,20160415,000000,35.27,35.49,34.96,35.41,115073,0
+IRBTQ.US,D,20160418,000000,35.24,35.81,35.09,35.47,195824,0
+IRBTQ.US,D,20160419,000000,35.5,35.7,35.2901,35.37,147108,0
+IRBTQ.US,D,20160420,000000,35.51,36,34.85,35.09,182347,0
+IRBTQ.US,D,20160421,000000,34.79,35.6899,34.23,35.3,230450,0
+IRBTQ.US,D,20160422,000000,35.45,35.75,35.27,35.41,243518,0
+IRBTQ.US,D,20160425,000000,35.21,35.44,34.5,34.79,322496,0
+IRBTQ.US,D,20160426,000000,34.74,35.59,34.24,34.76,312405,0
+IRBTQ.US,D,20160427,000000,35.18,38.54,34.89,37.97,1678342,0
+IRBTQ.US,D,20160428,000000,37.63,37.7,36.67,36.85,652349,0
+IRBTQ.US,D,20160429,000000,36.64,37.7799,36.58,37.385,329225,0
+IRBTQ.US,D,20160502,000000,37.69,38.56,37.22,37.75,472515,0
+IRBTQ.US,D,20160503,000000,37.58,37.99,37.11,37.69,186540,0
+IRBTQ.US,D,20160504,000000,37.3,37.82,37,37.15,201041,0
+IRBTQ.US,D,20160505,000000,37.22,37.41,37.03,37.19,184728,0
+IRBTQ.US,D,20160506,000000,36.91,37.79,36.75,37.79,226755,0
+IRBTQ.US,D,20160509,000000,37.78,38.21,37.32,37.43,200491,0
+IRBTQ.US,D,20160510,000000,37.53,37.9897,37.33,37.94,257330,0
+IRBTQ.US,D,20160511,000000,37.9,38.51,37.6,37.62,227457,0
+IRBTQ.US,D,20160512,000000,37.78,38,37.32,37.89,251339,0
+IRBTQ.US,D,20160513,000000,37.98,38,37.625,37.91,223993,0
+IRBTQ.US,D,20160516,000000,37.91,37.98,37.4,37.65,208451,0
+IRBTQ.US,D,20160517,000000,37.68,37.98,37.18,37.37,292052,0
+IRBTQ.US,D,20160518,000000,37.33,38.02,37.1,37.59,168822,0
+IRBTQ.US,D,20160519,000000,37.5,37.63,36.99,37.15,202434,0
+IRBTQ.US,D,20160520,000000,37.42,37.88,37.39,37.68,267075,0
+IRBTQ.US,D,20160523,000000,37.65,38.42,37.5611,38.03,260448,0
+IRBTQ.US,D,20160524,000000,38,38.84,37.928,38.56,441965,0
+IRBTQ.US,D,20160525,000000,38.8,38.94,38.25,38.36,255525,0
+IRBTQ.US,D,20160526,000000,38.54,39,38.09,38.23,205879,0
+IRBTQ.US,D,20160527,000000,38.35,38.49,38.15,38.46,247138,0
+IRBTQ.US,D,20160531,000000,38.47,38.78,38.25,38.5,392492,0
+IRBTQ.US,D,20160601,000000,38.5,38.8,38.165,38.47,451295,0
+IRBTQ.US,D,20160602,000000,38.07,38.67,37.98,38.47,213489,0
+IRBTQ.US,D,20160603,000000,38.25,38.48,38.08,38.22,217814,0
+IRBTQ.US,D,20160606,000000,38.2,38.42,37.903,38.28,248609,0
+IRBTQ.US,D,20160607,000000,38.16,38.48,38.1,38.37,302374,0
+IRBTQ.US,D,20160608,000000,38.44,38.49,38.26,38.3,292560,0
+IRBTQ.US,D,20160609,000000,38.19,38.37,37.922,38.1,178192,0
+IRBTQ.US,D,20160610,000000,37.88,38.05,37.52,37.62,218222,0
+IRBTQ.US,D,20160613,000000,37.16,37.71,37.07,37.16,225675,0
+IRBTQ.US,D,20160614,000000,37.13,37.43,36.885,37,263605,0
+IRBTQ.US,D,20160615,000000,37.18,37.5,37.02,37.12,261622,0
+IRBTQ.US,D,20160616,000000,36.96,36.96,36.4,36.75,345753,0
+IRBTQ.US,D,20160617,000000,36.88,37.25,36.81,36.94,378984,0
+IRBTQ.US,D,20160620,000000,37.37,37.475,36.7,36.72,242847,0
+IRBTQ.US,D,20160621,000000,36.9,37.03,36.4,36.65,262722,0
+IRBTQ.US,D,20160622,000000,36.64,36.87,36.11,36.16,303553,0
+IRBTQ.US,D,20160623,000000,36.58,36.87,36.32,36.36,244782,0
+IRBTQ.US,D,20160624,000000,35.25,35.76,35.1301,35.55,414734,0
+IRBTQ.US,D,20160627,000000,35.22,35.43,33.9,33.95,696990,0
+IRBTQ.US,D,20160628,000000,34.21,34.69,34.145,34.34,255114,0
+IRBTQ.US,D,20160629,000000,34.81,34.965,34.46,34.64,186927,0
+IRBTQ.US,D,20160630,000000,34.57,35.09,34.43,35.08,211271,0
+IRBTQ.US,D,20160701,000000,34.99,35.25,34.525,34.79,150540,0
+IRBTQ.US,D,20160705,000000,34.71,34.81,34.46,34.48,194206,0
+IRBTQ.US,D,20160706,000000,34.39,34.71,34.27,34.53,175520,0
+IRBTQ.US,D,20160707,000000,34.64,34.97,34.465,34.9,195450,0
+IRBTQ.US,D,20160708,000000,35.16,35.48,35.1,35.39,214461,0
+IRBTQ.US,D,20160711,000000,35.5,35.82,35.4,35.63,117011,0
+IRBTQ.US,D,20160712,000000,35.91,36.3764,35.78,36.02,165463,0
+IRBTQ.US,D,20160713,000000,35.96,36.27,35.8,36.02,191413,0
+IRBTQ.US,D,20160714,000000,36.14,36.28,35.81,35.87,117993,0
+IRBTQ.US,D,20160715,000000,36.07,36.3,35.8,36.3,197545,0
+IRBTQ.US,D,20160718,000000,36.4,36.78,36.28,36.63,265321,0
+IRBTQ.US,D,20160719,000000,36.56,36.9,36.4233,36.68,223080,0
+IRBTQ.US,D,20160720,000000,36.9,37.195,36.46,36.76,205832,0
+IRBTQ.US,D,20160721,000000,36.77,36.95,36.4,36.5,345295,0
+IRBTQ.US,D,20160722,000000,36.34,36.95,36.17,36.71,206366,0
+IRBTQ.US,D,20160725,000000,36.79,36.97,36.52,36.72,211906,0
+IRBTQ.US,D,20160726,000000,36.72,37.07,36.655,36.89,257313,0
+IRBTQ.US,D,20160727,000000,36.95,38.38,36.5,38.36,586986,0
+IRBTQ.US,D,20160728,000000,38.13,38.4,37.285,37.59,320341,0
+IRBTQ.US,D,20160729,000000,37.69,37.98,37.57,37.92,291031,0
+IRBTQ.US,D,20160801,000000,38.06,38.365,37.88,38.14,228944,0
+IRBTQ.US,D,20160802,000000,38.24,38.35,37.96,37.96,265366,0
+IRBTQ.US,D,20160803,000000,37.92,38.28,37.82,38.08,177097,0
+IRBTQ.US,D,20160804,000000,38.08,38.71,38.08,38.39,203850,0
+IRBTQ.US,D,20160805,000000,38.42,39.77,38.42,39.66,338308,0
+IRBTQ.US,D,20160808,000000,39.5,40.17,39.43,40.05,379231,0
+IRBTQ.US,D,20160809,000000,40,40.38,39.82,40.23,236359,0
+IRBTQ.US,D,20160810,000000,40.38,40.38,39.96,40.08,171962,0
+IRBTQ.US,D,20160811,000000,40.1,40.4754,40,40.21,157535,0
+IRBTQ.US,D,20160812,000000,40.06,40.37,39.95,40.27,101599,0
+IRBTQ.US,D,20160815,000000,40.49,40.93,40.27,40.65,237552,0
+IRBTQ.US,D,20160816,000000,40.71,40.87,40.46,40.46,302286,0
+IRBTQ.US,D,20160817,000000,40.39,40.4,39.78,39.96,266265,0
+IRBTQ.US,D,20160818,000000,39.92,40.29,39.7666,40.1,150650,0
+IRBTQ.US,D,20160819,000000,39.96,40.3,39.7,40.18,273315,0
+IRBTQ.US,D,20160822,000000,40,40.605,40,40.5,322777,0
+IRBTQ.US,D,20160823,000000,40.5,40.555,40.27,40.36,236948,0
+IRBTQ.US,D,20160824,000000,40.4,40.85,40.25,40.59,378665,0
+IRBTQ.US,D,20160825,000000,40.55,40.65,40.31,40.44,317734,0
+IRBTQ.US,D,20160826,000000,40.48,40.866,40.13,40.42,279283,0
+IRBTQ.US,D,20160829,000000,40.36,40.42,40.015,40.04,180505,0
+IRBTQ.US,D,20160830,000000,40.05,40.48,40.05,40.19,156138,0
+IRBTQ.US,D,20160831,000000,40.31,40.3735,39.58,39.86,211080,0
+IRBTQ.US,D,20160901,000000,40.23,40.23,39.38,39.61,201080,0
+IRBTQ.US,D,20160902,000000,39.58,40.08,39.43,39.8,190343,0
+IRBTQ.US,D,20160906,000000,39.75,39.95,39.66,39.88,175812,0
+IRBTQ.US,D,20160907,000000,39.69,40.39,39.69,40.31,350686,0
+IRBTQ.US,D,20160908,000000,40.08,40.38,39.96,40.18,280651,0
+IRBTQ.US,D,20160909,000000,39.82,40,39.08,39.09,287687,0
+IRBTQ.US,D,20160912,000000,38.85,39.62,38.19,39.45,191288,0
+IRBTQ.US,D,20160913,000000,39.18,39.52,39,39.31,184403,0
+IRBTQ.US,D,20160914,000000,39.47,39.73,39.2,39.31,119027,0
+IRBTQ.US,D,20160915,000000,39.59,40.89,39.59,40.81,363038,0
+IRBTQ.US,D,20160916,000000,40.79,40.88,40.1,40.15,333277,0
+IRBTQ.US,D,20160919,000000,40.22,40.78,40.22,40.62,170451,0
+IRBTQ.US,D,20160920,000000,40.84,41.51,40.69,41.41,320290,0
+IRBTQ.US,D,20160921,000000,42.41,43.28,41.6,43.165,587211,0
+IRBTQ.US,D,20160922,000000,43.63,44.2,42.82,43.23,374683,0
+IRBTQ.US,D,20160923,000000,44.28,44.28,42.64,42.67,182731,0
+IRBTQ.US,D,20160926,000000,43.57,43.57,42.36,42.63,127801,0
+IRBTQ.US,D,20160927,000000,42.5,43.54,42.5,43.5,253361,0
+IRBTQ.US,D,20160928,000000,43.62,44.05,43.28,44.04,286827,0
+IRBTQ.US,D,20160929,000000,43.8,44.67,43.7,43.84,307572,0
+IRBTQ.US,D,20160930,000000,44.12,44.19,43.68,43.98,173606,0
+IRBTQ.US,D,20161003,000000,43.74,43.96,43.235,43.47,185854,0
+IRBTQ.US,D,20161004,000000,43.74,43.79,42.92,43.09,141638,0
+IRBTQ.US,D,20161005,000000,43.12,43.55,43.0651,43.47,157873,0
+IRBTQ.US,D,20161006,000000,43.34,43.67,42.75,43.66,151218,0
+IRBTQ.US,D,20161007,000000,45.01,45.01,42.91,43.1,99239,0
+IRBTQ.US,D,20161010,000000,43.41,43.88,43,43.59,85505,0
+IRBTQ.US,D,20161011,000000,43.69,43.69,42.46,42.83,130159,0
+IRBTQ.US,D,20161012,000000,42.97,43.14,42.7208,42.95,67880,0
+IRBTQ.US,D,20161013,000000,42.61,42.78,42.061,42.39,131400,0
+IRBTQ.US,D,20161014,000000,42.68,43.5,42.51,43.33,267422,0
+IRBTQ.US,D,20161017,000000,43.75,45.1033,43.65,44.8,438815,0
+IRBTQ.US,D,20161018,000000,45.83,46.5,43.71,44.91,445030,0
+IRBTQ.US,D,20161019,000000,44.91,46.14,44.625,45.92,229207,0
+IRBTQ.US,D,20161020,000000,45.8,46.15,45.48,45.69,277604,0
+IRBTQ.US,D,20161021,000000,45.38,45.38,44.44,44.64,332908,0
+IRBTQ.US,D,20161024,000000,45.09,45.48,44.46,44.52,193258,0
+IRBTQ.US,D,20161025,000000,44.8,44.8,43.85,43.94,266991,0
+IRBTQ.US,D,20161026,000000,47.8,50.84,47.1,48.93,1833839,0
+IRBTQ.US,D,20161027,000000,49.04,49.62,48.34,49.46,526773,0
+IRBTQ.US,D,20161028,000000,49.4,50.81,49.06,49.57,513703,0
+IRBTQ.US,D,20161031,000000,49.59,50.78,49.19,50.7,466547,0
+IRBTQ.US,D,20161101,000000,50.84,50.84,48.84,49.51,523807,0
+IRBTQ.US,D,20161102,000000,49.67,50.572,48.84,49.4,408706,0
+IRBTQ.US,D,20161103,000000,49.28,49.43,48.46,48.86,330374,0
+IRBTQ.US,D,20161104,000000,48.85,51.15,48.85,50.06,570040,0
+IRBTQ.US,D,20161107,000000,51.19,51.54,50.51,51,349243,0
+IRBTQ.US,D,20161108,000000,50.95,51.26,50.62,50.93,211254,0
+IRBTQ.US,D,20161109,000000,49.83,52.16,49.493,51.7,464956,0
+IRBTQ.US,D,20161110,000000,54.02,54.02,51.32,52.12,420983,0
+IRBTQ.US,D,20161111,000000,52.66,53.73,52.345,53.3,443391,0
+IRBTQ.US,D,20161114,000000,53.38,53.9,51.83,52.02,404541,0
+IRBTQ.US,D,20161115,000000,52,52.6,51.8,52.54,235714,0
+IRBTQ.US,D,20161116,000000,52.7,53.65,52.46,53.42,238480,0
+IRBTQ.US,D,20161117,000000,55.02,55.17,54.1,54.8,304919,0
+IRBTQ.US,D,20161118,000000,55,55.7576,54.8,55.04,314703,0
+IRBTQ.US,D,20161121,000000,55.1,55.49,53.81,54.09,369460,0
+IRBTQ.US,D,20161122,000000,54.41,55.48,54.36,54.95,309382,0
+IRBTQ.US,D,20161123,000000,54.68,55.13,54.3,54.78,195809,0
+IRBTQ.US,D,20161125,000000,54.83,55.68,54.43,55.14,149335,0
+IRBTQ.US,D,20161128,000000,55.27,56.16,55.1,55.79,579913,0
+IRBTQ.US,D,20161129,000000,55.99,58.17,55.81,57.69,751780,0
+IRBTQ.US,D,20161130,000000,57.73,57.97,56.81,57,419436,0
+IRBTQ.US,D,20161201,000000,57.22,57.93,55.9,56.41,470987,0
+IRBTQ.US,D,20161202,000000,56.13,57.2,55.8,55.89,499094,0
+IRBTQ.US,D,20161205,000000,56.52,58.28,56.52,57.94,440640,0
+IRBTQ.US,D,20161206,000000,58.14,58.92,57.79,58.75,430759,0
+IRBTQ.US,D,20161207,000000,59.05,59.35,58.35,59.27,275569,0
+IRBTQ.US,D,20161208,000000,59.15,59.89,58.885,59.66,311491,0
+IRBTQ.US,D,20161209,000000,59.44,59.7,58.51,58.55,377444,0
+IRBTQ.US,D,20161212,000000,59.99,59.99,58,59.4,426884,0
+IRBTQ.US,D,20161213,000000,59.4,60.86,59.4,60.17,626422,0
+IRBTQ.US,D,20161214,000000,60.2,60.56,58.78,58.97,338644,0
+IRBTQ.US,D,20161215,000000,59.31,59.6,58.01,58.21,543309,0
+IRBTQ.US,D,20161216,000000,58.4,58.65,56.96,57.01,467043,0
+IRBTQ.US,D,20161219,000000,56.81,57.74,56.73,57.58,372674,0
+IRBTQ.US,D,20161220,000000,56.98,59.2,56.98,59.2,313900,0
+IRBTQ.US,D,20161221,000000,59.24,59.69,58.57,59.22,348607,0
+IRBTQ.US,D,20161222,000000,59.39,60.85,58.74,59.07,672282,0
+IRBTQ.US,D,20161223,000000,58.89,59.2,58.2302,58.63,208954,0
+IRBTQ.US,D,20161227,000000,58.91,59.43,58.6818,59.21,198925,0
+IRBTQ.US,D,20161228,000000,59.9,60.02,58.18,58.36,270409,0
+IRBTQ.US,D,20161229,000000,58.26,58.72,58,58.48,334848,0
+IRBTQ.US,D,20161230,000000,58.55,58.8531,58.08,58.45,208657,0
+IRBTQ.US,D,20170103,000000,59.22,59.85,57.34,57.58,477504,0
+IRBTQ.US,D,20170104,000000,57.58,59.47,57.58,59.22,377930,0
+IRBTQ.US,D,20170105,000000,59.28,59.56,57.89,58.3,466864,0
+IRBTQ.US,D,20170106,000000,58.52,59.4,58.28,58.73,258269,0
+IRBTQ.US,D,20170109,000000,58.63,58.78,57.65,57.69,267833,0
+IRBTQ.US,D,20170110,000000,57.99,59.13,57.5,59.04,772328,0
+IRBTQ.US,D,20170111,000000,59.25,59.35,57.93,58.33,329007,0
+IRBTQ.US,D,20170112,000000,58.36,58.43,57.36,58.34,319486,0
+IRBTQ.US,D,20170113,000000,58.37,59.77,58.37,59.22,192850,0
+IRBTQ.US,D,20170117,000000,59,59.67,58.34,58.46,397141,0
+IRBTQ.US,D,20170118,000000,58.56,61,58.48,59.57,694158,0
+IRBTQ.US,D,20170119,000000,59.71,60.45,57.891,59.4,542723,0
+IRBTQ.US,D,20170120,000000,59.65,60.78,59.5945,60.5,377144,0
+IRBTQ.US,D,20170123,000000,60.64,60.685,59.63,59.8,352050,0
+IRBTQ.US,D,20170124,000000,59.97,62.06,59.87,61.71,461879,0
+IRBTQ.US,D,20170125,000000,62.66,62.99,61.27,62.22,404220,0
+IRBTQ.US,D,20170126,000000,62.59,63.165,62.26,63.08,352315,0
+IRBTQ.US,D,20170127,000000,63,63.1,61.1,62.18,376759,0
+IRBTQ.US,D,20170130,000000,61.88,61.88,60.4001,60.95,512153,0
+IRBTQ.US,D,20170131,000000,60.46,60.82,60.25,60.56,340351,0
+IRBTQ.US,D,20170201,000000,60.8,61.535,60.77,61.27,286840,0
+IRBTQ.US,D,20170202,000000,61.62,62.11,61.08,61.24,400131,0
+IRBTQ.US,D,20170203,000000,61.36,62.9,61.02,62.74,462071,0
+IRBTQ.US,D,20170206,000000,62.85,62.914,61.84,62.15,359362,0
+IRBTQ.US,D,20170207,000000,62.56,63.99,61.83,61.89,761119,0
+IRBTQ.US,D,20170208,000000,62.22,62.53,60.44,61.24,692534,0
+IRBTQ.US,D,20170209,000000,54.5,55.12,52.12,53.32,5847606,0
+IRBTQ.US,D,20170210,000000,53.42,56.75,53.42,54.31,2085297,0
+IRBTQ.US,D,20170213,000000,54.77,54.79,54.057,54.6,678185,0
+IRBTQ.US,D,20170214,000000,54.38,55.39,54.38,54.87,360857,0
+IRBTQ.US,D,20170215,000000,54.78,56.21,54.72,55.82,470752,0
+IRBTQ.US,D,20170216,000000,56.04,56.64,55.29,55.56,350689,0
+IRBTQ.US,D,20170217,000000,55.55,55.81,55.11,55.58,399673,0
+IRBTQ.US,D,20170221,000000,55.75,57.19,55.75,57.06,456462,0
+IRBTQ.US,D,20170222,000000,57.08,57.91,57.06,57.74,434926,0
+IRBTQ.US,D,20170223,000000,57.89,57.89,56.62,57.13,386673,0
+IRBTQ.US,D,20170224,000000,56.51,57.57,56,57.56,381990,0
+IRBTQ.US,D,20170227,000000,57.27,58.41,57,58.4,374381,0
+IRBTQ.US,D,20170228,000000,58.2,58.27,56.98,57.08,528915,0
+IRBTQ.US,D,20170301,000000,57.52,58.7,57.32,58.08,417383,0
+IRBTQ.US,D,20170302,000000,57.7,58.07,57.05,57.12,382276,0
+IRBTQ.US,D,20170303,000000,57.2,57.54,56.59,57.32,339625,0
+IRBTQ.US,D,20170306,000000,56.79,56.95,56.16,56.69,322490,0
+IRBTQ.US,D,20170307,000000,56.27,56.5775,55.82,55.92,409800,0
+IRBTQ.US,D,20170308,000000,56.03,56.93,55.96,56.62,295972,0
+IRBTQ.US,D,20170309,000000,56.83,56.83,56.22,56.34,163802,0
+IRBTQ.US,D,20170310,000000,56.48,57.395,56.12,57.33,226880,0
+IRBTQ.US,D,20170313,000000,57.35,57.4,56.5401,56.61,342990,0
+IRBTQ.US,D,20170314,000000,56.22,57.36,56.1405,56.83,260137,0
+IRBTQ.US,D,20170315,000000,57.11,58.49,56.89,58.29,620492,0
+IRBTQ.US,D,20170316,000000,58.32,59.24,58.14,58.67,641419,0
+IRBTQ.US,D,20170317,000000,58.7,59.54,58.5412,59.46,718378,0
+IRBTQ.US,D,20170320,000000,59.67,60.365,59.17,60.23,420862,0
+IRBTQ.US,D,20170321,000000,60.27,60.81,59.02,59.15,661329,0
+IRBTQ.US,D,20170322,000000,59.15,60.23,58.705,60.23,356158,0
+IRBTQ.US,D,20170323,000000,60.17,61.4,60,61.31,357815,0
+IRBTQ.US,D,20170324,000000,61.5,62.54,61.5,62.49,592517,0
+IRBTQ.US,D,20170327,000000,61.99,63.07,60.67,62.81,461639,0
+IRBTQ.US,D,20170328,000000,62.73,64.66,62.66,64.43,480674,0
+IRBTQ.US,D,20170329,000000,64.25,65.12,63.955,64.94,423389,0
+IRBTQ.US,D,20170330,000000,65,65.82,65,65.63,279580,0
+IRBTQ.US,D,20170331,000000,65.29,66.24,65.05,66.13,349087,0
+IRBTQ.US,D,20170403,000000,66.11,66.39,65.06,65.44,398270,0
+IRBTQ.US,D,20170404,000000,65.28,66.29,65.28,65.91,407596,0
+IRBTQ.US,D,20170405,000000,66,66.89,65.56,65.69,353351,0
+IRBTQ.US,D,20170406,000000,65.6,66.79,65.33,66.48,399742,0
+IRBTQ.US,D,20170407,000000,66.15,66.9,66.02,66.45,471666,0
+IRBTQ.US,D,20170410,000000,66.49,67.095,65.75,66.11,289533,0
+IRBTQ.US,D,20170411,000000,65.93,67.3,65.5,67.25,412890,0
+IRBTQ.US,D,20170412,000000,67.24,67.25,65.18,65.37,364476,0
+IRBTQ.US,D,20170413,000000,65.2,65.82,65,65.13,374671,0
+IRBTQ.US,D,20170417,000000,65.61,66.2,65.19,66.18,319077,0
+IRBTQ.US,D,20170418,000000,66.16,66.28,65.5,65.85,388400,0
+IRBTQ.US,D,20170419,000000,65.96,67.85,65.91,67.24,695127,0
+IRBTQ.US,D,20170420,000000,67.32,68.3,66.98,67.44,515159,0
+IRBTQ.US,D,20170421,000000,67.31,68.39,66.9,67.61,462701,0
+IRBTQ.US,D,20170424,000000,68.68,69.2799,68,69.26,590191,0
+IRBTQ.US,D,20170425,000000,69.52,70.34,68.645,69.14,975822,0
+IRBTQ.US,D,20170426,000000,74.88,82.44,74,80.02,3673458,0
+IRBTQ.US,D,20170427,000000,80.08,81.38,78.11,79.89,1199525,0
+IRBTQ.US,D,20170428,000000,79.95,79.99,78.98,79.74,1016320,0
+IRBTQ.US,D,20170501,000000,79.89,83.48,79.61,83.26,1161018,0
+IRBTQ.US,D,20170502,000000,84.18,84.77,82.95,83.66,769777,0
+IRBTQ.US,D,20170503,000000,83.75,85.12,83.33,85.09,501105,0
+IRBTQ.US,D,20170504,000000,85.66,85.95,84.32,84.72,427279,0
+IRBTQ.US,D,20170505,000000,85.26,86.45,84.97,85.9,587676,0
+IRBTQ.US,D,20170508,000000,87.99,87.99,85.1,85.345,629514,0
+IRBTQ.US,D,20170509,000000,85.42,86.71,85.15,86.58,422470,0
+IRBTQ.US,D,20170510,000000,86.58,88.77,86.45,88.7,617099,0
+IRBTQ.US,D,20170511,000000,88.77,89.5411,87.02,89.47,435848,0
+IRBTQ.US,D,20170512,000000,89.4,90.4899,88.96,89.99,518564,0
+IRBTQ.US,D,20170515,000000,90.5,92.94,90.4,92.37,584577,0
+IRBTQ.US,D,20170516,000000,93.05,93.83,90.35,93.51,957771,0
+IRBTQ.US,D,20170517,000000,92.25,92.86,90.08,90.14,744083,0
+IRBTQ.US,D,20170518,000000,89.03,92.92,87.14,91.7,798917,0
+IRBTQ.US,D,20170519,000000,92.26,94.24,92.26,93.22,612846,0
+IRBTQ.US,D,20170522,000000,94.47,96.23,94.01,96.02,562849,0
+IRBTQ.US,D,20170523,000000,96.56,97.68,95.23,97,593013,0
+IRBTQ.US,D,20170524,000000,97.26,97.8,94.12,94.35,804421,0
+IRBTQ.US,D,20170525,000000,94.98,95.4936,93.3,94.77,759197,0
+IRBTQ.US,D,20170526,000000,94.69,97.68,94.09,97.14,614611,0
+IRBTQ.US,D,20170530,000000,96.86,99.98,96.07,99.82,848365,0
+IRBTQ.US,D,20170531,000000,98.28,98.91,92.27,92.72,1454753,0
+IRBTQ.US,D,20170601,000000,92.58,95.22,92.4,95.13,945203,0
+IRBTQ.US,D,20170602,000000,95.29,97.58,94.43,97.46,696223,0
+IRBTQ.US,D,20170605,000000,97.55,98.06,96.27,97.2,658732,0
+IRBTQ.US,D,20170606,000000,96.75,98.87,96.31,96.86,554048,0
+IRBTQ.US,D,20170607,000000,96.86,99.31,96.08,99.23,686385,0
+IRBTQ.US,D,20170608,000000,98.98,100.48,97.8201,99.93,633678,0
+IRBTQ.US,D,20170609,000000,100.42,100.95,93.13,95.99,1135671,0
+IRBTQ.US,D,20170612,000000,95.99,98.76,91.51,98.65,1133827,0
+IRBTQ.US,D,20170613,000000,99.43,101.537,98.5,100.28,802033,0
+IRBTQ.US,D,20170614,000000,100.34,104.61,100.13,101.99,1283545,0
+IRBTQ.US,D,20170615,000000,100.2,101.05,97.18,97.97,1656461,0
+IRBTQ.US,D,20170616,000000,98.68,98.86,95.77,96.3,1599046,0
+IRBTQ.US,D,20170619,000000,96.96,99.27,96.61,98.78,883393,0
+IRBTQ.US,D,20170620,000000,99,99.98,97.3223,97.73,604793,0
+IRBTQ.US,D,20170621,000000,98.4,102.32,97.7744,101.08,780198,0
+IRBTQ.US,D,20170622,000000,100.99,101.65,99,100.43,529273,0
+IRBTQ.US,D,20170623,000000,100.39,102.7,100.27,101.2,696346,0
+IRBTQ.US,D,20170626,000000,101.95,102.87,99.43,100.98,392343,0
+IRBTQ.US,D,20170627,000000,100.36,100.46,90.08,90.65,1906333,0
+IRBTQ.US,D,20170628,000000,91.03,93.63,88.43,92.47,1359556,0
+IRBTQ.US,D,20170629,000000,92.74,92.78,86.3401,86.78,1299858,0
+IRBTQ.US,D,20170630,000000,86.22,86.85,84.09,84.14,1125564,0
+IRBTQ.US,D,20170703,000000,83.3,84.76,81.06,83.54,886425,0
+IRBTQ.US,D,20170705,000000,83.04,84.3,81.54,82.18,1140542,0
+IRBTQ.US,D,20170706,000000,80.78,81.42,79.4,80.54,1400870,0
+IRBTQ.US,D,20170707,000000,80.3,84.5,80.23,83.65,989085,0
+IRBTQ.US,D,20170710,000000,83.96,85,82.676,84.47,776546,0
+IRBTQ.US,D,20170711,000000,84.3,85.38,82.2859,83.24,812532,0
+IRBTQ.US,D,20170712,000000,84.12,85.25,83.37,85.02,813318,0
+IRBTQ.US,D,20170713,000000,85.65,85.65,83.05,84.54,527436,0
+IRBTQ.US,D,20170714,000000,84.75,84.96,83.59,83.99,424085,0
+IRBTQ.US,D,20170717,000000,84.03,85.66,83.58,84.9,556927,0
+IRBTQ.US,D,20170718,000000,84.92,85.12,83.92,84.75,554035,0
+IRBTQ.US,D,20170719,000000,85.01,87.4699,85.01,86.77,559392,0
+IRBTQ.US,D,20170720,000000,87.29,87.688,84.64,85,521076,0
+IRBTQ.US,D,20170721,000000,85.02,88.92,85.02,88.47,919286,0
+IRBTQ.US,D,20170724,000000,89.49,92.31,88.52,90.38,1738693,0
+IRBTQ.US,D,20170725,000000,90.7,90.7,87.101,87.9,2344258,0
+IRBTQ.US,D,20170726,000000,101.245,109.4,95.75,106.49,7496118,0
+IRBTQ.US,D,20170727,000000,106.71,108.92,102.124,105.24,2344886,0
+IRBTQ.US,D,20170728,000000,104,107.854,103.52,107.25,1137728,0
+IRBTQ.US,D,20170731,000000,107.53,109.78,104.22,105.51,1012751,0
+IRBTQ.US,D,20170801,000000,106.05,107.25,104.581,106.58,718682,0
+IRBTQ.US,D,20170802,000000,107.82,107.82,102.271,103.86,914430,0
+IRBTQ.US,D,20170803,000000,103.88,105.46,101.98,102.26,533926,0
+IRBTQ.US,D,20170804,000000,102.6,103.284,101.28,102.78,551550,0
+IRBTQ.US,D,20170807,000000,103.89,107.081,103,105.17,904866,0
+IRBTQ.US,D,20170808,000000,106.38,106.84,104.5,105.29,693784,0
+IRBTQ.US,D,20170809,000000,104.84,105.34,103.33,104.61,461668,0
+IRBTQ.US,D,20170810,000000,103.85,104.59,100.61,100.88,555039,0
+IRBTQ.US,D,20170811,000000,101.08,103.27,101.01,102.23,469774,0
+IRBTQ.US,D,20170814,000000,103.57,105.36,102.202,104.85,629933,0
+IRBTQ.US,D,20170815,000000,105.4,105.4,102.51,103.28,386449,0
+IRBTQ.US,D,20170816,000000,104.08,104.08,101.23,102.37,388920,0
+IRBTQ.US,D,20170817,000000,101.79,102.64,98.72,98.82,510283,0
+IRBTQ.US,D,20170818,000000,98.62,99.05,96.19,97.28,1069585,0
+IRBTQ.US,D,20170821,000000,97.14,97.67,93.95,94.1,726224,0
+IRBTQ.US,D,20170822,000000,94.16,94.91,92.49,92.72,731872,0
+IRBTQ.US,D,20170823,000000,92.36,93.25,91.27,92.525,638540,0
+IRBTQ.US,D,20170824,000000,92.89,93.425,90.16,90.69,659839,0
+IRBTQ.US,D,20170825,000000,91,91.8699,90.11,90.7,526984,0
+IRBTQ.US,D,20170828,000000,91,92.5,90.46,91.86,569747,0
+IRBTQ.US,D,20170829,000000,90.99,93.48,90.98,92.63,519666,0
+IRBTQ.US,D,20170830,000000,93.08,94.32,92.911,93.92,335489,0
+IRBTQ.US,D,20170831,000000,94.59,95.5,93.05,95.42,527968,0
+IRBTQ.US,D,20170901,000000,95.75,96.99,95.4,96.7,472706,0
+IRBTQ.US,D,20170905,000000,96.78,97.01,94.891,96.04,486857,0
+IRBTQ.US,D,20170906,000000,95.41,96.8306,93.38,94.88,557609,0
+IRBTQ.US,D,20170907,000000,94.7,96.58,94.11,96.55,514268,0
+IRBTQ.US,D,20170908,000000,96,97.075,95.06,95.16,458635,0
+IRBTQ.US,D,20170911,000000,95.88,97.99,95.88,96.78,427212,0
+IRBTQ.US,D,20170912,000000,95.89,100.96,95.89,100.87,740161,0
+IRBTQ.US,D,20170913,000000,100.25,100.5,84.7,85.08,6529622,0
+IRBTQ.US,D,20170914,000000,86.48,87.49,80.12,81.85,3573398,0
+IRBTQ.US,D,20170915,000000,82.93,83.59,79.19,79.81,2627991,0
+IRBTQ.US,D,20170918,000000,80.12,82.21,79,81.2,1375867,0
+IRBTQ.US,D,20170919,000000,82,83.48,81.8271,82.69,906822,0
+IRBTQ.US,D,20170920,000000,82.45,83.2089,79.1274,79.99,1081271,0
+IRBTQ.US,D,20170921,000000,80.02,81.2,79.1516,79.94,725203,0
+IRBTQ.US,D,20170922,000000,79.98,80.4931,74.86,76.14,1721489,0
+IRBTQ.US,D,20170925,000000,74.58,75.29,72.63,73.76,1257760,0
+IRBTQ.US,D,20170926,000000,73.86,78.07,73.59,77.1,1131898,0
+IRBTQ.US,D,20170927,000000,77.28,80.0899,77.28,79.46,843421,0
+IRBTQ.US,D,20170928,000000,79.4,81.4,76.5,76.67,1240497,0
+IRBTQ.US,D,20170929,000000,77,78,76.48,77.06,740585,0
+IRBTQ.US,D,20171002,000000,77,79.399,77,79.21,673828,0
+IRBTQ.US,D,20171003,000000,79.5,80.28,78.52,79.61,524772,0
+IRBTQ.US,D,20171004,000000,79.84,80.1,77.84,78.29,497292,0
+IRBTQ.US,D,20171005,000000,78.44,78.82,75.16,75.34,748280,0
+IRBTQ.US,D,20171006,000000,75,76.33,75,75.62,892277,0
+IRBTQ.US,D,20171009,000000,75.62,77.68,75.62,77.22,650767,0
+IRBTQ.US,D,20171010,000000,77,77.88,76.41,77.52,526091,0
+IRBTQ.US,D,20171011,000000,77.79,78.016,75.45,77.07,699696,0
+IRBTQ.US,D,20171012,000000,77.16,79.6,76.8,78.97,812986,0
+IRBTQ.US,D,20171013,000000,78.62,78.73,76.14,76.62,786475,0
+IRBTQ.US,D,20171016,000000,77,77.95,75.42,75.51,644356,0
+IRBTQ.US,D,20171017,000000,75.29,76.609,74.26,76.43,1347871,0
+IRBTQ.US,D,20171018,000000,77.02,78.41,76.16,76.83,799244,0
+IRBTQ.US,D,20171019,000000,76.17,76.55,74.54,75.9,610176,0
+IRBTQ.US,D,20171020,000000,76.53,77.29,75.41,76.25,789962,0
+IRBTQ.US,D,20171023,000000,77,77,74.05,74.83,1172811,0
+IRBTQ.US,D,20171024,000000,75.01,76.35,73.63,75.26,2266857,0
+IRBTQ.US,D,20171025,000000,80.22,81.9317,64.79,65.11,8229953,0
+IRBTQ.US,D,20171026,000000,65.72,65.84,63,63.375,2540654,0
+IRBTQ.US,D,20171027,000000,65,67.66,64.52,66.67,1954336,0
+IRBTQ.US,D,20171030,000000,66.2,66.98,62.96,64.65,1414094,0
+IRBTQ.US,D,20171031,000000,64.65,68,64.5,67.19,1418056,0
+IRBTQ.US,D,20171101,000000,67.06,67.808,66.2,66.67,838039,0
+IRBTQ.US,D,20171102,000000,66.31,67.68,66.21,66.85,1055151,0
+IRBTQ.US,D,20171103,000000,67.1,68.42,66.4,67.4,1122703,0
+IRBTQ.US,D,20171106,000000,67.55,68.91,67.44,68.55,715478,0
+IRBTQ.US,D,20171107,000000,68.6,69,66.97,67,1042186,0
+IRBTQ.US,D,20171108,000000,66.6,68.82,66.39,68.45,681594,0
+IRBTQ.US,D,20171109,000000,67.64,68.65,67.05,67.79,540492,0
+IRBTQ.US,D,20171110,000000,67.79,69.26,67.7404,68.8,490511,0
+IRBTQ.US,D,20171113,000000,68.5,70.21,67.76,70.09,584020,0
+IRBTQ.US,D,20171114,000000,69.78,72.75,68.76,68.79,1312679,0
+IRBTQ.US,D,20171115,000000,68.2,68.79,66.66,68.26,591198,0
+IRBTQ.US,D,20171116,000000,69.11,71.1,69,70.71,762281,0
+IRBTQ.US,D,20171117,000000,70.64,72.17,70.51,71.45,837879,0
+IRBTQ.US,D,20171120,000000,71.61,72.22,70.61,72.12,476080,0
+IRBTQ.US,D,20171121,000000,72.32,73.2,72.18,73.07,422280,0
+IRBTQ.US,D,20171122,000000,73.24,73.28,66,68.5,2120449,0
+IRBTQ.US,D,20171124,000000,68.8,69.3565,67.34,68.37,367516,0
+IRBTQ.US,D,20171127,000000,68.5,70.49,68.5,69.6,776899,0
+IRBTQ.US,D,20171128,000000,69.49,69.6,67.769,68.14,612416,0
+IRBTQ.US,D,20171129,000000,67.94,68.6,65.21,67.67,905661,0
+IRBTQ.US,D,20171130,000000,67.8,68.959,65.87,68.62,716793,0
+IRBTQ.US,D,20171201,000000,68.64,68.67,64.27,65.99,1226122,0
+IRBTQ.US,D,20171204,000000,66.9,66.9,63.66,64.58,969252,0
+IRBTQ.US,D,20171205,000000,64.44,65.877,63,65.23,1098174,0
+IRBTQ.US,D,20171206,000000,65,66.45,64.77,65.03,832862,0
+IRBTQ.US,D,20171207,000000,64.92,67.16,64.65,66.82,1141523,0
+IRBTQ.US,D,20171208,000000,67.59,68.75,65.995,66.77,1037752,0
+IRBTQ.US,D,20171211,000000,66.63,66.635,64.45,66.34,1167865,0
+IRBTQ.US,D,20171212,000000,66.22,70.97,65.97,70.4,1506663,0
+IRBTQ.US,D,20171213,000000,70.48,74.25,70.24,74.03,1977031,0
+IRBTQ.US,D,20171214,000000,74,74.69,72,73.22,1339806,0
+IRBTQ.US,D,20171215,000000,73.25,74.43,73.2,74.43,2005036,0
+IRBTQ.US,D,20171218,000000,75.07,76.79,73.46,74.73,1359397,0
+IRBTQ.US,D,20171219,000000,75,77.45,74.878,77.14,963753,0
+IRBTQ.US,D,20171220,000000,77.14,77.57,76.17,77.56,653666,0
+IRBTQ.US,D,20171221,000000,77.65,79.47,77.29,79.24,721860,0
+IRBTQ.US,D,20171222,000000,79,80,77.501,79.52,610576,0
+IRBTQ.US,D,20171226,000000,79.24,80.24,78.84,80.11,618098,0
+IRBTQ.US,D,20171227,000000,80.11,81.159,79.96,80.04,491550,0
+IRBTQ.US,D,20171228,000000,80.39,80.39,78.19,78.97,515269,0
+IRBTQ.US,D,20171229,000000,79.16,79.16,76.7,76.7,534209,0
+IRBTQ.US,D,20180102,000000,77.81,80.16,77.68,80.1,793165,0
+IRBTQ.US,D,20180103,000000,80.16,83.23,80.15,83.04,788944,0
+IRBTQ.US,D,20180104,000000,83.13,83.55,79.76,80.92,987686,0
+IRBTQ.US,D,20180105,000000,81.37,82.45,80.46,82,647361,0
+IRBTQ.US,D,20180108,000000,82.085,82.8,81.6,81.77,615560,0
+IRBTQ.US,D,20180109,000000,81.82,82.12,80.281,81.17,777761,0
+IRBTQ.US,D,20180110,000000,80.87,81.45,79.35,81.18,613405,0
+IRBTQ.US,D,20180111,000000,81.64,82.93,81.05,82.79,538471,0
+IRBTQ.US,D,20180112,000000,83,87.25,82.71,87.19,1127187,0
+IRBTQ.US,D,20180116,000000,87.9,89.45,84.4,85.69,1273215,0
+IRBTQ.US,D,20180117,000000,86.08,88.32,85.76,88.09,855295,0
+IRBTQ.US,D,20180118,000000,88,88.0365,86.01,86.22,614377,0
+IRBTQ.US,D,20180119,000000,86.86,88.83,86.86,88.79,990887,0
+IRBTQ.US,D,20180122,000000,88.5,90,87.54,89.94,755258,0
+IRBTQ.US,D,20180123,000000,90,92.05,89.0135,91.64,818814,0
+IRBTQ.US,D,20180124,000000,91.64,94.85,91.5,93.51,1114742,0
+IRBTQ.US,D,20180125,000000,93.51,94.1,92,92.66,765077,0
+IRBTQ.US,D,20180126,000000,93.18,94.4,92.18,94.36,547141,0
+IRBTQ.US,D,20180129,000000,94.48,94.48,93,93.45,571641,0
+IRBTQ.US,D,20180130,000000,91.7,91.83,86.3,88.61,1814667,0
+IRBTQ.US,D,20180131,000000,88.92,89.94,87.6,88.75,629846,0
+IRBTQ.US,D,20180201,000000,88.53,91.06,87.55,89.91,505925,0
+IRBTQ.US,D,20180202,000000,89.08,89.68,86.93,88.62,753395,0
+IRBTQ.US,D,20180205,000000,85.91,89.22,81.81,81.92,1390418,0
+IRBTQ.US,D,20180206,000000,79.62,87.33,77.51,87.09,1386635,0
+IRBTQ.US,D,20180207,000000,87.05,89.66,86.45,88.04,1599770,0
+IRBTQ.US,D,20180208,000000,70.4,71.06,59.6,59.8,10204787,0
+IRBTQ.US,D,20180209,000000,62.29,63.27,56.04,57.9,5705210,0
+IRBTQ.US,D,20180212,000000,59.7,62.4,58.86,61.61,2332273,0
+IRBTQ.US,D,20180213,000000,61.23,64.9499,61.1,64.53,2227511,0
+IRBTQ.US,D,20180214,000000,63.99,65.7,62.14,64.36,1527160,0
+IRBTQ.US,D,20180215,000000,65.07,66.14,64.46,65.96,936428,0
+IRBTQ.US,D,20180216,000000,65.99,66.95,65.72,66.37,873634,0
+IRBTQ.US,D,20180220,000000,66,67.4492,64.79,65.251,1052663,0
+IRBTQ.US,D,20180221,000000,65.51,67.429,65.4,65.74,733228,0
+IRBTQ.US,D,20180222,000000,66,66.505,64.62,65.03,895196,0
+IRBTQ.US,D,20180223,000000,65.42,68.635,65.3095,68.51,1101588,0
+IRBTQ.US,D,20180226,000000,68.77,69.94,68.51,69.62,905230,0
+IRBTQ.US,D,20180227,000000,70.75,71.75,68.72,68.94,898457,0
+IRBTQ.US,D,20180228,000000,69.05,70.82,67.75,67.95,777854,0
+IRBTQ.US,D,20180301,000000,67.92,68.79,64.142,65.65,1246391,0
+IRBTQ.US,D,20180302,000000,64.95,67.66,64.0603,67.39,585180,0
+IRBTQ.US,D,20180305,000000,67.49,69.745,67.49,68.53,693735,0
+IRBTQ.US,D,20180306,000000,68.93,70.36,68.06,68.67,768661,0
+IRBTQ.US,D,20180307,000000,67.63,69.35,67.55,69.28,552338,0
+IRBTQ.US,D,20180308,000000,69.62,69.63,66.6,66.93,779155,0
+IRBTQ.US,D,20180309,000000,67.76,68.9,67.3375,68.41,767255,0
+IRBTQ.US,D,20180312,000000,68.39,70.46,68.31,70.27,788464,0
+IRBTQ.US,D,20180313,000000,70.47,71.93,68.15,69.12,762233,0
+IRBTQ.US,D,20180314,000000,69.74,70.07,68.37,69.57,460265,0
+IRBTQ.US,D,20180315,000000,69.67,70.789,68.42,69.87,420252,0
+IRBTQ.US,D,20180316,000000,69.86,70.26,68.65,70.13,983803,0
+IRBTQ.US,D,20180319,000000,69.46,69.58,65.91,66.9,865806,0
+IRBTQ.US,D,20180320,000000,67.02,67.88,66.19,67.86,404663,0
+IRBTQ.US,D,20180321,000000,67.69,69.399,67.6,69.21,416168,0
+IRBTQ.US,D,20180322,000000,68.32,69.465,66.47,66.5,534558,0
+IRBTQ.US,D,20180323,000000,65.97,68.47,65.82,66.72,673367,0
+IRBTQ.US,D,20180326,000000,68.14,68.35,66.41,67.7,473344,0
+IRBTQ.US,D,20180327,000000,68.06,68.155,65.2399,65.6,478640,0
+IRBTQ.US,D,20180328,000000,65.59,65.85,63.03,63.09,565571,0
+IRBTQ.US,D,20180329,000000,63.35,65.16,63.24,64.19,544894,0
+IRBTQ.US,D,20180402,000000,63.98,63.98,62.02,63.6,505019,0
+IRBTQ.US,D,20180403,000000,64.31,65.82,63.875,65.49,567130,0
+IRBTQ.US,D,20180404,000000,63.25,67.42,63.25,66.76,729677,0
+IRBTQ.US,D,20180405,000000,67.13,68.12,66.09,67.8,559899,0
+IRBTQ.US,D,20180406,000000,66.99,67.94,65.57,66.42,458990,0
+IRBTQ.US,D,20180409,000000,66.94,67.75,65.56,65.64,483365,0
+IRBTQ.US,D,20180410,000000,66.81,67.61,65.84,66.97,507586,0
+IRBTQ.US,D,20180411,000000,66.43,67.82,66.4,66.79,432451,0
+IRBTQ.US,D,20180412,000000,67.21,67.99,66.66,67.38,517531,0
+IRBTQ.US,D,20180413,000000,67.86,67.99,65.43,65.75,568697,0
+IRBTQ.US,D,20180416,000000,66.15,67.58,65.46,66.96,654835,0
+IRBTQ.US,D,20180417,000000,67.25,67.34,63.29,63.47,1323823,0
+IRBTQ.US,D,20180418,000000,63.77,64.15,61.01,61.8,2220855,0
+IRBTQ.US,D,20180419,000000,65.89,65.89,61.4,63.67,2521666,0
+IRBTQ.US,D,20180420,000000,63.46,64.01,61.511,63.88,1651047,0
+IRBTQ.US,D,20180423,000000,59.95,62.98,58.41,59.95,2061772,0
+IRBTQ.US,D,20180424,000000,60.31,61.92,58.84,59.08,2178325,0
+IRBTQ.US,D,20180425,000000,61.88,61.91,56.9,57.06,2951849,0
+IRBTQ.US,D,20180426,000000,57.07,59.97,57,58.24,1423116,0
+IRBTQ.US,D,20180427,000000,58.2,59.46,57.65,58.58,1151005,0
+IRBTQ.US,D,20180430,000000,58.52,58.835,58.02,58.36,616508,0
+IRBTQ.US,D,20180501,000000,58.03,58.36,56.761,57.83,709338,0
+IRBTQ.US,D,20180502,000000,57.65,58.8,57.24,58.31,549676,0
+IRBTQ.US,D,20180503,000000,58.03,58.42,56.61,57.18,654234,0
+IRBTQ.US,D,20180504,000000,56.88,60.15,56.8,60.02,850557,0
+IRBTQ.US,D,20180507,000000,60.31,61.92,59.75,61.76,824657,0
+IRBTQ.US,D,20180508,000000,61.88,62.34,61.37,62.27,498018,0
+IRBTQ.US,D,20180509,000000,62.29,62.56,61.52,62.06,517879,0
+IRBTQ.US,D,20180510,000000,62.32,62.77,61.75,61.93,584901,0
+IRBTQ.US,D,20180511,000000,61.93,62.6,61.49,62.36,485158,0
+IRBTQ.US,D,20180514,000000,62.47,63.15,62.09,62.3,509562,0
+IRBTQ.US,D,20180515,000000,61.86,61.96,60.05,61.26,661008,0
+IRBTQ.US,D,20180516,000000,61.65,62.85,61.51,62.31,461984,0
+IRBTQ.US,D,20180517,000000,62.3,63.38,62.23,62.88,693248,0
+IRBTQ.US,D,20180518,000000,62.89,62.89,62.18,62.43,464063,0
+IRBTQ.US,D,20180521,000000,62.8,62.94,62.11,62.89,634202,0
+IRBTQ.US,D,20180522,000000,63.26,64.54,63.07,63.16,621578,0
+IRBTQ.US,D,20180523,000000,62.86,63.03,61.39,61.87,655786,0
+IRBTQ.US,D,20180524,000000,61.85,62.46,61.5,62.39,434352,0
+IRBTQ.US,D,20180525,000000,62.36,62.75,61.929,62.73,381202,0
+IRBTQ.US,D,20180529,000000,62.7,64.87,62.45,64.84,740802,0
+IRBTQ.US,D,20180530,000000,64.94,65.6,64.09,65.3,644834,0
+IRBTQ.US,D,20180531,000000,65.01,65.09,62.37,62.41,552617,0
+IRBTQ.US,D,20180601,000000,62.82,64.35,62.82,63.73,619816,0
+IRBTQ.US,D,20180604,000000,64.1,65.64,64.1,65.36,659796,0
+IRBTQ.US,D,20180605,000000,65.29,66.08,65,65.92,510915,0
+IRBTQ.US,D,20180606,000000,66.22,69.25,65.95,68.35,933238,0
+IRBTQ.US,D,20180607,000000,68.16,69.29,67.29,69.04,626081,0
+IRBTQ.US,D,20180608,000000,68.74,69.89,68.09,69.57,510277,0
+IRBTQ.US,D,20180611,000000,69.41,73.42,69.41,73.34,891881,0
+IRBTQ.US,D,20180612,000000,73.75,81.4,73.52,79.15,2748583,0
+IRBTQ.US,D,20180613,000000,78.68,80.94,76.351,77.4,1292782,0
+IRBTQ.US,D,20180614,000000,78,80.03,77.43,79.99,720579,0
+IRBTQ.US,D,20180615,000000,79.72,81.6992,78.5113,78.92,1161044,0
+IRBTQ.US,D,20180618,000000,78.5,79.28,77.58,79.07,500979,0
+IRBTQ.US,D,20180619,000000,78.06,79.33,76.05,77.97,755073,0
+IRBTQ.US,D,20180620,000000,78.34,79.1,77.7,78.37,466729,0
+IRBTQ.US,D,20180621,000000,78.32,78.32,75.5,77.14,559005,0
+IRBTQ.US,D,20180622,000000,77.37,77.76,75.59,75.92,656776,0
+IRBTQ.US,D,20180625,000000,75.38,76,73.51,74.42,565666,0
+IRBTQ.US,D,20180626,000000,74.76,76.35,74.44,75.4,354750,0
+IRBTQ.US,D,20180627,000000,75.77,77.49,75.43,76.02,517285,0
+IRBTQ.US,D,20180628,000000,76.09,76.85,75.31,76.3,395188,0
+IRBTQ.US,D,20180629,000000,76.74,77.97,75.75,75.77,690406,0
+IRBTQ.US,D,20180702,000000,75.1,76.455,74.03,75.93,498352,0
+IRBTQ.US,D,20180703,000000,76.23,77.54,75.727,76.29,259648,0
+IRBTQ.US,D,20180705,000000,76.93,81.779,76.42,81.33,1747698,0
+IRBTQ.US,D,20180706,000000,82,83.6175,78.6352,80.87,1120672,0
+IRBTQ.US,D,20180709,000000,80.89,82.36,80.26,80.91,578330,0
+IRBTQ.US,D,20180710,000000,77.21,81.21,75.2,80.96,1054806,0
+IRBTQ.US,D,20180711,000000,79.76,81.75,79.07,79.2,435098,0
+IRBTQ.US,D,20180712,000000,79.89,81.89,79.58,81.12,742267,0
+IRBTQ.US,D,20180713,000000,80.94,82.1,79.92,80.35,406760,0
+IRBTQ.US,D,20180716,000000,80.21,81.39,78.23,79.04,415508,0
+IRBTQ.US,D,20180717,000000,79,80.3,78.16,79.84,674339,0
+IRBTQ.US,D,20180718,000000,79.5,79.5,77.89,78.68,501694,0
+IRBTQ.US,D,20180719,000000,78.73,79.7,77.82,77.89,520893,0
+IRBTQ.US,D,20180720,000000,77.66,78.72,73.89,74.06,667943,0
+IRBTQ.US,D,20180723,000000,73.36,74.53,71.28,73.25,1201261,0
+IRBTQ.US,D,20180724,000000,74.05,74.45,70.86,71.19,2293745,0
+IRBTQ.US,D,20180725,000000,82.3,89.48,80.54,83.29,6645826,0
+IRBTQ.US,D,20180726,000000,83.17,85.36,82.13,82.91,1199387,0
+IRBTQ.US,D,20180727,000000,83.35,83.5,79.14,80.16,1007553,0
+IRBTQ.US,D,20180730,000000,79.87,80.84,76.09,76.97,639719,0
+IRBTQ.US,D,20180731,000000,77.34,80.15,77.25,79.25,703561,0
+IRBTQ.US,D,20180801,000000,79.06,80.249,78.13,78.98,506230,0
+IRBTQ.US,D,20180802,000000,78.79,82.28,78.21,82.02,763600,0
+IRBTQ.US,D,20180803,000000,81.9,83.47,80.82,81.74,649409,0
+IRBTQ.US,D,20180806,000000,81.55,84.36,81.55,84.18,649914,0
+IRBTQ.US,D,20180807,000000,84.69,86.04,83.75,84.1,774326,0
+IRBTQ.US,D,20180808,000000,84.18,87.03,84.175,86.5,763361,0
+IRBTQ.US,D,20180809,000000,87.15,88.49,86.29,86.83,579671,0
+IRBTQ.US,D,20180810,000000,85.96,86.72,84.55,86.5,409977,0
+IRBTQ.US,D,20180813,000000,86.2,87.74,85.36,86.04,429094,0
+IRBTQ.US,D,20180814,000000,86.55,88.55,85.72,87.78,420354,0
+IRBTQ.US,D,20180815,000000,86.87,89.37,85.66,89.28,543435,0
+IRBTQ.US,D,20180816,000000,89.51,90.42,88.61,89.85,686191,0
+IRBTQ.US,D,20180817,000000,89.46,95.07,88.43,94.77,837073,0
+IRBTQ.US,D,20180820,000000,94.75,98.07,93.24,97.3,1301779,0
+IRBTQ.US,D,20180821,000000,96.77,103.17,96.12,101.91,1339798,0
+IRBTQ.US,D,20180822,000000,100.95,106.05,100.03,105.81,1240877,0
+IRBTQ.US,D,20180823,000000,105.51,107.92,103.98,105.6,1133486,0
+IRBTQ.US,D,20180824,000000,106.24,108.16,104.44,108.07,711365,0
+IRBTQ.US,D,20180827,000000,108.9,113.03,108.22,112.27,1221376,0
+IRBTQ.US,D,20180828,000000,113.07,118.75,112.581,117.71,1682604,0
+IRBTQ.US,D,20180829,000000,116.46,116.68,111.78,115.93,1307228,0
+IRBTQ.US,D,20180830,000000,115.07,116.85,112.3,116.31,834282,0
+IRBTQ.US,D,20180831,000000,115.63,115.63,113.37,113.5,595339,0
+IRBTQ.US,D,20180904,000000,111.1,114.62,109.28,114.16,947859,0
+IRBTQ.US,D,20180905,000000,113.22,116.52,110.46,115,1011921,0
+IRBTQ.US,D,20180906,000000,115,115,104.05,104.57,1516031,0
+IRBTQ.US,D,20180907,000000,101.86,105.539,99.73,103.39,1110491,0
+IRBTQ.US,D,20180910,000000,104.63,106.23,101,105.13,783495,0
+IRBTQ.US,D,20180911,000000,104.33,108.53,103.18,107.98,784516,0
+IRBTQ.US,D,20180912,000000,107.8,109.887,107.052,108.2,608635,0
+IRBTQ.US,D,20180913,000000,109.06,109.89,105.65,106.75,459692,0
+IRBTQ.US,D,20180914,000000,106.99,109.4,105.995,108.72,427594,0
+IRBTQ.US,D,20180917,000000,108.88,112.9,106.6,111.14,1152287,0
+IRBTQ.US,D,20180918,000000,111.77,114.56,110.596,114.26,776692,0
+IRBTQ.US,D,20180919,000000,114.68,114.68,112.2,113.14,724734,0
+IRBTQ.US,D,20180920,000000,113.14,113.52,106,106.29,1004586,0
+IRBTQ.US,D,20180921,000000,106.49,109.2,103.83,104.11,1877855,0
+IRBTQ.US,D,20180924,000000,103.43,105.4,102.03,104.12,713614,0
+IRBTQ.US,D,20180925,000000,104.56,108.31,104.535,107.06,682062,0
+IRBTQ.US,D,20180926,000000,107.93,108.76,107.05,108.01,436373,0
+IRBTQ.US,D,20180927,000000,108.16,111.66,107.69,108.72,406555,0
+IRBTQ.US,D,20180928,000000,108.33,110.48,108.12,109.92,418825,0
+IRBTQ.US,D,20181001,000000,111.33,114.22,110.54,110.92,652449,0
+IRBTQ.US,D,20181002,000000,111.04,111.536,104.75,106.1,519088,0
+IRBTQ.US,D,20181003,000000,106.95,109.4,106.16,107.65,346792,0
+IRBTQ.US,D,20181004,000000,107.13,107.47,102.72,105.14,557620,0
+IRBTQ.US,D,20181005,000000,105.47,108.33,104.28,106.06,685477,0
+IRBTQ.US,D,20181008,000000,102.5,104,95.01,97.005,1579726,0
+IRBTQ.US,D,20181009,000000,96.12,97.99,94.8,94.99,623026,0
+IRBTQ.US,D,20181010,000000,95,95,87.83,88.81,891347,0
+IRBTQ.US,D,20181011,000000,87.77,91.6,86.78,87.27,822729,0
+IRBTQ.US,D,20181012,000000,90.44,92.1164,88.05,90.61,761938,0
+IRBTQ.US,D,20181015,000000,91.04,92.54,89.34,90.85,459481,0
+IRBTQ.US,D,20181016,000000,91.73,95.1,90.46,94.7,765657,0
+IRBTQ.US,D,20181017,000000,94.5,94.51,91.56,93.1,481529,0
+IRBTQ.US,D,20181018,000000,92.38,93.195,89.315,90.76,363292,0
+IRBTQ.US,D,20181019,000000,91.3,92.9,88.15,89.11,1063241,0
+IRBTQ.US,D,20181022,000000,89.52,91.25,88.4035,90.76,805974,0
+IRBTQ.US,D,20181023,000000,88.91,94.4,87.75,91.82,2062556,0
+IRBTQ.US,D,20181024,000000,84,85.8296,77.75,80.49,5732660,0
+IRBTQ.US,D,20181025,000000,81.4,82.2,76.5,81.74,1941395,0
+IRBTQ.US,D,20181026,000000,80.1,82.99,76.79,79.78,918190,0
+IRBTQ.US,D,20181029,000000,81.57,82.49,76.11,77.35,754293,0
+IRBTQ.US,D,20181030,000000,77.47,81.12,76.57,80.74,838802,0
+IRBTQ.US,D,20181031,000000,84.51,89.06,83.99,88.17,1688544,0
+IRBTQ.US,D,20181101,000000,89.27,97.825,87.36,94.79,1209082,0
+IRBTQ.US,D,20181102,000000,95,97.5,93.39,95.98,1006543,0
+IRBTQ.US,D,20181105,000000,97.74,99.63,93.75,97.66,936682,0
+IRBTQ.US,D,20181106,000000,97.25,99.98,96.01,97.01,510608,0
+IRBTQ.US,D,20181107,000000,97.83,100.26,97.2875,100.14,608277,0
+IRBTQ.US,D,20181108,000000,99.69,101.22,98.05,99.82,458435,0
+IRBTQ.US,D,20181109,000000,99.24,99.95,94,96.01,644213,0
+IRBTQ.US,D,20181112,000000,94.87,95.0418,90.57,91.68,566775,0
+IRBTQ.US,D,20181113,000000,92.52,93.88,90,91.32,592572,0
+IRBTQ.US,D,20181114,000000,91.96,92.175,87,88.93,1036668,0
+IRBTQ.US,D,20181115,000000,88.77,91,86.46,89.98,615899,0
+IRBTQ.US,D,20181116,000000,89.82,93.2,89.42,92.85,681570,0
+IRBTQ.US,D,20181119,000000,92.32,92.375,88.19,88.88,558579,0
+IRBTQ.US,D,20181120,000000,84.89,89.94,84.5,88.44,666002,0
+IRBTQ.US,D,20181121,000000,89.72,91.36,87.88,90.23,336504,0
+IRBTQ.US,D,20181123,000000,89.37,93.16,89,91.91,240409,0
+IRBTQ.US,D,20181126,000000,93.33,94.41,91.4,93.01,465048,0
+IRBTQ.US,D,20181127,000000,93.14,93.48,87.21,87.34,614827,0
+IRBTQ.US,D,20181128,000000,87.63,92.01,86.45,91.99,641837,0
+IRBTQ.US,D,20181129,000000,91.99,96.71,90.5,93.9,707063,0
+IRBTQ.US,D,20181130,000000,93.51,96.665,93.08,95.4,557658,0
+IRBTQ.US,D,20181203,000000,100,103.63,98.5,100.87,1175863,0
+IRBTQ.US,D,20181204,000000,99.86,102.287,93.52,94.09,1172263,0
+IRBTQ.US,D,20181206,000000,91.38,92.07,86.3,91.71,877181,0
+IRBTQ.US,D,20181207,000000,91.5,92.46,89.88,90.83,594439,0
+IRBTQ.US,D,20181210,000000,90.53,91.83,87.9601,91.01,480508,0
+IRBTQ.US,D,20181211,000000,92.21,93.2,88.43,88.52,700324,0
+IRBTQ.US,D,20181212,000000,89.81,93.38,88.9,91.44,614998,0
+IRBTQ.US,D,20181213,000000,92,92.9458,87.48,87.69,538120,0
+IRBTQ.US,D,20181214,000000,87.44,88.22,84.61,86.37,595085,0
+IRBTQ.US,D,20181217,000000,86,87.9425,82.38,82.66,652956,0
+IRBTQ.US,D,20181218,000000,83.71,85.68,81.83,81.92,576022,0
+IRBTQ.US,D,20181219,000000,81.92,83.94,80.05,81.17,638174,0
+IRBTQ.US,D,20181220,000000,80.78,82.77,76.8895,79.56,852677,0
+IRBTQ.US,D,20181221,000000,80.44,80.99,74.55,75.45,913152,0
+IRBTQ.US,D,20181224,000000,73.63,79.36,73.0112,75.98,512277,0
+IRBTQ.US,D,20181226,000000,77.79,81.93,75.82,81.79,538000,0
+IRBTQ.US,D,20181227,000000,80,82.63,78.3,82.39,716579,0
+IRBTQ.US,D,20181228,000000,82.75,84.0499,80.1003,81.32,486644,0
+IRBTQ.US,D,20181231,000000,82.27,83.84,79.4,83.74,660767,0
+IRBTQ.US,D,20190102,000000,82.06,82.64,78.23,79.24,621003,0
+IRBTQ.US,D,20190103,000000,78.48,80.61,77.98,78.28,593611,0
+IRBTQ.US,D,20190104,000000,80.17,84.27,79.27,83.32,571260,0
+IRBTQ.US,D,20190107,000000,83.7,87.69,83.7,85.58,557648,0
+IRBTQ.US,D,20190108,000000,87.21,88.7,85.11,88.31,444565,0
+IRBTQ.US,D,20190109,000000,88.57,90.03,87.78,87.95,479974,0
+IRBTQ.US,D,20190110,000000,86.79,87.465,85.68,86.455,441443,0
+IRBTQ.US,D,20190111,000000,86.27,86.78,85.83,86.44,439664,0
+IRBTQ.US,D,20190114,000000,85.1,86.25,83.37,83.42,410648,0
+IRBTQ.US,D,20190115,000000,84.64,86.35,83.8302,84.93,340420,0
+IRBTQ.US,D,20190116,000000,85,86.98,84.35,85,582811,0
+IRBTQ.US,D,20190117,000000,84.51,88.7,84.31,88.01,474317,0
+IRBTQ.US,D,20190118,000000,89.06,90.83,88.82,89.55,843868,0
+IRBTQ.US,D,20190122,000000,89.11,89.11,84.21,84.76,731872,0
+IRBTQ.US,D,20190123,000000,85.92,87.9,84.5,85.16,562733,0
+IRBTQ.US,D,20190124,000000,85.51,87.87,85.34,85.57,377511,0
+IRBTQ.US,D,20190125,000000,86.69,87.58,85.5,86.02,445573,0
+IRBTQ.US,D,20190128,000000,85.49,86.97,84.56,86.18,400357,0
+IRBTQ.US,D,20190129,000000,86.38,86.91,83.29,84,620344,0
+IRBTQ.US,D,20190130,000000,88.47,92,86.21,91.02,1310067,0
+IRBTQ.US,D,20190131,000000,92,92.47,89.12,89.79,887606,0
+IRBTQ.US,D,20190201,000000,89.84,90.05,87.56,89.01,565429,0
+IRBTQ.US,D,20190204,000000,89.2,90.66,87.8,90.66,681390,0
+IRBTQ.US,D,20190205,000000,90.73,92.09,88.99,89.1,711315,0
+IRBTQ.US,D,20190206,000000,89.12,91.87,88.41,89.42,1697445,0
+IRBTQ.US,D,20190207,000000,101,104.05,95.2,98.04,3284262,0
+IRBTQ.US,D,20190208,000000,97.1,108.2,96.4,104.17,2603578,0
+IRBTQ.US,D,20190211,000000,105.5,106.78,104.1,106.25,1010081,0
+IRBTQ.US,D,20190212,000000,106.88,114.81,106.56,114.5,1434701,0
+IRBTQ.US,D,20190213,000000,114.28,118,113.6,115.09,1510511,0
+IRBTQ.US,D,20190214,000000,113.78,115.87,111.2,115.28,913552,0
+IRBTQ.US,D,20190215,000000,116.15,119.4,114.65,119.39,973353,0
+IRBTQ.US,D,20190219,000000,117.4,120.9,115.22,120.51,1465843,0
+IRBTQ.US,D,20190220,000000,119.95,122.89,119.51,122.53,746610,0
+IRBTQ.US,D,20190221,000000,121,122.85,117.89,119.47,982952,0
+IRBTQ.US,D,20190222,000000,119.67,121.83,119.67,120.5,465884,0
+IRBTQ.US,D,20190225,000000,121.94,123.26,120.15,121.69,1397154,0
+IRBTQ.US,D,20190226,000000,121,122.16,119.755,120.86,415614,0
+IRBTQ.US,D,20190227,000000,120.9,124.74,120.5,124.07,511895,0
+IRBTQ.US,D,20190228,000000,123.73,125.53,121.23,125.06,642330,0
+IRBTQ.US,D,20190301,000000,126.95,129.955,126.07,129.56,872851,0
+IRBTQ.US,D,20190304,000000,130.32,130.79,126.54,130.78,891157,0
+IRBTQ.US,D,20190305,000000,130,132.88,128.917,129.36,502391,0
+IRBTQ.US,D,20190306,000000,128.35,129.07,124.545,124.74,844193,0
+IRBTQ.US,D,20190307,000000,124.02,125.77,121.15,121.69,930838,0
+IRBTQ.US,D,20190308,000000,119.64,122.885,118.62,122.2,785346,0
+IRBTQ.US,D,20190311,000000,122.2,123.33,120.71,122.97,817843,0
+IRBTQ.US,D,20190312,000000,122.67,124.93,120.64,123.98,510357,0
+IRBTQ.US,D,20190313,000000,124.19,126.52,124.13,125.03,486539,0
+IRBTQ.US,D,20190314,000000,124.95,126.09,123.775,125.47,311980,0
+IRBTQ.US,D,20190315,000000,126.24,127.368,124.67,124.71,1061935,0
+IRBTQ.US,D,20190318,000000,125.23,128.08,124.18,127.83,444441,0
+IRBTQ.US,D,20190319,000000,126.89,127.805,120.34,121.33,823996,0
+IRBTQ.US,D,20190320,000000,120.62,124,120.12,122.76,536222,0
+IRBTQ.US,D,20190321,000000,122.54,126.22,122.54,125.55,355720,0
+IRBTQ.US,D,20190322,000000,125,125.29,118.88,119.25,567525,0
+IRBTQ.US,D,20190325,000000,118.23,121.935,116.4,120.47,600871,0
+IRBTQ.US,D,20190326,000000,121.94,122.45,120.48,121.27,354378,0
+IRBTQ.US,D,20190327,000000,121.8,123.33,114.4,115.71,3053969,0
+IRBTQ.US,D,20190328,000000,116.41,117.99,115.21,116.45,337764,0
+IRBTQ.US,D,20190329,000000,117.05,118.52,116.25,117.69,537487,0
+IRBTQ.US,D,20190401,000000,118.31,119.96,115.44,118.94,575199,0
+IRBTQ.US,D,20190402,000000,119.62,122.5,118.43,121.48,395004,0
+IRBTQ.US,D,20190403,000000,123.01,123.92,122.09,122.63,419684,0
+IRBTQ.US,D,20190404,000000,122.55,123.48,118.65,121.59,372170,0
+IRBTQ.US,D,20190405,000000,122.91,124.89,122.06,124.36,635410,0
+IRBTQ.US,D,20190408,000000,124.24,124.445,121.59,123.86,367437,0
+IRBTQ.US,D,20190409,000000,123.65,126.48,121.73,122.06,388957,0
+IRBTQ.US,D,20190410,000000,122.4,126.48,121.97,126,458895,0
+IRBTQ.US,D,20190411,000000,126.48,128.98,126,127.91,553610,0
+IRBTQ.US,D,20190412,000000,129.16,129.997,127.06,128.04,410284,0
+IRBTQ.US,D,20190415,000000,128.01,130.1,126.76,127.53,491021,0
+IRBTQ.US,D,20190416,000000,128.1,131.35,127.663,129.68,453671,0
+IRBTQ.US,D,20190417,000000,130,130.9,127.54,129.16,440701,0
+IRBTQ.US,D,20190418,000000,129.47,130.64,127.74,128.82,448539,0
+IRBTQ.US,D,20190422,000000,129,129.05,124.6,128.73,845635,0
+IRBTQ.US,D,20190423,000000,129.46,132.3,127.6,130.57,1831927,0
+IRBTQ.US,D,20190424,000000,109.21,109.25,100.25,100.42,8786520,0
+IRBTQ.US,D,20190425,000000,101.6,104,98.15,98.83,2718485,0
+IRBTQ.US,D,20190426,000000,99.3,100.452,96.5,100.04,1392237,0
+IRBTQ.US,D,20190429,000000,101.6,104.66,100.72,101.95,1441217,0
+IRBTQ.US,D,20190430,000000,102.58,103.57,100.59,103.54,1075397,0
+IRBTQ.US,D,20190501,000000,103.06,103.56,101.23,102.54,754896,0
+IRBTQ.US,D,20190502,000000,102.57,104.56,100.69,103.86,703957,0
+IRBTQ.US,D,20190503,000000,104.4,105.07,102.82,104.88,704130,0
+IRBTQ.US,D,20190506,000000,101.43,102.5,99.66,100.46,1110743,0
+IRBTQ.US,D,20190507,000000,99.99,100.92,96.8,98.73,1085044,0
+IRBTQ.US,D,20190508,000000,98.62,99.5,96.65,96.85,839433,0
+IRBTQ.US,D,20190509,000000,96.05,97.12,92.31,96.53,835469,0
+IRBTQ.US,D,20190510,000000,96.19,96.8904,93.7,94.8,838174,0
+IRBTQ.US,D,20190513,000000,92.2,92.2,89.06,91.7,1166019,0
+IRBTQ.US,D,20190514,000000,92.5,93.49,90.89,91.8,542076,0
+IRBTQ.US,D,20190515,000000,91.4,93.3,90.84,92.7,465752,0
+IRBTQ.US,D,20190516,000000,93.34,94.88,92.53,93.71,663049,0
+IRBTQ.US,D,20190517,000000,92.74,93.2153,89.2256,89.45,671902,0
+IRBTQ.US,D,20190520,000000,88.11,90.77,87.12,90.12,575865,0
+IRBTQ.US,D,20190521,000000,90.51,92.345,90.51,91.64,376237,0
+IRBTQ.US,D,20190522,000000,90.88,92.77,90.88,92.4,427077,0
+IRBTQ.US,D,20190523,000000,91,91.88,87.74,88.71,687492,0
+IRBTQ.US,D,20190524,000000,89.6,91,88.57,88.73,314604,0
+IRBTQ.US,D,20190528,000000,89.07,91,88.76,89.47,483265,0
+IRBTQ.US,D,20190529,000000,89.26,89.7705,87.57,88.28,765388,0
+IRBTQ.US,D,20190530,000000,88.21,89.52,87.83,88.76,333626,0
+IRBTQ.US,D,20190531,000000,87.48,87.96,86.295,87.11,522411,0
+IRBTQ.US,D,20190603,000000,86.75,87.85,86,86.84,355335,0
+IRBTQ.US,D,20190604,000000,87.81,90.12,87.515,89.87,439576,0
+IRBTQ.US,D,20190605,000000,90.95,91.21,86.79,88.81,383624,0
+IRBTQ.US,D,20190606,000000,88.85,90.05,87.57,89.66,361728,0
+IRBTQ.US,D,20190607,000000,90,92.4,89.7,91.62,601309,0
+IRBTQ.US,D,20190610,000000,91.97,92.71,89.51,90.12,538228,0
+IRBTQ.US,D,20190611,000000,90.57,91.2,88.5,89.7,320970,0
+IRBTQ.US,D,20190612,000000,89.77,90.31,87.73,89.37,383333,0
+IRBTQ.US,D,20190613,000000,89.36,92.88,89.36,90.06,641187,0
+IRBTQ.US,D,20190614,000000,90,90,88.18,88.5,348315,0
+IRBTQ.US,D,20190617,000000,88.81,90.59,88.25,89.4,422822,0
+IRBTQ.US,D,20190618,000000,90.45,92.89,90.225,91.71,616378,0
+IRBTQ.US,D,20190619,000000,91.78,93.36,91.36,93,299613,0
+IRBTQ.US,D,20190620,000000,94.25,96.58,91.141,92.14,538620,0
+IRBTQ.US,D,20190621,000000,91.82,92.88,90.01,92.22,1122860,0
+IRBTQ.US,D,20190624,000000,92.07,92.66,90.56,90.9,406827,0
+IRBTQ.US,D,20190625,000000,91.52,91.52,89.675,90.58,446670,0
+IRBTQ.US,D,20190626,000000,91.13,91.23,89.52,90.21,356469,0
+IRBTQ.US,D,20190627,000000,90.46,91.42,89.79,90.52,355607,0
+IRBTQ.US,D,20190628,000000,91.16,92.55,90.54,91.64,629102,0
+IRBTQ.US,D,20190701,000000,93.95,96.1,90.9,91.33,588338,0
+IRBTQ.US,D,20190702,000000,90.89,91.205,87.92,89.48,671487,0
+IRBTQ.US,D,20190703,000000,89.76,91.75,88.52,91.29,344068,0
+IRBTQ.US,D,20190705,000000,92.12,94.3,89.8,90.31,656322,0
+IRBTQ.US,D,20190708,000000,90.16,90.16,87.51,89.02,671001,0
+IRBTQ.US,D,20190709,000000,88.95,90.46,88.06,89.57,559977,0
+IRBTQ.US,D,20190710,000000,90,91.33,89.4,90.73,668999,0
+IRBTQ.US,D,20190711,000000,91.12,91.83,89.85,90.29,336478,0
+IRBTQ.US,D,20190712,000000,90.5,91.35,89.42,90.82,518002,0
+IRBTQ.US,D,20190715,000000,91.35,92.48,90.68,91.26,430116,0
+IRBTQ.US,D,20190716,000000,91.26,92.24,90.42,91.44,412293,0
+IRBTQ.US,D,20190717,000000,92.21,94,91.66,93.58,683377,0
+IRBTQ.US,D,20190718,000000,93.4,93.48,90.84,91.63,628570,0
+IRBTQ.US,D,20190719,000000,92.5,92.78,89.815,90.44,713108,0
+IRBTQ.US,D,20190722,000000,90.97,93.33,90.97,92.38,855871,0
+IRBTQ.US,D,20190723,000000,93.55,93.73,87.89,89.63,2373336,0
+IRBTQ.US,D,20190724,000000,72.7,75.49,69.25,74.51,9720179,0
+IRBTQ.US,D,20190725,000000,75.1,75.93,72.25,73.27,2041457,0
+IRBTQ.US,D,20190726,000000,73.5,75.3211,72.43,74.51,1012084,0
+IRBTQ.US,D,20190729,000000,74.68,74.9271,72.02,74.58,792002,0
+IRBTQ.US,D,20190730,000000,74.14,74.83,72.77,74.49,869020,0
+IRBTQ.US,D,20190731,000000,74.5,75.55,72.29,73.1,839361,0
+IRBTQ.US,D,20190801,000000,73.1,73.33,70.4,71.38,1444890,0
+IRBTQ.US,D,20190802,000000,71.23,71.23,68.91,69.85,820630,0
+IRBTQ.US,D,20190805,000000,68.43,68.43,66.31,67.91,1217336,0
+IRBTQ.US,D,20190806,000000,68.64,69.41,68.1,68.41,685111,0
+IRBTQ.US,D,20190807,000000,67.94,69.69,66.82,69.21,607634,0
+IRBTQ.US,D,20190808,000000,69.66,70.47,68.28,69.19,589035,0
+IRBTQ.US,D,20190809,000000,69.33,69.38,67.31,67.68,770933,0
+IRBTQ.US,D,20190812,000000,66.97,67.175,64.52,65.52,1058252,0
+IRBTQ.US,D,20190813,000000,65.25,68.81,65.25,66.22,864370,0
+IRBTQ.US,D,20190814,000000,65.52,65.52,62.965,64.63,1005671,0
+IRBTQ.US,D,20190815,000000,64.89,64.89,62.9,63.75,626824,0
+IRBTQ.US,D,20190816,000000,63.87,65.37,63.8,65.22,525657,0
+IRBTQ.US,D,20190819,000000,66.21,67.49,65.61,66.82,788082,0
+IRBTQ.US,D,20190820,000000,66.85,68.1588,66.74,67.32,1685181,0
+IRBTQ.US,D,20190821,000000,67.8,69.01,65.99,66.38,755786,0
+IRBTQ.US,D,20190822,000000,66.24,67.33,65.1,65.47,638563,0
+IRBTQ.US,D,20190823,000000,65.25,65.25,62.26,63.21,1122137,0
+IRBTQ.US,D,20190826,000000,63.71,64.045,60.93,61.66,886469,0
+IRBTQ.US,D,20190827,000000,62,62.43,60.69,60.78,413590,0
+IRBTQ.US,D,20190828,000000,60.56,61.68,59.92,61.42,1056496,0
+IRBTQ.US,D,20190829,000000,63.4,63.92,61.52,62.11,750380,0
+IRBTQ.US,D,20190830,000000,63.02,63.76,61.53,61.81,567673,0
+IRBTQ.US,D,20190903,000000,61.18,61.24,58.9,60.4,1342289,0
+IRBTQ.US,D,20190904,000000,61.03,61.77,59.84,60.23,667279,0
+IRBTQ.US,D,20190905,000000,61.15,63.82,61.1,62.95,1118894,0
+IRBTQ.US,D,20190906,000000,63.43,63.56,61.87,62.14,387269,0
+IRBTQ.US,D,20190909,000000,62.65,63.43,61.59,63.3,1022730,0
+IRBTQ.US,D,20190910,000000,63.68,64.265,62.14,63.87,677615,0
+IRBTQ.US,D,20190911,000000,63.92,66.58,63.27,65.9,940199,0
+IRBTQ.US,D,20190912,000000,66.56,66.89,64.65,65.66,929853,0
+IRBTQ.US,D,20190913,000000,65.59,66.09,63.03,63.75,833662,0
+IRBTQ.US,D,20190916,000000,63.54,64.33,62.82,63.58,731922,0
+IRBTQ.US,D,20190917,000000,63.59,63.76,62.34,63.42,646532,0
+IRBTQ.US,D,20190918,000000,63.17,63.77,61.92,62.45,644210,0
+IRBTQ.US,D,20190919,000000,62.59,63.12,61.03,61.38,982058,0
+IRBTQ.US,D,20190920,000000,61.21,61.465,60.07,60.07,1708440,0
+IRBTQ.US,D,20190923,000000,60,61.66,59.63,61.29,715401,0
+IRBTQ.US,D,20190924,000000,61.18,61.3708,57.33,58.1,2234815,0
+IRBTQ.US,D,20190925,000000,58.29,59.23,57.62,59,1559864,0
+IRBTQ.US,D,20190926,000000,59.15,59.81,58,59.71,1251253,0
+IRBTQ.US,D,20190927,000000,60.33,62.48,60.01,60.32,960174,0
+IRBTQ.US,D,20190930,000000,60.55,61.81,59.65,61.67,579220,0
+IRBTQ.US,D,20191001,000000,61.77,62.3876,59.59,59.88,604724,0
+IRBTQ.US,D,20191002,000000,59.14,59.26,57.18,58.23,831540,0
+IRBTQ.US,D,20191003,000000,57.98,59.33,57.25,59.27,657847,0
+IRBTQ.US,D,20191004,000000,59.27,59.97,58.44,59.7,553554,0
+IRBTQ.US,D,20191007,000000,59.73,59.9,58.76,58.78,502600,0
+IRBTQ.US,D,20191008,000000,58.5,58.77,57.33,57.42,1173977,0
+IRBTQ.US,D,20191009,000000,54,55.75,51.11,55.52,5309534,0
+IRBTQ.US,D,20191010,000000,55.68,56.82,54.74,55.25,1149145,0
+IRBTQ.US,D,20191011,000000,55.91,57.61,55.57,56.83,1790134,0
+IRBTQ.US,D,20191014,000000,56.75,57.46,54.96,55.77,1044633,0
+IRBTQ.US,D,20191015,000000,56.18,58.43,55.81,57.77,800195,0
+IRBTQ.US,D,20191016,000000,57.73,60.33,57.14,57.3,1156591,0
+IRBTQ.US,D,20191017,000000,57.52,59.11,57.28,57.96,720282,0
+IRBTQ.US,D,20191018,000000,57.54,58,56.7,57.69,665029,0
+IRBTQ.US,D,20191021,000000,58.49,58.95,55.49,55.74,1473998,0
+IRBTQ.US,D,20191022,000000,55.7,56.28,53.81,54.03,4233952,0
+IRBTQ.US,D,20191023,000000,44.14,49.47,44,49.06,12325193,0
+IRBTQ.US,D,20191024,000000,48.42,48.79,46.6,47.6,2575109,0
+IRBTQ.US,D,20191025,000000,47.54,50.9,46.81,49.77,2321536,0
+IRBTQ.US,D,20191028,000000,51.05,52.11,49.34,49.35,2134963,0
+IRBTQ.US,D,20191029,000000,49.92,49.92,48.49,49.1,1008814,0
+IRBTQ.US,D,20191030,000000,49.32,49.45,47.75,48.96,1335736,0
+IRBTQ.US,D,20191031,000000,48.86,48.86,47.44,48.06,1002078,0
+IRBTQ.US,D,20191101,000000,48.26,49.48,47.89,48.15,918564,0
+IRBTQ.US,D,20191104,000000,49.23,49.74,48.47,49.52,990133,0
+IRBTQ.US,D,20191105,000000,50.19,52.24,49.56,50.58,1982242,0
+IRBTQ.US,D,20191106,000000,51.15,51.44,48,49.46,1626467,0
+IRBTQ.US,D,20191107,000000,50.62,50.945,49.13,49.25,1283104,0
+IRBTQ.US,D,20191108,000000,49.1,49.85,48.73,49.32,924371,0
+IRBTQ.US,D,20191111,000000,49.26,50,48.55,49.24,780607,0
+IRBTQ.US,D,20191112,000000,49.13,49.53,47.34,47.68,1385334,0
+IRBTQ.US,D,20191113,000000,47.81,48.44,44.71,44.91,2064441,0
+IRBTQ.US,D,20191114,000000,45.16,46,44.51,44.93,1373026,0
+IRBTQ.US,D,20191115,000000,45.26,45.82,45,45.13,991611,0
+IRBTQ.US,D,20191118,000000,45.33,47.05,44.8862,46.68,1218556,0
+IRBTQ.US,D,20191119,000000,46.72,47.2,45.43,46.41,775860,0
+IRBTQ.US,D,20191120,000000,46.56,46.89,44.79,45.1,997645,0
+IRBTQ.US,D,20191121,000000,45.3,46.4359,44.82,46.02,713107,0
+IRBTQ.US,D,20191122,000000,46.15,46.77,45.37,46.51,683010,0
+IRBTQ.US,D,20191125,000000,46.39,47.88,46.06,47.54,957919,0
+IRBTQ.US,D,20191126,000000,47.57,47.87,45.67,45.7,1202247,0
+IRBTQ.US,D,20191127,000000,45,45.48,43.08,44.27,2982289,0
+IRBTQ.US,D,20191129,000000,43.47,44.06,43,43.56,727306,0
+IRBTQ.US,D,20191202,000000,43.9,43.9,42.41,43.83,1855052,0
+IRBTQ.US,D,20191203,000000,43.01,44.4446,42.45,44.03,1212300,0
+IRBTQ.US,D,20191204,000000,44.45,44.96,43.78,44.25,1183791,0
+IRBTQ.US,D,20191205,000000,44.72,45.04,43.94,44.31,531544,0
+IRBTQ.US,D,20191206,000000,44.3,45.41,44.225,45.34,765330,0
+IRBTQ.US,D,20191209,000000,45.22,46.08,44.86,46.01,837464,0
+IRBTQ.US,D,20191210,000000,46.2,47.03,45.54,45.71,1069624,0
+IRBTQ.US,D,20191211,000000,45.96,46.66,45.57,46.24,622810,0
+IRBTQ.US,D,20191212,000000,46.61,49.54,46.37,49.2,2038362,0
+IRBTQ.US,D,20191213,000000,49.26,49.9899,46.53,46.83,2030044,0
+IRBTQ.US,D,20191216,000000,47.25,49.36,47.2,48.99,1073261,0
+IRBTQ.US,D,20191217,000000,49.06,49.3889,47.7201,49.32,875509,0
+IRBTQ.US,D,20191218,000000,49.25,50.76,49.2226,50.57,1068069,0
+IRBTQ.US,D,20191219,000000,50.42,50.88,49.585,50.79,990890,0
+IRBTQ.US,D,20191220,000000,50.81,51.12,49.88,50.38,1755560,0
+IRBTQ.US,D,20191223,000000,50.61,51.78,50.27,51.38,822742,0
+IRBTQ.US,D,20191224,000000,51.52,51.64,50.77,50.94,320652,0
+IRBTQ.US,D,20191226,000000,51.84,52.64,51.22,52.56,848107,0
+IRBTQ.US,D,20191227,000000,52.95,52.95,51.835,52.2,718361,0
+IRBTQ.US,D,20191230,000000,52.12,52.2,50.3928,50.71,948972,0
+IRBTQ.US,D,20191231,000000,50.45,52,50.3364,50.63,955331,0
+IRBTQ.US,D,20200102,000000,51.3,51.3,48.32,48.63,1406093,0
+IRBTQ.US,D,20200103,000000,48.15,49.2215,47.61,48.95,1397400,0
+IRBTQ.US,D,20200106,000000,48.46,48.46,46.69,48.15,1153272,0
+IRBTQ.US,D,20200107,000000,48.3,49.15,47.8636,48.24,525099,0
+IRBTQ.US,D,20200108,000000,48.33,48.79,47.13,48.5,813299,0
+IRBTQ.US,D,20200109,000000,48.62,50.81,48.19,50.6,1383213,0
+IRBTQ.US,D,20200110,000000,51,51.17,48.4338,48.98,1144255,0
+IRBTQ.US,D,20200113,000000,49.23,52.25,48.8801,52.19,1114499,0
+IRBTQ.US,D,20200114,000000,52.39,53.94,51.65,52.18,1360996,0
+IRBTQ.US,D,20200115,000000,52.2,55.11,52.13,53.4,1423231,0
+IRBTQ.US,D,20200116,000000,56.43,57.9,54.19,55.88,2882537,0
+IRBTQ.US,D,20200117,000000,56.25,56.79,54.5801,54.82,1345839,0
+IRBTQ.US,D,20200121,000000,54.82,55.63,53.85,55.23,1065246,0
+IRBTQ.US,D,20200122,000000,55.43,56.1,53.82,53.98,1250042,0
+IRBTQ.US,D,20200123,000000,54,55.56,52.75,55.26,877076,0
+IRBTQ.US,D,20200124,000000,55.36,55.65,53.84,54.78,1087083,0
+IRBTQ.US,D,20200127,000000,52.28,54.7049,51.25,53.78,1324569,0
+IRBTQ.US,D,20200128,000000,54.02,54.75,53.14,54.14,1184299,0
+IRBTQ.US,D,20200129,000000,54.84,55,51.11,51.15,1372077,0
+IRBTQ.US,D,20200130,000000,51.26,52.19,50.17,50.36,1230458,0
+IRBTQ.US,D,20200131,000000,50.36,50.425,47.02,47.05,1263146,0
+IRBTQ.US,D,20200203,000000,47.72,48.0768,46.885,46.91,1022537,0
+IRBTQ.US,D,20200204,000000,47.75,49.47,47.75,48.12,834573,0
+IRBTQ.US,D,20200205,000000,49.09,49.8,48.07,49.11,2926837,0
+IRBTQ.US,D,20200206,000000,51.39,58.75,51.33,57.82,7560699,0
+IRBTQ.US,D,20200207,000000,57.44,58.84,54.45,54.76,2915974,0
+IRBTQ.US,D,20200210,000000,54.59,55.24,51.66,51.79,1788004,0
+IRBTQ.US,D,20200211,000000,52.06,53.69,52.06,52.48,1106742,0
+IRBTQ.US,D,20200212,000000,52.98,54.09,52.55,53.11,792854,0
+IRBTQ.US,D,20200213,000000,52.83,53.42,51.8,52.48,833163,0
+IRBTQ.US,D,20200214,000000,52.83,54.5,52.52,54.4,1203797,0
+IRBTQ.US,D,20200218,000000,54.25,54.35,50.56,51.51,2088988,0
+IRBTQ.US,D,20200219,000000,52.17,53.46,51.29,51.31,1136900,0
+IRBTQ.US,D,20200220,000000,51.47,52.2,50.24,52.06,1067194,0
+IRBTQ.US,D,20200221,000000,51.68,52.28,50.85,52.14,964675,0
+IRBTQ.US,D,20200224,000000,49.29,50.1,48.29,48.29,1087690,0
+IRBTQ.US,D,20200225,000000,48.78,49.29,46.04,46.89,1258017,0
+IRBTQ.US,D,20200226,000000,46.99,48.56,46.54,47.01,996895,0
+IRBTQ.US,D,20200227,000000,45.69,48.45,44.71,46.7,1217044,0
+IRBTQ.US,D,20200228,000000,44.75,48.46,44.51,47.99,1785073,0
+IRBTQ.US,D,20200302,000000,47.93,48.06,45.5,47.35,1411281,0
+IRBTQ.US,D,20200303,000000,47.24,49.43,46.63,49.15,1611819,0
+IRBTQ.US,D,20200304,000000,49.69,50,47.79,49.78,883286,0
+IRBTQ.US,D,20200305,000000,48.54,49.5,47.43,48.04,671703,0
+IRBTQ.US,D,20200306,000000,46.43,47.53,45.47,46.77,831032,0
+IRBTQ.US,D,20200309,000000,43.38,43.65,39.8,39.81,1680246,0
+IRBTQ.US,D,20200310,000000,42.15,42.21,36.11,40.42,1705291,0
+IRBTQ.US,D,20200311,000000,39.15,42.0999,39.15,40.19,2016359,0
+IRBTQ.US,D,20200312,000000,36.24,40.29,35.37,36.92,1566470,0
+IRBTQ.US,D,20200313,000000,38.81,41,37.62,40.98,1706736,0
+IRBTQ.US,D,20200316,000000,36.94,40.58,35.47,35.88,2242874,0
+IRBTQ.US,D,20200317,000000,36.49,37.93,34.57,37,1788688,0
+IRBTQ.US,D,20200318,000000,34.86,37.1,32.82,33.91,1694679,0
+IRBTQ.US,D,20200319,000000,33.31,39.62,32.79,38.35,1530036,0
+IRBTQ.US,D,20200320,000000,38.59,42.55,36.99,38.67,2044493,0
+IRBTQ.US,D,20200323,000000,38.93,42.205,37.56,40.76,1820787,0
+IRBTQ.US,D,20200324,000000,42.76,45.7,41.9903,45.06,1135179,0
+IRBTQ.US,D,20200325,000000,44.88,46.82,42.94,45.16,1068423,0
+IRBTQ.US,D,20200326,000000,45.35,46.4,43.08,44.31,646696,0
+IRBTQ.US,D,20200327,000000,42.3,44.17,40.4,43.34,583426,0
+IRBTQ.US,D,20200330,000000,43.09,43.3471,40.3,41.14,797213,0
+IRBTQ.US,D,20200331,000000,41.11,43.31,40.4,40.9,782750,0
+IRBTQ.US,D,20200401,000000,39.57,40.36,37.008,39.39,938835,0
+IRBTQ.US,D,20200402,000000,39.3,40.53,38.58,39.82,721529,0
+IRBTQ.US,D,20200403,000000,39.85,40.67,37.4,38.02,1203605,0
+IRBTQ.US,D,20200406,000000,39.69,43.37,39.0224,42.35,1041899,0
+IRBTQ.US,D,20200407,000000,43.77,46.83,42.7059,43.38,1070826,0
+IRBTQ.US,D,20200408,000000,43.84,47.655,43.605,47.15,802411,0
+IRBTQ.US,D,20200409,000000,48.04,49.7,47.05,48,981639,0
+IRBTQ.US,D,20200413,000000,47.61,47.83,46.01,46.65,466589,0
+IRBTQ.US,D,20200414,000000,47.35,48.68,46.34,48.42,585569,0
+IRBTQ.US,D,20200415,000000,46.95,48.08,45.75,47.85,509758,0
+IRBTQ.US,D,20200416,000000,48,50,47.2001,49.93,945905,0
+IRBTQ.US,D,20200417,000000,50.65,50.99,48.95,50.04,1007706,0
+IRBTQ.US,D,20200420,000000,48.51,51.6,48.51,50.55,740744,0
+IRBTQ.US,D,20200421,000000,49.45,51.55,49.1471,50.9,670755,0
+IRBTQ.US,D,20200422,000000,50,50.49,48,50.12,1280220,0
+IRBTQ.US,D,20200423,000000,50.29,52.68,50.11,51.18,743969,0
+IRBTQ.US,D,20200424,000000,52.93,55.29,52.645,55.11,1717376,0
+IRBTQ.US,D,20200427,000000,55.59,57.17,55,57.1,1873740,0
+IRBTQ.US,D,20200428,000000,57.31,61.48,56.745,61.13,2426235,0
+IRBTQ.US,D,20200429,000000,56.65,60.66,52.72,60.29,3468752,0
+IRBTQ.US,D,20200430,000000,58,62.13,57.92,60.96,1325466,0
+IRBTQ.US,D,20200501,000000,59.35,60.4,58.32,59.4,814782,0
+IRBTQ.US,D,20200504,000000,58.3,59.49,57.75,59.24,440902,0
+IRBTQ.US,D,20200505,000000,59.6,60.49,58.68,59,640013,0
+IRBTQ.US,D,20200506,000000,59.43,62.5979,59.35,61.93,793466,0
+IRBTQ.US,D,20200507,000000,63,63.17,60.75,61.91,642788,0
+IRBTQ.US,D,20200508,000000,62.26,64.96,62.16,64.65,575568,0
+IRBTQ.US,D,20200511,000000,64.21,65.535,63.68,64.73,704489,0
+IRBTQ.US,D,20200512,000000,64.81,65.62,63.03,63.03,1019802,0
+IRBTQ.US,D,20200513,000000,62.77,63.55,61.06,63.04,652774,0
+IRBTQ.US,D,20200514,000000,61.68,63.46,61.04,63.41,478398,0
+IRBTQ.US,D,20200515,000000,62.98,63.635,62.12,62.92,571814,0
+IRBTQ.US,D,20200518,000000,65.47,69.62,65.15,68.65,1229931,0
+IRBTQ.US,D,20200519,000000,68.98,70.44,67.71,69.21,630203,0
+IRBTQ.US,D,20200520,000000,69.75,70.57,69.52,70.17,715645,0
+IRBTQ.US,D,20200521,000000,70.41,73.72,70,72.54,836892,0
+IRBTQ.US,D,20200522,000000,71.58,73.52,71.09,73.1,894507,0
+IRBTQ.US,D,20200526,000000,75,77.81,74.75,77.28,1115693,0
+IRBTQ.US,D,20200527,000000,77.13,78.42,72.87,73.49,1332828,0
+IRBTQ.US,D,20200528,000000,73.47,75.7061,72.01,72.11,674748,0
+IRBTQ.US,D,20200529,000000,72.12,74.4034,71.3787,73.72,489839,0
+IRBTQ.US,D,20200601,000000,73.76,76.8999,73.6725,74.95,912226,0
+IRBTQ.US,D,20200602,000000,75.17,76.615,74.21,76.04,450091,0
+IRBTQ.US,D,20200603,000000,76.72,81.505,76.5501,81.09,910063,0
+IRBTQ.US,D,20200604,000000,80.24,81.7,80.07,80.68,629951,0
+IRBTQ.US,D,20200605,000000,82.75,83.575,79.075,82,1383631,0
+IRBTQ.US,D,20200608,000000,81.83,82.55,80.19,80.37,658553,0
+IRBTQ.US,D,20200609,000000,79.63,81.59,78.365,80.75,566247,0
+IRBTQ.US,D,20200610,000000,80.51,81.9,79.41,80.03,697872,0
+IRBTQ.US,D,20200611,000000,77.4,78.535,73.81,74.59,942598,0
+IRBTQ.US,D,20200612,000000,76.79,77.66,73.64,75.2,537183,0
+IRBTQ.US,D,20200615,000000,80.95,87.2,78.5,82.39,4837191,0
+IRBTQ.US,D,20200616,000000,83.07,83.73,78.22,81.73,1235983,0
+IRBTQ.US,D,20200617,000000,82.35,86.2,82.01,84.27,968970,0
+IRBTQ.US,D,20200618,000000,84.12,84.12,81.56,82.26,676014,0
+IRBTQ.US,D,20200619,000000,83.75,84.06,80.46,81.4,1358834,0
+IRBTQ.US,D,20200622,000000,82.04,84.8992,81,83.05,664294,0
+IRBTQ.US,D,20200623,000000,84.05,85.2,83.55,83.74,461055,0
+IRBTQ.US,D,20200624,000000,83.39,84.26,79.6801,79.82,752609,0
+IRBTQ.US,D,20200625,000000,79.87,82.59,79.2503,82.15,565048,0
+IRBTQ.US,D,20200626,000000,79.38,82.77,79.38,82.23,717712,0
+IRBTQ.US,D,20200629,000000,82.6,84.73,81.1,83.81,689415,0
+IRBTQ.US,D,20200630,000000,83.54,85.47,83.46,83.9,719660,0
+IRBTQ.US,D,20200701,000000,84,85.21,82.17,84.77,535278,0
+IRBTQ.US,D,20200702,000000,86,87.3361,85.39,85.58,441227,0
+IRBTQ.US,D,20200706,000000,86.88,87.63,84.74,86.16,652900,0
+IRBTQ.US,D,20200707,000000,85.55,89.26,85.2,85.9,665520,0
+IRBTQ.US,D,20200708,000000,86.82,88.16,85.51,87.98,600001,0
+IRBTQ.US,D,20200709,000000,87.39,87.97,85.24,86.17,586127,0
+IRBTQ.US,D,20200710,000000,86.36,86.905,83.12,83.51,635708,0
+IRBTQ.US,D,20200713,000000,84.14,85.57,81.66,81.78,675659,0
+IRBTQ.US,D,20200714,000000,80.19,84.32,79.883,84.28,616020,0
+IRBTQ.US,D,20200715,000000,85,86.22,83,85.38,514492,0
+IRBTQ.US,D,20200716,000000,84.05,85.81,83.88,84.72,474311,0
+IRBTQ.US,D,20200717,000000,85.02,86.35,84,84.4,434760,0
+IRBTQ.US,D,20200720,000000,83.54,87.15,83.04,86.07,788910,0
+IRBTQ.US,D,20200721,000000,86.8636,86.8636,83.88,85.77,1270418,0
+IRBTQ.US,D,20200722,000000,82.66,82.87,78.66,79.35,2386538,0
+IRBTQ.US,D,20200723,000000,78.87,79.42,73.61,74.06,1721607,0
+IRBTQ.US,D,20200724,000000,73.37,74.2,71.11,71.55,1160078,0
+IRBTQ.US,D,20200727,000000,72.5,74.4,71.57,72.23,729606,0
+IRBTQ.US,D,20200728,000000,72.66,72.69,70.76,71.35,554741,0
+IRBTQ.US,D,20200729,000000,71.29,73.08,71.29,72.29,509047,0
+IRBTQ.US,D,20200730,000000,71.53,73.8,71.13,73.6,500653,0
+IRBTQ.US,D,20200731,000000,73.99,74.09,71.76,72.69,437453,0
+IRBTQ.US,D,20200803,000000,73.13,73.84,72.37,73.31,437739,0
+IRBTQ.US,D,20200804,000000,73.29,74.31,72.18,74.17,532145,0
+IRBTQ.US,D,20200805,000000,74.47,75.93,73.57,75.08,438610,0
+IRBTQ.US,D,20200806,000000,75.19,75.5,72.66,72.81,442033,0
+IRBTQ.US,D,20200807,000000,74.95,78.65,71.2,71.6,1469886,0
+IRBTQ.US,D,20200810,000000,71.62,72.38,69.2,70.39,966491,0
+IRBTQ.US,D,20200811,000000,71,72.66,70.22,70.24,735732,0
+IRBTQ.US,D,20200812,000000,70.43,71.1285,69.76,70.66,482187,0
+IRBTQ.US,D,20200813,000000,71.28,72.38,70.38,71.93,365252,0
+IRBTQ.US,D,20200814,000000,72.04,72.85,70.45,71.39,409100,0
+IRBTQ.US,D,20200817,000000,71.78,74.18,71.02,73.61,465273,0
+IRBTQ.US,D,20200818,000000,74.01,74.44,71.9,72.78,323347,0
+IRBTQ.US,D,20200819,000000,72.61,74.5,72.61,73.02,375861,0
+IRBTQ.US,D,20200820,000000,72.32,74.61,72.23,74.39,409393,0
+IRBTQ.US,D,20200821,000000,73.94,76.01,73.36,76,666397,0
+IRBTQ.US,D,20200824,000000,76.65,77.955,74.16,74.51,488242,0
+IRBTQ.US,D,20200825,000000,74.42,74.81,73.17,74.58,260935,0
+IRBTQ.US,D,20200826,000000,74.66,77.4609,74.66,76.46,468546,0
+IRBTQ.US,D,20200827,000000,76.68,76.99,74.18,74.68,309995,0
+IRBTQ.US,D,20200828,000000,74.78,75.47,73.62,74.26,342721,0
+IRBTQ.US,D,20200831,000000,74.04,74.79,73.35,74.03,362567,0
+IRBTQ.US,D,20200901,000000,74.03,77.4,73.9,77.08,463105,0
+IRBTQ.US,D,20200902,000000,77.94,78.92,76.51,78.34,566948,0
+IRBTQ.US,D,20200903,000000,77.62,77.63,71.05,72.21,982797,0
+IRBTQ.US,D,20200904,000000,72.27,73.23,67.55,71.41,593517,0
+IRBTQ.US,D,20200908,000000,68.83,73.08,68.14,71.56,498516,0
+IRBTQ.US,D,20200909,000000,72.02,74.62,71.84,74.26,588769,0
+IRBTQ.US,D,20200910,000000,74.04,79.71,74.04,77.64,1304679,0
+IRBTQ.US,D,20200911,000000,78.58,80.63,76.34,77.02,902244,0
+IRBTQ.US,D,20200914,000000,77.85,79.81,77.06,79.81,394570,0
+IRBTQ.US,D,20200915,000000,80.21,84.305,80,83.49,1084329,0
+IRBTQ.US,D,20200916,000000,83.98,86.86,81.3801,81.81,1165787,0
+IRBTQ.US,D,20200917,000000,80.16,80.545,76.24,77.85,600066,0
+IRBTQ.US,D,20200918,000000,78.5,79.96,76.48,78.23,786679,0
+IRBTQ.US,D,20200921,000000,76.76,77.62,75.55,76.06,638559,0
+IRBTQ.US,D,20200922,000000,76.14,77.91,75.2,76.75,390032,0
+IRBTQ.US,D,20200923,000000,77.01,77.18,75.05,75.22,410223,0
+IRBTQ.US,D,20200924,000000,74.45,76.48,73,75.93,420872,0
+IRBTQ.US,D,20200925,000000,76.02,76.76,75.295,76.6,272218,0
+IRBTQ.US,D,20200928,000000,77.88,78.95,77.07,77.2,344179,0
+IRBTQ.US,D,20200929,000000,77.26,78.2,76.68,77.64,236661,0
+IRBTQ.US,D,20200930,000000,77.75,78.84,75.66,75.9,508907,0
+IRBTQ.US,D,20201001,000000,76.75,79.49,75.4,79.31,766388,0
+IRBTQ.US,D,20201002,000000,77.27,79.96,76.7504,78.89,505025,0
+IRBTQ.US,D,20201005,000000,79.5149,81.04,79,80.99,417033,0
+IRBTQ.US,D,20201006,000000,81.19,83.46,80.55,80.83,477770,0
+IRBTQ.US,D,20201007,000000,81.2,83.79,81.2,83.08,445096,0
+IRBTQ.US,D,20201008,000000,84.01,86.97,83.4901,86.5,494925,0
+IRBTQ.US,D,20201009,000000,86.915,91.23,86.78,89.83,822049,0
+IRBTQ.US,D,20201012,000000,91,91.4,85.55,88.67,713615,0
+IRBTQ.US,D,20201013,000000,88.62,90.79,88.4,90.27,449592,0
+IRBTQ.US,D,20201014,000000,90.22,91.4,89.69,90.99,384895,0
+IRBTQ.US,D,20201015,000000,88.12,92,87.4997,90.25,503366,0
+IRBTQ.US,D,20201016,000000,90.44,92.31,89.21,89.28,535046,0
+IRBTQ.US,D,20201019,000000,89.97,94.82,89.96,91.38,841191,0
+IRBTQ.US,D,20201020,000000,91.75,98.55,91.75,96,2689165,0
+IRBTQ.US,D,20201021,000000,92.12,92.467,79.5,83.48,8409044,0
+IRBTQ.US,D,20201022,000000,84.5,86.42,80.93,82.29,2316399,0
+IRBTQ.US,D,20201023,000000,83,85.66,82.13,84,1203649,0
+IRBTQ.US,D,20201026,000000,83.06,85.92,80.535,81.95,847222,0
+IRBTQ.US,D,20201027,000000,82.64,85.83,82.2,85.18,791158,0
+IRBTQ.US,D,20201028,000000,82.5,84.465,81.1814,81.705,643776,0
+IRBTQ.US,D,20201029,000000,82.28,82.65,81.27,81.33,537742,0
+IRBTQ.US,D,20201030,000000,81.45,82.13,78.35,79.58,760478,0
+IRBTQ.US,D,20201102,000000,80.6,82.6,79.75,80.99,530825,0
+IRBTQ.US,D,20201103,000000,81.9,82.85,80.52,82.1,671040,0
+IRBTQ.US,D,20201104,000000,83.04,84.39,80.74,80.93,725347,0
+IRBTQ.US,D,20201105,000000,81.75,85.13,81.04,83.92,635573,0
+IRBTQ.US,D,20201106,000000,83.72,86.54,83.26,85.2,601316,0
+IRBTQ.US,D,20201109,000000,81,82.68,72.5,72.59,2650493,0
+IRBTQ.US,D,20201110,000000,74.57,74.57,71.1001,71.38,1279385,0
+IRBTQ.US,D,20201111,000000,72.61,77.06,72,76.39,1187332,0
+IRBTQ.US,D,20201112,000000,76.66,77.04,75.01,75.61,588932,0
+IRBTQ.US,D,20201113,000000,76.35,77.14,74.6,76.53,533173,0
+IRBTQ.US,D,20201116,000000,76.45,77.89,75.73,77.02,721412,0
+IRBTQ.US,D,20201117,000000,77.24,78.5,75.76,77.87,705296,0
+IRBTQ.US,D,20201118,000000,77.98,78.49,75.43,75.52,648529,0
+IRBTQ.US,D,20201119,000000,76.13,78.68,75.88,77.93,552077,0
+IRBTQ.US,D,20201120,000000,78.14,78.97,77.28,78.38,485615,0
+IRBTQ.US,D,20201123,000000,78.75,80.89,78.27,79.84,485633,0
+IRBTQ.US,D,20201124,000000,80.7,80.77,76.66,77.67,597723,0
+IRBTQ.US,D,20201125,000000,77.95,79.91,77.5552,78.32,584280,0
+IRBTQ.US,D,20201127,000000,78.98,79.4517,76.9003,79.13,295821,0
+IRBTQ.US,D,20201130,000000,79.19,79.6655,76.62,78.43,921035,0
+IRBTQ.US,D,20201201,000000,79.31,79.335,76.62,77.37,502837,0
+IRBTQ.US,D,20201202,000000,76.99,78.28,75.61,77.67,401695,0
+IRBTQ.US,D,20201203,000000,77.71,78.9897,77.03,78.15,292063,0
+IRBTQ.US,D,20201204,000000,78.36,79.5,77,77.09,468451,0
+IRBTQ.US,D,20201207,000000,77,77.55,75.56,76.54,563991,0
+IRBTQ.US,D,20201208,000000,76.25,78.34,75.6,78.1,704228,0
+IRBTQ.US,D,20201209,000000,78.49,79.67,75.71,76.71,353193,0
+IRBTQ.US,D,20201210,000000,76.26,77.18,75.07,76.51,268593,0
+IRBTQ.US,D,20201211,000000,76.5,77.3,74.01,74.32,448010,0
+IRBTQ.US,D,20201214,000000,75.36,78.16,74.67,76.16,540478,0
+IRBTQ.US,D,20201215,000000,77.01,78.33,76.12,78.23,361903,0
+IRBTQ.US,D,20201216,000000,78.66,81.924,77.76,79.54,721637,0
+IRBTQ.US,D,20201217,000000,80,81.72,79.51,80.83,409288,0
+IRBTQ.US,D,20201218,000000,81.18,83.4,80.69,83.05,1351343,0
+IRBTQ.US,D,20201221,000000,81.5,84.225,81.035,82.98,651257,0
+IRBTQ.US,D,20201222,000000,83.5,87.71,83.16,87.57,734302,0
+IRBTQ.US,D,20201223,000000,88.09,88.4534,86.05,86.61,495422,0
+IRBTQ.US,D,20201224,000000,86.74,88.2,85.62,85.85,241523,0
+IRBTQ.US,D,20201228,000000,86.75,87.42,85.6,87.08,310876,0
+IRBTQ.US,D,20201229,000000,87.52,87.59,82.11,83.64,561575,0
+IRBTQ.US,D,20201230,000000,84,85.18,83.165,83.46,232561,0
+IRBTQ.US,D,20201231,000000,83.46,83.46,80.13,80.29,461015,0
+IRBTQ.US,D,20210104,000000,80.47,82.77,78.8512,79.38,688954,0
+IRBTQ.US,D,20210105,000000,79.64,81.521,79.23,81.16,473119,0
+IRBTQ.US,D,20210106,000000,80.2,80.98,78.54,79.45,587302,0
+IRBTQ.US,D,20210107,000000,80.09,86.5126,79.53,84.97,726031,0
+IRBTQ.US,D,20210108,000000,85.32,86.2,83.23,83.92,533047,0
+IRBTQ.US,D,20210111,000000,83.65,87.41,82.28,87.06,496450,0
+IRBTQ.US,D,20210112,000000,87.42,87.94,85.63,85.95,656613,0
+IRBTQ.US,D,20210113,000000,86.35,88.7,84.02,87.29,487396,0
+IRBTQ.US,D,20210114,000000,87.73,89.23,86.68,88.12,561823,0
+IRBTQ.US,D,20210115,000000,87.75,93.799,87.23,89.21,1203485,0
+IRBTQ.US,D,20210119,000000,89.87,93.23,86.53,91.57,970311,0
+IRBTQ.US,D,20210120,000000,91.86,94.55,91.2,94.18,754921,0
+IRBTQ.US,D,20210121,000000,94.55,99.8,93.8,96.55,1069376,0
+IRBTQ.US,D,20210122,000000,95.52,99.07,94.2801,98.94,679264,0
+IRBTQ.US,D,20210125,000000,100.05,154.75,99.54,115.81,10042417,0
+IRBTQ.US,D,20210126,000000,115.63,126.7,111.45,126.4,2798971,0
+IRBTQ.US,D,20210127,000000,129,197.4,128.56,161.16,7410730,0
+IRBTQ.US,D,20210128,000000,136.59,150.96,115.082,122,3992558,0
+IRBTQ.US,D,20210129,000000,128.46,129.8,119.46,120.1,2012793,0
+IRBTQ.US,D,20210201,000000,120,126.61,114,122.39,1278974,0
+IRBTQ.US,D,20210202,000000,116.01,119.36,103.64,113.47,1551443,0
+IRBTQ.US,D,20210203,000000,112.08,116.61,110.6006,116.52,787158,0
+IRBTQ.US,D,20210204,000000,118.81,118.81,114.14,116.03,655329,0
+IRBTQ.US,D,20210205,000000,117.5,123.4527,115.38,118.97,744105,0
+IRBTQ.US,D,20210208,000000,121.15,125.65,117.23,124.67,880630,0
+IRBTQ.US,D,20210209,000000,125,126.35,120.325,126.2,912789,0
+IRBTQ.US,D,20210210,000000,127,129.71,122,127.24,1495356,0
+IRBTQ.US,D,20210211,000000,134.96,135,122.03,128.91,2891801,0
+IRBTQ.US,D,20210212,000000,130,137.79,129,133.4,1194466,0
+IRBTQ.US,D,20210216,000000,133.67,134.68,120.31,122.48,1463640,0
+IRBTQ.US,D,20210217,000000,122,123.89,119.45,121.74,975206,0
+IRBTQ.US,D,20210218,000000,118.5,123.53,117.3632,122.77,645043,0
+IRBTQ.US,D,20210219,000000,124,127.56,123.68,125.7,516784,0
+IRBTQ.US,D,20210222,000000,125.6,126,119.83,121.51,768628,0
+IRBTQ.US,D,20210223,000000,115.37,118.585,108.9418,118.14,787913,0
+IRBTQ.US,D,20210224,000000,119.14,122.45,116.4536,122.1,641423,0
+IRBTQ.US,D,20210225,000000,122.67,129.49,121.01,123.36,828780,0
+IRBTQ.US,D,20210226,000000,123.54,128.27,121.78,124.11,508989,0
+IRBTQ.US,D,20210301,000000,126,129.9,125.11,125.48,539633,0
+IRBTQ.US,D,20210302,000000,126,126,117.77,118.14,525722,0
+IRBTQ.US,D,20210303,000000,119.85,120.325,116.005,118.44,534212,0
+IRBTQ.US,D,20210304,000000,119,122.03,109.3,112.61,1318207,0
+IRBTQ.US,D,20210305,000000,112.2,120.96,107.02,120.5,700564,0
+IRBTQ.US,D,20210308,000000,118.7,123.36,116.33,117.37,511635,0
+IRBTQ.US,D,20210309,000000,120,122.37,113.82,114.11,682683,0
+IRBTQ.US,D,20210310,000000,115.64,118.395,113.87,115.87,409836,0
+IRBTQ.US,D,20210311,000000,116.4,122.1619,116.4,121.83,560513,0
+IRBTQ.US,D,20210312,000000,120,120,116.26,119.33,371211,0
+IRBTQ.US,D,20210315,000000,120.12,126.7159,119.27,126,569183,0
+IRBTQ.US,D,20210316,000000,127,134.5,124.67,127.95,678648,0
+IRBTQ.US,D,20210317,000000,126.78,127.73,121.5329,127.47,375506,0
+IRBTQ.US,D,20210318,000000,128.11,129.99,117.4319,118.47,433450,0
+IRBTQ.US,D,20210319,000000,118.61,123.5465,116.9801,119.15,966674,0
+IRBTQ.US,D,20210322,000000,121.22,124.49,118.785,123.82,357059,0
+IRBTQ.US,D,20210323,000000,124.17,125.375,117.15,117.96,407007,0
+IRBTQ.US,D,20210324,000000,119,119.33,111.51,111.77,525348,0
+IRBTQ.US,D,20210325,000000,110,114.06,107.33,112.97,456295,0
+IRBTQ.US,D,20210326,000000,114.26,115.17,109,112.75,350245,0
+IRBTQ.US,D,20210329,000000,112.85,114.45,109.46,110.64,302094,0
+IRBTQ.US,D,20210330,000000,110.28,117.21,109.44,116.56,449512,0
+IRBTQ.US,D,20210331,000000,118.76,124.54,117.1351,122.18,793246,0
+IRBTQ.US,D,20210401,000000,122.87,125.35,121.33,121.69,383533,0
+IRBTQ.US,D,20210405,000000,122.73,123.97,120.01,123.86,291666,0
+IRBTQ.US,D,20210406,000000,124.95,124.95,121.87,122.65,201440,0
+IRBTQ.US,D,20210407,000000,121.47,122.88,118.685,119.34,212058,0
+IRBTQ.US,D,20210408,000000,120.46,120.89,118.43,119.52,217452,0
+IRBTQ.US,D,20210409,000000,119.76,119.87,115.44,116.82,271330,0
+IRBTQ.US,D,20210412,000000,117,117.0241,112.3101,113.33,394094,0
+IRBTQ.US,D,20210413,000000,114.39,117.02,112.325,116.42,390218,0
+IRBTQ.US,D,20210414,000000,116.21,117.46,114.54,114.7,233467,0
+IRBTQ.US,D,20210415,000000,116.08,116.76,113.54,113.93,258340,0
+IRBTQ.US,D,20210416,000000,114.97,116.41,113,113.95,610742,0
+IRBTQ.US,D,20210419,000000,113.76,114.96,107.92,110.53,540944,0
+IRBTQ.US,D,20210420,000000,111.06,112.48,108.85,111.76,557215,0
+IRBTQ.US,D,20210421,000000,111.81,113.55,109.51,112.8,293448,0
+IRBTQ.US,D,20210422,000000,113.19,114.11,111.2795,112.56,356710,0
+IRBTQ.US,D,20210423,000000,113.22,114.83,112.295,113.4,274166,0
+IRBTQ.US,D,20210426,000000,114.6,116.5,113.83,116.05,417237,0
+IRBTQ.US,D,20210427,000000,116.32,117.45,114.42,114.89,218161,0
+IRBTQ.US,D,20210428,000000,113.31,113.54,110.69,111.97,402850,0
+IRBTQ.US,D,20210429,000000,113,113.05,109.6446,110.8,516173,0
+IRBTQ.US,D,20210430,000000,109.13,111.34,108.1328,108.8,506647,0
+IRBTQ.US,D,20210503,000000,109.43,110.81,103.5004,103.96,1410906,0
+IRBTQ.US,D,20210504,000000,91.3,96.17,89.05,96.17,3059801,0
+IRBTQ.US,D,20210505,000000,96.76,97.96,92.76,95.36,1116287,0
+IRBTQ.US,D,20210506,000000,95.29,99.05,94.2,98.46,1092437,0
+IRBTQ.US,D,20210507,000000,98.59,98.9,95.9,96.93,541870,0
+IRBTQ.US,D,20210510,000000,97.2,97.43,94.06,96.22,494615,0
+IRBTQ.US,D,20210511,000000,93.56,95.51,92.32,95.34,659859,0
+IRBTQ.US,D,20210512,000000,95.22,96.14,92.29,93.61,632074,0
+IRBTQ.US,D,20210513,000000,94.6,95.95,91.55,93.87,367576,0
+IRBTQ.US,D,20210514,000000,94.42,96.82,94.42,96.36,303907,0
+IRBTQ.US,D,20210517,000000,96.19,98.0999,95.6249,96.78,303049,0
+IRBTQ.US,D,20210518,000000,97.05,99.67,96.22,96.77,501954,0
+IRBTQ.US,D,20210519,000000,94.91,94.96,92.67,94.04,413192,0
+IRBTQ.US,D,20210520,000000,94.47,95.61,93.93,95.27,320267,0
+IRBTQ.US,D,20210521,000000,95.96,96.83,94.34,94.34,206288,0
+IRBTQ.US,D,20210524,000000,94.82,95.0291,92.69,93.46,351800,0
+IRBTQ.US,D,20210525,000000,94.05,95.05,93.42,94,260478,0
+IRBTQ.US,D,20210526,000000,94.5,95.29,93.75,94.73,469909,0
+IRBTQ.US,D,20210527,000000,95.2,98.535,94.13,97.63,685276,0
+IRBTQ.US,D,20210528,000000,98.52,99.67,97.33,97.7,414884,0
+IRBTQ.US,D,20210601,000000,98.77,100.87,97.4,98.51,621851,0
+IRBTQ.US,D,20210602,000000,98.99,106.65,96.075,105.93,1615346,0
+IRBTQ.US,D,20210603,000000,106,106.6399,99.1,99.99,711841,0
+IRBTQ.US,D,20210604,000000,100,100.6499,97.1,97.55,409131,0
+IRBTQ.US,D,20210607,000000,97.48,101.7922,97.48,99.75,388773,0
+IRBTQ.US,D,20210608,000000,100.07,101.9,99.17,101.2,309409,0
+IRBTQ.US,D,20210609,000000,100.71,101.47,96.435,96.87,549999,0
+IRBTQ.US,D,20210610,000000,96.54,97.8,94.59,94.99,347674,0
+IRBTQ.US,D,20210611,000000,95.79,96.25,94.9,95.83,313124,0
+IRBTQ.US,D,20210614,000000,96.95,97.9299,96.04,97.54,394624,0
+IRBTQ.US,D,20210615,000000,97.59,97.86,95.26,96.25,337095,0
+IRBTQ.US,D,20210616,000000,96,98,95.8,96.95,535981,0
+IRBTQ.US,D,20210617,000000,96.55,98.46,93.725,95.38,492509,0
+IRBTQ.US,D,20210618,000000,95.3,96.77,94.1,95,867610,0
+IRBTQ.US,D,20210621,000000,95.72,96.19,93.11,93.53,395881,0
+IRBTQ.US,D,20210622,000000,93.71,93.71,91.62,92.2,715345,0
+IRBTQ.US,D,20210623,000000,93.31,95.72,90.87,92.19,912308,0
+IRBTQ.US,D,20210624,000000,93.42,95.06,92.75,93.81,359213,0
+IRBTQ.US,D,20210625,000000,94.43,95.09,92.61,93,566106,0
+IRBTQ.US,D,20210628,000000,93.59,95.18,91.77,94.83,435051,0
+IRBTQ.US,D,20210629,000000,94.85,94.96,92.24,94.45,340041,0
+IRBTQ.US,D,20210630,000000,94.64,94.64,92.64,93.39,551449,0
+IRBTQ.US,D,20210701,000000,93.63,94.48,90.3022,90.52,470730,0
+IRBTQ.US,D,20210702,000000,91.48,91.48,89.61,91.29,326371,0
+IRBTQ.US,D,20210706,000000,91.61,91.61,88.36,89.14,451423,0
+IRBTQ.US,D,20210707,000000,89.33,91.09,88.51,89.34,465849,0
+IRBTQ.US,D,20210708,000000,88.26,88.91,85.97,88.58,458498,0
+IRBTQ.US,D,20210709,000000,89.47,93,89.16,92.01,535032,0
+IRBTQ.US,D,20210712,000000,92,92.4699,88.8,89.14,423774,0
+IRBTQ.US,D,20210713,000000,89,89.71,87.14,88.14,323882,0
+IRBTQ.US,D,20210714,000000,88.36,89.5,87.16,87.39,227489,0
+IRBTQ.US,D,20210715,000000,86.88,87.1958,84.66,87.02,362064,0
+IRBTQ.US,D,20210716,000000,87.46,87.53,85.385,85.97,240245,0
+IRBTQ.US,D,20210719,000000,84.51,90.81,84.454,89.66,759149,0
+IRBTQ.US,D,20210720,000000,89.36,91.147,88.95,89.84,342432,0
+IRBTQ.US,D,20210721,000000,90.28,93.219,90,91.99,431420,0
+IRBTQ.US,D,20210722,000000,92.03,92.76,88.995,89.86,413464,0
+IRBTQ.US,D,20210723,000000,89.85,90.53,88.97,89.25,214819,0
+IRBTQ.US,D,20210726,000000,89.68,90.76,88.8,89.11,188539,0
+IRBTQ.US,D,20210727,000000,89.01,89.82,87.98,89.36,376700,0
+IRBTQ.US,D,20210728,000000,90.3,90.5,86.8101,88.83,754637,0
+IRBTQ.US,D,20210729,000000,81.15,89.86,80.56,87.11,2747090,0
+IRBTQ.US,D,20210730,000000,85.82,90.59,85.52,87.5,611024,0
+IRBTQ.US,D,20210802,000000,87.71,88,84.44,84.81,533194,0
+IRBTQ.US,D,20210803,000000,84.75,86.7899,84.21,85.48,379784,0
+IRBTQ.US,D,20210804,000000,85.6,87.115,85,85.89,366039,0
+IRBTQ.US,D,20210805,000000,85.76,87.87,85.35,87.26,328791,0
+IRBTQ.US,D,20210806,000000,87.49,88.57,85.57,85.83,257450,0
+IRBTQ.US,D,20210809,000000,85.63,87.455,85.56,86.91,212663,0
+IRBTQ.US,D,20210810,000000,87.7896,88.6599,86.3356,88.03,353446,0
+IRBTQ.US,D,20210811,000000,88.68,89.85,87.5,88.62,349724,0
+IRBTQ.US,D,20210812,000000,88.63,90.69,88.26,90.45,373268,0
+IRBTQ.US,D,20210813,000000,90.85,90.92,89.22,89.37,365951,0
+IRBTQ.US,D,20210816,000000,88.64,89.56,86.23,86.78,519849,0
+IRBTQ.US,D,20210817,000000,85.66,88.28,84.9,86.3,359627,0
+IRBTQ.US,D,20210818,000000,86.79,87,83.8,84.1,649394,0
+IRBTQ.US,D,20210819,000000,82.3,84.5,80.75,80.98,508444,0
+IRBTQ.US,D,20210820,000000,80.99,82.99,79.15,79.57,763956,0
+IRBTQ.US,D,20210823,000000,80.34,81.85,79.75,80.34,856311,0
+IRBTQ.US,D,20210824,000000,81.562,84.22,80.5,83.36,634908,0
+IRBTQ.US,D,20210825,000000,83.57,84.565,82.5,82.81,318369,0
+IRBTQ.US,D,20210826,000000,82.65,83.91,81.71,82,305401,0
+IRBTQ.US,D,20210827,000000,82,83.4,81.77,83.07,429524,0
+IRBTQ.US,D,20210830,000000,83.2,84.35,82.1888,82.83,390325,0
+IRBTQ.US,D,20210831,000000,83.13,83.9,80.54,81.12,487979,0
+IRBTQ.US,D,20210901,000000,81.8,85.5999,81.8,83.23,511330,0
+IRBTQ.US,D,20210902,000000,82.91,86.81,82.9,84.41,547786,0
+IRBTQ.US,D,20210903,000000,84.69,84.98,82.28,83.35,369692,0
+IRBTQ.US,D,20210907,000000,82.46,83.49,81.59,82.52,356557,0
+IRBTQ.US,D,20210908,000000,81.84,82.91,81.29,81.84,216445,0
+IRBTQ.US,D,20210909,000000,81.75,84.5,81.75,83.49,492731,0
+IRBTQ.US,D,20210910,000000,83.51,84.99,83.305,83.42,360422,0
+IRBTQ.US,D,20210913,000000,83.51,84,82.215,83.14,311616,0
+IRBTQ.US,D,20210914,000000,83.01,83.7,80.985,81.93,457792,0
+IRBTQ.US,D,20210915,000000,81.89,81.95,78.85,80.2,580889,0
+IRBTQ.US,D,20210916,000000,79.73,80.97,79.49,80.68,208582,0
+IRBTQ.US,D,20210917,000000,80.8,83.11,80.31,82.91,769098,0
+IRBTQ.US,D,20210920,000000,80.61,81.64,79.3,80.05,415274,0
+IRBTQ.US,D,20210921,000000,80.19,80.71,79,79.17,235228,0
+IRBTQ.US,D,20210922,000000,79.86,80.5,79.09,79.36,266202,0
+IRBTQ.US,D,20210923,000000,79.51,81.58,79.22,80.89,270543,0
+IRBTQ.US,D,20210924,000000,81.09,83.11,80.51,81.43,424350,0
+IRBTQ.US,D,20210927,000000,81.56,84.48,81.2785,83.46,238195,0
+IRBTQ.US,D,20210928,000000,82.86,83.71,79.5,81.28,444113,0
+IRBTQ.US,D,20210929,000000,81.13,82.77,80.165,80.41,163435,0
+IRBTQ.US,D,20210930,000000,80.64,81.26,78.17,78.5,458201,0
+IRBTQ.US,D,20211001,000000,79.09,80.08,77.58,79.77,297441,0
+IRBTQ.US,D,20211004,000000,79.83,80.06,77.43,78.11,298606,0
+IRBTQ.US,D,20211005,000000,77.7,79.52,76.76,78.59,812342,0
+IRBTQ.US,D,20211006,000000,78,80.93,77.01,80.47,447313,0
+IRBTQ.US,D,20211007,000000,81.37,83.89,81.29,83.45,670918,0
+IRBTQ.US,D,20211008,000000,83.4,84.4294,80.945,81.16,250562,0
+IRBTQ.US,D,20211011,000000,80.98,82.67,79.15,79.21,210295,0
+IRBTQ.US,D,20211012,000000,79.79,82.33,79.46,81.14,227497,0
+IRBTQ.US,D,20211013,000000,81.34,82.34,78.72,79.88,321146,0
+IRBTQ.US,D,20211014,000000,80.6,81.9,80.28,81.63,215048,0
+IRBTQ.US,D,20211015,000000,82.37,82.45,80.95,82.16,206321,0
+IRBTQ.US,D,20211018,000000,82.03,84.43,81.79,83,247714,0
+IRBTQ.US,D,20211019,000000,83.27,84.14,82.51,84.1,218994,0
+IRBTQ.US,D,20211020,000000,84.36,85.42,83.69,84.66,348445,0
+IRBTQ.US,D,20211021,000000,83.86,83.86,80.5,81.65,766942,0
+IRBTQ.US,D,20211022,000000,81.52,81.86,79.88,79.89,268981,0
+IRBTQ.US,D,20211025,000000,79.73,80.92,79.295,79.82,364462,0
+IRBTQ.US,D,20211026,000000,79.94,80.5,78.76,79.75,300223,0
+IRBTQ.US,D,20211027,000000,79.72,80,77.27,77.34,644490,0
+IRBTQ.US,D,20211028,000000,79.5,85.28,76.21,84.74,1113353,0
+IRBTQ.US,D,20211029,000000,83.52,84.07,81.33,83.42,663040,0
+IRBTQ.US,D,20211101,000000,82.7,89,81.721,88.53,604235,0
+IRBTQ.US,D,20211102,000000,87.69,88.54,86.4552,88.54,498166,0
+IRBTQ.US,D,20211103,000000,88.75,98.46,88.55,98.28,1444907,0
+IRBTQ.US,D,20211104,000000,97.62,98.86,92.675,93,713254,0
+IRBTQ.US,D,20211105,000000,93.74,94.97,91.38,91.49,406823,0
+IRBTQ.US,D,20211108,000000,91.5,92.27,90.17,90.39,274223,0
+IRBTQ.US,D,20211109,000000,90.16,91.095,88.6,89.71,345907,0
+IRBTQ.US,D,20211110,000000,89.12,93.22,87.61,91.32,606939,0
+IRBTQ.US,D,20211111,000000,92.005,92.8,88.51,88.79,360637,0
+IRBTQ.US,D,20211112,000000,88.73,89.98,88.26,89.48,215206,0
+IRBTQ.US,D,20211115,000000,90.53,91.35,89.985,91.09,251450,0
+IRBTQ.US,D,20211116,000000,90.86,92.81,90.1216,92.42,291581,0
+IRBTQ.US,D,20211117,000000,93,93.93,89.28,89.53,270547,0
+IRBTQ.US,D,20211118,000000,90.01,90.6,87.75,88.35,220904,0
+IRBTQ.US,D,20211119,000000,87.64,89.47,87.23,87.47,196875,0
+IRBTQ.US,D,20211122,000000,87.41,87.58,83.86,85.19,570526,0
+IRBTQ.US,D,20211123,000000,85.03,85.2,81.65,82.14,484802,0
+IRBTQ.US,D,20211124,000000,81.26,82.69,79.52,81.59,364282,0
+IRBTQ.US,D,20211126,000000,79.67,81.33,79.44,79.7,199863,0
+IRBTQ.US,D,20211129,000000,80.52,80.67,77.4246,78.17,322540,0
+IRBTQ.US,D,20211130,000000,77.49,78.62,74.62,75.91,484989,0
+IRBTQ.US,D,20211201,000000,76.63,78.4,72.97,73.06,371823,0
+IRBTQ.US,D,20211202,000000,73.57,75,71.5,73.68,437940,0
+IRBTQ.US,D,20211203,000000,73.51,73.6,70.34,72.34,782717,0
+IRBTQ.US,D,20211206,000000,72.16,73.62,70.51,73.14,438604,0
+IRBTQ.US,D,20211207,000000,73.34,75.405,73.1,73.39,316136,0
+IRBTQ.US,D,20211208,000000,73.23,76.24,72.29,75.95,581442,0
+IRBTQ.US,D,20211209,000000,72.8,77.85,71.21,71.26,876980,0
+IRBTQ.US,D,20211210,000000,71.79,72.22,66.465,67.19,771837,0
+IRBTQ.US,D,20211213,000000,68,68.93,65.44,67.09,494155,0
+IRBTQ.US,D,20211214,000000,66.44,67.005,65.1,65.87,414470,0
+IRBTQ.US,D,20211215,000000,65.8,67.02,64.12,66.76,404558,0
+IRBTQ.US,D,20211216,000000,67.53,68.29,63.37,63.44,581564,0
+IRBTQ.US,D,20211217,000000,64,67.51,63.46,66.95,1580583,0
+IRBTQ.US,D,20211220,000000,65.82,66.1,64.3117,65.32,358775,0
+IRBTQ.US,D,20211221,000000,66.05,67.21,65.01,67.09,353625,0
+IRBTQ.US,D,20211222,000000,68,68.29,66.66,67.61,341909,0
+IRBTQ.US,D,20211223,000000,67.23,69.3315,66.62,68.94,300153,0
+IRBTQ.US,D,20211227,000000,69.32,69.32,67.63,67.98,249200,0
+IRBTQ.US,D,20211228,000000,68,69.37,67.72,67.85,264214,0
+IRBTQ.US,D,20211229,000000,67.9,68.51,67.18,67.43,227857,0
+IRBTQ.US,D,20211230,000000,67.41,69.125,67.2,67.83,353705,0
+IRBTQ.US,D,20211231,000000,67.47,68.45,65.8,65.88,257548,0
+IRBTQ.US,D,20220103,000000,66.34,68.87,66,68.32,269944,0
+IRBTQ.US,D,20220104,000000,68.58,68.82,67,68.5,240389,0
+IRBTQ.US,D,20220105,000000,68.16,69.42,66.05,66.19,298152,0
+IRBTQ.US,D,20220106,000000,66.34,68.11,65.01,67.15,303267,0
+IRBTQ.US,D,20220107,000000,67.06,68.4761,66.34,66.6,182871,0
+IRBTQ.US,D,20220110,000000,66,66.9,64.25,66.82,300296,0
+IRBTQ.US,D,20220111,000000,67.07,68.2,66.04,67.52,217750,0
+IRBTQ.US,D,20220112,000000,67.8,67.905,66.3,67.13,193427,0
+IRBTQ.US,D,20220113,000000,67.78,70.3,66.79,69.92,1262827,0
+IRBTQ.US,D,20220114,000000,69.02,69.75,65.07,66.8,425822,0
+IRBTQ.US,D,20220118,000000,65.53,67.13,64.67,66.53,446206,0
+IRBTQ.US,D,20220119,000000,66.7,67.24,64.58,66.48,399839,0
+IRBTQ.US,D,20220120,000000,66.96,69.24,64.16,64.16,426713,0
+IRBTQ.US,D,20220121,000000,62.63,66.14,62.5,64.05,503922,0
+IRBTQ.US,D,20220124,000000,62.4,66.13,61.69,65.56,793069,0
+IRBTQ.US,D,20220125,000000,63.56,65.48,61.29,61.43,618890,0
+IRBTQ.US,D,20220126,000000,62.38,62.69,58.94,59.76,486389,0
+IRBTQ.US,D,20220127,000000,60.81,61.95,59.27,59.62,320287,0
+IRBTQ.US,D,20220128,000000,59.57,61.73,58.44,61.7,372172,0
+IRBTQ.US,D,20220131,000000,61.91,65.5599,61.2,65.52,344394,0
+IRBTQ.US,D,20220201,000000,65.97,66.5,63.84,65.72,322752,0
+IRBTQ.US,D,20220202,000000,66,66.56,64.6,65.26,320034,0
+IRBTQ.US,D,20220203,000000,64.18,65.76,61.38,61.51,614094,0
+IRBTQ.US,D,20220204,000000,61.99,65.31,61.62,64.79,454047,0
+IRBTQ.US,D,20220207,000000,65.2,66.58,63.55,65.07,261616,0
+IRBTQ.US,D,20220208,000000,65,71.05,64.5133,70.06,883052,0
+IRBTQ.US,D,20220209,000000,71.1,73.77,70.09,72.91,1487308,0
+IRBTQ.US,D,20220210,000000,60.87,64.5,59.405,62.51,2227017,0
+IRBTQ.US,D,20220211,000000,61.51,67.405,61.51,64.52,778859,0
+IRBTQ.US,D,20220214,000000,64.26,67.2,64.05,64.28,443300,0
+IRBTQ.US,D,20220215,000000,65.79,66.55,64.225,64.65,282501,0
+IRBTQ.US,D,20220216,000000,64.11,64.5144,63.095,63.15,476821,0
+IRBTQ.US,D,20220217,000000,62.57,63,60.06,60.61,401613,0
+IRBTQ.US,D,20220218,000000,60.31,61.15,58.58,59.1,463146,0
+IRBTQ.US,D,20220222,000000,58.33,58.69,56.41,56.49,451499,0
+IRBTQ.US,D,20220223,000000,56.75,57.65,55.82,56.11,450778,0
+IRBTQ.US,D,20220224,000000,53.89,60.07,53.1035,60.01,466844,0
+IRBTQ.US,D,20220225,000000,60.14,62.4,58.5,62.4,589110,0
+IRBTQ.US,D,20220228,000000,61.65,62.94,60.98,62.16,330273,0
+IRBTQ.US,D,20220301,000000,61.83,62.45,60,61.34,640835,0
+IRBTQ.US,D,20220302,000000,61.83,64.01,60.862,63.09,522489,0
+IRBTQ.US,D,20220303,000000,63.34,63.36,60.13,61.92,299043,0
+IRBTQ.US,D,20220304,000000,61.54,62.65,59.47,60.74,385842,0
+IRBTQ.US,D,20220307,000000,60.26,61.9,59.67,61.23,346587,0
+IRBTQ.US,D,20220308,000000,60.6,65.21,59.82,62.99,522275,0
+IRBTQ.US,D,20220309,000000,64.07,64.49,60.525,60.87,358209,0
+IRBTQ.US,D,20220310,000000,59.87,59.96,57,58.98,340364,0
+IRBTQ.US,D,20220311,000000,59.2,59.2,56.82,57.32,350053,0
+IRBTQ.US,D,20220314,000000,56.91,57.14,53.62,54.05,500135,0
+IRBTQ.US,D,20220315,000000,53.43,56,53.14,55.47,375547,0
+IRBTQ.US,D,20220316,000000,56.6,58.32,55.775,57.93,268925,0
+IRBTQ.US,D,20220317,000000,57.49,59.43,57.36,59.31,234638,0
+IRBTQ.US,D,20220318,000000,59,61.415,58.43,59.16,738499,0
+IRBTQ.US,D,20220321,000000,58.82,60.115,57.59,58.57,474233,0
+IRBTQ.US,D,20220322,000000,58.55,61.6037,58.55,61.54,325014,0
+IRBTQ.US,D,20220323,000000,61.45,62.05,59.79,60.16,297746,0
+IRBTQ.US,D,20220324,000000,66.05,68.944,64.93,67.71,1438483,0
+IRBTQ.US,D,20220325,000000,67.6,68.12,64.06,65.05,499927,0
+IRBTQ.US,D,20220328,000000,64.98,67.4,64.905,66.03,353999,0
+IRBTQ.US,D,20220329,000000,66.5,69.55,66.5,68.74,495805,0
+IRBTQ.US,D,20220330,000000,68.27,68.51,65.2801,66.17,238091,0
+IRBTQ.US,D,20220331,000000,66.01,66.21,63.26,63.4,301943,0
+IRBTQ.US,D,20220401,000000,63.88,64.45,62.23,63.47,244487,0
+IRBTQ.US,D,20220404,000000,63.99,65.61,63.66,65.33,216619,0
+IRBTQ.US,D,20220405,000000,65.47,65.47,60.91,61.01,317943,0
+IRBTQ.US,D,20220406,000000,59.85,59.85,56.9,58.79,422781,0
+IRBTQ.US,D,20220407,000000,58.75,59.56,57.79,59.01,353061,0
+IRBTQ.US,D,20220408,000000,58.83,59.21,57.55,57.61,280209,0
+IRBTQ.US,D,20220411,000000,57.01,58.84,56.58,58.05,457430,0
+IRBTQ.US,D,20220412,000000,58.89,60.21,55.93,56.09,624924,0
+IRBTQ.US,D,20220413,000000,56.43,58.17,55.92,57.11,608572,0
+IRBTQ.US,D,20220414,000000,56.77,57.34,54.14,54.15,503598,0
+IRBTQ.US,D,20220418,000000,54.15,54.51,51.6,52.46,397011,0
+IRBTQ.US,D,20220419,000000,52.46,53.51,51.86,52.94,640156,0
+IRBTQ.US,D,20220420,000000,53.34,53.34,50.905,51.81,323655,0
+IRBTQ.US,D,20220421,000000,52.09,52.18,49.7875,49.9,433799,0
+IRBTQ.US,D,20220422,000000,49.67,50.82,48.61,49.28,717266,0
+IRBTQ.US,D,20220425,000000,48.41,51.31,48.3601,51.26,675212,0
+IRBTQ.US,D,20220426,000000,50.28,50.92,48.55,49.16,304180,0
+IRBTQ.US,D,20220427,000000,49.24,50.87,48.56,48.9,468014,0
+IRBTQ.US,D,20220428,000000,49.32,50.77,48.45,50.36,441674,0
+IRBTQ.US,D,20220429,000000,50.28,51.71,50.13,50.65,327825,0
+IRBTQ.US,D,20220502,000000,50.47,52.945,50.415,52.91,532327,0
+IRBTQ.US,D,20220503,000000,52.47,53.86,51.8,53.03,496951,0
+IRBTQ.US,D,20220504,000000,53.25,56.45,52.665,56.28,1080203,0
+IRBTQ.US,D,20220505,000000,54.43,54.43,51.52,53.09,987217,0
+IRBTQ.US,D,20220506,000000,50.73,52.5,49.24,52,951241,0
+IRBTQ.US,D,20220509,000000,50.98,52.59,49.25,49.28,732748,0
+IRBTQ.US,D,20220510,000000,50,50.225,46.06,47.27,754463,0
+IRBTQ.US,D,20220511,000000,47.01,47.72,43.075,43.17,557854,0
+IRBTQ.US,D,20220512,000000,42.5,45.23,42.35,44.63,1128927,0
+IRBTQ.US,D,20220513,000000,45.33,47.78,45.33,47.56,340485,0
+IRBTQ.US,D,20220516,000000,46.44,47.69,46.08,46.52,376417,0
+IRBTQ.US,D,20220517,000000,47.71,49.34,47.1,49.33,342342,0
+IRBTQ.US,D,20220518,000000,48.08,49.35,46.82,47.24,440889,0
+IRBTQ.US,D,20220519,000000,46.77,47.82,46.38,46.71,470344,0
+IRBTQ.US,D,20220520,000000,47.56,47.79,44.61,46.17,370493,0
+IRBTQ.US,D,20220523,000000,46.41,46.86,45.72,46.38,356104,0
+IRBTQ.US,D,20220524,000000,45.53,45.53,43.5,44.13,230267,0
+IRBTQ.US,D,20220525,000000,43.91,45.72,43.91,45.1,447503,0
+IRBTQ.US,D,20220526,000000,45.42,47.36,45.42,46.07,225360,0
+IRBTQ.US,D,20220527,000000,46.36,48.21,46.36,48.21,202792,0
+IRBTQ.US,D,20220531,000000,48.4,48.87,47.03,47.59,353859,0
+IRBTQ.US,D,20220601,000000,47.89,48.13,45.55,45.55,447781,0
+IRBTQ.US,D,20220602,000000,45.36,46.97,45.25,46.74,243515,0
+IRBTQ.US,D,20220603,000000,46.05,46.23,44.345,44.84,270052,0
+IRBTQ.US,D,20220606,000000,45.1,45.2617,43.99,44.15,207706,0
+IRBTQ.US,D,20220607,000000,43.2,45.3,42.83,45.29,512667,0
+IRBTQ.US,D,20220608,000000,45.29,46.47,44.76,45.04,225323,0
+IRBTQ.US,D,20220609,000000,44.62,45,42.69,42.69,251198,0
+IRBTQ.US,D,20220610,000000,41.55,42.34,40.28,40.51,275407,0
+IRBTQ.US,D,20220613,000000,38.88,39.87,37.87,39.13,558102,0
+IRBTQ.US,D,20220614,000000,39.92,40.28,38.889,39.89,460634,0
+IRBTQ.US,D,20220615,000000,40.34,42.04,40.23,41.47,317651,0
+IRBTQ.US,D,20220616,000000,40,41.46,39.26,41.16,442464,0
+IRBTQ.US,D,20220617,000000,41.52,42.66,41.52,42.51,745927,0
+IRBTQ.US,D,20220621,000000,43,43.12,40.34,40.43,318578,0
+IRBTQ.US,D,20220622,000000,39.52,41.05,39.52,40.62,404953,0
+IRBTQ.US,D,20220623,000000,40.63,42.77,40.63,42.39,348799,0
+IRBTQ.US,D,20220624,000000,42.69,43.554,42.52,43.04,361653,0
+IRBTQ.US,D,20220627,000000,43.55,43.55,42.06,42.97,209157,0
+IRBTQ.US,D,20220628,000000,42.97,43.29,40.63,40.67,915227,0
+IRBTQ.US,D,20220629,000000,40.23,40.545,38.669,39.47,386965,0
+IRBTQ.US,D,20220630,000000,38.33,38.36,35.41,36.75,1019554,0
+IRBTQ.US,D,20220701,000000,37.13,38.14,36.75,37.41,392926,0
+IRBTQ.US,D,20220705,000000,36.77,39.67,36.35,39.6,362361,0
+IRBTQ.US,D,20220706,000000,39.8,40.2,38.98,39.13,253964,0
+IRBTQ.US,D,20220707,000000,38.83,40.29,38.6,40.23,357531,0
+IRBTQ.US,D,20220708,000000,39.88,41.16,39.8,40.54,249439,0
+IRBTQ.US,D,20220711,000000,40.3,40.48,38.67,38.72,260148,0
+IRBTQ.US,D,20220712,000000,38.75,39.23,38.28,38.7,239162,0
+IRBTQ.US,D,20220713,000000,37.91,38.54,37.36,38.19,200524,0
+IRBTQ.US,D,20220714,000000,37.58,37.59,36.35,36.54,287647,0
+IRBTQ.US,D,20220715,000000,36.68,37.55,36.61,36.91,436979,0
+IRBTQ.US,D,20220718,000000,37.44,39.57,37.44,39.06,484058,0
+IRBTQ.US,D,20220719,000000,39.72,41.74,39.66,41.61,409074,0
+IRBTQ.US,D,20220720,000000,41.59,43.93,41.35,43.65,376902,0
+IRBTQ.US,D,20220721,000000,43.5,44.92,43.02,44.88,383835,0
+IRBTQ.US,D,20220722,000000,44.9,45.49,43.09,44.03,260694,0
+IRBTQ.US,D,20220725,000000,43.77,43.77,41.898,42.43,363359,0
+IRBTQ.US,D,20220726,000000,41.43,41.805,40.45,40.92,310512,0
+IRBTQ.US,D,20220727,000000,41.48,43.3499,40.97,43.03,284990,0
+IRBTQ.US,D,20220728,000000,43.18,45.87,42.92,45.78,478765,0
+IRBTQ.US,D,20220729,000000,45.78,46.3,45.08,46.01,347502,0
+IRBTQ.US,D,20220801,000000,45.91,47.29,44.545,46.39,363559,0
+IRBTQ.US,D,20220802,000000,45.88,47.1499,45.67,46.06,253344,0
+IRBTQ.US,D,20220803,000000,46.62,50.29,46.5601,49.99,551919,0
+IRBTQ.US,D,20220804,000000,49.99,50.875,49.2328,49.99,375781,0
+IRBTQ.US,D,20220805,000000,59.7,60.09,59.45,59.54,14813420,0
+IRBTQ.US,D,20220808,000000,59.53,59.66,59.25,59.62,4408217,0
+IRBTQ.US,D,20220809,000000,59.5,59.66,59.435,59.64,1533798,0
+IRBTQ.US,D,20220810,000000,59.62,59.78,59.42,59.6,2280510,0
+IRBTQ.US,D,20220811,000000,59.63,60,59.5,59.87,2002411,0
+IRBTQ.US,D,20220812,000000,59.85,59.85,59.51,59.71,1647527,0
+IRBTQ.US,D,20220815,000000,59.6,59.96,59.57,59.92,2035237,0
+IRBTQ.US,D,20220816,000000,59.74,60.245,59.6,59.6,1677568,0
+IRBTQ.US,D,20220817,000000,59.66,59.8,59.51,59.63,1111946,0
+IRBTQ.US,D,20220818,000000,59.66,59.8,59.44,59.52,929050,0
+IRBTQ.US,D,20220819,000000,59.53,59.65,59.3,59.32,968939,0
+IRBTQ.US,D,20220822,000000,59.32,59.49,59.25,59.36,823782,0
+IRBTQ.US,D,20220823,000000,59.36,59.48,59.09,59.15,1465266,0
+IRBTQ.US,D,20220824,000000,59.21,59.4,59.08,59.16,885281,0
+IRBTQ.US,D,20220825,000000,59.25,59.34,59.04,59.05,760923,0
+IRBTQ.US,D,20220826,000000,59.2,59.28,58.65,58.83,1700352,0
+IRBTQ.US,D,20220829,000000,58.71,58.97,58.6,58.65,591872,0
+IRBTQ.US,D,20220830,000000,58.89,59.095,58.73,59.03,707620,0
+IRBTQ.US,D,20220831,000000,59.02,59.12,58.76,58.88,734152,0
+IRBTQ.US,D,20220901,000000,58.85,59,58.72,59,861484,0
+IRBTQ.US,D,20220902,000000,58.94,59.05,58.71,59.03,1239048,0
+IRBTQ.US,D,20220906,000000,58.85,59.01,58.18,58.86,1821142,0
+IRBTQ.US,D,20220907,000000,58.72,59.05,58.72,58.8,843725,0
+IRBTQ.US,D,20220908,000000,58.73,58.97,58.65,58.91,808609,0
+IRBTQ.US,D,20220909,000000,58.95,59.09,58.78,58.83,786354,0
+IRBTQ.US,D,20220912,000000,58.86,58.925,58.65,58.68,1078902,0
+IRBTQ.US,D,20220913,000000,58.56,58.6,58.26,58.48,905277,0
+IRBTQ.US,D,20220914,000000,58.48,58.48,58.275,58.34,765200,0
+IRBTQ.US,D,20220915,000000,58.35,58.475,58.1,58.17,789567,0
+IRBTQ.US,D,20220916,000000,58.17,58.42,57.4,57.82,2908928,0
+IRBTQ.US,D,20220919,000000,57.85,58.3699,57.78,58.3,841399,0
+IRBTQ.US,D,20220920,000000,57.9,58.755,57.73,58.33,1976115,0
+IRBTQ.US,D,20220921,000000,58.46,58.625,58.06,58.19,962532,0
+IRBTQ.US,D,20220922,000000,58.21,58.31,57.9,58.01,605297,0
+IRBTQ.US,D,20220923,000000,57.95,58.01,57.67,57.81,756214,0
+IRBTQ.US,D,20220926,000000,57.76,57.99,57.51,57.51,603384,0
+IRBTQ.US,D,20220927,000000,57.76,57.81,57.38,57.47,567106,0
+IRBTQ.US,D,20220928,000000,57.45,57.75,57.32,57.46,510656,0
+IRBTQ.US,D,20220929,000000,57,57.3,56.8,56.93,1077653,0
+IRBTQ.US,D,20220930,000000,56.96,56.99,56.25,56.33,983834,0
+IRBTQ.US,D,20221003,000000,56.48,56.76,56.23,56.48,601085,0
+IRBTQ.US,D,20221004,000000,56.67,56.79,56.38,56.61,556015,0
+IRBTQ.US,D,20221005,000000,56.52,56.58,55.845,56.3,816008,0
+IRBTQ.US,D,20221006,000000,56.18,56.45,56.01,56.22,681235,0
+IRBTQ.US,D,20221007,000000,56.14,56.4599,56.06,56.19,383476,0
+IRBTQ.US,D,20221010,000000,56.21,56.48,56.105,56.23,253619,0
+IRBTQ.US,D,20221011,000000,56.23,56.27,55.49,55.6,885947,0
+IRBTQ.US,D,20221012,000000,55.8,56.02,55.385,55.98,562031,0
+IRBTQ.US,D,20221013,000000,55.41,56.85,55.35,56.42,518217,0
+IRBTQ.US,D,20221014,000000,56.67,56.69,55.98,56,323455,0
+IRBTQ.US,D,20221017,000000,56.44,56.53,55.65,55.68,401823,0
+IRBTQ.US,D,20221018,000000,56.1,56.25,55.815,56,233112,0
+IRBTQ.US,D,20221019,000000,55.8,55.94,55.57,55.67,201942,0
+IRBTQ.US,D,20221020,000000,55.61,55.99,55.51,55.69,193974,0
+IRBTQ.US,D,20221021,000000,55.67,56.37,55.51,56.29,325694,0
+IRBTQ.US,D,20221024,000000,56.24,56.29,55.89,55.96,225632,0
+IRBTQ.US,D,20221025,000000,56.09,56.17,55.66,55.66,200725,0
+IRBTQ.US,D,20221026,000000,55.65,56.3,55.64,56.09,421437,0
+IRBTQ.US,D,20221027,000000,55.94,56.37,55.85,56.36,250348,0
+IRBTQ.US,D,20221028,000000,56.41,56.65,56.14,56.34,222891,0
+IRBTQ.US,D,20221031,000000,56.34,56.62,56.06,56.5,350438,0
+IRBTQ.US,D,20221101,000000,56.74,56.74,56.3,56.53,283121,0
+IRBTQ.US,D,20221102,000000,56.36,56.39,55.36,55.45,543039,0
+IRBTQ.US,D,20221103,000000,55.56,55.56,54.95,55.01,290046,0
+IRBTQ.US,D,20221104,000000,55.35,55.45,54.46,54.55,264365,0
+IRBTQ.US,D,20221107,000000,54.56,55.93,54.475,55.65,410675,0
+IRBTQ.US,D,20221108,000000,54.64,54.73,53.49,53.88,786814,0
+IRBTQ.US,D,20221109,000000,53.75,53.99,53.51,53.66,510605,0
+IRBTQ.US,D,20221110,000000,54.14,54.25,53.24,53.45,691112,0
+IRBTQ.US,D,20221111,000000,53.45,53.86,53.245,53.4,464039,0
+IRBTQ.US,D,20221114,000000,53.1,53.37,52.48,52.67,527623,0
+IRBTQ.US,D,20221115,000000,53,53.0014,52.52,52.67,472176,0
+IRBTQ.US,D,20221116,000000,52.52,52.735,52.08,52.43,450599,0
+IRBTQ.US,D,20221117,000000,52.42,52.8,52.07,52.41,304502,0
+IRBTQ.US,D,20221118,000000,52.79,52.79,51.84,51.89,388740,0
+IRBTQ.US,D,20221121,000000,51.86,53,51.64,52.79,313796,0
+IRBTQ.US,D,20221122,000000,52.76,53.03,52.335,52.47,174008,0
+IRBTQ.US,D,20221123,000000,52.68,52.78,52.34,52.46,169562,0
+IRBTQ.US,D,20221125,000000,52.23,52.37,51.93,52.2,161104,0
+IRBTQ.US,D,20221128,000000,52.29,52.29,51.76,51.83,202507,0
+IRBTQ.US,D,20221129,000000,51.89,51.97,51.32,51.36,350578,0
+IRBTQ.US,D,20221130,000000,51.63,52.09,50.96,52.09,571937,0
+IRBTQ.US,D,20221201,000000,52.12,52.75,51.625,52.27,351000,0
+IRBTQ.US,D,20221202,000000,51.9,52.9,51.82,52.88,265601,0
+IRBTQ.US,D,20221205,000000,52.77,53.25,52.55,52.92,465106,0
+IRBTQ.US,D,20221206,000000,52.64,52.71,51.2401,51.6,903350,0
+IRBTQ.US,D,20221207,000000,51.49,51.69,50.5,50.53,626066,0
+IRBTQ.US,D,20221208,000000,50.41,50.89,50,50.17,253090,0
+IRBTQ.US,D,20221209,000000,49.8,50.34,49.59,49.59,232527,0
+IRBTQ.US,D,20221212,000000,49.38,49.86,49.07,49.25,311910,0
+IRBTQ.US,D,20221213,000000,49.51,50.17,48.66,48.68,524902,0
+IRBTQ.US,D,20221214,000000,48.52,48.68,47.26,47.44,834657,0
+IRBTQ.US,D,20221215,000000,47.44,47.99,47.33,47.43,555408,0
+IRBTQ.US,D,20221216,000000,47.07,48.02,47.07,47.91,1104476,0
+IRBTQ.US,D,20221219,000000,47.67,48.03,47.3,47.81,409669,0
+IRBTQ.US,D,20221220,000000,47.85,48.29,47.56,47.69,415225,0
+IRBTQ.US,D,20221221,000000,47.56,48.05,47.56,48.01,273850,0
+IRBTQ.US,D,20221222,000000,47.9,48.14,47.68,47.96,265720,0
+IRBTQ.US,D,20221223,000000,48.01,48.05,47.74,47.99,152157,0
+IRBTQ.US,D,20221227,000000,47.56,48.075,47.535,47.97,142153,0
+IRBTQ.US,D,20221228,000000,48,48.16,47.805,48.09,187549,0
+IRBTQ.US,D,20221229,000000,48.13,48.24,47.8,47.99,289196,0
+IRBTQ.US,D,20221230,000000,47.91,48.374,47.73,48.13,242262,0
+IRBTQ.US,D,20230103,000000,48.22,48.5,47.92,48.26,256519,0
+IRBTQ.US,D,20230104,000000,48.32,48.725,48.32,48.57,379076,0
+IRBTQ.US,D,20230105,000000,48.45,48.69,48.325,48.47,305566,0
+IRBTQ.US,D,20230106,000000,48.27,48.59,48.12,48.17,357614,0
+IRBTQ.US,D,20230109,000000,48.15,48.805,48.03,48.33,313898,0
+IRBTQ.US,D,20230110,000000,48.35,48.53,48.26,48.46,188649,0
+IRBTQ.US,D,20230111,000000,48.52,48.55,48.29,48.47,208844,0
+IRBTQ.US,D,20230112,000000,48.72,48.72,48.205,48.29,304287,0
+IRBTQ.US,D,20230113,000000,48.01,48.435,47.78,47.98,201795,0
+IRBTQ.US,D,20230117,000000,47.99,48.24,47.93,48.12,172631,0
+IRBTQ.US,D,20230118,000000,48.15,48.25,47.135,47.34,334753,0
+IRBTQ.US,D,20230119,000000,47.23,47.4,46.56,46.56,264099,0
+IRBTQ.US,D,20230120,000000,46.79,46.79,45.65,45.88,590022,0
+IRBTQ.US,D,20230123,000000,45.91,46.85,45.91,46.59,344293,0
+IRBTQ.US,D,20230124,000000,46.69,47.03,45.95,45.97,360198,0
+IRBTQ.US,D,20230125,000000,45.77,46.484,45.76,46.02,212797,0
+IRBTQ.US,D,20230126,000000,46.23,46.23,45.299,45.58,409571,0
+IRBTQ.US,D,20230127,000000,45.44,46,44.98,45.36,661047,0
+IRBTQ.US,D,20230130,000000,45.36,45.69,45.1,45.11,189609,0
+IRBTQ.US,D,20230131,000000,45.31,45.76,44.99,45,624088,0
+IRBTQ.US,D,20230201,000000,45.12,46.14,45,45.24,714685,0
+IRBTQ.US,D,20230202,000000,45.41,45.725,44.5,44.82,638822,0
+IRBTQ.US,D,20230203,000000,44.8,44.81,42.965,43.23,1168029,0
+IRBTQ.US,D,20230206,000000,43.05,43.1969,42.07,42.31,584525,0
+IRBTQ.US,D,20230207,000000,42.37,42.67,42,42.46,315355,0
+IRBTQ.US,D,20230208,000000,42.46,42.76,41.77,41.79,292315,0
+IRBTQ.US,D,20230209,000000,41.95,42.36,41.56,41.7,213740,0
+IRBTQ.US,D,20230210,000000,41.69,41.69,41.31,41.46,350496,0
+IRBTQ.US,D,20230213,000000,41.2,41.7,41.07,41.47,524422,0
+IRBTQ.US,D,20230214,000000,41.7,42.45,41.15,41.33,816238,0
+IRBTQ.US,D,20230215,000000,40.99,41.9943,40.95,41.73,601889,0
+IRBTQ.US,D,20230216,000000,41.5,41.96,41.46,41.75,293426,0
+IRBTQ.US,D,20230217,000000,41.82,41.8799,41.08,41.19,506993,0
+IRBTQ.US,D,20230221,000000,41,41.9,40.97,41.67,397366,0
+IRBTQ.US,D,20230222,000000,42.21,42.56,41.4,41.99,477386,0
+IRBTQ.US,D,20230223,000000,41.94,42.24,41.58,42.24,398312,0
+IRBTQ.US,D,20230224,000000,41.99,42.5,41.99,42.27,360149,0
+IRBTQ.US,D,20230227,000000,42.32,42.46,41.12,41.88,494422,0
+IRBTQ.US,D,20230228,000000,41.88,42.015,40.9,41.09,475044,0
+IRBTQ.US,D,20230301,000000,41.1,42.44,40.945,42.36,766632,0
+IRBTQ.US,D,20230302,000000,42.21,42.745,41.87,42.08,424430,0
+IRBTQ.US,D,20230303,000000,42,43.26,41.86,42.89,769665,0
+IRBTQ.US,D,20230306,000000,42.89,43,42.61,42.9,261247,0
+IRBTQ.US,D,20230307,000000,42.79,42.99,42.4503,42.64,209039,0
+IRBTQ.US,D,20230308,000000,42.6,44,42.6,43.96,344811,0
+IRBTQ.US,D,20230309,000000,43.96,44.03,43.75,43.89,320636,0
+IRBTQ.US,D,20230310,000000,43.96,44,43.64,43.93,264067,0
+IRBTQ.US,D,20230313,000000,43.4,44.03,42.82,43.75,258337,0
+IRBTQ.US,D,20230314,000000,44.17,44.22,43.485,43.84,312543,0
+IRBTQ.US,D,20230315,000000,43.54,44.02,43.13,43.89,290047,0
+IRBTQ.US,D,20230316,000000,43.89,44.9,43.76,44.79,385483,0
+IRBTQ.US,D,20230317,000000,44.84,45.25,44.71,44.95,792694,0
+IRBTQ.US,D,20230320,000000,44.42,44.68,43.8425,44.38,364713,0
+IRBTQ.US,D,20230321,000000,44.39,44.93,43.71,43.86,405764,0
+IRBTQ.US,D,20230322,000000,43.72,44.25,43.31,43.31,263356,0
+IRBTQ.US,D,20230323,000000,43.33,43.55,42.7,43.08,216919,0
+IRBTQ.US,D,20230324,000000,42.99,44.19,42.76,43.65,349662,0
+IRBTQ.US,D,20230327,000000,43.75,43.75,43.075,43.1,200026,0
+IRBTQ.US,D,20230328,000000,43.17,43.325,43.02,43.2,141748,0
+IRBTQ.US,D,20230329,000000,43.04,43.52,43,43.52,217607,0
+IRBTQ.US,D,20230330,000000,43.63,44.002,43.56,43.82,145853,0
+IRBTQ.US,D,20230331,000000,43.93,43.97,43.115,43.64,274082,0
+IRBTQ.US,D,20230403,000000,43.5,43.5899,42.985,43.1,212443,0
+IRBTQ.US,D,20230404,000000,43.05,43.11,42.15,42.35,302173,0
+IRBTQ.US,D,20230405,000000,42.22,42.355,41.71,41.91,385488,0
+IRBTQ.US,D,20230406,000000,41.87,42.12,41.65,41.71,444529,0
+IRBTQ.US,D,20230410,000000,41.72,41.88,41.34,41.68,203810,0
+IRBTQ.US,D,20230411,000000,41.71,42.1,41.46,41.47,196135,0
+IRBTQ.US,D,20230412,000000,41.69,42.02,41.56,41.7,117142,0
+IRBTQ.US,D,20230413,000000,41.61,41.99,41.44,41.81,194726,0
+IRBTQ.US,D,20230414,000000,41.7,41.9,41.55,41.63,154828,0
+IRBTQ.US,D,20230417,000000,41.71,41.78,41.17,41.39,170815,0
+IRBTQ.US,D,20230418,000000,41.44,41.545,41.14,41.51,262729,0
+IRBTQ.US,D,20230419,000000,41.34,42.06,41.29,42.04,469330,0
+IRBTQ.US,D,20230420,000000,42.15,43.28,42.01,43.2,404586,0
+IRBTQ.US,D,20230421,000000,43.2,43.62,43.02,43.39,246522,0
+IRBTQ.US,D,20230424,000000,43.29,43.74,42.99,43.61,249220,0
+IRBTQ.US,D,20230425,000000,43.43,43.64,42.97,42.97,297668,0
+IRBTQ.US,D,20230426,000000,42.35,42.35,40.65,41.1,706084,0
+IRBTQ.US,D,20230427,000000,41.2,41.2,39.9,40.05,466334,0
+IRBTQ.US,D,20230428,000000,40.14,40.23,39.235,39.33,465814,0
+IRBTQ.US,D,20230501,000000,39.24,39.38,38.85,38.92,325303,0
+IRBTQ.US,D,20230502,000000,38.81,38.87,38.19,38.23,420895,0
+IRBTQ.US,D,20230503,000000,38.31,38.83,38,38.1,331055,0
+IRBTQ.US,D,20230504,000000,38.17,38.275,37.39,37.79,283332,0
+IRBTQ.US,D,20230505,000000,37.79,37.8,36.85,37.45,306810,0
+IRBTQ.US,D,20230508,000000,37.5,38.14,37.245,38.1,408590,0
+IRBTQ.US,D,20230509,000000,37.82,38.98,37.66,38.28,423356,0
+IRBTQ.US,D,20230510,000000,36.25,36.45,34.96,35.84,980716,0
+IRBTQ.US,D,20230511,000000,35.49,35.625,34.19,34.2,702064,0
+IRBTQ.US,D,20230512,000000,34.08,34.4,33.49,33.75,703820,0
+IRBTQ.US,D,20230515,000000,33.76,34.14,33.56,33.93,600513,0
+IRBTQ.US,D,20230516,000000,33.75,34.055,33.5425,34.03,317180,0
+IRBTQ.US,D,20230517,000000,33.92,34,33.11,33.3,555987,0
+IRBTQ.US,D,20230518,000000,33.06,33.23,32.2,32.72,723869,0
+IRBTQ.US,D,20230519,000000,32.87,32.87,31.46,32.07,863379,0
+IRBTQ.US,D,20230522,000000,32.16,32.3,31.65,31.8,418953,0
+IRBTQ.US,D,20230523,000000,32,32.92,31.37,32.72,490857,0
+IRBTQ.US,D,20230524,000000,32.75,34.835,32.67,34,628461,0
+IRBTQ.US,D,20230525,000000,34,34.12,33.55,33.87,294799,0
+IRBTQ.US,D,20230526,000000,33.61,33.79,33.48,33.54,258013,0
+IRBTQ.US,D,20230530,000000,33.5,34.77,33.345,34.75,302486,0
+IRBTQ.US,D,20230531,000000,34.77,36.185,34.5884,35.45,751777,0
+IRBTQ.US,D,20230601,000000,35.56,39.41,35.5,38.73,1189201,0
+IRBTQ.US,D,20230602,000000,38.79,40.28,38.79,39.98,508116,0
+IRBTQ.US,D,20230605,000000,39.775,40.26,37.85,38.21,495919,0
+IRBTQ.US,D,20230606,000000,38.18,38.18,37.6078,38.1,309710,0
+IRBTQ.US,D,20230607,000000,38.43,39.805,38.185,39.52,429127,0
+IRBTQ.US,D,20230608,000000,39.47,40.33,39.31,40.16,335177,0
+IRBTQ.US,D,20230609,000000,40,40.485,39.9,40.13,327308,0
+IRBTQ.US,D,20230612,000000,39.71,40.76,39.71,40.49,425833,0
+IRBTQ.US,D,20230613,000000,40.01,42.01,40.01,41.9,584740,0
+IRBTQ.US,D,20230614,000000,42.02,42.98,41.87,42.09,583102,0
+IRBTQ.US,D,20230615,000000,42.22,42.49,41.86,42.08,422419,0
+IRBTQ.US,D,20230616,000000,49.7,51.03,49.5,51,3910054,0
+IRBTQ.US,D,20230620,000000,50.98,51.2,50.21,50.42,788956,0
+IRBTQ.US,D,20230621,000000,50,50.12,49.51,49.53,653549,0
+IRBTQ.US,D,20230622,000000,49.66,50.59,44.4901,45.41,2740582,0
+IRBTQ.US,D,20230623,000000,45.3,45.5,43.25,43.37,798009,0
+IRBTQ.US,D,20230626,000000,43.451,44.005,43.28,43.81,524223,0
+IRBTQ.US,D,20230627,000000,43.54,45.6,43.53,45.24,331018,0
+IRBTQ.US,D,20230628,000000,45.11,45.74,44.6994,45.62,155754,0
+IRBTQ.US,D,20230629,000000,45.39,45.53,44.63,44.745,388734,0
+IRBTQ.US,D,20230630,000000,44.75,46.27,44.64,45.25,439747,0
+IRBTQ.US,D,20230703,000000,45.25,45.96,45.1,45.37,220515,0
+IRBTQ.US,D,20230705,000000,45.33,45.47,44.88,45.14,320711,0
+IRBTQ.US,D,20230706,000000,44.79,45.64,44.4,45.1,565413,0
+IRBTQ.US,D,20230707,000000,45.03,47.08,44.9796,46.37,249952,0
+IRBTQ.US,D,20230710,000000,46.02,46.5,45.49,45.74,258177,0
+IRBTQ.US,D,20230711,000000,45.59,47.19,45.41,46.74,621317,0
+IRBTQ.US,D,20230712,000000,47.05,47.27,46.28,47,364337,0
+IRBTQ.US,D,20230713,000000,47.28,47.76,47.075,47.27,290138,0
+IRBTQ.US,D,20230714,000000,47.28,48.14,46.425,47.92,320144,0
+IRBTQ.US,D,20230717,000000,48.13,49.55,48.13,49.21,266651,0
+IRBTQ.US,D,20230718,000000,49.67,50.605,49.23,50.4,349329,0
+IRBTQ.US,D,20230719,000000,50.49,51.49,48.77,48.77,562639,0
+IRBTQ.US,D,20230720,000000,48,48.26,47.46,47.96,258167,0
+IRBTQ.US,D,20230721,000000,48.31,48.31,47.305,47.42,262623,0
+IRBTQ.US,D,20230724,000000,47.42,47.59,46.65,46.9,234491,0
+IRBTQ.US,D,20230725,000000,43.01,43.01,40.1,40.46,2414294,0
+IRBTQ.US,D,20230726,000000,40.56,41.02,39.68,40,470489,0
+IRBTQ.US,D,20230727,000000,39.86,40.36,38.9,38.94,540219,0
+IRBTQ.US,D,20230728,000000,38.94,40.11,38.9,39.55,306875,0
+IRBTQ.US,D,20230731,000000,39.72,40.3099,39.71,40,245104,0
+IRBTQ.US,D,20230801,000000,39.76,40.09,39.51,39.94,251446,0
+IRBTQ.US,D,20230802,000000,39.74,40.13,38.7,39.03,281229,0
+IRBTQ.US,D,20230803,000000,39,39.41,38.59,38.72,154967,0
+IRBTQ.US,D,20230804,000000,38.73,39.14,38.42,39.05,214110,0
+IRBTQ.US,D,20230807,000000,39.05,39.29,38.65,39.08,208297,0
+IRBTQ.US,D,20230808,000000,38.65,39.19,38.3,38.67,532073,0
+IRBTQ.US,D,20230809,000000,39.28,40.17,38.48,38.88,392403,0
+IRBTQ.US,D,20230810,000000,38.7,39.2139,38.59,39.05,168267,0
+IRBTQ.US,D,20230811,000000,38.85,39.075,37.42,37.73,320040,0
+IRBTQ.US,D,20230814,000000,37.53,37.62,37.07,37.25,209766,0
+IRBTQ.US,D,20230815,000000,37.04,37.55,36.595,37.49,200134,0
+IRBTQ.US,D,20230816,000000,37.15,37.98,36.595,37.18,220360,0
+IRBTQ.US,D,20230817,000000,37,37.6,36.73,36.99,215998,0
+IRBTQ.US,D,20230818,000000,36.69,37,36.6452,36.97,179589,0
+IRBTQ.US,D,20230821,000000,37.12,37.47,36.6,37.13,174327,0
+IRBTQ.US,D,20230822,000000,36.99,38.62,36.95,38.37,238166,0
+IRBTQ.US,D,20230823,000000,38.27,38.69,37.66,37.74,175531,0
+IRBTQ.US,D,20230824,000000,37.7,38.22,37.18,38.03,175919,0
+IRBTQ.US,D,20230825,000000,38.06,39.31,37.8,39.11,187327,0
+IRBTQ.US,D,20230828,000000,39.06,39.5,39.06,39.43,262129,0
+IRBTQ.US,D,20230829,000000,39.4,39.4199,38.8,38.99,304041,0
+IRBTQ.US,D,20230830,000000,38.79,39.26,38.6604,38.88,165753,0
+IRBTQ.US,D,20230831,000000,38.8,39.41,38.36,38.89,282030,0
+IRBTQ.US,D,20230901,000000,38.98,39.29,38.17,38.77,196272,0
+IRBTQ.US,D,20230905,000000,38.04,38.71,37.79,37.79,243451,0
+IRBTQ.US,D,20230906,000000,37.69,37.69,36.16,37.04,426486,0
+IRBTQ.US,D,20230907,000000,36.58,37.37,36.28,37.18,328635,0
+IRBTQ.US,D,20230908,000000,37.09,37.2971,36.29,36.34,261944,0
+IRBTQ.US,D,20230911,000000,35.84,36.32,35.5024,35.8,337991,0
+IRBTQ.US,D,20230912,000000,35.75,36.25,35.2,35.45,225992,0
+IRBTQ.US,D,20230913,000000,35.22,36.02,35.11,35.39,354150,0
+IRBTQ.US,D,20230914,000000,35.46,35.77,34.94,35.31,180565,0
+IRBTQ.US,D,20230915,000000,35.36,35.5,34.8938,35.1,503223,0
+IRBTQ.US,D,20230918,000000,35.01,35.54,34.33,35.49,409044,0
+IRBTQ.US,D,20230919,000000,35.51,37.815,35.225,37.6,336937,0
+IRBTQ.US,D,20230920,000000,37.64,38.29,36.94,37.32,286053,0
+IRBTQ.US,D,20230921,000000,37.09,37.85,36.91,37.32,223007,0
+IRBTQ.US,D,20230922,000000,37.29,37.75,37.095,37.3,150797,0
+IRBTQ.US,D,20230925,000000,37.09,37.71,37.01,37.68,140139,0
+IRBTQ.US,D,20230926,000000,37.55,37.98,37.32,37.85,374862,0
+IRBTQ.US,D,20230927,000000,38,39.74,37.7501,39.28,321246,0
+IRBTQ.US,D,20230928,000000,39.37,39.6625,39.16,39.28,186328,0
+IRBTQ.US,D,20230929,000000,39.55,39.57,37.75,37.9,210137,0
+IRBTQ.US,D,20231002,000000,37.9,38.9,37.7066,38.8,193505,0
+IRBTQ.US,D,20231003,000000,38.82,39.03,37.77,37.91,187687,0
+IRBTQ.US,D,20231004,000000,37.93,38.7,37.93,38.14,224616,0
+IRBTQ.US,D,20231005,000000,38.21,38.81,36.84,36.89,213298,0
+IRBTQ.US,D,20231006,000000,36.74,37.275,36.5,37.12,190139,0
+IRBTQ.US,D,20231009,000000,36.9,38.23,36.67,37.99,171835,0
+IRBTQ.US,D,20231010,000000,37.8,38.59,37.8,38.49,151036,0
+IRBTQ.US,D,20231011,000000,38.41,38.76,37.71,37.71,125959,0
+IRBTQ.US,D,20231012,000000,37.51,38.28,37.22,37.72,153494,0
+IRBTQ.US,D,20231013,000000,38.4,38.7,38,38.27,182339,0
+IRBTQ.US,D,20231016,000000,38.5,38.69,38.2917,38.39,203058,0
+IRBTQ.US,D,20231017,000000,38.38,38.69,38.12,38.14,167719,0
+IRBTQ.US,D,20231018,000000,38.03,38.24,37.03,37.03,181297,0
+IRBTQ.US,D,20231019,000000,37,37.8099,36.895,37.29,175810,0
+IRBTQ.US,D,20231020,000000,37.45,37.46,35.58,36.15,440715,0
+IRBTQ.US,D,20231023,000000,36.15,36.45,35.12,35.12,374368,0
+IRBTQ.US,D,20231024,000000,35.13,35.71,34.5258,34.75,245969,0
+IRBTQ.US,D,20231025,000000,34.63,35.2189,34.63,34.7,311146,0
+IRBTQ.US,D,20231026,000000,34.55,34.8065,33.49,33.56,353306,0
+IRBTQ.US,D,20231027,000000,33.57,33.835,33.2008,33.51,232812,0
+IRBTQ.US,D,20231030,000000,33.55,34.52,32.77,32.78,334644,0
+IRBTQ.US,D,20231031,000000,33,33.1,32.65,32.93,170257,0
+IRBTQ.US,D,20231101,000000,32.84,33.02,32.05,32.24,204282,0
+IRBTQ.US,D,20231102,000000,32.47,32.84,32.29,32.4,252084,0
+IRBTQ.US,D,20231103,000000,32.89,33.225,32.355,32.37,184825,0
+IRBTQ.US,D,20231106,000000,32.35,32.56,31.847,32.06,273994,0
+IRBTQ.US,D,20231107,000000,32.06,32.16,31.45,31.51,248884,0
+IRBTQ.US,D,20231108,000000,30,30.25,29.2705,30.16,678803,0
+IRBTQ.US,D,20231109,000000,29.75,29.92,29.05,29.12,425493,0
+IRBTQ.US,D,20231110,000000,29.05,29.1033,28.23,28.6,446750,0
+IRBTQ.US,D,20231113,000000,28.6,29.18,28.45,28.49,214854,0
+IRBTQ.US,D,20231114,000000,28.85,30.34,28.85,30.01,314250,0
+IRBTQ.US,D,20231115,000000,30.25,31.6,30.25,30.99,461592,0
+IRBTQ.US,D,20231116,000000,30.94,30.94,30.34,30.48,144241,0
+IRBTQ.US,D,20231117,000000,30.62,30.8201,30.29,30.48,203507,0
+IRBTQ.US,D,20231120,000000,30.48,31.25,30.145,30.52,308121,0
+IRBTQ.US,D,20231121,000000,30.21,30.5,29.5,29.52,148804,0
+IRBTQ.US,D,20231122,000000,29.66,30.28,29.64,29.825,153257,0
+IRBTQ.US,D,20231124,000000,38.59,41.89,37.39,41.48,7325269,0
+IRBTQ.US,D,20231127,000000,42.1,42.14,31.13,34.35,8061147,0
+IRBTQ.US,D,20231128,000000,35.3,35.6,34.25,35.48,1782366,0
+IRBTQ.US,D,20231129,000000,35.31,36.94,34.71,36.24,1289674,0
+IRBTQ.US,D,20231130,000000,36.1,36.67,35.86,36.11,693660,0
+IRBTQ.US,D,20231201,000000,36.09,36.98,35.6,36.78,603441,0
+IRBTQ.US,D,20231204,000000,37.18,37.5,36.025,36.85,714156,0
+IRBTQ.US,D,20231205,000000,36.32,38.29,36.3,37.93,707118,0
+IRBTQ.US,D,20231206,000000,38.3,38.5,37.82,38.22,442459,0
+IRBTQ.US,D,20231207,000000,38.27,39.36,38.04,38.69,594800,0
+IRBTQ.US,D,20231208,000000,39.2,39.99,38.9,39.7,612007,0
+IRBTQ.US,D,20231211,000000,39.55,39.942,37.9,38.63,597826,0
+IRBTQ.US,D,20231212,000000,38.32,39.03,38.03,38.72,340845,0
+IRBTQ.US,D,20231213,000000,38.79,39.23,38.6,38.65,525804,0
+IRBTQ.US,D,20231214,000000,39.07,39.1664,37.45,37.94,680553,0
+IRBTQ.US,D,20231215,000000,38.31,38.54,37.55,37.655,995437,0
+IRBTQ.US,D,20231218,000000,36.9,37.76,36.49,37.18,580738,0
+IRBTQ.US,D,20231219,000000,37.21,39.25,37.1034,38.5,500842,0
+IRBTQ.US,D,20231220,000000,38.32,39.44,37.61,38.27,493459,0
+IRBTQ.US,D,20231221,000000,38.51,38.99,38.3,38.57,269964,0
+IRBTQ.US,D,20231222,000000,38.56,39.16,38.49,39.06,187912,0
+IRBTQ.US,D,20231226,000000,39.06,39.175,38.36,38.37,237009,0
+IRBTQ.US,D,20231227,000000,38.37,38.981,38.3,38.78,196621,0
+IRBTQ.US,D,20231228,000000,38.96,38.96,38.55,38.56,151529,0
+IRBTQ.US,D,20231229,000000,38.54,38.94,38.5,38.7,254231,0
+IRBTQ.US,D,20240102,000000,38.5,38.85,38.33,38.54,235681,0
+IRBTQ.US,D,20240103,000000,38.5,38.87,38.49,38.5,234159,0
+IRBTQ.US,D,20240104,000000,38.61,38.7,38.02,38.33,270699,0
+IRBTQ.US,D,20240105,000000,38.18,38.45,37.51,37.52,314842,0
+IRBTQ.US,D,20240108,000000,37.8,38.36,37.615,37.76,213848,0
+IRBTQ.US,D,20240109,000000,37.5,37.5,36.34,37.08,642489,0
+IRBTQ.US,D,20240110,000000,36.99,36.99,29,29.75,4948386,0
+IRBTQ.US,D,20240111,000000,30.41,32.2298,30.33,31.05,2941732,0
+IRBTQ.US,D,20240112,000000,31.04,31.49,29.91,29.98,771115,0
+IRBTQ.US,D,20240116,000000,30.5,32,30.03,30.21,1197902,0
+IRBTQ.US,D,20240117,000000,30.02,30.35,27.17,27.54,1798603,0
+IRBTQ.US,D,20240118,000000,28.01,28.0899,23.41,23.62,6580526,0
+IRBTQ.US,D,20240119,000000,16.91,18.05,15.77,17.26,25759336,0
+IRBTQ.US,D,20240122,000000,16.9,17.74,16.83,17.38,5455152,0
+IRBTQ.US,D,20240123,000000,17.38,19.68,16.901,18.48,6681174,0
+IRBTQ.US,D,20240124,000000,18.85,19.45,17.55,17.61,2969668,0
+IRBTQ.US,D,20240125,000000,17.64,17.9399,16.39,17.58,2813783,0
+IRBTQ.US,D,20240126,000000,17.35,17.372,16.81,16.99,1329060,0
+IRBTQ.US,D,20240129,000000,14.07,16.25,13.8,15.5,18320956,0
+IRBTQ.US,D,20240130,000000,15.47,15.48,14.1,14.25,4982895,0
+IRBTQ.US,D,20240131,000000,14.23,14.5,13.5,13.6,3972155,0
+IRBTQ.US,D,20240201,000000,13.67,13.88,12.92,13.64,3154077,0
+IRBTQ.US,D,20240202,000000,13.52,13.55,12.87,13.01,2960670,0
+IRBTQ.US,D,20240205,000000,12.87,12.89,11.88,12.04,3723368,0
+IRBTQ.US,D,20240206,000000,11.82,12.79,11.82,12.47,2649957,0
+IRBTQ.US,D,20240207,000000,12.46,12.58,12.0007,12.19,1733152,0
+IRBTQ.US,D,20240208,000000,12.3,13.64,12.01,13.16,2223047,0
+IRBTQ.US,D,20240209,000000,13.2,14.06,12.82,13.65,2116992,0
+IRBTQ.US,D,20240212,000000,13.81,14.19,13.71,13.87,1365669,0
+IRBTQ.US,D,20240213,000000,13.78,13.8,12.56,12.59,2212164,0
+IRBTQ.US,D,20240214,000000,12.6,12.85,12.12,12.55,1228774,0
+IRBTQ.US,D,20240215,000000,12.68,12.93,12.22,12.42,1583238,0
+IRBTQ.US,D,20240216,000000,12.38,12.78,12.2,12.345,1450527,0
+IRBTQ.US,D,20240220,000000,12.34,12.79,12.21,12.3,1586330,0
+IRBTQ.US,D,20240221,000000,12.24,12.43,11.99,12.05,1124429,0
+IRBTQ.US,D,20240222,000000,12.08,12.41,11.94,11.97,1479318,0
+IRBTQ.US,D,20240223,000000,11.88,12.23,11.52,11.63,2050339,0
+IRBTQ.US,D,20240226,000000,11.67,12.33,11.6,12.13,2785313,0
+IRBTQ.US,D,20240227,000000,11.15,12.149,10,11.78,7428562,0
+IRBTQ.US,D,20240228,000000,11.7,11.78,11.04,11.29,2707664,0
+IRBTQ.US,D,20240229,000000,11.41,12.79,11.34,11.41,2708874,0
+IRBTQ.US,D,20240301,000000,11.28,11.47,10.91,11.2,1796873,0
+IRBTQ.US,D,20240304,000000,10.93,11.01,10.46,10.75,2983803,0
+IRBTQ.US,D,20240305,000000,10.65,10.65,10.15,10.2,1701775,0
+IRBTQ.US,D,20240306,000000,10.33,10.455,10.02,10.29,1485849,0
+IRBTQ.US,D,20240307,000000,10.29,10.435,10.065,10.39,1263952,0
+IRBTQ.US,D,20240308,000000,10.5,10.91,10.26,10.42,1378175,0
+IRBTQ.US,D,20240311,000000,10.29,10.75,10.28,10.7,1866672,0
+IRBTQ.US,D,20240312,000000,10.69,10.69,9.86,9.86,2812447,0
+IRBTQ.US,D,20240313,000000,9.82,10.27,9.6566,9.79,1670469,0
+IRBTQ.US,D,20240314,000000,9.73,9.73,9.185,9.34,2273821,0
+IRBTQ.US,D,20240315,000000,9.2,10.04,9.2,9.99,7402244,0
+IRBTQ.US,D,20240318,000000,9.96,9.9659,9.11,9.21,2313294,0
+IRBTQ.US,D,20240319,000000,9.12,9.26,8.79,8.83,1943391,0
+IRBTQ.US,D,20240320,000000,8.75,8.795,8.51,8.6,1862222,0
+IRBTQ.US,D,20240321,000000,8.67,8.92,8.37,8.4,2529192,0
+IRBTQ.US,D,20240322,000000,8.34,8.35,7.97,8.19,1990463,0
+IRBTQ.US,D,20240325,000000,8.17,8.29,7.9,7.95,1384589,0
+IRBTQ.US,D,20240326,000000,8,8.26,7.82,7.82,1257896,0
+IRBTQ.US,D,20240327,000000,7.92,8.65,7.86,8.59,1749987,0
+IRBTQ.US,D,20240328,000000,8.6,8.8,8.4501,8.76,1115710,0
+IRBTQ.US,D,20240401,000000,8.8,8.8,8.26,8.47,776144,0
+IRBTQ.US,D,20240402,000000,8.3,8.32,7.88,8,994748,0
+IRBTQ.US,D,20240403,000000,8,9.34,7.62,8.15,6314734,0
+IRBTQ.US,D,20240404,000000,8.25,8.91,7.86,8.7,3755474,0
+IRBTQ.US,D,20240405,000000,8.6,9.3398,8.3015,8.84,2490128,0
+IRBTQ.US,D,20240408,000000,8.87,10.19,8.75,9.96,3611265,0
+IRBTQ.US,D,20240409,000000,9.89,10.76,9.73,10.22,3039543,0
+IRBTQ.US,D,20240410,000000,9.9,9.91,9.02,9.2,2302917,0
+IRBTQ.US,D,20240411,000000,9.52,9.77,9.08,9.085,1896078,0
+IRBTQ.US,D,20240412,000000,9,9.007,7.82,7.85,2873501,0
+IRBTQ.US,D,20240415,000000,7.84,7.91,7.41,7.575,2787174,0
+IRBTQ.US,D,20240416,000000,7.42,7.54,7.12,7.14,2184579,0
+IRBTQ.US,D,20240417,000000,7.19,7.6,7,7.03,1485559,0
+IRBTQ.US,D,20240418,000000,7.05,7.48,7.015,7.25,1080397,0
+IRBTQ.US,D,20240419,000000,7.24,7.53,7.07,7.24,1452781,0
+IRBTQ.US,D,20240422,000000,7.23,7.23,6.71,6.74,1788106,0
+IRBTQ.US,D,20240423,000000,6.69,7.1901,6.6,6.89,1364241,0
+IRBTQ.US,D,20240424,000000,6.98,7.04,6.76,6.84,817072,0
+IRBTQ.US,D,20240425,000000,6.74,6.91,6.48,6.88,1545401,0
+IRBTQ.US,D,20240426,000000,6.89,7.938,6.77,7.785,1897008,0
+IRBTQ.US,D,20240429,000000,7.9,8.49,7.78,8.46,2004115,0
+IRBTQ.US,D,20240430,000000,8.29,8.68,8.14,8.56,1789461,0
+IRBTQ.US,D,20240501,000000,8.5,8.935,8.35,8.56,1705973,0
+IRBTQ.US,D,20240502,000000,8.73,9.24,8.5801,8.9,1268161,0
+IRBTQ.US,D,20240503,000000,9.1,9.465,8.95,9.43,1182214,0
+IRBTQ.US,D,20240506,000000,9.5,9.5,8.97,9.13,1117552,0
+IRBTQ.US,D,20240507,000000,9.23,9.4,8.98,9.02,1648612,0
+IRBTQ.US,D,20240508,000000,9.33,11.1,9.179,10.92,6225274,0
+IRBTQ.US,D,20240509,000000,10.86,11.67,10.3531,11.4,2733363,0
+IRBTQ.US,D,20240510,000000,11.47,11.5485,10.9,11.22,1469384,0
+IRBTQ.US,D,20240513,000000,11.55,13.87,11.5499,13.4,4674040,0
+IRBTQ.US,D,20240514,000000,14.02,14.51,12.4,12.75,4544297,0
+IRBTQ.US,D,20240515,000000,13,13.01,10.66,10.985,2644777,0
+IRBTQ.US,D,20240516,000000,10.94,11.37,10.56,11.205,2160621,0
+IRBTQ.US,D,20240517,000000,11.36,11.65,10.63,10.84,1284479,0
+IRBTQ.US,D,20240520,000000,10.76,11.3445,10.71,10.92,1075345,0
+IRBTQ.US,D,20240521,000000,10.76,10.79,10.22,10.24,919462,0
+IRBTQ.US,D,20240522,000000,10,11,9.8,10.44,1700496,0
+IRBTQ.US,D,20240523,000000,10.36,10.36,9.45,9.63,1345686,0
+IRBTQ.US,D,20240524,000000,9.64,10.0798,9.52,9.93,1747087,0
+IRBTQ.US,D,20240528,000000,10.02,10.258,9.5001,9.555,784224,0
+IRBTQ.US,D,20240529,000000,9.42,9.61,9.18,9.36,679515,0
+IRBTQ.US,D,20240530,000000,9.21,9.8699,9.11,9.56,735962,0
+IRBTQ.US,D,20240531,000000,9.68,10.1,9.55,9.61,1881410,0
+IRBTQ.US,D,20240603,000000,9.86,10.3382,9.2362,9.27,2115263,0
+IRBTQ.US,D,20240604,000000,9,9.66,8.95,9.61,1418071,0
+IRBTQ.US,D,20240605,000000,9.4,10.02,9.3001,9.99,895374,0
+IRBTQ.US,D,20240606,000000,9.91,10.07,9.685,9.99,1162444,0
+IRBTQ.US,D,20240607,000000,9.74,9.9566,9.51,9.53,1043440,0
+IRBTQ.US,D,20240610,000000,9.24,9.52,9.06,9.1,1343274,0
+IRBTQ.US,D,20240611,000000,8.99,9.73,8.9001,9.67,1393226,0
+IRBTQ.US,D,20240612,000000,10,10.58,9.71,9.84,1338353,0
+IRBTQ.US,D,20240613,000000,9.88,10,9.11,9.22,729891,0
+IRBTQ.US,D,20240614,000000,9.08,9.25,8.9,9.21,1267571,0
+IRBTQ.US,D,20240617,000000,9.13,9.64,9.1,9.64,684491,0
+IRBTQ.US,D,20240618,000000,9.57,9.835,9.16,9.4,733810,0
+IRBTQ.US,D,20240620,000000,9.28,9.5399,9.03,9.07,998229,0
+IRBTQ.US,D,20240621,000000,9.08,9.41,9.08,9.1,1457844,0
+IRBTQ.US,D,20240624,000000,9.14,9.24,8.87,8.87,981893,0
+IRBTQ.US,D,20240625,000000,8.78,8.78,8.2,8.24,1357522,0
+IRBTQ.US,D,20240626,000000,8.26,8.64,8.226,8.47,728287,0
+IRBTQ.US,D,20240627,000000,8.43,9.04,8.28,9.03,696549,0
+IRBTQ.US,D,20240628,000000,9,9.35,8.9,9.11,1815802,0
+IRBTQ.US,D,20240701,000000,9.05,9.36,8.75,8.85,654950,0
+IRBTQ.US,D,20240702,000000,8.82,9,8.65,8.73,1482730,0
+IRBTQ.US,D,20240703,000000,8.73,9.015,8.73,8.89,401783,0
+IRBTQ.US,D,20240705,000000,8.85,8.85,8.36,8.63,617863,0
+IRBTQ.US,D,20240708,000000,8.54,9.113,8.48,8.82,977139,0
+IRBTQ.US,D,20240709,000000,8.78,8.78,8.44,8.68,591488,0
+IRBTQ.US,D,20240710,000000,8.7,8.89,8.49,8.58,1232065,0
+IRBTQ.US,D,20240711,000000,8.89,8.95,8.572,8.88,874306,0
+IRBTQ.US,D,20240712,000000,8.95,9.665,8.83,9.51,1366873,0
+IRBTQ.US,D,20240715,000000,9.48,10.78,9,10.68,1892418,0
+IRBTQ.US,D,20240716,000000,10.9,11.735,10.81,11.52,1500781,0
+IRBTQ.US,D,20240717,000000,11.33,11.8344,10.92,11.23,1109373,0
+IRBTQ.US,D,20240718,000000,11.13,11.2989,10.25,10.36,829143,0
+IRBTQ.US,D,20240719,000000,10.33,10.54,10.1,10.24,797637,0
+IRBTQ.US,D,20240722,000000,10.35,11.16,10.095,11.13,1016761,0
+IRBTQ.US,D,20240723,000000,11.13,12.07,10.96,11.95,1085502,0
+IRBTQ.US,D,20240724,000000,11.81,11.98,11.33,11.53,787212,0
+IRBTQ.US,D,20240725,000000,11.55,12.99,11.49,12.85,1050417,0
+IRBTQ.US,D,20240726,000000,13.15,13.45,12.27,12.64,1217810,0
+IRBTQ.US,D,20240729,000000,12.68,12.76,11.47,11.61,897684,0
+IRBTQ.US,D,20240730,000000,11.6,11.8086,11.17,11.66,717249,0
+IRBTQ.US,D,20240731,000000,11.8,12.12,11.23,11.79,1507283,0
+IRBTQ.US,D,20240801,000000,11.81,11.9,10.76,10.95,711997,0
+IRBTQ.US,D,20240802,000000,10.49,10.5,9.83,10.18,872050,0
+IRBTQ.US,D,20240805,000000,9.16,9.85,9,9.62,1528835,0
+IRBTQ.US,D,20240806,000000,9.65,9.8599,9.23,9.425,1340335,0
+IRBTQ.US,D,20240807,000000,9.25,10.7,9.1901,9.75,1646091,0
+IRBTQ.US,D,20240808,000000,9.84,9.84,8.0603,8.13,1996591,0
+IRBTQ.US,D,20240809,000000,8.19,8.26,7.4288,7.64,1583091,0
+IRBTQ.US,D,20240812,000000,7.61,7.68,7.3,7.37,1262516,0
+IRBTQ.US,D,20240813,000000,7.45,8.55,7.4114,8.3,1536323,0
+IRBTQ.US,D,20240814,000000,8.37,8.5,7.47,7.81,1540836,0
+IRBTQ.US,D,20240815,000000,7.98,8.34,7.72,7.825,1132149,0
+IRBTQ.US,D,20240816,000000,7.86,8.0958,7.695,7.93,975784,0
+IRBTQ.US,D,20240819,000000,7.85,8.24,7.79,7.93,1460247,0
+IRBTQ.US,D,20240820,000000,7.86,7.905,7.17,7.23,1741553,0
+IRBTQ.US,D,20240821,000000,7.23,8.13,7.2,8.05,1519603,0
+IRBTQ.US,D,20240822,000000,8.05,8.28,7.47,7.51,1199762,0
+IRBTQ.US,D,20240823,000000,7.55,8.2429,7.55,7.965,1073276,0
+IRBTQ.US,D,20240826,000000,8.01,8.1499,7.66,7.86,762277,0
+IRBTQ.US,D,20240827,000000,7.78,7.88,7.48,7.53,1054654,0
+IRBTQ.US,D,20240828,000000,7.48,7.7059,7.28,7.37,726450,0
+IRBTQ.US,D,20240829,000000,7.43,7.72,7.3948,7.435,605891,0
+IRBTQ.US,D,20240830,000000,7.49,7.85,7.26,7.32,882951,0
+IRBTQ.US,D,20240903,000000,7.27,7.33,6.55,6.56,1360183,0
+IRBTQ.US,D,20240904,000000,6.57,6.98,6.48,6.61,981521,0
+IRBTQ.US,D,20240905,000000,6.66,6.68,6.3,6.4,627494,0
+IRBTQ.US,D,20240906,000000,6.36,6.395,5.91,5.97,1237923,0
+IRBTQ.US,D,20240909,000000,5.95,6.445,5.83,6.07,1380302,0
+IRBTQ.US,D,20240910,000000,6.05,7.22,6.05,7.13,1550340,0
+IRBTQ.US,D,20240911,000000,7.01,7.1108,6.67,6.79,1060208,0
+IRBTQ.US,D,20240912,000000,6.86,7.3,6.67,7.14,701189,0
+IRBTQ.US,D,20240913,000000,7.3,7.41,7.04,7.235,620771,0
+IRBTQ.US,D,20240916,000000,7.29,7.45,7.045,7.26,585381,0
+IRBTQ.US,D,20240917,000000,7.36,7.6,7.17,7.35,801432,0
+IRBTQ.US,D,20240918,000000,7.33,7.6,6.81,7.19,798391,0
+IRBTQ.US,D,20240919,000000,7.44,7.55,7.24,7.48,634288,0
+IRBTQ.US,D,20240920,000000,7.38,7.475,7.19,7.22,1105168,0
+IRBTQ.US,D,20240923,000000,7.28,7.33,7.06,7.29,600286,0
+IRBTQ.US,D,20240924,000000,7.33,7.78,7.2914,7.67,834966,0
+IRBTQ.US,D,20240925,000000,7.69,8.38,7.55,7.685,1003713,0
+IRBTQ.US,D,20240926,000000,7.89,8.2,7.76,8.1,623065,0
+IRBTQ.US,D,20240927,000000,8.2,8.76,8.2,8.56,1180961,0
+IRBTQ.US,D,20240930,000000,8.48,8.8996,8.3,8.69,763649,0
+IRBTQ.US,D,20241001,000000,8.69,8.78,8.095,8.13,768495,0
+IRBTQ.US,D,20241002,000000,7.99,8.785,7.89,8.6,931238,0
+IRBTQ.US,D,20241003,000000,8.49,8.67,8.3,8.61,387276,0
+IRBTQ.US,D,20241004,000000,8.78,8.92,8.38,8.5,522231,0
+IRBTQ.US,D,20241007,000000,8.41,8.5,7.93,8.13,585237,0
+IRBTQ.US,D,20241008,000000,8.11,8.41,8.0529,8.18,489149,0
+IRBTQ.US,D,20241009,000000,8.14,8.26,8.01,8.09,320402,0
+IRBTQ.US,D,20241010,000000,7.97,8.34,7.86,8.29,502874,0
+IRBTQ.US,D,20241011,000000,8.29,8.415,8.1,8.22,410249,0
+IRBTQ.US,D,20241014,000000,8.22,8.48,7.97,8.435,553859,0
+IRBTQ.US,D,20241015,000000,8.43,8.54,8.1,8.17,427205,0
+IRBTQ.US,D,20241016,000000,8.25,8.42,7.97,7.99,672847,0
+IRBTQ.US,D,20241017,000000,8,8.17,7.72,7.98,665562,0
+IRBTQ.US,D,20241018,000000,8,8.34,7.91,7.95,597853,0
+IRBTQ.US,D,20241021,000000,7.95,8.6,7.69,8.59,885866,0
+IRBTQ.US,D,20241022,000000,8.5,8.72,8.31,8.51,557865,0
+IRBTQ.US,D,20241023,000000,8.44,8.56,7.96,8.16,494234,0
+IRBTQ.US,D,20241024,000000,8.35,8.75,8.2466,8.75,595957,0
+IRBTQ.US,D,20241025,000000,8.8,8.8,8.09,8.18,707758,0
+IRBTQ.US,D,20241028,000000,8.21,8.63,8.16,8.56,592731,0
+IRBTQ.US,D,20241029,000000,8.45,8.59,8.18,8.495,917213,0
+IRBTQ.US,D,20241030,000000,8.56,8.77,8.47,8.67,624623,0
+IRBTQ.US,D,20241031,000000,8.5,8.84,8.31,8.73,818106,0
+IRBTQ.US,D,20241101,000000,8.87,9.55,8.71,9.55,1102683,0
+IRBTQ.US,D,20241104,000000,9.34,9.58,9.1,9.39,734151,0
+IRBTQ.US,D,20241105,000000,9.57,10.6024,9.5,10.41,1895237,0
+IRBTQ.US,D,20241106,000000,8.36,9.38,6.5501,6.75,5933180,0
+IRBTQ.US,D,20241107,000000,6.9,7.07,6.79,6.915,2661177,0
+IRBTQ.US,D,20241108,000000,6.88,7.01,6.42,6.97,2435916,0
+IRBTQ.US,D,20241111,000000,7.1,7.28,6.88,7.22,1823574,0
+IRBTQ.US,D,20241112,000000,7.15,7.2212,6.83,6.9,1424954,0
+IRBTQ.US,D,20241113,000000,6.9,6.925,6.352,6.43,1604935,0
+IRBTQ.US,D,20241114,000000,6.44,6.53,6.262,6.38,876435,0
+IRBTQ.US,D,20241115,000000,6.35,6.38,6.07,6.21,1579837,0
+IRBTQ.US,D,20241118,000000,6.23,7,6.17,6.97,1687819,0
+IRBTQ.US,D,20241119,000000,6.83,7.6655,6.79,7.21,2164744,0
+IRBTQ.US,D,20241120,000000,7.15,7.15,6.47,6.515,1317343,0
+IRBTQ.US,D,20241121,000000,6.65,7.12,6.64,6.96,1187408,0
+IRBTQ.US,D,20241122,000000,7.17,7.37,6.97,7.04,996261,0
+IRBTQ.US,D,20241125,000000,7.22,7.77,7.22,7.45,1415333,0
+IRBTQ.US,D,20241126,000000,7.36,7.4,7.115,7.15,784722,0
+IRBTQ.US,D,20241127,000000,7.27,7.62,7.07,7.09,881443,0
+IRBTQ.US,D,20241129,000000,7.1,7.79,7.04,7.61,939969,0
+IRBTQ.US,D,20241202,000000,7.65,8.15,7.44,8.15,1253973,0
+IRBTQ.US,D,20241203,000000,8.15,8.18,7.65,8.05,940556,0
+IRBTQ.US,D,20241204,000000,8.06,8.64,8,8.45,1082852,0
+IRBTQ.US,D,20241205,000000,8.45,8.97,8.1916,8.59,1777694,0
+IRBTQ.US,D,20241206,000000,8.72,9.3,8.64,8.94,1125715,0
+IRBTQ.US,D,20241209,000000,9,9.49,9,9.19,1659381,0
+IRBTQ.US,D,20241210,000000,9.22,9.28,8.61,8.75,832619,0
+IRBTQ.US,D,20241211,000000,8.95,9.08,8.37,8.72,942389,0
+IRBTQ.US,D,20241212,000000,8.7,8.98,8.53,8.91,701307,0
+IRBTQ.US,D,20241213,000000,8.9,8.92,8.075,8.75,1030676,0
+IRBTQ.US,D,20241216,000000,8.75,9.33,8.5409,8.92,980906,0
+IRBTQ.US,D,20241217,000000,8.83,8.96,8.46,8.69,713335,0
+IRBTQ.US,D,20241218,000000,8.7,8.855,7.6903,7.77,1200833,0
+IRBTQ.US,D,20241219,000000,7.97,8.02,7.34,7.465,693555,0
+IRBTQ.US,D,20241220,000000,7.3,7.7,7.18,7.44,1598355,0
+IRBTQ.US,D,20241223,000000,7.41,7.54,7.21,7.39,635159,0
+IRBTQ.US,D,20241224,000000,7.42,8.1,7.21,7.95,947444,0
+IRBTQ.US,D,20241226,000000,7.93,8.2,7.7807,8.065,1001915,0
+IRBTQ.US,D,20241227,000000,8.15,8.32,7.75,7.95,977027,0
+IRBTQ.US,D,20241230,000000,7.75,7.9006,7.54,7.87,718364,0
+IRBTQ.US,D,20241231,000000,7.93,7.95,7.54,7.75,585082,0
+IRBTQ.US,D,20250102,000000,7.88,8.45,7.785,7.95,783852,0
+IRBTQ.US,D,20250103,000000,8.12,9.97,7.95,9.91,2971508,0
+IRBTQ.US,D,20250106,000000,10.94,13.06,10.81,12.7,8281540,0
+IRBTQ.US,D,20250107,000000,12.05,12.65,11.5,12.22,3794184,0
+IRBTQ.US,D,20250108,000000,12.07,12.21,10.41,10.76,2163672,0
+IRBTQ.US,D,20250110,000000,10.5,10.8303,10.2,10.45,1175239,0
+IRBTQ.US,D,20250113,000000,9.45,9.45,8.11,8.18,3128286,0
+IRBTQ.US,D,20250114,000000,8.4,8.89,8.0499,8.36,2831807,0
+IRBTQ.US,D,20250115,000000,8.87,9.66,8.29,8.3,2471465,0
+IRBTQ.US,D,20250116,000000,8.35,8.63,8.09,8.3,1729674,0
+IRBTQ.US,D,20250117,000000,8.45,8.98,8.15,8.85,3336338,0
+IRBTQ.US,D,20250121,000000,9,9.15,7.506,7.79,4437647,0
+IRBTQ.US,D,20250122,000000,7.81,8.16,7.7,7.91,1859470,0
+IRBTQ.US,D,20250123,000000,7.77,8.23,7.71,8.23,1728562,0
+IRBTQ.US,D,20250124,000000,8.3,8.75,8.082,8.42,2066568,0
+IRBTQ.US,D,20250127,000000,8.15,8.24,7.7,8.15,2436330,0
+IRBTQ.US,D,20250128,000000,8.16,8.1899,7.755,7.99,1076296,0
+IRBTQ.US,D,20250129,000000,7.97,8.18,7.64,7.74,890784,0
+IRBTQ.US,D,20250130,000000,7.78,7.81,7.45,7.56,1012725,0
+IRBTQ.US,D,20250131,000000,7.58,8.11,7.52,7.69,1699589,0
+IRBTQ.US,D,20250203,000000,7.39,7.7,7.29,7.6,1218002,0
+IRBTQ.US,D,20250204,000000,7.57,8.18,7.53,8.1,1457666,0
+IRBTQ.US,D,20250205,000000,8.1,8.19,7.85,8.07,1068454,0
+IRBTQ.US,D,20250206,000000,8.13,8.2,7.66,7.79,1490811,0
+IRBTQ.US,D,20250207,000000,7.8,7.88,7.5133,7.67,1233536,0
+IRBTQ.US,D,20250210,000000,7.86,9.33,7.7,9.15,5560491,0
+IRBTQ.US,D,20250211,000000,8.854,9.7899,8.83,9.63,4369545,0
+IRBTQ.US,D,20250212,000000,9.18,9.525,8.61,9.12,2478626,0
+IRBTQ.US,D,20250213,000000,9.17,9.4399,8.9,9.34,1980337,0
+IRBTQ.US,D,20250214,000000,9.46,10.1,9.2,9.49,2647670,0
+IRBTQ.US,D,20250218,000000,9.59,10.56,9.03,10.44,3273108,0
+IRBTQ.US,D,20250219,000000,10.42,10.73,9.92,10.06,1631721,0
+IRBTQ.US,D,20250220,000000,10.02,10.12,9.33,9.505,1623284,0
+IRBTQ.US,D,20250221,000000,9.62,9.74,8.67,8.75,1312184,0
+IRBTQ.US,D,20250224,000000,8.72,8.7549,7.69,7.695,1865081,0
+IRBTQ.US,D,20250225,000000,7.67,7.67,7.15,7.385,2065829,0
+IRBTQ.US,D,20250226,000000,7.55,7.81,7.43,7.565,1610995,0
+IRBTQ.US,D,20250227,000000,7.62,7.69,7.35,7.59,1270935,0
+IRBTQ.US,D,20250228,000000,7.45,7.57,7.155,7.27,1345227,0
+IRBTQ.US,D,20250303,000000,7.41,7.42,6.64,6.68,2132344,0
+IRBTQ.US,D,20250304,000000,6.53,6.94,6.33,6.64,1822774,0
+IRBTQ.US,D,20250305,000000,6.68,7.09,6.54,7.07,1318076,0
+IRBTQ.US,D,20250306,000000,6.87,7.1005,6.63,6.695,909766,0
+IRBTQ.US,D,20250307,000000,6.68,7.18,6.55,7.08,1637376,0
+IRBTQ.US,D,20250310,000000,6.73,6.88,6.37,6.48,1685882,0
+IRBTQ.US,D,20250311,000000,6.5,6.6044,6.07,6.31,2382854,0
+IRBTQ.US,D,20250312,000000,4.01,4.48,3.63,4.06,17314195,0
+IRBTQ.US,D,20250313,000000,3.85,3.99,3.05,3.055,8086568,0
+IRBTQ.US,D,20250314,000000,3.07,3.84,2.985,3.7,8035017,0
+IRBTQ.US,D,20250317,000000,3.61,3.89,3.39,3.77,3381792,0
+IRBTQ.US,D,20250318,000000,3.75,3.8,3.42,3.45,1807542,0
+IRBTQ.US,D,20250319,000000,3.45,3.52,3.315,3.41,1708333,0
+IRBTQ.US,D,20250320,000000,3.3,3.43,3.125,3.16,1401276,0
+IRBTQ.US,D,20250321,000000,3.07,3.32,3.04,3.28,1888122,0
+IRBTQ.US,D,20250324,000000,3.38,3.505,3.29,3.44,1888869,0
+IRBTQ.US,D,20250325,000000,3.44,3.48,3.21,3.33,1608119,0
+IRBTQ.US,D,20250326,000000,3.33,3.375,3.21,3.34,1102327,0
+IRBTQ.US,D,20250327,000000,3.32,3.3867,3.1,3.12,1092483,0
+IRBTQ.US,D,20250328,000000,3.09,3.1,2.8021,2.815,1749576,0
+IRBTQ.US,D,20250331,000000,2.71,2.83,2.595,2.7,1633884,0
+IRBTQ.US,D,20250401,000000,2.69,2.69,2.39,2.48,1766692,0
+IRBTQ.US,D,20250402,000000,2.41,2.62,2.4,2.5,1409401,0
+IRBTQ.US,D,20250403,000000,2.36,2.37,2.18,2.185,1556349,0
+IRBTQ.US,D,20250404,000000,2.14,2.18,1.91,2.18,2201227,0
+IRBTQ.US,D,20250407,000000,2.06,2.27,1.8,2.14,2859886,0
+IRBTQ.US,D,20250408,000000,2.23,2.25,1.99,2.03,1172621,0
+IRBTQ.US,D,20250409,000000,1.99,2.355,1.8202,2.25,3493189,0
+IRBTQ.US,D,20250410,000000,2.18,2.18,2.0001,2.05,1160257,0
+IRBTQ.US,D,20250411,000000,2.06,2.127,1.96,2.09,842993,0
+IRBTQ.US,D,20250414,000000,2.2,2.23,1.9,1.92,1444683,0
+IRBTQ.US,D,20250415,000000,1.9,1.92,1.76,1.83,1620534,0
+IRBTQ.US,D,20250416,000000,1.82,2.1,1.795,2.01,2398209,0
+IRBTQ.US,D,20250417,000000,2,2.075,1.85,2.01,1736172,0
+IRBTQ.US,D,20250421,000000,2,2,1.8001,1.905,1280554,0
+IRBTQ.US,D,20250422,000000,1.94,2.01,1.93,1.98,989918,0
+IRBTQ.US,D,20250423,000000,2.08,2.22,2.04,2.1,1622943,0
+IRBTQ.US,D,20250424,000000,2.12,2.5,2.0707,2.44,1734545,0
+IRBTQ.US,D,20250425,000000,2.4,2.42,2.2238,2.42,1091793,0
+IRBTQ.US,D,20250428,000000,2.42,2.5567,2.35,2.44,950384,0
+IRBTQ.US,D,20250429,000000,2.42,2.44,2.27,2.37,650525,0
+IRBTQ.US,D,20250430,000000,2.29,2.53,2.125,2.45,1819024,0
+IRBTQ.US,D,20250501,000000,2.49,2.76,2.37,2.58,1556872,0
+IRBTQ.US,D,20250502,000000,2.66,2.74,2.5,2.52,1195233,0
+IRBTQ.US,D,20250505,000000,2.47,2.51,2.26,2.31,1101750,0
+IRBTQ.US,D,20250506,000000,2.26,2.425,2.26,2.36,998254,0
+IRBTQ.US,D,20250507,000000,2.25,2.34,2.14,2.31,1566049,0
+IRBTQ.US,D,20250508,000000,2.36,2.68,2.3304,2.67,2235871,0
+IRBTQ.US,D,20250509,000000,2.69,2.76,2.48,2.55,1566054,0
+IRBTQ.US,D,20250512,000000,2.7,2.92,2.685,2.8,1998440,0
+IRBTQ.US,D,20250513,000000,2.85,2.975,2.775,2.79,1781773,0
+IRBTQ.US,D,20250514,000000,2.81,3.14,2.8,2.94,1684630,0
+IRBTQ.US,D,20250515,000000,2.92,2.955,2.77,2.77,1086686,0
+IRBTQ.US,D,20250516,000000,2.79,3,2.74,3,1404549,0
+IRBTQ.US,D,20250519,000000,2.9,2.9195,2.73,2.79,1119401,0
+IRBTQ.US,D,20250520,000000,2.82,2.89,2.73,2.74,1011538,0
+IRBTQ.US,D,20250521,000000,2.72,2.78,2.54,2.56,1091891,0
+IRBTQ.US,D,20250522,000000,2.52,2.69,2.49,2.65,775703,0
+IRBTQ.US,D,20250523,000000,2.55,2.66,2.53,2.58,850847,0
+IRBTQ.US,D,20250527,000000,2.67,4.2999,2.64,3.98,26497461,0
+IRBTQ.US,D,20250528,000000,3.89,3.95,3.35,3.51,5118216,0
+IRBTQ.US,D,20250529,000000,3.62,4.22,3.19,3.25,5383681,0
+IRBTQ.US,D,20250530,000000,3.19,3.2,2.93,3.07,2476412,0
+IRBTQ.US,D,20250602,000000,3.06,3.14,2.88,3.08,1798245,0
+IRBTQ.US,D,20250603,000000,3.11,3.32,2.89,3.25,2350516,0
+IRBTQ.US,D,20250604,000000,3.26,3.36,3.11,3.335,1311072,0
+IRBTQ.US,D,20250605,000000,3.38,3.765,3.23,3.35,4120014,0
+IRBTQ.US,D,20250606,000000,3.46,4.09,3.3012,3.96,5066769,0
+IRBTQ.US,D,20250609,000000,4.05,4.355,3.94,4.23,4223745,0
+IRBTQ.US,D,20250610,000000,4.18,4.345,3.7,3.72,3708239,0
+IRBTQ.US,D,20250611,000000,3.79,3.81,3.5,3.525,2793837,0
+IRBTQ.US,D,20250612,000000,3.53,3.53,3.3401,3.39,1731689,0
+IRBTQ.US,D,20250613,000000,3.35,3.4,3.1811,3.21,1631303,0
+IRBTQ.US,D,20250616,000000,3.26,3.6,3.225,3.4,2215588,0
+IRBTQ.US,D,20250617,000000,3.38,3.4,3.08,3.09,2110746,0
+IRBTQ.US,D,20250618,000000,3.12,3.245,3.0311,3.09,1607948,0
+IRBTQ.US,D,20250620,000000,3.15,3.19,3.01,3.16,2160579,0
+IRBTQ.US,D,20250623,000000,3.13,3.17,2.93,3.14,1985685,0
+IRBTQ.US,D,20250624,000000,3.24,3.3,3.12,3.24,1419549,0
+IRBTQ.US,D,20250625,000000,3.28,3.29,3.06,3.08,1027916,0
+IRBTQ.US,D,20250626,000000,3.12,3.37,3.11,3.31,1820431,0
+IRBTQ.US,D,20250627,000000,3.38,3.55,3.215,3.24,6618893,0
+IRBTQ.US,D,20250630,000000,3.27,3.33,3.085,3.13,1429208,0
+IRBTQ.US,D,20250701,000000,3.15,3.275,3.0513,3.14,1180732,0
+IRBTQ.US,D,20250702,000000,3.15,3.245,3.14,3.21,899364,0
+IRBTQ.US,D,20250703,000000,3.26,3.4299,3.26,3.34,1031072,0
+IRBTQ.US,D,20250707,000000,3.29,3.89,3.215,3.74,4149412,0
+IRBTQ.US,D,20250708,000000,3.74,4.1,3.655,3.88,3517037,0
+IRBTQ.US,D,20250709,000000,3.92,4.1,3.705,3.73,1793959,0
+IRBTQ.US,D,20250710,000000,3.73,4.28,3.65,4.18,2772100,0
+IRBTQ.US,D,20250711,000000,4.07,4.37,3.81,3.95,2399142,0
+IRBTQ.US,D,20250714,000000,3.92,4.98,3.89,4.83,5977161,0
+IRBTQ.US,D,20250715,000000,4.68,5.135,4.48,4.51,4372519,0
+IRBTQ.US,D,20250716,000000,4.62,4.62,4.3,4.55,2182398,0
+IRBTQ.US,D,20250717,000000,4.59,4.92,4.555,4.64,2310586,0
+IRBTQ.US,D,20250718,000000,4.74,4.78,4.45,4.48,1333067,0
+IRBTQ.US,D,20250721,000000,4.52,5.17,4.52,4.76,3316053,0
+IRBTQ.US,D,20250722,000000,4.83,4.83,4.28,4.51,3125779,0
+IRBTQ.US,D,20250723,000000,4.64,5.52,4.64,5.23,5809623,0
+IRBTQ.US,D,20250724,000000,5.11,5.29,4.94,5.13,2086953,0
+IRBTQ.US,D,20250725,000000,5.16,5.16,4.8,4.88,1787957,0
+IRBTQ.US,D,20250728,000000,4.93,5.15,4.74,4.83,1625924,0
+IRBTQ.US,D,20250729,000000,4.91,4.91,4.32,4.335,1633385,0
+IRBTQ.US,D,20250730,000000,4.36,4.4299,4.12,4.21,1167217,0
+IRBTQ.US,D,20250731,000000,4.23,4.3798,4.155,4.21,1245471,0
+IRBTQ.US,D,20250801,000000,4,4.068,3.82,3.96,1227556,0
+IRBTQ.US,D,20250804,000000,4,4.15,3.95,4.13,712047,0
+IRBTQ.US,D,20250805,000000,4.21,4.5752,4.18,4.49,1481439,0
+IRBTQ.US,D,20250806,000000,4.48,4.49,4.16,4.22,936443,0
+IRBTQ.US,D,20250807,000000,4.29,4.4,3.89,3.91,1521643,0
+IRBTQ.US,D,20250808,000000,3.9,4.055,3.712,3.75,1172398,0
+IRBTQ.US,D,20250811,000000,3.75,3.95,3.53,3.55,1292895,0
+IRBTQ.US,D,20250812,000000,3.55,3.61,3.38,3.42,1468445,0
+IRBTQ.US,D,20250813,000000,3.45,3.78,3.4312,3.69,1566457,0
+IRBTQ.US,D,20250814,000000,3.6,3.66,3.385,3.64,1556208,0
+IRBTQ.US,D,20250815,000000,3.68,3.695,3.38,3.39,1009019,0
+IRBTQ.US,D,20250818,000000,3.39,3.65,3.36,3.57,1249866,0
+IRBTQ.US,D,20250819,000000,3.58,3.74,3.355,3.37,1325445,0
+IRBTQ.US,D,20250820,000000,3.36,3.36,3.12,3.29,1303678,0
+IRBTQ.US,D,20250821,000000,3.27,3.27,3.18,3.25,781352,0
+IRBTQ.US,D,20250822,000000,3.28,3.435,3.25,3.36,959461,0
+IRBTQ.US,D,20250825,000000,3.38,3.545,3.25,3.52,1063190,0
+IRBTQ.US,D,20250826,000000,3.54,3.76,3.52,3.73,2066043,0
+IRBTQ.US,D,20250827,000000,3.73,3.94,3.64,3.66,2088080,0
+IRBTQ.US,D,20250828,000000,3.71,3.72,3.55,3.59,743988,0
+IRBTQ.US,D,20250829,000000,3.59,3.6,3.315,3.39,1485522,0
+IRBTQ.US,D,20250902,000000,3.36,3.37,3.17,3.27,1228221,0
+IRBTQ.US,D,20250903,000000,3.27,3.29,3.19,3.19,683107,0
+IRBTQ.US,D,20250904,000000,3.16,3.17,3.035,3.14,1058524,0
+IRBTQ.US,D,20250905,000000,3.16,3.3,3.11,3.24,792823,0
+IRBTQ.US,D,20250908,000000,3.24,3.355,3.18,3.31,975527,0
+IRBTQ.US,D,20250909,000000,3.3,3.39,3.27,3.39,800470,0
+IRBTQ.US,D,20250910,000000,3.37,3.48,3.33,3.41,563508,0
+IRBTQ.US,D,20250911,000000,3.4,3.71,3.4,3.63,1542125,0
+IRBTQ.US,D,20250912,000000,3.61,3.61,3.42,3.42,1352852,0
+IRBTQ.US,D,20250915,000000,3.49,4,3.475,3.95,2732424,0
+IRBTQ.US,D,20250916,000000,3.98,4.15,3.81,4.01,1576105,0
+IRBTQ.US,D,20250917,000000,4,4.265,3.9,4.05,1951746,0
+IRBTQ.US,D,20250918,000000,4.18,4.535,4.14,4.41,2360493,0
+IRBTQ.US,D,20250919,000000,4.45,4.46,4.23,4.28,1570415,0
+IRBTQ.US,D,20250922,000000,4.17,4.335,3.9648,4.24,1610942,0
+IRBTQ.US,D,20250923,000000,4.24,4.27,3.815,3.83,1829884,0
+IRBTQ.US,D,20250924,000000,3.86,3.9296,3.56,3.56,1714627,0
+IRBTQ.US,D,20250925,000000,3.48,3.48,3.26,3.44,1455363,0
+IRBTQ.US,D,20250926,000000,3.44,3.54,3.37,3.48,1160761,0
+IRBTQ.US,D,20250929,000000,3.56,3.66,3.48,3.49,1090774,0
+IRBTQ.US,D,20250930,000000,3.5,3.64,3.45,3.59,909816,0
+IRBTQ.US,D,20251001,000000,3.6,3.7885,3.56,3.67,1331039,0
+IRBTQ.US,D,20251002,000000,3.8,4.1,3.75,3.99,2356592,0
+IRBTQ.US,D,20251003,000000,4.06,4.62,3.96,4.22,4249450,0
+IRBTQ.US,D,20251006,000000,4.34,4.65,4.28,4.56,2793808,0
+IRBTQ.US,D,20251007,000000,4.56,4.56,4.08,4.155,2331315,0
+IRBTQ.US,D,20251008,000000,4.25,4.33,4.08,4.15,1033146,0
+IRBTQ.US,D,20251009,000000,4.15,4.335,4.02,4.1,1319056,0
+IRBTQ.US,D,20251010,000000,4.15,4.17,3.765,3.79,1440583,0
+IRBTQ.US,D,20251013,000000,3.9,4.134,3.89,3.94,1003436,0
+IRBTQ.US,D,20251014,000000,3.86,4.03,3.7,3.93,906153,0
+IRBTQ.US,D,20251015,000000,4.14,6.1,4.13,5.37,25762331,0
+IRBTQ.US,D,20251016,000000,5.44,5.8999,4.75,4.89,7092971,0
+IRBTQ.US,D,20251017,000000,4.83,4.83,4.36,4.5,3414378,0
+IRBTQ.US,D,20251020,000000,4.71,4.94,4.5,4.52,2991906,0
+IRBTQ.US,D,20251021,000000,4.52,4.52,4.2,4.34,2079479,0
+IRBTQ.US,D,20251022,000000,4.51,5.31,4.14,4.5,8862582,0
+IRBTQ.US,D,20251023,000000,4.42,4.92,4.3715,4.69,3360193,0
+IRBTQ.US,D,20251024,000000,4.86,5.839,4.62,5.58,9586283,0
+IRBTQ.US,D,20251027,000000,4.86,4.93,3.57,3.69,17845922,0
+IRBTQ.US,D,20251028,000000,3.69,3.69,3.04,3.045,8045526,0
+IRBTQ.US,D,20251029,000000,3.07,3.4799,3.05,3.27,6758420,0
+IRBTQ.US,D,20251030,000000,3.23,3.23,2.94,3.08,3269246,0
+IRBTQ.US,D,20251031,000000,3.09,3.18,3.08,3.18,1770739,0
+IRBTQ.US,D,20251103,000000,3.2,3.2,2.755,2.89,3014884,0
+IRBTQ.US,D,20251104,000000,2.775,2.89,2.68,2.68,1577923,0
+IRBTQ.US,D,20251105,000000,2.71,2.735,2.55,2.7,1942576,0
+IRBTQ.US,D,20251106,000000,2.73,2.74,2.30005,2.32,2580487,0
+IRBTQ.US,D,20251107,000000,2.01,2.23,1.92,2.2,4418333,0
+IRBTQ.US,D,20251110,000000,2.26,2.45,2.13,2.33,3482454,0
+IRBTQ.US,D,20251111,000000,2.23,2.25,2.01,2.14,2992781,0
+IRBTQ.US,D,20251112,000000,2.14,2.25,2.06,2.1,2045432,0
+IRBTQ.US,D,20251113,000000,2.05,2.0529,1.95,1.98,1951295,0
+IRBTQ.US,D,20251114,000000,1.92,2.1,1.91,1.95,1579129,0
+IRBTQ.US,D,20251117,000000,1.93,1.9992,1.755,1.76,2027969,0
+IRBTQ.US,D,20251118,000000,1.75,1.88,1.7402,1.765,1478236,0
+IRBTQ.US,D,20251119,000000,1.78,1.805,1.63,1.65,1991682,0
+IRBTQ.US,D,20251120,000000,1.71,1.83,1.4,1.42,3131723,0
+IRBTQ.US,D,20251121,000000,1.43,1.5451,1.4,1.5,2613211,0
+IRBTQ.US,D,20251124,000000,1.5,1.56,1.45,1.56,2165431,0
+IRBTQ.US,D,20251125,000000,1.54,1.5799,1.47,1.53,1057803,0
+IRBTQ.US,D,20251126,000000,1.55,1.68,1.522,1.65,1722716,0
+IRBTQ.US,D,20251128,000000,1.71,1.72,1.56,1.58,1212604,0
+IRBTQ.US,D,20251201,000000,1.775,2.52,1.615,1.69,40096262,0
+IRBTQ.US,D,20251202,000000,1.59,2.1,1.57,1.95,14701103,0
+IRBTQ.US,D,20251203,000000,2.17,3.5,2.12,3.39,228605096,0
+IRBTQ.US,D,20251204,000000,3.02,3.25,2.83,3.03,37303957,0
+IRBTQ.US,D,20251205,000000,3.61,4.95,3.46,3.69,145733679,0
+IRBTQ.US,D,20251208,000000,4.105,4.2599,3.0401,3.17,34076147,0
+IRBTQ.US,D,20251209,000000,3.19,3.92,3.05,3.53,36799814,0
+IRBTQ.US,D,20251210,000000,4.07,5.55,3.92,5.24,129652319,0
+IRBTQ.US,D,20251211,000000,5.46,5.64,4.6,5,61604399,0
+IRBTQ.US,D,20251212,000000,4.99,5.68,4.17,4.32,35507277,0
+IRBTQ.US,D,20251215,000000,1.2,1.48,1.07,1.18,104254682,0
+IRBTQ.US,D,20251216,000000,0.8901,1.04,0.69,0.7602,77556864,0
+IRBTQ.US,D,20251217,000000,0.7301,1.09,0.72,0.762,111923680,0
+IRBTQ.US,D,20251218,000000,0.81,0.94,0.6401,0.6668,52189592,0
+IRBTQ.US,D,20251219,000000,0.6701,0.6989,0.4402,0.4664,44974154,0
+IRBTQ.US,D,20251222,000000,0.3499,0.3979,0.1711,0.2199,16604300,0
+IRBTQ.US,D,20251223,000000,0.195,0.199,0.1411,0.1761,7194000,0
+IRBTQ.US,D,20251224,000000,0.14,0.176,0.1276,0.139,2256969,0
diff --git a/daily/us/nasdaq stocks/2/itha.us.txt b/daily/us/nasdaq stocks/2/itha.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f11570f918d4fcf566d9bd8177825c79caf351a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/itha.us.txt	
@@ -0,0 +1,15 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITHA.US,D,20260120,000000,9.9,9.9,9.85,9.89,30182,0
+ITHA.US,D,20260121,000000,9.87,9.89,9.87,9.88,18809,0
+ITHA.US,D,20260122,000000,9.9,9.9,9.87,9.87,16666,0
+ITHA.US,D,20260123,000000,9.88,9.8831,9.85,9.86,480049,0
+ITHA.US,D,20260126,000000,9.87,9.87,9.87,9.87,254,0
+ITHA.US,D,20260127,000000,9.88,9.89,9.88,9.89,2165,0
+ITHA.US,D,20260128,000000,9.9,9.91,9.9,9.91,806062,0
+ITHA.US,D,20260129,000000,9.9,9.92,9.9,9.92,624864,0
+ITHA.US,D,20260130,000000,9.92,9.92,9.92,9.92,685,0
+ITHA.US,D,20260202,000000,9.92,9.92,9.92,9.92,983,0
+ITHA.US,D,20260204,000000,9.92,9.95,9.92,9.95,8024,0
+ITHA.US,D,20260211,000000,9.915,9.915,9.91,9.91,138341,0
+ITHA.US,D,20260213,000000,9.96,9.96,9.91,9.91,406,0
+ITHA.US,D,20260218,000000,9.905,9.905,9.9,9.9,135408,0
diff --git a/daily/us/nasdaq stocks/2/itic.us.txt b/daily/us/nasdaq stocks/2/itic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edb14b9452279b845fcf0538370f198c58c75b29
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/itic.us.txt	
@@ -0,0 +1,4877 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ITIC.US,D,20050225,000000,30.1517,30.4499,30.0585,30.0585,1560.5596853066,0
+ITIC.US,D,20050228,000000,28.3623,31.0464,28.3623,29.735,9425.1216877752,0
+ITIC.US,D,20050301,000000,29.8904,30.0751,29.8904,29.8972,914.10092384714,0
+ITIC.US,D,20050302,000000,29.8904,30.0954,29.8904,29.9283,1647.0286916165,0
+ITIC.US,D,20050303,000000,30.2586,30.2586,29.9128,30.0751,2345.9864926212,0
+ITIC.US,D,20050307,000000,30.2217,30.2217,30.2217,30.2217,153.37954690678,0
+ITIC.US,D,20050308,000000,29.9128,29.9128,29.9128,29.9128,1429.8267829095,0
+ITIC.US,D,20050309,000000,30.0751,30.0751,29.9963,30.0751,3830.3711009405,0
+ITIC.US,D,20050311,000000,30.1674,30.1674,30.1674,30.1674,253.23066133603,0
+ITIC.US,D,20050314,000000,29.9283,29.9283,29.9283,29.9283,119.40958014219,0
+ITIC.US,D,20050315,000000,29.8904,29.8904,29.8904,29.8904,253.23066133603,0
+ITIC.US,D,20050316,000000,29.8904,29.8904,29.8671,29.8671,1429.8267829095,0
+ITIC.US,D,20050318,000000,29.8817,29.8817,29.8817,29.8817,2222.45934075,0
+ITIC.US,D,20050321,000000,29.1153,29.1153,29.1153,29.1153,658.81147664659,0
+ITIC.US,D,20050322,000000,29.1153,29.2861,29.0862,29.2066,6002.3901880098,0
+ITIC.US,D,20050323,000000,28.4741,28.4741,28.4741,28.4741,390.13992132665,0
+ITIC.US,D,20050324,000000,28.4741,28.4741,28.3469,28.3469,8221.761349963,0
+ITIC.US,D,20050330,000000,29.8059,29.8059,29.7651,29.8059,658.81147664659,0
+ITIC.US,D,20050405,000000,29.1153,29.1153,29.1153,29.1153,2605.3935115508,0
+ITIC.US,D,20050406,000000,27.9728,29.8059,27.9728,28.7315,3578.1698325368,0
+ITIC.US,D,20050407,000000,28.4955,28.4955,28.0971,28.1195,2739.2145927446,0
+ITIC.US,D,20050408,000000,28.0437,28.0437,28.0437,28.0437,119.40958014219,0
+ITIC.US,D,20050411,000000,28.954,29.0404,27.7755,27.7755,2162.7545506789,0
+ITIC.US,D,20050412,000000,28.9258,28.9258,28.8024,28.8665,1183.8018720993,0
+ITIC.US,D,20050413,000000,27.5822,28.0971,27.5822,28.0971,1429.8267829095,0
+ITIC.US,D,20050414,000000,27.5822,28.239,27.2442,27.2442,4961.6739334946,0
+ITIC.US,D,20050415,000000,27.4706,27.5746,27.2093,27.2093,1768.4970576232,0
+ITIC.US,D,20050418,000000,28.5187,28.5334,26.8401,27.5445,6167.0930571714,0
+ITIC.US,D,20050419,000000,27.5153,27.5822,27.5153,27.5822,1047.922005041,0
+ITIC.US,D,20050420,000000,27.9262,27.9262,27.5822,27.5822,3977.5742902538,0
+ITIC.US,D,20050421,000000,27.4706,27.4706,27.4706,27.4706,516.75525199467,0
+ITIC.US,D,20050425,000000,27.966,28.3177,27.966,28.3177,390.13992132665,0
+ITIC.US,D,20050426,000000,27.2821,27.5445,27.2821,27.5445,351.02298990076,0
+ITIC.US,D,20050427,000000,27.8135,27.8135,27.8135,27.8135,390.13992132665,0
+ITIC.US,D,20050428,000000,28.273,28.273,28.273,28.273,119.40958014219,0
+ITIC.US,D,20050429,000000,26.8236,26.8236,26.8236,26.8236,253.23066133603,0
+ITIC.US,D,20050502,000000,27.966,27.966,27.966,27.966,1627.4702259035,0
+ITIC.US,D,20050503,000000,27.59,27.9262,27.4706,27.4706,7959.2661522366,0
+ITIC.US,D,20050506,000000,26.8236,26.8236,26.8236,26.8236,253.23066133603,0
+ITIC.US,D,20050509,000000,27.0091,27.966,26.8157,27.0392,3780.9602401921,0
+ITIC.US,D,20050510,000000,26.8157,26.8236,26.2601,26.8157,2922.446534687,0
+ITIC.US,D,20050511,000000,26.8401,27.5822,26.8401,27.5667,7810.0041770588,0
+ITIC.US,D,20050512,000000,27.1228,27.217,27.0159,27.217,4737.2662742619,0
+ITIC.US,D,20050513,000000,29.8215,29.8215,27.59,27.8902,4699.1787357682,0
+ITIC.US,D,20050516,000000,27.0091,28.0505,27.0091,28.0505,1584.2357227486,0
+ITIC.US,D,20050517,000000,27.8524,28.1991,27.8524,28.1923,3781.9896331243,0
+ITIC.US,D,20050518,000000,28.2292,28.2292,27.59,27.59,658.81147664659,0
+ITIC.US,D,20050519,000000,27.5988,27.5988,27.5988,27.5988,253.23066133603,0
+ITIC.US,D,20050520,000000,27.6124,27.6124,27.5822,27.5822,518.81403785919,0
+ITIC.US,D,20050523,000000,27.5822,27.659,27.0091,27.0626,3699.6381985435,0
+ITIC.US,D,20050526,000000,27.5822,27.5822,27.5822,27.5822,119.40958014219,0
+ITIC.US,D,20050531,000000,26.9848,26.9848,26.9848,26.9848,119.40958014219,0
+ITIC.US,D,20050601,000000,27.2733,27.2733,27.2733,27.2733,11094.797023902,0
+ITIC.US,D,20050602,000000,27.2733,27.4794,27.2733,27.4794,22295.621519826,0
+ITIC.US,D,20050606,000000,27.4794,27.4794,27.4794,27.4794,2162.7545506789,0
+ITIC.US,D,20050607,000000,27.5667,27.5667,27.5667,27.5667,119.40958014219,0
+ITIC.US,D,20050608,000000,27.5822,27.5822,27.5822,27.5822,119.40958014219,0
+ITIC.US,D,20050609,000000,27.5822,27.5822,27.5667,27.5822,3727.4318077145,0
+ITIC.US,D,20050613,000000,29.1153,29.1153,27.5445,27.7678,958.36481993433,0
+ITIC.US,D,20050614,000000,27.6056,27.8368,27.5822,27.8368,2494.2190748667,0
+ITIC.US,D,20050615,000000,27.7367,27.7367,27.5445,27.5445,1429.8267829095,0
+ITIC.US,D,20050616,000000,27.5521,28.0214,27.5521,28.0214,1290.8587370544,0
+ITIC.US,D,20050622,000000,27.7367,27.7367,27.7367,27.7367,390.13992132665,0
+ITIC.US,D,20050624,000000,27.5376,27.5376,27.5376,27.5376,390.13992132665,0
+ITIC.US,D,20050628,000000,27.5822,27.5822,27.5822,27.5822,119.40958014219,0
+ITIC.US,D,20050629,000000,27.966,27.966,27.966,27.966,253.23066133603,0
+ITIC.US,D,20050630,000000,27.5822,27.5822,27.3705,27.5822,4182.4234837736,0
+ITIC.US,D,20050701,000000,27.6445,27.9572,27.2015,27.3705,9733.9395674533,0
+ITIC.US,D,20050705,000000,27.4103,27.5239,27.4103,27.4706,639.25301093364,0
+ITIC.US,D,20050706,000000,27.5085,27.5085,27.5085,27.5085,4440.8011097709,0
+ITIC.US,D,20050707,000000,27.3531,27.5085,26.7712,27.5085,4025.95575807,0
+ITIC.US,D,20050712,000000,27.2015,27.3618,27.2015,27.3618,9527.031588069,0
+ITIC.US,D,20050715,000000,27.5746,27.5746,27.5746,27.5746,119.40958014219,0
+ITIC.US,D,20050718,000000,26.9713,27.5085,26.9713,27.116,965.57057046015,0
+ITIC.US,D,20050719,000000,27.5822,28.6489,27.1228,27.1228,1692.3219806359,0
+ITIC.US,D,20050720,000000,27.729,27.729,27.4706,27.4706,253.23066133603,0
+ITIC.US,D,20050722,000000,27.2093,28.0282,27.2093,28.0282,806.01466595981,0
+ITIC.US,D,20050725,000000,28.3244,28.3244,28.3244,28.3244,119.40958014219,0
+ITIC.US,D,20050727,000000,28.3469,28.3469,28.3469,28.3469,390.13992132665,0
+ITIC.US,D,20050728,000000,28.2069,28.2069,27.6833,27.6833,390.13992132665,0
+ITIC.US,D,20050729,000000,27.6367,27.6367,27.6367,27.6367,119.40958014219,0
+ITIC.US,D,20050801,000000,27.3142,27.4258,27.3142,27.4258,390.13992132665,0
+ITIC.US,D,20050802,000000,27.9815,28.1282,27.6678,28.0214,658.81147664659,0
+ITIC.US,D,20050805,000000,29.1065,29.8593,28.7315,29.8593,2905.9762477708,0
+ITIC.US,D,20050809,000000,29.836,29.836,29.3057,29.3057,390.13992132665,0
+ITIC.US,D,20050811,000000,29.1153,29.1153,28.6169,28.6169,424.10988809124,0
+ITIC.US,D,20050812,000000,28.3469,28.5421,28.3469,28.5421,1647.0286916165,0
+ITIC.US,D,20050815,000000,28.5421,28.5421,28.3789,28.3789,3333.1743146588,0
+ITIC.US,D,20050817,000000,28.6169,30.5713,28.6169,30.348,10344.369576284,0
+ITIC.US,D,20050818,000000,30.2742,30.4568,30.2664,30.4568,6299.884745433,0
+ITIC.US,D,20050819,000000,30.3421,32.1724,30.3421,32.1724,5481.5173642861,0
+ITIC.US,D,20050824,000000,31.1232,31.6604,30.6482,31.1067,2030.9922553496,0
+ITIC.US,D,20050825,000000,31.2679,32.1801,31.2679,32.1801,3651.2567307273,0
+ITIC.US,D,20050826,000000,32.5639,32.8164,32.0286,32.2413,10623.335060926,0
+ITIC.US,D,20050829,000000,32.9398,32.9398,31.4369,31.8683,4826.8234593685,0
+ITIC.US,D,20050830,000000,30.1828,30.5889,30.1828,30.5713,2360.3979936729,0
+ITIC.US,D,20050831,000000,31.4603,31.4603,30.2742,30.2742,7793.5338901427,0
+ITIC.US,D,20050901,000000,30.7084,30.8405,29.6923,30.3053,5742.9831690802,0
+ITIC.US,D,20050902,000000,29.8972,30.2664,29.8972,30.2664,914.10092384714,0
+ITIC.US,D,20050906,000000,28.3293,30.9279,28.3293,30.9279,2325.398633976,0
+ITIC.US,D,20050907,000000,29.8593,29.8593,29.8593,29.8593,119.40958014219,0
+ITIC.US,D,20050908,000000,30.1984,30.1984,29.7273,29.7273,1023.2165746667,0
+ITIC.US,D,20050912,000000,29.8817,29.8817,29.8817,29.8817,119.40958014219,0
+ITIC.US,D,20050913,000000,30.4879,30.4879,30.4879,30.4879,390.13992132665,0
+ITIC.US,D,20050914,000000,31.2854,31.4156,31.2854,31.4156,773.07409212748,0
+ITIC.US,D,20050915,000000,31.1844,31.1844,31.1766,31.1766,390.13992132665,0
+ITIC.US,D,20050916,000000,30.6482,30.6851,30.2664,30.6851,518.81403785919,0
+ITIC.US,D,20050919,000000,30.6482,30.6482,30.4947,30.4947,520.87282372371,0
+ITIC.US,D,20050921,000000,29.8817,29.8817,29.8817,29.8817,1618.2056895132,0
+ITIC.US,D,20050922,000000,30.1032,30.111,30.1032,30.111,253.23066133603,0
+ITIC.US,D,20050923,000000,30.4499,30.4499,29.9603,29.9603,1692.3219806359,0
+ITIC.US,D,20050926,000000,29.836,29.9449,29.498,29.498,2361.4273866051,0
+ITIC.US,D,20050928,000000,29.7982,29.974,29.7982,29.9283,3006.8567551323,0
+ITIC.US,D,20050929,000000,29.7496,29.7496,28.2069,29.7273,6952.519864486,0
+ITIC.US,D,20050930,000000,29.9216,29.9216,29.9216,29.9216,119.40958014219,0
+ITIC.US,D,20051003,000000,30.6132,30.6132,30.5713,30.5713,786.45620024686,0
+ITIC.US,D,20051004,000000,30.7006,30.7307,30.7006,30.7307,1922.9059974622,0
+ITIC.US,D,20051005,000000,30.7307,30.7307,30.6482,30.6482,253.23066133603,0
+ITIC.US,D,20051006,000000,31.1378,31.1378,31.1378,31.1378,152.35015397452,0
+ITIC.US,D,20051007,000000,30.6482,30.6482,29.8671,29.8671,2873.0356739385,0
+ITIC.US,D,20051010,000000,29.5942,29.5942,29.5942,29.5942,119.40958014219,0
+ITIC.US,D,20051011,000000,29.3133,29.3133,29.3057,29.3057,253.23066133603,0
+ITIC.US,D,20051012,000000,29.2861,29.8817,28.9403,28.9403,7412.6585052064,0
+ITIC.US,D,20051013,000000,29.601,29.601,29.601,29.601,914.10092384714,0
+ITIC.US,D,20051017,000000,30.0506,30.0506,30.0506,30.0506,119.40958014219,0
+ITIC.US,D,20051024,000000,30.0362,30.2353,30.0362,30.2353,390.13992132665,0
+ITIC.US,D,20051025,000000,30.2518,30.2518,30.2518,30.2518,119.40958014219,0
+ITIC.US,D,20051026,000000,30.042,30.042,29.9603,29.9603,744.25109002419,0
+ITIC.US,D,20051027,000000,30.0031,30.0585,29.9216,30.0585,1176.5961215735,0
+ITIC.US,D,20051028,000000,30.2664,30.2664,29.906,29.906,253.23066133603,0
+ITIC.US,D,20051031,000000,29.906,29.906,29.8904,29.8904,914.10092384714,0
+ITIC.US,D,20051101,000000,30.6482,30.995,30.4499,30.995,3524.6414000592,0
+ITIC.US,D,20051102,000000,30.995,31.0552,30.995,31.0552,1047.922005041,0
+ITIC.US,D,20051103,000000,31.031,31.031,30.6482,30.6482,2739.2145927446,0
+ITIC.US,D,20051104,000000,30.657,31.031,30.657,31.031,1471.0025002,0
+ITIC.US,D,20051107,000000,31.3923,31.4234,31.3923,31.4234,991.30539376666,0
+ITIC.US,D,20051108,000000,31.4156,31.4156,31.0018,31.0018,453.96228312679,0
+ITIC.US,D,20051110,000000,31.0018,31.0018,30.8949,30.9104,1284.6823794608,0
+ITIC.US,D,20051111,000000,30.96,31.7051,30.96,30.96,518.81403785919,0
+ITIC.US,D,20051114,000000,30.9659,30.9659,30.9348,30.96,1180.7136933026,0
+ITIC.US,D,20051115,000000,31.4156,31.4156,31.4156,31.4156,658.81147664659,0
+ITIC.US,D,20051117,000000,31.4526,31.5311,31.4526,31.4991,6089.8885872519,0
+ITIC.US,D,20051118,000000,31.0163,32.3326,31.0163,31.7896,4164.9238039251,0
+ITIC.US,D,20051121,000000,31.8051,31.8431,31.8051,31.8431,714.39869498864,0
+ITIC.US,D,20051122,000000,31.7964,31.7964,31.7964,31.7964,629.9884745433,0
+ITIC.US,D,20051123,000000,32.5338,32.5338,32.5338,32.5338,119.40958014219,0
+ITIC.US,D,20051125,000000,32.9475,32.9475,32.9475,32.9475,451.90349726227,0
+ITIC.US,D,20051128,000000,32.9475,33.4071,32.9475,33.1418,4855.6464614718,0
+ITIC.US,D,20051129,000000,32.9475,32.9475,32.9398,32.9398,1592.4708662067,0
+ITIC.US,D,20051130,000000,32.9398,32.9398,32.9398,32.9398,2485.9839314086,0
+ITIC.US,D,20051201,000000,33.1331,34.2891,32.6775,33.3293,4556.0931181841,0
+ITIC.US,D,20051202,000000,33.0554,33.0554,33.0554,33.0554,256.31884013281,0
+ITIC.US,D,20051205,000000,32.2413,33.2527,32.2413,33.2527,2357.3098148761,0
+ITIC.US,D,20051206,000000,33.2001,33.3293,33.0952,33.3293,884.24852881159,0
+ITIC.US,D,20051207,000000,32.9475,32.9475,32.9475,32.9475,3989.9270054409,0
+ITIC.US,D,20051208,000000,33.0156,33.0156,33.0156,33.0156,119.40958014219,0
+ITIC.US,D,20051209,000000,33.3293,33.3293,33.3293,33.3293,518.81403785919,0
+ITIC.US,D,20051212,000000,32.4814,33.2138,32.1801,32.832,23020.314144137,0
+ITIC.US,D,20051213,000000,32.2579,32.2579,32.1801,32.1801,786.45620024686,0
+ITIC.US,D,20051215,000000,32.4202,32.4202,31.608,31.9625,1794.2318809297,0
+ITIC.US,D,20051216,000000,31.608,32.4278,31.608,32.3715,3755.2254168855,0
+ITIC.US,D,20051219,000000,32.7173,32.7173,32.5259,32.5338,1176.5961215735,0
+ITIC.US,D,20051220,000000,32.5639,33.3293,32.5639,33.3293,2482.8957526118,0
+ITIC.US,D,20051221,000000,32.7553,32.9475,32.6853,32.832,2511.7187547151,0
+ITIC.US,D,20051222,000000,31.4234,32.3637,31.4234,32.3637,1831.2900264911,0
+ITIC.US,D,20051227,000000,32.1938,32.2268,32.1938,32.219,611.45940176261,0
+ITIC.US,D,20051228,000000,32.219,32.219,32.114,32.219,929.54181783104,0
+ITIC.US,D,20051230,000000,32.2268,32.325,32.219,32.3103,658.81147664659,0
+ITIC.US,D,20060103,000000,31.4526,32.6037,31.4526,32.6037,3016.1212915227,0
+ITIC.US,D,20060104,000000,32.1879,33.2828,32.1879,33.2828,3867.4292465019,0
+ITIC.US,D,20060105,000000,33.2138,33.7121,33.2138,33.7121,1420.5622465192,0
+ITIC.US,D,20060109,000000,32.7173,33.8986,32.7173,33.8986,532.19614597857,0
+ITIC.US,D,20060110,000000,33.9063,34.4786,33.9063,34.4786,253.23066133603,0
+ITIC.US,D,20060111,000000,34.5029,34.7565,34.5029,34.7565,1497.7667164387,0
+ITIC.US,D,20060112,000000,34.5087,34.5087,34.5087,34.5087,119.40958014219,0
+ITIC.US,D,20060118,000000,34.1036,35.4287,34.1036,35.4287,3291.9985973684,0
+ITIC.US,D,20060119,000000,36.0047,36.0047,34.5952,35.553,850.278562047,0
+ITIC.US,D,20060120,000000,36.0047,36.0124,35.4287,36.0124,518.81403785919,0
+ITIC.US,D,20060123,000000,36.8703,36.8703,36.8703,36.8703,323.22938072973,0
+ITIC.US,D,20060124,000000,37.492,37.5231,37.492,37.5231,795.72073663721,0
+ITIC.US,D,20060125,000000,36.4098,37.0771,36.4098,37.0072,1572.9124004937,0
+ITIC.US,D,20060126,000000,37.5396,37.5396,35.246,35.246,253.23066133603,0
+ITIC.US,D,20060127,000000,35.2694,36.5584,35.2694,36.5584,716.45748085316,0
+ITIC.US,D,20060130,000000,37.1627,37.1627,35.3548,36.5895,648.51754732398,0
+ITIC.US,D,20060201,000000,34.0958,35.1557,33.4537,34.4786,2932.7404640096,0
+ITIC.US,D,20060202,000000,36.0047,36.0047,33.3362,33.3362,1429.8267829095,0
+ITIC.US,D,20060203,000000,33.3293,33.8579,33.3293,33.8579,786.45620024686,0
+ITIC.US,D,20060206,000000,34.4786,34.6642,30.7774,32.5639,8240.2904227436,0
+ITIC.US,D,20060207,000000,31.4234,32.6455,31.4234,32.6455,1176.5961215735,0
+ITIC.US,D,20060208,000000,31.4234,31.469,31.4234,31.469,1667.6165502617,0
+ITIC.US,D,20060209,000000,32.6775,32.6775,31.7206,31.7206,1069.5392566184,0
+ITIC.US,D,20060213,000000,31.7206,31.7206,31.6672,31.6672,1599.6766167325,0
+ITIC.US,D,20060214,000000,32.1938,32.1938,31.6604,31.913,7708.0942767651,0
+ITIC.US,D,20060215,000000,32.5416,32.6406,32.5416,32.6406,1590.4120803422,0
+ITIC.US,D,20060216,000000,32.8932,33.3828,32.8932,33.3828,390.13992132665,0
+ITIC.US,D,20060217,000000,33.4537,33.4537,33.4537,33.4537,119.40958014219,0
+ITIC.US,D,20060221,000000,34.3125,34.3125,33.9063,34.1707,2546.718114412,0
+ITIC.US,D,20060222,000000,33.922,34.1327,33.6966,33.7121,6084.7416225906,0
+ITIC.US,D,20060223,000000,33.0156,33.0156,33.0156,33.0156,253.23066133603,0
+ITIC.US,D,20060224,000000,32.9321,32.9398,32.9321,32.9321,786.45620024686,0
+ITIC.US,D,20060227,000000,33.0234,33.3293,32.1801,33.3293,5955.0381131258,0
+ITIC.US,D,20060228,000000,33.3215,33.3215,33.1264,33.1264,806.01466595981,0
+ITIC.US,D,20060301,000000,33.3293,33.3293,33.3293,33.3293,464.25621244939,0
+ITIC.US,D,20060302,000000,32.4667,34.0064,32.1801,34.0064,1917.7590328009,0
+ITIC.US,D,20060303,000000,34.1036,34.1036,34.1036,34.1036,253.23066133603,0
+ITIC.US,D,20060306,000000,33.9986,33.9986,32.6105,32.9709,1539.9718266614,0
+ITIC.US,D,20060315,000000,32.9475,32.9475,32.9475,32.9475,489.9910357559,0
+ITIC.US,D,20060317,000000,32.9475,32.9475,32.1879,32.1879,1436.0031405031,0
+ITIC.US,D,20060320,000000,32.3715,32.3715,32.3715,32.3715,119.40958014219,0
+ITIC.US,D,20060321,000000,32.557,32.5639,32.3326,32.5639,604.25365123679,0
+ITIC.US,D,20060322,000000,32.5707,32.5707,32.5639,32.5639,408.66899410734,0
+ITIC.US,D,20060324,000000,32.7553,32.7553,32.2656,32.7553,6111.5058388294,0
+ITIC.US,D,20060327,000000,32.1879,32.356,32.1879,32.356,390.13992132665,0
+ITIC.US,D,20060328,000000,32.356,32.356,32.356,32.356,786.45620024686,0
+ITIC.US,D,20060329,000000,32.864,32.8718,32.864,32.8718,1303.2114522415,0
+ITIC.US,D,20060330,000000,32.7553,32.7553,32.7474,32.7474,253.23066133603,0
+ITIC.US,D,20060331,000000,32.8397,32.8932,32.8397,32.8932,4328.5972801545,0
+ITIC.US,D,20060403,000000,32.1879,33.4071,32.1879,32.4114,1627.4702259035,0
+ITIC.US,D,20060404,000000,32.2656,33.4071,32.2656,33.2973,3083.0318321196,0
+ITIC.US,D,20060405,000000,32.6998,32.6998,32.2579,32.5115,786.45620024686,0
+ITIC.US,D,20060406,000000,32.3881,32.4503,32.3881,32.4503,415.87474463316,0
+ITIC.US,D,20060407,000000,32.4114,32.4114,32.4114,32.4114,636.16483213686,0
+ITIC.US,D,20060411,000000,32.4114,32.4202,32.4114,32.4114,2896.7117113805,0
+ITIC.US,D,20060412,000000,32.4114,32.4114,32.4114,32.4114,253.23066133603,0
+ITIC.US,D,20060413,000000,32.1801,32.1801,31.1455,31.1455,658.81147664659,0
+ITIC.US,D,20060417,000000,31.8606,31.8606,31.0163,31.1232,2544.6593285474,0
+ITIC.US,D,20060418,000000,30.6646,31.3224,30.6646,31.3224,1429.8267829095,0
+ITIC.US,D,20060419,000000,31.3311,32.5794,31.3311,32.5036,4936.9685031204,0
+ITIC.US,D,20060420,000000,31.3224,32.9475,31.3224,31.8295,390.13992132665,0
+ITIC.US,D,20060421,000000,32.9321,32.9321,32.9321,32.9321,148.23258224548,0
+ITIC.US,D,20060424,000000,33.0787,33.0787,32.5036,32.762,1796.2906667942,0
+ITIC.US,D,20060425,000000,33.3215,33.3215,33.3215,33.3215,225.437052165,0
+ITIC.US,D,20060426,000000,32.8863,32.8863,32.8863,32.8863,390.13992132665,0
+ITIC.US,D,20060427,000000,33.1856,33.1856,33.1856,33.1856,184.26133487459,0
+ITIC.US,D,20060428,000000,33.1923,33.1923,32.9563,32.9563,850.278562047,0
+ITIC.US,D,20060501,000000,33.2138,33.2138,32.9475,32.9632,920.2772814407,0
+ITIC.US,D,20060502,000000,32.3715,32.4425,32.3715,32.4425,518.81403785919,0
+ITIC.US,D,20060504,000000,32.7766,33.3293,32.762,33.3293,914.10092384714,0
+ITIC.US,D,20060505,000000,33.7121,34.4786,33.7121,34.4786,1047.922005041,0
+ITIC.US,D,20060508,000000,33.1923,35.4519,33.1923,35.4519,1047.922005041,0
+ITIC.US,D,20060509,000000,35.5131,36.6848,34.9011,34.9011,1963.0523218204,0
+ITIC.US,D,20060510,000000,35.6666,35.6666,35.4364,35.4364,390.13992132665,0
+ITIC.US,D,20060515,000000,33.9132,33.9132,32.8485,32.8485,518.81403785919,0
+ITIC.US,D,20060516,000000,33.749,33.749,33.0952,33.5479,786.45620024686,0
+ITIC.US,D,20060517,000000,33.3993,33.3993,33.3993,33.3993,119.40958014219,0
+ITIC.US,D,20060518,000000,33.3293,34.0958,33.3293,34.0958,323.22938072973,0
+ITIC.US,D,20060522,000000,33.5324,33.5402,33.5324,33.5324,689.6932646144,0
+ITIC.US,D,20060523,000000,34.4504,34.4504,34.4504,34.4504,119.40958014219,0
+ITIC.US,D,20060524,000000,34.4038,34.4038,34.4038,34.4038,430.2862456848,0
+ITIC.US,D,20060525,000000,34.1036,34.1036,34.1036,34.1036,253.23066133603,0
+ITIC.US,D,20060526,000000,33.1632,33.1632,33.1632,33.1632,3344.4976369137,0
+ITIC.US,D,20060530,000000,33.9297,33.9297,32.9097,33.1098,586.75397138837,0
+ITIC.US,D,20060531,000000,33.1418,34.4941,33.1418,34.227,8474.992011299,0
+ITIC.US,D,20060601,000000,34.7641,35.1003,34.3969,34.3969,3914.7813213859,0
+ITIC.US,D,20060606,000000,34.1036,34.1036,34.1036,34.1036,119.40958014219,0
+ITIC.US,D,20060607,000000,34.3183,35.0857,34.3183,34.5466,4858.7346402686,0
+ITIC.US,D,20060608,000000,35.6142,35.6142,34.0958,34.1707,9402.4750432655,0
+ITIC.US,D,20060609,000000,34.3251,34.3251,34.3251,34.3251,919.24788850844,0
+ITIC.US,D,20060612,000000,34.2492,34.2492,34.2492,34.2492,518.81403785919,0
+ITIC.US,D,20060613,000000,34.3037,34.3037,34.1707,34.1707,4305.9506356448,0
+ITIC.US,D,20060619,000000,33.9521,33.9608,33.7043,33.7043,1048.9513979732,0
+ITIC.US,D,20060620,000000,33.3215,33.3215,32.9475,33.1923,3574.0522608077,0
+ITIC.US,D,20060621,000000,32.9475,32.9475,32.9475,32.9475,796.75012956947,0
+ITIC.US,D,20060622,000000,33.0623,33.6966,33.0156,33.3362,5878.8630361385,0
+ITIC.US,D,20060623,000000,33.3362,33.3362,33.3362,33.3362,2937.8874286709,0
+ITIC.US,D,20060630,000000,34.0813,34.635,33.3293,33.8899,1463.7967496741,0
+ITIC.US,D,20060703,000000,34.4941,34.4941,33.7908,34.2969,658.81147664659,0
+ITIC.US,D,20060706,000000,32.9475,33.0408,32.9475,33.0408,253.23066133603,0
+ITIC.US,D,20060707,000000,32.9845,32.9845,32.9845,32.9845,119.40958014219,0
+ITIC.US,D,20060710,000000,32.9475,32.9475,32.9475,32.9475,522.93160958823,0
+ITIC.US,D,20060711,000000,33.2828,33.3041,33.2828,33.3041,390.13992132665,0
+ITIC.US,D,20060712,000000,33.3215,33.3215,33.102,33.102,663.95844130789,0
+ITIC.US,D,20060713,000000,33.102,33.102,33.102,33.102,511.60828733337,0
+ITIC.US,D,20060717,000000,33.102,33.102,33.102,33.102,1025.2753605313,0
+ITIC.US,D,20060718,000000,33.3041,33.3041,32.9475,32.9475,977.92328564728,0
+ITIC.US,D,20060719,000000,32.901,32.901,32.901,32.901,658.81147664659,0
+ITIC.US,D,20060725,000000,32.901,32.9475,32.901,32.9475,763.80955573714,0
+ITIC.US,D,20060726,000000,33.171,33.171,33.0554,33.0554,253.23066133603,0
+ITIC.US,D,20060728,000000,33.0554,33.0554,33.0554,33.0554,253.23066133603,0
+ITIC.US,D,20060731,000000,33.1778,33.1778,33.1778,33.1778,658.81147664659,0
+ITIC.US,D,20060801,000000,33.0554,33.8219,33.0554,33.7587,914.10092384714,0
+ITIC.US,D,20060802,000000,33.3293,33.3293,33.3129,33.3129,518.81403785919,0
+ITIC.US,D,20060803,000000,33.3041,33.3041,33.3041,33.3041,253.23066133603,0
+ITIC.US,D,20060807,000000,33.0554,33.0554,33.0554,33.0554,119.40958014219,0
+ITIC.US,D,20060810,000000,33.0554,33.102,33.0554,33.102,487.93224989138,0
+ITIC.US,D,20060811,000000,33.102,33.445,33.102,33.445,969.6881421892,0
+ITIC.US,D,20060814,000000,33.102,33.102,33.102,33.102,390.13992132665,0
+ITIC.US,D,20060815,000000,33.1778,33.1778,33.1778,33.1778,253.23066133603,0
+ITIC.US,D,20060818,000000,33.0554,33.0554,33.0554,33.0554,119.40958014219,0
+ITIC.US,D,20060821,000000,33.1418,33.1418,33.0623,33.0623,253.23066133603,0
+ITIC.US,D,20060822,000000,33.0554,33.0554,33.0554,33.0554,269.7009482522,0
+ITIC.US,D,20060823,000000,33.4071,33.4071,33.1331,33.1331,1905.4063176138,0
+ITIC.US,D,20060828,000000,33.1418,33.1418,33.1331,33.1331,843.07281152118,0
+ITIC.US,D,20060830,000000,33.0865,33.2527,33.0865,33.2527,1450.4146415548,0
+ITIC.US,D,20060831,000000,33.3293,33.3293,33.3293,33.3293,119.40958014219,0
+ITIC.US,D,20060901,000000,33.9986,37.5396,33.99,35.246,4629.1800163745,0
+ITIC.US,D,20060905,000000,35.3927,35.5131,35.1324,35.1324,2386.1328169794,0
+ITIC.US,D,20060906,000000,35.078,35.246,34.4786,35.2314,1335.1226331416,0
+ITIC.US,D,20060908,000000,33.9521,33.9521,33.7121,33.7121,7083.2527668831,0
+ITIC.US,D,20060911,000000,33.7198,33.7198,33.7198,33.7198,297.49455742322,0
+ITIC.US,D,20060913,000000,33.7121,33.7121,33.7121,33.7121,254.26005426829,0
+ITIC.US,D,20060918,000000,33.7121,33.7121,33.7121,33.7121,463.22681951713,0
+ITIC.US,D,20060920,000000,35.1712,35.1712,33.6295,33.6295,1048.9513979732,0
+ITIC.US,D,20060921,000000,33.6295,33.6295,33.1632,33.171,914.10092384714,0
+ITIC.US,D,20060922,000000,33.445,34.2969,33.445,34.2969,4371.8317833095,0
+ITIC.US,D,20060925,000000,34.3125,35.246,34.0424,34.0424,2609.5110832798,0
+ITIC.US,D,20060927,000000,33.9063,35.0935,33.9063,35.0935,10632.599597317,0
+ITIC.US,D,20060928,000000,35.3607,35.3607,35.246,35.246,390.13992132665,0
+ITIC.US,D,20061003,000000,35.246,35.553,35.246,35.5063,694.8402292757,0
+ITIC.US,D,20061004,000000,35.7755,35.7755,34.8779,34.8779,528.07857424953,0
+ITIC.US,D,20061005,000000,35.3927,35.4005,35.3927,35.4005,390.13992132665,0
+ITIC.US,D,20061006,000000,34.909,35.5986,34.909,35.5831,1201.3015519478,0
+ITIC.US,D,20061009,000000,35.6502,35.7755,35.6502,35.7755,786.45620024686,0
+ITIC.US,D,20061010,000000,34.9244,36.0124,34.9244,35.997,390.13992132665,0
+ITIC.US,D,20061011,000000,36.0124,36.0513,35.9348,35.9348,653.66451198529,0
+ITIC.US,D,20061012,000000,36.7644,36.7644,35.5685,35.5685,406.61020824282,0
+ITIC.US,D,20061013,000000,35.246,35.246,35.246,35.246,119.40958014219,0
+ITIC.US,D,20061016,000000,35.2849,35.9047,35.2849,35.9047,253.23066133603,0
+ITIC.US,D,20061017,000000,36.0124,36.0124,34.8632,34.9011,1993.9341097882,0
+ITIC.US,D,20061018,000000,34.9459,34.9459,34.9459,34.9459,130.73290239706,0
+ITIC.US,D,20061019,000000,35.1324,35.5608,35.1324,35.4063,1424.6798182482,0
+ITIC.US,D,20061020,000000,35.553,35.553,35.5131,35.5131,679.39933529179,0
+ITIC.US,D,20061023,000000,35.3227,35.4742,35.3227,35.4742,658.81147664659,0
+ITIC.US,D,20061024,000000,35.4742,35.929,35.4742,35.7832,2280.1053449565,0
+ITIC.US,D,20061025,000000,35.7832,35.7832,35.7832,35.7832,3208.6177698553,0
+ITIC.US,D,20061026,000000,35.997,37.4765,35.997,37.4765,2791.7136322899,0
+ITIC.US,D,20061027,000000,37.5474,38.5558,37.5474,38.4936,16222.20321949,0
+ITIC.US,D,20061030,000000,39.0775,39.0775,38.6956,38.7326,3557.5819738916,0
+ITIC.US,D,20061031,000000,39.6244,39.6244,39.5301,39.5388,914.10092384714,0
+ITIC.US,D,20061102,000000,39.0775,39.1202,38.3925,38.3925,593.95972191419,0
+ITIC.US,D,20061103,000000,38.5558,39.8662,38.5558,39.3077,1964.0817147526,0
+ITIC.US,D,20061106,000000,39.2911,39.9352,39.2678,39.6506,977.92328564728,0
+ITIC.US,D,20061107,000000,38.8423,39.1133,38.0215,38.1962,3917.8695001827,0
+ITIC.US,D,20061108,000000,38.0486,39.4981,38.0486,38.6548,4691.9729852424,0
+ITIC.US,D,20061109,000000,38.2983,39.4155,38.2983,39.4155,518.81403785919,0
+ITIC.US,D,20061110,000000,39.2202,39.2202,38.8909,38.8909,253.23066133603,0
+ITIC.US,D,20061113,000000,39.7972,39.7972,38.0876,39.2678,786.45620024686,0
+ITIC.US,D,20061115,000000,39.1531,40.5832,39.1531,40.5608,2849.3596364965,0
+ITIC.US,D,20061116,000000,40.5161,40.5161,39.6457,40.111,1831.2900264911,0
+ITIC.US,D,20061117,000000,39.8429,39.8429,39.8429,39.8429,119.40958014219,0
+ITIC.US,D,20061120,000000,39.8429,39.8429,39.8429,39.8429,119.40958014219,0
+ITIC.US,D,20061121,000000,39.8351,40.3791,39.8197,39.8429,6079.5946579293,0
+ITIC.US,D,20061122,000000,40.3791,40.3791,40.3791,40.3791,253.23066133603,0
+ITIC.US,D,20061127,000000,40.3791,40.3791,39.9828,39.9828,786.45620024686,0
+ITIC.US,D,20061128,000000,39.6388,40.3412,39.0852,39.0852,1254.8299844253,0
+ITIC.US,D,20061130,000000,38.8336,39.6642,38.8336,39.2766,658.81147664659,0
+ITIC.US,D,20061201,000000,39.7196,39.7196,39.5835,39.5835,253.23066133603,0
+ITIC.US,D,20061204,000000,39.9507,40.2344,39.6875,39.6875,850.278562047,0
+ITIC.US,D,20061206,000000,39.4601,39.4601,38.4635,39.2056,786.45620024686,0
+ITIC.US,D,20061207,000000,38.3129,38.3129,37.9292,38.3129,1712.9098392811,0
+ITIC.US,D,20061208,000000,38.9005,40.0877,38.8909,39.7274,4091.8369057347,0
+ITIC.US,D,20061211,000000,39.6584,40.591,39.6584,40.1654,1126.1558678928,0
+ITIC.US,D,20061212,000000,40.6064,40.7493,40.6064,40.6064,1310.4172027674,0
+ITIC.US,D,20061213,000000,40.4412,40.4412,40.4025,40.4025,253.23066133603,0
+ITIC.US,D,20061214,000000,41.17,41.17,41.17,41.17,121.46836600671,0
+ITIC.US,D,20061215,000000,40.6064,41.1369,40.6064,40.6064,1102.4798304508,0
+ITIC.US,D,20061218,000000,40.0674,40.0674,40.0353,40.0353,404.5514223783,0
+ITIC.US,D,20061219,000000,40.419,40.419,40.419,40.419,226.46644509726,0
+ITIC.US,D,20061220,000000,40.419,40.8726,40.419,40.8726,959.39421286659,0
+ITIC.US,D,20061221,000000,40.2897,40.2897,40.25,40.25,253.23066133603,0
+ITIC.US,D,20061226,000000,40.1188,41.8956,40.1188,40.9251,2102.0203676755,0
+ITIC.US,D,20061227,000000,40.3957,41.9587,40.3957,40.9086,5742.9831690802,0
+ITIC.US,D,20061228,000000,40.3791,40.3791,40.3257,40.3257,551.75461169152,0
+ITIC.US,D,20061229,000000,40.9173,40.9173,40.9173,40.9173,119.40958014219,0
+ITIC.US,D,20070104,000000,41.8956,42.7009,41.0231,41.6148,1687.1750159746,0
+ITIC.US,D,20070108,000000,42.1491,42.1491,41.6819,41.8344,916.15970971166,0
+ITIC.US,D,20070110,000000,40.655,41.6819,40.655,41.6819,913.07153091488,0
+ITIC.US,D,20070116,000000,41.0679,41.0679,40.9999,40.9999,2427.3085342698,0
+ITIC.US,D,20070117,000000,41.712,41.7207,41.712,41.7207,406.61020824282,0
+ITIC.US,D,20070119,000000,41.0465,41.5692,41.0465,41.5692,551.75461169152,0
+ITIC.US,D,20070122,000000,41.5692,41.5692,41.031,41.5692,518.81403785919,0
+ITIC.US,D,20070123,000000,40.9912,40.9912,40.9912,40.9912,151.32076104226,0
+ITIC.US,D,20070124,000000,40.8017,40.8104,40.2995,40.2995,1560.5596853066,0
+ITIC.US,D,20070125,000000,40.9766,40.9766,40.9766,40.9766,119.40958014219,0
+ITIC.US,D,20070126,000000,40.3257,40.3335,40.3257,40.3335,390.13992132665,0
+ITIC.US,D,20070130,000000,40.9843,40.9843,40.3064,40.487,4566.3870475067,0
+ITIC.US,D,20070131,000000,40.5773,41.3748,40.5773,41.1612,2701.127054251,0
+ITIC.US,D,20070201,000000,41.8586,41.8586,40.2413,40.2413,5020.3493306334,0
+ITIC.US,D,20070202,000000,40.2344,40.4491,40.2344,40.2344,1987.7577521946,0
+ITIC.US,D,20070205,000000,40.2344,40.5832,40.2344,40.5832,888.36610054063,0
+ITIC.US,D,20070207,000000,41.4507,41.4507,41.4507,41.4507,1831.2900264911,0
+ITIC.US,D,20070208,000000,40.2995,40.9542,40.2897,40.9173,1831.2900264911,0
+ITIC.US,D,20070212,000000,40.6064,40.8415,40.6064,40.6064,642.34118973042,0
+ITIC.US,D,20070213,000000,40.6064,40.9173,40.6064,40.9173,1047.922005041,0
+ITIC.US,D,20070216,000000,40.9173,40.9173,40.7619,40.7619,518.81403785919,0
+ITIC.US,D,20070220,000000,39.9274,40.4948,39.873,40.2413,2226.576912479,0
+ITIC.US,D,20070221,000000,39.8429,39.8507,38.1341,38.174,13229.757965409,0
+ITIC.US,D,20070222,000000,37.6426,38.4635,37.6426,38.0641,1176.5961215735,0
+ITIC.US,D,20070223,000000,38.9919,39.4155,38.925,38.9637,4956.5269688333,0
+ITIC.US,D,20070226,000000,38.9326,38.9326,38.925,38.925,1809.6727749136,0
+ITIC.US,D,20070227,000000,38.3129,38.3129,38.3129,38.3129,722.63383844673,0
+ITIC.US,D,20070228,000000,38.1652,38.2818,37.6572,38.2818,722.63383844673,0
+ITIC.US,D,20070302,000000,38.58,38.7791,38.3129,38.7568,3911.6931425891,0
+ITIC.US,D,20070305,000000,39.2678,39.2678,38.9852,38.9852,1047.922005041,0
+ITIC.US,D,20070306,000000,38.5023,38.5023,37.7572,38.2129,4980.2030062753,0
+ITIC.US,D,20070307,000000,38.2129,38.4936,37.9292,38.4936,2160.6957648144,0
+ITIC.US,D,20070308,000000,38.4936,38.4936,38.4246,38.4246,253.23066133603,0
+ITIC.US,D,20070309,000000,38.4936,39.3543,38.4936,39.3543,3780.9602401921,0
+ITIC.US,D,20070312,000000,39.4601,40.8017,38.8423,40.2256,15088.841601072,0
+ITIC.US,D,20070313,000000,40.1809,40.1809,39.6709,39.6709,1694.3807665004,0
+ITIC.US,D,20070314,000000,39.5213,39.5699,39.5213,39.5699,3523.612007127,0
+ITIC.US,D,20070315,000000,39.2833,39.2833,39.1454,39.1454,253.23066133603,0
+ITIC.US,D,20070319,000000,39.0919,39.2367,39.0919,39.2367,370.58145561371,0
+ITIC.US,D,20070320,000000,39.2455,39.2455,39.2455,39.2455,316.02363020391,0
+ITIC.US,D,20070322,000000,39.4601,39.4601,39.4601,39.4601,389.11052839439,0
+ITIC.US,D,20070323,000000,39.2455,39.2455,39.0852,39.0852,253.23066133603,0
+ITIC.US,D,20070326,000000,39.1056,39.1531,38.41,38.5635,2632.1577277896,0
+ITIC.US,D,20070327,000000,38.7248,38.7326,38.7248,38.7248,1176.5961215735,0
+ITIC.US,D,20070330,000000,38.1409,38.6402,38.0565,38.5635,914.10092384714,0
+ITIC.US,D,20070402,000000,37.969,37.969,37.969,37.969,392.19870719117,0
+ITIC.US,D,20070403,000000,37.969,37.969,37.5474,37.5474,2240.9884135307,0
+ITIC.US,D,20070404,000000,37.6008,38.0049,37.6008,37.6707,1414.3858889256,0
+ITIC.US,D,20070405,000000,37.5765,37.5765,37.5474,37.5474,253.23066133603,0
+ITIC.US,D,20070409,000000,37.4162,37.4589,36.8188,36.8188,1200.2721590155,0
+ITIC.US,D,20070410,000000,36.78,36.78,36.78,36.78,253.23066133603,0
+ITIC.US,D,20070411,000000,36.7877,36.8557,36.7877,36.8557,879.10156415029,0
+ITIC.US,D,20070412,000000,36.3943,36.8703,36.0358,36.8703,914.10092384714,0
+ITIC.US,D,20070413,000000,37.2929,37.5309,37.2929,37.5309,924.39485316974,0
+ITIC.US,D,20070416,000000,37.5396,37.5396,37.1073,37.1073,253.23066133603,0
+ITIC.US,D,20070418,000000,37.2325,38.174,37.1694,37.1694,1831.2900264911,0
+ITIC.US,D,20070419,000000,37.1948,37.2404,37.1948,37.1948,390.13992132665,0
+ITIC.US,D,20070420,000000,36.7245,36.7245,36.7245,36.7245,253.23066133603,0
+ITIC.US,D,20070423,000000,37.1627,37.1627,37.1627,37.1627,1578.059365155,0
+ITIC.US,D,20070426,000000,37.1627,37.1627,37.1627,37.1627,152.35015397452,0
+ITIC.US,D,20070430,000000,36.9704,36.9704,36.6478,36.9383,1443.2088910289,0
+ITIC.US,D,20070501,000000,37.186,37.186,37.1374,37.1374,390.13992132665,0
+ITIC.US,D,20070502,000000,36.3116,36.3116,36.3116,36.3116,253.23066133603,0
+ITIC.US,D,20070503,000000,36.5895,36.5895,36.5895,36.5895,658.81147664659,0
+ITIC.US,D,20070504,000000,36.5895,37.5309,36.0281,36.0281,3924.0458577762,0
+ITIC.US,D,20070507,000000,36.3875,37.1452,36.2039,37.1374,1674.8223007875,0
+ITIC.US,D,20070508,000000,36.7566,36.9995,36.5197,36.5197,518.81403785919,0
+ITIC.US,D,20070509,000000,36.7245,37.4677,36.7245,37.1694,6080.6240508615,0
+ITIC.US,D,20070510,000000,37.3522,37.3608,37.3522,37.3608,1565.7066499679,0
+ITIC.US,D,20070511,000000,37.5474,37.5474,36.8188,37.5144,2233.7826630048,0
+ITIC.US,D,20070514,000000,37.8728,37.8728,37.5688,37.5765,777.19166385652,0
+ITIC.US,D,20070516,000000,37.7339,37.7339,37.7339,37.7339,1429.8267829095,0
+ITIC.US,D,20070517,000000,37.7339,37.8136,37.7339,37.8136,253.23066133603,0
+ITIC.US,D,20070518,000000,37.8602,37.8602,37.6572,37.6572,2064.9622221141,0
+ITIC.US,D,20070521,000000,37.6493,37.6493,37.6493,37.6493,119.40958014219,0
+ITIC.US,D,20070523,000000,37.3522,37.4765,37.3522,37.3522,658.81147664659,0
+ITIC.US,D,20070524,000000,37.3833,37.5396,37.3696,37.5396,501.31435801076,0
+ITIC.US,D,20070529,000000,37.5474,37.5474,37.5474,37.5474,119.40958014219,0
+ITIC.US,D,20070530,000000,37.5474,37.5474,37.3375,37.5474,468.37378417843,0
+ITIC.US,D,20070601,000000,37.5474,37.6212,37.5474,37.6212,266.61276945542,0
+ITIC.US,D,20070604,000000,37.6873,38.5188,37.6873,37.8514,7973.6776532882,0
+ITIC.US,D,20070607,000000,37.8825,37.8825,37.5688,37.63,1230.124554051,0
+ITIC.US,D,20070612,000000,37.5474,37.5474,37.5474,37.5474,658.81147664659,0
+ITIC.US,D,20070615,000000,37.5532,37.5532,37.5532,37.5532,253.23066133603,0
+ITIC.US,D,20070618,000000,37.4677,37.5474,37.4677,37.5474,253.23066133603,0
+ITIC.US,D,20070619,000000,37.6143,37.6143,37.6143,37.6143,487.93224989138,0
+ITIC.US,D,20070620,000000,37.7184,38.3051,37.5765,37.7261,4571.534012168,0
+ITIC.US,D,20070621,000000,38.0709,38.7403,37.9292,37.9292,2106.1379394046,0
+ITIC.US,D,20070622,000000,38.4936,38.4936,37.9292,37.9292,921.30667437296,0
+ITIC.US,D,20070625,000000,38.0797,38.4635,38.0797,38.2983,1303.2114522415,0
+ITIC.US,D,20070626,000000,38.1186,38.1186,38.1186,38.1186,2342.8983138244,0
+ITIC.US,D,20070627,000000,38.1186,38.1186,38.1186,38.1186,323.22938072973,0
+ITIC.US,D,20070629,000000,38.7248,38.7568,38.7248,38.7568,253.23066133603,0
+ITIC.US,D,20070703,000000,38.7568,38.7568,38.1507,38.1574,390.13992132665,0
+ITIC.US,D,20070705,000000,38.6868,38.6868,37.9292,37.9292,4189.6292342994,0
+ITIC.US,D,20070706,000000,37.9292,37.9292,37.9292,37.9292,510.57889440111,0
+ITIC.US,D,20070709,000000,37.5474,37.6143,37.5474,37.5474,2783.4784888318,0
+ITIC.US,D,20070710,000000,37.6008,37.6008,37.3919,37.5474,2778.3315241705,0
+ITIC.US,D,20070711,000000,37.3375,37.4677,36.78,36.78,4510.7998291646,0
+ITIC.US,D,20070712,000000,36.8188,36.8188,36.5662,36.5662,1487.4727871161,0
+ITIC.US,D,20070717,000000,37.2325,37.2325,37.015,37.015,390.13992132665,0
+ITIC.US,D,20070718,000000,36.6993,36.6993,36.3943,36.3943,518.81403785919,0
+ITIC.US,D,20070720,000000,36.3943,36.3943,36.3943,36.3943,119.40958014219,0
+ITIC.US,D,20070724,000000,36.4254,36.4254,36.3943,36.3943,658.81147664659,0
+ITIC.US,D,20070727,000000,36.3476,36.3476,36.0203,36.0203,1304.2408451738,0
+ITIC.US,D,20070731,000000,36.0124,36.3545,36.0047,36.3545,3650.227337795,0
+ITIC.US,D,20070801,000000,35.4063,35.4063,35.4063,35.4063,119.40958014219,0
+ITIC.US,D,20070802,000000,35.4364,35.4364,35.246,35.4005,5563.8687988669,0
+ITIC.US,D,20070803,000000,35.4005,35.4005,35.4005,35.4005,1265.1239137479,0
+ITIC.US,D,20070806,000000,34.6943,34.6943,34.6943,34.6943,253.23066133603,0
+ITIC.US,D,20070807,000000,34.4864,34.4864,34.4864,34.4864,119.40958014219,0
+ITIC.US,D,20070808,000000,35.0624,35.0624,35.0624,35.0624,119.40958014219,0
+ITIC.US,D,20070810,000000,33.749,33.749,32.9786,33.3293,1958.9347500913,0
+ITIC.US,D,20070813,000000,33.1778,33.4848,32.9475,32.9475,3561.6995456206,0
+ITIC.US,D,20070814,000000,32.5639,32.5639,32.5639,32.5639,1027.3341463958,0
+ITIC.US,D,20070816,000000,31.7964,31.7964,31.608,31.6469,2248.1941640565,0
+ITIC.US,D,20070817,000000,31.4905,35.246,30.657,30.657,1900.2593529525,0
+ITIC.US,D,20070820,000000,31.4156,31.4156,31.4156,31.4156,253.23066133603,0
+ITIC.US,D,20070821,000000,31.4457,31.6469,31.4369,31.4526,786.45620024686,0
+ITIC.US,D,20070822,000000,32.0451,32.0451,31.4234,31.4991,1510.1194316258,0
+ITIC.US,D,20070824,000000,32.3715,32.3715,31.5311,31.6525,786.45620024686,0
+ITIC.US,D,20070827,000000,31.5311,31.5311,31.5311,31.5311,253.23066133603,0
+ITIC.US,D,20070828,000000,31.4526,31.4905,31.4156,31.4156,1388.6510656191,0
+ITIC.US,D,20070829,000000,31.3923,31.3923,31.3709,31.3709,2874.0650668707,0
+ITIC.US,D,20070830,000000,31.3709,31.8819,31.3709,31.3767,1176.5961215735,0
+ITIC.US,D,20070831,000000,31.4369,31.4369,31.4369,31.4369,119.40958014219,0
+ITIC.US,D,20070904,000000,31.8431,31.8431,31.8431,31.8431,300.58273622001,0
+ITIC.US,D,20070905,000000,31.5311,31.5311,31.4603,31.4603,253.23066133603,0
+ITIC.US,D,20070907,000000,31.4369,31.4369,29.1065,29.8292,18837.890660363,0
+ITIC.US,D,20070910,000000,29.8059,29.8059,29.2318,29.2318,914.10092384714,0
+ITIC.US,D,20070911,000000,29.1153,29.1153,29.0551,29.0551,518.81403785919,0
+ITIC.US,D,20070912,000000,29.3057,29.498,29.1153,29.3057,4747.5602035845,0
+ITIC.US,D,20070913,000000,29.8817,30.4344,29.8593,29.8817,10561.571484991,0
+ITIC.US,D,20070914,000000,29.8817,30.4947,29.8817,29.9603,518.81403785919,0
+ITIC.US,D,20070917,000000,30.0031,30.0031,29.6923,29.6923,518.81403785919,0
+ITIC.US,D,20070918,000000,29.8671,30.2276,29.8438,30.2276,695.86962220796,0
+ITIC.US,D,20070919,000000,30.481,30.4947,30.4733,30.4947,723.66323137899,0
+ITIC.US,D,20070920,000000,30.3791,30.3791,30.0751,30.3189,955.27664113755,0
+ITIC.US,D,20070921,000000,32.0121,32.0121,30.995,30.995,593.95972191419,0
+ITIC.US,D,20070924,000000,30.7385,31.0096,30.7385,31.0096,768.95652039844,0
+ITIC.US,D,20070925,000000,30.1828,30.3548,30.1828,30.3548,759.6919840081,0
+ITIC.US,D,20070926,000000,30.2062,30.2062,30.0751,30.0751,1560.5596853066,0
+ITIC.US,D,20070928,000000,30.0673,30.0673,30.0673,30.0673,119.40958014219,0
+ITIC.US,D,20071001,000000,29.7982,29.7982,29.7982,29.7982,253.23066133603,0
+ITIC.US,D,20071002,000000,29.6923,29.8817,29.4008,29.8817,518.81403785919,0
+ITIC.US,D,20071004,000000,29.8817,29.8817,29.8817,29.8817,119.40958014219,0
+ITIC.US,D,20071005,000000,29.1153,29.666,29.0774,29.666,4744.4720247877,0
+ITIC.US,D,20071008,000000,29.8817,29.8817,29.362,29.7273,3651.2567307273,0
+ITIC.US,D,20071009,000000,29.8749,30.6181,29.8749,30.5713,6921.6380765182,0
+ITIC.US,D,20071010,000000,30.6482,30.6482,30.042,30.0506,1667.6165502617,0
+ITIC.US,D,20071011,000000,30.8484,32.1724,30.8484,32.0839,390.13992132665,0
+ITIC.US,D,20071012,000000,32.1724,32.1724,31.7964,31.8129,1242.4772692382,0
+ITIC.US,D,20071016,000000,31.9479,31.9479,31.9479,31.9479,119.40958014219,0
+ITIC.US,D,20071017,000000,31.9548,31.9713,31.8741,31.8741,1089.0977223314,0
+ITIC.US,D,20071018,000000,32.1801,32.1801,32.1724,32.1724,253.23066133603,0
+ITIC.US,D,20071019,000000,32.1647,32.3404,32.1647,32.3326,1047.922005041,0
+ITIC.US,D,20071022,000000,31.2913,31.2913,31.2913,31.2913,119.40958014219,0
+ITIC.US,D,20071024,000000,30.7084,30.7084,29.1153,29.1153,2579.6586882443,0
+ITIC.US,D,20071025,000000,29.1153,29.1153,29.1153,29.1153,2309.9577399921,0
+ITIC.US,D,20071026,000000,29.8817,29.8817,29.7214,29.7214,580.57761379481,0
+ITIC.US,D,20071029,000000,29.8059,29.8059,29.8059,29.8059,646.45876145946,0
+ITIC.US,D,20071031,000000,30.2664,30.2664,30.2664,30.2664,253.23066133603,0
+ITIC.US,D,20071101,000000,29.3921,29.3921,29.3766,29.3766,286.17123516836,0
+ITIC.US,D,20071102,000000,29.8817,29.8817,29.8817,29.8817,119.40958014219,0
+ITIC.US,D,20071105,000000,29.3464,29.3464,29.3464,29.3464,232.64280269083,0
+ITIC.US,D,20071106,000000,30.3548,30.8405,30.3421,30.7453,7045.1652283894,0
+ITIC.US,D,20071107,000000,30.755,31.4991,30.4092,30.7453,26138.345335953,0
+ITIC.US,D,20071108,000000,30.6413,31.3632,29.8904,30.2664,6550.0272279722,0
+ITIC.US,D,20071109,000000,30.6413,30.6413,29.6923,29.8749,1477.1788577935,0
+ITIC.US,D,20071112,000000,30.3946,30.6325,29.9216,30.6325,1047.922005041,0
+ITIC.US,D,20071114,000000,30.6482,30.6482,29.8904,29.8904,518.81403785919,0
+ITIC.US,D,20071116,000000,30.2664,30.2664,30.2664,30.2664,119.40958014219,0
+ITIC.US,D,20071119,000000,30.6482,30.6482,30.6482,30.6482,119.40958014219,0
+ITIC.US,D,20071120,000000,30.6413,31.3311,30.0673,30.6482,2540.5417568184,0
+ITIC.US,D,20071121,000000,30.6413,30.6482,30.6413,30.6482,1485.4140012516,0
+ITIC.US,D,20071123,000000,30.6482,30.6482,30.011,30.011,786.45620024686,0
+ITIC.US,D,20071126,000000,29.9603,29.9963,29.498,29.9963,390.13992132665,0
+ITIC.US,D,20071127,000000,29.1464,29.2066,29.1297,29.2066,1303.2114522415,0
+ITIC.US,D,20071128,000000,29.1153,29.498,28.3469,28.5576,3037.7385431001,0
+ITIC.US,D,20071129,000000,28.3623,28.9995,28.3469,28.9995,1320.71113209,0
+ITIC.US,D,20071203,000000,28.3789,28.4274,28.3041,28.3469,3802.5774917695,0
+ITIC.US,D,20071204,000000,28.2875,28.2962,28.2875,28.2962,1157.0376558606,0
+ITIC.US,D,20071205,000000,28.3469,28.3469,28.3469,28.3469,253.23066133603,0
+ITIC.US,D,20071206,000000,28.3789,29.0404,27.2015,27.7834,6968.9901514022,0
+ITIC.US,D,20071207,000000,27.3287,28.6489,27.2733,28.5488,2175.107265866,0
+ITIC.US,D,20071210,000000,29.3542,29.7738,29.2153,29.2153,3404.2024269848,0
+ITIC.US,D,20071211,000000,29.1153,29.1385,29.1065,29.1385,80003.389302338,0
+ITIC.US,D,20071212,000000,29.0862,29.0862,29.0862,29.0862,119.40958014219,0
+ITIC.US,D,20071214,000000,28.5645,28.5645,27.2093,27.4706,3034.6503643033,0
+ITIC.US,D,20071217,000000,28.5877,28.9258,27.4336,28.9258,1457.6203920806,0
+ITIC.US,D,20071218,000000,27.8825,29.0074,27.8825,29.0074,644.39997559494,0
+ITIC.US,D,20071219,000000,28.9851,28.9851,28.9773,28.9773,253.23066133603,0
+ITIC.US,D,20071220,000000,28.3623,28.4022,28.3623,28.4022,390.13992132665,0
+ITIC.US,D,20071221,000000,28.8899,28.8899,27.5988,27.5988,565.1367198109,0
+ITIC.US,D,20071224,000000,28.5023,28.7315,28.5023,28.7315,786.45620024686,0
+ITIC.US,D,20071226,000000,28.748,28.8899,28.748,28.8899,658.81147664659,0
+ITIC.US,D,20071227,000000,29.1153,29.1153,28.7315,29.1153,1749.9679848425,0
+ITIC.US,D,20071228,000000,29.1153,29.1153,28.7636,28.7636,263.52459065863,0
+ITIC.US,D,20071231,000000,28.8092,29.4163,28.8092,29.4163,551.75461169152,0
+ITIC.US,D,20080102,000000,29.5786,29.5786,28.7713,29.2784,3924.0458577762,0
+ITIC.US,D,20080103,000000,28.7713,28.7713,28.7713,28.7713,838.95523979214,0
+ITIC.US,D,20080104,000000,29.2861,29.2861,28.7713,28.7713,2289.3698813469,0
+ITIC.US,D,20080108,000000,28.7713,28.7713,28.7713,28.7713,293.37698569418,0
+ITIC.US,D,20080111,000000,29.2784,29.2784,28.8024,28.8024,658.81147664659,0
+ITIC.US,D,20080114,000000,28.9617,29.3133,28.7713,29.3133,790.5737719759,0
+ITIC.US,D,20080115,000000,29.0404,29.1219,29.0404,29.1153,3006.8567551323,0
+ITIC.US,D,20080116,000000,28.7781,28.7781,28.4955,28.4955,390.13992132665,0
+ITIC.US,D,20080117,000000,29.1065,29.1065,28.1195,28.1195,2347.0158855535,0
+ITIC.US,D,20080118,000000,28.0126,28.0126,27.4336,27.7755,2741.2733786092,0
+ITIC.US,D,20080122,000000,27.3928,27.59,27.3928,27.59,825.57313167275,0
+ITIC.US,D,20080124,000000,29.2998,29.2998,27.966,28.8092,4194.7761989607,0
+ITIC.US,D,20080125,000000,29.3057,29.3057,27.9728,28.7315,3266.2637740619,0
+ITIC.US,D,20080128,000000,29.3221,29.3221,28.7247,28.7247,12437.125407569,0
+ITIC.US,D,20080130,000000,29.2066,29.2066,29.2066,29.2066,253.23066133603,0
+ITIC.US,D,20080131,000000,29.8215,29.8817,29.8127,29.836,15638.537426898,0
+ITIC.US,D,20080201,000000,29.8817,29.8817,29.1153,29.1385,6741.4943133727,0
+ITIC.US,D,20080204,000000,29.498,29.498,29.3309,29.3309,524.99039545275,0
+ITIC.US,D,20080205,000000,29.8817,29.8817,29.8749,29.8817,3538.0235081786,0
+ITIC.US,D,20080206,000000,29.9449,29.9681,29.9449,29.9449,518.81403785919,0
+ITIC.US,D,20080207,000000,29.5223,31.0096,29.5223,30.5034,969.6881421892,0
+ITIC.US,D,20080208,000000,31.0163,31.0163,30.0362,30.042,10181.725492987,0
+ITIC.US,D,20080211,000000,30.8405,30.8405,29.498,30.7618,5920.0387534289,0
+ITIC.US,D,20080212,000000,29.6972,30.8405,29.6972,30.8405,5680.1902002123,0
+ITIC.US,D,20080214,000000,30.3053,31.3398,29.8817,31.1844,9263.5069974104,0
+ITIC.US,D,20080215,000000,31.031,32.9632,30.96,32.8485,2739.2145927446,0
+ITIC.US,D,20080219,000000,30.6482,34.6272,29.9808,34.6272,8285.5837117631,0
+ITIC.US,D,20080220,000000,34.2492,35.3927,32.9475,35.3927,17697.323291419,0
+ITIC.US,D,20080221,000000,34.2037,34.635,33.7355,34.3251,16749.252400807,0
+ITIC.US,D,20080222,000000,34.3251,35.2373,34.2891,34.7107,5653.4259839735,0
+ITIC.US,D,20080225,000000,35.4977,36.4632,35.246,36.1125,15453.246699091,0
+ITIC.US,D,20080226,000000,36.6478,36.7324,35.3607,36.5799,11044.356770221,0
+ITIC.US,D,20080227,000000,36.7401,37.6367,35.9348,37.4532,2630.098941925,0
+ITIC.US,D,20080228,000000,37.5532,37.7105,35.6666,37.5396,756.60380521132,0
+ITIC.US,D,20080229,000000,36.434,37.7339,36.434,37.2685,1947.6114278365,0
+ITIC.US,D,20080303,000000,36.2126,37.2685,36.2126,37.2685,2345.9864926212,0
+ITIC.US,D,20080304,000000,36.78,36.9704,35.2606,35.8823,3438.1723937494,0
+ITIC.US,D,20080305,000000,36.3943,36.3943,35.3315,35.3315,4078.4547976153,0
+ITIC.US,D,20080306,000000,36.0883,36.0883,35.3471,35.3471,4045.514223783,0
+ITIC.US,D,20080307,000000,33.7121,35.9202,33.5926,34.4349,4065.0726894959,0
+ITIC.US,D,20080310,000000,35.6297,35.6297,34.0143,34.7641,3541.1116869754,0
+ITIC.US,D,20080311,000000,34.8632,35.6054,34.8632,35.6054,2974.9455742322,0
+ITIC.US,D,20080312,000000,35.6297,36.78,34.1036,34.1036,1989.8165380591,0
+ITIC.US,D,20080313,000000,35.078,35.078,35.0313,35.0469,1212.6248742026,0
+ITIC.US,D,20080314,000000,35.246,35.246,35.2082,35.246,1303.2114522415,0
+ITIC.US,D,20080317,000000,35.246,35.246,34.9459,34.9459,468.37378417843,0
+ITIC.US,D,20080318,000000,35.8969,35.8969,34.8632,34.8632,8331.9063937148,0
+ITIC.US,D,20080319,000000,34.8632,34.8632,34.5952,34.8235,2479.807573815,0
+ITIC.US,D,20080320,000000,35.246,35.246,34.0211,34.0211,1047.922005041,0
+ITIC.US,D,20080324,000000,34.0958,36.7721,34.0958,36.7721,1249.683019764,0
+ITIC.US,D,20080325,000000,36.6555,37.7261,34.0287,36.7168,3725.37302185,0
+ITIC.US,D,20080326,000000,36.78,36.78,34.871,35.4005,2129.8139768465,0
+ITIC.US,D,20080327,000000,36.6031,37.5474,36.5799,37.3375,12193.159282623,0
+ITIC.US,D,20080328,000000,37.5474,37.5474,37.1627,37.5474,3267.2931669942,0
+ITIC.US,D,20080331,000000,37.5474,37.5474,37.5474,37.5474,473.52074883973,0
+ITIC.US,D,20080401,000000,38.3129,38.3129,37.1073,37.1073,3198.3238405327,0
+ITIC.US,D,20080402,000000,38.2983,38.3129,38.0273,38.1186,6888.6975026859,0
+ITIC.US,D,20080403,000000,38.2983,38.2983,37.9292,37.9292,1211.5954812704,0
+ITIC.US,D,20080404,000000,38.2983,38.3129,37.9292,38.3129,881.16035001481,0
+ITIC.US,D,20080407,000000,38.3129,38.3129,38.3129,38.3129,260.43641186185,0
+ITIC.US,D,20080408,000000,38.2895,38.2895,36.9547,36.9547,578.51882793028,0
+ITIC.US,D,20080409,000000,37.1627,38.0049,37.1627,37.9534,791.60316490817,0
+ITIC.US,D,20080410,000000,37.1694,38.3129,36.8188,38.3051,1955.8465712946,0
+ITIC.US,D,20080411,000000,36.7955,38.3051,36.7955,38.0127,2039.2273988076,0
+ITIC.US,D,20080414,000000,38.1652,38.1652,37.2171,37.2171,914.10092384714,0
+ITIC.US,D,20080415,000000,37.9049,38.3129,37.9049,38.3129,811.16163062111,0
+ITIC.US,D,20080416,000000,37.5532,37.5532,37.5532,37.5532,575.4306491335,0
+ITIC.US,D,20080417,000000,37.5532,37.9145,37.5532,37.9145,941.89453301817,0
+ITIC.US,D,20080421,000000,37.9292,38.2895,37.6794,37.696,914.10092384714,0
+ITIC.US,D,20080422,000000,38.2283,38.3129,36.2485,38.242,2264.6644509726,0
+ITIC.US,D,20080424,000000,37.4765,37.5309,37.4765,37.5309,971.74692805372,0
+ITIC.US,D,20080425,000000,38.1652,38.1652,37.8981,38.0418,547.63703996248,0
+ITIC.US,D,20080429,000000,37.6367,38.9852,37.6367,38.3129,3140.6778363262,0
+ITIC.US,D,20080430,000000,38.2283,38.3925,38.2283,38.3051,2156.5781930853,0
+ITIC.US,D,20080501,000000,38.3129,38.3129,38.3129,38.3129,240.87794614891,0
+ITIC.US,D,20080502,000000,37.1694,38.3129,37.1694,38.1264,3021.268256184,0
+ITIC.US,D,20080505,000000,38.1264,38.1264,38.0962,38.0962,437.49199621062,0
+ITIC.US,D,20080506,000000,38.1341,38.1341,37.4445,37.7494,2242.0178064629,0
+ITIC.US,D,20080507,000000,37.766,38.0709,36.8091,37.3522,2544.6593285474,0
+ITIC.US,D,20080508,000000,37.5532,37.5532,36.6031,36.7721,1566.7360429002,0
+ITIC.US,D,20080509,000000,37.9292,37.9292,35.8678,35.8678,923.36546023748,0
+ITIC.US,D,20080513,000000,36.7877,36.7877,35.2538,35.5219,1340.2695978029,0
+ITIC.US,D,20080514,000000,36.0124,36.7644,35.6297,36.3943,2977.0043600968,0
+ITIC.US,D,20080515,000000,37.1452,37.1452,37.1452,37.1452,253.23066133603,0
+ITIC.US,D,20080516,000000,34.2969,34.2969,34.2969,34.2969,253.23066133603,0
+ITIC.US,D,20080519,000000,37.423,38.3051,37.154,37.1627,888.36610054063,0
+ITIC.US,D,20080520,000000,37.4998,37.5066,36.5721,36.6848,764.8389486694,0
+ITIC.US,D,20080521,000000,38.0273,38.0273,36.4176,37.1627,1367.0338140417,0
+ITIC.US,D,20080522,000000,37.154,38.205,36.78,38.205,967.62935632468,0
+ITIC.US,D,20080523,000000,37.7339,37.7339,37.186,37.186,400.43385064925,0
+ITIC.US,D,20080527,000000,37.7339,38.3129,37.7261,38.3051,2281.1347378888,0
+ITIC.US,D,20080528,000000,36.9082,38.3129,36.9082,38.3051,1027.3341463958,0
+ITIC.US,D,20080529,000000,38.0565,38.3129,37.5474,37.56,4394.4784278192,0
+ITIC.US,D,20080530,000000,37.4085,38.2818,36.8023,36.982,3414.4963563074,0
+ITIC.US,D,20080602,000000,36.8256,38.2895,36.8188,38.1118,3122.1487635455,0
+ITIC.US,D,20080603,000000,37.5396,38.2361,37.5396,38.2283,1298.0644875802,0
+ITIC.US,D,20080604,000000,37.3833,37.9757,36.8256,36.9771,7270.6022805544,0
+ITIC.US,D,20080605,000000,37.6794,38.2186,37.6794,38.1875,2345.9864926212,0
+ITIC.US,D,20080606,000000,38.0962,38.2283,37.4677,37.7339,2606.4229044831,0
+ITIC.US,D,20080609,000000,38.1118,38.2283,38.1118,38.2283,151.32076104226,0
+ITIC.US,D,20080610,000000,38.2283,38.2283,37.8514,37.9145,3075.8260815938,0
+ITIC.US,D,20080611,000000,38.2283,38.2895,36.7877,37.6212,5683.2783790091,0
+ITIC.US,D,20080612,000000,37.9145,37.9224,37.8427,37.8427,489.9910357559,0
+ITIC.US,D,20080613,000000,37.9292,37.9292,37.5474,37.5474,2281.1347378888,0
+ITIC.US,D,20080616,000000,37.8359,37.8359,37.5474,37.5474,541.46068236891,0
+ITIC.US,D,20080617,000000,37.2685,37.2685,37.2005,37.2005,8477.0507971635,0
+ITIC.US,D,20080618,000000,36.947,37.2404,36.947,37.2404,360.2875262911,0
+ITIC.US,D,20080619,000000,37.2005,37.2404,37.1948,37.2404,1144.6849406734,0
+ITIC.US,D,20080620,000000,37.2404,37.2773,37.2005,37.2773,3041.8561148292,0
+ITIC.US,D,20080623,000000,36.78,36.9704,36.1029,36.1349,1229.0951611188,0
+ITIC.US,D,20080624,000000,36.9315,36.9315,36.9315,36.9315,672.19358476597,0
+ITIC.US,D,20080625,000000,36.78,36.9315,36.78,36.8256,1516.2957892194,0
+ITIC.US,D,20080626,000000,36.9315,36.9315,36.9246,36.9315,894.54245813419,0
+ITIC.US,D,20080627,000000,36.8926,36.9315,36.8926,36.9315,1150.861298267,0
+ITIC.US,D,20080630,000000,36.9315,37.1627,35.4423,37.1627,920.2772814407,0
+ITIC.US,D,20080701,000000,37.1627,37.1694,36.9082,36.9159,4314.1857791029,0
+ITIC.US,D,20080702,000000,37.2685,37.3522,36.7721,36.78,15280.308686471,0
+ITIC.US,D,20080703,000000,37.1627,37.1627,37.1627,37.1627,1666.5871573294,0
+ITIC.US,D,20080707,000000,36.3787,36.78,35.6375,35.6375,1396.8862090772,0
+ITIC.US,D,20080708,000000,36.78,36.78,35.6453,36.78,2391.2797816407,0
+ITIC.US,D,20080709,000000,36.2039,36.2039,32.3715,35.6297,3458.7602523946,0
+ITIC.US,D,20080710,000000,32.0986,34.8556,30.4656,34.7856,7328.248284761,0
+ITIC.US,D,20080711,000000,33.6801,33.6801,31.9955,32.1801,2360.3979936729,0
+ITIC.US,D,20080714,000000,32.1801,32.9475,30.6482,32.901,3148.9129797842,0
+ITIC.US,D,20080715,000000,32.1879,33.7043,31.4156,33.646,7184.1332742446,0
+ITIC.US,D,20080716,000000,33.7121,33.7121,32.1801,32.1801,273.81851998124,0
+ITIC.US,D,20080717,000000,33.6801,33.7043,32.9563,33.102,3476.259932243,0
+ITIC.US,D,20080718,000000,33.7043,34.4786,33.6665,33.7121,4313.1563861706,0
+ITIC.US,D,20080721,000000,33.7121,33.7121,32.5201,32.5201,697.92840807248,0
+ITIC.US,D,20080722,000000,33.7043,34.4504,33.6081,33.6081,1693.3513735682,0
+ITIC.US,D,20080723,000000,32.2802,33.7121,32.2802,33.5634,2772.155166577,0
+ITIC.US,D,20080724,000000,32.663,34.4786,32.663,34.4786,2436.5730706601,0
+ITIC.US,D,20080725,000000,34.4271,34.4786,32.8251,34.4786,1430.8561758418,0
+ITIC.US,D,20080728,000000,34.4504,34.4786,34.4504,34.4786,667.04662010467,0
+ITIC.US,D,20080729,000000,34.4786,34.4786,34.4786,34.4786,260.43641186185,0
+ITIC.US,D,20080730,000000,33.9063,34.4786,33.9063,34.4786,406.61020824282,0
+ITIC.US,D,20080731,000000,34.3969,34.4786,34.3969,34.4786,253.23066133603,0
+ITIC.US,D,20080801,000000,35.4063,35.4063,35.3694,35.3694,288.23002103288,0
+ITIC.US,D,20080804,000000,33.7121,35.246,33.7121,35.246,306.75909381357,0
+ITIC.US,D,20080805,000000,35.2314,37.1229,35.2314,36.9917,3231.2644143651,0
+ITIC.US,D,20080806,000000,36.9704,37.9224,36.9704,37.9224,146.17379638096,0
+ITIC.US,D,20080807,000000,37.9292,37.9292,37.5474,37.5474,1203.3603378123,0
+ITIC.US,D,20080808,000000,36.78,37.5474,36.78,37.5474,267.64216238768,0
+ITIC.US,D,20080811,000000,36.78,37.5474,36.78,37.5474,731.89837483707,0
+ITIC.US,D,20080812,000000,37.5396,37.5474,36.3943,36.3943,1453.5028203515,0
+ITIC.US,D,20080813,000000,34.5388,36.78,34.5388,36.78,2406.7206756246,0
+ITIC.US,D,20080814,000000,34.5388,37.0529,34.5388,37.0529,253.23066133603,0
+ITIC.US,D,20080815,000000,37.5309,37.5309,37.5309,37.5309,125.58593773576,0
+ITIC.US,D,20080818,000000,35.2694,35.2694,35.246,35.246,253.23066133603,0
+ITIC.US,D,20080819,000000,35.246,35.246,34.4864,34.8632,705.1341585983,0
+ITIC.US,D,20080820,000000,32.7086,34.7398,32.663,34.7398,5138.7295178434,0
+ITIC.US,D,20080821,000000,35.5753,35.5753,35.5753,35.5753,286.17123516836,0
+ITIC.US,D,20080822,000000,34.871,35.6375,34.871,35.6375,1842.6133487459,0
+ITIC.US,D,20080825,000000,37.1627,37.5396,36.6119,36.7168,2267.7526297694,0
+ITIC.US,D,20080826,000000,33.8733,36.3875,33.102,35.4005,1234.2421257801,0
+ITIC.US,D,20080827,000000,34.4271,36.1349,32.5502,32.762,3331.1155287943,0
+ITIC.US,D,20080828,000000,33.3507,36.0124,32.5639,33.3293,8985.5709057001,0
+ITIC.US,D,20080829,000000,33.2691,33.2691,32.9475,33.102,658.81147664659,0
+ITIC.US,D,20080902,000000,34.4941,34.8632,33.3993,33.4848,5768.7179923867,0
+ITIC.US,D,20080903,000000,34.8632,34.8632,33.7277,34.6097,2833.9187425126,0
+ITIC.US,D,20080904,000000,33.3293,34.839,33.3293,34.839,3823.1653504147,0
+ITIC.US,D,20080905,000000,34.8556,34.8556,34.7719,34.8556,1439.0913192999,0
+ITIC.US,D,20080909,000000,35.6142,35.6142,35.6142,35.6142,122.49775893897,0
+ITIC.US,D,20080910,000000,35.6297,36.3175,35.6297,36.2126,2718.6267340994,0
+ITIC.US,D,20080911,000000,36.2126,36.2126,35.4364,35.4364,1176.5961215735,0
+ITIC.US,D,20080912,000000,35.4364,35.4742,35.4364,35.4742,253.23066133603,0
+ITIC.US,D,20080915,000000,36.4788,36.4788,35.4742,35.4742,430.2862456848,0
+ITIC.US,D,20080916,000000,34.9672,34.9672,34.94,34.94,2158.6369789498,0
+ITIC.US,D,20080917,000000,34.1114,34.9168,34.0958,34.6943,1592.4708662067,0
+ITIC.US,D,20080919,000000,32.7251,33.6004,31.9479,33.6004,3141.7072292584,0
+ITIC.US,D,20080922,000000,33.4761,33.7121,32.5639,32.5639,1601.735402597,0
+ITIC.US,D,20080924,000000,32.2656,32.5639,32.2656,32.5639,339.6996676459,0
+ITIC.US,D,20080925,000000,32.5639,33.7043,32.5639,33.7043,598.07729364323,0
+ITIC.US,D,20080926,000000,33.3293,33.7121,32.9475,33.7121,2710.3915906414,0
+ITIC.US,D,20080929,000000,32.7407,34.3969,30.6482,30.657,2139.0785132369,0
+ITIC.US,D,20081001,000000,31.0397,31.4156,31.0397,31.4156,253.23066133603,0
+ITIC.US,D,20081002,000000,31.6469,31.6469,31.6469,31.6469,250.14248253925,0
+ITIC.US,D,20081003,000000,30.856,30.856,28.3177,29.8817,10647.011098368,0
+ITIC.US,D,20081006,000000,28.9462,28.9462,26.0522,27.5822,3411.4081775106,0
+ITIC.US,D,20081007,000000,28.5421,28.5421,26.8236,27.7367,661.89965544337,0
+ITIC.US,D,20081008,000000,26.8157,26.8488,26.0522,26.8157,1366.0044211094,0
+ITIC.US,D,20081009,000000,26.8576,27.5822,26.0522,26.0522,2089.6676524884,0
+ITIC.US,D,20081010,000000,25.2848,26.029,24.5203,24.5203,4156.6886604671,0
+ITIC.US,D,20081013,000000,24.2978,24.9399,23.7548,24.9399,3851.988352518,0
+ITIC.US,D,20081014,000000,24.5203,24.5203,24.5203,24.5203,786.45620024686,0
+ITIC.US,D,20081015,000000,25.2848,25.2848,25.2789,25.2789,658.81147664659,0
+ITIC.US,D,20081016,000000,25.1157,25.1157,24.5203,24.5573,1447.326462758,0
+ITIC.US,D,20081017,000000,25.1255,26.0378,24.8321,25.9599,2360.3979936729,0
+ITIC.US,D,20081020,000000,25.6676,25.9746,25.6676,25.9746,1201.3015519478,0
+ITIC.US,D,20081021,000000,27.5521,27.5521,27.5521,27.5521,119.40958014219,0
+ITIC.US,D,20081022,000000,25.3217,25.5238,25.2907,25.2907,687.63447874988,0
+ITIC.US,D,20081023,000000,26.1592,26.1592,24.5203,24.5203,1675.8516937198,0
+ITIC.US,D,20081024,000000,24.529,25.2789,24.5203,25.2789,906.89517332132,0
+ITIC.US,D,20081027,000000,27.1723,29.2066,27.1228,29.0774,994.39357256344,0
+ITIC.US,D,20081028,000000,29.1153,29.1153,28.7315,29.1153,469.40317711069,0
+ITIC.US,D,20081030,000000,26.0755,26.0755,25.4402,25.8978,1184.8312650316,0
+ITIC.US,D,20081031,000000,26.5574,29.0862,26.5574,29.0862,677.34054942727,0
+ITIC.US,D,20081103,000000,29.0774,29.1153,29.0774,29.1153,5742.9831690802,0
+ITIC.US,D,20081104,000000,25.8307,29.498,25.8307,28.3469,696.89901514022,0
+ITIC.US,D,20081105,000000,28.3469,28.3469,28.3469,28.3469,658.81147664659,0
+ITIC.US,D,20081106,000000,29.0705,29.0774,29.0705,29.0774,342.78784644268,0
+ITIC.US,D,20081107,000000,29.1153,29.1219,27.6056,27.6056,2565.2471871927,0
+ITIC.US,D,20081110,000000,24.9244,30.2664,24.9244,30.2664,119.40958014219,0
+ITIC.US,D,20081111,000000,28.3469,30.2664,27.6211,30.2586,518.81403785919,0
+ITIC.US,D,20081112,000000,30.2586,30.2586,26.1057,29.8904,1939.3762843784,0
+ITIC.US,D,20081113,000000,29.1065,29.8972,29.1065,29.8817,2108.1967252691,0
+ITIC.US,D,20081114,000000,29.8817,29.8817,29.8817,29.8817,798.80891543399,0
+ITIC.US,D,20081117,000000,29.0472,29.8749,29.0472,29.8749,515.72585906241,0
+ITIC.US,D,20081118,000000,29.6097,29.6923,28.6169,29.1153,1560.5596853066,0
+ITIC.US,D,20081119,000000,28.3555,29.1065,28.1923,29.1065,3180.8241606843,0
+ITIC.US,D,20081120,000000,25.2848,26.8488,25.2848,26.8488,390.13992132665,0
+ITIC.US,D,20081121,000000,25.2324,26.8157,22.9863,22.9863,4574.6221909647,0
+ITIC.US,D,20081124,000000,23.3701,26.0522,23.3701,24.7874,1964.0817147526,0
+ITIC.US,D,20081125,000000,24.904,24.904,24.1754,24.1754,348.96420403624,0
+ITIC.US,D,20081126,000000,23.7683,25.9367,23.6372,23.7548,3020.2388632517,0
+ITIC.US,D,20081201,000000,24.6893,24.7126,23.7548,23.8062,1863.2012073911,0
+ITIC.US,D,20081202,000000,25.2848,26.7944,25.2848,26.7944,1242.4772692382,0
+ITIC.US,D,20081203,000000,23.915,26.7944,23.915,25.4402,929.54181783104,0
+ITIC.US,D,20081204,000000,26.434,26.434,25.2848,25.2848,1127.185260825,0
+ITIC.US,D,20081205,000000,24.0287,24.5203,23.3468,24.0909,2771.1257736447,0
+ITIC.US,D,20081208,000000,23.6596,25.2848,23.5605,25.2848,1008.8050736151,0
+ITIC.US,D,20081209,000000,26.8236,27.4103,25.2848,25.2848,752.48623348227,0
+ITIC.US,D,20081210,000000,25.2848,25.2848,24.5203,24.5203,316.02363020391,0
+ITIC.US,D,20081211,000000,24.6728,24.6728,24.6728,24.6728,119.40958014219,0
+ITIC.US,D,20081212,000000,25.2848,25.2848,24.6728,24.6728,333.52331005233,0
+ITIC.US,D,20081215,000000,25.2411,27.5667,24.6728,24.6728,4705.3550933618,0
+ITIC.US,D,20081216,000000,24.9642,26.0522,21.7216,25.652,14979.725950252,0
+ITIC.US,D,20081217,000000,24.2269,25.7123,22.9922,24.6728,9492.0322283722,0
+ITIC.US,D,20081218,000000,23.7683,26.0143,23.7683,25.9822,5858.2751774933,0
+ITIC.US,D,20081219,000000,25.7054,26.434,25.6239,26.434,2510.6893617829,0
+ITIC.US,D,20081222,000000,25.0176,26.8157,25.0176,26.8157,1098.3622587217,0
+ITIC.US,D,20081223,000000,23.1399,26.8157,23.1399,26.2815,965.57057046015,0
+ITIC.US,D,20081224,000000,25.2907,25.2907,25.2907,25.2907,123.52715187124,0
+ITIC.US,D,20081226,000000,27.3618,27.5822,26.8935,27.5822,1324.828703819,0
+ITIC.US,D,20081229,000000,26.6419,27.5822,26.6419,27.5822,4335.8030306804,0
+ITIC.US,D,20081230,000000,26.5885,26.5885,26.5885,26.5885,159.55590450035,0
+ITIC.US,D,20081231,000000,26.4427,28.6946,26.4427,28.6169,723.66323137899,0
+ITIC.US,D,20090102,000000,29.1006,29.6174,28.3469,29.6174,900.71881572776,0
+ITIC.US,D,20090105,000000,29.6825,29.8817,28.8957,28.8957,1935.2587126494,0
+ITIC.US,D,20090106,000000,28.2593,29.498,27.5822,29.0404,1131.3028325541,0
+ITIC.US,D,20090107,000000,27.5822,28.3244,26.0591,27.7367,7387.9530748321,0
+ITIC.US,D,20090108,000000,26.3719,26.9848,25.6676,26.2446,9291.3006065814,0
+ITIC.US,D,20090109,000000,26.3632,26.3632,26.3563,26.3563,914.10092384714,0
+ITIC.US,D,20090112,000000,26.8157,26.8157,26.5885,26.5885,308.81787967809,0
+ITIC.US,D,20090113,000000,25.3839,25.3839,25.3839,25.3839,284.11244930384,0
+ITIC.US,D,20090114,000000,25.3761,25.3839,24.529,25.2256,5559.7512271378,0
+ITIC.US,D,20090115,000000,24.1754,24.1754,24.1754,24.1754,362.34631215562,0
+ITIC.US,D,20090116,000000,24.7126,24.7126,24.7126,24.7126,119.40958014219,0
+ITIC.US,D,20090120,000000,24.5203,24.5203,24.5203,24.5203,119.40958014219,0
+ITIC.US,D,20090121,000000,25.3674,27.4647,25.3674,26.778,390.13992132665,0
+ITIC.US,D,20090122,000000,26.6808,26.7944,23.5071,23.5071,453.96228312679,0
+ITIC.US,D,20090123,000000,24.3123,24.4183,24.3123,24.4183,253.23066133603,0
+ITIC.US,D,20090128,000000,26.0444,26.0444,26.0444,26.0444,1104.5386163153,0
+ITIC.US,D,20090129,000000,25.585,26.6253,24.5883,26.0522,3006.8567551323,0
+ITIC.US,D,20090130,000000,26.8157,26.8157,26.0522,26.0522,514.69646613015,0
+ITIC.US,D,20090202,000000,26.0143,26.8157,26.0143,26.0143,1412.3271030611,0
+ITIC.US,D,20090203,000000,26.3136,26.434,26.0444,26.0444,947.04149767947,0
+ITIC.US,D,20090204,000000,26.7555,26.8157,26.7555,26.778,605.28304416905,0
+ITIC.US,D,20090205,000000,28.3177,28.3177,28.3177,28.3177,119.40958014219,0
+ITIC.US,D,20090206,000000,28.3244,28.3469,28.3244,28.3469,390.13992132665,0
+ITIC.US,D,20090209,000000,28.7315,28.7315,28.3469,28.3469,184.26133487459,0
+ITIC.US,D,20090210,000000,28.7315,28.7315,26.0591,26.0591,1087.0389364669,0
+ITIC.US,D,20090211,000000,27.6056,27.6056,26.7555,26.7856,1047.922005041,0
+ITIC.US,D,20090213,000000,26.8401,27.2986,26.8157,27.2015,2511.7187547151,0
+ITIC.US,D,20090217,000000,26.0755,26.5477,25.2848,26.2815,3531.8471505851,0
+ITIC.US,D,20090218,000000,23.4837,23.4837,23.4837,23.4837,119.40958014219,0
+ITIC.US,D,20090219,000000,23.7849,23.7849,23.7849,23.7849,119.40958014219,0
+ITIC.US,D,20090220,000000,23.576,26.434,23.576,26.434,390.13992132665,0
+ITIC.US,D,20090223,000000,24.904,24.904,22.9922,23.0243,1234.2421257801,0
+ITIC.US,D,20090224,000000,23.0758,23.5138,23.0758,23.5138,518.81403785919,0
+ITIC.US,D,20090225,000000,23.4002,24.1365,23.4002,23.4536,1511.1488245581,0
+ITIC.US,D,20090226,000000,24.904,24.904,21.8974,21.8974,1324.828703819,0
+ITIC.US,D,20090227,000000,22.6017,22.6017,19.8457,21.4301,5822.2464248642,0
+ITIC.US,D,20090302,000000,22.0071,22.1966,22.0071,22.1966,374.69902734275,0
+ITIC.US,D,20090303,000000,20.6976,21.4223,19.1569,19.1569,2800.9781686803,0
+ITIC.US,D,20090304,000000,19.1569,19.1569,18.1214,18.1214,1430.8561758418,0
+ITIC.US,D,20090305,000000,18.3885,19.7213,17.6249,17.827,1712.9098392811,0
+ITIC.US,D,20090306,000000,19.1569,19.1569,16.8759,17.6249,3007.8861480646,0
+ITIC.US,D,20090309,000000,16.2183,17.1247,16.2183,16.9693,518.81403785919,0
+ITIC.US,D,20090310,000000,17.1644,17.1644,15.3246,16.091,5280.7857424953,0
+ITIC.US,D,20090311,000000,15.3246,15.8977,15.3246,15.8977,658.81147664659,0
+ITIC.US,D,20090312,000000,14.9418,15.3013,13.131,14.5882,5447.5473975215,0
+ITIC.US,D,20090313,000000,14.5349,15.3246,14.3288,15.3246,5660.6317344994,0
+ITIC.US,D,20090316,000000,17.8435,17.8435,16.8293,16.8293,485.87346402686,0
+ITIC.US,D,20090317,000000,17.6249,17.6249,17.6249,17.6249,119.40958014219,0
+ITIC.US,D,20090318,000000,18.0067,19.729,18.0067,19.729,5761.5122418609,0
+ITIC.US,D,20090319,000000,19.9214,22.2199,19.9214,21.0717,2794.8018110867,0
+ITIC.US,D,20090320,000000,22.2199,22.9863,21.8391,22.5258,3201.4120193295,0
+ITIC.US,D,20090323,000000,20.0982,22.587,20.0982,20.7035,5273.5799919695,0
+ITIC.US,D,20090324,000000,21.1804,22.1821,21.1804,21.5389,1171.4491569122,0
+ITIC.US,D,20090325,000000,22.9446,22.9863,21.6468,22.2199,3838.6062443986,0
+ITIC.US,D,20090326,000000,21.6759,22.2199,21.6468,21.6468,1126.1558678928,0
+ITIC.US,D,20090327,000000,21.6468,22.4414,21.6468,21.8896,2714.5091623704,0
+ITIC.US,D,20090330,000000,22.2199,22.9251,22.1519,22.9251,1010.8638594796,0
+ITIC.US,D,20090331,000000,22.2199,22.2199,20.1974,22.2112,6308.1198888911,0
+ITIC.US,D,20090401,000000,22.1752,22.1752,21.8313,21.8313,1048.9513979732,0
+ITIC.US,D,20090402,000000,22.1752,22.2112,20.581,22.2112,469.40317711069,0
+ITIC.US,D,20090403,000000,22.1276,22.1276,21.6681,21.6681,567.19550567542,0
+ITIC.US,D,20090406,000000,22.1821,22.1898,21.8313,22.1597,844.10220445344,0
+ITIC.US,D,20090407,000000,22.2199,22.2199,22.1121,22.2199,3538.0235081786,0
+ITIC.US,D,20090408,000000,22.2199,22.2199,21.4602,22.1821,1123.067689096,0
+ITIC.US,D,20090409,000000,22.2199,22.796,22.2112,22.796,2710.3915906414,0
+ITIC.US,D,20090413,000000,23.5449,23.5449,23.3167,23.3167,444.69774673645,0
+ITIC.US,D,20090414,000000,21.9819,22.9999,21.9819,22.2199,4356.3908893256,0
+ITIC.US,D,20090415,000000,22.2043,22.2043,21.0561,21.1163,1305.2702381061,0
+ITIC.US,D,20090416,000000,22.1519,22.2112,21.8896,21.8896,1252.7711985608,0
+ITIC.US,D,20090417,000000,20.7812,22.0286,20.307,22.0071,1176.5961215735,0
+ITIC.US,D,20090420,000000,21.6089,21.6089,21.6089,21.6089,396.31627892021,0
+ITIC.US,D,20090421,000000,21.5311,21.5311,20.3868,20.4101,682.48751408857,0
+ITIC.US,D,20090422,000000,21.5311,22.1121,21.1951,21.1951,406.61020824282,0
+ITIC.US,D,20090423,000000,21.7449,21.8391,19.9759,21.4446,2020.698326027,0
+ITIC.US,D,20090424,000000,21.7983,21.8391,21.4525,21.4525,4069.1902612249,0
+ITIC.US,D,20090427,000000,21.4525,22.4122,21.4525,21.9459,604.25365123679,0
+ITIC.US,D,20090428,000000,22.2199,23.0923,22.2199,22.8047,2104.07915354,0
+ITIC.US,D,20090429,000000,24.2357,24.2357,22.2199,22.727,1283.6529865286,0
+ITIC.US,D,20090501,000000,22.2287,23.6741,22.2287,22.388,2928.6228922805,0
+ITIC.US,D,20090504,000000,22.388,22.5258,22.388,22.388,3559.6407597561,0
+ITIC.US,D,20090505,000000,21.4602,21.8458,21.4602,21.8391,1845.7015275427,0
+ITIC.US,D,20090506,000000,21.8391,22.3802,21.4525,22.3064,6577.8208371433,0
+ITIC.US,D,20090507,000000,22.1431,22.1431,21.3388,21.7613,1429.8267829095,0
+ITIC.US,D,20090508,000000,19.2317,21.8391,19.2317,21.8391,2009.3750037721,0
+ITIC.US,D,20090511,000000,20.1974,22.6492,20.1974,22.0286,1714.9686251456,0
+ITIC.US,D,20090512,000000,21.8391,24.0433,21.8391,23.3167,4603.445193068,0
+ITIC.US,D,20090514,000000,22.2199,22.6017,21.6321,22.1209,3234.3525931618,0
+ITIC.US,D,20090515,000000,22.2043,22.2043,22.2043,22.2043,265.58337652316,0
+ITIC.US,D,20090518,000000,22.2199,22.2199,22.2199,22.2199,390.13992132665,0
+ITIC.US,D,20090519,000000,22.6017,25.1391,22.6017,24.5203,5639.0144829219,0
+ITIC.US,D,20090520,000000,24.4882,24.5203,22.9863,24.5203,6536.6451198529,0
+ITIC.US,D,20090521,000000,24.4503,26.029,23.9579,25.1614,26561.425831112,0
+ITIC.US,D,20090522,000000,25.2848,25.5451,24.6806,25.2789,4276.0982406093,0
+ITIC.US,D,20090526,000000,24.3784,25.2693,22.9544,22.9863,7036.9300849314,0
+ITIC.US,D,20090527,000000,24.4726,24.4726,23.2564,24.0364,1106.5974021798,0
+ITIC.US,D,20090528,000000,24.4804,25.7744,22.9863,23.3322,5901.5096806483,0
+ITIC.US,D,20090529,000000,23.7548,23.7548,23.3701,23.3701,2863.7711375481,0
+ITIC.US,D,20090601,000000,23.3701,23.7548,23.3701,23.3701,13328.579686906,0
+ITIC.US,D,20090602,000000,22.6406,24.2124,22.6406,24.2124,784.39741438234,0
+ITIC.US,D,20090603,000000,23.7683,25.652,23.7548,24.1365,2641.4222641799,0
+ITIC.US,D,20090604,000000,24.8807,25.3674,24.8807,25.3674,882.18974294707,0
+ITIC.US,D,20090605,000000,25.5384,25.5384,25.5315,25.5315,681.45812115631,0
+ITIC.US,D,20090608,000000,25.5451,25.5451,25.515,25.5238,780.2798426533,0
+ITIC.US,D,20090609,000000,25.6676,26.434,24.1754,26.434,1935.2587126494,0
+ITIC.US,D,20090610,000000,26.3563,26.4175,25.652,26.4175,2456.1315363731,0
+ITIC.US,D,20090611,000000,26.0378,26.0522,26.0378,26.0522,313.96484433939,0
+ITIC.US,D,20090612,000000,25.7744,26.0522,25.7744,26.0143,876.01338535351,0
+ITIC.US,D,20090616,000000,25.9678,26.0522,25.3129,25.9511,1695.4101594327,0
+ITIC.US,D,20090617,000000,25.9979,25.9979,25.3129,25.3129,253.23066133603,0
+ITIC.US,D,20090618,000000,25.2994,25.6676,25.2994,25.2994,2245.1059852597,0
+ITIC.US,D,20090623,000000,26.0444,26.0444,25.2848,25.2848,434.40381741384,0
+ITIC.US,D,20090624,000000,24.5203,25.6676,23.2166,23.272,15507.804524501,0
+ITIC.US,D,20090625,000000,23.4837,24.0675,21.7525,23.0077,16195.439003251,0
+ITIC.US,D,20090626,000000,23.6227,23.6227,18.335,18.335,11642.434063864,0
+ITIC.US,D,20090629,000000,20.7122,21.4525,20.6899,21.1726,2423.1909625407,0
+ITIC.US,D,20090630,000000,20.307,20.616,19.9214,20.6024,6072.3889074035,0
+ITIC.US,D,20090701,000000,20.307,20.9785,20.307,20.954,2860.6829587514,0
+ITIC.US,D,20090702,000000,20.6899,20.6899,20.6899,20.6899,542.49007530117,0
+ITIC.US,D,20090706,000000,19.4639,25.9746,19.4639,21.8605,17993.78845591,0
+ITIC.US,D,20090707,000000,20.82,23.748,20.82,21.7148,2831.8599566481,0
+ITIC.US,D,20090708,000000,21.7148,21.8235,19.6076,19.6076,658.81147664659,0
+ITIC.US,D,20090709,000000,21.8235,22.7182,19.631,22.2112,11007.298624659,0
+ITIC.US,D,20090710,000000,21.8391,21.8391,19.7835,20.3956,3110.8254412906,0
+ITIC.US,D,20090713,000000,19.6679,21.1726,19.6679,21.1726,2012.4631825689,0
+ITIC.US,D,20090715,000000,21.1163,22.727,21.1163,21.3087,12180.806567436,0
+ITIC.US,D,20090716,000000,19.729,21.1163,19.729,20.0109,1211.5954812704,0
+ITIC.US,D,20090717,000000,20.2683,21.4845,20.2683,21.4845,658.81147664659,0
+ITIC.US,D,20090720,000000,21.3834,21.4058,21.3834,21.4058,746.30987588871,0
+ITIC.US,D,20090721,000000,20.8113,22.5346,20.4887,21.0717,1370.1219928384,0
+ITIC.US,D,20090722,000000,20.3567,21.9197,20.3567,21.4757,14621.497209825,0
+ITIC.US,D,20090723,000000,22.3802,22.3802,21.5477,21.5477,1047.922005041,0
+ITIC.US,D,20090724,000000,20.8346,20.8346,20.8346,20.8346,119.40958014219,0
+ITIC.US,D,20090727,000000,21.0717,21.1018,20.2062,20.4509,1387.6216726869,0
+ITIC.US,D,20090728,000000,20.6481,22.9544,20.6481,22.9544,523.96100252049,0
+ITIC.US,D,20090729,000000,22.9446,24.1365,22.9446,24.1277,1538.9424337291,0
+ITIC.US,D,20090730,000000,23.3779,24.2269,23.032,24.2269,2146.2842637627,0
+ITIC.US,D,20090731,000000,24.4804,24.4804,23.3701,23.3701,268.67155531994,0
+ITIC.US,D,20090803,000000,24.5203,24.5203,23.6994,23.6994,2045.4037564012,0
+ITIC.US,D,20090804,000000,24.4969,24.8719,24.1365,24.8719,1963.0523218204,0
+ITIC.US,D,20090805,000000,24.8078,26.0047,24.8078,26.0047,1047.922005041,0
+ITIC.US,D,20090806,000000,26.098,26.098,26.098,26.098,133.82108119384,0
+ITIC.US,D,20090807,000000,25.346,25.8599,25.346,25.8599,4058.8963319023,0
+ITIC.US,D,20090810,000000,25.2848,25.2848,25.2848,25.2848,2650.6868005703,0
+ITIC.US,D,20090811,000000,23.748,23.7548,23.4225,23.7548,518.81403785919,0
+ITIC.US,D,20090812,000000,23.7927,25.2023,23.7927,24.5203,593.95972191419,0
+ITIC.US,D,20090813,000000,24.5203,24.5203,24.5203,24.5203,0,0
+ITIC.US,D,20090814,000000,25.1536,25.1536,23.915,24.0976,1243.5066621704,0
+ITIC.US,D,20090817,000000,24.3426,24.6048,24.3426,24.5203,836.89645392762,0
+ITIC.US,D,20090818,000000,24.0976,25.2693,24.0976,25.2177,997.48175136022,0
+ITIC.US,D,20090819,000000,25.7054,25.7054,24.563,25.3129,495.1380004172,0
+ITIC.US,D,20090820,000000,24.5203,24.5416,24.5203,24.5203,914.10092384714,0
+ITIC.US,D,20090824,000000,24.5203,24.5203,24.5203,24.5203,119.40958014219,0
+ITIC.US,D,20090825,000000,24.5203,24.5203,24.5203,24.5203,0,0
+ITIC.US,D,20090826,000000,24.5203,24.5203,24.5203,24.5203,1303.2114522415,0
+ITIC.US,D,20090827,000000,24.5203,27.4794,24.4018,25.889,10561.571484991,0
+ITIC.US,D,20090828,000000,24.5203,24.6728,23.8519,23.8519,2899.7998901772,0
+ITIC.US,D,20090831,000000,25.3926,25.3926,25.3926,25.3926,151.32076104226,0
+ITIC.US,D,20090901,000000,23.8898,23.8898,23.8898,23.8898,143.08561758418,0
+ITIC.US,D,20090902,000000,24.2357,24.2357,23.9579,23.9579,253.23066133603,0
+ITIC.US,D,20090903,000000,23.9345,24.4882,23.6994,23.6994,3291.9985973684,0
+ITIC.US,D,20090904,000000,23.7927,24.5416,23.7927,24.5416,518.81403785919,0
+ITIC.US,D,20090909,000000,25.1693,25.1693,24.1754,24.2124,997.48175136022,0
+ITIC.US,D,20090911,000000,23.9277,24.1754,21.8391,21.9907,12686.238497175,0
+ITIC.US,D,20090914,000000,22.8115,23.1156,22.8115,23.1156,648.51754732398,0
+ITIC.US,D,20090915,000000,23.8004,23.8004,23.8004,23.8004,119.40958014219,0
+ITIC.US,D,20090916,000000,23.7548,23.7548,23.7548,23.7548,876.01338535351,0
+ITIC.US,D,20090917,000000,24.1365,25.1945,24.1365,25.1945,335.58209591686,0
+ITIC.US,D,20090918,000000,23.9579,25.0924,22.9863,22.9863,15635.449248102,0
+ITIC.US,D,20090921,000000,22.9863,24.22,22.9863,24.0976,914.10092384714,0
+ITIC.US,D,20090922,000000,24.2746,24.2746,23.5294,23.9889,3394.9378905944,0
+ITIC.US,D,20090923,000000,24.2978,24.7126,24.2746,24.7126,4755.7953470426,0
+ITIC.US,D,20090924,000000,25.0613,25.0692,25.0021,25.0224,1963.0523218204,0
+ITIC.US,D,20090925,000000,24.8224,25.0924,24.5416,25.0924,8915.5721863064,0
+ITIC.US,D,20090928,000000,25.0312,25.0924,23.9063,25.0924,1612.0293319196,0
+ITIC.US,D,20090929,000000,23.9821,25.0924,23.9821,25.0924,1476.1494648613,0
+ITIC.US,D,20090930,000000,25.0924,25.0924,25.0924,25.0924,162.64408329713,0
+ITIC.US,D,20091001,000000,23.2166,24.5203,23.2166,24.5203,1199.2427660832,0
+ITIC.US,D,20091002,000000,24.4882,24.4882,24.4882,24.4882,253.23066133603,0
+ITIC.US,D,20091005,000000,25.0924,25.0924,25.0924,25.0924,556.90157635282,0
+ITIC.US,D,20091006,000000,24.5203,24.9642,24.5203,24.9642,253.23066133603,0
+ITIC.US,D,20091007,000000,24.7874,25.2848,24.7874,25.2693,4038.3084732571,0
+ITIC.US,D,20091008,000000,24.9321,24.9856,24.3571,24.3571,4279.186419406,0
+ITIC.US,D,20091012,000000,25.2023,25.2488,24.6417,25.2488,780.2798426533,0
+ITIC.US,D,20091013,000000,24.8642,24.8642,24.8642,24.8642,742.19230415967,0
+ITIC.US,D,20091014,000000,24.563,25.2256,24.5494,25.0224,658.81147664659,0
+ITIC.US,D,20091015,000000,25.2488,25.2488,25.2488,25.2488,164.70286916165,0
+ITIC.US,D,20091016,000000,25.0924,25.0924,23.8442,24.7126,4262.7161324899,0
+ITIC.US,D,20091019,000000,24.7787,24.7787,24.5951,24.6252,1399.974387874,0
+ITIC.US,D,20091020,000000,23.1156,23.3109,23.1156,23.2399,1176.5961215735,0
+ITIC.US,D,20091021,000000,24.7709,24.7709,24.7709,24.7709,119.40958014219,0
+ITIC.US,D,20091022,000000,23.2641,24.1055,23.2641,24.1055,253.23066133603,0
+ITIC.US,D,20091026,000000,23.5683,23.5683,23.5683,23.5683,119.40958014219,0
+ITIC.US,D,20091027,000000,24.3784,24.4882,24.3784,24.4882,344.8466323072,0
+ITIC.US,D,20091028,000000,23.5605,24.5203,23.2253,24.5203,989.24660790214,0
+ITIC.US,D,20091029,000000,24.5203,24.5203,23.5605,23.8296,1083.9507576701,0
+ITIC.US,D,20091030,000000,24.6806,24.6806,24.6806,24.6806,119.40958014219,0
+ITIC.US,D,20091102,000000,23.4002,24.4425,23.4002,24.4425,253.23066133603,0
+ITIC.US,D,20091103,000000,24.3571,24.3571,22.9999,23.1311,588.81275725289,0
+ITIC.US,D,20091104,000000,24.021,24.021,23.2088,23.2088,799.83830836625,0
+ITIC.US,D,20091106,000000,22.6406,22.8047,22.6406,22.8047,318.08241606843,0
+ITIC.US,D,20091109,000000,22.656,23.1399,22.656,23.1399,701.01658686926,0
+ITIC.US,D,20091110,000000,23.1466,23.1777,23.1466,23.1777,605.28304416905,0
+ITIC.US,D,20091111,000000,23.4002,23.4837,23.3856,23.4837,2739.2145927446,0
+ITIC.US,D,20091112,000000,23.5605,23.5605,23.5605,23.5605,253.23066133603,0
+ITIC.US,D,20091113,000000,23.6305,23.6741,22.7416,23.1846,4263.7455254221,0
+ITIC.US,D,20091116,000000,23.2166,23.2166,23.2166,23.2166,135.87986705836,0
+ITIC.US,D,20091117,000000,23.444,23.444,23.444,23.444,439.55078207515,0
+ITIC.US,D,20091118,000000,23.444,23.5683,23.444,23.444,3137.5896575294,0
+ITIC.US,D,20091119,000000,23.3701,23.3701,23.202,23.3701,1393.7980302804,0
+ITIC.US,D,20091120,000000,23.444,23.444,23.444,23.444,119.40958014219,0
+ITIC.US,D,20091124,000000,22.9863,24.0909,22.2199,24.0909,6337.9722839266,0
+ITIC.US,D,20091125,000000,23.7228,23.7228,23.2322,23.2322,419.9923163622,0
+ITIC.US,D,20091130,000000,22.9863,22.9922,22.6017,22.6017,3556.5525809593,0
+ITIC.US,D,20091204,000000,21.6828,22.9863,21.6828,22.6017,5354.902033618,0
+ITIC.US,D,20091207,000000,23.2166,23.2885,22.6017,22.7512,1047.922005041,0
+ITIC.US,D,20091209,000000,22.7813,24.1055,22.7813,23.4751,703.07537273378,0
+ITIC.US,D,20091214,000000,23.4915,23.6596,23.4915,23.6596,253.23066133603,0
+ITIC.US,D,20091215,000000,22.656,23.9821,22.656,23.9821,2153.4900142885,0
+ITIC.US,D,20091216,000000,23.3322,23.8995,23.3322,23.7548,1831.2900264911,0
+ITIC.US,D,20091217,000000,22.9999,24.4349,22.9999,23.7548,5645.1908405154,0
+ITIC.US,D,20091218,000000,23.4751,24.4503,23.4751,23.7548,2580.6880811766,0
+ITIC.US,D,20091221,000000,23.7548,24.8224,23.5294,24.0287,11705.227032732,0
+ITIC.US,D,20091222,000000,24.8001,24.8001,23.6596,23.6596,373.66963441049,0
+ITIC.US,D,20091223,000000,23.6839,24.3123,23.6839,23.7548,1963.0523218204,0
+ITIC.US,D,20091224,000000,23.7927,23.9656,23.6839,23.6839,1799.378845591,0
+ITIC.US,D,20091228,000000,23.8597,24.291,23.8597,24.0598,2182.3130163918,0
+ITIC.US,D,20091229,000000,23.8004,24.7126,23.7606,24.0976,2911.1232124321,0
+ITIC.US,D,20091230,000000,23.8753,24.3727,23.8753,24.0598,3163.3244808359,0
+ITIC.US,D,20091231,000000,23.6741,24.0598,23.6741,23.6741,5180.9346280661,0
+ITIC.US,D,20100104,000000,23.7548,26.8081,23.7548,26.1805,15285.455651133,0
+ITIC.US,D,20100105,000000,25.3606,25.9746,24.8224,25.3382,5453.723755115,0
+ITIC.US,D,20100106,000000,25.0836,25.8366,24.9177,24.9177,5608.1326949541,0
+ITIC.US,D,20100107,000000,24.8555,25.515,24.5203,24.5203,4288.4509557964,0
+ITIC.US,D,20100108,000000,24.5883,24.7505,24.5883,24.7505,1047.922005041,0
+ITIC.US,D,20100111,000000,24.2357,25.2177,24.2357,25.2177,1692.3219806359,0
+ITIC.US,D,20100112,000000,24.6641,25.7054,24.6641,25.2848,3863.3116747729,0
+ITIC.US,D,20100113,000000,24.7874,26.2047,24.7874,25.6161,10753.038570391,0
+ITIC.US,D,20100114,000000,25.4402,25.9901,24.9808,25.6733,3399.0554623235,0
+ITIC.US,D,20100115,000000,25.8055,26.2815,25.6384,25.6384,3188.0299112101,0
+ITIC.US,D,20100119,000000,25.4927,25.9599,25.4927,25.7443,3524.6414000592,0
+ITIC.US,D,20100120,000000,26.3632,26.3632,25.6082,25.79,2793.7724181544,0
+ITIC.US,D,20100121,000000,25.7744,26.3048,25.6316,25.6733,5087.2598712304,0
+ITIC.US,D,20100122,000000,25.6676,26.4029,25.6676,26.197,2345.9864926212,0
+ITIC.US,D,20100125,000000,25.6812,26.4584,25.6812,26.2125,1924.9647833267,0
+ITIC.US,D,20100126,000000,25.9152,26.5885,25.822,26.3952,2592.0114034314,0
+ITIC.US,D,20100127,000000,26.3786,26.533,25.8521,26.2047,5291.0796718179,0
+ITIC.US,D,20100128,000000,26.5885,26.8236,26.3632,26.8236,1998.0516815172,0
+ITIC.US,D,20100129,000000,26.2047,26.8935,26.1057,26.3632,3484.4950757011,0
+ITIC.US,D,20100201,000000,26.0901,26.3563,25.5995,26.1348,1831.2900264911,0
+ITIC.US,D,20100202,000000,26.2358,27.3287,26.2358,26.9713,548.66643289474,0
+ITIC.US,D,20100203,000000,26.5885,26.5885,26.2883,26.2883,253.23066133603,0
+ITIC.US,D,20100204,000000,26.4273,26.4273,26.4273,26.4273,119.40958014219,0
+ITIC.US,D,20100205,000000,25.7355,26.1893,25.7191,26.1893,7896.4731833687,0
+ITIC.US,D,20100208,000000,25.8745,26.3632,25.8745,26.3632,1303.2114522415,0
+ITIC.US,D,20100209,000000,25.8832,26.7497,25.8832,26.4728,3523.612007127,0
+ITIC.US,D,20100210,000000,26.9343,26.9343,26.9343,26.9343,658.81147664659,0
+ITIC.US,D,20100211,000000,26.3952,27.0315,26.3475,26.8721,7090.4585174089,0
+ITIC.US,D,20100212,000000,26.3408,27.1325,26.3408,27.1325,1303.2114522415,0
+ITIC.US,D,20100216,000000,26.2047,26.9343,26.2047,26.8935,1047.922005041,0
+ITIC.US,D,20100217,000000,26.2125,26.743,26.2047,26.743,1552.3245418485,0
+ITIC.US,D,20100218,000000,26.1281,27.1228,25.6812,27.1228,2298.6344177372,0
+ITIC.US,D,20100219,000000,26.2125,26.8877,26.197,26.5798,1884.8184589686,0
+ITIC.US,D,20100222,000000,26.3252,26.8488,26.2446,26.8488,3006.8567551323,0
+ITIC.US,D,20100223,000000,26.4273,26.5798,25.822,26.1348,6345.1780344524,0
+ITIC.US,D,20100224,000000,26.2815,26.2815,25.9298,25.9298,2089.6676524884,0
+ITIC.US,D,20100225,000000,26.2047,26.2047,26.2047,26.2047,119.40958014219,0
+ITIC.US,D,20100226,000000,26.3475,26.8634,26.2815,26.4496,6663.2604505209,0
+ITIC.US,D,20100301,000000,26.4029,26.434,26.4029,26.434,390.13992132665,0
+ITIC.US,D,20100302,000000,26.434,26.434,25.4995,26.434,1047.922005041,0
+ITIC.US,D,20100303,000000,26.2047,26.23,25.515,26.1736,9069.9811261454,0
+ITIC.US,D,20100304,000000,25.8978,26.9557,25.4558,26.5574,960.42360579885,0
+ITIC.US,D,20100305,000000,26.0522,26.8157,26.0378,26.1592,4895.79278583,0
+ITIC.US,D,20100308,000000,26.2125,26.7497,26.1893,26.5243,667.04662010467,0
+ITIC.US,D,20100309,000000,25.7054,26.8157,25.7054,26.5127,5202.5518796435,0
+ITIC.US,D,20100310,000000,26.8081,27.0014,26.2815,26.434,21129.319327575,0
+ITIC.US,D,20100311,000000,26.4816,26.8157,26.4816,26.8157,434.40381741384,0
+ITIC.US,D,20100312,000000,26.8081,26.8157,26.3632,26.8157,6084.7416225906,0
+ITIC.US,D,20100315,000000,26.4427,26.6331,26.4427,26.6331,390.13992132665,0
+ITIC.US,D,20100316,000000,26.9343,28.0214,26.9343,27.7532,5719.3071316382,0
+ITIC.US,D,20100317,000000,28.0214,28.0214,28.0214,28.0214,253.23066133603,0
+ITIC.US,D,20100318,000000,27.2229,27.2229,27.2229,27.2229,226.46644509726,0
+ITIC.US,D,20100319,000000,27.966,27.966,26.4496,27.5822,3489.6420403624,0
+ITIC.US,D,20100322,000000,27.217,28.7636,27.217,28.7636,396.31627892021,0
+ITIC.US,D,20100323,000000,27.2093,28.8588,27.2015,27.3142,1238.3596975091,0
+ITIC.US,D,20100324,000000,27.6522,28.0738,27.5822,27.8747,1627.4702259035,0
+ITIC.US,D,20100325,000000,27.3142,27.3142,26.1281,26.1281,1461.7379638096,0
+ITIC.US,D,20100326,000000,26.1193,26.1193,26.1193,26.1193,216.17251577466,0
+ITIC.US,D,20100329,000000,27.1723,27.1937,25.5539,25.5539,1429.8267829095,0
+ITIC.US,D,20100330,000000,28.3041,28.3041,26.778,27.2733,892.48367226967,0
+ITIC.US,D,20100331,000000,25.8978,26.2446,25.6676,26.0444,2510.6893617829,0
+ITIC.US,D,20100401,000000,25.7977,26.2047,25.7977,25.8055,823.51434580823,0
+ITIC.US,D,20100405,000000,26.0591,26.0591,26.0591,26.0591,720.5750525822,0
+ITIC.US,D,20100406,000000,26.1669,26.1669,25.7822,25.7977,2450.9845717118,0
+ITIC.US,D,20100407,000000,25.7822,26.0833,25.7822,26.029,3839.6356373309,0
+ITIC.US,D,20100408,000000,26.0143,26.0143,24.9808,25.346,2984.2101106226,0
+ITIC.US,D,20100409,000000,24.9244,25.6316,24.9244,25.6316,816.30859528241,0
+ITIC.US,D,20100412,000000,25.1157,25.4772,25.0176,25.4772,1963.0523218204,0
+ITIC.US,D,20100413,000000,25.2023,25.6579,25.2023,25.6579,797.77952250173,0
+ITIC.US,D,20100414,000000,25.6579,26.673,25.6579,25.6733,2374.8094947245,0
+ITIC.US,D,20100415,000000,25.6676,26.3563,25.3839,26.3563,3159.2069091068,0
+ITIC.US,D,20100416,000000,27.9427,27.966,26.2815,26.2815,518.81403785919,0
+ITIC.US,D,20100419,000000,25.9746,26.8022,25.9746,26.8022,3371.2618531525,0
+ITIC.US,D,20100420,000000,26.2047,26.743,26.2047,26.743,1303.2114522415,0
+ITIC.US,D,20100421,000000,26.1124,27.047,26.1124,26.8488,10319.664145909,0
+ITIC.US,D,20100423,000000,27.488,27.488,25.7015,26.6554,14796.494008309,0
+ITIC.US,D,20100426,000000,26.8634,26.9479,26.8634,26.9479,407.63960117508,0
+ITIC.US,D,20100427,000000,25.69,26.0143,25.69,26.0143,476.60892763652,0
+ITIC.US,D,20100428,000000,25.6316,25.6316,25.4995,25.4995,253.23066133603,0
+ITIC.US,D,20100429,000000,26.0591,26.0591,25.6676,25.6676,1831.2900264911,0
+ITIC.US,D,20100430,000000,25.2256,25.2635,25.1157,25.2023,914.10092384714,0
+ITIC.US,D,20100503,000000,25.4995,27.4871,25.2848,25.7531,1980.5520016688,0
+ITIC.US,D,20100504,000000,25.6733,25.8434,25.6676,25.7443,3112.8842271551,0
+ITIC.US,D,20100505,000000,25.3071,25.3071,25.3071,25.3071,138.96804585514,0
+ITIC.US,D,20100506,000000,25.1002,26.197,24.904,26.197,1560.5596853066,0
+ITIC.US,D,20100507,000000,26.23,26.23,25.1391,25.2693,1597.617830868,0
+ITIC.US,D,20100510,000000,25.69,25.69,25.4772,25.4772,4164.9238039251,0
+ITIC.US,D,20100511,000000,25.3071,25.3071,25.2848,25.2848,1654.2344421423,0
+ITIC.US,D,20100512,000000,25.1536,25.1536,25.1002,25.1002,424.10988809124,0
+ITIC.US,D,20100513,000000,25.1323,25.1693,25.1323,25.1693,1064.3922919571,0
+ITIC.US,D,20100514,000000,26.5651,27.2229,25.1391,25.8677,1930.111747988,0
+ITIC.US,D,20100517,000000,25.1391,25.3382,25.1391,25.3382,411.75717290412,0
+ITIC.US,D,20100518,000000,25.3304,25.5539,25.3304,25.5238,1966.1405006172,0
+ITIC.US,D,20100519,000000,25.1945,25.1945,25.1945,25.1945,463.22681951713,0
+ITIC.US,D,20100520,000000,25.2099,25.2848,24.5203,25.2848,8523.3734791152,0
+ITIC.US,D,20100521,000000,24.291,24.291,24.291,24.291,225.437052165,0
+ITIC.US,D,20100524,000000,24.4503,24.5951,24.4349,24.5951,390.13992132665,0
+ITIC.US,D,20100525,000000,24.9487,24.9487,23.9432,24.5951,3193.1768758714,0
+ITIC.US,D,20100527,000000,24.5951,24.5951,24.5951,24.5951,436.46260327836,0
+ITIC.US,D,20100528,000000,24.021,26.3252,24.021,26.3252,390.13992132665,0
+ITIC.US,D,20100603,000000,24.1754,24.1754,23.9432,23.9432,253.23066133603,0
+ITIC.US,D,20100604,000000,26.3184,26.3184,25.1157,25.8143,615.57697349166,0
+ITIC.US,D,20100608,000000,25.2848,25.7054,24.22,25.2488,4175.2177332477,0
+ITIC.US,D,20100610,000000,24.4261,24.4261,24.3037,24.3123,548.66643289474,0
+ITIC.US,D,20100611,000000,25.2635,25.2635,24.0675,24.5125,6729.1415981855,0
+ITIC.US,D,20100614,000000,25.1945,25.2566,24.1666,24.1666,1042.7750403797,0
+ITIC.US,D,20100615,000000,25.1945,25.2635,24.2445,24.563,518.81403785919,0
+ITIC.US,D,20100616,000000,25.2848,25.2848,24.8885,24.9177,3651.2567307273,0
+ITIC.US,D,20100622,000000,24.7126,25.2789,24.7049,24.7049,1303.2114522415,0
+ITIC.US,D,20100623,000000,25.2023,25.2023,23.8208,24.5573,2173.0484800015,0
+ITIC.US,D,20100624,000000,23.7849,25.1867,23.7849,24.5795,4956.5269688333,0
+ITIC.US,D,20100625,000000,25.0545,25.2848,24.8078,25.2848,2224.5181266145,0
+ITIC.US,D,20100630,000000,24.4319,24.4319,24.2707,24.2881,3121.1193706132,0
+ITIC.US,D,20100701,000000,24.1365,24.1365,24.1365,24.1365,399.40445771699,0
+ITIC.US,D,20100702,000000,24.1365,24.327,23.9345,24.327,1437.0325334354,0
+ITIC.US,D,20100706,000000,23.9432,23.9432,23.9432,23.9432,405.58081531056,0
+ITIC.US,D,20100707,000000,24.8642,24.8642,22.8319,22.9446,9314.9766440234,0
+ITIC.US,D,20100708,000000,22.9863,22.9863,22.1052,22.7123,6409.0003962526,0
+ITIC.US,D,20100709,000000,22.6328,22.6328,22.6328,22.6328,155.4383327713,0
+ITIC.US,D,20100712,000000,23.3924,23.3924,22.796,22.8251,1091.1565081959,0
+ITIC.US,D,20100713,000000,23.7548,24.8001,23.7548,23.7548,1028.363539328,0
+ITIC.US,D,20100714,000000,23.0077,23.3167,23.0077,23.3167,598.07729364323,0
+ITIC.US,D,20100715,000000,23.4002,24.4095,22.9863,24.4095,1123.067689096,0
+ITIC.US,D,20100716,000000,24.4804,24.4804,22.5493,22.6881,716.45748085316,0
+ITIC.US,D,20100719,000000,22.2374,22.7047,22.1966,22.7047,681.45812115631,0
+ITIC.US,D,20100720,000000,22.3064,22.4579,22.3064,22.4579,411.75717290412,0
+ITIC.US,D,20100721,000000,22.6017,22.6017,22.6017,22.6017,168.82044089069,0
+ITIC.US,D,20100722,000000,22.5258,23.1399,22.5258,23.1399,1526.589718542,0
+ITIC.US,D,20100723,000000,22.4201,23.17,22.4201,23.17,253.23066133603,0
+ITIC.US,D,20100726,000000,22.4345,22.4345,22.4122,22.4122,253.23066133603,0
+ITIC.US,D,20100727,000000,22.9028,23.3701,22.7591,23.3701,2636.2752995186,0
+ITIC.US,D,20100728,000000,23.1942,24.1754,22.8319,23.1554,1090.1271152637,0
+ITIC.US,D,20100729,000000,22.4258,22.9863,22.4258,22.9863,253.23066133603,0
+ITIC.US,D,20100730,000000,22.6881,23.3701,20.6102,21.8391,6541.7920845142,0
+ITIC.US,D,20100802,000000,22.9863,22.9863,22.9863,22.9863,1497.7667164387,0
+ITIC.US,D,20100803,000000,22.2199,22.9863,22.2199,22.9863,906.89517332132,0
+ITIC.US,D,20100804,000000,22.9863,22.9863,22.6017,22.8726,1783.9379516071,0
+ITIC.US,D,20100805,000000,22.9863,22.9863,22.9446,22.9446,1692.3219806359,0
+ITIC.US,D,20100806,000000,22.9922,22.9922,22.2899,22.5415,4885.4988565073,0
+ITIC.US,D,20100809,000000,22.656,23.1078,22.5939,22.6017,6640.6138060111,0
+ITIC.US,D,20100810,000000,22.6017,24.1608,22.6017,24.1608,658.81147664659,0
+ITIC.US,D,20100811,000000,22.6881,23.7315,22.6881,23.5294,1916.7296398687,0
+ITIC.US,D,20100812,000000,22.2976,22.3598,22.2976,22.3598,442.63896087193,0
+ITIC.US,D,20100816,000000,22.656,22.6803,22.656,22.6803,253.23066133603,0
+ITIC.US,D,20100817,000000,23.3322,23.3322,23.3322,23.3322,2372.75070886,0
+ITIC.US,D,20100818,000000,22.9446,22.9446,22.388,22.6017,802.92648716303,0
+ITIC.US,D,20100819,000000,23.6305,23.6305,21.4525,21.6603,16699.841540058,0
+ITIC.US,D,20100820,000000,22.9999,22.9999,22.8251,22.8251,253.23066133603,0
+ITIC.US,D,20100824,000000,23.7548,23.7548,22.2432,22.2432,705.1341585983,0
+ITIC.US,D,20100825,000000,21.1951,21.7983,20.1585,21.7983,786.45620024686,0
+ITIC.US,D,20100826,000000,20.8588,21.7682,20.3276,21.7682,1240.4184833737,0
+ITIC.US,D,20100827,000000,21.8391,21.8391,20.3139,21.4145,2957.4458943838,0
+ITIC.US,D,20100830,000000,21.6089,22.6085,21.6089,22.6085,537.34311063987,0
+ITIC.US,D,20100831,000000,22.795,22.9845,21.5807,22.2947,3831.4004938728,0
+ITIC.US,D,20100901,000000,22.3277,22.796,22.3277,22.796,1106.5974021798,0
+ITIC.US,D,20100902,000000,22.4122,22.4122,22.4122,22.4122,119.40958014219,0
+ITIC.US,D,20100903,000000,22.4122,23.1777,21.3087,23.1777,6204.1512027328,0
+ITIC.US,D,20100907,000000,22.3598,22.7123,21.7303,22.6881,1640.8523340229,0
+ITIC.US,D,20100909,000000,21.5923,22.6017,21.5923,22.6017,253.23066133603,0
+ITIC.US,D,20100910,000000,23.1399,23.6741,23.1399,23.6741,9353.064182517,0
+ITIC.US,D,20100913,000000,23.6741,23.9063,23.6741,23.9063,593.95972191419,0
+ITIC.US,D,20100914,000000,23.951,24.2046,23.7548,24.2046,3410.3787845783,0
+ITIC.US,D,20100915,000000,22.5493,23.5984,22.5493,23.5984,390.13992132665,0
+ITIC.US,D,20100916,000000,23.4751,24.3571,23.4751,24.1133,1054.0983626345,0
+ITIC.US,D,20100917,000000,23.8442,24.6417,23.8442,24.6417,1587.3239015454,0
+ITIC.US,D,20100920,000000,24.6641,24.6641,24.5125,24.5203,390.13992132665,0
+ITIC.US,D,20100921,000000,24.9399,24.9399,24.9399,24.9399,204.8491935198,0
+ITIC.US,D,20100922,000000,24.7428,24.8962,24.0832,24.4261,2400.544318031,0
+ITIC.US,D,20100923,000000,24.5416,24.5416,24.5416,24.5416,390.13992132665,0
+ITIC.US,D,20100924,000000,24.972,25.5772,23.1311,25.5772,3080.9730462551,0
+ITIC.US,D,20100928,000000,24.4969,24.5203,24.4969,24.5203,444.69774673645,0
+ITIC.US,D,20100929,000000,24.5203,24.5203,24.5203,24.5203,237.78976735213,0
+ITIC.US,D,20100930,000000,24.9118,26.0172,24.9118,24.974,1515.2663962872,0
+ITIC.US,D,20101001,000000,25.2848,25.3217,24.7505,25.3217,1504.9724669645,0
+ITIC.US,D,20101004,000000,25.2635,25.6161,25.2635,25.6161,5831.5109612546,0
+ITIC.US,D,20101005,000000,25.2848,25.2848,25.2848,25.2848,253.23066133603,0
+ITIC.US,D,20101006,000000,23.304,24.5203,23.304,24.5203,914.10092384714,0
+ITIC.US,D,20101007,000000,25.2324,25.2324,24.5203,24.5203,1136.4497972154,0
+ITIC.US,D,20101008,000000,24.6893,25.1323,24.3649,25.1323,518.81403785919,0
+ITIC.US,D,20101011,000000,24.5203,24.9098,24.0433,24.9098,1192.0370155574,0
+ITIC.US,D,20101012,000000,25.6472,25.6472,25.2848,25.4636,2873.0356739385,0
+ITIC.US,D,20101013,000000,25.2848,25.5073,25.2848,25.4772,1679.9692654488,0
+ITIC.US,D,20101014,000000,25.4772,25.4772,24.3649,24.3649,2301.722596534,0
+ITIC.US,D,20101015,000000,24.7923,24.7923,24.7923,24.7923,253.23066133603,0
+ITIC.US,D,20101018,000000,24.2579,25.4995,24.1365,25.4995,4245.2164526414,0
+ITIC.US,D,20101020,000000,25.078,25.6239,25.078,25.1323,2994.5040399452,0
+ITIC.US,D,20101021,000000,23.9277,25.1693,23.9277,25.1693,635.1354392046,0
+ITIC.US,D,20101022,000000,24.7359,24.7359,24.7359,24.7359,1546.148184255,0
+ITIC.US,D,20101025,000000,25.3382,25.3382,24.6116,24.6252,1964.0817147526,0
+ITIC.US,D,20101026,000000,23.7159,23.8062,22.6406,22.9863,6421.3531114397,0
+ITIC.US,D,20101027,000000,22.9544,23.1777,22.2646,23.1777,5553.5748695443,0
+ITIC.US,D,20101028,000000,22.5035,23.0077,22.5035,22.9863,2322.3104551792,0
+ITIC.US,D,20101029,000000,24.8117,24.8117,23.5799,23.5799,263.52459065863,0
+ITIC.US,D,20101101,000000,23.0077,24.2746,23.0077,23.7548,1277.476628935,0
+ITIC.US,D,20101102,000000,22.9922,23.7548,22.9922,23.0689,1666.5871573294,0
+ITIC.US,D,20101103,000000,24.2511,24.2511,22.9863,22.9922,2712.4503765059,0
+ITIC.US,D,20101104,000000,23.5206,23.7548,23.1078,23.1078,3735.6669511726,0
+ITIC.US,D,20101108,000000,23.1622,23.1622,23.1622,23.1622,792.63255784043,0
+ITIC.US,D,20101109,000000,23.1399,23.1399,23.1311,23.1399,1303.2114522415,0
+ITIC.US,D,20101110,000000,23.1,25.8521,23.1,25.2994,914.10092384714,0
+ITIC.US,D,20101111,000000,24.6728,24.6728,23.1846,24.0753,1258.9475561543,0
+ITIC.US,D,20101115,000000,24.5573,24.5573,24.2046,24.3191,658.81147664659,0
+ITIC.US,D,20101118,000000,23.2166,23.7548,23.2166,23.4915,1543.0600054582,0
+ITIC.US,D,20101119,000000,23.2088,23.3779,23.2088,23.3779,653.66451198529,0
+ITIC.US,D,20101122,000000,23.3701,23.3701,22.6017,22.6017,2553.9238649378,0
+ITIC.US,D,20101123,000000,22.2374,23.3322,22.2374,23.3244,772.04469919522,0
+ITIC.US,D,20101124,000000,22.5346,22.5346,22.4822,22.4822,658.81147664659,0
+ITIC.US,D,20101126,000000,22.3277,22.3277,22.3277,22.3277,231.61340975857,0
+ITIC.US,D,20101129,000000,23.8004,23.8004,23.7683,23.8004,3792.2835624469,0
+ITIC.US,D,20101130,000000,24.291,24.291,22.4938,24.0976,666.01722717241,0
+ITIC.US,D,20101201,000000,22.6406,23.5449,22.6406,23.5449,1202.33094488,0
+ITIC.US,D,20101202,000000,23.5449,23.5449,22.9922,23.1078,658.81147664659,0
+ITIC.US,D,20101203,000000,23.2088,23.3924,23.0923,23.0923,1733.4976979263,0
+ITIC.US,D,20101206,000000,23.1554,23.1554,23.1,23.1,3006.8567551323,0
+ITIC.US,D,20101207,000000,23.1,24.529,23.064,23.064,390.13992132665,0
+ITIC.US,D,20101208,000000,23.3701,23.3701,22.9446,23.3701,1994.9635027204,0
+ITIC.US,D,20101209,000000,23.1942,23.3701,23.1942,23.3701,524.99039545275,0
+ITIC.US,D,20101210,000000,23.5605,23.5605,23.5605,23.5605,856.45491964056,0
+ITIC.US,D,20101213,000000,23.5605,24.5494,23.3924,23.9432,9967.6117630764,0
+ITIC.US,D,20101214,000000,23.7927,24.5047,23.7927,24.5047,786.45620024686,0
+ITIC.US,D,20101215,000000,23.0835,24.1365,23.0835,24.1277,5227.2573100178,0
+ITIC.US,D,20101217,000000,24.1365,24.1521,24.1365,24.1521,1431.8855687741,0
+ITIC.US,D,20101220,000000,24.5047,24.5047,23.7606,23.7606,1183.8018720993,0
+ITIC.US,D,20101221,000000,23.7548,24.5125,23.7548,24.5125,1049.9807909055,0
+ITIC.US,D,20101222,000000,24.3492,24.4969,23.883,24.4969,1311.4465956996,0
+ITIC.US,D,20101223,000000,23.9889,24.1365,23.9889,24.1365,2479.807573815,0
+ITIC.US,D,20101227,000000,23.7606,23.7606,23.7548,23.7548,786.45620024686,0
+ITIC.US,D,20101228,000000,23.7548,24.3649,23.7548,23.7606,2075.2561514368,0
+ITIC.US,D,20101229,000000,23.5226,23.6693,23.3701,23.3866,1303.2114522415,0
+ITIC.US,D,20101231,000000,23.4167,24.2998,23.372,23.372,754.54501934679,0
+ITIC.US,D,20110103,000000,24.2269,24.2269,23.6528,23.7315,1316.5935603609,0
+ITIC.US,D,20110104,000000,23.4682,23.4682,23.4682,23.4682,119.40958014219,0
+ITIC.US,D,20110105,000000,24.0521,24.2269,23.408,24.2269,738.07473243063,0
+ITIC.US,D,20110107,000000,23.4614,24.4018,23.4614,24.4018,390.13992132665,0
+ITIC.US,D,20110110,000000,23.4303,23.5847,23.4303,23.5847,253.23066133603,0
+ITIC.US,D,20110111,000000,24.0054,24.1365,23.7683,24.1365,2373.7801017922,0
+ITIC.US,D,20110112,000000,24.1365,24.1365,23.8519,23.8519,1570.8536146292,0
+ITIC.US,D,20110113,000000,23.5984,23.5984,23.5984,23.5984,119.40958014219,0
+ITIC.US,D,20110114,000000,24.464,24.5125,24.464,24.5047,997.48175136022,0
+ITIC.US,D,20110119,000000,24.1365,24.4969,24.1365,24.4969,1863.2012073911,0
+ITIC.US,D,20110120,000000,23.8519,24.3037,23.5847,23.8004,1692.3219806359,0
+ITIC.US,D,20110121,000000,24.4969,24.4969,24.464,24.464,300.58273622001,0
+ITIC.US,D,20110124,000000,23.7927,23.7927,23.7927,23.7927,119.40958014219,0
+ITIC.US,D,20110126,000000,24.1191,24.2124,23.7606,24.2124,2765.9788089834,0
+ITIC.US,D,20110127,000000,23.8208,24.0976,23.8208,24.0976,1052.03957677,0
+ITIC.US,D,20110128,000000,24.1133,24.1133,23.7548,23.9063,1694.3807665004,0
+ITIC.US,D,20110201,000000,24.1365,24.1365,24.1365,24.1365,458.07985485583,0
+ITIC.US,D,20110202,000000,23.8208,24.1365,23.8208,24.1365,834.8376680631,0
+ITIC.US,D,20110203,000000,24.1823,24.1823,23.8004,23.8004,6229.8860260393,0
+ITIC.US,D,20110204,000000,23.9063,23.9063,23.9063,23.9063,119.40958014219,0
+ITIC.US,D,20110207,000000,24.1365,24.1365,24.1365,24.1365,1828.2018476943,0
+ITIC.US,D,20110209,000000,24.1365,26.3408,24.1365,26.3408,3635.8158367434,0
+ITIC.US,D,20110210,000000,25.2868,25.8569,23.951,23.951,10105.550415999,0
+ITIC.US,D,20110211,000000,24.1133,24.1365,23.4303,23.4303,9891.4366860892,0
+ITIC.US,D,20110214,000000,23.3924,24.1055,23.3555,23.9579,5040.9371892787,0
+ITIC.US,D,20110215,000000,24.1666,24.1666,23.4303,23.4303,6158.8579137133,0
+ITIC.US,D,20110216,000000,22.9922,23.7548,22.9922,22.9999,2040.2567917399,0
+ITIC.US,D,20110217,000000,24.1365,24.7359,23.5683,24.6893,13679.602676807,0
+ITIC.US,D,20110218,000000,24.904,24.904,24.6806,24.6806,1736.5858767231,0
+ITIC.US,D,20110222,000000,24.5203,24.8486,23.8004,24.291,10362.898649065,0
+ITIC.US,D,20110223,000000,23.8753,23.8753,23.4915,23.7548,17939.2306305,0
+ITIC.US,D,20110224,000000,24.1191,24.1191,23.9821,23.9821,658.81147664659,0
+ITIC.US,D,20110225,000000,24.1463,24.1463,23.2942,23.7539,11746.402750022,0
+ITIC.US,D,20110228,000000,23.9705,24.5475,23.9705,24.2095,5240.6394181372,0
+ITIC.US,D,20110301,000000,24.2521,24.2521,23.4526,23.7159,6265.9147786684,0
+ITIC.US,D,20110302,000000,23.5595,23.6372,23.407,23.407,6186.6515228844,0
+ITIC.US,D,20110303,000000,24.1375,24.3803,23.4827,23.4827,26953.624538303,0
+ITIC.US,D,20110304,000000,23.4741,23.4905,23.3302,23.4905,6681.7895233016,0
+ITIC.US,D,20110307,000000,23.3779,23.3779,23.3779,23.3779,341.75845351042,0
+ITIC.US,D,20110308,000000,23.4303,24.12,23.2302,23.8519,31438.689544162,0
+ITIC.US,D,20110309,000000,23.4526,23.5595,23.407,23.4371,5250.9333474598,0
+ITIC.US,D,20110310,000000,23.5206,23.5206,23.0058,23.0058,1560.5596853066,0
+ITIC.US,D,20110311,000000,23.5595,23.5595,23.3302,23.4827,6305.0317100943,0
+ITIC.US,D,20110314,000000,23.5906,23.5906,23.0612,23.2942,62142.39253469,0
+ITIC.US,D,20110315,000000,23.444,23.6741,23.2623,23.6518,8382.3466473956,0
+ITIC.US,D,20110316,000000,23.6839,23.9063,23.3914,23.9063,3630.6688720821,0
+ITIC.US,D,20110318,000000,23.6917,23.6917,23.5751,23.6139,4375.9493550385,0
+ITIC.US,D,20110321,000000,23.8004,23.9986,23.4983,23.9986,59424.795193522,0
+ITIC.US,D,20110322,000000,24.2677,24.565,24.1833,24.565,3287.8810256394,0
+ITIC.US,D,20110323,000000,24.4435,24.7369,24.1977,24.7369,5161.3761623531,0
+ITIC.US,D,20110324,000000,26.3534,26.3534,24.2366,24.2366,939.83574715365,0
+ITIC.US,D,20110325,000000,24.2677,24.2755,24.1909,24.2755,1619.2350824454,0
+ITIC.US,D,20110328,000000,24.1833,24.3803,23.8898,24.2278,15173.251821517,0
+ITIC.US,D,20110329,000000,24.3746,25.1808,24.1608,24.1608,8409.1108636343,0
+ITIC.US,D,20110330,000000,24.1909,24.2454,23.9432,24.1133,3287.8810256394,0
+ITIC.US,D,20110331,000000,23.9976,24.4202,23.4254,24.4202,2180.2542305273,0
+ITIC.US,D,20110401,000000,24.4104,24.4979,24.4104,24.4202,3062.4439734744,0
+ITIC.US,D,20110404,000000,24.529,24.5727,22.7406,22.9845,62330.771441293,0
+ITIC.US,D,20110405,000000,23.4002,23.883,23.1535,23.1535,21224.023477343,0
+ITIC.US,D,20110406,000000,23.4303,23.4303,23.0748,23.3545,40697.04957691,0
+ITIC.US,D,20110407,000000,23.4827,23.7382,23.4526,23.5751,12223.011677658,0
+ITIC.US,D,20110408,000000,23.6139,23.7159,23.5751,23.6839,16092.499710025,0
+ITIC.US,D,20110411,000000,23.4673,23.784,23.4673,23.784,9425.1216877752,0
+ITIC.US,D,20110412,000000,23.747,24.3435,23.747,24.3435,3744.9314875629,0
+ITIC.US,D,20110413,000000,23.8286,24.8661,23.8286,24.8661,3129.3545140713,0
+ITIC.US,D,20110414,000000,24.5727,25.3411,24.5727,25.3411,6736.3473487114,0
+ITIC.US,D,20110415,000000,25.0263,25.3548,24.8573,25.3548,2086.5794736916,0
+ITIC.US,D,20110418,000000,25.31,25.3247,24.801,25.0866,1936.2881055816,0
+ITIC.US,D,20110419,000000,24.6136,24.7729,24.6136,24.7729,389.11052839439,0
+ITIC.US,D,20110420,000000,24.7884,25.3635,24.7884,25.111,6998.8425464377,0
+ITIC.US,D,20110421,000000,25.3411,25.5646,25.1032,25.5568,1301.152666377,0
+ITIC.US,D,20110425,000000,25.5277,26.2019,25.4733,25.6501,6372.9716436235,0
+ITIC.US,D,20110426,000000,25.8794,26.3457,25.8726,26.0872,5736.8068114866,0
+ITIC.US,D,20110427,000000,25.7239,26.3622,25.6432,26.3622,3932.2810012343,0
+ITIC.US,D,20110429,000000,26.2757,26.2757,25.5199,25.5199,396.31627892021,0
+ITIC.US,D,20110502,000000,25.6627,26.1863,25.6627,25.9949,1186.8900508961,0
+ITIC.US,D,20110503,000000,25.6112,26.1095,25.6112,26.095,1958.9347500913,0
+ITIC.US,D,20110504,000000,26.3622,26.9168,26.3622,26.71,4048.6024025797,0
+ITIC.US,D,20110505,000000,26.9557,27.8854,26.9557,27.6862,2586.8644387701,0
+ITIC.US,D,20110506,000000,28.0233,30.1664,28.0233,29.9419,8894.9843276612,0
+ITIC.US,D,20110509,000000,30.3043,30.3936,29.9574,30.0342,4345.0675670707,0
+ITIC.US,D,20110510,000000,30.5967,30.7152,30.3411,30.3411,5326.0790315148,0
+ITIC.US,D,20110511,000000,30.3315,30.3315,29.6864,29.9089,4603.445193068,0
+ITIC.US,D,20110512,000000,30.0731,31.3787,29.9498,31.3573,10745.832819865,0
+ITIC.US,D,20110513,000000,30.7084,31.8625,30.7084,31.8324,6586.0559806014,0
+ITIC.US,D,20110516,000000,30.7928,31.1076,30.7928,31.1076,1655.2638350746,0
+ITIC.US,D,20110517,000000,31.1076,33.5382,31.1076,31.8712,1045.8632191765,0
+ITIC.US,D,20110518,000000,31.4545,31.4545,31.4166,31.4166,912.04213798262,0
+ITIC.US,D,20110519,000000,31.1009,31.4768,31.1009,31.1009,7555.7441227906,0
+ITIC.US,D,20110520,000000,31.4545,31.4545,31.1009,31.332,5036.8196175496,0
+ITIC.US,D,20110523,000000,31.4768,31.641,31.4768,31.4846,5436.2240752666,0
+ITIC.US,D,20110524,000000,31.4846,31.4846,31.1009,31.2922,8204.2616701145,0
+ITIC.US,D,20110525,000000,30.9881,31.2922,30.7928,30.96,4784.6183491458,0
+ITIC.US,D,20110527,000000,30.9358,30.9668,30.9114,30.9114,1555.4127206453,0
+ITIC.US,D,20110531,000000,30.7948,30.8104,30.7948,30.8104,2570.394151854,0
+ITIC.US,D,20110601,000000,30.4082,30.7152,30.4082,30.7152,4112.4247643799,0
+ITIC.US,D,20110602,000000,31.1708,31.1708,31.1708,31.1708,253.23066133603,0
+ITIC.US,D,20110603,000000,30.8405,31.2932,30.4247,30.9512,2744.3615574059,0
+ITIC.US,D,20110606,000000,30.4412,30.4869,30.4412,30.4869,657.78208371433,0
+ITIC.US,D,20110607,000000,30.4558,30.7143,30.448,30.7143,575.4306491335,0
+ITIC.US,D,20110608,000000,30.416,30.416,30.416,30.416,389.11052839439,0
+ITIC.US,D,20110609,000000,30.4636,31.2777,30.4636,31.2777,3621.4043356917,0
+ITIC.US,D,20110610,000000,31.2777,31.2864,30.9182,30.9182,516.75525199467,0
+ITIC.US,D,20110613,000000,30.588,31.0105,30.4636,30.6249,1819.9667042362,0
+ITIC.US,D,20110615,000000,30.4412,30.4412,30.4412,30.4412,253.23066133603,0
+ITIC.US,D,20110616,000000,30.519,30.519,30.4344,30.4344,783.36802145008,0
+ITIC.US,D,20110617,000000,30.4082,30.8959,30.4082,30.8959,926.45363903426,0
+ITIC.US,D,20110620,000000,30.8959,30.8959,30.6122,30.6171,3138.6190504616,0
+ITIC.US,D,20110622,000000,31.3875,31.3875,30.2878,30.4247,943.95331888269,0
+ITIC.US,D,20110624,000000,30.1712,31.1154,30.1157,30.7143,9356.1523613138,0
+ITIC.US,D,20110627,000000,30.2644,30.2722,30.0876,30.0876,3888.0171051471,0
+ITIC.US,D,20110628,000000,30.3101,30.3101,30.1644,30.3101,2281.1347378888,0
+ITIC.US,D,20110630,000000,31.2962,31.2962,30.6636,30.6636,358.22874042658,0
+ITIC.US,D,20110701,000000,30.2032,30.2032,30.2032,30.2032,119.40958014219,0
+ITIC.US,D,20110706,000000,30.0002,30.0002,29.7535,29.7535,515.72585906241,0
+ITIC.US,D,20110713,000000,29.7077,29.8098,29.7077,29.8098,960.42360579885,0
+ITIC.US,D,20110714,000000,29.3018,29.3018,29.3018,29.3018,119.40958014219,0
+ITIC.US,D,20110715,000000,29.6622,29.8331,29.4251,29.8098,911.01274505036,0
+ITIC.US,D,20110718,000000,29.4941,29.4941,29.4941,29.4941,152.35015397452,0
+ITIC.US,D,20110719,000000,29.6038,29.6116,29.2998,29.2998,903.80699452454,0
+ITIC.US,D,20110720,000000,29.6427,29.6427,29.6194,29.6194,757.63319814358,0
+ITIC.US,D,20110721,000000,29.464,29.464,29.4474,29.4474,253.23066133603,0
+ITIC.US,D,20110722,000000,29.801,29.801,29.7855,29.7855,656.75269078207,0
+ITIC.US,D,20110727,000000,29.2629,29.2629,29.2629,29.2629,379.84599200405,0
+ITIC.US,D,20110728,000000,29.6534,29.972,29.6272,29.6272,2931.7110710773,0
+ITIC.US,D,20110729,000000,29.6311,29.6514,29.3105,29.3105,1115.8619385702,0
+ITIC.US,D,20110801,000000,29.2794,29.6544,22.148,28.6159,4881.3812847783,0
+ITIC.US,D,20110802,000000,28.7209,29.7855,28.4595,28.9977,4112.4247643799,0
+ITIC.US,D,20110803,000000,29.4718,29.4718,27.9942,27.9942,4895.79278583,0
+ITIC.US,D,20110804,000000,28.4536,29.4242,28.4372,29.4242,1823.054883033,0
+ITIC.US,D,20110805,000000,28.8879,29.0306,28.8879,29.0306,253.23066133603,0
+ITIC.US,D,20110808,000000,28.4722,28.4722,27.5026,27.695,2263.6350580404,0
+ITIC.US,D,20110811,000000,26.3107,28.1652,26.2718,27.8854,9609.3830226498,0
+ITIC.US,D,20110812,000000,27.8048,27.8048,27.8048,27.8048,443.66835380419,0
+ITIC.US,D,20110815,000000,27.4666,27.4666,26.0018,26.1562,897.63063693098,0
+ITIC.US,D,20110816,000000,26.0727,27.6541,26.0727,27.5249,797.77952250173,0
+ITIC.US,D,20110817,000000,26.8586,27.6047,26.1562,26.9266,8727.1932797028,0
+ITIC.US,D,20110818,000000,26.7565,26.7565,26.7565,26.7565,253.23066133603,0
+ITIC.US,D,20110819,000000,25.3926,26.4408,25.3926,26.4408,2149.3724425595,0
+ITIC.US,D,20110822,000000,26.4408,26.4408,26.2485,26.3029,1139.5379760121,0
+ITIC.US,D,20110823,000000,26.233,26.9266,26.0571,26.1562,12915.79312107,0
+ITIC.US,D,20110824,000000,26.3854,26.6894,26.1562,26.3233,4168.0119827219,0
+ITIC.US,D,20110825,000000,26.064,26.0794,26.064,26.0794,463.22681951713,0
+ITIC.US,D,20110826,000000,26.3622,26.3622,26.1028,26.1028,253.23066133603,0
+ITIC.US,D,20110831,000000,28.5158,28.5158,28.5158,28.5158,492.04982162042,0
+ITIC.US,D,20110901,000000,26.7954,26.7954,26.7954,26.7954,253.23066133603,0
+ITIC.US,D,20110902,000000,26.9032,27.2111,26.9032,27.1665,1489.5315729806,0
+ITIC.US,D,20110906,000000,27.2947,28.0282,26.6011,26.8955,7688.5358110521,0
+ITIC.US,D,20110908,000000,26.9731,27.0421,26.8167,26.8167,2839.0657071739,0
+ITIC.US,D,20110912,000000,26.2106,26.8167,26.2106,26.6177,1356.7398847191,0
+ITIC.US,D,20110913,000000,26.9411,26.9411,26.9411,26.9411,156.46772570356,0
+ITIC.US,D,20110916,000000,28.5138,28.5138,26.6253,26.9809,1171.4491569122,0
+ITIC.US,D,20110919,000000,25.9328,27.1267,25.855,26.9411,2077.3149373013,0
+ITIC.US,D,20110921,000000,26.5186,26.5186,26.5186,26.5186,119.40958014219,0
+ITIC.US,D,20110922,000000,25.5248,26.2106,25.5248,26.2106,658.81147664659,0
+ITIC.US,D,20110923,000000,25.586,25.8249,25.4636,25.5549,5750.188919606,0
+ITIC.US,D,20110926,000000,25.6685,26.711,25.6685,26.026,3635.8158367434,0
+ITIC.US,D,20110927,000000,26.8654,27.0499,26.0329,26.8032,5602.9857302928,0
+ITIC.US,D,20110928,000000,26.5399,26.673,26.5186,26.673,514.69646613015,0
+ITIC.US,D,20110930,000000,26.5196,27.4444,26.5196,27.2024,514.69646613015,0
+ITIC.US,D,20111003,000000,26.6089,26.6331,26.6089,26.6089,1680.9986583811,0
+ITIC.US,D,20111004,000000,26.5186,26.7497,26.5186,26.5321,880.13095708255,0
+ITIC.US,D,20111006,000000,26.6331,26.6331,26.6331,26.6331,253.23066133603,0
+ITIC.US,D,20111007,000000,26.6331,26.6331,26.6331,26.6331,2237.9002347339,0
+ITIC.US,D,20111010,000000,26.5729,27.5968,26.5729,27.1665,5774.8943499802,0
+ITIC.US,D,20111011,000000,26.9809,27.0577,26.9809,27.0421,3412.4375704429,0
+ITIC.US,D,20111012,000000,27.2121,27.4375,27.1888,27.4375,4596.2394425422,0
+ITIC.US,D,20111014,000000,27.3181,27.3181,27.3093,27.3093,655.72329784981,0
+ITIC.US,D,20111017,000000,27.3268,27.4833,27.3268,27.4833,909.9833521181,0
+ITIC.US,D,20111018,000000,26.9809,27.1344,26.9809,27.0966,1066.4510778217,0
+ITIC.US,D,20111019,000000,27.3744,27.3744,27.3744,27.3744,119.40958014219,0
+ITIC.US,D,20111020,000000,27.6659,27.6659,27.2258,27.4064,2020.698326027,0
+ITIC.US,D,20111021,000000,27.6659,27.7513,27.6047,27.6047,1955.8465712946,0
+ITIC.US,D,20111024,000000,27.7513,27.7912,27.7513,27.7513,1680.9986583811,0
+ITIC.US,D,20111025,000000,28.1058,28.1389,27.7513,27.7513,4091.8369057347,0
+ITIC.US,D,20111027,000000,28.5217,28.5217,28.1127,28.1447,3307.4394913523,0
+ITIC.US,D,20111101,000000,27.4375,27.4375,26.98,26.98,678.36994235953,0
+ITIC.US,D,20111102,000000,27.4608,27.4608,27.4608,27.4608,386.02234959761,0
+ITIC.US,D,20111103,000000,27.5968,27.728,27.5968,27.5968,909.9833521181,0
+ITIC.US,D,20111104,000000,27.7513,27.7513,27.4463,27.6037,7410.5997193418,0
+ITIC.US,D,20111107,000000,27.3501,27.4764,27.3501,27.4764,655.72329784981,0
+ITIC.US,D,20111108,000000,27.3093,27.3656,27.3093,27.3656,253.23066133603,0
+ITIC.US,D,20111109,000000,26.9936,26.9936,26.9936,26.9936,119.40958014219,0
+ITIC.US,D,20111111,000000,27.2841,27.52,27.2841,27.4598,1149.8319053347,0
+ITIC.US,D,20111114,000000,27.728,27.9815,27.728,27.9815,1989.8165380591,0
+ITIC.US,D,20111115,000000,28.0136,28.0136,27.7678,27.7969,2477.7487879505,0
+ITIC.US,D,20111117,000000,28.8928,28.8928,28.8646,28.8646,386.02234959761,0
+ITIC.US,D,20111118,000000,28.817,28.817,28.2923,28.6615,1422.6210323837,0
+ITIC.US,D,20111121,000000,28.2992,28.5158,27.829,28.5158,1078.8037930088,0
+ITIC.US,D,20111123,000000,27.8455,27.8455,27.7678,27.7912,3059.3557946776,0
+ITIC.US,D,20111125,000000,27.7912,27.7912,27.7912,27.7912,253.23066133603,0
+ITIC.US,D,20111128,000000,27.7513,27.7912,27.0101,27.728,2130.8433697788,0
+ITIC.US,D,20111129,000000,27.8125,27.9582,27.1422,27.728,1908.4944964106,0
+ITIC.US,D,20111130,000000,28.17,28.5789,28.1136,28.5789,18594.95392835,0
+ITIC.US,D,20111201,000000,28.2837,28.2837,28.2478,28.2478,1162.1846205219,0
+ITIC.US,D,20111202,000000,28.577,28.577,28.577,28.577,253.23066133603,0
+ITIC.US,D,20111205,000000,28.3215,28.577,28.3215,28.577,1946.5820349042,0
+ITIC.US,D,20111206,000000,29.9527,29.9527,29.1958,29.1958,2714.5091623704,0
+ITIC.US,D,20111207,000000,28.6558,29.0948,28.4245,28.4245,3275.5283104523,0
+ITIC.US,D,20111208,000000,28.4245,28.4245,28.4245,28.4245,199.7022288585,0
+ITIC.US,D,20111209,000000,28.3828,28.3915,28.3584,28.3915,3368.1736743557,0
+ITIC.US,D,20111212,000000,28.3273,28.3273,28.2409,28.2409,322.19998779747,0
+ITIC.US,D,20111213,000000,28.2321,28.8743,27.4833,28.342,17619.089428568,0
+ITIC.US,D,20111214,000000,28.577,28.577,28.2837,28.2837,1036.5986827861,0
+ITIC.US,D,20111215,000000,27.8825,28.4867,27.423,28.3584,2730.9794492866,0
+ITIC.US,D,20111216,000000,27.829,28.7703,27.829,28.342,11260.529285995,0
+ITIC.US,D,20111219,000000,28.4313,28.4313,27.5716,27.5716,253.23066133603,0
+ITIC.US,D,20111220,000000,28.2837,28.2837,27.3258,28.1467,1387.6216726869,0
+ITIC.US,D,20111221,000000,27.557,28.678,27.557,28.3508,10465.837942291,0
+ITIC.US,D,20111222,000000,27.7912,28.0757,27.4598,28.0757,513.66707319789,0
+ITIC.US,D,20111223,000000,27.7124,28.6558,27.6348,28.5314,9765.8507483534,0
+ITIC.US,D,20111227,000000,27.8048,28.4382,27.8048,28.3915,7801.7690336008,0
+ITIC.US,D,20111228,000000,28.2177,28.4556,27.4463,27.5056,15338.984083611,0
+ITIC.US,D,20111229,000000,27.5716,28.0369,27.5716,27.9582,4229.7755586575,0
+ITIC.US,D,20111230,000000,27.8048,27.829,27.048,27.626,19445.232490397,0
+ITIC.US,D,20120103,000000,28.2409,28.6149,28.2409,28.5615,1614.0881177841,0
+ITIC.US,D,20120104,000000,27.6512,28.577,27.6512,28.201,2587.8938317024,0
+ITIC.US,D,20120105,000000,27.9582,27.9582,27.6813,27.9582,719.54565964994,0
+ITIC.US,D,20120106,000000,28.6003,28.6003,28.4081,28.5936,1795.261273862,0
+ITIC.US,D,20120109,000000,28.577,28.577,28.5158,28.5158,1547.1775771872,0
+ITIC.US,D,20120110,000000,28.5936,28.6237,28.5936,28.6003,3210.6765557199,0
+ITIC.US,D,20120113,000000,28.4157,28.577,28.3915,28.3915,3425.8196785623,0
+ITIC.US,D,20120117,000000,28.5946,28.6401,28.4624,28.4624,10113.785559457,0
+ITIC.US,D,20120118,000000,28.5858,29.0414,28.5858,29.0414,823.51434580823,0
+ITIC.US,D,20120119,000000,28.5858,29.3105,28.5858,29.2181,2915.2407841611,0
+ITIC.US,D,20120120,000000,29.2046,29.2046,28.4245,28.4245,1287.7705582576,0
+ITIC.US,D,20120123,000000,29.0249,29.7263,29.0249,29.4582,4328.5972801545,0
+ITIC.US,D,20120124,000000,29.568,31.1096,29.568,29.7574,6967.9607584699,0
+ITIC.US,D,20120125,000000,30.6171,31.8916,30.6171,31.8916,2546.718114412,0
+ITIC.US,D,20120127,000000,31.8994,32.0558,31.8994,32.0558,384.99295666535,0
+ITIC.US,D,20120130,000000,31.8615,32.0558,30.2022,31.0114,1285.7117723931,0
+ITIC.US,D,20120131,000000,30.7588,30.7735,30.7588,30.7735,680.42872822405,0
+ITIC.US,D,20120201,000000,31.6662,31.8615,30.7852,31.8615,3063.4733664066,0
+ITIC.US,D,20120202,000000,31.6662,31.6662,30.856,31.1805,3633.7570508788,0
+ITIC.US,D,20120203,000000,31.8518,31.8615,31.6662,31.8372,3470.0835746494,0
+ITIC.US,D,20120206,000000,31.5448,32.9952,31.4739,32.9952,15454.276092023,0
+ITIC.US,D,20120207,000000,33.576,33.6004,32.866,33.6004,14633.849925013,0
+ITIC.US,D,20120208,000000,32.4569,33.5848,32.4415,33.5848,12461.830837944,0
+ITIC.US,D,20120209,000000,32.4405,33.8248,32.4405,33.8248,8368.9645392762,0
+ITIC.US,D,20120210,000000,32.9806,34.7574,32.9806,33.9851,16910.867091172,0
+ITIC.US,D,20120213,000000,34.3096,34.874,33.9851,34.6875,7843.9741438234,0
+ITIC.US,D,20120214,000000,34.0182,34.7574,30.9833,34.3727,3583.3167971981,0
+ITIC.US,D,20120215,000000,33.273,34.6039,32.6775,33.9851,4077.425404683,0
+ITIC.US,D,20120216,000000,33.9851,33.9851,33.9851,33.9851,792.63255784043,0
+ITIC.US,D,20120217,000000,34.0016,37.2316,33.6004,36.7654,10238.342104261,0
+ITIC.US,D,20120221,000000,36.6866,36.6866,33.9851,34.2551,2163.7839436111,0
+ITIC.US,D,20120222,000000,33.9626,33.9851,33.4507,33.7918,1823.054883033,0
+ITIC.US,D,20120223,000000,33.5227,34.7574,33.5071,34.6039,14073.860169863,0
+ITIC.US,D,20120224,000000,34.6991,34.7604,33.7694,34.7604,9820.4085737632,0
+ITIC.US,D,20120227,000000,34.7029,35.2674,34.6796,34.6796,2827.742384919,0
+ITIC.US,D,20120228,000000,34.0453,34.9857,33.6004,34.7574,12750.060858976,0
+ITIC.US,D,20120229,000000,34.8311,35.0644,34.8311,35.0644,2524.0714699022,0
+ITIC.US,D,20120301,000000,34.0784,34.7574,33.8317,34.4931,1420.5622465192,0
+ITIC.US,D,20120306,000000,34.7604,34.7604,34.6058,34.7526,1420.5622465192,0
+ITIC.US,D,20120307,000000,34.6816,34.7604,34.1016,34.4445,6168.1224501037,0
+ITIC.US,D,20120308,000000,34.6757,34.6757,33.7928,34.4805,6669.4368081144,0
+ITIC.US,D,20120309,000000,34.7457,34.7457,34.7457,34.7457,714.39869498864,0
+ITIC.US,D,20120312,000000,33.5324,34.7604,33.274,34.7604,1171.4491569122,0
+ITIC.US,D,20120313,000000,34.429,34.7604,34.1784,34.7604,2074.2267585045,0
+ITIC.US,D,20120314,000000,34.258,35.109,34.258,34.7224,386.02234959761,0
+ITIC.US,D,20120315,000000,34.3747,34.7369,32.6697,33.4149,19710.81586692,0
+ITIC.US,D,20120316,000000,35.109,35.6646,33.035,33.3196,9505.4143364915,0
+ITIC.US,D,20120319,000000,34.7369,35.2013,32.9349,33.7364,8991.7472632937,0
+ITIC.US,D,20120320,000000,34.429,34.6456,33.7452,34.6224,7754.4169587168,0
+ITIC.US,D,20120321,000000,34.7302,35.8036,34.429,34.837,18198.63764943,0
+ITIC.US,D,20120322,000000,35.317,35.8823,34.6613,35.517,5054.319297398,0
+ITIC.US,D,20120323,000000,35.8521,35.8736,35.8521,35.8668,565.1367198109,0
+ITIC.US,D,20120326,000000,35.859,36.3748,35.859,36.3748,414.8453517009,0
+ITIC.US,D,20120327,000000,36.6332,38.513,35.3567,37.9106,13180.34710466,0
+ITIC.US,D,20120328,000000,36.7644,37.3268,36.3904,36.3904,4142.2771594154,0
+ITIC.US,D,20120329,000000,35.5812,36.7411,35.2781,36.3594,8276.3191753728,0
+ITIC.US,D,20120330,000000,36.0057,36.3594,35.6035,36.1456,10301.135073129,0
+ITIC.US,D,20120402,000000,35.8201,36.811,35.8201,36.4235,8660.2827391058,0
+ITIC.US,D,20120403,000000,35.7444,36.8032,35.7444,36.0144,906.89517332132,0
+ITIC.US,D,20120404,000000,36.0698,36.7498,35.2013,36.6614,8543.9613377604,0
+ITIC.US,D,20120405,000000,36.5652,36.6332,36.0144,36.0533,1035.5692898539,0
+ITIC.US,D,20120409,000000,35.5812,35.6113,35.5812,35.6113,461.16803365261,0
+ITIC.US,D,20120410,000000,35.5423,36.4379,35.5423,36.4379,6650.9077353338,0
+ITIC.US,D,20120411,000000,35.8036,36.4379,35.7822,36.4379,3742.8727016984,0
+ITIC.US,D,20120412,000000,36.6555,37.902,36.6555,37.6017,4521.0937584872,0
+ITIC.US,D,20120413,000000,37.7368,38.1409,36.7498,38.1409,3368.1736743557,0
+ITIC.US,D,20120416,000000,38.0631,39.3785,38.0631,39.2474,4610.6509435939,0
+ITIC.US,D,20120417,000000,39.0298,42.5018,38.8734,41.4273,12625.504314172,0
+ITIC.US,D,20120418,000000,41.2757,42.5494,41.2757,42.2336,17135.274750405,0
+ITIC.US,D,20120419,000000,42.154,42.154,39.5894,39.5894,2580.6880811766,0
+ITIC.US,D,20120420,000000,40.2285,40.2285,38.5043,38.6996,8068.3818030562,0
+ITIC.US,D,20120423,000000,37.9495,37.9495,37.2832,37.2832,512.63768026563,0
+ITIC.US,D,20120424,000000,38.2983,38.2983,37.7203,37.7203,253.23066133603,0
+ITIC.US,D,20120425,000000,37.9661,38.6432,36.3748,37.595,5273.5799919695,0
+ITIC.US,D,20120426,000000,37.8854,38.6752,37.8854,38.6675,4493.3001493162,0
+ITIC.US,D,20120427,000000,38.6829,38.6829,38.0019,38.0019,1657.3226209391,0
+ITIC.US,D,20120430,000000,38.3352,39.6126,38.173,39.433,3364.0561026266,0
+ITIC.US,D,20120501,000000,39.2221,39.4543,38.7762,38.8015,1510.1194316258,0
+ITIC.US,D,20120502,000000,40.1839,40.1839,37.9106,38.173,1635.7053693616,0
+ITIC.US,D,20120503,000000,38.4635,39.4543,38.4635,39.1133,512.63768026563,0
+ITIC.US,D,20120504,000000,38.6829,38.6829,38.6829,38.6829,652.63511905303,0
+ITIC.US,D,20120507,000000,37.9106,39.3649,36.5574,37.223,10030.404731944,0
+ITIC.US,D,20120508,000000,37.9184,37.9728,36.6254,36.6254,1596.5884379357,0
+ITIC.US,D,20120509,000000,36.946,38.5285,36.946,37.084,1545.1187913227,0
+ITIC.US,D,20120510,000000,37.4823,38.0758,37.4823,37.6698,1653.20504921,0
+ITIC.US,D,20120511,000000,37.6513,37.9787,37.6513,37.6902,1674.8223007875,0
+ITIC.US,D,20120514,000000,37.6017,38.6996,36.1222,38.6996,7757.5051375136,0
+ITIC.US,D,20120515,000000,38.2041,39.2853,38.102,39.0687,4945.2036465784,0
+ITIC.US,D,20120516,000000,37.9106,40.212,37.7524,40.0381,5132.5531602498,0
+ITIC.US,D,20120517,000000,38.889,39.873,38.889,39.6787,512.63768026563,0
+ITIC.US,D,20120518,000000,40.0381,40.0381,38.6908,39.0775,1688.2044089069,0
+ITIC.US,D,20120521,000000,37.9106,38.9909,37.5231,38.6829,5435.1946823343,0
+ITIC.US,D,20120522,000000,38.3789,40.007,38.3789,39.7962,1218.8012317962,0
+ITIC.US,D,20120524,000000,39.7904,39.7904,39.7904,39.7904,119.40958014219,0
+ITIC.US,D,20120525,000000,39.7904,39.8963,38.1399,39.8963,8556.3140529476,0
+ITIC.US,D,20120529,000000,38.3575,39.8876,37.291,38.8317,3106.7078695616,0
+ITIC.US,D,20120530,000000,37.6436,39.8963,37.6436,39.3348,3888.0171051471,0
+ITIC.US,D,20120531,000000,39.3348,40.3849,38.9842,40.1207,6165.0342713069,0
+ITIC.US,D,20120601,000000,39.2853,40.0391,39.2853,40.0391,909.9833521181,0
+ITIC.US,D,20120604,000000,39.4408,40.0975,39.4408,39.4719,1664.5283714649,0
+ITIC.US,D,20120605,000000,39.4873,39.4873,39.4873,39.4873,193.52587126494,0
+ITIC.US,D,20120606,000000,40.078,40.0983,40.0391,40.0983,2711.4209835736,0
+ITIC.US,D,20120607,000000,39.4543,40.4258,39.4543,40.4258,1999.0810744495,0
+ITIC.US,D,20120608,000000,40.3316,41.0048,39.7176,41.0048,14982.814129048,0
+ITIC.US,D,20120611,000000,41.509,41.509,39.1133,41.2982,5454.7531480473,0
+ITIC.US,D,20120612,000000,41.4857,41.78,38.8724,39.4961,6245.3269200232,0
+ITIC.US,D,20120613,000000,41.2165,41.2165,40.1285,40.1285,905.86578038906,0
+ITIC.US,D,20120614,000000,41.438,41.438,38.8976,40.8445,2084.5206878271,0
+ITIC.US,D,20120615,000000,41.201,41.2165,40.554,41.0514,2204.9596609015,0
+ITIC.US,D,20120618,000000,40.86,42.222,38.5285,41.8334,4174.1883403155,0
+ITIC.US,D,20120619,000000,41.1203,41.5731,40.6706,41.169,3737.7257370371,0
+ITIC.US,D,20120620,000000,41.2777,42.5833,40.0149,42.0811,7081.1939810186,0
+ITIC.US,D,20120621,000000,42.1986,42.6096,41.2622,42.3464,14931.344482435,0
+ITIC.US,D,20120622,000000,42.3618,43.3372,41.2341,41.9131,206477.69313863,0
+ITIC.US,D,20120625,000000,41.0514,41.8247,41.0514,41.201,554.8427904883,0
+ITIC.US,D,20120626,000000,41.5808,41.8334,40.7522,41.37,3118.0311918164,0
+ITIC.US,D,20120627,000000,41.2554,42.5678,41.2554,42.5678,1994.9635027204,0
+ITIC.US,D,20120628,000000,41.1612,42.5134,41.1359,42.0811,1387.6216726869,0
+ITIC.US,D,20120629,000000,42.5678,44.1057,42.3036,44.1057,2917.2995700257,0
+ITIC.US,D,20120702,000000,44.158,45.7056,43.9201,45.2227,5015.2023659721,0
+ITIC.US,D,20120703,000000,44.9343,47.6533,44.9343,47.4901,4208.1583070801,0
+ITIC.US,D,20120705,000000,47.1326,47.4901,47.1326,47.2657,3953.8982528118,0
+ITIC.US,D,20120706,000000,47.1103,47.1103,44.5466,45.3297,4392.4196419547,0
+ITIC.US,D,20120709,000000,45.8076,45.8076,43.5305,43.5305,10061.286519912,0
+ITIC.US,D,20120710,000000,44.1659,44.1659,43.3848,43.9958,16131.616641451,0
+ITIC.US,D,20120711,000000,44.1435,44.2989,43.9715,44.2989,860.5724913696,0
+ITIC.US,D,20120712,000000,44.1211,44.5466,43.3848,43.8112,9309.8296793621,0
+ITIC.US,D,20120713,000000,43.3926,44.9964,43.3926,44.9964,3445.3781442752,0
+ITIC.US,D,20120716,000000,43.7723,46.4284,39.943,45.3297,10709.804067236,0
+ITIC.US,D,20120717,000000,45.6386,45.6444,43.4246,44.1211,3372.2912460847,0
+ITIC.US,D,20120718,000000,44.6312,44.6312,44.6078,44.6078,803.95588009529,0
+ITIC.US,D,20120719,000000,45.0323,45.0323,44.6078,44.6078,670.13479890145,0
+ITIC.US,D,20120720,000000,44.669,44.669,41.1874,41.5808,7243.8380643157,0
+ITIC.US,D,20120723,000000,41.201,42.9953,40.6006,41.2243,5278.7269566308,0
+ITIC.US,D,20120724,000000,41.2622,41.9217,39.0298,40.3947,10400.986187558,0
+ITIC.US,D,20120725,000000,40.3859,41.9908,40.3859,41.2165,4750.6483823813,0
+ITIC.US,D,20120726,000000,40.8979,41.2165,39.0765,41.2165,6084.7416225906,0
+ITIC.US,D,20120727,000000,41.1281,41.6274,41.1281,41.6274,1653.20504921,0
+ITIC.US,D,20120730,000000,41.5021,41.5021,41.1844,41.1844,433.37442448158,0
+ITIC.US,D,20120731,000000,41.509,41.509,37.3162,41.4536,6965.9019726054,0
+ITIC.US,D,20120801,000000,40.5462,41.0581,39.8963,39.9274,4736.2368813296,0
+ITIC.US,D,20120802,000000,40.0906,42.5552,40.0906,40.3111,2096.8734030142,0
+ITIC.US,D,20120803,000000,41.2699,41.5167,39.9129,40.1217,6964.8725796731,0
+ITIC.US,D,20120806,000000,40.4481,40.6706,39.7972,40.007,2024.815897756,0
+ITIC.US,D,20120807,000000,40.487,41.9374,38.7364,41.9374,7330.3070706255,0
+ITIC.US,D,20120808,000000,42.0811,42.0811,41.4857,41.8334,3500.9653626173,0
+ITIC.US,D,20120809,000000,41.6274,42.1364,41.0581,41.8412,8409.1108636343,0
+ITIC.US,D,20120810,000000,41.8334,42.6096,41.8334,42.4153,4580.7985485583,0
+ITIC.US,D,20120813,000000,42.5921,44.9488,42.5921,44.4078,4533.4464736743,0
+ITIC.US,D,20120814,000000,44.8798,45.6978,44.8798,44.9799,2067.0210079787,0
+ITIC.US,D,20120815,000000,44.7234,45.0945,44.5835,45.0945,1525.5603256098,0
+ITIC.US,D,20120816,000000,45.3598,46.442,45.3598,46.1466,1289.8293441221,0
+ITIC.US,D,20120817,000000,45.6832,47.7962,45.6832,47.3211,1978.4932158043,0
+ITIC.US,D,20120820,000000,46.7994,46.7994,45.1265,46.476,2063.9328291819,0
+ITIC.US,D,20120821,000000,46.4341,47.5698,45.3762,46.0942,1180.7136933026,0
+ITIC.US,D,20120822,000000,46.102,47.257,46.102,47.1724,4347.1263529352,0
+ITIC.US,D,20120823,000000,46.7091,46.8781,46.2515,46.8704,38446.79662699,0
+ITIC.US,D,20120824,000000,47.257,47.6475,47.257,47.3288,1951.7289995655,0
+ITIC.US,D,20120827,000000,47.9467,47.9467,45.9708,47.5999,1627.4702259035,0
+ITIC.US,D,20120828,000000,48.0331,48.0331,48.0331,48.0331,1779.820379878,0
+ITIC.US,D,20120829,000000,50.1733,50.1733,49.6389,50.0732,657.78208371433,0
+ITIC.US,D,20120830,000000,49.5302,49.5302,49.1241,49.1241,253.23066133603,0
+ITIC.US,D,20120831,000000,49.5856,49.5856,43.9755,48.5122,1958.9347500913,0
+ITIC.US,D,20120904,000000,49.6847,49.6847,48.5198,49.4806,1303.2114522415,0
+ITIC.US,D,20120905,000000,50.4151,52.1968,50.4151,51.4157,11990.368874968,0
+ITIC.US,D,20120906,000000,52.0792,52.0792,51.2565,52.0035,3902.4286061988,0
+ITIC.US,D,20120907,000000,51.1894,51.1894,50.421,50.5424,3241.5583436877,0
+ITIC.US,D,20120910,000000,50.421,51.1796,48.9997,49.9692,12052.132450904,0
+ITIC.US,D,20120911,000000,50.2277,50.2277,48.7122,49.7079,1445.2676768935,0
+ITIC.US,D,20120912,000000,50.2198,50.353,50.2198,50.353,363.37570508788,0
+ITIC.US,D,20120913,000000,50.4151,50.4151,49.5856,49.6245,2305.8401682631,0
+ITIC.US,D,20120914,000000,50.4151,52.3532,50.4151,52.3532,3423.7608926977,0
+ITIC.US,D,20120917,000000,51.1505,51.578,50.4734,50.8154,1809.6727749136,0
+ITIC.US,D,20120918,000000,50.4151,50.8717,50.4151,50.6872,2040.2567917399,0
+ITIC.US,D,20120919,000000,50.8377,50.8377,50.4151,50.7232,2210.1066255628,0
+ITIC.US,D,20120920,000000,51.4847,51.4847,50.4151,51.1894,924.39485316974,0
+ITIC.US,D,20120921,000000,51.9179,51.9179,50.6152,51.0981,6288.5614231781,0
+ITIC.US,D,20120924,000000,51.3089,51.3089,51.1894,51.1894,2330.5455986373,0
+ITIC.US,D,20120925,000000,51.88,51.88,50.5346,50.6483,4545.7991888615,0
+ITIC.US,D,20120926,000000,51.1505,51.1505,50.8017,51.1302,692.78144341118,0
+ITIC.US,D,20120927,000000,50.6483,51.1302,50.6483,51.0739,1104.5386163153,0
+ITIC.US,D,20120928,000000,50.421,51.1446,50.421,50.5987,1173.5079427767,0
+ITIC.US,D,20121001,000000,50.9728,51.4216,50.4278,51.4216,553.81339755604,0
+ITIC.US,D,20121003,000000,50.8629,50.8629,50.8629,50.8629,309.84727261035,0
+ITIC.US,D,20121004,000000,51.0117,51.7713,50.5192,51.5246,1231.1539469833,0
+ITIC.US,D,20121005,000000,51.2254,51.5313,51.0193,51.5313,1061.3041131604,0
+ITIC.US,D,20121008,000000,51.3992,51.5537,51.1738,51.5537,397.34567185247,0
+ITIC.US,D,20121009,000000,51.1505,52.4066,50.9796,51.2642,7576.3319814358,0
+ITIC.US,D,20121010,000000,51.2933,51.9656,49.9548,51.8257,2632.1577277896,0
+ITIC.US,D,20121011,000000,52.0423,52.5232,51.578,51.8413,9094.6865565197,0
+ITIC.US,D,20121012,000000,51.8957,52.4776,51.3419,51.3419,1536.8836478646,0
+ITIC.US,D,20121015,000000,51.5935,52.429,50.9941,51.6537,1350.5635271255,0
+ITIC.US,D,20121016,000000,52.7398,52.7398,51.5012,51.6916,5158.2879835563,0
+ITIC.US,D,20121017,000000,51.95,52.7398,51.4847,51.4847,2745.3909503382,0
+ITIC.US,D,20121018,000000,51.8413,52.6932,50.4443,52.5854,1824.0842759652,0
+ITIC.US,D,20121019,000000,51.9101,52.7252,50.5269,50.9407,1510.1194316258,0
+ITIC.US,D,20121022,000000,50.624,51.3497,50.5269,51.0661,6045.6246911647,0
+ITIC.US,D,20121023,000000,51.1369,51.2642,50.2277,51.035,2386.1328169794,0
+ITIC.US,D,20121024,000000,51.1505,51.3429,50.3442,50.3442,1461.7379638096,0
+ITIC.US,D,20121025,000000,50.5192,50.6065,50.5192,50.6065,383.96356373309,0
+ITIC.US,D,20121026,000000,50.6152,51.9267,49.6623,49.6623,1568.7948287647,0
+ITIC.US,D,20121031,000000,48.3343,50.8786,48.3343,50.8786,3060.3851876099,0
+ITIC.US,D,20121101,000000,50.7309,54.5321,50.7309,53.89,41494.829099412,0
+ITIC.US,D,20121102,000000,53.4665,53.8648,51.7645,51.7645,22803.11223543,0
+ITIC.US,D,20121105,000000,51.9656,52.2765,49.2902,50.6638,8044.7057656142,0
+ITIC.US,D,20121106,000000,51.715,52.2765,50.8154,51.6771,12632.710064698,0
+ITIC.US,D,20121107,000000,51.3661,51.3661,50.6571,50.6638,3078.9142603905,0
+ITIC.US,D,20121108,000000,50.2198,50.3831,46.1456,47.2647,7324.130713032,0
+ITIC.US,D,20121109,000000,46.715,46.9918,44.6205,45.4501,15459.423056685,0
+ITIC.US,D,20121112,000000,45.418,46.4488,45.1393,45.5278,2539.5123638861,0
+ITIC.US,D,20121113,000000,45.759,46.7693,44.9838,46.3798,3861.2528889084,0
+ITIC.US,D,20121114,000000,46.2408,46.4973,44.6652,45.349,6057.9774063518,0
+ITIC.US,D,20121115,000000,45.2257,46.5342,44.3038,45.9164,6017.8310819937,0
+ITIC.US,D,20121116,000000,46.17,47.5358,44.2008,45.9164,5801.658566219,0
+ITIC.US,D,20121119,000000,46.5342,47.2968,46.2633,47.2968,4899.910357559,0
+ITIC.US,D,20121120,000000,46.7693,46.9404,44.2629,46.9404,3851.988352518,0
+ITIC.US,D,20121121,000000,45.5355,46.7762,45.5355,46.7762,803.95588009529,0
+ITIC.US,D,20121123,000000,47.053,49.0241,46.5342,49.0241,2371.7213159277,0
+ITIC.US,D,20121126,000000,47.7524,48.5335,47.5037,48.5335,2146.2842637627,0
+ITIC.US,D,20121127,000000,48.3877,48.3877,47.3124,47.9622,901.74820866002,0
+ITIC.US,D,20121128,000000,46.6362,46.8936,46.6362,46.8936,651.60572612077,0
+ITIC.US,D,20121129,000000,46.7615,47.6174,46.7071,47.1881,1542.0306125259,0
+ITIC.US,D,20121130,000000,46.9918,48.1352,45.8522,46.645,2033.0510412141,0
+ITIC.US,D,20121203,000000,47.1881,47.4503,46.6518,47.4503,1533.7954690678,0
+ITIC.US,D,20121204,000000,48.0429,50.3637,47.8059,48.9298,885.27792174385,0
+ITIC.US,D,20121205,000000,48.3897,48.5364,47.1394,48.0584,2202.900875037,0
+ITIC.US,D,20121206,000000,47.698,47.698,47.3726,47.3803,911.01274505036,0
+ITIC.US,D,20121207,000000,46.9169,48.0818,46.9169,47.9156,2712.4503765059,0
+ITIC.US,D,20121210,000000,47.8466,47.8466,47.5786,47.6475,1620.2644753777,0
+ITIC.US,D,20121211,000000,47.9642,48.0749,47.2182,47.7136,4044.4848308507,0
+ITIC.US,D,20121212,000000,48.3207,48.3207,46.5964,46.8227,2619.8050126024,0
+ITIC.US,D,20121213,000000,46.2156,47.2259,44.8575,46.099,4838.1467816234,0
+ITIC.US,D,20121214,000000,46.3788,47.0063,46.3788,46.5964,2739.2145927446,0
+ITIC.US,D,20121217,000000,47.3522,47.3522,45.1275,45.5015,10228.048174938,0
+ITIC.US,D,20121218,000000,45.8202,47.1881,45.8202,47.1881,1262.0357349511,0
+ITIC.US,D,20121219,000000,45.9466,47.0772,45.8601,45.8989,3091.2669755777,0
+ITIC.US,D,20121220,000000,45.7104,46.3943,45.6628,46.2486,972.77632098598,0
+ITIC.US,D,20121221,000000,46.4021,46.4332,45.9077,46.4332,8747.781138348,0
+ITIC.US,D,20121224,000000,46.3331,47.1724,46.0087,47.1724,1061.3041131604,0
+ITIC.US,D,20121226,000000,46.5964,46.5964,46.169,46.169,254.26005426829,0
+ITIC.US,D,20121227,000000,46.169,46.6041,46.169,46.2787,1130.2734396218,0
+ITIC.US,D,20121228,000000,48.6704,48.6704,45.8202,45.9941,5419.7537883504,0
+ITIC.US,D,20121231,000000,46.5964,47.3599,46.573,46.5964,3938.4573588279,0
+ITIC.US,D,20130102,000000,47.3668,49.5506,47.0219,48.2585,9225.4194589167,0
+ITIC.US,D,20130103,000000,47.6475,48.7288,46.6761,48.6782,2994.5040399452,0
+ITIC.US,D,20130104,000000,46.9666,48.9065,46.9666,48.9065,330.43513125555,0
+ITIC.US,D,20130107,000000,48.718,49.059,47.56,48.3061,2035.1098270786,0
+ITIC.US,D,20130108,000000,48.1274,48.9298,47.5125,48.4131,2246.135378192,0
+ITIC.US,D,20130110,000000,48.89,50.1237,48.89,49.9518,1808.6433819813,0
+ITIC.US,D,20130111,000000,49.6283,52.0259,49.6283,52.0259,3994.0445771699,0
+ITIC.US,D,20130114,000000,51.5362,52.8875,51.2914,52.7456,1596.5884379357,0
+ITIC.US,D,20130115,000000,52.1482,52.1482,51.6897,51.6897,1285.7117723931,0
+ITIC.US,D,20130116,000000,52.8389,52.8389,52.3434,52.3434,611.45940176261,0
+ITIC.US,D,20130117,000000,53.1381,53.2168,51.8083,53.2168,3345.527029846,0
+ITIC.US,D,20130118,000000,55.523,55.523,52.1337,52.3833,2396.426746302,0
+ITIC.US,D,20130122,000000,50.9145,53.0186,50.86,53.0186,1341.2989907352,0
+ITIC.US,D,20130123,000000,52.2531,52.5776,51.7383,51.7383,1443.2088910289,0
+ITIC.US,D,20130124,000000,52.7776,52.7776,50.5881,51.2768,651.60572612077,0
+ITIC.US,D,20130125,000000,51.3808,51.3808,50.4492,50.8892,1049.9807909055,0
+ITIC.US,D,20130128,000000,50.0916,50.8892,50.0916,50.8892,1024.245967599,0
+ITIC.US,D,20130129,000000,50.8825,52.0346,50.8825,51.1351,870.86642069221,0
+ITIC.US,D,20130130,000000,50.2247,50.8688,50.2247,50.6843,1654.2344421423,0
+ITIC.US,D,20130131,000000,51.917,51.917,50.9456,51.6139,856.45491964056,0
+ITIC.US,D,20130201,000000,49.128,51.2176,49.128,51.2176,510.57889440111,0
+ITIC.US,D,20130204,000000,51.1787,52.1657,50.8766,51.2389,1912.6120681396,0
+ITIC.US,D,20130205,000000,51.644,52.1813,50.7668,50.7668,931.60060369557,0
+ITIC.US,D,20130206,000000,50.5395,51.4284,50.5395,51.4284,1065.4216848894,0
+ITIC.US,D,20130207,000000,51.1574,51.1574,50.5395,50.5395,650.57633318851,0
+ITIC.US,D,20130208,000000,50.7746,51.782,50.1082,50.1082,2257.4587004468,0
+ITIC.US,D,20130211,000000,49.9906,51.576,49.9906,51.576,510.57889440111,0
+ITIC.US,D,20130212,000000,51.1116,51.1719,51.1116,51.1719,586.75397138837,0
+ITIC.US,D,20130214,000000,51.104,51.1574,50.2957,50.2957,1524.5309326775,0
+ITIC.US,D,20130215,000000,50.2879,53.6422,50.1151,50.5162,3281.7046680458,0
+ITIC.US,D,20130219,000000,51.4371,51.4371,50.4938,51.3487,774.10348505974,0
+ITIC.US,D,20130220,000000,50.8688,51.373,50.2879,50.2879,4111.3953714476,0
+ITIC.US,D,20130221,000000,50.5638,52.1482,50.5638,51.373,3080.9730462551,0
+ITIC.US,D,20130222,000000,51.5294,51.8714,51.2768,51.2768,439.55078207515,0
+ITIC.US,D,20130225,000000,51.3167,51.3167,50.7124,50.7124,4822.7058876395,0
+ITIC.US,D,20130226,000000,51.2545,51.8947,50.759,51.8947,510.57889440111,0
+ITIC.US,D,20130227,000000,51.8413,52.188,51.1652,51.576,6854.7275359213,0
+ITIC.US,D,20130228,000000,51.1417,51.202,50.5395,51.202,1294.9763087834,0
+ITIC.US,D,20130301,000000,51.6897,52.4921,51.6897,51.8714,846.16099031796,0
+ITIC.US,D,20130304,000000,51.104,51.9647,50.8202,51.4527,6223.7096684457,0
+ITIC.US,D,20130305,000000,51.7218,51.7218,51.3487,51.4993,1036.5986827861,0
+ITIC.US,D,20130306,000000,51.2467,52.7233,51.2467,51.5362,1035.5692898539,0
+ITIC.US,D,20130308,000000,52.1239,52.5776,51.2836,51.3808,1211.5954812704,0
+ITIC.US,D,20130311,000000,52.3387,52.3387,51.1787,51.3633,825.57313167275,0
+ITIC.US,D,20130312,000000,52.0025,52.0025,52.0025,52.0025,395.28688598795,0
+ITIC.US,D,20130313,000000,51.2545,51.8714,51.2545,51.8714,253.23066133603,0
+ITIC.US,D,20130315,000000,51.4993,52.0647,51.4993,51.9403,3524.6414000592,0
+ITIC.US,D,20130319,000000,51.2613,51.2613,51.2613,51.2613,174.99679848425,0
+ITIC.US,D,20130320,000000,51.0068,52.0841,50.5619,52.0841,2520.9832911055,0
+ITIC.US,D,20130321,000000,51.5061,51.8626,51.5061,51.7537,2831.8599566481,0
+ITIC.US,D,20130322,000000,51.7926,51.7926,51.4672,51.4672,510.57889440111,0
+ITIC.US,D,20130326,000000,51.6071,51.6071,51.6071,51.6071,253.23066133603,0
+ITIC.US,D,20130327,000000,56.7315,56.7315,51.3157,53.8609,1028.363539328,0
+ITIC.US,D,20130328,000000,53.1478,54.8158,53.1478,53.7045,2461.2785010344,0
+ITIC.US,D,20130401,000000,53.7588,55.4861,53.7103,54.84,3322.8803853362,0
+ITIC.US,D,20130402,000000,55.2063,55.3928,53.3926,54.5933,4585.9455132196,0
+ITIC.US,D,20130403,000000,54.6633,56.7393,52.9817,53.2605,4125.8068724993,0
+ITIC.US,D,20130404,000000,53.9707,54.3252,53.9638,54.3252,1355.7104917868,0
+ITIC.US,D,20130405,000000,54.0396,54.4816,53.3713,54.4816,3061.4145805421,0
+ITIC.US,D,20130408,000000,54.9091,54.9091,54.2738,54.5933,1192.0370155574,0
+ITIC.US,D,20130410,000000,55.6172,55.8047,55.051,55.0838,3308.4688842846,0
+ITIC.US,D,20130411,000000,54.6254,55.4453,54.6254,55.0576,9085.4220201293,0
+ITIC.US,D,20130412,000000,54.9091,54.9712,54.4816,54.74,1200.2721590155,0
+ITIC.US,D,20130415,000000,54.4263,54.4263,53.1478,53.1478,3641.9921943369,0
+ITIC.US,D,20130416,000000,53.8454,54.7021,53.653,53.653,1723.2037686037,0
+ITIC.US,D,20130417,000000,54.1629,54.1629,53.0585,53.1877,1468.9437143354,0
+ITIC.US,D,20130418,000000,53.1478,53.2692,53.0672,53.0672,1094.2446869927,0
+ITIC.US,D,20130419,000000,53.6374,54.8925,53.6374,54.4515,2143.1960849659,0
+ITIC.US,D,20130422,000000,54.2495,54.3962,54.2495,54.2728,1102.4798304508,0
+ITIC.US,D,20130423,000000,54.4263,55.1829,54.4185,54.7322,1514.2370033549,0
+ITIC.US,D,20130424,000000,54.5535,54.5535,54.5234,54.5234,395.28688598795,0
+ITIC.US,D,20130425,000000,54.8615,55.4385,54.7945,54.7945,3635.8158367434,0
+ITIC.US,D,20130426,000000,54.4098,54.6089,53.2605,54.6089,2169.9603012047,0
+ITIC.US,D,20130429,000000,53.9085,54.8925,53.9085,54.8925,1284.6823794608,0
+ITIC.US,D,20130430,000000,54.1174,54.1174,53.9017,53.9231,3909.6343567246,0
+ITIC.US,D,20130501,000000,53.3013,55.8047,51.879,51.879,8861.0143608966,0
+ITIC.US,D,20130502,000000,52.4854,53.4937,52.4854,52.7155,4190.6586272317,0
+ITIC.US,D,20130503,000000,53.6374,53.6374,52.7952,52.7952,1510.1194316258,0
+ITIC.US,D,20130506,000000,52.9438,53.6209,52.8728,53.584,1536.8836478646,0
+ITIC.US,D,20130507,000000,52.9137,53.6141,51.3157,53.6141,5025.4962952947,0
+ITIC.US,D,20130508,000000,53.9318,54.195,52.9672,53.653,3217.8823062457,0
+ITIC.US,D,20130509,000000,53.8454,54.2417,53.8454,53.9463,1610.9999389874,0
+ITIC.US,D,20130510,000000,54.2572,54.2572,54.2417,54.2417,1314.5347744964,0
+ITIC.US,D,20130513,000000,54.1328,54.6177,54.1328,54.4816,1230.124554051,0
+ITIC.US,D,20130514,000000,54.6177,55.6639,54.5846,55.6639,1845.7015275427,0
+ITIC.US,D,20130515,000000,55.8165,55.8165,55.6474,55.6474,306.75909381357,0
+ITIC.US,D,20130516,000000,54.5701,55.6706,54.5701,55.1218,546.60764703022,0
+ITIC.US,D,20130517,000000,55.2355,56.3254,55.2355,55.9844,4244.1870597092,0
+ITIC.US,D,20130520,000000,56.615,57.0501,56.6071,57.0501,711.31051619186,0
+ITIC.US,D,20130521,000000,56.5819,58.0294,56.5819,57.2648,2514.8069335119,0
+ITIC.US,D,20130522,000000,58.3324,58.3324,55.4385,56.1787,4396.5372136837,0
+ITIC.US,D,20130523,000000,56.1787,56.615,55.5862,55.5862,7010.1658686926,0
+ITIC.US,D,20130524,000000,55.4783,56.1632,55.4628,55.4628,2279.0759520243,0
+ITIC.US,D,20130528,000000,55.5726,57.8428,55.5726,56.9549,3097.4433331712,0
+ITIC.US,D,20130529,000000,55.6251,56.4488,55.6251,56.3254,3653.3155165918,0
+ITIC.US,D,20130530,000000,56.4323,56.7626,56.4323,56.7626,296.46516449096,0
+ITIC.US,D,20130531,000000,55.7504,56.8714,55.7037,55.7037,10336.134432825,0
+ITIC.US,D,20130603,000000,55.7815,57.8428,54.4748,56.7626,7780.1517820233,0
+ITIC.US,D,20130604,000000,56.6071,56.6071,55.2063,55.2063,8738.5166019576,0
+ITIC.US,D,20130605,000000,55.0189,55.7416,54.5078,55.1685,4900.9397504913,0
+ITIC.US,D,20130606,000000,55.1996,55.2219,55.1829,55.1917,3455.6720735978,0
+ITIC.US,D,20130607,000000,55.6561,56.0913,55.0101,56.0913,3618.3161568949,0
+ITIC.US,D,20130610,000000,55.7815,55.7815,55.6318,55.6318,268.67155531994,0
+ITIC.US,D,20130611,000000,55.3928,55.6561,55.1597,55.1829,3662.5800529821,0
+ITIC.US,D,20130612,000000,55.6027,55.9222,55.2441,55.7746,5064.6132267206,0
+ITIC.US,D,20130613,000000,55.7173,56.4246,55.595,56.3507,8723.0757079737,0
+ITIC.US,D,20130614,000000,55.8591,56.2497,55.5016,55.7338,6433.7058266268,0
+ITIC.US,D,20130617,000000,56.2904,56.6245,55.115,55.5425,3958.0158245408,0
+ITIC.US,D,20130618,000000,55.3092,55.8902,55.3092,55.7338,4316.2445649674,0
+ITIC.US,D,20130619,000000,55.6571,55.8319,54.4894,55.0353,5208.7282372371,0
+ITIC.US,D,20130620,000000,54.5691,55.1433,53.4508,53.4508,7047.224014254,0
+ITIC.US,D,20130621,000000,53.8035,54.7624,52.9857,53.6432,7592.8022683519,0
+ITIC.US,D,20130624,000000,53.1206,53.5404,52.1949,53.1614,4473.7416836032,0
+ITIC.US,D,20130625,000000,53.7083,54.4739,53.1303,54.3573,5511.3697593216,0
+ITIC.US,D,20130626,000000,54.2562,54.3088,53.9774,54.3088,713.36930205638,0
+ITIC.US,D,20130627,000000,54.5068,55.4152,54.1854,54.9236,23886.033600167,0
+ITIC.US,D,20130628,000000,55.1753,55.8902,54.0464,55.2219,53396.670182206,0
+ITIC.US,D,20130701,000000,54.5225,55.7979,53.9532,54.5146,29344.904319944,0
+ITIC.US,D,20130702,000000,54.4894,54.84,53.7968,54.4894,26885.684604775,0
+ITIC.US,D,20130703,000000,54.5691,54.709,53.0565,53.4276,25852.174100785,0
+ITIC.US,D,20130705,000000,53.8346,54.877,52.9108,54.4495,29802.9841748,0
+ITIC.US,D,20130708,000000,53.4995,56.3274,53.4995,55.6328,5486.6643289474,0
+ITIC.US,D,20130709,000000,55.3161,56.4012,55.3161,55.6872,3318.7628136072,0
+ITIC.US,D,20130710,000000,55.3385,56.0466,55.0838,55.7338,20462.27270747,0
+ITIC.US,D,20130711,000000,55.6639,56.7868,55.0432,56.7868,5555.6336554088,0
+ITIC.US,D,20130712,000000,55.6395,60.4191,55.6395,56.4954,26440.986858038,0
+ITIC.US,D,20130715,000000,56.8695,57.0987,55.7668,56.5041,16135.73421318,0
+ITIC.US,D,20130716,000000,56.511,57.2123,56.1797,56.9006,9435.4156170978,0
+ITIC.US,D,20130717,000000,57.2755,59.0893,57.0667,58.2421,31672.361739785,0
+ITIC.US,D,20130718,000000,58.8482,59.3145,57.668,58.3772,13004.320913244,0
+ITIC.US,D,20130719,000000,58.0556,58.8482,57.7564,58.3839,12823.147757167,0
+ITIC.US,D,20130722,000000,58.0789,59.3069,58.0789,59.0678,4474.7710765355,0
+ITIC.US,D,20130723,000000,59.3554,60.0151,58.756,59.1221,21108.73146893,0
+ITIC.US,D,20130724,000000,59.3554,60.2131,58.141,58.4112,32790.282464219,0
+ITIC.US,D,20130725,000000,58.4188,59.093,58.0711,58.8482,17071.452388604,0
+ITIC.US,D,20130726,000000,59.0445,59.0893,57.1434,57.8535,12585.357989815,0
+ITIC.US,D,20130729,000000,58.0468,58.6589,57.1356,57.5359,14865.463334771,0
+ITIC.US,D,20130730,000000,58.0011,58.6151,57.497,58.1479,8711.7523857189,0
+ITIC.US,D,20130731,000000,57.9934,58.3839,57.6399,58.0468,7910.8846844203,0
+ITIC.US,D,20130801,000000,58.7725,59.0893,57.9478,58.3615,28030.369545448,0
+ITIC.US,D,20130802,000000,57.8127,58.787,56.9258,58.0391,21063.43817991,0
+ITIC.US,D,20130805,000000,57.7884,59.1145,57.7884,58.7172,4454.1832178903,0
+ITIC.US,D,20130806,000000,58.6472,59.5118,56.0466,58.0157,13169.023782406,0
+ITIC.US,D,20130807,000000,57.4562,58.8482,56.8169,57.7806,33537.62173304,0
+ITIC.US,D,20130808,000000,58.3839,59.0046,57.6563,58.5996,1764.3794858941,0
+ITIC.US,D,20130809,000000,58.1858,58.2266,57.1356,57.4475,12673.885781989,0
+ITIC.US,D,20130812,000000,57.1511,58.3527,57.1511,58.2586,17807.468335171,0
+ITIC.US,D,20130813,000000,58.4577,58.5433,57.4328,58.3373,8166.1741316209,0
+ITIC.US,D,20130814,000000,57.9934,58.2499,57.2921,57.6952,11701.109461003,0
+ITIC.US,D,20130815,000000,57.1356,57.6787,55.4705,57.4251,35697.288104923,0
+ITIC.US,D,20130816,000000,57.1676,57.7564,57.1356,57.3629,7412.6585052064,0
+ITIC.US,D,20130819,000000,57.0045,57.3396,56.0622,56.0622,7200.6035611607,0
+ITIC.US,D,20130820,000000,56.543,57.2123,56.3721,57.2123,24154.705155487,0
+ITIC.US,D,20130821,000000,56.9967,57.5669,55.5269,55.8902,34628.778241236,0
+ITIC.US,D,20130822,000000,55.9232,57.3396,55.7892,57.2921,11529.200841315,0
+ITIC.US,D,20130823,000000,57.6787,57.6787,55.2598,55.5346,20418.008811382,0
+ITIC.US,D,20130826,000000,55.3462,56.5926,55.3462,56.0301,16849.103515237,0
+ITIC.US,D,20130827,000000,55.7979,56.8024,55.4705,55.5425,1951.7289995655,0
+ITIC.US,D,20130828,000000,55.6639,55.9068,55.0344,55.4783,3392.8791047299,0
+ITIC.US,D,20130829,000000,55.3851,56.103,55.1276,55.6639,3198.3238405327,0
+ITIC.US,D,20130830,000000,56.0311,57.5843,55.0422,55.5346,9499.237978898,0
+ITIC.US,D,20130903,000000,56.0709,56.6752,55.6114,55.6114,6240.1799553619,0
+ITIC.US,D,20130904,000000,56.103,57.1007,55.9475,56.7577,13065.055096247,0
+ITIC.US,D,20130905,000000,56.2672,56.8509,56.1895,56.8509,16152.204500096,0
+ITIC.US,D,20130906,000000,56.7577,57.5922,56.7422,56.7422,1385.5628868224,0
+ITIC.US,D,20130909,000000,57.5146,57.9177,57.4348,57.6883,1069.5392566184,0
+ITIC.US,D,20130910,000000,57.9429,57.9895,56.781,56.9977,12911.675549341,0
+ITIC.US,D,20130911,000000,56.6975,58.0109,56.4964,57.9342,10967.152300301,0
+ITIC.US,D,20130912,000000,57.6582,57.8797,56.2438,57.4037,13128.877458047,0
+ITIC.US,D,20130913,000000,57.6281,58.7677,57.3173,58.144,2756.7142725931,0
+ITIC.US,D,20130916,000000,58.4519,59.5409,58.4519,59.234,11183.324816075,0
+ITIC.US,D,20130917,000000,59.0864,59.6837,58.5704,59.6449,9306.7415005653,0
+ITIC.US,D,20130918,000000,60.0033,60.0033,57.7749,59.7653,16302.495868207,0
+ITIC.US,D,20130919,000000,59.4622,59.8129,58.5238,59.2252,4699.1787357682,0
+ITIC.US,D,20130920,000000,59.0785,59.8129,57.9108,57.9108,40168.971002661,0
+ITIC.US,D,20130923,000000,58.3402,58.5199,57.3726,58.1275,6206.2099885973,0
+ITIC.US,D,20130924,000000,58.4519,59.1941,58.4441,59.1882,1882.7596731041,0
+ITIC.US,D,20130925,000000,58.6025,58.7366,58.213,58.2538,6413.1179679816,0
+ITIC.US,D,20130926,000000,57.2376,59.1329,57.2376,58.4014,18350.987803405,0
+ITIC.US,D,20130927,000000,58.3733,58.5015,58.144,58.3324,6413.1179679816,0
+ITIC.US,D,20130930,000000,57.7136,58.9931,56.7655,58.5238,30926.051863896,0
+ITIC.US,D,20131001,000000,58.587,58.8774,58.1353,58.2859,3106.7078695616,0
+ITIC.US,D,20131002,000000,58.0955,58.6423,57.3726,57.4737,17310.271548889,0
+ITIC.US,D,20131003,000000,57.5466,58.3402,57.1298,58.0575,19451.408847991,0
+ITIC.US,D,20131004,000000,58.2061,58.5539,57.3969,57.6427,9837.9082536116,0
+ITIC.US,D,20131007,000000,57.294,58.4306,57.2143,58.1012,12963.145195954,0
+ITIC.US,D,20131008,000000,57.9342,58.1187,57.3018,57.3018,11931.693477829,0
+ITIC.US,D,20131009,000000,57.4668,57.7836,57.1619,57.1619,5262.2566697146,0
+ITIC.US,D,20131010,000000,57.2444,58.8376,57.2143,58.144,5392.9895721117,0
+ITIC.US,D,20131011,000000,58.414,59.3107,58.0731,59.3107,2821.5660273255,0
+ITIC.US,D,20131014,000000,58.6025,59.3107,58.6025,58.9075,1930.111747988,0
+ITIC.US,D,20131015,000000,58.7366,60.0033,58.6589,59.74,15655.007713815,0
+ITIC.US,D,20131016,000000,61.4032,61.5644,59.4622,60.8777,21046.967892994,0
+ITIC.US,D,20131017,000000,61.1351,61.4479,60.2967,60.934,10780.832179562,0
+ITIC.US,D,20131018,000000,61.4032,61.4858,60.9272,60.9272,3442.2899654784,0
+ITIC.US,D,20131021,000000,59.6837,60.9106,59.6837,60.9106,1409.2389242643,0
+ITIC.US,D,20131022,000000,60.2258,61.0953,59.8051,60.8241,9092.6277706552,0
+ITIC.US,D,20131023,000000,59.5098,60.3929,59.5098,60.3724,1930.111747988,0
+ITIC.US,D,20131024,000000,60.1073,60.9504,60.1073,60.9504,22289.445162232,0
+ITIC.US,D,20131025,000000,60.7367,62.6476,60.2335,60.7076,5902.5390735805,0
+ITIC.US,D,20131028,000000,61.8734,61.8734,60.3861,60.7524,6927.8144341118,0
+ITIC.US,D,20131029,000000,60.7008,61.4711,60.3997,60.4735,1799.378845591,0
+ITIC.US,D,20131030,000000,59.3825,61.0603,59.3825,60.288,1930.111747988,0
+ITIC.US,D,20131031,000000,59.5477,61.3955,59.5098,60.8951,22193.711619532,0
+ITIC.US,D,20131101,000000,60.6601,61.2836,59.6264,60.3793,16806.898405014,0
+ITIC.US,D,20131104,000000,60.3278,61.4099,59.2252,61.1263,18859.507911941,0
+ITIC.US,D,20131105,000000,61.3304,61.4032,61.3304,61.4032,510.57889440111,0
+ITIC.US,D,20131106,000000,60.934,61.7374,60.6309,61.5091,21213.72954802,0
+ITIC.US,D,20131107,000000,61.6111,62.0783,59.303,61.9141,18962.447205167,0
+ITIC.US,D,20131108,000000,61.4479,62.0706,61.4479,61.5411,5001.8202578528,0
+ITIC.US,D,20131111,000000,62.4543,62.4543,61.0603,61.103,8468.8156537054,0
+ITIC.US,D,20131112,000000,61.6985,61.6985,60.9106,60.9106,3652.2861236595,0
+ITIC.US,D,20131113,000000,61.4711,61.4711,61.4711,61.4711,516.75525199467,0
+ITIC.US,D,20131114,000000,61.0292,62.1871,60.9806,61.5012,3220.9704850425,0
+ITIC.US,D,20131115,000000,61.3468,61.9481,60.458,61.1758,18089.52199861,0
+ITIC.US,D,20131118,000000,60.9962,61.4711,60.8241,60.8241,1409.2389242643,0
+ITIC.US,D,20131119,000000,61.4236,61.4711,60.0121,60.5367,15272.073543014,0
+ITIC.US,D,20131120,000000,60.8241,61.2672,60.5143,61.2672,6433.7058266268,0
+ITIC.US,D,20131121,000000,61.1758,62.0706,61.0204,61.2293,4490.2119705194,0
+ITIC.US,D,20131122,000000,61.5945,62.7642,60.5978,62.2513,12450.507515688,0
+ITIC.US,D,20131125,000000,61.7374,62.5475,61.7227,62.0026,19633.611397,0
+ITIC.US,D,20131126,000000,62.3523,62.3523,61.4945,61.5945,2951.2695367903,0
+ITIC.US,D,20131127,000000,62.5009,62.5009,61.6111,61.6111,1662.4695856004,0
+ITIC.US,D,20131129,000000,61.8996,62.0113,61.3945,61.6266,4300.8036709835,0
+ITIC.US,D,20131202,000000,61.5577,62.0949,61.5577,61.6422,5387.8426074504,0
+ITIC.US,D,20131203,000000,61.8209,61.8209,61.3546,61.3546,4232.8637374543,0
+ITIC.US,D,20131204,000000,61.479,62.0949,61.479,61.6576,1044.8338262442,0
+ITIC.US,D,20131205,000000,61.8996,63.0625,61.4702,62.2668,18886.27212818,0
+ITIC.US,D,20131206,000000,62.6825,62.6825,60.3433,62.4844,4742.4132389232,0
+ITIC.US,D,20131209,000000,62.2921,63.1712,61.8588,62.3066,3463.9072170559,0
+ITIC.US,D,20131210,000000,62.3824,62.3824,61.5577,61.5577,2948.1813579935,0
+ITIC.US,D,20131211,000000,60.9738,61.3381,60.6212,60.6212,1662.4695856004,0
+ITIC.US,D,20131212,000000,61.0593,62.0949,60.0665,61.3634,22176.211939683,0
+ITIC.US,D,20131213,000000,61.7374,62.2366,61.7374,61.9394,1798.3494526587,0
+ITIC.US,D,20131216,000000,61.9074,63.6258,61.9074,62.5252,9741.1453179791,0
+ITIC.US,D,20131217,000000,62.1104,64.5964,60.3181,61.9861,37148.73213941,0
+ITIC.US,D,20131218,000000,62.3609,63.0324,61.3916,63.0324,4923.586395001,0
+ITIC.US,D,20131219,000000,63.4015,63.4015,62.7661,62.7661,1662.4695856004,0
+ITIC.US,D,20131220,000000,62.6573,65.1763,60.9806,64.5352,28649.034697736,0
+ITIC.US,D,20131223,000000,64.2097,64.5352,62.3357,63.93,5896.362715987,0
+ITIC.US,D,20131224,000000,64.3583,64.3583,63.384,63.384,1524.5309326775,0
+ITIC.US,D,20131226,000000,64.0446,64.0446,62.2591,62.6156,4232.8637374543,0
+ITIC.US,D,20131227,000000,62.9147,64.3583,62.462,62.9915,27943.900539138,0
+ITIC.US,D,20131230,000000,63.2936,64.3428,61.4702,62.3609,6776.4936730695,0
+ITIC.US,D,20131231,000000,62.5475,63.5005,61.8588,63.1712,20939.911028039,0
+ITIC.US,D,20140102,000000,64.0309,64.0309,62.3271,62.7205,11964.634051661,0
+ITIC.US,D,20140103,000000,62.9147,64.1126,62.9147,63.3266,12514.329877489,0
+ITIC.US,D,20140106,000000,63.2324,63.2324,62.3435,62.5475,3463.9072170559,0
+ITIC.US,D,20140107,000000,63.3442,63.9533,62.9915,63.7861,2948.1813579935,0
+ITIC.US,D,20140108,000000,63.1858,64.1368,62.9526,63.1634,23070.754397817,0
+ITIC.US,D,20140109,000000,63.3596,63.3763,62.4057,62.5174,14615.320852232,0
+ITIC.US,D,20140110,000000,62.7301,63.3509,62.6418,63.1926,16538.226849694,0
+ITIC.US,D,20140113,000000,62.9215,63.3917,62.1347,62.4057,8076.6169465143,0
+ITIC.US,D,20140114,000000,62.5844,63.1557,62.2591,62.7205,4742.4132389232,0
+ITIC.US,D,20140115,000000,62.6825,63.5549,62.5922,63.177,6958.6962220796,0
+ITIC.US,D,20140116,000000,63.1858,63.1858,62.3523,62.7205,3972.4273255925,0
+ITIC.US,D,20140117,000000,62.976,62.976,62.2104,62.3609,2818.4778485287,0
+ITIC.US,D,20140121,000000,62.5991,62.8196,62.2921,62.5922,4232.8637374543,0
+ITIC.US,D,20140123,000000,62.3357,62.6894,62.2027,62.6825,2189.5187669176,0
+ITIC.US,D,20140124,000000,61.8287,61.8287,61.0651,61.1758,1798.3494526587,0
+ITIC.US,D,20140127,000000,60.7213,61.2759,60.4969,60.8077,2307.8989541276,0
+ITIC.US,D,20140128,000000,60.7999,61.9316,60.0509,60.7766,8205.2910630468,0
+ITIC.US,D,20140129,000000,60.8466,61.4469,60.2636,61.1438,5125.347409724,0
+ITIC.US,D,20140130,000000,62.3203,62.9683,62.3203,62.9683,2752.596700864,0
+ITIC.US,D,20140131,000000,62.4057,62.5009,61.44,62.5009,9614.5299873111,0
+ITIC.US,D,20140203,000000,62.7962,62.7962,61.1681,61.8996,21009.909747433,0
+ITIC.US,D,20140204,000000,61.8996,61.8996,61.7073,61.8996,2971.8573954355,0
+ITIC.US,D,20140205,000000,60.7289,61.7131,60.7289,61.6266,2975.9749671645,0
+ITIC.US,D,20140206,000000,62.9147,62.9147,61.8743,62.6894,4659.0324114101,0
+ITIC.US,D,20140207,000000,60.8466,62.7816,60.8466,62.7816,12526.682592676,0
+ITIC.US,D,20140210,000000,62.3678,62.7816,62.0191,62.7816,3588.4637618594,0
+ITIC.US,D,20140211,000000,62.7816,63.0167,62.4057,62.9449,14178.858248953,0
+ITIC.US,D,20140212,000000,62.9449,63.8512,62.9147,63.1634,21692.397261521,0
+ITIC.US,D,20140213,000000,62.5252,62.7661,62.2591,62.7049,4486.0943987904,0
+ITIC.US,D,20140214,000000,62.4844,62.7205,62.4708,62.4708,1384.5334938901,0
+ITIC.US,D,20140218,000000,61.956,62.0793,60.8863,62.0191,3223.029270907,0
+ITIC.US,D,20140219,000000,61.6266,61.6266,59.8198,60.082,8382.3466473956,0
+ITIC.US,D,20140220,000000,60.0665,60.9806,60.0665,60.9806,1975.4050370075,0
+ITIC.US,D,20140221,000000,59.4049,61.5499,59.4049,60.7213,3480.377503972,0
+ITIC.US,D,20140224,000000,59.5215,61.0428,59.5215,61.0428,2654.8043722993,0
+ITIC.US,D,20140225,000000,60.2248,60.2248,59.879,59.879,2133.9315485756,0
+ITIC.US,D,20140226,000000,59.6429,60.1743,59.4273,60.0179,3822.1359574825,0
+ITIC.US,D,20140227,000000,59.4603,60.596,59.4603,60.5405,5776.9531358448,0
+ITIC.US,D,20140228,000000,60.4803,61.4469,59.2854,60.0024,6755.9058144243,0
+ITIC.US,D,20140303,000000,59.4758,61.5091,58.8988,60.1218,7132.6636276316,0
+ITIC.US,D,20140304,000000,60.8863,63.7065,60.8863,62.3756,12441.242979298,0
+ITIC.US,D,20140305,000000,61.8433,62.3678,61.3662,61.9394,3240.5289507554,0
+ITIC.US,D,20140306,000000,61.4469,62.3979,61.1186,62.1347,6881.4917521601,0
+ITIC.US,D,20140307,000000,61.7849,62.2978,60.6988,62.0949,5518.5755098474,0
+ITIC.US,D,20140310,000000,61.4702,62.4931,61.2352,62.4931,7923.2373996075,0
+ITIC.US,D,20140311,000000,61.9394,62.5621,60.9806,61.6733,12094.337561126,0
+ITIC.US,D,20140312,000000,61.6733,61.6733,60.0665,60.9738,6915.4617189246,0
+ITIC.US,D,20140313,000000,60.3706,60.9738,58.9649,59.027,10544.071805142,0
+ITIC.US,D,20140314,000000,59.3466,59.3466,58.7783,58.7783,2214.2241972919,0
+ITIC.US,D,20140317,000000,58.7998,60.2772,58.7998,59.6487,9138.9504526069,0
+ITIC.US,D,20140318,000000,59.6555,60.0014,59.0357,59.3466,4765.0598834329,0
+ITIC.US,D,20140319,000000,59.3466,59.5371,58.8881,58.8881,2525.1008628345,0
+ITIC.US,D,20140320,000000,58.8395,59.1911,58.8395,59.0105,1370.1219928384,0
+ITIC.US,D,20140321,000000,60.2471,60.4793,59.0756,60.2384,4039.3378661894,0
+ITIC.US,D,20140324,000000,59.0514,59.4253,57.8244,58.8793,10070.551056302,0
+ITIC.US,D,20140325,000000,59.0435,60.1208,59.0435,59.7362,11936.840442491,0
+ITIC.US,D,20140326,000000,58.8162,58.8639,58.8162,58.8337,2686.7155531994,0
+ITIC.US,D,20140327,000000,58.8716,58.9716,57.2434,58.1838,20104.043967044,0
+ITIC.US,D,20140328,000000,58.1032,58.7929,57.1405,58.0041,12594.622526204,0
+ITIC.US,D,20140331,000000,58.8881,59.268,58.6131,59.268,5624.6029818702,0
+ITIC.US,D,20140401,000000,58.3023,59.3379,58.3023,59.0037,2983.1807176903,0
+ITIC.US,D,20140402,000000,58.5647,59.5371,58.1838,58.7473,8734.3990302286,0
+ITIC.US,D,20140403,000000,58.2955,58.7307,57.8408,58.3743,4838.1467816234,0
+ITIC.US,D,20140404,000000,57.7845,57.8244,57.3969,57.8078,5140.7883037079,0
+ITIC.US,D,20140407,000000,57.667,57.9352,57.1686,57.8321,6169.1518430359,0
+ITIC.US,D,20140408,000000,57.3406,57.4989,57.3406,57.3572,2984.2101106226,0
+ITIC.US,D,20140409,000000,57.2367,58.074,57.2367,57.7389,6805.3166751728,0
+ITIC.US,D,20140410,000000,57.3018,57.3018,55.523,56.17,4712.5608438876,0
+ITIC.US,D,20140411,000000,55.6755,56.0903,54.9673,55.2092,6076.5064791325,0
+ITIC.US,D,20140414,000000,56.7868,57.1531,55.3822,57.0909,6133.1230904068,0
+ITIC.US,D,20140415,000000,57.0132,57.0132,55.5395,55.6755,8961.8948682581,0
+ITIC.US,D,20140416,000000,56.4944,58.1294,55.523,57.5689,14070.771991066,0
+ITIC.US,D,20140417,000000,57.6427,57.6427,56.5926,56.6159,4876.234320117,0
+ITIC.US,D,20140421,000000,56.3254,57.7757,55.5696,56.2798,8382.3466473956,0
+ITIC.US,D,20140422,000000,55.8495,56.9977,55.8495,56.9977,2476.7193950183,0
+ITIC.US,D,20140423,000000,56.3099,56.9821,56.3099,56.6081,3033.6209713711,0
+ITIC.US,D,20140424,000000,56.5352,56.9501,55.5609,56.4887,5141.8176966402,0
+ITIC.US,D,20140425,000000,56.0194,56.069,55.0527,55.1791,5820.1876389997,0
+ITIC.US,D,20140428,000000,55.4172,56.3176,55.1937,55.4502,4533.4464736743,0
+ITIC.US,D,20140429,000000,55.7629,55.9824,55.4044,55.4044,4033.1615085958,0
+ITIC.US,D,20140430,000000,55.4424,55.794,55.2471,55.2549,4989.4675426656,0
+ITIC.US,D,20140501,000000,55.0295,55.0295,53.3275,53.8745,13604.456992752,0
+ITIC.US,D,20140502,000000,54.194,54.2873,53.5715,54.2271,5614.3090525476,0
+ITIC.US,D,20140505,000000,51.8198,54.093,51.8198,52.3425,2555.9826508023,0
+ITIC.US,D,20140506,000000,53.142,53.142,51.5469,51.5469,12039.779735717,0
+ITIC.US,D,20140507,000000,52.1628,52.1628,49.9751,51.2632,14169.593712562,0
+ITIC.US,D,20140508,000000,52.3192,53.0604,51.5381,52.2512,11838.018720993,0
+ITIC.US,D,20140509,000000,52.1132,54.6322,51.3409,54.4981,17878.496447497,0
+ITIC.US,D,20140512,000000,53.5374,55.1937,53.279,55.1937,3399.0554623235,0
+ITIC.US,D,20140513,000000,55.7144,56.8093,55.4337,55.965,9515.7082658141,0
+ITIC.US,D,20140514,000000,56.3254,56.3254,53.8812,54.1854,3442.2899654784,0
+ITIC.US,D,20140515,000000,54.2562,54.2562,51.1486,52.9516,8382.3466473956,0
+ITIC.US,D,20140516,000000,52.5533,55.0441,52.529,54.1629,38371.650942935,0
+ITIC.US,D,20140519,000000,54.0085,55.3579,53.2188,55.1461,20953.293136158,0
+ITIC.US,D,20140520,000000,53.686,54.8945,53.4655,53.6491,25906.731926195,0
+ITIC.US,D,20140521,000000,54.2873,54.5846,53.1002,53.4888,7990.1479402044,0
+ITIC.US,D,20140522,000000,53.1897,54.194,53.109,53.1323,4019.7794004764,0
+ITIC.US,D,20140523,000000,52.2026,53.9998,52.2026,53.9998,4140.2183735509,0
+ITIC.US,D,20140527,000000,52.8273,54.061,52.8273,54.061,2376.868280589,0
+ITIC.US,D,20140528,000000,54.1534,54.3893,53.142,53.1818,3666.6976247112,0
+ITIC.US,D,20140529,000000,53.1818,53.3509,52.3425,53.3509,3615.2279780981,0
+ITIC.US,D,20140530,000000,52.561,54.3893,52.561,53.7404,10502.896087851,0
+ITIC.US,D,20140602,000000,53.857,54.194,52.2337,52.6484,10468.926121087,0
+ITIC.US,D,20140603,000000,52.2425,52.2425,51.4779,51.7091,22558.116717552,0
+ITIC.US,D,20140604,000000,51.7091,52.7243,51.3497,52.7243,13390.343262842,0
+ITIC.US,D,20140605,000000,50.8328,53.7326,50.8328,53.7326,6375.030429488,0
+ITIC.US,D,20140606,000000,53.6102,53.8493,53.6102,53.8493,1897.1711741557,0
+ITIC.US,D,20140609,000000,52.7311,55.1461,52.7311,54.4662,13143.2889591,0
+ITIC.US,D,20140610,000000,54.741,54.741,53.9522,54.3174,6531.4981551916,0
+ITIC.US,D,20140611,000000,53.9211,54.6973,52.8816,53.3032,5307.5499587341,0
+ITIC.US,D,20140612,000000,53.4801,53.4801,52.3823,52.8427,17526.444064664,0
+ITIC.US,D,20140613,000000,52.77,53.1255,52.2803,52.2803,29131.819982966,0
+ITIC.US,D,20140616,000000,52.4591,53.006,51.7801,52.6709,26168.197730989,0
+ITIC.US,D,20140617,000000,52.4134,53.5044,51.6771,52.6854,8238.2316368791,0
+ITIC.US,D,20140618,000000,52.8496,52.8496,51.6081,52.3347,8311.3185350696,0
+ITIC.US,D,20140619,000000,51.6081,51.9598,51.1175,51.4672,17293.801261973,0
+ITIC.US,D,20140620,000000,51.9121,52.936,48.9492,49.3242,46406.062779226,0
+ITIC.US,D,20140623,000000,49.7633,50.5657,48.888,49.3942,20407.71488206,0
+ITIC.US,D,20140624,000000,49.9489,51.7557,49.9489,50.5493,17296.889440769,0
+ITIC.US,D,20140625,000000,50.8727,51.544,50.2316,50.3258,11148.325456379,0
+ITIC.US,D,20140626,000000,50.9018,51.1767,50.0343,50.2548,7696.7709545102,0
+ITIC.US,D,20140627,000000,50.7232,52.0822,49.5758,51.9752,254342.40570288,0
+ITIC.US,D,20140630,000000,51.6362,52.9895,50.9097,52.6768,44682.859010623,0
+ITIC.US,D,20140701,000000,52.4435,54.0222,52.4435,53.3353,7280.8962098771,0
+ITIC.US,D,20140702,000000,53.1643,53.9453,52.3979,53.4976,39908.534590799,0
+ITIC.US,D,20140703,000000,54.2572,54.2572,53.4655,53.513,3822.1359574825,0
+ITIC.US,D,20140707,000000,53.279,53.9298,52.0743,53.6792,20365.509771837,0
+ITIC.US,D,20140708,000000,53.756,54.3582,53.174,53.2722,19358.763484087,0
+ITIC.US,D,20140709,000000,53.8822,54.6574,53.687,53.9852,5228.28670295,0
+ITIC.US,D,20140710,000000,53.513,53.891,53.3605,53.546,6165.0342713069,0
+ITIC.US,D,20140711,000000,53.1255,53.8822,52.5601,53.6025,17735.410829913,0
+ITIC.US,D,20140714,000000,54.1629,54.1629,53.5627,53.687,3180.8241606843,0
+ITIC.US,D,20140715,000000,53.7715,53.7715,53.0847,53.1818,3375.3794248815,0
+ITIC.US,D,20140716,000000,54.3107,54.3815,53.9532,53.9532,1317.6229532932,0
+ITIC.US,D,20140717,000000,53.9298,54.062,53.2566,53.2625,4997.7026861237,0
+ITIC.US,D,20140718,000000,53.4801,54.1397,53.4801,53.9366,3039.7973289646,0
+ITIC.US,D,20140721,000000,53.9298,54.0775,53.4888,53.7482,5292.1090647502,0
+ITIC.US,D,20140722,000000,53.7482,54.2407,53.7073,54.1542,5110.9359086724,0
+ITIC.US,D,20140723,000000,54.1319,54.4437,53.6345,54.4437,7441.4815073097,0
+ITIC.US,D,20140724,000000,53.993,54.5953,53.993,54.4194,10079.815592693,0
+ITIC.US,D,20140725,000000,54.1698,54.3815,54.1698,54.3815,5639.0144829219,0
+ITIC.US,D,20140728,000000,53.65,55.7338,53.65,55.1966,15488.246058789,0
+ITIC.US,D,20140729,000000,55.6094,55.9068,54.6108,55.321,12006.839161884,0
+ITIC.US,D,20140730,000000,55.6784,56.0864,54.9751,56.0864,3702.7263773403,0
+ITIC.US,D,20140731,000000,55.1247,55.1247,53.7958,54.0153,10419.515260338,0
+ITIC.US,D,20140801,000000,53.9774,53.9852,53.6345,53.9366,3710.9615207984,0
+ITIC.US,D,20140804,000000,53.3431,54.6264,53.3431,54.6264,1591.4414732744,0
+ITIC.US,D,20140805,000000,53.9298,53.9453,53.3353,53.4801,1933.1999267848,0
+ITIC.US,D,20140806,000000,53.3965,53.9453,53.3965,53.9453,2817.4484555964,0
+ITIC.US,D,20140807,000000,53.9453,53.9453,53.9453,53.9453,1257.9181632221,0
+ITIC.US,D,20140808,000000,54.2193,54.7051,53.2878,54.7051,11764.931822803,0
+ITIC.US,D,20140811,000000,54.6574,54.6574,54.3418,54.3815,1837.4663840846,0
+ITIC.US,D,20140812,000000,54.7109,54.8197,54.6574,54.8197,4705.3550933618,0
+ITIC.US,D,20140813,000000,54.6303,54.6342,54.6303,54.6342,861.60188430187,0
+ITIC.US,D,20140814,000000,55.0801,55.1188,55.0801,55.0877,3859.1941030438,0
+ITIC.US,D,20140815,000000,55.4686,55.4686,55.4686,55.4686,411.75717290412,0
+ITIC.US,D,20140818,000000,56.2924,56.2924,55.9408,56.2837,3658.4624812531,0
+ITIC.US,D,20140819,000000,56.2924,56.4041,56.2924,56.3205,3508.1711131431,0
+ITIC.US,D,20140820,000000,55.8145,56.2127,55.8145,56.2127,1128.2146537573,0
+ITIC.US,D,20140821,000000,56.0155,56.0155,56.0155,56.0155,527.04918131727,0
+ITIC.US,D,20140822,000000,56.1972,56.8064,54.5088,56.8064,3225.0880567715,0
+ITIC.US,D,20140826,000000,56.6781,57.1414,56.6275,57.1414,2151.431228424,0
+ITIC.US,D,20140827,000000,56.4916,56.9229,56.4916,56.7432,2081.4325090303,0
+ITIC.US,D,20140828,000000,55.5706,55.9883,55.5706,55.9883,2467.4548586279,0
+ITIC.US,D,20140829,000000,55.9991,56.2438,55.2471,56.2438,17094.099033115,0
+ITIC.US,D,20140902,000000,56.0855,57.1337,56.0855,56.1574,952.18846234077,0
+ITIC.US,D,20140903,000000,56.6595,56.8024,56.6595,56.7432,1408.2095313321,0
+ITIC.US,D,20140904,000000,57.4086,64.2407,55.1791,57.4397,49926.586607556,0
+ITIC.US,D,20140905,000000,59.2146,59.4816,55.967,56.1895,11603.317132438,0
+ITIC.US,D,20140908,000000,59.4816,59.4816,56.3516,57.7661,6423.4118973042,0
+ITIC.US,D,20140909,000000,59.0902,59.0902,56.3595,56.4605,4557.1225111163,0
+ITIC.US,D,20140910,000000,58.4169,58.4169,56.5139,56.5139,959.39421286659,0
+ITIC.US,D,20140911,000000,56.3954,57.1123,56.3798,56.7121,13141.230173235,0
+ITIC.US,D,20140912,000000,56.7121,56.7121,56.4429,56.4429,1011.8932524119,0
+ITIC.US,D,20140915,000000,56.9054,56.9054,56.0087,56.6265,4367.7142115804,0
+ITIC.US,D,20140916,000000,56.8509,56.8509,56.8509,56.8509,776.16227092426,0
+ITIC.US,D,20140917,000000,55.931,56.8131,55.931,56.5625,5483.5761501506,0
+ITIC.US,D,20140918,000000,56.4984,56.4984,56.4984,56.4984,252.20126840377,0
+ITIC.US,D,20140919,000000,56.4984,58.6997,56.4984,56.4984,3346.5564227782,0
+ITIC.US,D,20140922,000000,56.7432,57.9885,55.9592,56.8607,4001.2503276958,0
+ITIC.US,D,20140923,000000,56.7198,56.7432,56.3886,56.3886,1331.0050614126,0
+ITIC.US,D,20140924,000000,56.4605,57.3697,56.3516,57.3697,1486.4433941839,0
+ITIC.US,D,20140925,000000,57.3697,57.3697,56.0776,56.1962,4133.0126230251,0
+ITIC.US,D,20140926,000000,56.6683,57.6049,55.9592,57.6049,1923.9353903945,0
+ITIC.US,D,20140929,000000,55.9388,57.3299,55.9388,57.1881,1649.087477481,0
+ITIC.US,D,20140930,000000,56.4041,59.4671,56.4041,57.2901,2409.8088544213,0
+ITIC.US,D,20141001,000000,55.9592,55.9592,55.9592,55.9592,474.55014177199,0
+ITIC.US,D,20141002,000000,56.1331,56.684,56.1331,56.684,789.54437904364,0
+ITIC.US,D,20141003,000000,56.3205,56.6771,55.967,55.967,473.52074883973,0
+ITIC.US,D,20141006,000000,55.9592,56.1962,55.9592,56.1962,720.5750525822,0
+ITIC.US,D,20141007,000000,56.6595,56.6595,54.2378,55.3259,26662.306338474,0
+ITIC.US,D,20141008,000000,54.0056,57.1269,53.926,54.7692,1475.120071929,0
+ITIC.US,D,20141009,000000,54.98,54.98,50.8989,52.4377,8311.3185350696,0
+ITIC.US,D,20141010,000000,52.8293,54.6244,50.4132,50.7396,23769.712198822,0
+ITIC.US,D,20141013,000000,52.8059,55.1791,51.6781,53.8794,34634.95459883,0
+ITIC.US,D,20141014,000000,56.2341,56.4916,55.8737,56.1574,602.19486537227,0
+ITIC.US,D,20141016,000000,52.3609,55.5463,52.3289,55.5463,1682.0280513133,0
+ITIC.US,D,20141017,000000,56.5625,56.5625,56.2118,56.5625,511.60828733337,0
+ITIC.US,D,20141020,000000,55.7115,56.2594,55.7115,56.2594,445.72713966871,0
+ITIC.US,D,20141021,000000,51.8169,57.227,51.8169,56.7432,17947.465773958,0
+ITIC.US,D,20141023,000000,58.8959,58.8959,57.2745,57.2745,297.49455742322,0
+ITIC.US,D,20141024,000000,55.8737,55.8737,55.8737,55.8737,307.78848674583,0
+ITIC.US,D,20141027,000000,55.9592,56.7276,55.9592,56.7276,1615.1175107164,0
+ITIC.US,D,20141028,000000,55.9991,55.9991,55.9592,55.9748,773.07409212748,0
+ITIC.US,D,20141031,000000,58.3101,59.0125,56.7432,58.3266,4878.2931059815,0
+ITIC.US,D,20141103,000000,57.9817,62.6107,56.782,57.7369,23075.901362479,0
+ITIC.US,D,20141104,000000,55.9592,59.0756,55.9592,58.0731,2432.4554989311,0
+ITIC.US,D,20141105,000000,57.7525,58.2781,57.7525,58.2781,1339.2402048706,0
+ITIC.US,D,20141106,000000,58.6997,58.6997,57.7136,58.3821,3312.5864560136,0
+ITIC.US,D,20141107,000000,58.7307,59.1077,58.6918,59.1077,1589.3826874099,0
+ITIC.US,D,20141110,000000,59.2475,59.2475,58.0342,58.3946,5526.8106533055,0
+ITIC.US,D,20141111,000000,58.246,58.3023,56.3595,58.2702,5720.3365245704,0
+ITIC.US,D,20141112,000000,57.6573,57.6883,57.5815,57.6883,1653.20504921,0
+ITIC.US,D,20141113,000000,57.3299,57.9167,57.3299,57.9167,1468.9437143354,0
+ITIC.US,D,20141114,000000,58.7074,58.7074,57.4873,57.9944,2096.8734030142,0
+ITIC.US,D,20141118,000000,56.8656,56.8889,56.8656,56.8889,661.89965544337,0
+ITIC.US,D,20141119,000000,56.3954,56.7596,56.3954,56.7596,1124.0970820282,0
+ITIC.US,D,20141121,000000,57.9167,57.9584,56.0174,57.9584,4020.8087934087,0
+ITIC.US,D,20141124,000000,55.9991,57.6116,55.9991,57.6116,1150.861298267,0
+ITIC.US,D,20141125,000000,57.1725,57.6494,57.1725,57.3697,3360.9679238299,0
+ITIC.US,D,20141126,000000,56.5702,57.6494,55.9981,56.9608,5677.1020214155,0
+ITIC.US,D,20141128,000000,56.7266,56.8054,56.7266,56.8054,253.23066133603,0
+ITIC.US,D,20141201,000000,56.6101,56.6519,55.7232,56.6101,3559.6407597561,0
+ITIC.US,D,20141202,000000,56.7188,58.4247,56.7188,56.8054,11197.736317128,0
+ITIC.US,D,20141204,000000,57.7107,57.7136,56.0194,56.101,8094.1166263627,0
+ITIC.US,D,20141205,000000,57.1881,57.7136,56.1165,56.4265,1166.3021922509,0
+ITIC.US,D,20141208,000000,56.1389,56.1389,56.1389,56.1389,641.31179679816,0
+ITIC.US,D,20141210,000000,56.6586,56.6586,54.1407,55.3647,2447.896392915,0
+ITIC.US,D,20141211,000000,56.0194,57.9954,54.2961,56.6431,12530.800164404,0
+ITIC.US,D,20141212,000000,56.4109,56.4109,54.4446,54.7595,8272.2016036437,0
+ITIC.US,D,20141215,000000,55.2365,56.1555,53.6715,55.7844,3033.6209713711,0
+ITIC.US,D,20141216,000000,54.0629,56.3284,54.0629,54.8449,849.24916911474,0
+ITIC.US,D,20141217,000000,55.4793,55.4793,54.4943,54.4943,2447.896392915,0
+ITIC.US,D,20141218,000000,56.2419,56.2419,54.8595,54.8595,857.48431257282,0
+ITIC.US,D,20141219,000000,56.2332,58.1361,55.6212,55.7873,8653.07698858,0
+ITIC.US,D,20141222,000000,56.1632,61.1127,56.1632,58.0808,646.45876145946,0
+ITIC.US,D,20141223,000000,56.0194,56.0272,56.0194,56.0272,1095.274079925,0
+ITIC.US,D,20141226,000000,58.2061,58.2061,56.0447,56.7112,652.63511905303,0
+ITIC.US,D,20141231,000000,57.1191,57.1191,57.1191,57.1191,324.25877366199,0
+ITIC.US,D,20150105,000000,57.2327,57.2327,56.0194,56.1943,955.27664113755,0
+ITIC.US,D,20150106,000000,56.4109,56.4109,54.1629,55.0353,1823.054883033,0
+ITIC.US,D,20150107,000000,55.6027,55.6027,54.0785,54.7225,1245.565448035,0
+ITIC.US,D,20150108,000000,56.0602,56.8054,56.0602,56.2895,1549.2363630517,0
+ITIC.US,D,20150109,000000,56.0194,56.4828,54.6681,55.9117,23915.885995203,0
+ITIC.US,D,20150112,000000,56.4031,56.4031,54.0785,55.1597,2942.0050003999,0
+ITIC.US,D,20150113,000000,55.6522,56.1389,55.3171,55.3171,3724.3436289177,0
+ITIC.US,D,20150114,000000,55.863,55.863,54.1174,54.1639,2427.3085342698,0
+ITIC.US,D,20150115,000000,54.9401,55.0013,52.5125,54.2417,14656.496569522,0
+ITIC.US,D,20150116,000000,54.7225,55.7144,52.5427,54.9081,21138.583863966,0
+ITIC.US,D,20150120,000000,54.6905,55.6357,54.6905,55.0664,2118.4906545917,0
+ITIC.US,D,20150121,000000,55.3306,55.4735,55.0838,55.0838,1275.4178430705,0
+ITIC.US,D,20150122,000000,55.6299,55.863,52.1424,55.1509,24482.052107946,0
+ITIC.US,D,20150123,000000,56.1943,57.5815,56.0194,56.0194,22987.373570304,0
+ITIC.US,D,20150126,000000,56.4197,56.7976,54.5331,56.0049,19004.652315389,0
+ITIC.US,D,20150127,000000,54.8449,56.1214,54.5876,55.2365,9779.2328564728,0
+ITIC.US,D,20150128,000000,54.5652,55.2219,54.4292,54.8449,17856.87919592,0
+ITIC.US,D,20150129,000000,55.2219,55.2219,55.2219,55.2219,1259.9769490866,0
+ITIC.US,D,20150130,000000,54.8449,56.2108,54.0697,56.2108,20535.359605661,0
+ITIC.US,D,20150202,000000,55.2219,57.8146,55.2219,57.8146,5021.3787235657,0
+ITIC.US,D,20150203,000000,56.8054,57.8234,56.8054,57.3542,5045.0547610077,0
+ITIC.US,D,20150204,000000,57.4319,61.2623,57.4319,59.6866,15146.487605278,0
+ITIC.US,D,20150205,000000,59.9169,60.6376,55.4482,58.2558,37739.603682527,0
+ITIC.US,D,20150206,000000,59.1882,60.5969,56.7508,57.2745,21812.836234596,0
+ITIC.US,D,20150209,000000,57.9827,57.9827,56.9685,56.9685,4620.9448729165,0
+ITIC.US,D,20150210,000000,57.2901,57.2901,57.2901,57.2901,472.49135590747,0
+ITIC.US,D,20150211,000000,56.985,57.7204,56.8054,57.1191,10489.513979732,0
+ITIC.US,D,20150212,000000,59.2087,59.2087,58.8356,58.8356,793.66195077269,0
+ITIC.US,D,20150213,000000,61.8734,61.8734,61.8734,61.8734,164.70286916165,0
+ITIC.US,D,20150218,000000,61.2458,62.1094,59.0707,59.0776,5557.6924412733,0
+ITIC.US,D,20150219,000000,60.9427,64.0524,57.1045,59.742,10787.008537156,0
+ITIC.US,D,20150220,000000,56.9219,58.4898,55.2365,57.8312,3452.583894801,0
+ITIC.US,D,20150224,000000,56.5051,57.2192,56.5051,57.2192,1793.2024879974,0
+ITIC.US,D,20150227,000000,58.7628,58.7628,58.3752,58.3752,674.25237063049,0
+ITIC.US,D,20150304,000000,56.6586,56.8879,56.4109,56.4109,4723.8841661425,0
+ITIC.US,D,20150305,000000,56.6519,56.6906,55.7144,56.6519,2934.7992498741,0
+ITIC.US,D,20150306,000000,55.6522,59.0387,52.8097,55.6299,11615.669847625,0
+ITIC.US,D,20150309,000000,54.8449,55.7085,54.8449,55.7007,4977.1148274785,0
+ITIC.US,D,20150311,000000,55.828,55.828,55.4813,55.4813,1528.6485044065,0
+ITIC.US,D,20150312,000000,55.4813,55.828,55.4813,55.7717,1656.2932280068,0
+ITIC.US,D,20150313,000000,55.6299,55.6299,55.6299,55.6299,253.23066133603,0
+ITIC.US,D,20150316,000000,55.2608,55.5133,55.2365,55.4317,8682.9293836156,0
+ITIC.US,D,20150317,000000,54.0863,56.3118,54.0863,56.3118,12763.442967095,0
+ITIC.US,D,20150318,000000,58.3033,58.3033,58.1197,58.1197,639.25301093364,0
+ITIC.US,D,20150319,000000,58.9988,58.9988,57.6485,57.6563,384.99295666535,0
+ITIC.US,D,20150320,000000,57.2823,57.2823,57.2823,57.2823,250.14248253925,0
+ITIC.US,D,20150323,000000,56.473,57.0958,56.473,57.0958,9052.481446297,0
+ITIC.US,D,20150324,000000,56.473,57.1715,56.4333,57.1715,24221.615696085,0
+ITIC.US,D,20150325,000000,61.0855,61.0855,56.4653,56.473,4334.7736377481,0
+ITIC.US,D,20150326,000000,56.8714,56.8714,56.8714,56.8714,253.23066133603,0
+ITIC.US,D,20150327,000000,56.9034,56.9423,56.7112,56.8578,11344.939506441,0
+ITIC.US,D,20150330,000000,56.8714,63.281,56.5352,58.7492,5097.553800553,0
+ITIC.US,D,20150331,000000,58.074,58.074,57.7039,58.074,584.69518552385,0
+ITIC.US,D,20150401,000000,57.6485,57.6796,57.2561,57.2561,8673.6648472252,0
+ITIC.US,D,20150402,000000,56.4809,57.4864,56.4809,57.2561,1527.6191114743,0
+ITIC.US,D,20150406,000000,56.5595,60.9223,56.5595,58.6481,9818.3497878987,0
+ITIC.US,D,20150408,000000,56.7966,57.6164,56.7966,57.6164,510.57889440111,0
+ITIC.US,D,20150410,000000,56.9111,56.9111,56.9111,56.9111,384.99295666535,0
+ITIC.US,D,20150413,000000,57.2823,57.6485,57.2561,57.2561,1655.2638350746,0
+ITIC.US,D,20150414,000000,57.2561,57.2561,57.0803,57.0803,7010.1658686926,0
+ITIC.US,D,20150421,000000,56.8714,56.8714,56.8714,56.8714,293.37698569418,0
+ITIC.US,D,20150422,000000,56.6742,56.8247,55.8086,56.8102,3762.4311674114,0
+ITIC.US,D,20150424,000000,57.4145,57.4145,57.4145,57.4145,714.39869498864,0
+ITIC.US,D,20150428,000000,56.473,56.473,56.473,56.473,355.1405616298,0
+ITIC.US,D,20150430,000000,57.3376,58.2392,57.3376,58.2392,4083.6017622766,0
+ITIC.US,D,20150501,000000,58.2392,60.9844,58.2392,60.9844,253.23066133603,0
+ITIC.US,D,20150504,000000,58.7103,60.4171,58.4335,60.3861,2039.2273988076,0
+ITIC.US,D,20150505,000000,59.8692,59.9343,59.6274,59.6274,765.86834160166,0
+ITIC.US,D,20150506,000000,58.5753,58.5753,58.0031,58.0031,9162.6264900489,0
+ITIC.US,D,20150507,000000,57.2735,57.2735,56.8859,57.2561,8686.0175624124,0
+ITIC.US,D,20150508,000000,57.2561,57.2561,57.0628,57.0628,16703.959111788,0
+ITIC.US,D,20150511,000000,57.2561,57.2561,56.473,56.8636,1527.6191114743,0
+ITIC.US,D,20150514,000000,57.2561,57.4387,57.2561,57.2561,1789.0849162684,0
+ITIC.US,D,20150515,000000,56.5041,56.7383,56.4206,56.5508,9860.5548981213,0
+ITIC.US,D,20150518,000000,57.2104,57.4387,57.2104,57.4387,497.19678628172,0
+ITIC.US,D,20150519,000000,57.2561,57.2561,57.2561,57.2561,792.63255784043,0
+ITIC.US,D,20150520,000000,56.6742,56.6742,56.6742,56.6742,253.23066133603,0
+ITIC.US,D,20150521,000000,56.8636,57.0413,56.681,56.8714,10706.715888439,0
+ITIC.US,D,20150522,000000,56.8413,59.0222,56.8247,57.0413,26519.220720889,0
+ITIC.US,D,20150526,000000,55.6979,56.4809,55.6979,56.4809,524.99039545275,0
+ITIC.US,D,20150528,000000,56.1214,56.4653,56.1214,56.4653,528.07857424953,0
+ITIC.US,D,20150602,000000,56.169,56.3186,56.0485,56.3186,18094.668963272,0
+ITIC.US,D,20150603,000000,56.0816,57.0958,56.0816,57.0958,510.57889440111,0
+ITIC.US,D,20150604,000000,55.7203,56.0816,55.6804,56.0816,11092.738238037,0
+ITIC.US,D,20150605,000000,55.7125,56.0262,55.6892,56.0262,11344.939506441,0
+ITIC.US,D,20150609,000000,55.6892,56.4809,55.6892,56.473,4397.566606616,0
+ITIC.US,D,20150610,000000,55.6892,56.473,55.6892,56.473,1320.71113209,0
+ITIC.US,D,20150611,000000,56.5352,56.5352,56.1846,56.2389,1195.1251943542,0
+ITIC.US,D,20150612,000000,55.8407,56.136,55.5629,56.136,8533.6674084378,0
+ITIC.US,D,20150615,000000,55.0537,55.0537,55.0052,55.0052,384.99295666535,0
+ITIC.US,D,20150617,000000,54.5817,54.5817,54.5817,54.5817,384.99295666535,0
+ITIC.US,D,20150618,000000,54.9673,56.5352,54.5895,55.8533,1148.8025124025,0
+ITIC.US,D,20150619,000000,57.2192,57.3222,55.7125,57.3222,2037.1686129431,0
+ITIC.US,D,20150624,000000,55.2714,55.9485,55.2714,55.9485,889.39549347289,0
+ITIC.US,D,20150625,000000,55.7523,56.1447,55.7523,56.1447,510.57889440111,0
+ITIC.US,D,20150626,000000,55.1169,56.2078,55.0373,55.0373,6231.9448119038,0
+ITIC.US,D,20150629,000000,55.1169,55.8165,55.1169,55.8165,888.36610054063,0
+ITIC.US,D,20150630,000000,55.8165,55.8165,55.0703,55.726,1655.2638350746,0
+ITIC.US,D,20150701,000000,56.3788,56.3788,55.8601,55.8601,1781.8791657426,0
+ITIC.US,D,20150707,000000,55.3501,55.3501,55.3501,55.3501,384.99295666535,0
+ITIC.US,D,20150708,000000,55.4599,56.1293,55.0285,56.1293,15268.985364217,0
+ITIC.US,D,20150709,000000,55.1237,55.3753,55.1237,55.3753,384.99295666535,0
+ITIC.US,D,20150710,000000,54.3262,54.3262,54.3262,54.3262,119.40958014219,0
+ITIC.US,D,20150713,000000,55.6716,55.6716,54.2581,55.0033,3560.6701526884,0
+ITIC.US,D,20150714,000000,55.0285,56.4012,55.0285,56.4012,3281.7046680458,0
+ITIC.US,D,20150715,000000,55.1169,55.6172,55.1169,55.6172,2124.6670121852,0
+ITIC.US,D,20150716,000000,55.4191,55.6172,55.4191,55.6172,253.23066133603,0
+ITIC.US,D,20150717,000000,55.4191,55.4191,55.4191,55.4191,253.23066133603,0
+ITIC.US,D,20150722,000000,55.0596,55.1859,55.0285,55.1859,1014.9814312086,0
+ITIC.US,D,20150723,000000,55.7834,55.7834,55.7834,55.7834,763.80955573714,0
+ITIC.US,D,20150724,000000,55.0285,55.0285,54.9246,54.9246,1014.9814312086,0
+ITIC.US,D,20150728,000000,56.5692,56.7112,56.5352,56.7112,3943.6043234892,0
+ITIC.US,D,20150729,000000,56.6013,56.8267,56.6013,56.682,3818.0183857534,0
+ITIC.US,D,20150730,000000,56.6752,56.6752,56.6091,56.6752,510.57889440111,0
+ITIC.US,D,20150731,000000,55.8165,55.8165,55.0684,55.8165,1399.974387874,0
+ITIC.US,D,20150803,000000,55.4599,56.5051,54.1485,54.1485,7489.8629751259,0
+ITIC.US,D,20150804,000000,54.6516,54.8313,54.6516,54.8313,636.16483213686,0
+ITIC.US,D,20150805,000000,54.8313,56.6013,54.8313,55.8165,763.80955573714,0
+ITIC.US,D,20150807,000000,55.0373,55.0373,55.0373,55.0373,384.99295666535,0
+ITIC.US,D,20150817,000000,55.933,55.9427,55.1237,55.8407,15392.512516088,0
+ITIC.US,D,20150818,000000,54.2417,54.2417,54.2417,54.2417,253.23066133603,0
+ITIC.US,D,20150819,000000,56.5692,56.5692,56.5692,56.5692,119.40958014219,0
+ITIC.US,D,20150820,000000,56.6013,56.6013,55.8165,55.8165,384.99295666535,0
+ITIC.US,D,20150824,000000,55.8165,55.8165,54.2417,54.2417,636.16483213686,0
+ITIC.US,D,20150825,000000,56.2078,56.2078,56.2078,56.2078,119.40958014219,0
+ITIC.US,D,20150826,000000,56.2078,56.2078,54.3193,55.8165,1271.3002713415,0
+ITIC.US,D,20150828,000000,54.5477,56.304,54.5477,55.9942,3049.061865355,0
+ITIC.US,D,20150831,000000,55.9942,55.9942,55.8921,55.9942,635.1354392046,0
+ITIC.US,D,20150901,000000,55.0926,55.8767,55.0926,55.8767,384.99295666535,0
+ITIC.US,D,20150902,000000,56.6674,56.6674,54.6264,55.4181,886.30731467611,0
+ITIC.US,D,20150903,000000,54.877,56.0738,54.877,55.0432,384.99295666535,0
+ITIC.US,D,20150904,000000,55.0995,55.1782,53.7909,55.1782,886.30731467611,0
+ITIC.US,D,20150908,000000,55.8407,56.2477,54.7916,56.2477,886.30731467611,0
+ITIC.US,D,20150909,000000,55.3977,55.3977,52.9253,54.0056,1524.5309326775,0
+ITIC.US,D,20150910,000000,55.0926,55.4044,55.0111,55.4044,703.07537273378,0
+ITIC.US,D,20150911,000000,54.3184,55.0926,54.3184,55.0926,384.99295666535,0
+ITIC.US,D,20150915,000000,55.4268,55.9087,55.2306,55.9009,2287.3110954824,0
+ITIC.US,D,20150916,000000,55.8767,55.8767,55.1607,55.2384,1270.2708784092,0
+ITIC.US,D,20150917,000000,55.2384,55.2384,55.2384,55.2384,209.9961581811,0
+ITIC.US,D,20150918,000000,55.1159,56.6674,55.1159,56.6674,1905.4063176138,0
+ITIC.US,D,20150921,000000,56.6674,56.6674,56.6353,56.6353,635.1354392046,0
+ITIC.US,D,20150923,000000,56.6674,56.7508,55.2461,56.0408,4078.4547976153,0
+ITIC.US,D,20150925,000000,55.8767,56.6189,55.8767,56.6189,1145.7143336057,0
+ITIC.US,D,20150929,000000,57.0588,57.0588,55.9786,56.5051,2921.4171417547,0
+ITIC.US,D,20151001,000000,57.1599,57.1599,56.272,56.272,1905.4063176138,0
+ITIC.US,D,20151002,000000,56.002,56.002,56.002,56.002,119.40958014219,0
+ITIC.US,D,20151006,000000,55.8767,56.8442,55.8767,56.8442,510.57889440111,0
+ITIC.US,D,20151008,000000,57.4504,58.246,57.4504,58.246,3049.061865355,0
+ITIC.US,D,20151009,000000,57.4426,58.0789,57.4426,58.0789,15885.591730641,0
+ITIC.US,D,20151012,000000,58.0789,58.1178,57.8856,58.0789,22153.565295174,0
+ITIC.US,D,20151013,000000,57.4668,58.6326,57.4668,58.6326,2412.8970332181,0
+ITIC.US,D,20151014,000000,56.9957,59.8129,56.9957,59.3388,3682.1385186951,0
+ITIC.US,D,20151015,000000,57.5718,59.7809,57.5718,59.7809,4575.651583897,0
+ITIC.US,D,20151016,000000,58.4102,60.0072,58.4102,58.6637,5718.2777387059,0
+ITIC.US,D,20151020,000000,58.2624,58.9308,58.2382,58.9308,1270.2708784092,0
+ITIC.US,D,20151021,000000,57.973,58.5753,57.973,58.5753,1779.820379878,0
+ITIC.US,D,20151023,000000,58.009,58.009,58.009,58.009,119.40958014219,0
+ITIC.US,D,20151026,000000,58.0167,58.6326,58.0167,58.6326,2160.6957648144,0
+ITIC.US,D,20151030,000000,57.4504,59.5691,57.4504,59.5691,4193.7468060284,0
+ITIC.US,D,20151104,000000,62.9595,63.2353,62.1744,63.1567,11734.050034835,0
+ITIC.US,D,20151105,000000,62.9595,63.039,62.7642,63.039,5339.4611396341,0
+ITIC.US,D,20151106,000000,63.1567,63.1567,63.1567,63.1567,510.57889440111,0
+ITIC.US,D,20151109,000000,66.3206,66.3206,63.1178,63.1178,434.40381741384,0
+ITIC.US,D,20151110,000000,63.1944,63.2285,63.1944,63.2285,761.75076987262,0
+ITIC.US,D,20151111,000000,63.2752,63.4316,63.2752,63.4316,384.99295666535,0
+ITIC.US,D,20151112,000000,63.4034,63.8502,63.4034,63.7463,1524.5309326775,0
+ITIC.US,D,20151113,000000,63.9785,63.9785,63.9785,63.9785,253.23066133603,0
+ITIC.US,D,20151116,000000,64.6186,66.07,64.6186,66.07,1524.5309326775,0
+ITIC.US,D,20151117,000000,64.6925,64.8897,64.5322,64.8897,1524.5309326775,0
+ITIC.US,D,20151118,000000,65.3521,65.3521,65.3521,65.3521,253.23066133603,0
+ITIC.US,D,20151120,000000,65.6193,65.6193,65.6193,65.6193,384.99295666535,0
+ITIC.US,D,20151123,000000,66.107,66.3128,66.107,66.3128,886.30731467611,0
+ITIC.US,D,20151124,000000,65.8806,67.6826,65.8806,67.6826,1779.820379878,0
+ITIC.US,D,20151125,000000,68.1538,68.5879,67.6194,68.4675,9147.185596065,0
+ITIC.US,D,20151127,000000,68.5958,68.5958,68.5958,68.5958,119.40958014219,0
+ITIC.US,D,20151130,000000,68.6036,68.6366,68.6036,68.6366,6599.4380887207,0
+ITIC.US,D,20151203,000000,68.829,69.0213,68.829,69.0213,834.8376680631,0
+ITIC.US,D,20151204,000000,69.3846,69.3846,69.3846,69.3846,383.96356373309,0
+ITIC.US,D,20151207,000000,68.5958,70.8767,68.5958,69.778,2791.7136322899,0
+ITIC.US,D,20151208,000000,69.5313,69.5333,69.5313,69.5333,975.86449978276,0
+ITIC.US,D,20151210,000000,68.5958,69.2233,68.2013,69.2233,2155.5488001531,0
+ITIC.US,D,20151211,000000,68.5316,69.3846,68.5316,69.029,6722.965240592,0
+ITIC.US,D,20151214,000000,68.8687,68.8687,67.5844,67.5844,3649.1979448627,0
+ITIC.US,D,20151215,000000,67.8157,68.5958,67.294,67.499,6599.4380887207,0
+ITIC.US,D,20151216,000000,67.7914,68.5958,64.9762,68.5958,9640.2648106176,0
+ITIC.US,D,20151217,000000,68.5958,71.1885,68.5958,70.1064,6845.4629995309,0
+ITIC.US,D,20151218,000000,68.6764,71.2206,68.6764,71.2206,6977.2252948603,0
+ITIC.US,D,20151221,000000,70.9593,72.5369,70.5668,71.751,7992.2067260689,0
+ITIC.US,D,20151222,000000,71.8987,72.7109,71.8987,72.5369,3929.1928224375,0
+ITIC.US,D,20151223,000000,72.5369,74.9005,72.5369,72.5369,1143.6555477412,0
+ITIC.US,D,20151228,000000,73.4044,80.7466,73.4044,80.7466,697.92840807248,0
+ITIC.US,D,20151229,000000,80.4202,80.4202,76.7957,78.0567,7212.9562763479,0
+ITIC.US,D,20151230,000000,77.6215,79.6207,76.8735,76.8735,3014.0625056581,0
+ITIC.US,D,20151231,000000,79.645,79.645,73.6629,78.8475,2872.0062810062,0
+ITIC.US,D,20160104,000000,76.8268,76.8268,76.8268,76.8268,119.40958014219,0
+ITIC.US,D,20160105,000000,76.4732,78.761,76.4732,78.0333,1994.9635027204,0
+ITIC.US,D,20160106,000000,74.1535,74.1535,70.5814,72.5369,1966.1405006172,0
+ITIC.US,D,20160107,000000,70.9603,71.0982,69.3846,70.5668,5435.1946823343,0
+ITIC.US,D,20160108,000000,70.9593,73.3121,69.3846,70.2909,9581.5894134788,0
+ITIC.US,D,20160111,000000,70.9583,70.9583,68.9892,69.3846,8134.2629507208,0
+ITIC.US,D,20160112,000000,69.3846,70.1724,69.3846,70.1724,2682.5979814703,0
+ITIC.US,D,20160113,000000,68.6036,70.1404,68.3976,68.6851,8656.1651673768,0
+ITIC.US,D,20160114,000000,69.778,70.1636,67.807,68.4909,2298.6344177372,0
+ITIC.US,D,20160115,000000,67.7292,67.775,64.0319,65.8204,2231.7238771403,0
+ITIC.US,D,20160119,000000,65.8204,66.9716,61.7772,66.9716,2791.7136322899,0
+ITIC.US,D,20160120,000000,66.1419,66.9181,65.05,66.583,2173.0484800015,0
+ITIC.US,D,20160121,000000,66.8928,66.8928,66.8928,66.8928,119.40958014219,0
+ITIC.US,D,20160122,000000,67.0181,68.3976,66.9006,67.8769,7737.9466718006,0
+ITIC.US,D,20160125,000000,67.8769,67.8769,61.1846,65.4425,9816.2910020342,0
+ITIC.US,D,20160126,000000,65.4434,66.8374,60.1986,61.9249,23200.457907283,0
+ITIC.US,D,20160127,000000,61.5071,66.0651,61.5071,65.7096,4639.4739456971,0
+ITIC.US,D,20160128,000000,67.633,69.6975,65.7096,67.0104,6169.1518430359,0
+ITIC.US,D,20160129,000000,67.4534,70.1636,64.3778,68.2013,13654.897246432,0
+ITIC.US,D,20160201,000000,68.4287,70.7893,66.2303,70.5281,857.48431257282,0
+ITIC.US,D,20160202,000000,68.7152,70.9593,68.2013,69.8101,3185.9711253456,0
+ITIC.US,D,20160203,000000,69.1174,69.1174,67.8225,67.8225,509.54950146884,0
+ITIC.US,D,20160204,000000,68.1771,69.337,68.1771,69.337,509.54950146884,0
+ITIC.US,D,20160205,000000,68.9795,70.9525,68.5151,68.5151,7889.2674328429,0
+ITIC.US,D,20160208,000000,68.7678,70.1724,68.4364,70.1724,3296.1161690975,0
+ITIC.US,D,20160209,000000,68.5958,68.5958,68.5958,68.5958,273.81851998124,0
+ITIC.US,D,20160210,000000,69.1174,70.7164,69.1174,70.7164,510.57889440111,0
+ITIC.US,D,20160211,000000,69.3846,70.3697,69.3846,70.3697,1395.856816145,0
+ITIC.US,D,20160216,000000,70.3531,70.3531,67.807,67.807,286.17123516836,0
+ITIC.US,D,20160217,000000,67.807,70.4804,65.0461,70.4804,3007.8861480646,0
+ITIC.US,D,20160218,000000,68.3752,69.1729,68.3752,69.1729,253.23066133603,0
+ITIC.US,D,20160219,000000,67.8391,68.9435,67.807,68.9435,2146.2842637627,0
+ITIC.US,D,20160222,000000,67.8225,70.4882,67.807,69.1562,3614.1985851659,0
+ITIC.US,D,20160223,000000,69.9121,69.9121,69.9121,69.9121,321.17059486521,0
+ITIC.US,D,20160224,000000,69.3846,70.868,69.3846,70.868,1384.5334938901,0
+ITIC.US,D,20160225,000000,70.9593,70.9593,69.3846,69.3846,2681.5685885381,0
+ITIC.US,D,20160229,000000,69.3846,69.3846,68.0907,68.0907,1238.3596975091,0
+ITIC.US,D,20160301,000000,70.2589,70.2589,70.2589,70.2589,119.40958014219,0
+ITIC.US,D,20160304,000000,68.9892,70.1724,68.5958,70.1724,3851.988352518,0
+ITIC.US,D,20160308,000000,67.807,69.8577,67.807,68.1529,1164.2434063864,0
+ITIC.US,D,20160309,000000,68.9504,68.9969,68.9504,68.9969,253.23066133603,0
+ITIC.US,D,20160310,000000,69.7692,69.7692,68.9892,68.9892,699.987193937,0
+ITIC.US,D,20160311,000000,70.3017,70.3017,69.4157,69.4157,253.23066133603,0
+ITIC.US,D,20160314,000000,70.1423,70.2219,70.1423,70.2219,834.8376680631,0
+ITIC.US,D,20160315,000000,71.0263,71.0904,70.6639,70.6639,995.4229654957,0
+ITIC.US,D,20160316,000000,71.0904,72.8905,70.3094,70.3094,2492.1602890022,0
+ITIC.US,D,20160317,000000,70.694,71.4839,70.694,71.002,838.95523979214,0
+ITIC.US,D,20160318,000000,74.2525,74.2525,70.7028,70.7028,1809.6727749136,0
+ITIC.US,D,20160321,000000,71.8812,73.4918,71.6034,71.6034,1054.0983626345,0
+ITIC.US,D,20160322,000000,73.4296,73.4296,70.3017,70.3017,2483.9251455441,0
+ITIC.US,D,20160323,000000,71.0496,73.5482,71.0496,71.2663,1568.7948287647,0
+ITIC.US,D,20160328,000000,71.2245,71.2245,68.8931,68.8931,2252.3117357855,0
+ITIC.US,D,20160329,000000,72.2921,73.5929,71.8812,72.263,759.6919840081,0
+ITIC.US,D,20160330,000000,72.671,72.9148,72.671,72.9148,324.25877366199,0
+ITIC.US,D,20160331,000000,74.5759,74.5759,71.9366,71.9366,1084.9801506023,0
+ITIC.US,D,20160401,000000,72.7273,72.7273,72.7273,72.7273,192.49647833267,0
+ITIC.US,D,20160404,000000,72.671,72.671,71.3371,71.3371,261.46580479411,0
+ITIC.US,D,20160405,000000,72.671,72.671,71.2984,71.3449,632.04726040782,0
+ITIC.US,D,20160406,000000,71.4839,75.0413,71.4839,75.0413,1970.2580723462,0
+ITIC.US,D,20160407,000000,75.0413,80.3075,75.0413,77.4097,4193.7468060284,0
+ITIC.US,D,20160408,000000,77.0852,77.7993,77.0852,77.4496,632.04726040782,0
+ITIC.US,D,20160411,000000,77.4097,77.4097,77.3805,77.3805,569.25429153994,0
+ITIC.US,D,20160412,000000,77.4175,77.4496,74.2525,75.734,7242.8086713834,0
+ITIC.US,D,20160413,000000,75.5445,76.7627,75.0413,75.0413,1226.006982322,0
+ITIC.US,D,20160414,000000,74.2525,75.866,74.2525,75.8311,1013.9520382764,0
+ITIC.US,D,20160415,000000,75.8311,75.8311,74.4526,74.4856,515.72585906241,0
+ITIC.US,D,20160418,000000,75.8311,75.8311,74.2525,74.2836,898.66002986324,0
+ITIC.US,D,20160419,000000,75.2784,75.7291,75.2784,75.7291,1025.2753605313,0
+ITIC.US,D,20160420,000000,75.8311,75.8311,75.7767,75.7767,481.75589229782,0
+ITIC.US,D,20160421,000000,75.5931,75.5931,74.9772,74.9772,806.01466595981,0
+ITIC.US,D,20160422,000000,75.0413,75.7291,75.0413,75.7291,626.90029574652,0
+ITIC.US,D,20160425,000000,75.8311,75.8311,74.371,75.6805,2912.1526053644,0
+ITIC.US,D,20160426,000000,75.8311,75.8311,75.4328,75.8311,1014.9814312086,0
+ITIC.US,D,20160427,000000,75.1578,75.8156,75.0413,75.0413,1136.4497972154,0
+ITIC.US,D,20160428,000000,68.451,73.9241,68.451,72.4562,632.04726040782,0
+ITIC.US,D,20160429,000000,75.222,75.222,75.1258,75.1258,382.93417080083,0
+ITIC.US,D,20160502,000000,79.645,84.3682,77.975,77.975,576.46004206576,0
+ITIC.US,D,20160503,000000,77.7837,77.7837,69.9995,75.8311,4306.9800285771,0
+ITIC.US,D,20160504,000000,74.8461,75.8311,73.4773,75.7369,5237.5512393404,0
+ITIC.US,D,20160505,000000,75.4328,75.8311,75.0413,75.4571,1928.0529621235,0
+ITIC.US,D,20160506,000000,75.4328,75.8311,73.4597,75.4328,2138.0491203046,0
+ITIC.US,D,20160509,000000,75.0325,76.6238,71.6364,75.4328,9339.6820743976,0
+ITIC.US,D,20160510,000000,74.2525,75.7039,72.8673,73.451,1859.0836356621,0
+ITIC.US,D,20160511,000000,73.4597,75.086,73.4597,75.086,384.99295666535,0
+ITIC.US,D,20160512,000000,75.0325,76.343,75.0325,76.343,1564.6772570356,0
+ITIC.US,D,20160513,000000,76.2187,77.4029,72.5204,74.4448,4648.7384820875,0
+ITIC.US,D,20160516,000000,75.8311,75.866,75.8311,75.866,632.04726040782,0
+ITIC.US,D,20160517,000000,74.1456,74.1456,74.1456,74.1456,239.84855321665,0
+ITIC.US,D,20160518,000000,75.8311,75.8311,75.427,75.5523,382.93417080083,0
+ITIC.US,D,20160519,000000,75.1656,75.2046,69.2554,71.8812,6965.9019726054,0
+ITIC.US,D,20160520,000000,71.8491,73.6191,71.4003,72.7273,2349.074671418,0
+ITIC.US,D,20160523,000000,73.0586,77.567,73.0586,74.8422,1831.2900264911,0
+ITIC.US,D,20160524,000000,74.9461,76.0459,74.2525,75.6737,1772.6146293522,0
+ITIC.US,D,20160525,000000,76.2246,76.2246,74.2525,75.3172,2523.04207697,0
+ITIC.US,D,20160527,000000,74.4448,74.4448,73.2053,74.3215,2044.3743634689,0
+ITIC.US,D,20160531,000000,73.8552,73.8552,73.8552,73.8552,618.66515228844,0
+ITIC.US,D,20160601,000000,73.9786,73.9786,72.6778,72.6778,1165.2727993187,0
+ITIC.US,D,20160602,000000,73.1062,73.1062,73.1062,73.1062,345.87602523946,0
+ITIC.US,D,20160603,000000,72.671,72.7497,72.671,72.671,384.99295666535,0
+ITIC.US,D,20160606,000000,72.7885,74.5585,72.362,72.5282,1986.7283592624,0
+ITIC.US,D,20160607,000000,72.5282,73.656,71.3041,72.0056,819.39677407919,0
+ITIC.US,D,20160608,000000,71.8889,73.1062,71.8889,73.0761,1393.7980302804,0
+ITIC.US,D,20160609,000000,73.0673,73.0673,73.0673,73.0673,253.23066133603,0
+ITIC.US,D,20160610,000000,73.0276,74.5012,73.0276,74.0368,759.6919840081,0
+ITIC.US,D,20160613,000000,73.3578,74.9315,72.1696,73.0819,1536.8836478646,0
+ITIC.US,D,20160614,000000,71.4042,74.9713,71.4042,73.1334,1776.7322010813,0
+ITIC.US,D,20160615,000000,73.1334,74.1816,72.2115,72.4855,1662.4695856004,0
+ITIC.US,D,20160616,000000,73.585,73.585,67.4009,67.4009,2545.6887214797,0
+ITIC.US,D,20160617,000000,67.5146,70.5785,64.9859,69.3856,7537.2150500099,0
+ITIC.US,D,20160620,000000,68.6259,70.1685,67.3514,68.52,4733.1487025328,0
+ITIC.US,D,20160621,000000,68.7065,71.2118,68.52,70.0879,2438.6318565246,0
+ITIC.US,D,20160622,000000,69.0854,72.7953,69.0854,71.6869,6232.9742048361,0
+ITIC.US,D,20160623,000000,71.6869,74.3769,71.6869,72.7953,11344.939506441,0
+ITIC.US,D,20160624,000000,71.4392,73.2354,68.9959,71.2284,93630.4929396,0
+ITIC.US,D,20160627,000000,68.1935,72.6681,68.1935,72.0901,2835.9775283771,0
+ITIC.US,D,20160628,000000,71.7743,74.3769,71.7743,73.7852,2574.511723583,0
+ITIC.US,D,20160629,000000,75.1676,75.7641,72.1376,73.8085,9369.5344694332,0
+ITIC.US,D,20160630,000000,74.1962,75.7243,74.1962,75.563,3536.9941152464,0
+ITIC.US,D,20160701,000000,73.4287,73.9096,70.1851,72.1696,11987.280696171,0
+ITIC.US,D,20160705,000000,71.7433,74.9713,71.6315,73.624,6251.5032776168,0
+ITIC.US,D,20160706,000000,74.2981,75.5553,71.6315,75.5553,7520.7447630937,0
+ITIC.US,D,20160707,000000,75.1336,75.1336,71.2032,73.5462,6417.2355397107,0
+ITIC.US,D,20160708,000000,74.3837,76.1196,74.3837,76.0885,3917.8695001827,0
+ITIC.US,D,20160711,000000,76.7345,79.2069,74.9238,76.72,5788.2764580996,0
+ITIC.US,D,20160712,000000,77.9829,77.9829,75.3473,75.8418,14944.726590555,0
+ITIC.US,D,20160713,000000,76.0234,78.0567,73.6007,76.6714,8236.1728510146,0
+ITIC.US,D,20160714,000000,77.6681,78.3315,75.4008,76.7511,5041.9665822109,0
+ITIC.US,D,20160715,000000,76.7918,78.5716,76.04,78.3315,13541.664023884,0
+ITIC.US,D,20160718,000000,78.1771,79.8519,77.1455,78.4918,16090.440924161,0
+ITIC.US,D,20160719,000000,77.5408,78.5161,77.2184,77.5408,9101.8923070455,0
+ITIC.US,D,20160720,000000,77.9372,78.2539,77.3135,77.5039,10981.563801353,0
+ITIC.US,D,20160721,000000,77.3621,78.3102,77.0348,77.9217,2219.3711619532,0
+ITIC.US,D,20160722,000000,78.7444,79.3031,75.9661,78.6007,5508.2815805248,0
+ITIC.US,D,20160725,000000,77.6273,78.7688,77.3931,77.6681,1027.3341463958,0
+ITIC.US,D,20160726,000000,77.6195,81.109,77.6195,79.2477,4191.6880201639,0
+ITIC.US,D,20160727,000000,78.8319,79.4391,77.8974,79.2477,2666.1276945542,0
+ITIC.US,D,20160728,000000,78.8872,79.0747,78.4918,79.0747,2036.1392200109,0
+ITIC.US,D,20160729,000000,79.5246,79.5246,79.5246,79.5246,546.60764703022,0
+ITIC.US,D,20160801,000000,77.639,79.4458,76.9105,78.9213,1465.8555355387,0
+ITIC.US,D,20160802,000000,77.3067,79.5246,76.7511,77.9459,6544.8802633109,0
+ITIC.US,D,20160803,000000,78.0956,78.729,78.0956,78.729,2053.6388998593,0
+ITIC.US,D,20160804,000000,78.0071,78.1354,76.3538,77.3534,1530.7072902711,0
+ITIC.US,D,20160805,000000,78.4113,79.2632,74.5186,76.4965,15662.21346434,0
+ITIC.US,D,20160808,000000,75.6834,77.9217,75.6834,76.9337,2805.0957404093,0
+ITIC.US,D,20160809,000000,77.1455,77.1455,75.9583,76.0477,10310.39960952,0
+ITIC.US,D,20160810,000000,76.2449,77.1455,75.7243,76.8686,1982.6107875333,0
+ITIC.US,D,20160811,000000,76.512,76.512,75.3744,76.0555,5367.2547488052,0
+ITIC.US,D,20160812,000000,75.7709,77.026,75.7709,76.6714,3065.5321522712,0
+ITIC.US,D,20160815,000000,76.4343,77.3854,76.4343,77.3854,2067.0210079787,0
+ITIC.US,D,20160816,000000,77.0988,77.1455,75.1676,75.9749,7481.6278316678,0
+ITIC.US,D,20160817,000000,76.1401,77.4437,76.1401,76.2517,1010.8638594796,0
+ITIC.US,D,20160818,000000,76.7345,76.7423,76.5529,76.5529,1000.569930157,0
+ITIC.US,D,20160819,000000,76.7423,80.0908,76.7423,78.625,10089.080129083,0
+ITIC.US,D,20160822,000000,77.3067,79.0825,76.7511,77.5243,7290.1607462674,0
+ITIC.US,D,20160823,000000,79.165,79.165,77.5952,78.5716,2835.9775283771,0
+ITIC.US,D,20160824,000000,78.5716,78.6338,77.5477,77.6195,2443.7788211859,0
+ITIC.US,D,20160825,000000,77.6769,78.8552,77.5408,78.3714,8710.7229927866,0
+ITIC.US,D,20160826,000000,77.9372,80.666,77.9372,78.0956,3737.7257370371,0
+ITIC.US,D,20160829,000000,78.3102,78.3102,77.3854,77.9907,1986.7283592624,0
+ITIC.US,D,20160830,000000,79.6858,79.6858,79.6858,79.6858,119.40958014219,0
+ITIC.US,D,20160831,000000,78.8251,79.4391,78.8251,79.067,1762.3207000296,0
+ITIC.US,D,20160901,000000,80.0754,81.4257,79.3682,81.3362,1527.6191114743,0
+ITIC.US,D,20160902,000000,81.0401,81.0401,77.7973,79.1282,10593.482665891,0
+ITIC.US,D,20160906,000000,79.0524,79.5964,76.7812,78.0071,1290.8587370544,0
+ITIC.US,D,20160907,000000,77.5467,79.9239,77.4059,79.9239,5206.6694513726,0
+ITIC.US,D,20160908,000000,79.7343,79.7343,78.5726,78.5726,1148.8025124025,0
+ITIC.US,D,20160909,000000,78.6103,79.916,78.6103,78.7309,4083.6017622766,0
+ITIC.US,D,20160912,000000,77.2232,79.7654,77.2232,79.6936,4996.6732931915,0
+ITIC.US,D,20160913,000000,79.6285,79.6285,78.6191,78.6191,670.13479890145,0
+ITIC.US,D,20160914,000000,78.4686,78.7931,78.2723,78.7931,792.63255784043,0
+ITIC.US,D,20160915,000000,78.9999,79.5877,78.319,79.5877,1782.9085586748,0
+ITIC.US,D,20160916,000000,79.5556,79.5556,79.272,79.2788,6811.4930327664,0
+ITIC.US,D,20160919,000000,80.6583,80.6583,80.0676,80.0676,898.66002986324,0
+ITIC.US,D,20160920,000000,79.0281,79.7499,79.0281,79.7499,715.4280879209,0
+ITIC.US,D,20160921,000000,80.3396,80.3396,80.2367,80.2367,253.23066133603,0
+ITIC.US,D,20160922,000000,79.3263,79.3263,79.3263,79.3263,440.58017500741,0
+ITIC.US,D,20160923,000000,78.485,78.5317,78.1033,78.1033,603.22425830453,0
+ITIC.US,D,20160926,000000,77.8664,78.6512,77.8664,78.6512,633.07665334008,0
+ITIC.US,D,20160927,000000,80.0754,80.0851,78.048,79.1971,1361.8868493804,0
+ITIC.US,D,20160928,000000,78.8484,78.8727,78.1033,78.5104,1875.5539225783,0
+ITIC.US,D,20160929,000000,78.8727,78.8727,77.6671,77.6671,1387.6216726869,0
+ITIC.US,D,20160930,000000,78.5104,78.8892,78.5104,78.8892,906.89517332132,0
+ITIC.US,D,20161003,000000,78.7377,80.0044,78.7309,78.7309,874.98399242125,0
+ITIC.US,D,20161004,000000,78.9291,78.9291,77.7322,77.9907,1762.3207000296,0
+ITIC.US,D,20161005,000000,78.6269,78.6269,78.6269,78.6269,199.7022288585,0
+ITIC.US,D,20161006,000000,77.5311,78.59,77.5311,78.0645,473.52074883973,0
+ITIC.US,D,20161007,000000,78.2636,78.2636,78.2636,78.2636,252.20126840377,0
+ITIC.US,D,20161010,000000,78.0159,78.3899,78.0159,78.3899,383.96356373309,0
+ITIC.US,D,20161011,000000,77.5467,77.5467,77.5467,77.5467,578.51882793028,0
+ITIC.US,D,20161012,000000,77.7002,78.4123,77.7002,78.4123,329.40573832329,0
+ITIC.US,D,20161013,000000,78.2549,79.7343,78.1927,78.1927,592.93032898193,0
+ITIC.US,D,20161014,000000,78.6754,78.6754,78.6754,78.6754,248.08369667473,0
+ITIC.US,D,20161017,000000,78.5395,78.5395,78.5395,78.5395,218.23130163918,0
+ITIC.US,D,20161018,000000,77.6186,77.7002,76.3518,76.3518,977.92328564728,0
+ITIC.US,D,20161019,000000,76.4791,76.4791,74.4156,74.4156,1314.5347744964,0
+ITIC.US,D,20161020,000000,75.4231,75.9535,74.3544,75.4309,4970.938469885,0
+ITIC.US,D,20161021,000000,74.7285,76.7093,74.4885,76.1362,2967.7398237064,0
+ITIC.US,D,20161024,000000,75.9875,76.2566,75.6388,76.2566,1170.41976398,0
+ITIC.US,D,20161025,000000,75.971,77.1173,75.7184,75.9875,2774.2139524415,0
+ITIC.US,D,20161026,000000,76.4791,76.924,76.3518,76.924,3369.2030672879,0
+ITIC.US,D,20161027,000000,76.6928,76.6928,75.4075,75.6553,656.75269078207,0
+ITIC.US,D,20161028,000000,75.4386,77.0376,74.7529,75.7747,5331.2259961761,0
+ITIC.US,D,20161031,000000,75.361,76.8667,74.8762,76.1147,4023.8969722055,0
+ITIC.US,D,20161101,000000,74.4467,74.4467,74.4467,74.4467,825.57313167275,0
+ITIC.US,D,20161102,000000,75.526,83.2597,75.526,80.9253,16887.19105373,0
+ITIC.US,D,20161103,000000,82.0532,82.0532,79.9239,82.0532,2181.2836234596,0
+ITIC.US,D,20161104,000000,82.776,84.8471,80.0754,80.0754,2210.1066255628,0
+ITIC.US,D,20161107,000000,81.0769,82.0532,81.0769,82.0532,1601.735402597,0
+ITIC.US,D,20161108,000000,81.549,82.4535,81.549,82.127,3596.6989053175,0
+ITIC.US,D,20161109,000000,81.4519,83.1043,80.2123,82.4447,5262.2566697146,0
+ITIC.US,D,20161110,000000,79.2865,85.2221,79.2865,83.3578,7328.248284761,0
+ITIC.US,D,20161111,000000,84.5382,89.7588,84.0427,88.3919,6113.5646246939,0
+ITIC.US,D,20161114,000000,88.7261,96.4151,88.6552,95.0579,6544.8802633109,0
+ITIC.US,D,20161115,000000,94.344,96.7172,94.344,96.5666,3549.3468304335,0
+ITIC.US,D,20161116,000000,99.7478,99.7478,93.833,95.9847,3495.818397956,0
+ITIC.US,D,20161117,000000,96.8046,103.381,93.5503,103.1,3049.061865355,0
+ITIC.US,D,20161118,000000,102.672,102.672,99.262,102.108,1014.9814312086,0
+ITIC.US,D,20161121,000000,101.467,103.867,101.467,103.867,744.25109002419,0
+ITIC.US,D,20161122,000000,104.401,104.401,104.401,104.401,131.76229532932,0
+ITIC.US,D,20161123,000000,103.625,103.867,101.807,103.09,2999.6510046065,0
+ITIC.US,D,20161128,000000,103.051,103.129,101.487,102.934,4314.1857791029,0
+ITIC.US,D,20161129,000000,99.0489,99.4282,99.0489,99.4282,436.46260327836,0
+ITIC.US,D,20161130,000000,99.7674,99.7674,99.7674,99.7674,1013.9520382764,0
+ITIC.US,D,20161201,000000,99.6608,100.021,99.6608,99.7967,1387.6216726869,0
+ITIC.US,D,20161202,000000,98.6012,103.226,98.6012,103.226,4473.7416836032,0
+ITIC.US,D,20161205,000000,101.837,110.278,101.837,110.278,14063.56624054,0
+ITIC.US,D,20161206,000000,104.664,119.119,104.664,119.109,3972.4273255925,0
+ITIC.US,D,20161207,000000,117.905,127.046,117.905,122.189,2980.0925388935,0
+ITIC.US,D,20161208,000000,120.711,126.249,117.525,124.365,4689.9141993779,0
+ITIC.US,D,20161209,000000,118.157,124.287,108.199,123.393,5810.9231026094,0
+ITIC.US,D,20161212,000000,119.294,127.027,117.769,123.811,6959.7256150118,0
+ITIC.US,D,20161213,000000,124.044,126.88,121.46,126.88,6368.8540718944,0
+ITIC.US,D,20161214,000000,126.201,126.249,118.4,118.507,3252.8816659425,0
+ITIC.US,D,20161215,000000,123.043,133.214,123.043,130.999,5070.7895843142,0
+ITIC.US,D,20161216,000000,130.96,133.623,128.338,133.448,17211.449827392,0
+ITIC.US,D,20161219,000000,134.672,135.536,130.309,133.885,10148.784919154,0
+ITIC.US,D,20161220,000000,132.563,133.671,127.337,129.97,4406.8311430063,0
+ITIC.US,D,20161221,000000,129.824,133.729,129.824,131.797,9312.9178581589,0
+ITIC.US,D,20161222,000000,130.377,133.418,130.377,133.156,3391.8497117977,0
+ITIC.US,D,20161223,000000,133.457,136.595,133.457,136.507,8874.396469016,0
+ITIC.US,D,20161227,000000,136.595,138.247,136.595,136.605,1552.3245418485,0
+ITIC.US,D,20161228,000000,135.575,135.575,131.961,132.185,7788.3869254814,0
+ITIC.US,D,20161229,000000,130.329,132.108,126.249,129.562,8339.1121442406,0
+ITIC.US,D,20161230,000000,128.483,130.174,125.162,125.589,5066.6720125852,0
+ITIC.US,D,20170103,000000,124.442,129.687,124.442,126.22,6928.843827044,0
+ITIC.US,D,20170104,000000,124.686,124.686,117.924,117.924,7803.8278194653,0
+ITIC.US,D,20170105,000000,117.525,117.525,105.314,107.237,15246.338719707,0
+ITIC.US,D,20170106,000000,104.022,111.211,104.022,109.113,9756.5862119631,0
+ITIC.US,D,20170109,000000,108.85,114.329,108.85,110.89,10622.305667994,0
+ITIC.US,D,20170110,000000,110.211,113.883,110.211,111.444,4420.2132511257,0
+ITIC.US,D,20170111,000000,110.502,121.567,110.502,114.048,6342.0898556557,0
+ITIC.US,D,20170112,000000,112.892,112.892,109.19,110.784,3063.4733664066,0
+ITIC.US,D,20170113,000000,110.288,110.288,108.384,109.91,1893.0536024267,0
+ITIC.US,D,20170117,000000,109.025,109.025,105.061,105.061,2140.1079061691,0
+ITIC.US,D,20170118,000000,105.558,105.558,102.876,103.546,7572.2144097067,0
+ITIC.US,D,20170119,000000,103.022,103.09,101.264,103.09,3474.2011463785,0
+ITIC.US,D,20170120,000000,102.856,104.839,102.206,103.206,7062.6649082379,0
+ITIC.US,D,20170123,000000,103.206,103.294,101.759,103.061,1905.4063176138,0
+ITIC.US,D,20170124,000000,102.041,102.449,101.575,101.575,1391.7392444159,0
+ITIC.US,D,20170125,000000,102.041,103.245,101.351,101.351,3033.6209713711,0
+ITIC.US,D,20170126,000000,102.594,102.594,97.4653,102.536,2175.107265866,0
+ITIC.US,D,20170127,000000,100.836,102.362,100.137,100.137,4192.7174130962,0
+ITIC.US,D,20170130,000000,99.3695,100.137,96.8726,98.7185,4410.9487147354,0
+ITIC.US,D,20170131,000000,98.6794,98.6794,96.489,96.489,2883.3296032611,0
+ITIC.US,D,20170201,000000,96.0945,96.0945,95.2882,95.6768,2482.8957526118,0
+ITIC.US,D,20170202,000000,95.5515,95.5515,93.7795,94.0176,1630.5584047003,0
+ITIC.US,D,20170203,000000,103.712,103.712,98.9316,101.137,4221.5404151995,0
+ITIC.US,D,20170206,000000,101.711,106.062,99.3793,101.225,4985.3499709366,0
+ITIC.US,D,20170207,000000,101.274,106.897,101.274,101.807,4094.9250845314,0
+ITIC.US,D,20170208,000000,106.694,106.694,100.331,100.331,2825.6835990545,0
+ITIC.US,D,20170209,000000,102.051,103.07,100.875,103.07,3776.842668463,0
+ITIC.US,D,20170210,000000,102.799,105.218,101.876,104.946,2173.0484800015,0
+ITIC.US,D,20170213,000000,105.558,106.616,104.479,106.616,3142.7366221907,0
+ITIC.US,D,20170214,000000,106.15,106.84,105.587,106.004,3309.4982772168,0
+ITIC.US,D,20170215,000000,106.354,106.51,105.548,105.984,2932.7404640096,0
+ITIC.US,D,20170216,000000,106.373,106.373,105.529,106.275,3710.9615207984,0
+ITIC.US,D,20170217,000000,106.946,107.112,105.791,107.112,4764.0304905006,0
+ITIC.US,D,20170221,000000,106.888,107.218,106.082,106.674,3279.6458821813,0
+ITIC.US,D,20170222,000000,107.218,108.783,106.586,108.598,5676.0726284833,0
+ITIC.US,D,20170223,000000,107.986,108.763,106.792,107.364,9600.1184862595,0
+ITIC.US,D,20170224,000000,107.986,108.277,107.005,107.538,2785.5372746964,0
+ITIC.US,D,20170227,000000,107.986,110.784,107.792,110.784,5273.5799919695,0
+ITIC.US,D,20170228,000000,109.462,110.687,108.948,108.948,5227.2573100178,0
+ITIC.US,D,20170301,000000,111.191,111.969,110.103,111.688,3263.1755952651,0
+ITIC.US,D,20170302,000000,112.182,114.921,110.055,111.823,5984.8905081613,0
+ITIC.US,D,20170303,000000,112.076,112.726,108.958,110.142,9645.4117752789,0
+ITIC.US,D,20170306,000000,110.182,110.54,108.189,110.095,4673.4439124617,0
+ITIC.US,D,20170307,000000,110.298,110.589,109.482,109.482,2125.6964051175,0
+ITIC.US,D,20170308,000000,109.133,109.725,107.218,108.384,6446.058541814,0
+ITIC.US,D,20170309,000000,109.113,109.113,107.753,107.918,2534.3653992248,0
+ITIC.US,D,20170310,000000,108.025,108.025,107.918,107.918,2117.4612616594,0
+ITIC.US,D,20170313,000000,105.742,105.82,105.732,105.752,2918.3289629579,0
+ITIC.US,D,20170314,000000,106.324,106.324,103.741,104.188,3328.0273499975,0
+ITIC.US,D,20170315,000000,104.518,104.78,102.332,102.545,3153.0305515133,0
+ITIC.US,D,20170316,000000,103.314,104.148,101.331,102.419,8132.2041648563,0
+ITIC.US,D,20170317,000000,101.225,103.994,100.593,102.118,7298.3958897255,0
+ITIC.US,D,20170320,000000,101.827,104.08,101.827,103.43,6779.5818518663,0
+ITIC.US,D,20170321,000000,103.255,103.673,101.545,101.545,3819.0477786857,0
+ITIC.US,D,20170322,000000,101.302,101.302,101.302,101.302,2465.3960727634,0
+ITIC.US,D,20170323,000000,101.672,106.723,100.204,106.237,14394.001371795,0
+ITIC.US,D,20170324,000000,106.275,123.907,106.275,116.107,23653.390797477,0
+ITIC.US,D,20170327,000000,117.671,123.917,117.671,122.461,8858.9555750321,0
+ITIC.US,D,20170328,000000,123.141,127.24,123.141,125.345,8534.6968013701,0
+ITIC.US,D,20170329,000000,125.55,126.745,125.55,126.035,6799.1403175792,0
+ITIC.US,D,20170330,000000,126.726,126.726,125.054,125.288,4883.4400706428,0
+ITIC.US,D,20170331,000000,126.444,126.444,125.754,125.754,3891.1052839439,0
+ITIC.US,D,20170403,000000,127.056,127.056,123.49,123.49,4972.9972557495,0
+ITIC.US,D,20170404,000000,124.568,124.568,123.743,123.743,1965.1111076849,0
+ITIC.US,D,20170405,000000,123.743,124.238,122.936,123.179,4001.2503276958,0
+ITIC.US,D,20170406,000000,123.976,123.976,122.86,122.86,2602.305332754,0
+ITIC.US,D,20170407,000000,124.122,125.638,122.209,125.638,7611.3313411326,0
+ITIC.US,D,20170410,000000,126.551,127.24,125.638,126.919,3033.6209713711,0
+ITIC.US,D,20170411,000000,126.88,126.88,126.88,126.88,970.71753512146,0
+ITIC.US,D,20170412,000000,126.511,126.511,126.511,126.511,163.67347622939,0
+ITIC.US,D,20170413,000000,126.278,126.482,125.638,125.754,2198.783303308,0
+ITIC.US,D,20170417,000000,126.201,127.24,126.201,127.24,1130.2734396218,0
+ITIC.US,D,20170418,000000,127.24,127.24,126.521,127.182,2221.4299478177,0
+ITIC.US,D,20170419,000000,127.24,127.279,126.444,126.618,3713.0203066629,0
+ITIC.US,D,20170420,000000,127.24,128.123,127.162,128.047,4405.8017500741,0
+ITIC.US,D,20170421,000000,128.697,133.059,128.697,129.173,5404.3128943665,0
+ITIC.US,D,20170424,000000,132.553,133.603,132.204,133.603,2067.0210079787,0
+ITIC.US,D,20170425,000000,133.603,137.246,133.603,137.246,1308.3584169028,0
+ITIC.US,D,20170426,000000,136.128,141.209,136.128,141.132,3649.1979448627,0
+ITIC.US,D,20170427,000000,141.549,141.559,138.363,138.363,4500.505899842,0
+ITIC.US,D,20170428,000000,140.831,143.133,140.831,141.724,3520.5238283302,0
+ITIC.US,D,20170501,000000,142.035,142.035,140.782,141.598,2751.5673079318,0
+ITIC.US,D,20170502,000000,146.951,146.951,142.346,142.346,2412.8970332181,0
+ITIC.US,D,20170503,000000,142.385,143.939,140.335,140.5,3788.1659907179,0
+ITIC.US,D,20170504,000000,141.171,141.889,139.596,139.596,2367.6037441987,0
+ITIC.US,D,20170505,000000,141.055,143.007,140.539,141.569,4112.4247643799,0
+ITIC.US,D,20170508,000000,142.997,143.201,140.811,141.307,2278.046559092,0
+ITIC.US,D,20170509,000000,143.123,155.48,143.055,153.071,14667.819891777,0
+ITIC.US,D,20170510,000000,150.71,154.829,150.71,153.527,5534.0164038313,0
+ITIC.US,D,20170511,000000,153.119,153.674,151.089,151.089,2570.394151854,0
+ITIC.US,D,20170512,000000,150.496,150.496,147.262,150.303,1746.8798060457,0
+ITIC.US,D,20170515,000000,151.011,152.779,151.011,152.206,2730.9794492866,0
+ITIC.US,D,20170516,000000,152.206,153.256,150.933,153.256,900.71881572776,0
+ITIC.US,D,20170517,000000,151.711,151.711,151.711,151.711,872.92520655673,0
+ITIC.US,D,20170518,000000,158.851,158.851,151.05,151.05,3975.5155043893,0
+ITIC.US,D,20170519,000000,150.098,152.565,148.786,150.167,5990.0374728226,0
+ITIC.US,D,20170522,000000,150.205,151.099,149.855,150.992,5416.6656095537,0
+ITIC.US,D,20170523,000000,150.943,150.943,148.67,148.67,2933.7698569418,0
+ITIC.US,D,20170524,000000,148.709,148.961,148.544,148.621,2350.1040643502,0
+ITIC.US,D,20170525,000000,148.515,148.903,148.515,148.903,682.48751408857,0
+ITIC.US,D,20170526,000000,148.981,149.778,147.378,147.378,1252.7711985608,0
+ITIC.US,D,20170530,000000,148.786,148.786,147.767,147.767,969.6881421892,0
+ITIC.US,D,20170531,000000,149.496,149.496,147.485,148.233,3266.2637740619,0
+ITIC.US,D,20170601,000000,149.35,152.333,148.699,149.263,6061.0655851486,0
+ITIC.US,D,20170602,000000,149.612,150.846,148.32,150.049,5958.1262919226,0
+ITIC.US,D,20170605,000000,149.972,152.76,149.972,151.263,5124.3180167917,0
+ITIC.US,D,20170606,000000,151.283,152.071,149.107,149.691,5598.8681585637,0
+ITIC.US,D,20170607,000000,150.04,151.031,150.04,150.04,1303.2114522415,0
+ITIC.US,D,20170608,000000,150.128,150.128,148.612,149.292,5470.1940420312,0
+ITIC.US,D,20170609,000000,150.972,151.507,147.689,150.661,4191.6880201639,0
+ITIC.US,D,20170612,000000,152.585,155.062,149.739,153.731,6038.4189406389,0
+ITIC.US,D,20170613,000000,158.715,158.715,157.394,157.394,2761.8612372544,0
+ITIC.US,D,20170614,000000,157.306,158.996,156.85,158.618,10515.248803039,0
+ITIC.US,D,20170615,000000,158.297,158.317,157.345,157.947,7643.2425220327,0
+ITIC.US,D,20170616,000000,153.382,158.142,152.75,154.47,16544.403207287,0
+ITIC.US,D,20170619,000000,155.266,157.763,155.111,156.354,2952.2989297225,0
+ITIC.US,D,20170620,000000,156.354,156.354,155.363,156.354,2432.4554989311,0
+ITIC.US,D,20170621,000000,155.003,158.929,154.8,154.8,2571.4235447862,0
+ITIC.US,D,20170622,000000,156.773,156.773,154.626,155.529,4784.6183491458,0
+ITIC.US,D,20170623,000000,155.363,157.588,152.565,155.169,58076.290452261,0
+ITIC.US,D,20170626,000000,155.5,157.035,153.916,154.276,4304.9212427125,0
+ITIC.US,D,20170627,000000,153.537,153.77,152.042,153.76,2962.5928590451,0
+ITIC.US,D,20170628,000000,156.141,156.141,156.092,156.092,2040.2567917399,0
+ITIC.US,D,20170629,000000,153.828,154.946,153.76,153.838,2292.4580601437,0
+ITIC.US,D,20170630,000000,156.423,156.423,152.722,154.129,1901.2887458848,0
+ITIC.US,D,20170703,000000,154.626,154.626,153.936,153.936,1914.6708540041,0
+ITIC.US,D,20170705,000000,153.664,156.763,152.556,153.858,2035.1098270786,0
+ITIC.US,D,20170706,000000,151.545,152.75,149.195,149.195,2897.7411043127,0
+ITIC.US,D,20170707,000000,149.836,151.371,149.836,151.371,2659.9513369606,0
+ITIC.US,D,20170710,000000,151.507,151.507,149.253,149.253,2638.3340853831,0
+ITIC.US,D,20170711,000000,151.342,151.342,148.107,148.35,3134.5014787326,0
+ITIC.US,D,20170712,000000,148.922,149.078,148.194,148.194,8079.705125311,0
+ITIC.US,D,20170713,000000,150.739,150.739,148.952,150.496,1487.4727871161,0
+ITIC.US,D,20170714,000000,147.806,149.603,147.806,149.603,729.83958897255,0
+ITIC.US,D,20170717,000000,149.622,150.38,147.485,147.485,5039.9077963464,0
+ITIC.US,D,20170718,000000,147.126,147.126,143.589,143.618,5354.902033618,0
+ITIC.US,D,20170719,000000,144.182,144.182,137.371,141.122,4512.8586150291,0
+ITIC.US,D,20170720,000000,134.847,139.004,134.847,138.596,3857.1353171793,0
+ITIC.US,D,20170721,000000,140.034,140.034,136.887,137.868,4141.2477664832,0
+ITIC.US,D,20170724,000000,139.432,139.432,135.759,135.759,7394.1294324257,0
+ITIC.US,D,20170725,000000,135.983,139.84,135.983,137.751,11313.028325541,0
+ITIC.US,D,20170726,000000,138.654,142.356,138.644,141.171,4968.8796840204,0
+ITIC.US,D,20170727,000000,140.286,141.171,138.83,141.015,2978.033753029,0
+ITIC.US,D,20170728,000000,142.647,142.647,139.849,140.413,4060.9551177669,0
+ITIC.US,D,20170731,000000,143.046,143.046,140.607,140.607,6179.4457723585,0
+ITIC.US,D,20170801,000000,141.025,141.812,136.41,140.054,3648.1685519305,0
+ITIC.US,D,20170802,000000,142.608,142.608,138.47,138.47,3035.6797572356,0
+ITIC.US,D,20170803,000000,140.665,140.665,137.897,139.393,3524.6414000592,0
+ITIC.US,D,20170804,000000,138.392,140.209,138.081,140.209,3319.7922065394,0
+ITIC.US,D,20170807,000000,143.492,143.492,140.15,141.647,4352.2733175965,0
+ITIC.US,D,20170808,000000,141.948,143.425,141.948,142.21,2181.2836234596,0
+ITIC.US,D,20170809,000000,143.123,143.327,140.481,142.491,3381.5557824751,0
+ITIC.US,D,20170810,000000,141.384,142.113,141.384,142.113,1723.2037686037,0
+ITIC.US,D,20170811,000000,142.103,143.57,142.103,143.57,4415.0662864644,0
+ITIC.US,D,20170814,000000,143.54,146.504,143.54,146.504,5268.4330273082,0
+ITIC.US,D,20170815,000000,146.815,148.961,145.775,146.592,5369.3135346697,0
+ITIC.US,D,20170816,000000,147.368,148.729,145.824,145.863,7749.2699940555,0
+ITIC.US,D,20170817,000000,146.037,146.037,143.211,144.23,2047.4625422657,0
+ITIC.US,D,20170818,000000,143.88,143.88,140.237,141.608,3685.2266974918,0
+ITIC.US,D,20170821,000000,141.462,142.686,141.462,141.812,1905.4063176138,0
+ITIC.US,D,20170822,000000,142.316,143.415,142.316,143.415,959.39421286659,0
+ITIC.US,D,20170823,000000,143.229,146.475,140.443,142.861,3372.2912460847,0
+ITIC.US,D,20170824,000000,142.608,142.608,138.314,138.314,3378.4676036783,0
+ITIC.US,D,20170825,000000,139.393,139.393,137.731,137.731,1202.33094488,0
+ITIC.US,D,20170828,000000,138.712,138.791,135.964,138.179,1648.0580845487,0
+ITIC.US,D,20170829,000000,138.752,138.752,138.752,138.752,135.87986705836,0
+ITIC.US,D,20170830,000000,138.208,138.208,138.208,138.208,287.20062810062,0
+ITIC.US,D,20170831,000000,140.597,141.734,139.753,140.423,2942.0050003999,0
+ITIC.US,D,20170901,000000,140.024,140.219,138.965,139.753,2121.5788333885,0
+ITIC.US,D,20170905,000000,137.77,138.984,137.77,138.984,3162.2950879036,0
+ITIC.US,D,20170906,000000,139.043,139.043,139.043,139.043,1028.363539328,0
+ITIC.US,D,20170907,000000,137.567,139.199,137.334,137.334,2027.9040765528,0
+ITIC.US,D,20170908,000000,141.035,141.035,135.837,138.013,2369.6625300632,0
+ITIC.US,D,20170911,000000,138.208,141.86,138.149,141.86,2624.9519772637,0
+ITIC.US,D,20170912,000000,140.734,140.734,140.734,140.734,141.02683171966,0
+ITIC.US,D,20170913,000000,141.734,141.734,140.53,141.326,3496.8477908882,0
+ITIC.US,D,20170914,000000,140.083,141.695,140.083,141.695,1178.654907438,0
+ITIC.US,D,20170915,000000,141.88,141.88,140.53,141.229,8095.1460192949,0
+ITIC.US,D,20170918,000000,139.004,142.987,139.004,142.987,2576.5705094475,0
+ITIC.US,D,20170919,000000,139.908,140.316,139.908,140.316,1655.2638350746,0
+ITIC.US,D,20170920,000000,142.142,142.88,142.142,142.88,1682.0280513133,0
+ITIC.US,D,20170921,000000,143.152,145.484,140.093,141.326,3944.6337164214,0
+ITIC.US,D,20170922,000000,139.645,141.356,139.645,139.946,2034.0804341463,0
+ITIC.US,D,20170925,000000,138.761,139.354,136.712,139.354,1638.7935481584,0
+ITIC.US,D,20170926,000000,142.278,142.278,140.374,140.374,1980.5520016688,0
+ITIC.US,D,20170927,000000,142.928,149.302,142.91,147.718,3815.9595998889,0
+ITIC.US,D,20170928,000000,140.685,142.861,140.005,142.754,19027.298959899,0
+ITIC.US,D,20170929,000000,143.706,144.124,141.501,143.007,4245.2164526414,0
+ITIC.US,D,20171002,000000,142.54,147.582,142.54,145.601,5741.9537761479,0
+ITIC.US,D,20171003,000000,147.708,147.708,145.066,145.833,3951.8394669473,0
+ITIC.US,D,20171004,000000,146.795,147.175,146.786,147.175,1412.3271030611,0
+ITIC.US,D,20171005,000000,147.728,150.933,146.931,150.933,5030.6432599561,0
+ITIC.US,D,20171006,000000,149.953,152.129,149.953,152.129,4208.1583070801,0
+ITIC.US,D,20171009,000000,154.129,154.129,154.129,154.129,829.6907034018,0
+ITIC.US,D,20171010,000000,154.606,156.403,153.547,156.403,6534.5863339883,0
+ITIC.US,D,20171011,000000,155.946,158.754,155.946,157.452,2816.4190626642,0
+ITIC.US,D,20171012,000000,158.113,158.113,152.459,153.684,5035.7902246174,0
+ITIC.US,D,20171013,000000,152.653,154.159,150.933,153.158,3756.2548098178,0
+ITIC.US,D,20171016,000000,159.842,159.842,151.895,152.526,2465.3960727634,0
+ITIC.US,D,20171017,000000,149.719,149.719,149.719,149.719,1421.5916394515,0
+ITIC.US,D,20171018,000000,153.721,153.721,151.721,152.235,1529.6778973388,0
+ITIC.US,D,20171020,000000,152.313,152.313,149.904,149.933,1227.0363752543,0
+ITIC.US,D,20171024,000000,144.453,147.495,144.453,147.495,774.10348505974,0
+ITIC.US,D,20171025,000000,145.222,146.854,145.222,146.805,1150.861298267,0
+ITIC.US,D,20171026,000000,148.602,148.602,146.144,147.728,2111.2849040659,0
+ITIC.US,D,20171027,000000,150.118,155.023,150.118,152.061,2278.046559092,0
+ITIC.US,D,20171030,000000,148.544,150.167,148.544,150.167,1342.3283836674,0
+ITIC.US,D,20171031,000000,148.903,152.906,148.903,151.487,3163.3244808359,0
+ITIC.US,D,20171101,000000,151.137,151.137,151.137,151.137,656.75269078207,0
+ITIC.US,D,20171102,000000,151.293,151.721,151.293,151.721,1227.0363752543,0
+ITIC.US,D,20171103,000000,149.583,149.729,149.069,149.729,2209.0772326306,0
+ITIC.US,D,20171106,000000,148.534,152.061,148.525,149.156,2565.2471871927,0
+ITIC.US,D,20171107,000000,150.079,150.079,148.709,148.709,1829.2312406265,0
+ITIC.US,D,20171108,000000,148.806,150.108,148.806,150.108,1479.237643658,0
+ITIC.US,D,20171109,000000,150.108,150.108,150.098,150.098,998.51114429248,0
+ITIC.US,D,20171110,000000,148.786,149.282,148.786,149.282,793.66195077269,0
+ITIC.US,D,20171113,000000,148.544,148.884,148.525,148.884,1100.4210445863,0
+ITIC.US,D,20171114,000000,150.516,150.516,150.516,150.516,613.51818762713,0
+ITIC.US,D,20171115,000000,150.525,150.525,150.525,150.525,1227.0363752543,0
+ITIC.US,D,20171116,000000,152.517,153.858,150.36,151.721,4341.9793882739,0
+ITIC.US,D,20171117,000000,150.487,151.332,150.118,151.273,1095.274079925,0
+ITIC.US,D,20171120,000000,151.157,151.721,151.157,151.584,4071.2490470895,0
+ITIC.US,D,20171121,000000,151.837,155.48,151.225,154.198,3584.3461901303,0
+ITIC.US,D,20171122,000000,155.713,156.462,154.45,155.888,6882.5211450923,0
+ITIC.US,D,20171124,000000,157.17,160.464,157.17,160.464,1231.1539469833,0
+ITIC.US,D,20171127,000000,159.696,159.813,158.9,158.9,4058.8963319023,0
+ITIC.US,D,20171128,000000,158.288,159.288,158.288,158.909,3228.1762355683,0
+ITIC.US,D,20171129,000000,159.366,161.62,159.366,161.62,2087.6088666239,0
+ITIC.US,D,20171130,000000,161.921,164.709,161.921,162.746,3346.5564227782,0
+ITIC.US,D,20171201,000000,162.863,164.457,161.843,164.457,2831.8599566481,0
+ITIC.US,D,20171204,000000,165.175,165.175,161.892,162.212,3662.5800529821,0
+ITIC.US,D,20171205,000000,160.988,161.901,160.988,161.901,1696.439552365,0
+ITIC.US,D,20171207,000000,161.581,161.581,157.821,157.821,2698.0388754542,0
+ITIC.US,D,20171208,000000,156.053,157.471,153.042,154.343,1642.9111198874,0
+ITIC.US,D,20171211,000000,154.45,154.635,153.033,154.635,2307.8989541276,0
+ITIC.US,D,20171212,000000,153.858,153.858,149.807,151.847,4549.9167605905,0
+ITIC.US,D,20171213,000000,152.042,152.042,149.078,149.078,6089.8885872519,0
+ITIC.US,D,20171214,000000,149.787,152.847,149.787,152.847,4924.6157879332,0
+ITIC.US,D,20171215,000000,151.584,161.639,151.584,157.131,7909.8552914881,0
+ITIC.US,D,20171218,000000,156.161,160.328,156.161,160.328,1642.9111198874,0
+ITIC.US,D,20171219,000000,158.841,158.851,158.841,158.851,2430.3967130666,0
+ITIC.US,D,20171220,000000,161.192,164.369,158.637,162.32,4001.2503276958,0
+ITIC.US,D,20171221,000000,162.32,164.457,161.028,164.457,3079.9436533228,0
+ITIC.US,D,20171222,000000,160.143,163.213,160.143,160.91,3007.8861480646,0
+ITIC.US,D,20171226,000000,161.862,161.862,161.862,161.862,329.40573832329,0
+ITIC.US,D,20171227,000000,162.621,162.621,162.621,162.621,1965.1111076849,0
+ITIC.US,D,20171228,000000,161.057,161.931,160.377,160.377,3148.9129797842,0
+ITIC.US,D,20171229,000000,160.619,160.619,160.619,160.619,495.1380004172,0
+ITIC.US,D,20180102,000000,160.056,165.486,160.056,160.9,2099.961581811,0
+ITIC.US,D,20180103,000000,161.794,161.794,158.307,159.346,2376.868280589,0
+ITIC.US,D,20180104,000000,157.491,157.491,155.684,157.491,4292.5685275254,0
+ITIC.US,D,20180105,000000,157.782,179.668,154.692,154.79,5405.3422872988,0
+ITIC.US,D,20180108,000000,156.413,161.104,150.661,151.011,2251.2823428533,0
+ITIC.US,D,20180109,000000,152.216,159.123,150.604,159.123,7737.9466718006,0
+ITIC.US,D,20180110,000000,158.744,158.939,157.044,157.462,3869.4880323664,0
+ITIC.US,D,20180111,000000,157.977,158.511,156.986,158.511,2332.6043845018,0
+ITIC.US,D,20180116,000000,159.541,161.571,159.541,161.143,1859.0836356621,0
+ITIC.US,D,20180117,000000,139.237,160.036,139.237,158.725,4283.3039911351,0
+ITIC.US,D,20180118,000000,158.88,158.88,158.725,158.725,1321.7405250222,0
+ITIC.US,D,20180119,000000,156.665,157.131,131.728,155.48,4175.2177332477,0
+ITIC.US,D,20180122,000000,153.858,157.743,153.858,156.907,3702.7263773403,0
+ITIC.US,D,20180123,000000,156.276,158.307,155.247,156.519,3652.2861236595,0
+ITIC.US,D,20180124,000000,156.519,157.869,156.519,157.869,1644.9699057519,0
+ITIC.US,D,20180125,000000,157.899,157.899,157.899,157.899,1549.2363630517,0
+ITIC.US,D,20180126,000000,158.52,158.52,158.52,158.52,783.36802145008,0
+ITIC.US,D,20180129,000000,156.82,158.074,156.82,158.074,933.65938956009,0
+ITIC.US,D,20180130,000000,157.899,157.899,157.899,157.899,745.28048295645,0
+ITIC.US,D,20180131,000000,157.394,157.491,157.394,157.491,1263.0651278834,0
+ITIC.US,D,20180201,000000,156.519,156.519,155.48,156.471,3237.4407719586,0
+ITIC.US,D,20180202,000000,153.265,153.858,153.265,153.858,740.13351829515,0
+ITIC.US,D,20180205,000000,153.858,154.032,153.77,153.77,2873.0356739385,0
+ITIC.US,D,20180206,000000,150.895,152.235,150.895,152.235,2380.9858523181,0
+ITIC.US,D,20180207,000000,156.286,156.286,155.314,155.383,4327.5678872223,0
+ITIC.US,D,20180208,000000,156.276,156.51,152.459,153.042,2086.5794736916,0
+ITIC.US,D,20180209,000000,153.858,155.451,150.933,153.965,2187.4599810531,0
+ITIC.US,D,20180212,000000,156.189,156.189,156.189,156.189,1526.589718542,0
+ITIC.US,D,20180213,000000,154.626,154.645,153.858,154.645,4124.777479567,0
+ITIC.US,D,20180214,000000,153.858,154.159,153.858,154.159,6129.0055186778,0
+ITIC.US,D,20180215,000000,155.48,156.082,155.48,156.082,1504.9724669645,0
+ITIC.US,D,20180216,000000,152.235,154.315,152.235,154.315,1619.2350824454,0
+ITIC.US,D,20180220,000000,155.48,156.276,155.052,155.49,3675.9621611015,0
+ITIC.US,D,20180221,000000,155.091,157.074,155.091,155.529,1041.7456474474,0
+ITIC.US,D,20180223,000000,155.762,157.025,155.48,157.025,1654.2344421423,0
+ITIC.US,D,20180226,000000,155.529,155.888,155.529,155.888,576.46004206576,0
+ITIC.US,D,20180227,000000,156.276,156.276,155.878,155.878,722.63383844673,0
+ITIC.US,D,20180228,000000,155.878,155.907,155.878,155.878,1498.796109371,0
+ITIC.US,D,20180301,000000,157.083,157.083,157.083,157.083,439.55078207515,0
+ITIC.US,D,20180302,000000,154.946,154.946,154.946,154.946,669.10540596919,0
+ITIC.US,D,20180305,000000,155.48,158.646,155.14,156.578,7889.2674328429,0
+ITIC.US,D,20180306,000000,156.907,158.345,156.335,158.345,6109.4470529648,0
+ITIC.US,D,20180307,000000,157.899,160.609,155.878,155.878,6480.0285085785,0
+ITIC.US,D,20180308,000000,157.938,157.938,156.587,157.19,3935.3691800311,0
+ITIC.US,D,20180309,000000,156.869,157.899,156.665,157.481,6112.5352317616,0
+ITIC.US,D,20180312,000000,156.199,161.522,156.199,160.58,14098.565600237,0
+ITIC.US,D,20180313,000000,160.58,160.58,159.201,159.201,949.10028354399,0
+ITIC.US,D,20180314,000000,157.899,162.3,157.899,162.3,1290.8587370544,0
+ITIC.US,D,20180315,000000,161.309,161.309,159.104,159.104,1463.7967496741,0
+ITIC.US,D,20180316,000000,157.617,163.475,157.617,162.746,13429.460194268,0
+ITIC.US,D,20180319,000000,163.688,165.496,163.688,165.496,3092.2963685099,0
+ITIC.US,D,20180320,000000,162.261,162.261,162.154,162.154,2100.9909747433,0
+ITIC.US,D,20180321,000000,153.828,161.931,153.828,161.931,702.04597980152,0
+ITIC.US,D,20180322,000000,164.408,164.611,161.008,161.008,1392.7686373482,0
+ITIC.US,D,20180323,000000,163.319,163.319,162.416,162.416,1699.5277311617,0
+ITIC.US,D,20180326,000000,162.455,170.334,162.009,163.631,5487.6937218796,0
+ITIC.US,D,20180327,000000,161.464,163.348,161.464,162.785,3342.4388510492,0
+ITIC.US,D,20180328,000000,162.261,162.261,161.464,161.464,1258.9475561543,0
+ITIC.US,D,20180329,000000,163.115,163.115,162.173,162.173,1635.7053693616,0
+ITIC.US,D,20180402,000000,162.659,162.659,158.579,162.543,4122.7186937025,0
+ITIC.US,D,20180403,000000,161.133,161.133,154.169,160.58,1871.4363508492,0
+ITIC.US,D,20180404,000000,158.424,160.668,158.424,160.668,1326.8874896835,0
+ITIC.US,D,20180405,000000,158.851,160.58,158.851,160.58,959.39421286659,0
+ITIC.US,D,20180406,000000,158.239,160.153,158.239,160.153,1496.7373235065,0
+ITIC.US,D,20180409,000000,158.656,158.656,158.656,158.656,557.93096928508,0
+ITIC.US,D,20180410,000000,161.95,161.95,161.95,161.95,1173.5079427767,0
+ITIC.US,D,20180411,000000,160.153,160.153,160.153,160.153,611.45940176261,0
+ITIC.US,D,20180412,000000,159.968,159.968,158.637,159.094,2790.6842393577,0
+ITIC.US,D,20180413,000000,159.415,159.415,159.415,159.415,862.63127723413,0
+ITIC.US,D,20180416,000000,158.219,158.219,158.219,158.219,707.19294446282,0
+ITIC.US,D,20180417,000000,158.715,158.831,158.715,158.831,1474.0906789967,0
+ITIC.US,D,20180418,000000,157.656,158.88,157.025,157.918,1627.4702259035,0
+ITIC.US,D,20180419,000000,156.354,156.354,156.354,156.354,861.60188430187,0
+ITIC.US,D,20180420,000000,155.49,158.813,155.49,158.813,1875.5539225783,0
+ITIC.US,D,20180424,000000,156.907,157.413,156.907,157.413,1280.5648077318,0
+ITIC.US,D,20180425,000000,155.062,157.646,155.062,157.646,906.89517332132,0
+ITIC.US,D,20180427,000000,154.188,157.257,154.188,156.161,1757.1737353683,0
+ITIC.US,D,20180430,000000,156.568,157.977,156.568,157.977,1532.7660761356,0
+ITIC.US,D,20180502,000000,156.024,157.413,155.48,155.48,9240.8603529006,0
+ITIC.US,D,20180503,000000,156.724,156.724,155.111,155.111,612.48879469487,0
+ITIC.US,D,20180504,000000,150.914,157.384,150.914,155.247,8745.7223524834,0
+ITIC.US,D,20180508,000000,155.179,155.179,155.179,155.179,832.77888219858,0
+ITIC.US,D,20180511,000000,154.237,155.549,154.237,155.549,822.48495287597,0
+ITIC.US,D,20180514,000000,156.529,156.568,154.257,154.257,1599.6766167325,0
+ITIC.US,D,20180515,000000,154.198,154.198,153.099,153.099,1497.7667164387,0
+ITIC.US,D,20180516,000000,154.673,154.673,154.149,154.149,1834.3782052878,0
+ITIC.US,D,20180517,000000,155.549,155.791,154.538,154.538,846.16099031796,0
+ITIC.US,D,20180518,000000,155.868,155.868,148.107,153.265,1371.1513857707,0
+ITIC.US,D,20180521,000000,154.722,154.722,154.722,154.722,1212.6248742026,0
+ITIC.US,D,20180522,000000,153.566,153.566,151.993,151.993,918.21849557618,0
+ITIC.US,D,20180524,000000,151.478,151.652,150.914,151.293,1980.5520016688,0
+ITIC.US,D,20180525,000000,150.914,151.721,150.914,151.721,666.01722717241,0
+ITIC.US,D,20180529,000000,152.042,153.236,132.37,151.099,1798.3494526587,0
+ITIC.US,D,20180530,000000,151.633,151.633,151.633,151.633,752.48623348227,0
+ITIC.US,D,20180531,000000,150.04,150.088,150.04,150.088,1219.8306247284,0
+ITIC.US,D,20180601,000000,150.088,151.478,150.088,151.478,769.9859133307,0
+ITIC.US,D,20180604,000000,151.721,151.731,151.721,151.731,1550.265755984,0
+ITIC.US,D,20180605,000000,151.721,154.538,151.721,154.538,1664.5283714649,0
+ITIC.US,D,20180606,000000,153.75,154.479,151.721,151.973,2305.8401682631,0
+ITIC.US,D,20180607,000000,151.721,153.985,151.721,152.808,1285.7117723931,0
+ITIC.US,D,20180608,000000,151.692,151.74,151.478,151.721,2068.0504009109,0
+ITIC.US,D,20180611,000000,151.692,152.702,151.692,152.702,5254.0215262565,0
+ITIC.US,D,20180612,000000,151.099,151.721,151.099,151.721,4458.3007896193,0
+ITIC.US,D,20180613,000000,149.691,152.129,147.826,152.129,3764.4899532759,0
+ITIC.US,D,20180614,000000,150.632,150.632,150.632,150.632,1038.6574686506,0
+ITIC.US,D,20180615,000000,150.826,155.51,148.66,152.663,6908.2559683988,0
+ITIC.US,D,20180618,000000,155.5,155.5,152.138,152.138,867.77824189543,0
+ITIC.US,D,20180620,000000,148.572,148.572,148.572,148.572,2823.62481319,0
+ITIC.US,D,20180621,000000,150.118,152.546,149.097,151.934,2964.6516449096,0
+ITIC.US,D,20180622,000000,150.419,154.071,150.419,154.071,37486.373021191,0
+ITIC.US,D,20180625,000000,151.837,151.837,151.837,151.837,937.77696128913,0
+ITIC.US,D,20180626,000000,151.652,152.196,150.594,151.001,2674.3628380122,0
+ITIC.US,D,20180627,000000,155.83,155.83,148.961,150.167,2341.8689208922,0
+ITIC.US,D,20180628,000000,150.826,150.826,150.826,150.826,660.87026251111,0
+ITIC.US,D,20180629,000000,149.778,150.157,149.205,150.137,2041.2861846722,0
+ITIC.US,D,20180702,000000,149.603,149.603,149.603,149.603,509.54950146884,0
+ITIC.US,D,20180705,000000,152.323,152.323,149.612,149.612,2349.074671418,0
+ITIC.US,D,20180706,000000,149.748,151.652,149.748,151.652,903.80699452454,0
+ITIC.US,D,20180710,000000,148.359,152.148,147.543,149.263,8546.020123625,0
+ITIC.US,D,20180711,000000,147.97,150.933,147.329,149.603,7430.1581850548,0
+ITIC.US,D,20180712,000000,148.991,149.612,148.709,149.573,4249.3340243705,0
+ITIC.US,D,20180713,000000,149.205,149.205,147.485,148.796,4710.5020580231,0
+ITIC.US,D,20180716,000000,149.223,150.001,149.136,149.136,1731.4389120618,0
+ITIC.US,D,20180717,000000,149.477,149.603,149.195,149.603,1394.8274232127,0
+ITIC.US,D,20180718,000000,148.952,149.904,147.97,149.272,12618.298563647,0
+ITIC.US,D,20180719,000000,149.437,149.437,149.437,149.437,1042.7750403797,0
+ITIC.US,D,20180720,000000,149.37,149.37,149.37,149.37,570.2836844722,0
+ITIC.US,D,20180723,000000,147.97,149.923,145.794,145.794,6913.4029330601,0
+ITIC.US,D,20180724,000000,149.681,150.167,147.699,148.806,14192.240357073,0
+ITIC.US,D,20180725,000000,149.719,151.963,148.389,151.129,19464.79095611,0
+ITIC.US,D,20180726,000000,153.265,153.265,153.052,153.052,1570.8536146292,0
+ITIC.US,D,20180727,000000,153.187,153.439,151.682,151.682,2865.8299234127,0
+ITIC.US,D,20180730,000000,152.439,155.85,152.439,153.207,10420.544653271,0
+ITIC.US,D,20180731,000000,153.674,155.625,153.099,155.625,15489.275451721,0
+ITIC.US,D,20180801,000000,155.625,155.625,155.625,155.625,1001.5993230893,0
+ITIC.US,D,20180802,000000,155.042,155.042,152.876,153.033,3028.4740067098,0
+ITIC.US,D,20180803,000000,154.888,159.356,151.847,158.569,20093.750037721,0
+ITIC.US,D,20180807,000000,155.907,161.309,155.907,161.309,3242.5877366199,0
+ITIC.US,D,20180808,000000,160.755,160.755,160.736,160.736,563.07793394638,0
+ITIC.US,D,20180810,000000,160.162,164.941,159.579,161.085,6413.1179679816,0
+ITIC.US,D,20180813,000000,161.424,163.806,160.172,161.571,9073.0693049422,0
+ITIC.US,D,20180814,000000,161.561,163.018,158.656,160.988,9236.7427811716,0
+ITIC.US,D,20180815,000000,160.58,161.96,158.919,158.919,15414.129767665,0
+ITIC.US,D,20180816,000000,159.598,161.221,159.598,161.221,2461.2785010344,0
+ITIC.US,D,20180817,000000,160.367,162.124,160.143,162.124,2595.0995822282,0
+ITIC.US,D,20180820,000000,160.852,162.33,160.852,161.415,2024.815897756,0
+ITIC.US,D,20180821,000000,160.93,161.028,159.948,159.948,2485.9839314086,0
+ITIC.US,D,20180822,000000,160.172,160.58,159.628,159.628,2100.9909747433,0
+ITIC.US,D,20180823,000000,159.25,160.172,158.705,160.172,3013.0331127259,0
+ITIC.US,D,20180824,000000,160.717,160.717,159.521,159.551,3835.5180656019,0
+ITIC.US,D,20180827,000000,159.123,161.406,158.044,158.404,3680.0797328305,0
+ITIC.US,D,20180828,000000,158.404,159.356,158.307,158.307,1513.2076104226,0
+ITIC.US,D,20180829,000000,157.947,158.686,157.947,158.686,1018.0696100054,0
+ITIC.US,D,20180830,000000,157.122,158.394,157.122,158.394,526.01978838501,0
+ITIC.US,D,20180831,000000,161.717,161.717,158.083,158.083,1012.9226453441,0
+ITIC.US,D,20180904,000000,161.717,161.717,160.511,160.511,1977.463822872,0
+ITIC.US,D,20180906,000000,160.191,160.511,156.024,156.024,3311.5570630814,0
+ITIC.US,D,20180907,000000,156.266,156.266,154.169,154.169,1052.03957677,0
+ITIC.US,D,20180910,000000,154.12,154.12,153.003,153.684,2058.7858645206,0
+ITIC.US,D,20180911,000000,153.295,153.295,148.515,149.739,3072.737902797,0
+ITIC.US,D,20180912,000000,146.883,146.883,146.883,146.883,1840.5545628814,0
+ITIC.US,D,20180913,000000,146.874,146.883,143.405,143.793,2189.5187669176,0
+ITIC.US,D,20180914,000000,143.57,143.57,138.606,139.131,3848.9001737212,0
+ITIC.US,D,20180917,000000,138.519,138.519,136.07,136.07,1434.9737475708,0
+ITIC.US,D,20180918,000000,135.905,137.44,132.02,135.157,6443.9997559494,0
+ITIC.US,D,20180919,000000,134.711,134.711,134.312,134.585,2244.0765923274,0
+ITIC.US,D,20180920,000000,134.72,136.314,134.72,136.314,1312.4759886319,0
+ITIC.US,D,20180921,000000,136.138,140.132,136.138,139.743,15083.69463641,0
+ITIC.US,D,20180924,000000,140.646,140.646,137.809,138.519,1059.2453272958,0
+ITIC.US,D,20180925,000000,140.947,140.947,136.032,139.975,3241.5583436877,0
+ITIC.US,D,20180926,000000,140.325,140.325,138.267,138.267,3920.9576789795,0
+ITIC.US,D,20180927,000000,139.305,139.305,137.014,137.014,1677.9104795843,0
+ITIC.US,D,20180928,000000,136.789,136.789,136.789,136.789,1045.8632191765,0
+ITIC.US,D,20181001,000000,137.682,140.122,137.682,139.412,8116.7632708724,0
+ITIC.US,D,20181002,000000,139.334,139.558,137.848,137.848,2898.770497245,0
+ITIC.US,D,20181003,000000,138.606,138.606,137.848,137.848,1323.7993108867,0
+ITIC.US,D,20181004,000000,138.451,138.451,137.178,137.178,1058.2159343636,0
+ITIC.US,D,20181005,000000,136.41,137.927,136.08,136.08,954.24724820529,0
+ITIC.US,D,20181008,000000,136.867,140.918,136.867,140.918,7665.8891665424,0
+ITIC.US,D,20181009,000000,140.947,147.65,140.947,143.405,11763.902429871,0
+ITIC.US,D,20181010,000000,143.968,143.968,138.955,138.955,7308.6898190481,0
+ITIC.US,D,20181011,000000,139.004,139.625,137.577,139.004,1919.8178186654,0
+ITIC.US,D,20181012,000000,139.772,143.405,139.772,139.888,2050.5507210625,0
+ITIC.US,D,20181015,000000,136.605,137.692,136.605,137.023,2436.5730706601,0
+ITIC.US,D,20181016,000000,137.344,138.771,134.807,137.256,7747.211208191,0
+ITIC.US,D,20181017,000000,136.906,136.906,134.76,134.76,3299.2043478942,0
+ITIC.US,D,20181018,000000,133.623,133.759,127.842,129.998,11586.846845522,0
+ITIC.US,D,20181019,000000,130.086,138.47,128.911,128.911,2598.187761025,0
+ITIC.US,D,20181022,000000,128.62,133.544,127.085,128.862,3028.4740067098,0
+ITIC.US,D,20181023,000000,128.018,132.816,128.018,130.902,9609.3830226498,0
+ITIC.US,D,20181024,000000,130.757,135.449,130.678,130.678,8329.8476078503,0
+ITIC.US,D,20181025,000000,132.923,133.214,130.145,131.087,5071.8189772465,0
+ITIC.US,D,20181026,000000,132.816,133.623,129.785,132.816,11996.545232561,0
+ITIC.US,D,20181029,000000,132.816,138.849,132.816,137.819,5765.6298135899,0
+ITIC.US,D,20181030,000000,139.596,143.405,137.557,141.763,31216.340670793,0
+ITIC.US,D,20181031,000000,144.201,148.281,144.201,148.281,14196.357928802,0
+ITIC.US,D,20181101,000000,148.184,149.544,145.182,145.182,5978.7141505678,0
+ITIC.US,D,20181102,000000,148.262,156.257,148.204,150.73,16353.96551482,0
+ITIC.US,D,20181105,000000,152.343,154.372,150.574,151.818,8384.4054332601,0
+ITIC.US,D,20181106,000000,148.291,153.995,148.291,152.546,4602.4158001358,0
+ITIC.US,D,20181107,000000,154.692,156.131,152.43,153.023,4333.7442448158,0
+ITIC.US,D,20181108,000000,153.498,153.498,152.76,152.76,1154.978869996,0
+ITIC.US,D,20181109,000000,150.826,153.138,149.573,150.972,4991.5263285302,0
+ITIC.US,D,20181112,000000,151.235,153.995,146.484,149.428,17317.477299415,0
+ITIC.US,D,20181113,000000,151.798,152.994,149.176,150.681,9815.2616091019,0
+ITIC.US,D,20181114,000000,152.517,161.688,151.779,155.86,9626.8827024983,0
+ITIC.US,D,20181115,000000,156.034,157.763,150.613,151.545,14347.678689844,0
+ITIC.US,D,20181116,000000,150.972,156.161,149.097,155.48,9682.4699208403,0
+ITIC.US,D,20181119,000000,155.383,161.717,155.383,158.511,5888.1275725289,0
+ITIC.US,D,20181120,000000,157.248,160.502,154.401,158.249,4089.7781198701,0
+ITIC.US,D,20181121,000000,158.909,159.677,155.209,158.239,4842.2643533524,0
+ITIC.US,D,20181123,000000,158.288,158.86,158.093,158.841,1919.8178186654,0
+ITIC.US,D,20181126,000000,158.88,159.784,158.064,159.784,6652.9665211983,0
+ITIC.US,D,20181127,000000,158.744,159.628,156.879,158.628,5162.4055552854,0
+ITIC.US,D,20181128,000000,158.463,158.88,153.995,157.743,11615.669847625,0
+ITIC.US,D,20181129,000000,157.248,158.88,157.248,158.083,12308.451291037,0
+ITIC.US,D,20181130,000000,158.239,161.532,157.005,160.736,15076.488885885,0
+ITIC.US,D,20181203,000000,161.551,164.116,160.22,161.532,6308.1198888911,0
+ITIC.US,D,20181204,000000,159.706,161.473,157.209,159.686,9223.3606730522,0
+ITIC.US,D,20181206,000000,158.919,159.765,154.45,157.705,11684.639174086,0
+ITIC.US,D,20181207,000000,157.501,158.919,156.325,156.471,10015.993230893,0
+ITIC.US,D,20181210,000000,156.471,158.093,154.732,156.869,4712.5608438876,0
+ITIC.US,D,20181211,000000,158.637,159.482,155.48,158.268,18850.24337555,0
+ITIC.US,D,20181212,000000,158.676,159.647,157.481,158.209,13736.219288081,0
+ITIC.US,D,20181213,000000,158.919,159.774,156.763,156.763,5339.4611396341,0
+ITIC.US,D,20181214,000000,157.296,158.083,154.081,155.937,3864.3410677051,0
+ITIC.US,D,20181217,000000,156.131,156.889,152.876,153.314,12917.851906935,0
+ITIC.US,D,20181218,000000,153.635,154.499,150.438,150.438,1497.7667164387,0
+ITIC.US,D,20181219,000000,152.051,153.469,148.146,148.146,4528.299509013,0
+ITIC.US,D,20181220,000000,148.117,148.117,142.133,144.512,8305.142177476,0
+ITIC.US,D,20181221,000000,144.463,149.428,144.463,147.941,9418.9453301817,0
+ITIC.US,D,20181224,000000,146.834,151.731,146.484,148.564,22758.848339343,0
+ITIC.US,D,20181226,000000,151.05,159.9,151.05,157.2,17512.032563612,0
+ITIC.US,D,20181227,000000,160.269,160.269,151.721,154.198,6856.7863217858,0
+ITIC.US,D,20181228,000000,154.188,157.782,153.177,154.606,15950.443485373,0
+ITIC.US,D,20181231,000000,155.451,155.48,149.311,152.595,15161.928499262,0
+ITIC.US,D,20190102,000000,153.926,153.926,147.155,151.798,7012.2246545571,0
+ITIC.US,D,20190103,000000,150.283,150.283,149.04,149.418,1762.3207000296,0
+ITIC.US,D,20190104,000000,151.147,159.337,149.272,150.72,7647.3600937617,0
+ITIC.US,D,20190107,000000,149.117,150.283,148.971,150.273,5458.8707197763,0
+ITIC.US,D,20190108,000000,151.031,151.206,148.835,148.835,1713.9392322134,0
+ITIC.US,D,20190109,000000,151.147,151.934,151.147,151.74,1634.6759764293,0
+ITIC.US,D,20190110,000000,151.692,157.2,147.368,150.933,6757.9646002888,0
+ITIC.US,D,20190111,000000,149.428,150.195,147.427,150.195,2232.7532700726,0
+ITIC.US,D,20190114,000000,148.845,149.506,146.037,149.506,3307.4394913523,0
+ITIC.US,D,20190115,000000,149.428,149.506,147.397,149.341,2963.6222519774,0
+ITIC.US,D,20190116,000000,150.273,151.147,148.048,149.097,5184.0228068628,0
+ITIC.US,D,20190117,000000,150.273,150.283,149.146,149.146,3078.9142603905,0
+ITIC.US,D,20190118,000000,149.428,151.147,149.195,149.195,6027.095618384,0
+ITIC.US,D,20190122,000000,149.428,150.283,149.418,149.418,1813.7903466426,0
+ITIC.US,D,20190123,000000,150.283,150.293,145.716,149.243,4522.1231514195,0
+ITIC.US,D,20190124,000000,148.107,149.243,148.107,148.922,1426.7386041128,0
+ITIC.US,D,20190125,000000,152.779,152.779,150.341,150.555,3503.0241484818,0
+ITIC.US,D,20190128,000000,150.04,150.283,146.834,148.865,3793.3129553792,0
+ITIC.US,D,20190129,000000,148.922,149.428,146.406,146.406,3223.029270907,0
+ITIC.US,D,20190130,000000,147.116,149.972,147.116,149.37,4318.3033508319,0
+ITIC.US,D,20190131,000000,148.214,149.855,148.029,149.195,6917.5205047892,0
+ITIC.US,D,20190201,000000,149.428,149.428,148.35,148.35,2014.5219684334,0
+ITIC.US,D,20190204,000000,148.301,148.301,148.214,148.214,1447.326462758,0
+ITIC.US,D,20190205,000000,147.582,149.428,147.582,148.816,1752.026770707,0
+ITIC.US,D,20190206,000000,147.582,147.864,147.582,147.864,1853.9366710008,0
+ITIC.US,D,20190207,000000,147.883,148.981,147.883,148.981,1175.5667286413,0
+ITIC.US,D,20190208,000000,148.457,149.428,146.066,146.066,2579.6586882443,0
+ITIC.US,D,20190211,000000,142.997,145.659,138.673,141.822,3218.9116991779,0
+ITIC.US,D,20190212,000000,141.384,141.452,138.538,141.219,5098.5831934852,0
+ITIC.US,D,20190213,000000,141.199,142.084,141.199,142.084,1100.4210445863,0
+ITIC.US,D,20190214,000000,144.124,144.124,141.909,141.909,1028.363539328,0
+ITIC.US,D,20190215,000000,142.015,148.564,142.015,146.834,3639.9334084724,0
+ITIC.US,D,20190219,000000,146.834,151.584,146.834,149.758,14178.858248953,0
+ITIC.US,D,20190220,000000,148.991,149.593,148.088,148.739,4338.8912094771,0
+ITIC.US,D,20190221,000000,148.252,150.108,145.824,150.108,3115.9724059519,0
+ITIC.US,D,20190222,000000,150.283,150.73,149.214,149.506,7448.6872578355,0
+ITIC.US,D,20190225,000000,150.419,151.041,148.651,148.651,2822.5954202577,0
+ITIC.US,D,20190226,000000,149.408,149.428,149.408,149.428,3518.4650424657,0
+ITIC.US,D,20190227,000000,147.29,148.719,146.969,147.806,3022.2976491162,0
+ITIC.US,D,20190228,000000,149.36,149.36,147.194,147.194,2883.3296032611,0
+ITIC.US,D,20190301,000000,147.941,148.369,146.291,148.35,6629.2904837563,0
+ITIC.US,D,20190304,000000,149.263,149.263,147.028,147.028,1140.5673689444,0
+ITIC.US,D,20190305,000000,147.368,148.476,146.484,148.476,2739.2145927446,0
+ITIC.US,D,20190306,000000,148.564,148.564,144.717,144.717,3029.503399642,0
+ITIC.US,D,20190307,000000,144.668,144.668,141.647,141.647,15253.544470233,0
+ITIC.US,D,20190308,000000,143.162,146.62,140.345,144.833,22288.4157693,0
+ITIC.US,D,20190311,000000,144.803,145.824,141.647,145.824,3321.850992404,0
+ITIC.US,D,20190312,000000,146.406,146.406,145.746,145.746,2040.2567917399,0
+ITIC.US,D,20190313,000000,145.687,148.69,145.484,147.271,4828.882245233,0
+ITIC.US,D,20190314,000000,148.544,148.544,145.961,146.338,4825.7940664363,0
+ITIC.US,D,20190315,000000,146.291,146.291,144.066,144.066,6448.1173276785,0
+ITIC.US,D,20190318,000000,144.803,149.428,144.803,145.697,3546.2586516367,0
+ITIC.US,D,20190319,000000,146.31,146.31,145.202,145.202,1123.067689096,0
+ITIC.US,D,20190320,000000,144.999,145.358,144.999,145.358,886.30731467611,0
+ITIC.US,D,20190321,000000,145.329,145.329,144.066,144.172,2545.6887214797,0
+ITIC.US,D,20190325,000000,139.393,139.393,134.205,135.75,5446.5180045892,0
+ITIC.US,D,20190326,000000,135.051,136.789,133.963,136.157,3223.029270907,0
+ITIC.US,D,20190327,000000,135.876,135.876,134.001,135.051,3764.4899532759,0
+ITIC.US,D,20190328,000000,133.477,136.391,133.477,135.411,2469.5136444924,0
+ITIC.US,D,20190329,000000,137.907,139.053,134.37,136.721,13425.342622539,0
+ITIC.US,D,20190401,000000,137.042,140.724,137.042,139.053,9046.3050887035,0
+ITIC.US,D,20190402,000000,139.461,140.122,138.673,139.743,5084.1716924336,0
+ITIC.US,D,20190403,000000,139.753,140.229,136.109,137.907,12274.481324271,0
+ITIC.US,D,20190404,000000,138.003,139.471,137.829,139.393,9562.0309477659,0
+ITIC.US,D,20190405,000000,138.451,140.587,137.305,138.965,9551.7370184433,0
+ITIC.US,D,20190408,000000,138.712,138.712,137.44,138.14,3668.7564105757,0
+ITIC.US,D,20190409,000000,138.295,139.946,137.197,137.946,4351.2439246643,0
+ITIC.US,D,20190410,000000,138.11,139.383,136.138,137.966,15225.750861062,0
+ITIC.US,D,20190411,000000,138.587,142.501,137.645,138.712,20305.804981767,0
+ITIC.US,D,20190412,000000,139.16,143.347,139.062,139.062,5792.3940298287,0
+ITIC.US,D,20190415,000000,140.85,140.85,138.237,139.481,1783.9379516071,0
+ITIC.US,D,20190416,000000,139.792,141.277,139.792,141.122,5499.0170441345,0
+ITIC.US,D,20190417,000000,141.112,144.541,141.112,142.774,2784.5078817641,0
+ITIC.US,D,20190418,000000,142.676,143.988,142.676,143.463,4107.2777997186,0
+ITIC.US,D,20190422,000000,143.075,143.211,142.861,142.861,2189.5187669176,0
+ITIC.US,D,20190423,000000,142.861,143.133,141.986,142.501,3008.9155409968,0
+ITIC.US,D,20190424,000000,142.802,143.638,141.986,141.986,3168.4714454972,0
+ITIC.US,D,20190425,000000,142.326,142.676,141.724,142.676,1574.9711863582,0
+ITIC.US,D,20190426,000000,144.25,147.145,143.288,145.018,5097.553800553,0
+ITIC.US,D,20190429,000000,145.018,147.63,145.008,147.106,11481.848766431,0
+ITIC.US,D,20190430,000000,147.194,147.466,145.843,146.252,7798.680854804,0
+ITIC.US,D,20190501,000000,146.252,146.707,145.454,145.873,3794.3423483114,0
+ITIC.US,D,20190502,000000,145.873,145.873,143.89,143.988,2226.576912479,0
+ITIC.US,D,20190503,000000,144.541,145.377,140.685,144.24,7170.7511661252,0
+ITIC.US,D,20190506,000000,142.91,142.91,141.996,141.996,1764.3794858941,0
+ITIC.US,D,20190508,000000,142.249,142.316,141.209,141.85,1880.7008872396,0
+ITIC.US,D,20190509,000000,142.356,142.356,140.782,140.782,1562.6184711711,0
+ITIC.US,D,20190510,000000,141.122,141.627,138.654,139.004,4351.2439246643,0
+ITIC.US,D,20190513,000000,138.965,138.965,136.789,136.789,3618.3161568949,0
+ITIC.US,D,20190514,000000,138.761,140.957,136.323,140.957,6944.2847210279,0
+ITIC.US,D,20190515,000000,140.705,140.705,138.237,139.811,2106.1379394046,0
+ITIC.US,D,20190516,000000,139.83,139.869,138.917,139.354,2749.5085220672,0
+ITIC.US,D,20190517,000000,139.014,139.655,137.381,138.305,2331.5749915696,0
+ITIC.US,D,20190520,000000,138.722,138.849,135.934,138.538,1834.3782052878,0
+ITIC.US,D,20190521,000000,139.655,139.888,138.538,139.228,2335.6925632986,0
+ITIC.US,D,20190522,000000,139.014,139.014,137.353,137.353,2420.1027837439,0
+ITIC.US,D,20190523,000000,136.759,139.471,135.974,136.43,5027.5550811593,0
+ITIC.US,D,20190524,000000,137.77,138.538,136.789,138.402,2616.7168338057,0
+ITIC.US,D,20190528,000000,139.403,139.403,137.731,138.965,3749.049059292,0
+ITIC.US,D,20190529,000000,138.372,138.965,136.673,137.645,8196.0265266565,0
+ITIC.US,D,20190530,000000,139.471,140.695,136.877,137.635,5224.169131221,0
+ITIC.US,D,20190531,000000,137.616,137.616,133.69,133.69,1353.6517059223,0
+ITIC.US,D,20190603,000000,133.564,138.237,133.564,135.846,6992.6661888442,0
+ITIC.US,D,20190604,000000,136.497,136.789,135.934,135.934,2512.7481476474,0
+ITIC.US,D,20190605,000000,136.769,137.178,133.011,133.011,4075.3666188185,0
+ITIC.US,D,20190606,000000,133.253,134.147,132.738,133.729,5141.8176966402,0
+ITIC.US,D,20190607,000000,133.593,133.593,133.593,133.593,676.31115649501,0
+ITIC.US,D,20190610,000000,134.894,135.051,132.476,135.051,6242.2387412264,0
+ITIC.US,D,20190611,000000,133.642,134.681,133.302,134.681,5525.7812603733,0
+ITIC.US,D,20190612,000000,134.652,134.788,133.846,133.846,2711.4209835736,0
+ITIC.US,D,20190613,000000,136.119,136.955,136.119,136.955,892.48367226967,0
+ITIC.US,D,20190614,000000,136.032,139.762,136.032,139.762,1290.8587370544,0
+ITIC.US,D,20190617,000000,140.927,141.015,140.335,140.908,2143.1960849659,0
+ITIC.US,D,20190618,000000,142.006,142.074,141.491,142.074,1843.6427416782,0
+ITIC.US,D,20190619,000000,142.326,143.239,142.326,143.239,1749.9679848425,0
+ITIC.US,D,20190621,000000,143.347,144.95,143.239,144.95,7585.5965178261,0
+ITIC.US,D,20190624,000000,144.95,144.95,143.337,143.337,1168.3609781154,0
+ITIC.US,D,20190625,000000,143.239,143.239,141.063,141.287,2938.9168216031,0
+ITIC.US,D,20190626,000000,141.287,142.948,139.237,139.237,2244.0765923274,0
+ITIC.US,D,20190627,000000,142.103,144.95,138.149,143.716,4032.1321156636,0
+ITIC.US,D,20190628,000000,144.95,144.95,144.95,144.95,8200.1440983855,0
+ITIC.US,D,20190701,000000,144.95,144.95,142.686,143.871,2977.0043600968,0
+ITIC.US,D,20190702,000000,144.678,144.678,144.678,144.678,522.93160958823,0
+ITIC.US,D,20190703,000000,144.784,144.784,143.249,143.249,473.52074883973,0
+ITIC.US,D,20190705,000000,142.084,142.657,141.627,142.657,1111.7443668411,0
+ITIC.US,D,20190708,000000,143.998,144.405,142.365,142.871,2554.95325787,0
+ITIC.US,D,20190709,000000,142.89,143.54,141.491,141.491,2778.3315241705,0
+ITIC.US,D,20190710,000000,141.996,141.996,140.355,141.035,1314.5347744964,0
+ITIC.US,D,20190711,000000,140.918,140.918,136.09,137.129,5300.3442082082,0
+ITIC.US,D,20190712,000000,137.498,139.228,135.721,136.216,8627.3421652735,0
+ITIC.US,D,20190715,000000,132.913,137.829,132.913,137.829,1833.3488123556,0
+ITIC.US,D,20190716,000000,137.061,139.674,137.061,139.674,1940.4056773107,0
+ITIC.US,D,20190717,000000,139.121,139.121,139.121,139.121,407.63960117508,0
+ITIC.US,D,20190718,000000,139.295,140.433,139.295,140.433,2226.576912479,0
+ITIC.US,D,20190719,000000,140.568,141.248,139.295,139.295,1112.7737597734,0
+ITIC.US,D,20190722,000000,143.085,143.085,141.171,141.171,1109.6855809766,0
+ITIC.US,D,20190723,000000,141.277,142.977,141.277,142.977,1349.5341341932,0
+ITIC.US,D,20190725,000000,144.911,144.911,143.055,143.055,1029.3929322603,0
+ITIC.US,D,20190726,000000,143.453,143.453,143.453,143.453,556.90157635282,0
+ITIC.US,D,20190729,000000,143.065,143.22,141.307,141.307,3357.8797450331,0
+ITIC.US,D,20190730,000000,141.19,142.812,140.355,142.025,2160.6957648144,0
+ITIC.US,D,20190731,000000,143.726,143.726,142.444,142.444,1932.1705338526,0
+ITIC.US,D,20190801,000000,142.094,142.094,139.295,139.295,3403.1730340525,0
+ITIC.US,D,20190802,000000,139.295,139.295,137.401,137.401,3020.2388632517,0
+ITIC.US,D,20190805,000000,137.518,137.518,133.03,133.03,1187.9194438284,0
+ITIC.US,D,20190806,000000,135.021,135.021,133.719,134.186,4556.0931181841,0
+ITIC.US,D,20190808,000000,138.237,138.237,135.08,135.08,2450.9845717118,0
+ITIC.US,D,20190809,000000,136.391,136.391,133.477,134.118,2370.6919229955,0
+ITIC.US,D,20190812,000000,131.243,131.243,128.319,129.357,3791.2541695147,0
+ITIC.US,D,20190813,000000,129.961,131.408,127.91,128.941,6226.7978472425,0
+ITIC.US,D,20190814,000000,127.765,128.123,126.026,126.026,2213.1948043596,0
+ITIC.US,D,20190815,000000,126.297,126.726,122.664,122.86,1768.4970576232,0
+ITIC.US,D,20190816,000000,122.917,124.918,120.838,121.606,5872.686678545,0
+ITIC.US,D,20190819,000000,123.161,123.374,122.412,123.256,5177.8464492693,0
+ITIC.US,D,20190820,000000,123.256,123.256,121.538,121.538,1022.1871817345,0
+ITIC.US,D,20190821,000000,121.683,123.256,119.798,119.964,10660.393206488,0
+ITIC.US,D,20190822,000000,120.664,122.985,117.584,118.099,11308.910753812,0
+ITIC.US,D,20190823,000000,119.779,119.779,116.35,116.35,3643.0215872692,0
+ITIC.US,D,20190826,000000,118.42,121.538,117.885,121.538,5464.0176844376,0
+ITIC.US,D,20190827,000000,123.694,123.694,120.265,122.703,6701.3479890145,0
+ITIC.US,D,20190828,000000,121.237,123.256,121.1,121.964,5201.5224867113,0
+ITIC.US,D,20190829,000000,122.383,126.026,122.383,125.87,6067.2419427422,0
+ITIC.US,D,20190830,000000,127.066,130.989,127.066,128.133,6576.791444211,0
+ITIC.US,D,20190903,000000,127.172,130.989,127.172,129.707,7729.7115283425,0
+ITIC.US,D,20190904,000000,130.417,133.749,130.417,132.661,4296.6860992545,0
+ITIC.US,D,20190905,000000,132.952,134.914,132.758,134.827,4629.1800163745,0
+ITIC.US,D,20190906,000000,133.894,134.487,129.105,129.105,14146.947068053,0
+ITIC.US,D,20190909,000000,129.543,130.281,128.921,129.018,7079.135195154,0
+ITIC.US,D,20190910,000000,130.553,130.553,129.144,130.553,2506.5717900538,0
+ITIC.US,D,20190911,000000,130.912,137.391,130.456,136.828,9922.318474057,0
+ITIC.US,D,20190912,000000,135.789,141.462,135.779,139.704,7708.0942767651,0
+ITIC.US,D,20190913,000000,140.132,142.754,140.132,141.006,6220.621489649,0
+ITIC.US,D,20190916,000000,142.297,143.628,137.79,141.181,7871.7677529945,0
+ITIC.US,D,20190917,000000,139.285,141.181,139.285,140.587,2320.2516693147,0
+ITIC.US,D,20190918,000000,140.84,140.927,133.487,137.508,24807.340274541,0
+ITIC.US,D,20190919,000000,137.353,137.353,136.42,136.42,632.04726040782,0
+ITIC.US,D,20190920,000000,136.566,138.8,134.351,137.41,11603.317132438,0
+ITIC.US,D,20190923,000000,137.731,137.731,134.205,135.138,7335.4540352868,0
+ITIC.US,D,20190924,000000,136.926,137.08,134.254,136.236,11075.238558189,0
+ITIC.US,D,20190925,000000,136.664,137.334,134.779,135.012,5441.3710399279,0
+ITIC.US,D,20190926,000000,135.42,135.42,134.467,134.467,1097.3328657895,0
+ITIC.US,D,20190927,000000,136.07,141.277,135.08,138.49,10638.77595491,0
+ITIC.US,D,20190930,000000,140.054,142.229,139.295,139.363,2935.8286428064,0
+ITIC.US,D,20191001,000000,140.744,140.84,137.956,139.704,5239.6100252049,0
+ITIC.US,D,20191002,000000,139.888,143.201,139.801,139.801,4227.716772793,0
+ITIC.US,D,20191003,000000,139.811,141.87,139.811,141.443,2622.8931913992,0
+ITIC.US,D,20191004,000000,141.443,142.657,140.927,141.229,2827.742384919,0
+ITIC.US,D,20191007,000000,141.86,141.87,138.927,139.209,7832.6508215686,0
+ITIC.US,D,20191008,000000,138.81,140.481,138.81,139.538,2915.2407841611,0
+ITIC.US,D,20191009,000000,140.132,142.414,140.132,140.568,4623.003658781,0
+ITIC.US,D,20191010,000000,140.568,141.52,140.568,141.015,1380.4159221611,0
+ITIC.US,D,20191011,000000,142.035,142.307,140.724,141.055,3332.1449217266,0
+ITIC.US,D,20191014,000000,141.86,141.919,140.744,141.055,2246.135378192,0
+ITIC.US,D,20191015,000000,141.996,142.424,141.695,141.695,3442.2899654784,0
+ITIC.US,D,20191016,000000,141.87,151.021,141.87,151.021,13530.340701629,0
+ITIC.US,D,20191017,000000,151.507,158.87,151.507,156.228,8179.5562397403,0
+ITIC.US,D,20191018,000000,155.82,157.17,149.691,153.207,13551.957953206,0
+ITIC.US,D,20191021,000000,155.228,156.248,153.207,154.032,3746.9902734275,0
+ITIC.US,D,20191022,000000,153.985,153.985,150.953,151.895,14163.417354969,0
+ITIC.US,D,20191023,000000,151.458,152.313,148.932,151.885,5801.658566219,0
+ITIC.US,D,20191024,000000,151.478,152.176,150.303,150.38,5777.982528777,0
+ITIC.US,D,20191025,000000,150.254,150.38,147.116,147.951,5815.0406743384,0
+ITIC.US,D,20191028,000000,147.368,148.048,144.698,147.087,5511.3697593216,0
+ITIC.US,D,20191029,000000,145.716,146.242,138.402,139.792,9541.4430891207,0
+ITIC.US,D,20191030,000000,143.046,143.046,134.769,136.323,12927.116443325,0
+ITIC.US,D,20191031,000000,135.594,135.712,131.427,132.049,7560.8910874519,0
+ITIC.US,D,20191101,000000,132.282,139.704,132.282,137.596,15324.572582559,0
+ITIC.US,D,20191104,000000,136.148,137.975,131.514,131.874,16482.639631352,0
+ITIC.US,D,20191105,000000,131.087,135.789,129.425,134.904,16337.495227903,0
+ITIC.US,D,20191106,000000,135.051,139.606,134.497,138.84,5993.1256516194,0
+ITIC.US,D,20191107,000000,139.461,144.58,139.461,140.132,12692.414854769,0
+ITIC.US,D,20191108,000000,139.975,140.189,134.914,137.528,8092.0578404982,0
+ITIC.US,D,20191111,000000,141.627,141.627,136.664,137.168,5738.8655973511,0
+ITIC.US,D,20191112,000000,137.897,142.307,137.305,142.307,1660.4107997359,0
+ITIC.US,D,20191113,000000,142.181,147.427,136.75,140.433,21581.222824837,0
+ITIC.US,D,20191114,000000,140.801,141.695,138.314,141.695,9434.3862241656,0
+ITIC.US,D,20191115,000000,140.996,142.666,138.84,142.666,7333.3952494223,0
+ITIC.US,D,20191118,000000,142.676,145.435,141.938,143.89,5820.1876389997,0
+ITIC.US,D,20191119,000000,144.066,144.453,142.948,144.453,4609.6215506616,0
+ITIC.US,D,20191120,000000,143.239,144.25,141.423,141.423,5795.4822086254,0
+ITIC.US,D,20191121,000000,142.015,143.88,141.151,141.151,7349.8655363385,0
+ITIC.US,D,20191122,000000,143.347,143.347,141.102,141.102,2619.8050126024,0
+ITIC.US,D,20191125,000000,142.754,144.492,142.307,142.657,8645.8712380542,0
+ITIC.US,D,20191126,000000,144.435,145.863,142.444,143.628,9818.3497878987,0
+ITIC.US,D,20191127,000000,144.901,147.553,143.239,145.513,21393.873311165,0
+ITIC.US,D,20191129,000000,138.752,140.034,138.218,139.821,14069.742598134,0
+ITIC.US,D,20191202,000000,139.344,144.405,137.655,140.918,15074.430100019,0
+ITIC.US,D,20191203,000000,139.936,142.035,137.061,138.82,4899.910357559,0
+ITIC.US,D,20191204,000000,140.209,142.025,138.353,139.538,19991.840137427,0
+ITIC.US,D,20191205,000000,138.907,140.471,136.994,137.42,9362.3287189074,0
+ITIC.US,D,20191206,000000,138.013,139.625,137.858,138.149,8668.5178825639,0
+ITIC.US,D,20191209,000000,139.004,139.519,137.45,138.228,8202.20288425,0
+ITIC.US,D,20191210,000000,138.343,138.742,133.108,136.566,11924.487727303,0
+ITIC.US,D,20191211,000000,136.828,137.672,132.719,136.975,6245.3269200232,0
+ITIC.US,D,20191212,000000,136.828,138.742,134.847,137.577,9426.1510807075,0
+ITIC.US,D,20191213,000000,135.585,138.664,135.225,138.664,8858.9555750321,0
+ITIC.US,D,20191216,000000,139.199,141.006,137.848,138.907,17854.820410054,0
+ITIC.US,D,20191217,000000,140.209,140.471,138.392,139.18,8829.1031799965,0
+ITIC.US,D,20191218,000000,138.295,140.384,138.13,138.13,8870.2788972869,0
+ITIC.US,D,20191219,000000,138.441,139.596,136.975,138.295,13436.665944793,0
+ITIC.US,D,20191220,000000,138.509,138.898,137.119,137.42,14649.290818996,0
+ITIC.US,D,20191223,000000,137.236,138.606,136.353,136.478,9306.7415005653,0
+ITIC.US,D,20191224,000000,137.731,137.839,134.215,136.09,6714.7300971339,0
+ITIC.US,D,20191226,000000,136.1,136.965,134.807,135.536,7016.3422262862,0
+ITIC.US,D,20191227,000000,136.07,136.877,134.166,136.605,4735.2074883973,0
+ITIC.US,D,20191230,000000,136.1,138.693,135.352,137.158,8594.4015914412,0
+ITIC.US,D,20191231,000000,137.353,139.645,135.779,138.907,9625.853309566,0
+ITIC.US,D,20200102,000000,137.848,139.568,137.848,138.587,4070.2196541572,0
+ITIC.US,D,20200103,000000,138.742,139.645,137.878,139.209,9814.2322161696,0
+ITIC.US,D,20200106,000000,138.343,143.599,138.343,139.334,20072.132786144,0
+ITIC.US,D,20200107,000000,139.363,142.948,138.742,142.346,23862.357562726,0
+ITIC.US,D,20200108,000000,142.657,145.493,141.346,144.134,21045.938500061,0
+ITIC.US,D,20200109,000000,143.978,145.134,143.492,143.54,20324.334054547,0
+ITIC.US,D,20200110,000000,143.357,145.192,142.336,143.88,10048.933804725,0
+ITIC.US,D,20200113,000000,143.104,145.222,140.355,144.755,28559.477512629,0
+ITIC.US,D,20200114,000000,144.492,145.873,142.793,143.269,8285.5837117631,0
+ITIC.US,D,20200115,000000,144.405,144.405,143.104,143.269,4634.3269810358,0
+ITIC.US,D,20200116,000000,143.89,145.261,143.104,143.706,5350.784461889,0
+ITIC.US,D,20200117,000000,143.579,145.251,143.123,143.142,5641.0732687864,0
+ITIC.US,D,20200121,000000,142.19,144.473,141.783,143.016,13707.396285978,0
+ITIC.US,D,20200122,000000,143.162,143.88,140.734,142.627,11341.851327644,0
+ITIC.US,D,20200123,000000,141.491,144.134,140.587,142.278,4925.6451808655,0
+ITIC.US,D,20200124,000000,142.647,144.338,141.346,143.152,14006.949629266,0
+ITIC.US,D,20200127,000000,142.832,142.919,140.976,142.113,3851.988352518,0
+ITIC.US,D,20200128,000000,142.21,142.21,141.055,141.948,3421.7021068332,0
+ITIC.US,D,20200129,000000,141.346,142.618,140.423,141.783,3833.4592797373,0
+ITIC.US,D,20200130,000000,141.783,141.783,140.132,140.132,4303.8918497803,0
+ITIC.US,D,20200131,000000,137.042,139.538,135.75,137.672,17749.822330964,0
+ITIC.US,D,20200203,000000,137.809,139.403,136.975,137.305,8724.105100906,0
+ITIC.US,D,20200204,000000,139.344,139.344,135.731,137.158,17262.919474005,0
+ITIC.US,D,20200205,000000,138.898,139.393,137.848,139.393,3936.3985729634,0
+ITIC.US,D,20200206,000000,138.946,142.142,138.946,140.918,8324.700643189,0
+ITIC.US,D,20200207,000000,139.18,140.646,139.092,139.092,4554.0343323195,0
+ITIC.US,D,20200210,000000,138.742,139.888,138.48,138.898,4756.8247399748,0
+ITIC.US,D,20200211,000000,146.232,151.216,140.549,142.22,17559.384638496,0
+ITIC.US,D,20200212,000000,144.492,146.969,142.56,144.405,43404.352988756,0
+ITIC.US,D,20200213,000000,144.425,154.567,143.104,151.818,29486.960544596,0
+ITIC.US,D,20200214,000000,152.653,155.752,149.253,152.284,22167.976796226,0
+ITIC.US,D,20200218,000000,151.129,154.712,147.96,152.186,16001.913131986,0
+ITIC.US,D,20200219,000000,151.613,154.411,150.933,153.128,21546.22346514,0
+ITIC.US,D,20200220,000000,154.013,155.304,151.186,154.771,35352.441472615,0
+ITIC.US,D,20200221,000000,154.577,155.752,153.74,153.74,12725.355428602,0
+ITIC.US,D,20200224,000000,151.564,154.616,148.942,150.059,6635.4668413498,0
+ITIC.US,D,20200225,000000,149.418,149.418,144.037,144.551,7003.989511099,0
+ITIC.US,D,20200226,000000,142.521,142.871,141.53,141.588,5046.08415394,0
+ITIC.US,D,20200227,000000,139.936,142.22,137.479,140.141,18109.080464323,0
+ITIC.US,D,20200228,000000,136.206,145.697,136.206,143.065,39510.159526014,0
+ITIC.US,D,20200302,000000,143.065,145.173,141.86,142.444,16980.865810566,0
+ITIC.US,D,20200303,000000,141.356,142.22,130.155,133.894,18222.313686871,0
+ITIC.US,D,20200304,000000,135.225,140.587,135.215,140.587,9229.5370306458,0
+ITIC.US,D,20200305,000000,133.826,135.837,132.496,134.603,10416.427081542,0
+ITIC.US,D,20200306,000000,131.563,139.189,129.105,132.933,6454.293685272,0
+ITIC.US,D,20200309,000000,129.212,130.426,119.128,120.907,5697.6898800607,0
+ITIC.US,D,20200310,000000,121.567,124.432,117.788,123.49,14334.296581724,0
+ITIC.US,D,20200311,000000,121.032,124.918,121.032,124.918,2739.2145927446,0
+ITIC.US,D,20200312,000000,121.305,132.553,115.758,119.294,3907.5755708601,0
+ITIC.US,D,20200313,000000,123.014,123.014,116.923,120.314,5140.7883037079,0
+ITIC.US,D,20200316,000000,113.271,117.856,100.361,104.848,10603.776595213,0
+ITIC.US,D,20200317,000000,106.481,115.467,100.807,115.467,12552.417415982,0
+ITIC.US,D,20200318,000000,109.472,109.472,96.8435,100.515,10860.095435346,0
+ITIC.US,D,20200319,000000,99.8739,101.807,93.3569,97.708,7854.268073146,0
+ITIC.US,D,20200320,000000,95.0658,100.515,89.8733,97.1446,10767.450071443,0
+ITIC.US,D,20200323,000000,97.3584,98.9805,84.9675,89.3701,7000.9013323023,0
+ITIC.US,D,20200324,000000,93.0656,106.869,90.2445,106.869,11429.349726886,0
+ITIC.US,D,20200325,000000,112.027,114.65,112.027,114.65,2135.9903344401,0
+ITIC.US,D,20200326,000000,115.611,125.87,115.611,125.87,4499.4765069097,0
+ITIC.US,D,20200327,000000,122.042,122.042,113.007,113.007,11098.91459563,0
+ITIC.US,D,20200330,000000,114.329,119.984,109.928,113.698,7500.1569044485,0
+ITIC.US,D,20200331,000000,110.366,118.244,109.501,112.114,19740.668261956,0
+ITIC.US,D,20200401,000000,106.373,106.373,97.2321,97.2321,12213.747141268,0
+ITIC.US,D,20200402,000000,97.3098,101.156,91.4782,99.4282,9110.1274505036,0
+ITIC.US,D,20200403,000000,99.4282,99.4282,92.5099,94.6082,13082.554776096,0
+ITIC.US,D,20200406,000000,98.5338,109.414,98.5338,103.808,17921.730950652,0
+ITIC.US,D,20200407,000000,105.994,110.366,100.505,107.85,27220.237307759,0
+ITIC.US,D,20200408,000000,109.822,113.874,106.869,112.552,5952.9793272613,0
+ITIC.US,D,20200409,000000,116.506,116.953,112.552,113.874,13419.166264946,0
+ITIC.US,D,20200413,000000,113.095,113.095,103.808,103.808,9287.1830348524,0
+ITIC.US,D,20200414,000000,107.744,110.677,106.869,108.006,14690.466536287,0
+ITIC.US,D,20200415,000000,101.419,102.478,97.2321,97.7567,10094.227093744,0
+ITIC.US,D,20200416,000000,89.7938,94.8734,84.4867,93.4541,8754.9868888738,0
+ITIC.US,D,20200417,000000,95.7836,103.187,95.7836,103.187,5560.7806200701,0
+ITIC.US,D,20200420,000000,98.2132,98.2132,92.88,94.4595,4011.5442570184,0
+ITIC.US,D,20200421,000000,93.7271,95.6477,89.3964,93.7883,15448.099734431,0
+ITIC.US,D,20200422,000000,96.1236,98.9805,93.9378,98.9805,7667.9479524069,0
+ITIC.US,D,20200423,000000,103.371,104.158,99.8837,100.71,7231.4853491286,0
+ITIC.US,D,20200424,000000,98.6697,103.353,98.6697,103.003,4082.5723693443,0
+ITIC.US,D,20200427,000000,108.627,114.544,106.596,107.753,20164.778150047,0
+ITIC.US,D,20200428,000000,110.366,110.813,108.277,110.269,11008.328017591,0
+ITIC.US,D,20200429,000000,114.816,125.219,114.747,122.635,14179.887641885,0
+ITIC.US,D,20200430,000000,120.023,121.78,111.104,117.303,13593.133670497,0
+ITIC.US,D,20200501,000000,112.163,113.271,106.869,113.271,21513.282891308,0
+ITIC.US,D,20200504,000000,111.24,113.135,110.463,113.135,2433.4848918633,0
+ITIC.US,D,20200505,000000,118.254,124.481,118.254,120.187,10699.510137913,0
+ITIC.US,D,20200506,000000,118.692,119.477,117.244,118.263,5371.3723205342,0
+ITIC.US,D,20200507,000000,119.75,124.607,117.448,120.779,12108.749062178,0
+ITIC.US,D,20200508,000000,120.168,123.606,116.059,116.059,23449.570996889,0
+ITIC.US,D,20200511,000000,112.668,112.775,106.869,106.869,6678.7013445048,0
+ITIC.US,D,20200512,000000,105.761,106.859,101.992,101.992,5986.9492940259,0
+ITIC.US,D,20200513,000000,101.778,101.778,94.1225,95.8312,11682.580388222,0
+ITIC.US,D,20200514,000000,94.6082,100.428,91.9804,100.428,7147.0751286832,0
+ITIC.US,D,20200515,000000,98.8925,106.665,98.4859,105.032,3443.3193584107,0
+ITIC.US,D,20200518,000000,108.443,116.059,108.443,115.379,9874.966399173,0
+ITIC.US,D,20200519,000000,111.94,114.485,107.568,107.568,13691.955391994,0
+ITIC.US,D,20200520,000000,111.26,115.729,108.297,112.222,4918.4394303397,0
+ITIC.US,D,20200521,000000,109.511,112.182,109.511,110.55,5550.4866907475,0
+ITIC.US,D,20200522,000000,108.219,111.881,106.422,110.579,5917.9799675644,0
+ITIC.US,D,20200526,000000,116.506,119.138,115.184,115.447,5159.3173764886,0
+ITIC.US,D,20200527,000000,116.904,125.821,116.612,122.888,4274.0394547447,0
+ITIC.US,D,20200528,000000,127.891,127.891,118.06,118.06,7335.4540352868,0
+ITIC.US,D,20200529,000000,113.271,115.611,110.453,110.453,6094.0061589809,0
+ITIC.US,D,20200601,000000,110.745,117.826,108.356,115.33,19202.295758383,0
+ITIC.US,D,20200602,000000,116.506,116.506,114.757,114.757,1402.0331737385,0
+ITIC.US,D,20200603,000000,121.499,125.977,120.887,125.054,11502.436625076,0
+ITIC.US,D,20200604,000000,125.87,125.87,119.605,121.683,3764.4899532759,0
+ITIC.US,D,20200605,000000,125.132,131.388,125.132,129.998,6107.3882671003,0
+ITIC.US,D,20200608,000000,129.998,130.514,127.822,128.26,4599.327621339,0
+ITIC.US,D,20200609,000000,122.926,124.404,121.003,122.625,6591.2029452627,0
+ITIC.US,D,20200610,000000,122.83,122.83,121.46,121.761,2799.948775748,0
+ITIC.US,D,20200611,000000,116.827,116.827,106.334,108.549,5099.6125864175,0
+ITIC.US,D,20200612,000000,110.764,110.764,108.199,108.539,3254.940451807,0
+ITIC.US,D,20200615,000000,109.696,112.97,107.316,109.288,6690.0246667596,0
+ITIC.US,D,20200616,000000,110.861,113.717,108.316,109.113,4151.5416958058,0
+ITIC.US,D,20200617,000000,111.649,112.523,106.363,106.363,13115.495349928,0
+ITIC.US,D,20200618,000000,107.296,110.91,106.373,106.491,21724.308442421,0
+ITIC.US,D,20200619,000000,109.414,109.414,104.78,104.78,19188.913650264,0
+ITIC.US,D,20200622,000000,105.101,106.451,101.623,104.557,15000.313808897,0
+ITIC.US,D,20200623,000000,106.363,111.152,104.324,108.482,15681.771930053,0
+ITIC.US,D,20200624,000000,109.2,109.2,102.332,103.576,7990.1479402044,0
+ITIC.US,D,20200625,000000,101.225,107.063,101.225,104.616,8171.3210962822,0
+ITIC.US,D,20200626,000000,102.41,102.974,97.9502,100.175,25315.860383077,0
+ITIC.US,D,20200629,000000,102.672,105.869,101.963,103.615,8528.5204437765,0
+ITIC.US,D,20200630,000000,102.856,106.801,102.856,106.645,8922.7779368322,0
+ITIC.US,D,20200701,000000,107.548,108.229,102.342,102.342,8799.250784961,0
+ITIC.US,D,20200702,000000,103.741,106.315,103.1,103.1,3859.1941030438,0
+ITIC.US,D,20200706,000000,106.422,107.073,104.129,107.073,6494.4400096302,0
+ITIC.US,D,20200707,000000,104.616,104.616,102.099,102.099,3994.0445771699,0
+ITIC.US,D,20200708,000000,102.342,102.41,101.963,101.963,1830.2606335588,0
+ITIC.US,D,20200709,000000,101.973,102.089,96.4344,97.135,6982.3722595216,0
+ITIC.US,D,20200710,000000,99.3598,101.021,98.4566,100.953,5961.2144707194,0
+ITIC.US,D,20200713,000000,101.457,103.449,100.234,101.079,6583.9971947368,0
+ITIC.US,D,20200714,000000,101.079,105.597,101.079,104.966,16127.499069722,0
+ITIC.US,D,20200715,000000,107.685,108.773,103.906,105.879,13408.872335623,0
+ITIC.US,D,20200716,000000,105.888,107.267,105.013,105.013,5969.4496141774,0
+ITIC.US,D,20200717,000000,104.489,109.657,104.489,107.257,3615.2279780981,0
+ITIC.US,D,20200720,000000,106.888,108.297,106.888,108.297,2398.4855321665,0
+ITIC.US,D,20200721,000000,111.93,113.301,111.328,112.873,4430.5071804483,0
+ITIC.US,D,20200722,000000,112.64,112.64,109.2,109.57,2189.5187669176,0
+ITIC.US,D,20200723,000000,108.578,111.649,108.578,109.444,2442.7494282537,0
+ITIC.US,D,20200724,000000,110.152,110.152,106.801,106.946,4575.651583897,0
+ITIC.US,D,20200727,000000,108.627,110.483,106.762,108.928,1700.557124094,0
+ITIC.US,D,20200728,000000,108.899,108.899,105.392,105.392,3146.8541939197,0
+ITIC.US,D,20200729,000000,107.548,107.548,103.974,106.432,3848.9001737212,0
+ITIC.US,D,20200730,000000,106.363,106.363,102.099,104.664,11201.853888856,0
+ITIC.US,D,20200731,000000,104.927,106.917,101.147,101.147,7344.7185716772,0
+ITIC.US,D,20200803,000000,104.616,106.917,101.963,105.304,14017.243558589,0
+ITIC.US,D,20200804,000000,107.801,110.327,106.266,107.112,3752.1372380888,0
+ITIC.US,D,20200805,000000,107.762,109.015,107.443,109.015,2528.1890416313,0
+ITIC.US,D,20200806,000000,109.326,109.326,109.326,109.326,723.66323137899,0
+ITIC.US,D,20200807,000000,109.967,113.271,109.967,112.474,6025.0368325195,0
+ITIC.US,D,20200810,000000,113.416,116.001,113.416,114.155,3025.385827913,0
+ITIC.US,D,20200811,000000,113.931,118.711,113.931,117.205,8318.5242855954,0
+ITIC.US,D,20200812,000000,118.4,118.4,117.584,117.71,2549.8062932087,0
+ITIC.US,D,20200813,000000,119.235,119.235,115.194,116.214,4872.116748388,0
+ITIC.US,D,20200814,000000,112.532,115.768,112.532,115.69,1460.7085708774,0
+ITIC.US,D,20200817,000000,115.32,118.254,115.32,116.486,2078.3443302335,0
+ITIC.US,D,20200819,000000,117.215,117.604,116.146,116.7,2866.8593163449,0
+ITIC.US,D,20200820,000000,116.593,117.788,115.359,117.788,4863.8816049299,0
+ITIC.US,D,20200821,000000,116.321,121.362,115.68,118.983,6698.2598102177,0
+ITIC.US,D,20200824,000000,118.983,123.043,118.497,120.216,7441.4815073097,0
+ITIC.US,D,20200825,000000,121.499,121.878,120.003,121.071,8822.926822403,0
+ITIC.US,D,20200826,000000,117.856,120.43,115.709,119.605,9182.1849557618,0
+ITIC.US,D,20200827,000000,119.605,121.208,119.605,120.128,5397.1071438407,0
+ITIC.US,D,20200828,000000,121.548,122.645,121.11,121.577,2302.7519894663,0
+ITIC.US,D,20200831,000000,121.702,122.713,119.994,119.994,2496.2778607312,0
+ITIC.US,D,20200901,000000,121.741,121.741,121.741,121.741,909.9833521181,0
+ITIC.US,D,20200902,000000,121.139,121.946,121.139,121.946,2839.0657071739,0
+ITIC.US,D,20200903,000000,120.023,122.577,120.023,120.295,3412.4375704429,0
+ITIC.US,D,20200904,000000,120.033,120.77,116.486,119.76,12778.883861079,0
+ITIC.US,D,20200908,000000,118.536,118.536,115.544,116.943,1432.9149617063,0
+ITIC.US,D,20200909,000000,116.447,119.148,116.35,118.263,6541.7920845142,0
+ITIC.US,D,20200910,000000,117.943,119.061,117.525,118.788,3810.8126352276,0
+ITIC.US,D,20200911,000000,117.185,120.168,117.185,118.176,5858.2751774933,0
+ITIC.US,D,20200914,000000,117.35,121.702,117.35,121.702,16169.704179945,0
+ITIC.US,D,20200915,000000,121.702,121.878,119.245,119.974,12928.145836257,0
+ITIC.US,D,20200916,000000,119.935,124.733,119.585,121.208,11530.230234247,0
+ITIC.US,D,20200917,000000,121.266,122.926,120.527,122.49,13391.372655774,0
+ITIC.US,D,20200918,000000,123.199,123.199,120.527,120.819,10291.870536739,0
+ITIC.US,D,20200921,000000,118.39,118.39,115.621,116.593,4588.0042990841,0
+ITIC.US,D,20200922,000000,116.564,120.819,116.457,120.819,30097.390553427,0
+ITIC.US,D,20200923,000000,120.731,122.15,114.931,117.419,34983.918802866,0
+ITIC.US,D,20200924,000000,118.109,121.567,118.109,120.295,20362.421593041,0
+ITIC.US,D,20200925,000000,119.225,121.702,119.089,119.362,17603.648534583,0
+ITIC.US,D,20200928,000000,119.994,121.974,119.186,119.186,6397.6770739977,0
+ITIC.US,D,20200929,000000,119.75,119.77,118.983,118.983,1970.2580723462,0
+ITIC.US,D,20200930,000000,119.176,119.176,114.466,114.708,9215.1255295941,0
+ITIC.US,D,20201001,000000,115.69,118.176,114.515,118.176,12647.12156575,0
+ITIC.US,D,20201002,000000,117.7,121.82,117.7,121.567,9553.7958043078,0
+ITIC.US,D,20201005,000000,123.014,125.17,119.051,121.702,13173.141354135,0
+ITIC.US,D,20201006,000000,120.324,122.15,119.857,120.246,5851.0694269675,0
+ITIC.US,D,20201007,000000,123.567,123.567,120.858,123.325,8437.9338657376,0
+ITIC.US,D,20201008,000000,123.276,126.968,123.276,125.957,5653.4259839735,0
+ITIC.US,D,20201009,000000,126.919,132.573,126.919,131.835,18834.802481567,0
+ITIC.US,D,20201012,000000,133.603,136.323,132.893,135.012,3244.6465224844,0
+ITIC.US,D,20201013,000000,134.04,136.07,132.7,135.876,3574.0522608077,0
+ITIC.US,D,20201014,000000,134.982,135.895,129.746,135.895,2058.7858645206,0
+ITIC.US,D,20201015,000000,133.544,137.401,133.544,136.43,2545.6887214797,0
+ITIC.US,D,20201016,000000,135.187,135.944,133.263,133.263,5313.7263163276,0
+ITIC.US,D,20201019,000000,134.467,135.439,132.291,132.573,1692.3219806359,0
+ITIC.US,D,20201020,000000,133.826,134.04,130.417,130.417,2882.3002103288,0
+ITIC.US,D,20201021,000000,129.425,129.425,128.813,128.813,779.25044972104,0
+ITIC.US,D,20201022,000000,128.97,128.97,126.472,126.988,2876.1238527353,0
+ITIC.US,D,20201023,000000,128.143,128.649,126.618,127.269,4085.6605481411,0
+ITIC.US,D,20201026,000000,125.2,125.967,122.723,124.977,3724.3436289177,0
+ITIC.US,D,20201027,000000,126.307,126.307,121.391,122.83,10880.683293991,0
+ITIC.US,D,20201028,000000,121.09,123.043,119.245,120.314,2516.8657193764,0
+ITIC.US,D,20201029,000000,117.39,122.577,117.39,122.15,7213.9856692801,0
+ITIC.US,D,20201030,000000,122.577,123.413,117.749,117.749,6954.5786503505,0
+ITIC.US,D,20201102,000000,118.633,119.051,116.001,117.632,7696.7709545102,0
+ITIC.US,D,20201103,000000,118.692,126.162,118.692,122.072,12738.737536721,0
+ITIC.US,D,20201104,000000,126.104,128.813,125.064,128.319,9509.5319082206,0
+ITIC.US,D,20201105,000000,131.835,136.789,131.835,133.603,15564.421135776,0
+ITIC.US,D,20201106,000000,132.602,134.118,128.745,128.765,16268.525901441,0
+ITIC.US,D,20201109,000000,135.974,139.199,131.175,131.175,15351.336798797,0
+ITIC.US,D,20201110,000000,134.497,140.986,134.497,139.898,17958.789096213,0
+ITIC.US,D,20201111,000000,142.812,144.211,141.19,144.211,8989.6884774291,0
+ITIC.US,D,20201112,000000,144.803,148.544,138.898,139.558,24240.144768866,0
+ITIC.US,D,20201113,000000,142.861,145.31,142.861,144.114,5123.2886238595,0
+ITIC.US,D,20201116,000000,146.047,153.275,145.679,151.526,8643.8124521897,0
+ITIC.US,D,20201117,000000,150.808,153.828,148.796,152.09,6776.4936730695,0
+ITIC.US,D,20201118,000000,153.43,153.459,150.02,151.652,6906.1971825343,0
+ITIC.US,D,20201119,000000,151.507,156.51,150.759,154.343,11650.669207322,0
+ITIC.US,D,20201120,000000,153.721,158.307,152.779,155.101,6344.1486415202,0
+ITIC.US,D,20201123,000000,155.85,164.126,155.85,161.96,12746.972680179,0
+ITIC.US,D,20201124,000000,165.525,171.305,162.3,166.584,14473.26462758,0
+ITIC.US,D,20201125,000000,170.459,170.459,164.437,165.816,12495.800804708,0
+ITIC.US,D,20201127,000000,168.177,169.324,167.021,167.468,21317.698234179,0
+ITIC.US,D,20201130,000000,171.616,171.616,163.194,163.194,14813.993688158,0
+ITIC.US,D,20201201,000000,166.011,167.021,152.469,153.586,14084.154099185,0
+ITIC.US,D,20201202,000000,151.468,154.577,147.738,151.963,5251.962740392,0
+ITIC.US,D,20201203,000000,153.537,154.382,151.4,153.537,4241.0988809124,0
+ITIC.US,D,20201204,000000,152.294,152.294,149.477,151.574,3422.7314997655,0
+ITIC.US,D,20201207,000000,149.37,150.516,145.824,146.047,4197.8643777575,0
+ITIC.US,D,20201208,000000,147.787,148.466,145.755,148.194,8571.7549469315,0
+ITIC.US,D,20201209,000000,147.874,148.32,147.165,147.165,3849.9295666535,0
+ITIC.US,D,20201210,000000,147.319,150.37,146.874,147.466,2339.8101350276,0
+ITIC.US,D,20201211,000000,149.554,149.554,147.077,148.69,1672.763514923,0
+ITIC.US,D,20201214,000000,150.088,150.088,146.484,146.484,3691.4030550854,0
+ITIC.US,D,20201215,000000,149.972,154.936,148.709,154.606,5717.2483457737,0
+ITIC.US,D,20201216,000000,157.238,158.52,152.954,155.994,8185.7325973338,0
+ITIC.US,D,20201217,000000,157.432,158.394,154.626,156.85,3272.4401316555,0
+ITIC.US,D,20201218,000000,157.812,157.812,148.991,148.991,10098.344665473,0
+ITIC.US,D,20201221,000000,147.835,152.206,147.835,151.196,4375.9493550385,0
+ITIC.US,D,20201222,000000,150.72,150.846,148.913,149.943,5565.9275847314,0
+ITIC.US,D,20201223,000000,153.508,153.508,149.827,149.827,1966.1405006172,0
+ITIC.US,D,20201224,000000,149.311,149.817,148.398,148.398,1387.6216726869,0
+ITIC.US,D,20201228,000000,150.321,150.759,148.223,148.223,6181.5045582231,0
+ITIC.US,D,20201229,000000,148.31,149.739,146.484,149.544,2518.9245052409,0
+ITIC.US,D,20201230,000000,150.613,150.866,144.027,148.816,10017.022623825,0
+ITIC.US,D,20201231,000000,147.816,149.408,146.874,146.874,3177.7359818875,0
+ITIC.US,D,20210104,000000,149.205,149.205,139.762,143.036,9417.9159372494,0
+ITIC.US,D,20210105,000000,145.833,145.902,144.008,144.008,4038.3084732571,0
+ITIC.US,D,20210106,000000,144.104,149.739,144.104,146.874,5558.7218342056,0
+ITIC.US,D,20210107,000000,147.835,148.796,145.902,145.912,2826.7129919868,0
+ITIC.US,D,20210108,000000,144.23,144.357,141.588,141.588,2709.3621977091,0
+ITIC.US,D,20210111,000000,144.095,144.95,144.095,144.764,2067.0210079787,0
+ITIC.US,D,20210112,000000,145.523,146.066,142.074,144.717,3268.3225599264,0
+ITIC.US,D,20210113,000000,145.659,145.902,143.512,143.512,4424.3308228547,0
+ITIC.US,D,20210114,000000,143.249,146.076,142.123,145.038,4535.5052595389,0
+ITIC.US,D,20210115,000000,142.444,142.444,140.112,142.414,4641.5327315617,0
+ITIC.US,D,20210119,000000,143.036,143.036,140.335,140.384,2737.1558068801,0
+ITIC.US,D,20210120,000000,142.618,146.834,140.811,141.676,3883.8995334181,0
+ITIC.US,D,20210121,000000,142.094,144.348,140.782,140.782,2961.5634661129,0
+ITIC.US,D,20210122,000000,142.064,144.463,140.189,144.463,2195.6951245112,0
+ITIC.US,D,20210125,000000,143.191,144.901,138.237,139.481,5399.1659297052,0
+ITIC.US,D,20210126,000000,140.16,141.578,139.199,140.656,4006.3972923571,0
+ITIC.US,D,20210127,000000,140.014,141.627,134.632,135.895,11166.85452916,0
+ITIC.US,D,20210128,000000,138.888,141.248,135.545,137.061,9693.7932430952,0
+ITIC.US,D,20210129,000000,137.061,138.994,136.314,137.276,3948.7512881505,0
+ITIC.US,D,20210201,000000,139.674,139.674,136.314,138.091,2103.0497606078,0
+ITIC.US,D,20210202,000000,141.083,143.512,138.616,139.295,2784.5078817641,0
+ITIC.US,D,20210203,000000,140.665,141.491,139.092,141.112,3255.9698447393,0
+ITIC.US,D,20210204,000000,142.055,150.71,142.055,150.71,3178.7653748198,0
+ITIC.US,D,20210205,000000,153.684,154.382,153.43,154.382,1579.0887580873,0
+ITIC.US,D,20210208,000000,152.216,154.558,149.748,154.46,3489.6420403624,0
+ITIC.US,D,20210209,000000,153.353,156.471,153.353,156.471,2755.6848796608,0
+ITIC.US,D,20210210,000000,156.471,156.471,153.478,153.478,1863.2012073911,0
+ITIC.US,D,20210211,000000,155.314,156.179,152.158,152.158,4498.4471139775,0
+ITIC.US,D,20210212,000000,155.519,156.714,155.51,155.752,1840.5545628814,0
+ITIC.US,D,20210216,000000,157.987,160.24,155.51,155.51,6042.5365123679,0
+ITIC.US,D,20210217,000000,159.016,159.822,156.49,157.005,4278.1570264738,0
+ITIC.US,D,20210218,000000,154.558,155.752,151.954,153.586,4550.9461535228,0
+ITIC.US,D,20210219,000000,155.072,157.733,154.859,157.209,8480.1389759603,0
+ITIC.US,D,20210222,000000,157.432,157.432,153.177,154.266,5090.3480500271,0
+ITIC.US,D,20210223,000000,154.558,154.558,153.586,154.558,5372.4017134665,0
+ITIC.US,D,20210224,000000,154.577,155.985,154.558,154.558,3324.9391712007,0
+ITIC.US,D,20210225,000000,153.128,156.801,151.77,151.77,1946.5820349042,0
+ITIC.US,D,20210226,000000,150.293,151.235,145.679,145.679,3256.9992376716,0
+ITIC.US,D,20210301,000000,153.498,153.508,149.739,149.739,2437.6024635924,0
+ITIC.US,D,20210302,000000,151.895,153.459,150.263,151.273,4653.8854467488,0
+ITIC.US,D,20210303,000000,151.449,156.763,151.449,155.539,3749.049059292,0
+ITIC.US,D,20210304,000000,155.625,155.625,152.158,153.003,4512.8586150291,0
+ITIC.US,D,20210305,000000,156.228,156.228,152.624,153.4,6416.2061467784,0
+ITIC.US,D,20210308,000000,154.558,155.51,152.788,152.788,5462.9882915054,0
+ITIC.US,D,20210309,000000,152.158,154.654,152.158,154.654,1139.5379760121,0
+ITIC.US,D,20210310,000000,153.469,159.511,152.235,159.297,3580.2286184013,0
+ITIC.US,D,20210311,000000,158.9,162.998,158.9,162.998,7509.4214408388,0
+ITIC.US,D,20210312,000000,163.194,164.728,161.649,164.728,7120.3109124444,0
+ITIC.US,D,20210315,000000,164.835,165.535,159.424,165.535,2014.5219684334,0
+ITIC.US,D,20210316,000000,163.31,163.31,163.145,163.145,1649.087477481,0
+ITIC.US,D,20210317,000000,164.534,164.758,159.988,161.434,2972.8867883677,0
+ITIC.US,D,20210318,000000,166.545,166.545,162.932,163.194,3178.7653748198,0
+ITIC.US,D,20210319,000000,165.661,165.661,160.191,161.415,10691.274994456,0
+ITIC.US,D,20210322,000000,161.717,161.774,158.929,158.929,6556.2035855658,0
+ITIC.US,D,20210323,000000,162.649,162.649,157.238,157.238,2294.5168460082,0
+ITIC.US,D,20210324,000000,159.765,160.056,159.765,160.056,1704.674695823,0
+ITIC.US,D,20210325,000000,159.861,159.861,157.938,159.598,1934.2293197171,0
+ITIC.US,D,20210326,000000,159.765,164.573,159.765,162.621,1987.7577521946,0
+ITIC.US,D,20210329,000000,162.386,163.621,159.803,160.822,3620.3749427595,0
+ITIC.US,D,20210330,000000,160.687,160.687,159.765,159.765,1627.4702259035,0
+ITIC.US,D,20210331,000000,159.765,161.182,158.947,159.765,6595.3205169917,0
+ITIC.US,D,20210401,000000,160.609,160.609,160.609,160.609,959.39421286659,0
+ITIC.US,D,20210405,000000,162.406,162.406,159.89,161.62,3603.9046558433,0
+ITIC.US,D,20210406,000000,159.774,162.649,159.774,162.271,1613.0587248519,0
+ITIC.US,D,20210407,000000,162.173,162.455,160.736,160.736,2274.9583802952,0
+ITIC.US,D,20210408,000000,160.609,160.609,160.609,160.609,607.34183003357,0
+ITIC.US,D,20210409,000000,158.365,161.774,158.365,160.046,2594.0701892959,0
+ITIC.US,D,20210412,000000,157.695,162.056,157.695,158.803,3975.5155043893,0
+ITIC.US,D,20210413,000000,157.209,158.813,156.248,157.938,4103.1602279895,0
+ITIC.US,D,20210414,000000,162.844,162.844,158.044,158.044,1429.8267829095,0
+ITIC.US,D,20210415,000000,158.803,162.649,158.803,161.114,1806.5845961168,0
+ITIC.US,D,20210416,000000,162.863,163.621,157.947,163.184,4166.9825897897,0
+ITIC.US,D,20210419,000000,162.697,162.697,159.784,160.298,2116.4318687272,0
+ITIC.US,D,20210420,000000,158.375,158.492,158.162,158.162,2882.3002103288,0
+ITIC.US,D,20210421,000000,155.48,161.299,155.48,158.142,1731.4389120618,0
+ITIC.US,D,20210422,000000,158.656,161.97,158.142,158.327,2198.783303308,0
+ITIC.US,D,20210423,000000,158.599,159.861,158.599,159.861,1030.4223251926,0
+ITIC.US,D,20210426,000000,160.736,164.99,160.736,164.99,2325.398633976,0
+ITIC.US,D,20210427,000000,164.971,164.971,161.329,164.777,2636.2752995186,0
+ITIC.US,D,20210428,000000,165.496,169.585,165.496,166.623,4818.5883159104,0
+ITIC.US,D,20210429,000000,164.233,169.857,164.233,169.857,4057.8669389701,0
+ITIC.US,D,20210430,000000,169.605,170.344,166.632,169.789,4585.9455132196,0
+ITIC.US,D,20210503,000000,170.887,175.162,170.887,173.024,4630.2094093068,0
+ITIC.US,D,20210504,000000,171.277,171.285,169.411,169.411,1833.3488123556,0
+ITIC.US,D,20210505,000000,169.392,176.085,169.392,175.851,7177.956916651,0
+ITIC.US,D,20210506,000000,178.048,178.048,172.131,177.348,5137.7001249111,0
+ITIC.US,D,20210507,000000,175.521,180.932,175.521,180.932,4214.3346646736,0
+ITIC.US,D,20210510,000000,181.903,181.903,178.542,178.542,2777.3021312383,0
+ITIC.US,D,20210511,000000,177.571,177.571,171.441,171.499,3837.5768514664,0
+ITIC.US,D,20210512,000000,173.587,178.048,173.587,174.317,4562.2694757776,0
+ITIC.US,D,20210513,000000,175.162,175.162,172.879,174.501,2460.2491081021,0
+ITIC.US,D,20210514,000000,173.219,180.563,173.219,174.181,2062.9034362496,0
+ITIC.US,D,20210517,000000,174.501,176.793,174.501,176.172,1683.0574442456,0
+ITIC.US,D,20210518,000000,176.055,178.048,175.666,177.348,5171.6700916757,0
+ITIC.US,D,20210519,000000,175.162,177.182,174.462,174.928,2660.9807298929,0
+ITIC.US,D,20210520,000000,175.181,176.337,175.181,176.337,1409.2389242643,0
+ITIC.US,D,20210521,000000,177.93,179.017,176.619,177.463,6632.3786625531,0
+ITIC.US,D,20210524,000000,177.541,177.541,171.781,172.285,4521.0937584872,0
+ITIC.US,D,20210525,000000,171.218,171.519,167.468,167.468,2304.8107753308,0
+ITIC.US,D,20210526,000000,167.516,171.509,167.516,171.509,1864.2306003234,0
+ITIC.US,D,20210527,000000,169.392,173.044,169.392,173.044,844.10220445344,0
+ITIC.US,D,20210528,000000,173.404,173.433,169.401,171.159,5275.638777834,0
+ITIC.US,D,20210601,000000,171.315,171.315,167.681,168.779,4155.6592675348,0
+ITIC.US,D,20210602,000000,168.439,170.051,167.953,168.235,7659.7128089488,0
+ITIC.US,D,20210603,000000,170.692,170.692,168.439,168.856,2619.8050126024,0
+ITIC.US,D,20210604,000000,170.344,172.285,170.324,170.829,3687.2854833564,0
+ITIC.US,D,20210607,000000,172.471,172.471,169.1,171.198,1614.0881177841,0
+ITIC.US,D,20210608,000000,170.344,170.344,169.867,169.867,1328.946275548,0
+ITIC.US,D,20210609,000000,169.585,169.585,169.585,169.585,870.86642069221,0
+ITIC.US,D,20210610,000000,169.566,169.566,168.021,168.498,2920.3877488225,0
+ITIC.US,D,20210611,000000,168.215,168.215,166.593,167.779,3033.6209713711,0
+ITIC.US,D,20210614,000000,167.807,169.439,166.827,167.817,2514.8069335119,0
+ITIC.US,D,20210615,000000,166.214,168.498,164.058,167.866,3165.3832667004,0
+ITIC.US,D,20210616,000000,165.418,165.972,163.037,163.037,4455.2126108225,0
+ITIC.US,D,20210617,000000,162.989,164.194,161.649,164.194,1601.735402597,0
+ITIC.US,D,20210618,000000,161.057,164.388,161.057,164.388,7217.0738480769,0
+ITIC.US,D,20210621,000000,165.02,165.02,163.086,163.086,6145.4758055939,0
+ITIC.US,D,20210622,000000,164.417,164.806,162.552,164.592,3164.3538737681,0
+ITIC.US,D,20210623,000000,165.486,166.943,165.486,166.224,3383.6145683396,0
+ITIC.US,D,20210624,000000,167.575,168.109,164.709,168.109,1651.1462633455,0
+ITIC.US,D,20210625,000000,164.077,168.283,164.077,164.631,17048.805744095,0
+ITIC.US,D,20210628,000000,168.886,168.886,165.039,165.972,3389.7909259331,0
+ITIC.US,D,20210629,000000,166.03,166.03,166.03,166.03,784.39741438234,0
+ITIC.US,D,20210630,000000,164.524,170.236,164.524,168.526,4098.0132633282,0
+ITIC.US,D,20210701,000000,170.139,170.139,167.894,169.654,5062.5544408561,0
+ITIC.US,D,20210702,000000,171.538,171.538,167.109,167.109,953.21785527303,0
+ITIC.US,D,20210706,000000,167.439,167.439,167.254,167.254,2294.5168460082,0
+ITIC.US,D,20210707,000000,166.021,170.819,164.097,167.001,1927.0235691913,0
+ITIC.US,D,20210708,000000,166.972,166.972,162.678,162.678,3055.2382229485,0
+ITIC.US,D,20210709,000000,164.864,166.981,164.534,165.108,2211.1360184951,0
+ITIC.US,D,20210712,000000,165.02,165.787,164.601,165.787,1997.022288585,0
+ITIC.US,D,20210713,000000,165.787,166.574,164.534,164.534,2686.7155531994,0
+ITIC.US,D,20210714,000000,164.631,164.709,163.465,163.465,5824.3052107287,0
+ITIC.US,D,20210715,000000,164.504,164.504,162.29,162.756,3106.7078695616,0
+ITIC.US,D,20210716,000000,164.058,165.252,162.756,162.756,2353.192243147,0
+ITIC.US,D,20210719,000000,164.514,164.514,160.91,163.776,2560.1002225313,0
+ITIC.US,D,20210720,000000,163.796,166.147,160.201,160.201,5937.5384332774,0
+ITIC.US,D,20210721,000000,161.123,163.999,161.123,161.28,1624.3820471067,0
+ITIC.US,D,20210722,000000,163.475,163.475,162.173,162.173,2369.6625300632,0
+ITIC.US,D,20210723,000000,160.687,164.009,160.687,162.31,1664.5283714649,0
+ITIC.US,D,20210726,000000,162.036,162.036,160.357,161.493,2862.7417446159,0
+ITIC.US,D,20210727,000000,161.018,161.018,161.018,161.018,1342.3283836674,0
+ITIC.US,D,20210728,000000,160.386,161.862,160.386,161.717,1819.9667042362,0
+ITIC.US,D,20210729,000000,162.805,162.805,161.725,161.774,1412.3271030611,0
+ITIC.US,D,20210730,000000,160.707,160.707,160.707,160.707,996.45235842796,0
+ITIC.US,D,20210802,000000,162.357,162.601,159.346,159.346,1208.5073024736,0
+ITIC.US,D,20210803,000000,162.592,164.213,160.017,160.289,3110.8254412906,0
+ITIC.US,D,20210804,000000,165.01,173.52,165.01,173.52,6716.7888829984,0
+ITIC.US,D,20210805,000000,173.705,177.989,169.392,174.812,5739.8949902834,0
+ITIC.US,D,20210806,000000,173.034,174.841,172.102,173.122,3043.9149006937,0
+ITIC.US,D,20210809,000000,171.372,179.027,171.372,179.027,2438.6318565246,0
+ITIC.US,D,20210810,000000,180.699,180.903,177.659,177.659,1721.1449827392,0
+ITIC.US,D,20210811,000000,179.951,185.644,179.951,184.75,10687.157422726,0
+ITIC.US,D,20210812,000000,184.361,184.439,182.671,184.293,3802.5774917695,0
+ITIC.US,D,20210813,000000,184.312,185.712,180.582,180.582,4865.9403907944,0
+ITIC.US,D,20210816,000000,182.379,184.05,178.902,182.914,6586.0559806014,0
+ITIC.US,D,20210817,000000,181.612,185.284,181.612,183.341,3429.9372502913,0
+ITIC.US,D,20210818,000000,187.577,187.587,180.495,180.495,5615.3384454799,0
+ITIC.US,D,20210819,000000,180.63,182.001,179.193,181.418,4327.5678872223,0
+ITIC.US,D,20210820,000000,179.893,181.709,173.597,173.597,10364.957434929,0
+ITIC.US,D,20210823,000000,176.21,181.903,176.114,180.446,9598.059700395,0
+ITIC.US,D,20210824,000000,178.921,178.921,178.921,178.921,708.22233739508,0
+ITIC.US,D,20210825,000000,179.076,179.834,179.076,179.834,1325.8580967513,0
+ITIC.US,D,20210826,000000,180.816,181.418,176.609,180.874,1866.2893861879,0
+ITIC.US,D,20210827,000000,180.874,183.836,177.668,183.836,7956.1779734398,0
+ITIC.US,D,20210830,000000,181.903,185.663,181.903,183.35,7197.515382364,0
+ITIC.US,D,20210831,000000,184.4,185.595,183.565,185.595,7024.5773697442,0
+ITIC.US,D,20210901,000000,183.478,183.478,183.478,183.478,456.02106899131,0
+ITIC.US,D,20210902,000000,182.827,186.916,180.612,184.254,6294.7377807717,0
+ITIC.US,D,20210903,000000,183.914,185.837,180.903,185.382,1995.9928956527,0
+ITIC.US,D,20210907,000000,185.634,185.732,183.798,185.732,3400.0848552557,0
+ITIC.US,D,20210908,000000,185.148,185.148,181.204,181.281,4743.4426318554,0
+ITIC.US,D,20210909,000000,180.184,185.245,180.184,181.398,4921.5276091365,0
+ITIC.US,D,20210910,000000,179.979,180.62,177.989,179.008,5449.606183386,0
+ITIC.US,D,20210913,000000,180.679,180.796,180.65,180.65,958.36481993433,0
+ITIC.US,D,20210914,000000,179.008,179.766,174.793,174.948,6708.5537395403,0
+ITIC.US,D,20210915,000000,175.103,177.59,173.734,177.027,6480.0285085785,0
+ITIC.US,D,20210916,000000,175.57,177.688,175.57,177.688,2046.4331493335,0
+ITIC.US,D,20210917,000000,177.989,180.806,176.229,177.027,9403.5044361978,0
+ITIC.US,D,20210920,000000,181.641,181.641,175.269,177.008,7479.5690458033,0
+ITIC.US,D,20210921,000000,178.368,179.164,177.124,178.31,1526.589718542,0
+ITIC.US,D,20210922,000000,177.842,178.961,177.842,178.31,1390.7098514837,0
+ITIC.US,D,20210923,000000,179.707,179.707,179.707,179.707,876.01338535351,0
+ITIC.US,D,20210924,000000,181.184,182.408,181.184,182.408,1874.524529646,0
+ITIC.US,D,20210927,000000,184.76,184.76,181.826,181.826,1851.8778851363,0
+ITIC.US,D,20210928,000000,179.921,181.184,175.57,179.494,5225.1985241532,0
+ITIC.US,D,20210929,000000,178.755,180.893,178.755,180.893,914.10092384714,0
+ITIC.US,D,20210930,000000,180.893,180.893,176.56,176.638,966.59996339241,0
+ITIC.US,D,20211001,000000,178.28,178.386,176.851,177.793,2888.4765679224,0
+ITIC.US,D,20211004,000000,177.531,177.531,177.531,177.531,1598.6472238002,0
+ITIC.US,D,20211005,000000,180.077,180.077,179.864,179.864,1720.1155898069,0
+ITIC.US,D,20211006,000000,180.951,181.534,179.921,179.921,1005.7168948183,0
+ITIC.US,D,20211007,000000,184.322,184.322,182.01,183.195,2929.6522852128,0
+ITIC.US,D,20211008,000000,183.448,183.448,183.448,183.448,486.90285695912,0
+ITIC.US,D,20211011,000000,183.448,184.76,181.865,183.933,3087.1494038486,0
+ITIC.US,D,20211012,000000,179.193,183.263,179.193,181.476,1353.6517059223,0
+ITIC.US,D,20211013,000000,181.884,183.798,178.368,180.018,12294.039789984,0
+ITIC.US,D,20211014,000000,184.662,184.662,181.476,181.476,2250.252949921,0
+ITIC.US,D,20211015,000000,183.652,184.643,183.118,183.118,2712.4503765059,0
+ITIC.US,D,20211019,000000,184.643,185.712,184.643,185.712,1185.8606579639,0
+ITIC.US,D,20211020,000000,185.732,186.693,185.722,186.693,3465.9660029204,0
+ITIC.US,D,20211021,000000,188.519,191.53,177.152,178.98,10604.805988145,0
+ITIC.US,D,20211022,000000,178.368,184.293,178.368,180.31,2093.7852242174,0
+ITIC.US,D,20211025,000000,180.699,183.293,180.31,183.293,5482.5467572183,0
+ITIC.US,D,20211026,000000,185.421,185.421,185.421,185.421,1243.5066621704,0
+ITIC.US,D,20211027,000000,187.673,187.673,184.77,184.77,1200.2721590155,0
+ITIC.US,D,20211028,000000,190.743,190.743,184.565,184.565,855.4255267083,0
+ITIC.US,D,20211029,000000,191.52,191.52,187.47,187.47,1275.4178430705,0
+ITIC.US,D,20211101,000000,188.635,189.995,186.693,189.995,6322.5313899427,0
+ITIC.US,D,20211102,000000,191.492,198.301,191.492,196.076,4771.2362410265,0
+ITIC.US,D,20211103,000000,196.368,201.254,196.368,201.254,2197.7539103757,0
+ITIC.US,D,20211104,000000,202.177,212.572,202.177,211.329,4638.4445527649,0
+ITIC.US,D,20211105,000000,212.805,221.519,212.805,221.519,4495.3589351807,0
+ITIC.US,D,20211108,000000,221.587,222.305,220.558,222.305,3330.086135862,0
+ITIC.US,D,20211109,000000,224.482,228.281,224.482,225.385,5449.606183386,0
+ITIC.US,D,20211110,000000,226.357,230.174,224.822,226.746,9343.7996461267,0
+ITIC.US,D,20211111,000000,226.842,231.466,226.842,231.466,3710.9615207984,0
+ITIC.US,D,20211112,000000,229.358,229.358,227.6,228.465,2671.2746592155,0
+ITIC.US,D,20211115,000000,227.454,230.028,227.454,230.028,6031.2131901131,0
+ITIC.US,D,20211116,000000,230.418,239.899,230.418,235.751,9330.4175380073,0
+ITIC.US,D,20211117,000000,238.665,238.665,236.664,236.664,3723.3142359855,0
+ITIC.US,D,20211118,000000,239.277,239.277,230.213,235.838,4876.234320117,0
+ITIC.US,D,20211119,000000,235.546,236.032,233.361,233.361,3970.3685397279,0
+ITIC.US,D,20211122,000000,235.177,237.004,235.071,235.071,2939.9462145354,0
+ITIC.US,D,20211123,000000,234.041,236.518,234.041,236.489,4827.8528523008,0
+ITIC.US,D,20211124,000000,235.216,237.004,235.062,237.004,4364.6260327836,0
+ITIC.US,D,20211126,000000,235.392,235.392,233.603,234.925,4506.6822574356,0
+ITIC.US,D,20211129,000000,235.062,235.062,224.424,225.794,13814.453150933,0
+ITIC.US,D,20211130,000000,210.037,211.387,203.246,209.357,6187.6809158166,0
+ITIC.US,D,20211201,000000,208.365,211.405,207.073,208.453,4837.1173886911,0
+ITIC.US,D,20211202,000000,201.925,203.547,201.119,201.702,2148.3430496272,0
+ITIC.US,D,20211203,000000,201.604,201.604,186.77,192.978,5075.9365489755,0
+ITIC.US,D,20211206,000000,191.851,198.116,191.851,198.116,3095.3845473067,0
+ITIC.US,D,20211207,000000,203.44,203.78,202.808,203.78,2783.4784888318,0
+ITIC.US,D,20211208,000000,203.528,206.432,201.604,206.432,5684.3077719413,0
+ITIC.US,D,20211209,000000,204.568,204.568,204.568,204.568,2702.1564471833,0
+ITIC.US,D,20211210,000000,206.471,208.045,206.471,208.045,1725.2625544683,0
+ITIC.US,D,20211213,000000,208.143,208.395,205.383,205.383,4104.1896209218,0
+ITIC.US,D,20211214,000000,205.461,209.746,204.509,208.336,6048.7128699615,0
+ITIC.US,D,20211215,000000,211.095,211.095,197.728,197.728,11636.25770627,0
+ITIC.US,D,20211216,000000,200.118,203.547,194.823,194.823,13315.197578786,0
+ITIC.US,D,20211217,000000,197.175,197.175,186.295,186.295,16216.026861896,0
+ITIC.US,D,20211220,000000,188.334,188.635,181.369,182.622,11453.025764328,0
+ITIC.US,D,20211221,000000,186.508,190.471,184.643,184.643,11226.559319231,0
+ITIC.US,D,20211222,000000,188.033,188.033,184.157,184.526,4235.9519162511,0
+ITIC.US,D,20211223,000000,184.147,190.938,184.147,188.247,6690.0246667596,0
+ITIC.US,D,20211227,000000,188.558,191.191,187.499,188.878,3025.385827913,0
+ITIC.US,D,20211228,000000,188.256,191.705,187.548,188.811,4433.5953592451,0
+ITIC.US,D,20211229,000000,189.947,189.947,186.197,188.422,4765.0598834329,0
+ITIC.US,D,20211230,000000,188.461,191.88,185.585,191.025,5572.103942325,0
+ITIC.US,D,20211231,000000,189.908,191.083,187.849,191.083,2126.7257980498,0
+ITIC.US,D,20220103,000000,195.785,198.214,194.415,196.076,4437.7129309741,0
+ITIC.US,D,20220104,000000,196.29,199.661,196.29,196.495,2011.4337896366,0
+ITIC.US,D,20220105,000000,197.728,206.88,197.728,202.693,5929.3032898193,0
+ITIC.US,D,20220106,000000,204.499,206.296,200.876,202.478,5332.2553891083,0
+ITIC.US,D,20220107,000000,202.576,203.78,201.682,203.372,2742.3027715414,0
+ITIC.US,D,20220110,000000,204.392,204.392,200.458,203.353,1292.9175229189,0
+ITIC.US,D,20220111,000000,203.305,204.091,199.952,204.091,5593.7211939024,0
+ITIC.US,D,20220112,000000,202.965,205.471,200.681,200.681,3073.7672957292,0
+ITIC.US,D,20220113,000000,200.681,200.681,200.681,200.681,823.51434580823,0
+ITIC.US,D,20220114,000000,202.187,202.566,202.187,202.566,647.48815439172,0
+ITIC.US,D,20220118,000000,202.429,205.141,201.673,201.673,2501.4248253925,0
+ITIC.US,D,20220119,000000,201.604,201.837,192.909,194.813,4658.0030184778,0
+ITIC.US,D,20220120,000000,192.628,197.485,192.628,193.949,1094.2446869927,0
+ITIC.US,D,20220121,000000,193.852,194.018,187.178,187.178,3408.3199987138,0
+ITIC.US,D,20220124,000000,187.061,187.548,185.614,187.041,3528.7589717883,0
+ITIC.US,D,20220125,000000,184.4,189.053,183.185,184.692,4323.4503154932,0
+ITIC.US,D,20220126,000000,187.955,189.966,186.674,187.888,4063.0139036314,0
+ITIC.US,D,20220127,000000,188.548,188.548,188.548,188.548,882.18974294707,0
+ITIC.US,D,20220128,000000,190.384,190.384,190.384,190.384,584.69518552385,0
+ITIC.US,D,20220131,000000,191.579,193.842,191.345,193.842,2144.2254778982,0
+ITIC.US,D,20220201,000000,191.919,195.805,191.239,191.239,3798.4599200405,0
+ITIC.US,D,20220202,000000,193.871,196.553,190.384,192.88,2804.066347477,0
+ITIC.US,D,20220203,000000,192.395,192.395,189.976,189.976,3779.9308472598,0
+ITIC.US,D,20220204,000000,190.87,190.87,189.49,190.219,1574.9711863582,0
+ITIC.US,D,20220207,000000,187.888,187.888,187.888,187.888,801.89709423077,0
+ITIC.US,D,20220208,000000,190.792,190.792,189.228,190.792,4743.4426318554,0
+ITIC.US,D,20220209,000000,194.182,194.182,191.424,191.492,1881.7302801718,0
+ITIC.US,D,20220210,000000,188.082,188.082,186.089,187.45,4430.5071804483,0
+ITIC.US,D,20220211,000000,187.061,190.568,186.099,186.596,1965.1111076849,0
+ITIC.US,D,20220214,000000,188.927,191.909,188.927,191.191,2358.3392078083,0
+ITIC.US,D,20220215,000000,191.424,195.805,191.424,195.805,1713.9392322134,0
+ITIC.US,D,20220216,000000,192.638,192.638,191.909,192.201,1164.2434063864,0
+ITIC.US,D,20220217,000000,188.539,188.539,188.539,188.539,858.51370550508,0
+ITIC.US,D,20220218,000000,187.859,191.666,187.859,188.85,987.18782203762,0
+ITIC.US,D,20220222,000000,191.909,191.909,189.004,189.004,1354.6810988545,0
+ITIC.US,D,20220223,000000,183.671,186.586,183.671,186.586,1674.8223007875,0
+ITIC.US,D,20220224,000000,184.371,184.371,184.371,184.371,1567.7654358324,0
+ITIC.US,D,20220225,000000,190.938,190.938,190.938,190.938,941.89453301817,0
+ITIC.US,D,20220228,000000,188.082,188.082,184.157,185.663,3759.3429886146,0
+ITIC.US,D,20220301,000000,183.185,183.185,181.253,181.253,2202.900875037,0
+ITIC.US,D,20220302,000000,183.38,188.082,183.38,187.985,2918.3289629579,0
+ITIC.US,D,20220303,000000,188.373,188.373,188.373,188.373,704.10476566604,0
+ITIC.US,D,20220304,000000,188.616,188.616,188.616,188.616,475.57953470426,0
+ITIC.US,D,20220307,000000,187.664,187.664,186.557,186.965,1668.6459431939,0
+ITIC.US,D,20220308,000000,186.916,194.765,186.39,190.336,3969.3391467957,0
+ITIC.US,D,20220309,000000,194.698,194.698,189.452,190.938,1551.2951489163,0
+ITIC.US,D,20220310,000000,192.405,192.405,192.405,192.405,3668.7564105757,0
+ITIC.US,D,20220311,000000,193.852,193.852,188.654,188.654,922.33606730522,0
+ITIC.US,D,20220314,000000,197.223,197.223,192.395,192.395,1109.6855809766,0
+ITIC.US,D,20220315,000000,190.462,192.444,190.462,190.889,1452.4734274193,0
+ITIC.US,D,20220316,000000,195.893,195.893,195.893,195.893,1067.4804707539,0
+ITIC.US,D,20220317,000000,196.213,197.223,192.88,197.223,1892.0242094944,0
+ITIC.US,D,20220318,000000,193.056,197.203,193.056,197.203,4975.056041614,0
+ITIC.US,D,20220321,000000,197.748,198.126,197.748,198.126,1236.3009116446,0
+ITIC.US,D,20220322,000000,199.127,202.537,199.127,200.312,4118.6011219734,0
+ITIC.US,D,20220323,000000,200.128,200.128,194.698,195.893,4283.3039911351,0
+ITIC.US,D,20220324,000000,199.049,199.166,195.504,196.621,3241.5583436877,0
+ITIC.US,D,20220325,000000,201.079,201.079,200.973,200.973,1123.067689096,0
+ITIC.US,D,20220328,000000,195.785,195.785,195.785,195.785,677.34054942727,0
+ITIC.US,D,20220329,000000,198.758,204.042,198.651,202.654,5245.7863827985,0
+ITIC.US,D,20220330,000000,202.062,204.392,199.672,199.68,2472.6018232892,0
+ITIC.US,D,20220331,000000,197.408,197.408,194.358,197.408,2068.0504009109,0
+ITIC.US,D,20220401,000000,196.047,198.417,196.047,198.417,1804.5258102523,0
+ITIC.US,D,20220404,000000,201.09,201.954,199.341,199.875,2449.9551787795,0
+ITIC.US,D,20220405,000000,197.33,197.33,197.33,197.33,975.86449978276,0
+ITIC.US,D,20220406,000000,190.568,192.345,187.489,190.403,4698.149342836,0
+ITIC.US,D,20220407,000000,191.288,191.375,189.432,191.375,1048.9513979732,0
+ITIC.US,D,20220408,000000,189.432,189.432,186.519,188.927,1454.5322132838,0
+ITIC.US,D,20220411,000000,184.574,189.432,184.574,188.626,2115.4024757949,0
+ITIC.US,D,20220412,000000,190.403,190.403,185.827,187.198,3462.8778241236,0
+ITIC.US,D,20220413,000000,189.432,191.278,189.432,191.278,1423.650425316,0
+ITIC.US,D,20220414,000000,191.239,192.317,188.558,188.558,1215.7130529994,0
+ITIC.US,D,20220418,000000,187.489,187.489,184.77,184.77,4845.3525321492,0
+ITIC.US,D,20220419,000000,185.54,188.077,184.574,186.615,1583.2063298163,0
+ITIC.US,D,20220420,000000,186.721,188.499,185.019,186.985,1647.0286916165,0
+ITIC.US,D,20220421,000000,187.518,187.518,181.223,183.157,4263.7455254221,0
+ITIC.US,D,20220422,000000,183.224,183.234,182.176,182.176,1258.9475561543,0
+ITIC.US,D,20220425,000000,181.187,184.535,181.187,184.535,1386.5922797546,0
+ITIC.US,D,20220426,000000,182.282,182.282,182.282,182.282,1244.5360551027,0
+ITIC.US,D,20220427,000000,182.632,183.108,179.727,182.437,2088.6382595561,0
+ITIC.US,D,20220428,000000,183.823,184.788,181.66,184.526,2380.9858523181,0
+ITIC.US,D,20220429,000000,182.933,184.283,181.66,182.292,2717.5973411672,0
+ITIC.US,D,20220502,000000,185.989,185.989,180.271,180.271,3564.7877244174,0
+ITIC.US,D,20220503,000000,179.717,181.271,178.921,179.717,2618.7756196702,0
+ITIC.US,D,20220504,000000,184.574,185.303,184.574,185.303,1684.0868371778,0
+ITIC.US,D,20220505,000000,181.408,181.408,176.114,176.298,2946.122572129,0
+ITIC.US,D,20220506,000000,174.472,174.603,173.433,174.356,1670.7047290585,0
+ITIC.US,D,20220509,000000,170.004,170.004,164.529,165.733,2542.6005426829,0
+ITIC.US,D,20220510,000000,165.33,166.117,158.219,158.219,4568.4458333712,0
+ITIC.US,D,20220511,000000,156.364,159.307,152.517,152.896,4287.4215628641,0
+ITIC.US,D,20220512,000000,152.477,154.46,152.477,152.808,4781.5301703491,0
+ITIC.US,D,20220513,000000,155.431,158.695,155.387,158.695,2185.4011951886,0
+ITIC.US,D,20220516,000000,158.686,158.822,156.626,157.996,2469.5136444924,0
+ITIC.US,D,20220517,000000,161.745,162.134,157.375,162.134,3044.9442936259,0
+ITIC.US,D,20220518,000000,159.551,159.551,157.423,157.471,2021.7277189592,0
+ITIC.US,D,20220519,000000,157.394,157.394,150.962,150.962,4824.764673504,0
+ITIC.US,D,20220520,000000,153.975,155.386,148.35,151.779,4117.5717290412,0
+ITIC.US,D,20220523,000000,155.597,155.597,150.982,152.954,1692.3219806359,0
+ITIC.US,D,20220524,000000,153.382,153.382,151.439,153.226,2177.1660517305,0
+ITIC.US,D,20220526,000000,158.345,158.345,156.5,156.5,2529.2184345635,0
+ITIC.US,D,20220527,000000,161.162,161.162,158.355,158.355,1048.9513979732,0
+ITIC.US,D,20220531,000000,158.355,161.192,158.355,161.192,1031.4517181248,0
+ITIC.US,D,20220601,000000,161.26,161.26,159.9,159.9,926.45363903426,0
+ITIC.US,D,20220602,000000,162.232,162.232,161.231,162.203,2544.6593285474,0
+ITIC.US,D,20220603,000000,161.123,161.123,161.123,161.123,2183.3424093241,0
+ITIC.US,D,20220606,000000,158.734,158.734,157.257,157.257,1875.5539225783,0
+ITIC.US,D,20220607,000000,157.375,157.375,157.375,157.375,1429.8267829095,0
+ITIC.US,D,20220608,000000,154.703,157.306,154.45,154.45,2260.5468792436,0
+ITIC.US,D,20220609,000000,155.451,155.451,153.965,153.965,1709.8216604843,0
+ITIC.US,D,20220610,000000,150.331,150.331,150.331,150.331,1274.3884501382,0
+ITIC.US,D,20220613,000000,146.931,146.931,140.18,141.832,4214.3346646736,0
+ITIC.US,D,20220614,000000,142.279,146.226,142.279,146.226,1951.7366142961,0
+ITIC.US,D,20220615,000000,145.768,151.05,145.203,150.563,2070.7699724761,0
+ITIC.US,D,20220616,000000,149.968,149.968,145.587,145.856,2169.2803378664,0
+ITIC.US,D,20220617,000000,147.96,153.341,145.203,151.45,2969.6770566629,0
+ITIC.US,D,20220621,000000,149.793,152.999,145.622,148.721,2464.8114340374,0
+ITIC.US,D,20220622,000000,148.799,148.799,148.799,148.799,2733.6626395819,0
+ITIC.US,D,20220623,000000,148.136,149.963,148.127,149.521,2160.0449911111,0
+ITIC.US,D,20220624,000000,148.127,153.643,148.127,153.643,6909.065522637,0
+ITIC.US,D,20220627,000000,149.861,149.861,149.861,149.861,1624.3948793011,0
+ITIC.US,D,20220628,000000,148.526,148.526,148.526,148.526,827.07660942305,0
+ITIC.US,D,20220629,000000,148.224,148.224,148.224,148.224,1008.7050956115,0
+ITIC.US,D,20220630,000000,149.993,152.892,149.993,152.892,1638.7609742539,0
+ITIC.US,D,20220701,000000,152.366,152.366,149.89,149.89,1533.0675613871,0
+ITIC.US,D,20220705,000000,148.623,148.623,145.593,145.593,1324.7591845722,0
+ITIC.US,D,20220706,000000,145.681,145.681,145.681,145.681,644.42197359513,0
+ITIC.US,D,20220707,000000,147.152,147.152,146.568,146.568,1921.9782747511,0
+ITIC.US,D,20220708,000000,148.127,148.127,146.607,146.607,1476.6293312156,0
+ITIC.US,D,20220711,000000,144.921,146.178,144.716,144.716,1704.4345511808,0
+ITIC.US,D,20220712,000000,144.228,145.69,140.769,141.84,5090.7283614736,0
+ITIC.US,D,20220713,000000,139.527,141.675,139.429,140.408,2424.7915980976,0
+ITIC.US,D,20220714,000000,137.845,140.009,137.845,138.625,2019.4624905019,0
+ITIC.US,D,20220715,000000,139.356,140.838,138.625,138.869,5624.3261740046,0
+ITIC.US,D,20220718,000000,138.869,138.869,133.577,134.776,5995.7923434974,0
+ITIC.US,D,20220719,000000,138.703,139.259,137.407,137.651,3567.9222964813,0
+ITIC.US,D,20220720,000000,138.918,144.443,138.918,142.182,5119.4605513792,0
+ITIC.US,D,20220721,000000,142.787,144.15,141.568,143.01,1810.1279640475,0
+ITIC.US,D,20220722,000000,139.687,141.87,138.216,138.673,2242.1369622697,0
+ITIC.US,D,20220725,000000,137.887,140.214,136.969,136.969,4407.3127015782,0
+ITIC.US,D,20220726,000000,136.432,138.459,135.088,135.253,1945.5797164592,0
+ITIC.US,D,20220727,000000,135.702,136.432,133.226,136.412,3127.7041011433,0
+ITIC.US,D,20220728,000000,137.756,139.945,137.212,139.902,3591.5237381894,0
+ITIC.US,D,20220729,000000,142.23,145.203,142.23,145.203,1586.4273426402,0
+ITIC.US,D,20220801,000000,148.984,148.984,146.099,146.099,1528.9629628292,0
+ITIC.US,D,20220802,000000,147.639,148.331,147.639,148.331,2858.8528955988,0
+ITIC.US,D,20220803,000000,148.127,151.055,148.127,149.491,5141.0096938083,0
+ITIC.US,D,20220804,000000,153.233,153.233,152.902,152.902,2036.9070343731,0
+ITIC.US,D,20220805,000000,151.07,151.07,137.32,142.27,10657.590155667,0
+ITIC.US,D,20220808,000000,148.039,155.241,147.469,155.241,2368.3533679261,0
+ITIC.US,D,20220809,000000,157.843,157.843,150.66,152.131,2791.1270193929,0
+ITIC.US,D,20220810,000000,152.482,157.871,151.976,154.315,5534.0250057302,0
+ITIC.US,D,20220811,000000,159.772,160.201,158.749,158.749,1068.2217747015,0
+ITIC.US,D,20220812,000000,158.846,164.308,158.846,163.232,3590.4975885499,0
+ITIC.US,D,20220815,000000,162.918,164.674,162.744,164.206,2563.3217994278,0
+ITIC.US,D,20220816,000000,162.969,163.426,161.75,162.55,3222.1098679757,0
+ITIC.US,D,20220817,000000,160.737,164.021,157.979,159.363,1924.0305740301,0
+ITIC.US,D,20220818,000000,161.087,163.632,161.087,161.087,654.68346998996,0
+ITIC.US,D,20220819,000000,158.865,160.795,158.865,160.795,972.78985822959,0
+ITIC.US,D,20220822,000000,155.981,155.981,155.981,155.981,2221.61396948,0
+ITIC.US,D,20220823,000000,153.282,153.447,151.664,151.664,1959.9458114119,0
+ITIC.US,D,20220824,000000,154.266,155.923,154.266,154.266,727.54009439323,0
+ITIC.US,D,20220825,000000,155.923,159.528,155.923,159.528,1005.626646693,0
+ITIC.US,D,20220826,000000,156.288,158.602,154.929,157.871,3660.2757640348,0
+ITIC.US,D,20220829,000000,153.974,153.974,152.512,152.629,1832.7032561161,0
+ITIC.US,D,20220830,000000,152.376,152.376,147.284,147.444,2362.1964700892,0
+ITIC.US,D,20220831,000000,147.601,147.601,143.442,144.033,1170.346112936,0
+ITIC.US,D,20220901,000000,141.755,141.755,131.965,134.405,9512.131257062,0
+ITIC.US,D,20220902,000000,134.893,137.443,134.893,135.128,1900.789403702,0
+ITIC.US,D,20220906,000000,134.551,134.845,130.514,134.023,6217.975239882,0
+ITIC.US,D,20220907,000000,132.469,136.868,131.961,136.848,8997.547258105,0
+ITIC.US,D,20220908,000000,133.965,144.18,133.965,137.826,8411.351171818,0
+ITIC.US,D,20220909,000000,138.803,144.336,138.803,141.345,5157.093317579,0
+ITIC.US,D,20220912,000000,144.131,144.668,141.374,144.502,3210.267572022,0
+ITIC.US,D,20220913,000000,141.736,142.811,139.419,139.419,4153.50106514,0
+ITIC.US,D,20220914,000000,138.031,143.935,138.031,140.807,6115.672257982,0
+ITIC.US,D,20220915,000000,141.736,142.713,140.348,140.348,5567.328274998,0
+ITIC.US,D,20220916,000000,139.409,143.339,137.249,143.339,10346.923589366,0
+ITIC.US,D,20220919,000000,146.125,146.125,140.68,144.668,1809.739749811,0
+ITIC.US,D,20220920,000000,142.694,145.001,142.694,145.001,1824.062167277,0
+ITIC.US,D,20220921,000000,144.668,144.668,144.668,144.668,877.759584702,0
+ITIC.US,D,20220922,000000,144.659,144.659,140.27,140.27,4067.566560344,0
+ITIC.US,D,20220923,000000,138.481,140.519,135.89,139.976,5806.717252644,0
+ITIC.US,D,20220926,000000,140.895,142.014,140.895,141.228,1140.678248185,0
+ITIC.US,D,20220927,000000,142.029,148.402,138.989,138.989,2128.925053339,0
+ITIC.US,D,20220928,000000,139.849,142.068,139.781,141.198,4102.34957419,0
+ITIC.US,D,20220929,000000,136.868,147.112,136.868,139.439,2308.978301483,0
+ITIC.US,D,20220930,000000,137.826,137.826,137.826,137.826,907.427449453,0
+ITIC.US,D,20221003,000000,138.373,141.736,137.454,141.531,5185.738152511,0
+ITIC.US,D,20221004,000000,140.758,140.758,136.115,138.667,13793.511049577,0
+ITIC.US,D,20221005,000000,132.734,137.635,132.734,136.751,6185.238285674,0
+ITIC.US,D,20221006,000000,136.858,136.858,134.023,134.952,3569.351038491,0
+ITIC.US,D,20221007,000000,132.899,133.427,131.003,132.938,2708.982960712,0
+ITIC.US,D,20221010,000000,131.502,134.434,130.544,130.544,2129.948083158,0
+ITIC.US,D,20221011,000000,130.983,132.885,129.077,129.077,3300.294196094,0
+ITIC.US,D,20221012,000000,129.028,129.967,129.028,129.967,1155.000665651,0
+ITIC.US,D,20221013,000000,127.171,130.602,127.171,129.859,3960.148429349,0
+ITIC.US,D,20221014,000000,130.006,130.006,128.149,128.149,1632.755591124,0
+ITIC.US,D,20221017,000000,130.544,133.232,127.513,131.814,8587.312300686,0
+ITIC.US,D,20221018,000000,134.209,135.754,131.844,132.929,10435.927183619,0
+ITIC.US,D,20221019,000000,129.698,130.006,129.429,129.429,3148.885782882,0
+ITIC.US,D,20221020,000000,130.983,130.983,127.103,127.787,5262.465388936,0
+ITIC.US,D,20221021,000000,126.829,131.961,123.164,123.164,9049.721778874,0
+ITIC.US,D,20221024,000000,123.388,125.759,122.968,122.968,4966.809771245,0
+ITIC.US,D,20221025,000000,124.977,129.009,124.972,129.009,3054.767039534,0
+ITIC.US,D,20221026,000000,128.437,130.495,128.437,130.172,3263.46512261,0
+ITIC.US,D,20221027,000000,132.938,133.916,132.938,133.916,1047.582534656,0
+ITIC.US,D,20221028,000000,137.396,143.407,137.396,142.576,3409.758386727,0
+ITIC.US,D,20221031,000000,142.567,143.642,142.567,143.642,1189.783679497,0
+ITIC.US,D,20221101,000000,143.691,146.428,143.691,145.089,2611.795127907,0
+ITIC.US,D,20221102,000000,145.319,147.884,142.342,142.342,3969.35569772,0
+ITIC.US,D,20221103,000000,141.736,143.691,141.736,142.22,1476.232028817,0
+ITIC.US,D,20221104,000000,143.652,148.627,143.652,146.115,5895.720846897,0
+ITIC.US,D,20221107,000000,145.626,149.047,145.626,149.047,1754.496139585,0
+ITIC.US,D,20221108,000000,151.511,151.511,147.053,147.053,1871.121538951,0
+ITIC.US,D,20221109,000000,145.646,150.074,145.646,146.154,1059.858892484,0
+ITIC.US,D,20221110,000000,151.921,159.116,151.921,159.116,6543.298722324,0
+ITIC.US,D,20221111,000000,156.261,161.286,152.488,156.398,5100.826677534,0
+ITIC.US,D,20221114,000000,156.643,157.356,154.443,154.443,2442.995207772,0
+ITIC.US,D,20221115,000000,155.411,155.411,152.899,153.769,1517.153221577,0
+ITIC.US,D,20221116,000000,152.488,152.498,146.623,149.204,5297.248402782,0
+ITIC.US,D,20221117,000000,146.662,146.662,140.553,143.593,7829.247204807,0
+ITIC.US,D,20221118,000000,145.245,145.646,141.202,143.994,4291.610090705,0
+ITIC.US,D,20221121,000000,145.851,145.851,143.104,143.104,1127.378860538,0
+ITIC.US,D,20221122,000000,143.231,153.251,143.231,150.426,21908.183573885,0
+ITIC.US,D,20221123,000000,149.82,153.803,148.852,150.924,11539.77635832,0
+ITIC.US,D,20221125,000000,151.012,152.767,151.012,152.767,1915.111821168,0
+ITIC.US,D,20221128,000000,152.918,152.918,148.774,148.774,4709.006256857,0
+ITIC.US,D,20221129,000000,150.445,152.596,149.39,150.24,2924.842252521,0
+ITIC.US,D,20221130,000000,151.94,159,140.22,153.54,6269,0
+ITIC.US,D,20221201,000000,154.62,154.62,151.03,151.03,1488,0
+ITIC.US,D,20221202,000000,151.72,153.86,150.5,153.86,3347,0
+ITIC.US,D,20221205,000000,152.52,152.975,145.14,146.11,2881,0
+ITIC.US,D,20221206,000000,150,150,150,150,5189,0
+ITIC.US,D,20221207,000000,150.7,150.7,150.7,150.7,608,0
+ITIC.US,D,20221208,000000,151.9,153.98,151.9,153.98,1268,0
+ITIC.US,D,20221209,000000,151.75,151.75,151.75,151.75,539,0
+ITIC.US,D,20221212,000000,153.97,153.97,150.3832,152.25,1390,0
+ITIC.US,D,20221213,000000,155.74,156.95,147.22,147.22,6470,0
+ITIC.US,D,20221214,000000,151,152.955,144.06,144.06,7336,0
+ITIC.US,D,20221215,000000,143.58,145,138,139.84,6076,0
+ITIC.US,D,20221216,000000,136.2,142.3,135,142.3,10982,0
+ITIC.US,D,20221219,000000,139.75,146,139.75,144,4808,0
+ITIC.US,D,20221220,000000,144.82,148.98,144.82,148,3561,0
+ITIC.US,D,20221221,000000,151.2,151.95,150,150.9,3014,0
+ITIC.US,D,20221222,000000,149.05,149.05,147.84,147.84,1001,0
+ITIC.US,D,20221223,000000,150.47,152.17,148,148,1308,0
+ITIC.US,D,20221227,000000,150.1,150.775,145.5,147.55,5025,0
+ITIC.US,D,20221228,000000,149.5,151.2,145,145,9538,0
+ITIC.US,D,20221229,000000,147.04,148,147.02,148,1753,0
+ITIC.US,D,20221230,000000,147.9,148.98,147.5,147.55,1738,0
+ITIC.US,D,20230103,000000,146.98,146.98,146.98,146.98,922,0
+ITIC.US,D,20230104,000000,150,150,150,150,1264,0
+ITIC.US,D,20230105,000000,148.27,148.27,148.27,148.27,605,0
+ITIC.US,D,20230106,000000,149.1026,155.7,149.1025,155.7,2080,0
+ITIC.US,D,20230109,000000,154.21,154.21,148.7,148.7,3404,0
+ITIC.US,D,20230110,000000,151.2,156.5,151.2,156,3325,0
+ITIC.US,D,20230111,000000,159.48,159.48,159.48,159.48,659,0
+ITIC.US,D,20230112,000000,160,160,158.8,159.44,2186,0
+ITIC.US,D,20230113,000000,156.5,160.45,156.0006,159.76,5173,0
+ITIC.US,D,20230117,000000,161.36,161.36,157.76,157.76,939,0
+ITIC.US,D,20230118,000000,153,153,153,153,1115,0
+ITIC.US,D,20230119,000000,151.17,151.17,144,144.49,3005,0
+ITIC.US,D,20230120,000000,146.49,153.48,146.49,153.48,2024,0
+ITIC.US,D,20230123,000000,153.5,154.5,153.315,154.5,1707,0
+ITIC.US,D,20230124,000000,153.205,153.205,153.03,153.03,1368,0
+ITIC.US,D,20230125,000000,154.5,155.99,154.5,155.99,931,0
+ITIC.US,D,20230126,000000,156,157.2499,155,156.58,1552,0
+ITIC.US,D,20230127,000000,153.8,156.75,153.8,156.75,1093,0
+ITIC.US,D,20230130,000000,155.565,158,154,154,1408,0
+ITIC.US,D,20230131,000000,157.99,162,157.96,162,2116,0
+ITIC.US,D,20230201,000000,163.87,167.84,163.84,164.78,1994,0
+ITIC.US,D,20230202,000000,167.55,167.55,164.78,164.78,3291,0
+ITIC.US,D,20230203,000000,166,166,158.5,158.5,2056,0
+ITIC.US,D,20230206,000000,155,158.45,155,156.54,1790,0
+ITIC.US,D,20230207,000000,158,161.6,158,161.6,1512,0
+ITIC.US,D,20230208,000000,155.13,155.13,155.13,155.13,611,0
+ITIC.US,D,20230209,000000,155,161.83,154.8,160.02,3044,0
+ITIC.US,D,20230210,000000,156.56,156.56,156.56,156.56,2866,0
+ITIC.US,D,20230213,000000,158.9998,160.53,158.9998,159.4,1335,0
+ITIC.US,D,20230214,000000,161,163.5,154.0001,157.75,2868,0
+ITIC.US,D,20230215,000000,160.9999,160.9999,157.75,157.75,1069,0
+ITIC.US,D,20230216,000000,160.02,160.48,157.8,160.48,1867,0
+ITIC.US,D,20230217,000000,160.57,165.9999,160.57,161.6,1480,0
+ITIC.US,D,20230221,000000,162,162.05,155.6,155.6,2647,0
+ITIC.US,D,20230222,000000,157.44,157.44,157.44,157.44,1179,0
+ITIC.US,D,20230223,000000,159,160.38,159,160.38,1845,0
+ITIC.US,D,20230224,000000,159.97,160.6,159.97,160.6,1866,0
+ITIC.US,D,20230228,000000,161.5,163.35,161.5,163.35,1506,0
+ITIC.US,D,20230301,000000,163.5,163.5,157.5,157.5,2378,0
+ITIC.US,D,20230302,000000,158.25,159.58,158.25,159.58,1397,0
+ITIC.US,D,20230303,000000,157.68,159.95,156.66,156.66,3216,0
+ITIC.US,D,20230306,000000,158.56,158.56,150.2,150.2,14372,0
+ITIC.US,D,20230307,000000,150.99,155,147,147,3878,0
+ITIC.US,D,20230308,000000,149.17,149.17,147.93,147.93,1657,0
+ITIC.US,D,20230309,000000,145.03,145.1,145.03,145.1,1424,0
+ITIC.US,D,20230310,000000,145,145,138.2501,143.99,1957,0
+ITIC.US,D,20230313,000000,145,145,144.43,144.43,2384,0
+ITIC.US,D,20230314,000000,147.12,147.12,147.12,147.12,1538,0
+ITIC.US,D,20230315,000000,146.44,147.31,146.44,147.31,1648,0
+ITIC.US,D,20230316,000000,144.575,153.81,141.57,147.99,7608,0
+ITIC.US,D,20230317,000000,146.58,146.58,140,140,7011,0
+ITIC.US,D,20230320,000000,142.42,145.8,142.42,143.3,5229,0
+ITIC.US,D,20230321,000000,149.56,150.79,148.6,150.79,2425,0
+ITIC.US,D,20230322,000000,149.99,150,146.98,146.98,1432,0
+ITIC.US,D,20230323,000000,149.12,149.12,146.3505,147.47,2234,0
+ITIC.US,D,20230324,000000,144.11,146.74,144.1,146.74,4629,0
+ITIC.US,D,20230327,000000,147.96,148.17,147.69,148.17,2448,0
+ITIC.US,D,20230328,000000,149.27,149.27,147.89,147.89,1777,0
+ITIC.US,D,20230329,000000,145.47,151.03,145.47,151,5137,0
+ITIC.US,D,20230330,000000,152.28,152.28,151.64,151.64,641,0
+ITIC.US,D,20230331,000000,151,151,151,151,1215,0
+ITIC.US,D,20230403,000000,154.9,154.9,154.9,154.9,770,0
+ITIC.US,D,20230404,000000,151,151,151,151,934,0
+ITIC.US,D,20230405,000000,150.79,150.79,150.79,150.79,1155,0
+ITIC.US,D,20230406,000000,148.85,148.85,148.85,148.85,725,0
+ITIC.US,D,20230410,000000,147.25,147.25,147.25,147.25,1933,0
+ITIC.US,D,20230411,000000,147,147.2,147,147.2,2015,0
+ITIC.US,D,20230412,000000,147.8,147.8,147.8,147.8,789,0
+ITIC.US,D,20230413,000000,148.78,148.78,148.78,148.78,908,0
+ITIC.US,D,20230414,000000,149,149.3,149,149.3,925,0
+ITIC.US,D,20230417,000000,150,150,148.2,148.2,1138,0
+ITIC.US,D,20230418,000000,148.9999,148.9999,147.15,147.15,1579,0
+ITIC.US,D,20230419,000000,147,147.21,147,147.21,1207,0
+ITIC.US,D,20230420,000000,147,147.37,145,147.37,5153,0
+ITIC.US,D,20230421,000000,145.75,148,145.75,146.64,1394,0
+ITIC.US,D,20230424,000000,146.9613,146.9613,146.74,146.74,1802,0
+ITIC.US,D,20230425,000000,147.0001,147.17,147.0001,147.17,737,0
+ITIC.US,D,20230426,000000,147,147,147,147,936,0
+ITIC.US,D,20230427,000000,146.5,148.96,145.03,148.96,3515,0
+ITIC.US,D,20230428,000000,148.78,148.78,148.78,148.78,929,0
+ITIC.US,D,20230501,000000,146.25,146.25,146.25,146.25,664,0
+ITIC.US,D,20230502,000000,147,147,146.01,146.01,947,0
+ITIC.US,D,20230503,000000,147,149.9999,144.4,144.4,2993,0
+ITIC.US,D,20230504,000000,144.64,146.11,143.5,144.7,4802,0
+ITIC.US,D,20230505,000000,141.99,146,141.99,146,3274,0
+ITIC.US,D,20230508,000000,143.3544,144.2,140.8418,143.75,2575,0
+ITIC.US,D,20230509,000000,143.85,143.85,141.32,141.32,1442,0
+ITIC.US,D,20230510,000000,143.84,143.84,143.84,143.84,1021,0
+ITIC.US,D,20230511,000000,142.7742,142.7742,141.63,142.2,1126,0
+ITIC.US,D,20230512,000000,143.39,143.39,143.39,143.39,774,0
+ITIC.US,D,20230515,000000,144.16,144.16,142.65,142.65,891,0
+ITIC.US,D,20230516,000000,140.1,140.1,140.1,140.1,837,0
+ITIC.US,D,20230517,000000,141.65,141.65,141.65,141.65,934,0
+ITIC.US,D,20230518,000000,141.99,141.99,139.35,139.35,2505,0
+ITIC.US,D,20230519,000000,141.24,144.9,141.24,141.5,5669,0
+ITIC.US,D,20230522,000000,140.64,142.74,139.6,139.6,7017,0
+ITIC.US,D,20230523,000000,139.6,140,137.35,137.7,5401,0
+ITIC.US,D,20230524,000000,136.3,139.99,136.02,136.02,2227,0
+ITIC.US,D,20230525,000000,136.85,137.01,135.505,137.01,2293,0
+ITIC.US,D,20230526,000000,137,137.8,135.7001,137.8,851,0
+ITIC.US,D,20230530,000000,138.67,138.67,135.54,135.54,3309,0
+ITIC.US,D,20230531,000000,132.55,132.55,132.55,132.55,1160,0
+ITIC.US,D,20230601,000000,133.82,134,133.77,133.77,2481,0
+ITIC.US,D,20230602,000000,133.8,138.32,133.7701,135.1,6710,0
+ITIC.US,D,20230605,000000,135.55,136.175,135.55,135.69,1784,0
+ITIC.US,D,20230606,000000,136,139.99,136,136.98,5055,0
+ITIC.US,D,20230607,000000,137.5,139.95,136.3388,137.98,7127,0
+ITIC.US,D,20230608,000000,139.875,139.875,138.8,138.8,1814,0
+ITIC.US,D,20230609,000000,137.37,137.37,136.37,136.37,1417,0
+ITIC.US,D,20230612,000000,137,137,136.1,136.1,2357,0
+ITIC.US,D,20230613,000000,137.045,137.99,136.09,136.09,7807,0
+ITIC.US,D,20230614,000000,135.66,135.66,135.66,135.66,1643,0
+ITIC.US,D,20230615,000000,139.393,139.5,135.5,138.94,3487,0
+ITIC.US,D,20230616,000000,139.72,139.97,137,137,3253,0
+ITIC.US,D,20230620,000000,138.12,138.6,136.55,136.55,3780,0
+ITIC.US,D,20230621,000000,136.5001,137.49,136.01,136.05,1865,0
+ITIC.US,D,20230622,000000,135.01,135.01,130.97,131.15,3157,0
+ITIC.US,D,20230623,000000,132.81,132.85,131.3,131.985,15726,0
+ITIC.US,D,20230626,000000,131.67,131.67,131.67,131.67,1289,0
+ITIC.US,D,20230627,000000,132.31,133.09,132.31,132.65,2825,0
+ITIC.US,D,20230628,000000,134.38,134.38,131,131.9,4247,0
+ITIC.US,D,20230629,000000,133.9417,138.2,133.9417,138.2,5715,0
+ITIC.US,D,20230630,000000,139.2,147.73,139.2,146,14493,0
+ITIC.US,D,20230703,000000,146.52,147,146.2,147,2529,0
+ITIC.US,D,20230705,000000,147,148.81,146.52,147.5,4687,0
+ITIC.US,D,20230706,000000,147,150.32,146.7,150.01,7278,0
+ITIC.US,D,20230707,000000,149.98,153.245,148.77,150.98,9278,0
+ITIC.US,D,20230710,000000,151,151,149.98,150,5213,0
+ITIC.US,D,20230711,000000,150,150.96,149.7,150.96,8950,0
+ITIC.US,D,20230712,000000,150,150,150,150,2365,0
+ITIC.US,D,20230713,000000,149.43,149.43,149.43,149.43,1425,0
+ITIC.US,D,20230714,000000,149.53,151.435,148.33,150,2171,0
+ITIC.US,D,20230717,000000,152.11,152.99,150.73,151.1,1978,0
+ITIC.US,D,20230718,000000,152.5,152.5,149.01,149.85,3670,0
+ITIC.US,D,20230719,000000,151.4,151.4,149.93,150.17,2265,0
+ITIC.US,D,20230720,000000,151.005,151.005,150.53,150.53,1700,0
+ITIC.US,D,20230721,000000,150.32,150.32,150.24,150.24,1043,0
+ITIC.US,D,20230724,000000,151.8,151.8,151.8,151.8,1341,0
+ITIC.US,D,20230725,000000,151.58,151.58,151.58,151.58,652,0
+ITIC.US,D,20230726,000000,153.48,153.48,153.48,153.48,1379,0
+ITIC.US,D,20230727,000000,151.0001,153,150.7,153,5809,0
+ITIC.US,D,20230728,000000,152.5965,154.02,152.5965,154.02,751,0
+ITIC.US,D,20230801,000000,158.65,158.65,158.65,158.65,945,0
+ITIC.US,D,20230802,000000,157.61,157.61,157.61,157.61,1011,0
+ITIC.US,D,20230803,000000,156.61,156.61,154.02,154.02,1095,0
+ITIC.US,D,20230804,000000,156.81,156.81,152.72,152.72,1329,0
+ITIC.US,D,20230807,000000,155.4,155.4,153.5,155,1696,0
+ITIC.US,D,20230808,000000,156,156,155.15,155.15,1420,0
+ITIC.US,D,20230809,000000,156.8,156.8,156,156.34,2249,0
+ITIC.US,D,20230810,000000,156.51,157.39,154.245,154.43,2128,0
+ITIC.US,D,20230811,000000,151.9,151.9,151.9,151.9,1139,0
+ITIC.US,D,20230814,000000,154.03,154.05,152.64,152.64,1075,0
+ITIC.US,D,20230815,000000,149.07,149.07,149.07,149.07,832,0
+ITIC.US,D,20230816,000000,150.99,150.99,150.99,150.99,1317,0
+ITIC.US,D,20230817,000000,151,151.2,149.06,149.06,1766,0
+ITIC.US,D,20230818,000000,150.99,152.2,150.99,152.2,3209,0
+ITIC.US,D,20230821,000000,152,152,146.75,146.75,4230,0
+ITIC.US,D,20230822,000000,149.75,150.99,149.14,149.14,2896,0
+ITIC.US,D,20230823,000000,148.485,151.97,146.0301,151.65,7492,0
+ITIC.US,D,20230824,000000,150.5,150.5,147.9,147.9,10090,0
+ITIC.US,D,20230825,000000,149.79,149.79,149.79,149.79,1153,0
+ITIC.US,D,20230828,000000,148.5,148.5,148.5,148.5,1424,0
+ITIC.US,D,20230829,000000,151.73,151.73,151.73,151.73,711,0
+ITIC.US,D,20230830,000000,151.49,152,150.62,151.43,1451,0
+ITIC.US,D,20230831,000000,151,151,143.89,143.89,3190,0
+ITIC.US,D,20230901,000000,146.06,146.06,146.06,146.06,977,0
+ITIC.US,D,20230905,000000,146.23,146.23,146.23,146.23,1760,0
+ITIC.US,D,20230906,000000,148.71,148.71,146.8,146.8,2648,0
+ITIC.US,D,20230907,000000,147,148.2115,147,147,6707,0
+ITIC.US,D,20230908,000000,148.08,148.08,148.08,148.08,591,0
+ITIC.US,D,20230911,000000,148.24,148.24,148.24,148.24,1153,0
+ITIC.US,D,20230912,000000,149.28,150.24,149.28,150.24,2142,0
+ITIC.US,D,20230913,000000,150.55,150.55,149.23,149.23,1853,0
+ITIC.US,D,20230914,000000,149.5,149.89,149.5,149.89,1365,0
+ITIC.US,D,20230915,000000,149.98,152.25,149.98,152.25,6735,0
+ITIC.US,D,20230918,000000,152.4,152.45,149.6,149.6,1617,0
+ITIC.US,D,20230919,000000,149,149,149,149,1108,0
+ITIC.US,D,20230920,000000,149.1,149.1,149,149,1307,0
+ITIC.US,D,20230921,000000,149.05,150.56,149,149.2,7350,0
+ITIC.US,D,20230922,000000,145.0332,149.8,145.0332,146.45,936,0
+ITIC.US,D,20230925,000000,148.8,148.8,147.6,148.68,1514,0
+ITIC.US,D,20230926,000000,148.8,148.8,144.72,144.72,8671,0
+ITIC.US,D,20230927,000000,144.72,144.72,144.5,144.5,1990,0
+ITIC.US,D,20230928,000000,145.5,147.76,144.8,147.76,1699,0
+ITIC.US,D,20231002,000000,147.35,147.35,146.5,146.5,900,0
+ITIC.US,D,20231003,000000,148.5,149.76,144.88,145,6676,0
+ITIC.US,D,20231004,000000,145,145,140.95,144.4,6540,0
+ITIC.US,D,20231005,000000,142,145.78,140.69,144.2,4792,0
+ITIC.US,D,20231006,000000,143,148.69,142.35,145.51,6568,0
+ITIC.US,D,20231009,000000,143.2,145.7,143.2,145.4,3833,0
+ITIC.US,D,20231010,000000,145,148.85,145,147.8,5426,0
+ITIC.US,D,20231011,000000,147,149.76,145.0001,147.14,5932,0
+ITIC.US,D,20231012,000000,146.46,147.2,144.24,145.75,6916,0
+ITIC.US,D,20231013,000000,145.75,146,142.13,144.4,7731,0
+ITIC.US,D,20231016,000000,145.25,145.8,143.5,144.06,6546,0
+ITIC.US,D,20231017,000000,142.73,143.88,142.515,143.3,6705,0
+ITIC.US,D,20231018,000000,142.33,144.76,140.34,140.34,3171,0
+ITIC.US,D,20231019,000000,140.49,141.6,139.66,140.4,9296,0
+ITIC.US,D,20231020,000000,141.5,142.76,140.69,140.69,3684,0
+ITIC.US,D,20231023,000000,140.5,140.5,137.02,138.37,2718,0
+ITIC.US,D,20231024,000000,139.4,139.4,133.45,136,6337,0
+ITIC.US,D,20231025,000000,135.23,136.63,128.53,131.3,5750,0
+ITIC.US,D,20231026,000000,132.12,132.12,127.71,130.88,11993,0
+ITIC.US,D,20231027,000000,130.9027,132.74,130.9027,131.54,3671,0
+ITIC.US,D,20231030,000000,132.97,140.78,128.99,140.78,12209,0
+ITIC.US,D,20231031,000000,136.56,143.81,136.56,143.81,4042,0
+ITIC.US,D,20231101,000000,145.54,145.54,145.54,145.54,1653,0
+ITIC.US,D,20231102,000000,145.735,146.84,145.735,146.84,2489,0
+ITIC.US,D,20231103,000000,149.385,149.95,149.38,149.95,2408,0
+ITIC.US,D,20231106,000000,145.22,145.22,143.57,143.57,2679,0
+ITIC.US,D,20231107,000000,145.54,147.33,144.1,146.46,4662,0
+ITIC.US,D,20231108,000000,148.1,149.9,147.7,149.9,3456,0
+ITIC.US,D,20231110,000000,149.89,149.89,148.01,149.82,2148,0
+ITIC.US,D,20231113,000000,149,149.01,148.84,149.01,2993,0
+ITIC.US,D,20231114,000000,149.8,152.25,147.02,152.24,6091,0
+ITIC.US,D,20231117,000000,152.61,152.61,152.49,152.49,2037,0
+ITIC.US,D,20231120,000000,151.47,151.4999,147.76,147.76,2171,0
+ITIC.US,D,20231121,000000,147,147.14,147,147.14,1771,0
+ITIC.US,D,20231122,000000,150.0001,150.05,150.0001,150.03,1323,0
+ITIC.US,D,20231127,000000,155,156.9799,151.8,153.31,5715,0
+ITIC.US,D,20231128,000000,152,157.4999,150.0001,150.26,2156,0
+ITIC.US,D,20231129,000000,154.01,154.01,154.01,154.01,1488,0
+ITIC.US,D,20231130,000000,151.07,152.5,151.07,151.21,3694,0
+ITIC.US,D,20231204,000000,151.43,153.955,151.43,153,1302,0
+ITIC.US,D,20231205,000000,154.14,154.14,151.09,151.09,1503,0
+ITIC.US,D,20231206,000000,152,152.5795,145,145,4877,0
+ITIC.US,D,20231207,000000,145,146.0994,141.41,143.65,3134,0
+ITIC.US,D,20231208,000000,146.98,146.98,146.98,146.98,818,0
+ITIC.US,D,20231212,000000,145.5001,145.5001,144.54,144.54,2162,0
+ITIC.US,D,20231213,000000,144.9999,153.33,143,153.33,14164,0
+ITIC.US,D,20231214,000000,155.38,159.91,155.38,156,4502,0
+ITIC.US,D,20231215,000000,155.23,155.23,150.9901,153.41,5995,0
+ITIC.US,D,20231218,000000,155.1,155.655,153.34,153.34,2119,0
+ITIC.US,D,20231219,000000,156.4,166.88,156.4,161.04,8503,0
+ITIC.US,D,20231220,000000,165.29,165.29,164.36,164.49,5315,0
+ITIC.US,D,20231221,000000,164.87,164.87,160.0101,164.43,4467,0
+ITIC.US,D,20231222,000000,166.58,166.58,161.86,162.39,2826,0
+ITIC.US,D,20231226,000000,162.5,162.5,162.5,162.5,2156,0
+ITIC.US,D,20231227,000000,162.5,164.95,162.5,164.95,1257,0
+ITIC.US,D,20231228,000000,162.8,162.8,162.8,162.8,1299,0
+ITIC.US,D,20231229,000000,162.55,162.55,162.14,162.14,2663,0
+ITIC.US,D,20240103,000000,161.53,161.53,158.09,158.09,2712,0
+ITIC.US,D,20240104,000000,158.24,158.24,158.24,158.24,1426,0
+ITIC.US,D,20240105,000000,158.48,161.56,157.21,157.21,4030,0
+ITIC.US,D,20240109,000000,157.13,157.13,157.13,157.13,745,0
+ITIC.US,D,20240110,000000,158.86,160.99,158,160.99,3348,0
+ITIC.US,D,20240111,000000,160.998,165.03,160.998,165.03,4335,0
+ITIC.US,D,20240112,000000,165,165.28,165,165.28,4176,0
+ITIC.US,D,20240116,000000,164,164,157.49,158.13,2781,0
+ITIC.US,D,20240117,000000,155,155.25,155,155.25,1790,0
+ITIC.US,D,20240118,000000,152,152,152,152,2168,0
+ITIC.US,D,20240122,000000,161,168.43,161,168.43,6018,0
+ITIC.US,D,20240123,000000,167.165,168,165,168,2847,0
+ITIC.US,D,20240124,000000,168.5,170.05,168.5,169.6,2162,0
+ITIC.US,D,20240125,000000,170.51,170.51,170.51,170.51,1543,0
+ITIC.US,D,20240126,000000,170.415,170.68,170.415,170.68,1191,0
+ITIC.US,D,20240129,000000,168.99,168.99,167.25,167.25,3567,0
+ITIC.US,D,20240130,000000,167.55,168.22,167.55,168.22,3266,0
+ITIC.US,D,20240131,000000,169.895,169.895,167.25,167.25,1147,0
+ITIC.US,D,20240201,000000,169.37,171.6,167.2,168.97,4199,0
+ITIC.US,D,20240205,000000,167.21,169.78,167.21,168.48,4605,0
+ITIC.US,D,20240206,000000,169,170.697,167.8,169.6,5994,0
+ITIC.US,D,20240207,000000,169.965,169.965,167.15,167.15,2506,0
+ITIC.US,D,20240208,000000,168,169.03,165.39,165.39,2618,0
+ITIC.US,D,20240212,000000,165.22,165.22,165.22,165.22,2342,0
+ITIC.US,D,20240214,000000,157.935,162.6363,157.935,161.39,3732,0
+ITIC.US,D,20240215,000000,162.5,164.2,161.79,162.8,5475,0
+ITIC.US,D,20240216,000000,159.83,159.83,156.17,156.17,1161,0
+ITIC.US,D,20240222,000000,157.42,157.42,157.42,157.42,1249,0
+ITIC.US,D,20240223,000000,158.77,158.77,158.77,158.77,434,0
+ITIC.US,D,20240226,000000,157.5001,161.2,157.5001,159.25,2610,0
+ITIC.US,D,20240227,000000,159.9,159.9,158.3,158.63,745,0
+ITIC.US,D,20240228,000000,158.8,158.8,154.1,154.1,2292,0
+ITIC.US,D,20240301,000000,155.98,155.98,155.98,155.98,497,0
+ITIC.US,D,20240304,000000,154.38,154.38,154.38,154.38,469,0
+ITIC.US,D,20240305,000000,154.48,154.48,153.81,153.81,1392,0
+ITIC.US,D,20240307,000000,158,158,158,158,3061,0
+ITIC.US,D,20240308,000000,158.25,158.25,157.25,157.25,781,0
+ITIC.US,D,20240313,000000,157.5,157.5,157.5,157.5,1044,0
+ITIC.US,D,20240315,000000,152.74,157,152.74,156.99,5282,0
+ITIC.US,D,20240318,000000,155.5,158,155.2,155.2,3431,0
+ITIC.US,D,20240319,000000,159.37,159.37,159.37,159.37,2731,0
+ITIC.US,D,20240320,000000,157.5,162.06,157.5,162.06,1854,0
+ITIC.US,D,20240325,000000,158.9999,158.9999,155.0399,156.04,1459,0
+ITIC.US,D,20240326,000000,162,162,157,157.6,4086,0
+ITIC.US,D,20240327,000000,159,163,159,163,1860,0
+ITIC.US,D,20240401,000000,162,162,159.01,159.01,1759,0
+ITIC.US,D,20240402,000000,159,159,156.7,156.7,1497,0
+ITIC.US,D,20240403,000000,156.12,156.12,156.12,156.12,798,0
+ITIC.US,D,20240404,000000,159,159.82,159,159.82,1500,0
+ITIC.US,D,20240408,000000,162,162.11,160.48,160.48,1228,0
+ITIC.US,D,20240410,000000,159.31,159.31,159.28,159.28,1374,0
+ITIC.US,D,20240411,000000,159.87,161,157.865,159.4,3610,0
+ITIC.US,D,20240415,000000,157.01,157.42,157.01,157.42,696,0
+ITIC.US,D,20240416,000000,157.79,157.79,157.63,157.63,922,0
+ITIC.US,D,20240417,000000,159.64,159.64,156.72,156.72,979,0
+ITIC.US,D,20240419,000000,156.12,161.69,156.12,161.69,4246,0
+ITIC.US,D,20240422,000000,159,161.2,159,161.2,1490,0
+ITIC.US,D,20240423,000000,160.4,164.46,160.04,164.46,4180,0
+ITIC.US,D,20240424,000000,163.63,163.63,163.63,163.63,1176,0
+ITIC.US,D,20240425,000000,162,163.245,160.95,162.88,3871,0
+ITIC.US,D,20240426,000000,163.12,163.12,159.36,159.36,4225,0
+ITIC.US,D,20240429,000000,158.12,161.95,158.12,161.95,5702,0
+ITIC.US,D,20240430,000000,158.36,160.43,158.36,160.43,2657,0
+ITIC.US,D,20240501,000000,160,162.08,159.9,162.08,3413,0
+ITIC.US,D,20240502,000000,162.08,162.18,161.5,162.18,3407,0
+ITIC.US,D,20240503,000000,163.9,163.9,159.34,159.34,3629,0
+ITIC.US,D,20240507,000000,160.33,160.33,155,160.02,2451,0
+ITIC.US,D,20240508,000000,160.16,160.16,158.045,159.61,2191,0
+ITIC.US,D,20240509,000000,162,162,161.38,161.38,1278,0
+ITIC.US,D,20240510,000000,162.19,162.19,162.19,162.19,742,0
+ITIC.US,D,20240513,000000,160.5,160.5,159.5,159.95,4289,0
+ITIC.US,D,20240514,000000,160.4,161,159.67,160.94,5834,0
+ITIC.US,D,20240515,000000,160.1,162.62,160.1,162.62,3783,0
+ITIC.US,D,20240516,000000,163,163,161,162.58,3622,0
+ITIC.US,D,20240517,000000,163.88,163.89,163.3,163.3,1108,0
+ITIC.US,D,20240520,000000,165,165.18,164.2,165.18,3310,0
+ITIC.US,D,20240521,000000,164.5712,166,164.5712,165.95,2686,0
+ITIC.US,D,20240522,000000,165.29,165.29,156.2,157.85,7516,0
+ITIC.US,D,20240523,000000,156.22,158,147.54,150.88,13287,0
+ITIC.US,D,20240524,000000,152,154.19,146.41,154.19,6056,0
+ITIC.US,D,20240528,000000,162.54,164.415,162.54,163.95,6609,0
+ITIC.US,D,20240529,000000,163.95,171.89,163.9,171.89,5304,0
+ITIC.US,D,20240530,000000,168,184.4,168,184.4,9845,0
+ITIC.US,D,20240531,000000,184.77,192.84,183,184.1,6914,0
+ITIC.US,D,20240603,000000,184.2,187.05,167.22,167.22,11132,0
+ITIC.US,D,20240604,000000,168.83,173.79,167.8,173.47,12739,0
+ITIC.US,D,20240605,000000,174.5,178.0523,171.99,174.38,6203,0
+ITIC.US,D,20240606,000000,173,174.56,170,170.23,6471,0
+ITIC.US,D,20240607,000000,169.5,174.88,169.45,174.88,10751,0
+ITIC.US,D,20240610,000000,174.88,174.93,169.57,169.57,6053,0
+ITIC.US,D,20240611,000000,168.74,174.63,168.74,171.8,17000,0
+ITIC.US,D,20240612,000000,174.56,175.79,169.55,169.55,5993,0
+ITIC.US,D,20240613,000000,170.4,173.03,170.4,172.63,7834,0
+ITIC.US,D,20240614,000000,171,171.3,170,170.39,8657,0
+ITIC.US,D,20240617,000000,171.75,177.22,169.45,176.28,28185,0
+ITIC.US,D,20240618,000000,177,178.01,174.13,175.19,28380,0
+ITIC.US,D,20240620,000000,174.52,178.59,174.52,176.96,20969,0
+ITIC.US,D,20240621,000000,175.69,177.34,173.31,173.31,13281,0
+ITIC.US,D,20240624,000000,175.29,179.47,175.29,178.18,9818,0
+ITIC.US,D,20240625,000000,177.75,179.01,174.33,174.74,13671,0
+ITIC.US,D,20240626,000000,174.74,177.14,173.29,177.14,9406,0
+ITIC.US,D,20240627,000000,175.12,177.4,174,177.24,11328,0
+ITIC.US,D,20240628,000000,179.5,181.64,175.3,180.13,38015,0
+ITIC.US,D,20240701,000000,176.555,178.14,174.475,176.15,23273,0
+ITIC.US,D,20240702,000000,175,177.15,174.85,176.52,29525,0
+ITIC.US,D,20240703,000000,176.52,180,176.52,178.83,13194,0
+ITIC.US,D,20240705,000000,178.5,181.58,178.15,180.58,15219,0
+ITIC.US,D,20240708,000000,181,181.01,178.37,178.72,14501,0
+ITIC.US,D,20240709,000000,178,181.42,177.9,181.12,14962,0
+ITIC.US,D,20240710,000000,181.97,182,179.15,179.45,21173,0
+ITIC.US,D,20240711,000000,179.47,181.35,179.25,180.43,13833,0
+ITIC.US,D,20240712,000000,181.82,185.44,181.82,182.86,6675,0
+ITIC.US,D,20240715,000000,185.08,187.44,185,186.05,49021,0
+ITIC.US,D,20240716,000000,187.63,192.34,187.34,192.1,50646,0
+ITIC.US,D,20240717,000000,189.7,199.59,189.7,198.52,31630,0
+ITIC.US,D,20240718,000000,199.02,207.49,198,199.76,54046,0
+ITIC.US,D,20240719,000000,199.84,201,192.5,192.97,25793,0
+ITIC.US,D,20240722,000000,194.32,195.98,190.48,193.31,32807,0
+ITIC.US,D,20240723,000000,193.08,201.63,193.06,200.2,19331,0
+ITIC.US,D,20240724,000000,198.1,200.5,194.28,194.6,43860,0
+ITIC.US,D,20240725,000000,194.9,204.88,194.9,204.12,32607,0
+ITIC.US,D,20240726,000000,206.15,210.84,205.49,206.29,48310,0
+ITIC.US,D,20240729,000000,206.73,207.57,201.1,204.12,48347,0
+ITIC.US,D,20240730,000000,206,207.9,203.8,207.9,17378,0
+ITIC.US,D,20240731,000000,207.78,213,206.5,212.84,13514,0
+ITIC.US,D,20240801,000000,211.41,212.56,202.85,204.08,31945,0
+ITIC.US,D,20240802,000000,201.11,203.5,198.75,201.15,24665,0
+ITIC.US,D,20240805,000000,192.005,195.01,189.45,194.7,43378,0
+ITIC.US,D,20240806,000000,197.06,207.9,195.5,203.12,45192,0
+ITIC.US,D,20240807,000000,206.34,206.34,201,201.28,50116,0
+ITIC.US,D,20240808,000000,203,207.295,202.11,206.02,25995,0
+ITIC.US,D,20240809,000000,205.39,206.55,204.13,204.48,20722,0
+ITIC.US,D,20240812,000000,204.71,204.8,202.44,202.55,8824,0
+ITIC.US,D,20240813,000000,203.61,210.21,203.61,210.21,16856,0
+ITIC.US,D,20240814,000000,210.63,212.08,210.63,212,12299,0
+ITIC.US,D,20240815,000000,215.65,220.87,215.5,217.65,13646,0
+ITIC.US,D,20240816,000000,217.88,220.36,217.83,218.42,11294,0
+ITIC.US,D,20240819,000000,217.55,218.7545,216.2201,218.45,24996,0
+ITIC.US,D,20240820,000000,217.25,218.16,216.41,217.18,28440,0
+ITIC.US,D,20240821,000000,220,223,218.9,220.92,24791,0
+ITIC.US,D,20240822,000000,220.88,221.31,216.135,216.91,14113,0
+ITIC.US,D,20240823,000000,218.84,225.95,218.4,221.2,20598,0
+ITIC.US,D,20240826,000000,223.12,223.97,220.52,223.8,21230,0
+ITIC.US,D,20240827,000000,221.61,224.36,221.23,224.05,25424,0
+ITIC.US,D,20240828,000000,223.71,223.71,221.61,223.525,8428,0
+ITIC.US,D,20240829,000000,223.04,226.68,223.04,225.41,13895,0
+ITIC.US,D,20240830,000000,226.78,226.78,222.98,225.29,7993,0
+ITIC.US,D,20240903,000000,218.4,224.99,218.4,222.11,30184,0
+ITIC.US,D,20240904,000000,223.18,225.97,222.73,224.25,14595,0
+ITIC.US,D,20240905,000000,225.64,225.99,222.16,223.55,10537,0
+ITIC.US,D,20240906,000000,223.11,224.58,217.66,219.06,10538,0
+ITIC.US,D,20240909,000000,221.33,225.3,221.05,224.79,22154,0
+ITIC.US,D,20240910,000000,224,225.3,222.6,224.6,36007,0
+ITIC.US,D,20240911,000000,220,220.66,218.5,219.35,5793,0
+ITIC.US,D,20240912,000000,221.74,225.57,220.69,225.57,7725,0
+ITIC.US,D,20240913,000000,231,231,228.7,229.63,4351,0
+ITIC.US,D,20240916,000000,228.14,230.5,225.5,226.6,18730,0
+ITIC.US,D,20240917,000000,227.39,231.93,227.39,231.44,15261,0
+ITIC.US,D,20240918,000000,231.49,235,231.13,234,10810,0
+ITIC.US,D,20240919,000000,234.01,236.01,233.62,234.63,12215,0
+ITIC.US,D,20240920,000000,233.8,235.47,228.26,228.29,28176,0
+ITIC.US,D,20240923,000000,229.36,229.36,225.8,227.1,11173,0
+ITIC.US,D,20240924,000000,226.835,231.52,226.78,230.62,7432,0
+ITIC.US,D,20240925,000000,231.1199,231.1199,228.7,228.7,5611,0
+ITIC.US,D,20240926,000000,229.92,230.25,227.29,228,11118,0
+ITIC.US,D,20240927,000000,230.69,231,226.315,229.77,9571,0
+ITIC.US,D,20240930,000000,229.07,229.8,228.175,229.8,3107,0
+ITIC.US,D,20241001,000000,228.77,228.77,224.3,225.65,4934,0
+ITIC.US,D,20241002,000000,227.7,228.5,227.69,228.4,6007,0
+ITIC.US,D,20241003,000000,227,227,225,225,5706,0
+ITIC.US,D,20241004,000000,226.28,226.79,222.87,225,11504,0
+ITIC.US,D,20241007,000000,224.03,224.1,220.88,221,11632,0
+ITIC.US,D,20241008,000000,222,224.29,221.73,224.29,5629,0
+ITIC.US,D,20241009,000000,225,225.9,225,225.57,3498,0
+ITIC.US,D,20241010,000000,221.19,221.19,219.3,220.8,4269,0
+ITIC.US,D,20241011,000000,226,228.33,223.12,228.33,4361,0
+ITIC.US,D,20241014,000000,228.21,230.98,228.21,230.98,5742,0
+ITIC.US,D,20241015,000000,231,233.79,230.01,230.01,6036,0
+ITIC.US,D,20241016,000000,231,239.4,231,239.4,11615,0
+ITIC.US,D,20241017,000000,239.62,242.7,238,242.7,13230,0
+ITIC.US,D,20241018,000000,243.74,243.74,236.54,236.54,4447,0
+ITIC.US,D,20241021,000000,237.4,238.96,234.41,234.41,20581,0
+ITIC.US,D,20241022,000000,234,239.95,232.5,235.49,25556,0
+ITIC.US,D,20241023,000000,233.33,234.96,228.03,232.39,22318,0
+ITIC.US,D,20241024,000000,233.11,235.2,230.85,235.2,33582,0
+ITIC.US,D,20241025,000000,234.22,236.6,231.1,232.3,32237,0
+ITIC.US,D,20241028,000000,235.88,238.36,234.82,235.66,16055,0
+ITIC.US,D,20241029,000000,232.12,233.25,232.12,232.97,7868,0
+ITIC.US,D,20241030,000000,233.87,236.96,233.87,236.26,7574,0
+ITIC.US,D,20241031,000000,237.09,237.85,231.28,231.28,11517,0
+ITIC.US,D,20241101,000000,230.74,230.74,230.74,230.74,4170,0
+ITIC.US,D,20241104,000000,232.59,232.59,227.065,228.79,15432,0
+ITIC.US,D,20241105,000000,225.73,237.69,225.73,237.69,16182,0
+ITIC.US,D,20241106,000000,244,258.9999,241,257.28,37700,0
+ITIC.US,D,20241107,000000,256.53,256.53,246.58,246.58,19304,0
+ITIC.US,D,20241108,000000,248.33,251.47,248.33,251.47,5055,0
+ITIC.US,D,20241111,000000,253.3,261.98,253.3,259.38,17019,0
+ITIC.US,D,20241112,000000,262,272.915,262,270.7,18438,0
+ITIC.US,D,20241113,000000,272,275.48,272,272.89,8671,0
+ITIC.US,D,20241114,000000,271.29,283.265,271.29,274.78,14006,0
+ITIC.US,D,20241115,000000,275.92,275.92,271.02,271.6,10867,0
+ITIC.US,D,20241118,000000,274.5,279.295,273.84,274.05,16439,0
+ITIC.US,D,20241119,000000,270.93,278.245,270.93,276.1,8927,0
+ITIC.US,D,20241120,000000,275.5,279.3,273.0001,277.64,7224,0
+ITIC.US,D,20241121,000000,277.26,284.38,277.26,281.6,16170,0
+ITIC.US,D,20241122,000000,281.51,288.19,280.01,282.9,16519,0
+ITIC.US,D,20241125,000000,284.75,290.4,281.94,286.31,15490,0
+ITIC.US,D,20241126,000000,287.103,287.103,284.145,285.67,5456,0
+ITIC.US,D,20241127,000000,287.65,289.87,285.03,285.26,10399,0
+ITIC.US,D,20241129,000000,288.5,288.5,285.21,286.51,8823,0
+ITIC.US,D,20241202,000000,276.65,276.65,268.0701,270.42,13642,0
+ITIC.US,D,20241203,000000,269.29,271.88,267,271.88,21037,0
+ITIC.US,D,20241204,000000,271.045,271.045,267.44,270.48,3688,0
+ITIC.US,D,20241205,000000,270.85,271.975,270.2,271.71,12096,0
+ITIC.US,D,20241206,000000,267.38,269.51,266.3,266.3,5291,0
+ITIC.US,D,20241209,000000,268.75,268.75,263.78,263.78,3956,0
+ITIC.US,D,20241210,000000,263.78,264.77,260.01,263.1,7044,0
+ITIC.US,D,20241211,000000,263.61,268,263.61,266.53,7255,0
+ITIC.US,D,20241212,000000,269.545,271.18,265.52,265.52,10028,0
+ITIC.US,D,20241213,000000,266.34,271.22,266.31,269.97,11922,0
+ITIC.US,D,20241216,000000,272,272,265.54,267.18,7288,0
+ITIC.US,D,20241217,000000,264.77,264.77,260.94,263.48,6958,0
+ITIC.US,D,20241218,000000,263.395,263.395,244.69,245.63,9662,0
+ITIC.US,D,20241219,000000,250.8,250.8,240.2211,242,8739,0
+ITIC.US,D,20241220,000000,239.31,245.15,239.31,243.24,6528,0
+ITIC.US,D,20241223,000000,236.09,237.5,235.82,237.5,4118,0
+ITIC.US,D,20241224,000000,240.78,240.91,235.1535,240.91,2363,0
+ITIC.US,D,20241226,000000,242,243.95,241.21,243.95,7248,0
+ITIC.US,D,20241227,000000,235,238.25,234.46,238,4770,0
+ITIC.US,D,20241230,000000,238.27,239.91,238,239.91,5013,0
+ITIC.US,D,20241231,000000,239,239,235.585,236.76,4533,0
+ITIC.US,D,20250102,000000,238,242,230.53,233.48,7345,0
+ITIC.US,D,20250103,000000,234,235.76,232.07,232.07,5412,0
+ITIC.US,D,20250106,000000,234.42,235.6887,228.77,228.77,11498,0
+ITIC.US,D,20250107,000000,227.46,230.88,227.01,228.99,34653,0
+ITIC.US,D,20250108,000000,228.48,231.285,226.5,229.39,36900,0
+ITIC.US,D,20250110,000000,227.25,228.35,212.8286,214.82,8673,0
+ITIC.US,D,20250113,000000,212.23,217.54,208.78,217.54,17525,0
+ITIC.US,D,20250114,000000,219.61,224.14,216.12,223.99,32217,0
+ITIC.US,D,20250115,000000,228.71,229.36,226.11,228.01,14268,0
+ITIC.US,D,20250116,000000,228,229.585,225.24,227.99,15372,0
+ITIC.US,D,20250117,000000,230.47,232,225.96,228.05,17538,0
+ITIC.US,D,20250121,000000,230.88,233.46,229.62,230.54,15711,0
+ITIC.US,D,20250122,000000,230.61,231.01,224.57,225.28,15659,0
+ITIC.US,D,20250123,000000,224.48,224.48,224.48,224.48,5433,0
+ITIC.US,D,20250124,000000,225.51,227.5,223.88,227.5,8807,0
+ITIC.US,D,20250127,000000,224.71,231.01,224.24,228.29,26440,0
+ITIC.US,D,20250128,000000,225.82,229.26,224.73,229.26,7545,0
+ITIC.US,D,20250129,000000,225.48,229.2,225.24,227.6,10771,0
+ITIC.US,D,20250130,000000,231.57,231.57,227,229.7,11155,0
+ITIC.US,D,20250131,000000,228.46,229.9,223.03,225.35,4496,0
+ITIC.US,D,20250203,000000,219.04,224.16,218.72,221.71,12799,0
+ITIC.US,D,20250204,000000,224.6637,225.54,224.04,225.54,6342,0
+ITIC.US,D,20250205,000000,226,228.19,224.4,228.19,3963,0
+ITIC.US,D,20250206,000000,227.07,230.03,226,230.03,12340,0
+ITIC.US,D,20250207,000000,229,229,222.71,224.01,14829,0
+ITIC.US,D,20250210,000000,224.57,225.15,222,224.52,12938,0
+ITIC.US,D,20250211,000000,223.3748,228.63,221.13,228.58,5284,0
+ITIC.US,D,20250212,000000,227.15,227.9,220.01,222.36,21613,0
+ITIC.US,D,20250213,000000,221.52,231.78,220.61,231.78,7173,0
+ITIC.US,D,20250214,000000,230.09,230.09,226.47,227.53,5697,0
+ITIC.US,D,20250218,000000,229.1,231.78,227.985,231.37,9771,0
+ITIC.US,D,20250219,000000,231.51,232.9,230.21,232.9,8938,0
+ITIC.US,D,20250220,000000,233.74,233.74,228.8946,231.79,6819,0
+ITIC.US,D,20250221,000000,233.58,233.7,223.97,224.28,7660,0
+ITIC.US,D,20250224,000000,224.9,229.61,224.9,228.61,10984,0
+ITIC.US,D,20250225,000000,230.5,237.05,230.5,233.39,10235,0
+ITIC.US,D,20250226,000000,236.5236,236.6,236.52,236.6,3330,0
+ITIC.US,D,20250227,000000,234.87,234.87,234.36,234.36,3006,0
+ITIC.US,D,20250228,000000,235.08,237.3,234.99,237.3,3783,0
+ITIC.US,D,20250303,000000,237.08,240.01,234.55,235.63,4627,0
+ITIC.US,D,20250304,000000,230,234.64,230,231.99,6139,0
+ITIC.US,D,20250305,000000,229.62,234.09,229.62,234.09,6975,0
+ITIC.US,D,20250306,000000,231.4,232.16,230.3,230.72,5318,0
+ITIC.US,D,20250310,000000,228,228.39,227.71,227.71,4291,0
+ITIC.US,D,20250311,000000,228.21,231.67,226.91,231.38,13870,0
+ITIC.US,D,20250312,000000,230.55,235.74,229.03,235.74,13416,0
+ITIC.US,D,20250313,000000,236.5,236.82,234.4,236.82,7106,0
+ITIC.US,D,20250314,000000,237,244.36,236.98,241.325,7882,0
+ITIC.US,D,20250317,000000,241.62,245.71,240.05,245.71,6700,0
+ITIC.US,D,20250318,000000,243,243.71,240.63,241.64,13779,0
+ITIC.US,D,20250319,000000,244.02,244.7,238.8,244.58,17744,0
+ITIC.US,D,20250320,000000,245,249.99,241.06,242.54,10303,0
+ITIC.US,D,20250321,000000,239.09,240.55,237.43,237.43,9683,0
+ITIC.US,D,20250324,000000,241.58,242.73,238.57,242.73,4952,0
+ITIC.US,D,20250325,000000,237.57,240.51,236.86,239.69,5054,0
+ITIC.US,D,20250326,000000,241.9,246.26,239.45,241.42,11791,0
+ITIC.US,D,20250327,000000,242.11,247.85,241.1,243.13,10723,0
+ITIC.US,D,20250328,000000,242.62,242.62,242.62,242.62,3183,0
+ITIC.US,D,20250331,000000,244.53,244.53,241.08,241.08,5413,0
+ITIC.US,D,20250401,000000,241.15,242.485,239.38,241.13,5910,0
+ITIC.US,D,20250402,000000,238.6,238.6,238.6,238.6,4438,0
+ITIC.US,D,20250403,000000,226.66,228.73,221.8201,228.73,6162,0
+ITIC.US,D,20250404,000000,228.02,228.53,225.36,227.74,6749,0
+ITIC.US,D,20250407,000000,226.94,226.94,211.05,223.58,7313,0
+ITIC.US,D,20250408,000000,219.15,220.03,213.68,213.89,4811,0
+ITIC.US,D,20250409,000000,218.3241,240.03,218.3241,236,6546,0
+ITIC.US,D,20250410,000000,231.99,231.99,221.915,227.19,6445,0
+ITIC.US,D,20250411,000000,224.5,225.37,224.42,224.42,4560,0
+ITIC.US,D,20250414,000000,225.56,229.88,223.05,229.88,6989,0
+ITIC.US,D,20250415,000000,225.51,229,225.51,229,2969,0
+ITIC.US,D,20250416,000000,228.16,229.61,227.5,227.5,10490,0
+ITIC.US,D,20250417,000000,227.5,230.5,225.01,230.5,7584,0
+ITIC.US,D,20250421,000000,223.27,223.27,223.27,223.27,3085,0
+ITIC.US,D,20250422,000000,223.56,236.16,223.56,232.11,20466,0
+ITIC.US,D,20250423,000000,227.59,231.68263,225.68,231.23,5718,0
+ITIC.US,D,20250424,000000,226.43,230.82,226.43,230.82,2889,0
+ITIC.US,D,20250425,000000,225.89,228.5,225.89,228.34,7040,0
+ITIC.US,D,20250428,000000,230.4,231,228.04,229.42,10360,0
+ITIC.US,D,20250429,000000,226.82,233.85,226.39,232.95,30711,0
+ITIC.US,D,20250430,000000,229.35,231.3,226.31,231.19,13429,0
+ITIC.US,D,20250501,000000,230.25,233.08,229.4,233.08,18069,0
+ITIC.US,D,20250502,000000,233.0538,241.38,233.0538,240.68,8370,0
+ITIC.US,D,20250505,000000,238.33,241.15,237.17,237.17,12055,0
+ITIC.US,D,20250506,000000,238.3,240.48,237,240.23,16899,0
+ITIC.US,D,20250507,000000,240.75,244,239,239,14578,0
+ITIC.US,D,20250508,000000,240.34,245.445,238.3,239.58,13470,0
+ITIC.US,D,20250509,000000,236.775,240.01,234.99,234.99,46602,0
+ITIC.US,D,20250512,000000,240.49,245,240.49,241.28,23382,0
+ITIC.US,D,20250513,000000,243.5,245.65,241.5,242.36,43549,0
+ITIC.US,D,20250514,000000,240.98,240.98,238.275,238.98,40491,0
+ITIC.US,D,20250515,000000,239.525,244.51,239.525,243.15,65521,0
+ITIC.US,D,20250516,000000,242.79,250,242.61,248.85,85746,0
+ITIC.US,D,20250519,000000,247.08,252.2,243.65,252.2,66166,0
+ITIC.US,D,20250520,000000,251,252.46,246.4,246.75,78398,0
+ITIC.US,D,20250521,000000,244.96,245.4,232.62,233.33,59066,0
+ITIC.US,D,20250522,000000,234.08,235.83,229.51,229.8,85898,0
+ITIC.US,D,20250523,000000,227.9,231.7,226.8,229.73,123279,0
+ITIC.US,D,20250527,000000,233.11,238.09,229.23,236.59,98465,0
+ITIC.US,D,20250528,000000,238.16,238.16,230.53,230.53,127792,0
+ITIC.US,D,20250529,000000,229.74,232.03,228.21,232.02,168999,0
+ITIC.US,D,20250530,000000,231.25,235.99,229.495,234.02,226555,0
+ITIC.US,D,20250602,000000,232.18,234.44,220.91,221.75,172566,0
+ITIC.US,D,20250603,000000,220.36,222.79,199.73,200.03,81291,0
+ITIC.US,D,20250604,000000,200.9,202,191.56,193.09,111966,0
+ITIC.US,D,20250605,000000,192.42,196.17,190.2,194.21,60760,0
+ITIC.US,D,20250606,000000,197.15,198.16,192.87,195.87,57440,0
+ITIC.US,D,20250609,000000,198.93,199.9,193.03,196.36,72398,0
+ITIC.US,D,20250610,000000,196.11,200.65,196.11,200.24,28980,0
+ITIC.US,D,20250611,000000,202.23,203.02,200.27,202,21299,0
+ITIC.US,D,20250612,000000,200,204.67,198.43,204.67,31084,0
+ITIC.US,D,20250613,000000,199.565,205.34,199.11,201.34,39739,0
+ITIC.US,D,20250616,000000,200.29,207.14,200.29,202.81,51125,0
+ITIC.US,D,20250617,000000,201.785,207.32,201.2,205.12,48188,0
+ITIC.US,D,20250618,000000,204.51,207.29,201.85,201.98,71392,0
+ITIC.US,D,20250620,000000,204.67,205.43,201.01,203.03,64995,0
+ITIC.US,D,20250623,000000,204.01,209.5,203.64,209.25,52067,0
+ITIC.US,D,20250624,000000,209.545,211.04,207.5,210.03,44068,0
+ITIC.US,D,20250625,000000,208,208.2425,204.58,207.25,73265,0
+ITIC.US,D,20250626,000000,206.37,213.16,205.25,212.02,96901,0
+ITIC.US,D,20250627,000000,211.5,216.3,209.15,215.49,132604,0
+ITIC.US,D,20250630,000000,215.65,216.25,211.3,211.3,73750,0
+ITIC.US,D,20250701,000000,210.27,218.925,210.27,215.49,60504,0
+ITIC.US,D,20250702,000000,215.52,217.4,213,215.93,78058,0
+ITIC.US,D,20250703,000000,217.2,221.385,217.2,221.13,89208,0
+ITIC.US,D,20250707,000000,219.07,219.07,210.91,211.27,83616,0
+ITIC.US,D,20250708,000000,210.57,215.15,208.645,211.47,124769,0
+ITIC.US,D,20250709,000000,214.33,215.27,206.48,208.13,60213,0
+ITIC.US,D,20250710,000000,209.02,210.2,201,201.25,102783,0
+ITIC.US,D,20250711,000000,200.78,205.4,200.78,204.13,64422,0
+ITIC.US,D,20250714,000000,205.1,207.955,203.395,204.9,120898,0
+ITIC.US,D,20250715,000000,208.28,208.28,199.82,200.24,109609,0
+ITIC.US,D,20250716,000000,202.31,204.6,199.155,203.3,59186,0
+ITIC.US,D,20250717,000000,203.79,204.7,202.3,202.3,29454,0
+ITIC.US,D,20250718,000000,204.08,205.6868,201.09,202.9,33315,0
+ITIC.US,D,20250721,000000,204.7,205.01,201.35,201.85,27845,0
+ITIC.US,D,20250722,000000,200.95,207.14,200.95,206.2,26312,0
+ITIC.US,D,20250723,000000,207.7,208.64,203.52,207.97,34495,0
+ITIC.US,D,20250724,000000,206.21,210.87,205.85,209.57,33072,0
+ITIC.US,D,20250725,000000,210.8,215,207.5,211.3,38335,0
+ITIC.US,D,20250728,000000,211.3,214.64,209.25,214.11,46748,0
+ITIC.US,D,20250729,000000,213.82,216.0999,212.1,214.7,42123,0
+ITIC.US,D,20250730,000000,214.52,215.1,210.68,213.365,33252,0
+ITIC.US,D,20250731,000000,213.93,221.16,208.66,211.22,28702,0
+ITIC.US,D,20250801,000000,210.4,211.455,207.725,210.28,21764,0
+ITIC.US,D,20250804,000000,211.9,215.58,209.7615,215.58,25155,0
+ITIC.US,D,20250805,000000,216.51,219.745,214.56,218.3,20658,0
+ITIC.US,D,20250806,000000,220.95,229.8972,217.3,224.09,53102,0
+ITIC.US,D,20250807,000000,220.22,223.49,217.22,221.39,33326,0
+ITIC.US,D,20250808,000000,221.05,222.8,217,221.12,47754,0
+ITIC.US,D,20250811,000000,222.4,230,222.3,229.99,55089,0
+ITIC.US,D,20250812,000000,230.46,239.57,230.46,239,21978,0
+ITIC.US,D,20250813,000000,241.14,246.51,240.11,244.61,28776,0
+ITIC.US,D,20250814,000000,240.98,247.67,240.98,247.54,22712,0
+ITIC.US,D,20250815,000000,248.63,248.63,236.1114,237.66,35175,0
+ITIC.US,D,20250818,000000,235.5,237.56,232.37,237.41,43142,0
+ITIC.US,D,20250819,000000,237.42,241.7,236,239.9,25270,0
+ITIC.US,D,20250820,000000,238.57,240.83,234.14,234.14,58927,0
+ITIC.US,D,20250821,000000,231.84,238.24,230.57,237.71,56525,0
+ITIC.US,D,20250822,000000,239.66,248.5,236.57,246.67,31418,0
+ITIC.US,D,20250825,000000,244.95,246.12,243.75,245.11,23954,0
+ITIC.US,D,20250826,000000,242.77,245.01,242.77,244.72,12434,0
+ITIC.US,D,20250827,000000,244.61,248.41,244.61,247.21,19241,0
+ITIC.US,D,20250828,000000,248.4,248.4,243.82,246.14,18072,0
+ITIC.US,D,20250829,000000,247.45,249.2,246.7,248.26,17950,0
+ITIC.US,D,20250902,000000,243.02,245.015,242.1,243.73,13110,0
+ITIC.US,D,20250903,000000,243.34,247.41,241.04,247.215,32388,0
+ITIC.US,D,20250904,000000,248.4,254.99,247.41,254.99,21829,0
+ITIC.US,D,20250905,000000,256.26,256.26,250.54,251.73,19550,0
+ITIC.US,D,20250908,000000,249.97,251.11,248.6,249.65,16024,0
+ITIC.US,D,20250909,000000,250.1,251.06,247.7,248.32,27964,0
+ITIC.US,D,20250910,000000,247.33,249.89,245.11,247.66,25660,0
+ITIC.US,D,20250911,000000,249.89,257.82,249.275,256.99,35785,0
+ITIC.US,D,20250912,000000,256.735,257.015,253.35,254.78,23498,0
+ITIC.US,D,20250915,000000,255.33,257.39,252.86,254.84,43371,0
+ITIC.US,D,20250916,000000,253.57,253.57,248.67,248.97,17311,0
+ITIC.US,D,20250917,000000,250,254.5,249.62,250.81,26689,0
+ITIC.US,D,20250918,000000,251.91,257.98,251.91,257.98,17056,0
+ITIC.US,D,20250919,000000,258.7,259.02,254.06,254.15,36222,0
+ITIC.US,D,20250922,000000,253.97,256.74,251.98,255.28,14301,0
+ITIC.US,D,20250923,000000,257.91,260.15,257.91,258.36,20143,0
+ITIC.US,D,20250924,000000,257.16,261.075,256.76,259.73,10930,0
+ITIC.US,D,20250925,000000,257.54,260.11,257.15,258.19,10295,0
+ITIC.US,D,20250926,000000,259.29,262.87,259.29,262.6,15636,0
+ITIC.US,D,20250929,000000,263.9,263.9,260.69,262.69,25395,0
+ITIC.US,D,20250930,000000,261.98,268.35,261.98,267.83,22022,0
+ITIC.US,D,20251001,000000,263.67,270.93,263.67,268.88,25466,0
+ITIC.US,D,20251002,000000,267.75,272.11,265.13,271.75,28682,0
+ITIC.US,D,20251003,000000,276.525,279.52,273.66,273.96,55974,0
+ITIC.US,D,20251006,000000,272.445,278.22,272.44,276.31,48710,0
+ITIC.US,D,20251007,000000,275.23,275.79,265.69,268.26,42281,0
+ITIC.US,D,20251008,000000,271.81,271.81,260.25,261.07,35003,0
+ITIC.US,D,20251009,000000,258.58,259.2,254.3,256.15,32232,0
+ITIC.US,D,20251010,000000,257.62,258.69,251.65,253.72,67188,0
+ITIC.US,D,20251013,000000,255.85,260.26,248.36,255.09,37172,0
+ITIC.US,D,20251014,000000,255.29,264.2,254.84,262.85,35733,0
+ITIC.US,D,20251015,000000,261.02,262.53,256.51,261.12,37873,0
+ITIC.US,D,20251016,000000,259.65,259.65,253.01,255.26,24204,0
+ITIC.US,D,20251017,000000,254.99,260.36,250.65,258.31,40275,0
+ITIC.US,D,20251020,000000,249.885,266.24,249.885,266.24,25995,0
+ITIC.US,D,20251021,000000,267.35,267.35,264.21,265.07,17599,0
+ITIC.US,D,20251022,000000,261.81,264.605,259.05,264.3,16609,0
+ITIC.US,D,20251023,000000,264.73,265.445,260.605,264.52,14103,0
+ITIC.US,D,20251024,000000,267.35,269.18,266.38,266.77,20253,0
+ITIC.US,D,20251027,000000,268.82,269.77,265.1,265.1,38772,0
+ITIC.US,D,20251028,000000,265.26,265.26,259.76,261.42,32076,0
+ITIC.US,D,20251029,000000,261.3,263.5,255.05,255.05,25250,0
+ITIC.US,D,20251030,000000,255.67,260.7,255.67,256.78,37166,0
+ITIC.US,D,20251031,000000,256.2,260.26,256.2,258.59,30491,0
+ITIC.US,D,20251103,000000,258.07,261.85,251.56,261.66,29365,0
+ITIC.US,D,20251104,000000,260.32,265.13,257.5,265.13,21566,0
+ITIC.US,D,20251105,000000,276.91,285.105,270,282.9,23483,0
+ITIC.US,D,20251106,000000,281.8,286.5,274.13,274.54,31130,0
+ITIC.US,D,20251107,000000,274.33,280.43,269.505,277.57,28736,0
+ITIC.US,D,20251110,000000,280.89,280.89,275.3,277.26,20001,0
+ITIC.US,D,20251111,000000,278,287.31,278,287.31,20174,0
+ITIC.US,D,20251112,000000,287,288.98,280.93,282.05,33944,0
+ITIC.US,D,20251113,000000,279.92,283,277.94,279.8,11905,0
+ITIC.US,D,20251114,000000,279.2,279.345,274.2,277.6,26477,0
+ITIC.US,D,20251117,000000,278.22,278.54,270,271.1,22026,0
+ITIC.US,D,20251118,000000,271.8,276.585,271,273.88,20778,0
+ITIC.US,D,20251119,000000,273.88,274.06,266.01,267.28,19657,0
+ITIC.US,D,20251120,000000,269.83,272,262.35,263.49,27943,0
+ITIC.US,D,20251121,000000,265.5,274.02,262.46,271.435,20443,0
+ITIC.US,D,20251124,000000,269.68,273.67,269.5,273.09,11534,0
+ITIC.US,D,20251125,000000,273.3,278.8,273.3,274.74,22818,0
+ITIC.US,D,20251126,000000,276,285.735,275.4,282.02,29282,0
+ITIC.US,D,20251128,000000,284.86,284.86,274.89,278.91,16287,0
+ITIC.US,D,20251201,000000,268.44,269.07,261.6664,264.39,32871,0
+ITIC.US,D,20251202,000000,264,264.55,260.36,261.4,14576,0
+ITIC.US,D,20251203,000000,262.06,264.05,260.59,262.68,23522,0
+ITIC.US,D,20251204,000000,261.54,263.39,258.375,259.61,9427,0
+ITIC.US,D,20251205,000000,259.99,265.25,249.51,250.45,30995,0
+ITIC.US,D,20251208,000000,249.5,253.49,245.1,245.1,12233,0
+ITIC.US,D,20251209,000000,243.65,248.93,241.89,242.02,9719,0
+ITIC.US,D,20251210,000000,239.02,249.7761,238.5,244.05,31919,0
+ITIC.US,D,20251211,000000,237.9,249.19,237.9,248.09,16381,0
+ITIC.US,D,20251212,000000,252.29,252.29,248.08,250.56,6606,0
+ITIC.US,D,20251215,000000,252.03,253.84,250.545,251.86,8783,0
+ITIC.US,D,20251216,000000,253.8,256,248.74,249.43,12405,0
+ITIC.US,D,20251217,000000,249.43,254.2,249.43,253.09,11550,0
+ITIC.US,D,20251218,000000,255.15,260.6624,253.02,257.94,29706,0
+ITIC.US,D,20251219,000000,256.15,258.86,251.6,254.24,32484,0
+ITIC.US,D,20251222,000000,255.92,255.92,250.26,250.43,11022,0
+ITIC.US,D,20251223,000000,251.94,255.7,250.43,251.37,24125,0
+ITIC.US,D,20251224,000000,252.07,252.07,248.7325,251.96,5245,0
+ITIC.US,D,20251226,000000,252.04,254.14,248.99,250.3,13994,0
+ITIC.US,D,20251229,000000,249.63,253.39,248.45,251.69,14830,0
+ITIC.US,D,20251230,000000,250.42,251.74,249.96,250.66,10824,0
+ITIC.US,D,20251231,000000,251.51,253,249.185,249.64,13275,0
+ITIC.US,D,20260102,000000,253.748,253.748,244.08,246.6,12157,0
+ITIC.US,D,20260105,000000,251.36,258.45,251.36,254.61,25528,0
+ITIC.US,D,20260106,000000,254.15,257.5,249.63,256.2,31839,0
+ITIC.US,D,20260107,000000,256.1,256.1,248.55,249.75,13653,0
+ITIC.US,D,20260108,000000,253.25,255.55,252.185,253.785,11956,0
+ITIC.US,D,20260109,000000,256.205,256.715,250.46,252.99,8974,0
+ITIC.US,D,20260112,000000,251.37,254,247.78,253.9,12066,0
+ITIC.US,D,20260113,000000,251.83,253.63,247.3,249.89,7344,0
+ITIC.US,D,20260114,000000,250.37,253.12,247.5,250.12,17259,0
+ITIC.US,D,20260115,000000,252.4,256.91,252.4,255.2,13954,0
+ITIC.US,D,20260116,000000,254.54,256.2,247.99,253.49,19014,0
+ITIC.US,D,20260120,000000,252.41,253.3,248.265,248.43,7946,0
+ITIC.US,D,20260121,000000,249.25,257.115,245.99,254.6,20106,0
+ITIC.US,D,20260122,000000,253,258.4999,251.52,254.75,17769,0
+ITIC.US,D,20260123,000000,254,254.22,250,252.9,9917,0
+ITIC.US,D,20260126,000000,253.1,257.46,249.96,256.77,63685,0
+ITIC.US,D,20260127,000000,255.3,259,250.8,253.41,16709,0
+ITIC.US,D,20260128,000000,253.608,255.39,250.5,251.35,16761,0
+ITIC.US,D,20260129,000000,252.04,258.19,249.275,258.1,19874,0
+ITIC.US,D,20260130,000000,255.02,259.92,252.39,259.42,18797,0
+ITIC.US,D,20260202,000000,260.85,267.61,255.75,265.04,15491,0
+ITIC.US,D,20260203,000000,263.64,272.01,263.64,271.51,21809,0
+ITIC.US,D,20260204,000000,273.88,276.56,271.8,272.77,12560,0
+ITIC.US,D,20260205,000000,279.5,279.5,276.2,276.56,7273,0
+ITIC.US,D,20260206,000000,279.68,282.11,277.275,279.27,12414,0
+ITIC.US,D,20260209,000000,277.8617,281.505,269.84,270.39,9504,0
+ITIC.US,D,20260210,000000,265.89,274.9999,265.89,269.65,14225,0
+ITIC.US,D,20260211,000000,270.5375,272.95,266.96,269.97,11828,0
+ITIC.US,D,20260212,000000,272.28,275,261.25,267.56,16530,0
+ITIC.US,D,20260213,000000,269.33,269.33,262.01,263.99,11329,0
+ITIC.US,D,20260217,000000,261.47,267.03,261.47,264.96,9360,0
+ITIC.US,D,20260218,000000,264.96,264.96,231.5,232.41,27695,0
diff --git a/daily/us/nasdaq stocks/2/jf.us.txt b/daily/us/nasdaq stocks/2/jf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..39b50dd4c710bc5e37353fbf2a789a4294a91f1e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jf.us.txt	
@@ -0,0 +1,1825 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JF.US,D,20181025,000000,71.75,75.5,59,62.45,34563,0
+JF.US,D,20181026,000000,61.2,62.203,59.4,61,3898.2,0
+JF.US,D,20181029,000000,62.5,62.5,59.4,59.4,6307,0
+JF.US,D,20181030,000000,59.4,60.2,59.4,59.4,1539.2,0
+JF.US,D,20181031,000000,59.4,59.8,58.75,59,1809.2,0
+JF.US,D,20181101,000000,59.106,59.25,58.75,58.7625,1869.8,0
+JF.US,D,20181102,000000,59.2995,59.2995,58.25,58.25,1048.4,0
+JF.US,D,20181106,000000,58.25,59,58.1555,58.1555,798,0
+JF.US,D,20181107,000000,58.25,58.25,50.05,52.4905,907,0
+JF.US,D,20181108,000000,53.75,55,53.75,55,723.6,0
+JF.US,D,20181109,000000,58.75,58.75,55,58.5,312.6,0
+JF.US,D,20181113,000000,58.5,58.5,50.9,55,411,0
+JF.US,D,20181114,000000,55.275,55.275,54.95,55,442,0
+JF.US,D,20181115,000000,58.45,58.5,58.45,58.5,194.6,0
+JF.US,D,20181116,000000,55.58,55.58,55.15,55.25,3895.6,0
+JF.US,D,20181120,000000,56.2195,58.35,55.5,58.35,212.2,0
+JF.US,D,20181121,000000,58.75,60,58.75,59.4,630.8,0
+JF.US,D,20181126,000000,58.55,58.55,58.55,58.55,22.4,0
+JF.US,D,20181127,000000,58.2,58.35,55.6,55.6,123.6,0
+JF.US,D,20181128,000000,55.65,55.65,55.65,55.65,40.4,0
+JF.US,D,20181204,000000,55.3,55.3,55.3,55.3,22.2,0
+JF.US,D,20181206,000000,55.15,55.75,55.15,55.15,1498.8,0
+JF.US,D,20181207,000000,55,55.5,55,55.15,292,0
+JF.US,D,20181210,000000,51.5,51.5,51.5,51.5,147.8,0
+JF.US,D,20181212,000000,55,56.75,54.75,56.75,1226.4,0
+JF.US,D,20181213,000000,55,55.5,54.5165,55,541,0
+JF.US,D,20181214,000000,55,55,55,55,283.4,0
+JF.US,D,20181217,000000,55,55.5,54,55.5,3584.4,0
+JF.US,D,20181218,000000,55,55,54,55,3291.2,0
+JF.US,D,20181219,000000,55,55.5,54.625,55,7682.8,0
+JF.US,D,20181220,000000,54,54,53,53,303,0
+JF.US,D,20181221,000000,53,53,50.35,50.5,231.2,0
+JF.US,D,20181227,000000,52.5,52.5,52.5,52.5,26,0
+JF.US,D,20181228,000000,52.3,55,46.7,46.7,1368.4,0
+JF.US,D,20181231,000000,51.25,52.551,51,52.3715,146,0
+JF.US,D,20190102,000000,50.25,52.75,50.25,50.25,525.8,0
+JF.US,D,20190103,000000,53.4,53.4,50.375,50.375,158.2,0
+JF.US,D,20190104,000000,50.6,50.6,50.505,50.505,40.4,0
+JF.US,D,20190108,000000,54,54,54,54,38.8,0
+JF.US,D,20190109,000000,53.25,53.5,53.25,53.5,79,0
+JF.US,D,20190110,000000,53.5,53.5,53.5,53.5,28.6,0
+JF.US,D,20190111,000000,53.5,54.25,53,54.25,336.2,0
+JF.US,D,20190114,000000,54,54.2575,54,54.25,892.8,0
+JF.US,D,20190115,000000,54.3,54.3,54.3,54.3,26,0
+JF.US,D,20190116,000000,55,55.25,55,55,1879.4,0
+JF.US,D,20190117,000000,54.9225,55,54.9225,55,2546,0
+JF.US,D,20190118,000000,55,55,55,55,2472,0
+JF.US,D,20190122,000000,55,55,55,55,922.2,0
+JF.US,D,20190123,000000,55,55,54.8505,54.8505,1193.2,0
+JF.US,D,20190124,000000,55,55,54.5915,55,902.4,0
+JF.US,D,20190125,000000,54.9855,54.9925,54.95,54.95,81.8,0
+JF.US,D,20190128,000000,55,55,54.737,54.737,109,0
+JF.US,D,20190129,000000,54.8425,54.8425,54.8425,54.8425,82.6,0
+JF.US,D,20190131,000000,54.9875,55,54.9535,54.9995,382.8,0
+JF.US,D,20190201,000000,54.9855,55,52.5,52.5,133.6,0
+JF.US,D,20190204,000000,54.5345,55,52.5505,52.5505,499.6,0
+JF.US,D,20190205,000000,55,55.25,54.6305,55.25,3773.6,0
+JF.US,D,20190206,000000,54.7625,55.4495,54.4005,55.0875,4215.8,0
+JF.US,D,20190207,000000,54.9995,55.5,54.349,55,8399,0
+JF.US,D,20190208,000000,54.8995,55,54.5,55,1081,0
+JF.US,D,20190211,000000,55,55,54.5775,54.5775,340.4,0
+JF.US,D,20190212,000000,54.65,54.95,54.6,54.925,2620,0
+JF.US,D,20190213,000000,54.8,55,53.95,55,3458.6,0
+JF.US,D,20190214,000000,54.9365,55,54.5395,54.9,1234.8,0
+JF.US,D,20190215,000000,53.3565,54.905,51.3,54.5,3050.4,0
+JF.US,D,20190219,000000,52,52,52,52,100.4,0
+JF.US,D,20190220,000000,48.05,48.05,48.05,48.05,24,0
+JF.US,D,20190221,000000,54.9,55,50.7,50.7,156.2,0
+JF.US,D,20190222,000000,51.5,51.9995,51.5,51.9995,194.8,0
+JF.US,D,20190225,000000,52.2505,54.5,52,54.0505,872.6,0
+JF.US,D,20190226,000000,54.194,54.25,53.75,54,723.4,0
+JF.US,D,20190227,000000,54,54.9495,54,54.4,1422,0
+JF.US,D,20190228,000000,54.4,54.95,54.25,54.7875,3046.4,0
+JF.US,D,20190301,000000,55,55,54.7,54.9665,2062.2,0
+JF.US,D,20190304,000000,55,55.1,54.8505,55.005,3456.2,0
+JF.US,D,20190305,000000,55,55.1,54.8875,55,1560,0
+JF.US,D,20190306,000000,55,55.1,54.9005,54.95,2208.4,0
+JF.US,D,20190307,000000,55,55.1,55,55.1,788.8,0
+JF.US,D,20190308,000000,54.85,56.25,54.7,56.25,1548,0
+JF.US,D,20190311,000000,56,56,53,53,689.6,0
+JF.US,D,20190312,000000,55.9995,56.6,55.35,55.5785,2444.6,0
+JF.US,D,20190313,000000,56.395,57,55.55,56.751,860.4,0
+JF.US,D,20190314,000000,56.7,57.25,56.2545,57.25,1475,0
+JF.US,D,20190315,000000,56.75,58.8,56.404,57.9995,1424.8,0
+JF.US,D,20190318,000000,57.5005,59.4875,57.5005,59.2555,2126,0
+JF.US,D,20190319,000000,62.25,62.25,59.4,59.925,4434,0
+JF.US,D,20190320,000000,61.945,61.945,59,60.25,6605.4,0
+JF.US,D,20190321,000000,60.5,61.5,60.1,61.1445,7257.8,0
+JF.US,D,20190322,000000,60.75,61.1,60,60.25,10308.6,0
+JF.US,D,20190325,000000,63.7,63.7,59.75,61.5,10547.2,0
+JF.US,D,20190326,000000,61,63.541,60.878,62.55,7736.2,0
+JF.US,D,20190327,000000,62.25,64.75,61.1625,63.975,10135.6,0
+JF.US,D,20190328,000000,64,67.5,61.7,64.7,12624,0
+JF.US,D,20190329,000000,62.2,64.975,62,64.4,8212.8,0
+JF.US,D,20190401,000000,64.95,64.95,59,59.9,7984.4,0
+JF.US,D,20190402,000000,60,60.4085,54.1195,56.1,7856.2,0
+JF.US,D,20190403,000000,58,58.5,57,57.75,10313.6,0
+JF.US,D,20190404,000000,59,60.1,57,57.35,9835.8,0
+JF.US,D,20190405,000000,64.75,67.5,58,59.3,9739.2,0
+JF.US,D,20190408,000000,58.45,62,57.5,57.6,10520.8,0
+JF.US,D,20190409,000000,59.25,60.15,54.85,55,14071,0
+JF.US,D,20190410,000000,59,59.5,52.85,52.85,15556.4,0
+JF.US,D,20190411,000000,57.2,58.25,51,52,16387.6,0
+JF.US,D,20190412,000000,55,55,49.25,50.179,14537.8,0
+JF.US,D,20190415,000000,50,51.15,49.45,50.25,15164.2,0
+JF.US,D,20190416,000000,50.8,52.345,48.95,49.65,19266,0
+JF.US,D,20190417,000000,49.55,50.8,47.7,47.75,11705.4,0
+JF.US,D,20190418,000000,48.95,49.045,41,41.8,9192.2,0
+JF.US,D,20190422,000000,41.75,41.9825,37.5,38.1,14907.2,0
+JF.US,D,20190423,000000,38.05,39.5875,35,37.25,16201.6,0
+JF.US,D,20190424,000000,36.45,37.15,35.1,35.55,12799.2,0
+JF.US,D,20190425,000000,34.95,36.1,33.5,36,15515.4,0
+JF.US,D,20190426,000000,35.8,35.8,32.3505,33.75,23062.6,0
+JF.US,D,20190429,000000,33.7,33.85,31.3,31.5,14839.4,0
+JF.US,D,20190430,000000,31.35,31.35,29.55,30.75,9354.4,0
+JF.US,D,20190501,000000,31,32.6965,30.596,32.3,2957.8,0
+JF.US,D,20190502,000000,32.35,33.1635,29.6,32.5,7280.8,0
+JF.US,D,20190503,000000,31.25,32,28.75,31.275,14622.2,0
+JF.US,D,20190506,000000,29.9,31.4,28.45,30.6,14469.4,0
+JF.US,D,20190507,000000,29.1,31.0475,28.45,29.75,19140.4,0
+JF.US,D,20190508,000000,27,35,27,31.05,23500.8,0
+JF.US,D,20190509,000000,29.85,39.05,29.6475,37.5,25145,0
+JF.US,D,20190510,000000,38.75,41.8055,37.3,40.2,23515.4,0
+JF.US,D,20190513,000000,38.2,42.1,37.5,40.5,24789.2,0
+JF.US,D,20190514,000000,40.75,42.6495,40.0065,41.05,17818.6,0
+JF.US,D,20190515,000000,40.85,43,40.437,41.55,26823.4,0
+JF.US,D,20190516,000000,40.1,41.75,39.8,41.6,21023,0
+JF.US,D,20190517,000000,41,42.5795,37.55,37.65,25531,0
+JF.US,D,20190520,000000,37.15,40.05,37.15,39,24090,0
+JF.US,D,20190521,000000,38.75,40.6,38.5,39.5,16720.4,0
+JF.US,D,20190522,000000,39.55,40.75,39,39.25,23476.8,0
+JF.US,D,20190523,000000,38.3,39.75,35.5,36.75,22674,0
+JF.US,D,20190524,000000,36.4,38.2755,35.2,36.3,21382.2,0
+JF.US,D,20190528,000000,36.45,37.2365,36,36.6,29889.8,0
+JF.US,D,20190529,000000,36.3,37.1,35.2,37,41241,0
+JF.US,D,20190530,000000,35.8,38.65,35.8,37.85,40497.6,0
+JF.US,D,20190531,000000,37.2,38.85,36.65,38.5,39556.6,0
+JF.US,D,20190603,000000,38,38,28.15,28.4,23430.6,0
+JF.US,D,20190604,000000,27.25,28.8075,21.6005,22.9,43372.2,0
+JF.US,D,20190605,000000,22.25,24.706,20.3,22.5,33284.6,0
+JF.US,D,20190606,000000,22.05,22.9445,21.105,22.9,34498.4,0
+JF.US,D,20190607,000000,23.25,23.25,22,23.15,39235.8,0
+JF.US,D,20190610,000000,22.9,23.45,21.775,23,44940.6,0
+JF.US,D,20190611,000000,23.1,23.7,21.75,23.5,41751.2,0
+JF.US,D,20190612,000000,22.95,23.55,21.6,22.75,44101,0
+JF.US,D,20190613,000000,22.4,23.5,21.45,22.7,45903,0
+JF.US,D,20190614,000000,22.35,23.7,21.8,23.15,49099,0
+JF.US,D,20190617,000000,22.6,22.9,21.3,22,39285.6,0
+JF.US,D,20190618,000000,21.7,22.7,20.25,21.95,45895,0
+JF.US,D,20190619,000000,21.95,21.9975,20.1,20.5,45620.4,0
+JF.US,D,20190620,000000,20.25,21.05,13.1,14,62317,0
+JF.US,D,20190621,000000,14.2,16.15,14,15.75,51663.8,0
+JF.US,D,20190624,000000,15.5,15.5,14,15.1,45466.2,0
+JF.US,D,20190625,000000,15.25,16,14.1085,14.2,31544.2,0
+JF.US,D,20190626,000000,14.1,15.775,13.3,14.35,52675.6,0
+JF.US,D,20190627,000000,14.65,15.15,11.698,15,73917.8,0
+JF.US,D,20190628,000000,15,15.55,14.4005,14.85,40622,0
+JF.US,D,20190701,000000,14.7,16.3,14.7,15.95,37210.8,0
+JF.US,D,20190702,000000,15.85,18.2,15.7,17.9,63340,0
+JF.US,D,20190703,000000,17.6,18.05,16.25,16.25,32907.2,0
+JF.US,D,20190705,000000,16,16.9875,14.876,16.25,33677.6,0
+JF.US,D,20190708,000000,15.75,18.85,15.75,17.85,48866.4,0
+JF.US,D,20190709,000000,17.8,19.25,17.675,18.9,48525.4,0
+JF.US,D,20190710,000000,19,20.65,19,19.85,65255.2,0
+JF.US,D,20190711,000000,20,21.6,19.15,19.25,64458.2,0
+JF.US,D,20190712,000000,19.75,20.306,16.65,18.7,36818,0
+JF.US,D,20190715,000000,18.5,19.575,17.75,18,33170.4,0
+JF.US,D,20190716,000000,18.7915,19.189,15.1,15.2,33484.6,0
+JF.US,D,20190717,000000,15.3,15.45,13.85,14.2,44955.8,0
+JF.US,D,20190718,000000,13.6,14.7715,13,13.6,41765,0
+JF.US,D,20190719,000000,13.5,15.3,13.45,14.8,47215,0
+JF.US,D,20190722,000000,14.7,16.5,14.5505,15.65,42633.8,0
+JF.US,D,20190723,000000,15.95,16.5,15.15,15.2,40117.4,0
+JF.US,D,20190724,000000,15.4,15.85,13.999,15.4,37877.2,0
+JF.US,D,20190725,000000,15.55,16.5,15.4,16.4,45775.8,0
+JF.US,D,20190726,000000,16.2,17.65,15.85,17.1,48351,0
+JF.US,D,20190729,000000,16.9,18.95,16.9,18.5,52759,0
+JF.US,D,20190730,000000,18.5,20.25,18.3,19.65,53891,0
+JF.US,D,20190731,000000,19.5,21,19.15,19.25,34605.6,0
+JF.US,D,20190801,000000,18.5,19.45,17.891,18.75,33371.6,0
+JF.US,D,20190802,000000,18.1,20.185,16.95,17.25,41919.2,0
+JF.US,D,20190805,000000,17.1,18.125,16.85,17,35387.2,0
+JF.US,D,20190806,000000,17,17.5,16,17,39915.2,0
+JF.US,D,20190807,000000,16.95,18.3,16.45,17.15,34764.6,0
+JF.US,D,20190808,000000,16.95,18.2,16.95,17.75,41915,0
+JF.US,D,20190809,000000,17.7,18.9,17.5,18.6,40276,0
+JF.US,D,20190812,000000,18.05,19.575,17.95,19,56845.8,0
+JF.US,D,20190813,000000,18.55,20.25,18,20.05,64016.2,0
+JF.US,D,20190814,000000,20,22.45,19.5,20.8,53408.2,0
+JF.US,D,20190815,000000,20.1,21.9,18.1,19.3,61583.2,0
+JF.US,D,20190816,000000,19.4,21.25,19.4,20.8,65900.4,0
+JF.US,D,20190819,000000,20.4,21,17.5,18,48625.6,0
+JF.US,D,20190820,000000,18.1,18.95,16.35,16.7,51697.8,0
+JF.US,D,20190821,000000,16.35,17.9975,16.35,16.6,49628.4,0
+JF.US,D,20190822,000000,16.95,17.05,15.95,16.4,46326,0
+JF.US,D,20190823,000000,16.6,17.6,15.35,15.4,50331.8,0
+JF.US,D,20190826,000000,15.4,15.4,13,13.7,41824.6,0
+JF.US,D,20190827,000000,13.702,15.2,13.702,15.15,56628.8,0
+JF.US,D,20190828,000000,14.95,17.15,14.95,16.65,63025.4,0
+JF.US,D,20190829,000000,16.45,17.35,14.575,15.6,65588.6,0
+JF.US,D,20190830,000000,15.6,16.4,15.05,15.6,54227.2,0
+JF.US,D,20190903,000000,14.95,15.45,13.5,14.35,39433.8,0
+JF.US,D,20190904,000000,13.95,15.5,13.95,14.65,33418.4,0
+JF.US,D,20190905,000000,14.45,16.369,14.45,15.775,50943.8,0
+JF.US,D,20190906,000000,15.1,16.85,14.45,15.1,50895.6,0
+JF.US,D,20190909,000000,15.2,16.2,14.4,14.85,33327,0
+JF.US,D,20190910,000000,14.95,15.3,13.75,14.35,30162.8,0
+JF.US,D,20190911,000000,14,14.55,13.65,13.9,32435.8,0
+JF.US,D,20190912,000000,13.85,15,13,13.4,30058.4,0
+JF.US,D,20190913,000000,13.25,13.8,12.85,13.5,30647,0
+JF.US,D,20190916,000000,13.25,14.8,13.25,14.15,28911.8,0
+JF.US,D,20190917,000000,13.95,14.75,13.15,13.2,31247.8,0
+JF.US,D,20190918,000000,13,13,12.15,12.7,23961.6,0
+JF.US,D,20190919,000000,12.65,13.3,11.05,12.2,40038,0
+JF.US,D,20190920,000000,12.25,12.8,10.7,11.45,47252.6,0
+JF.US,D,20190923,000000,11.7,13.75,10.85,11.4,38542.2,0
+JF.US,D,20190924,000000,11.25,11.25,6.75,8.15,102641,0
+JF.US,D,20190925,000000,7,8.15,6.3,6.9,75302.8,0
+JF.US,D,20190926,000000,7,7.175,6.65,6.85,36641.8,0
+JF.US,D,20190927,000000,6.7,6.85,6.25,6.45,47126.4,0
+JF.US,D,20190930,000000,6.45,6.45,5.475,5.8,31828.6,0
+JF.US,D,20191001,000000,5.7,7.2475,5.7,7.1,45817.2,0
+JF.US,D,20191002,000000,6.95,7.028,6.225,6.65,26604.4,0
+JF.US,D,20191003,000000,6.6,7.2,6.25,6.45,25560.4,0
+JF.US,D,20191004,000000,6.4,6.8,6.05,6.45,24170,0
+JF.US,D,20191007,000000,6.4,7.45,6.25,7.1,42928.2,0
+JF.US,D,20191008,000000,7.1,7.45,6.1,6.5,21957.2,0
+JF.US,D,20191009,000000,6.5,6.75,6.2505,6.65,25777.8,0
+JF.US,D,20191010,000000,6.6,6.95,6,6.55,30070.6,0
+JF.US,D,20191011,000000,6.45,6.95,5.6,6.3,28353.2,0
+JF.US,D,20191014,000000,6.4,6.909,6.1305,6.6,23237,0
+JF.US,D,20191015,000000,6.55,7.25,6.45,6.9,35669,0
+JF.US,D,20191016,000000,6.85,7.3,6.05,6.15,28248,0
+JF.US,D,20191017,000000,6.15,6.812,6.15,6.5,24255.2,0
+JF.US,D,20191018,000000,6.25,6.718,5.95,6.25,16361.2,0
+JF.US,D,20191021,000000,6.15,6.6,5.8,6.3,26212.2,0
+JF.US,D,20191022,000000,6.3,6.75,6.1,6.35,28476.8,0
+JF.US,D,20191023,000000,6.35,6.5,5.65,6.05,22517.2,0
+JF.US,D,20191024,000000,6,6.05,4.85,5.45,57034.4,0
+JF.US,D,20191025,000000,5.4,6,4.9,5.45,30720.8,0
+JF.US,D,20191028,000000,5.25,5.45,4.627,5.05,23252.8,0
+JF.US,D,20191029,000000,5.15,5.5,4.85,5.2,26763.6,0
+JF.US,D,20191030,000000,5.15,5.45,4.75,5.05,19636.6,0
+JF.US,D,20191031,000000,4.75,5.05,4.15,4.688,35409.6,0
+JF.US,D,20191101,000000,4.45,5,4.35,4.9395,16347.4,0
+JF.US,D,20191104,000000,4.871,5.0755,4.5445,4.765,20565.6,0
+JF.US,D,20191105,000000,4.75,4.7678,4.2885,4.36,23465.8,0
+JF.US,D,20191106,000000,4.75,4.75,4.01,4.35,17013.6,0
+JF.US,D,20191107,000000,4.3475,4.3475,3.8515,3.86,18907.8,0
+JF.US,D,20191108,000000,3.85,4.089,3.5,3.9095,43181.6,0
+JF.US,D,20191111,000000,3.833,4.2,3.64,3.9535,20263.8,0
+JF.US,D,20191112,000000,4.1,4.1,3.3505,3.5,20450.2,0
+JF.US,D,20191113,000000,3.4055,3.5395,2.6,3.1845,51167.4,0
+JF.US,D,20191114,000000,3.1845,3.1845,2.65,2.7675,21060.6,0
+JF.US,D,20191115,000000,2.799,2.94,2.505,2.5525,23709,0
+JF.US,D,20191118,000000,2.6495,2.6495,2.01,2.385,25982.4,0
+JF.US,D,20191119,000000,2.4,2.485,2.145,2.33,23751,0
+JF.US,D,20191120,000000,2.2125,2.5374,2.2,2.483,30482,0
+JF.US,D,20191121,000000,2.65,2.75,2.45,2.625,33752,0
+JF.US,D,20191122,000000,2.8095,3.45,2.5,3.1875,30845,0
+JF.US,D,20191125,000000,3,4.414,3,3.775,77280,0
+JF.US,D,20191126,000000,4.15,4.9,4,4.549,70387.6,0
+JF.US,D,20191127,000000,4.5255,4.9,4.5,4.5,27947.4,0
+JF.US,D,20191129,000000,4.5005,9.45,4.5005,6.45,866260.6,0
+JF.US,D,20191202,000000,6.75,7.3,5,6.15,188511.6,0
+JF.US,D,20191203,000000,5.3,5.9475,5.3,5.55,32966.2,0
+JF.US,D,20191204,000000,5.55,5.57,5,5.35,32372,0
+JF.US,D,20191205,000000,4.65,5.176,4.65,4.6505,29795.2,0
+JF.US,D,20191206,000000,4.6505,4.6505,4.25,4.5005,30817,0
+JF.US,D,20191209,000000,4.5,4.7,4.1505,4.1525,19671.4,0
+JF.US,D,20191210,000000,4.261,5.25,4.15,5.2,34439.2,0
+JF.US,D,20191211,000000,5.35,5.589,4.95,5.55,50342.8,0
+JF.US,D,20191212,000000,6.5,6.6,4.5,4.967,346905.4,0
+JF.US,D,20191213,000000,4.75,4.999,4.35,4.35,79248.4,0
+JF.US,D,20191216,000000,4.3505,4.5,3.75,4.324,77766.8,0
+JF.US,D,20191217,000000,4.25,4.4,3.7625,4.0025,47870,0
+JF.US,D,20191218,000000,3.95,4.0765,3.675,3.7,28602.2,0
+JF.US,D,20191219,000000,3.7,4.0805,3.65,3.8,54854.2,0
+JF.US,D,20191220,000000,3.911,4.3,3.8,4.2,33073.2,0
+JF.US,D,20191223,000000,4.305,5.8,4.305,5.35,168045.8,0
+JF.US,D,20191224,000000,5.7,6,5.05,5.4,106329,0
+JF.US,D,20191226,000000,5.35,6.848,5.25,6.4,237235.2,0
+JF.US,D,20191227,000000,13.75,14.6,10.1,10.65,5909634.8,0
+JF.US,D,20191230,000000,10.5,10.5,8.5,9.75,429201.8,0
+JF.US,D,20191231,000000,9.65,9.75,8.8,9.1,133579.8,0
+JF.US,D,20200102,000000,9.5,9.5,8.976,9.25,74593.8,0
+JF.US,D,20200103,000000,9.1,9.1,7.35,8.7,135073.8,0
+JF.US,D,20200106,000000,8.7,9.95,8.5505,9.65,92118.6,0
+JF.US,D,20200107,000000,9.6,9.9,9.3,9.45,42655.4,0
+JF.US,D,20200108,000000,9.4,9.6,8.8,9.15,52623.8,0
+JF.US,D,20200109,000000,9.95,11.1,9.25,11.05,277569.2,0
+JF.US,D,20200110,000000,11.3,12.35,10.25,10.9,180304.4,0
+JF.US,D,20200113,000000,10.9,11.25,9.85,10.85,103290.6,0
+JF.US,D,20200114,000000,10.5,10.8,10.2,10.632,46761.6,0
+JF.US,D,20200115,000000,10.6,12.25,10.6,11.5,112841.6,0
+JF.US,D,20200116,000000,11.7,14,11.6125,13.75,221117,0
+JF.US,D,20200117,000000,14,16.4,13.25,14.8,323306.8,0
+JF.US,D,20200121,000000,14.8,15,13,13.45,103683.4,0
+JF.US,D,20200122,000000,13.4,15.3995,13,14.55,107892,0
+JF.US,D,20200123,000000,14.7,14.7,13.6,13.9,48604.6,0
+JF.US,D,20200124,000000,13.8,14.127,12.35,12.7,81911.6,0
+JF.US,D,20200127,000000,11.25,12.15,10.55,11.5,88655.8,0
+JF.US,D,20200128,000000,11.35,12.7,11.25,12.4,66374.6,0
+JF.US,D,20200129,000000,12.35,12.95,12.1315,12.75,20218,0
+JF.US,D,20200130,000000,12.2,12.875,11.8,12.5435,34286.2,0
+JF.US,D,20200131,000000,12.15,13.4,11,11.45,70406.4,0
+JF.US,D,20200203,000000,10.9,12.5,10.85,11.75,64265.2,0
+JF.US,D,20200204,000000,12.05,13.2375,12.05,12.55,88295.4,0
+JF.US,D,20200205,000000,12.95,13.551,12.3,12.8,56124.4,0
+JF.US,D,20200206,000000,12.8,13.3,12.25,12.55,56841.2,0
+JF.US,D,20200207,000000,12.5,13,12.5,12.9,39244.2,0
+JF.US,D,20200210,000000,13.25,13.8995,13.05,13.45,74543.8,0
+JF.US,D,20200211,000000,13.6,15.45,13.05,14.5,116878.8,0
+JF.US,D,20200212,000000,14.85,16.15,14.75,15.35,105699.8,0
+JF.US,D,20200213,000000,15.3,15.9275,14.45,14.9,65603.8,0
+JF.US,D,20200214,000000,14.9,15.2,13.2,13.9,61326.2,0
+JF.US,D,20200218,000000,13.5,14,12.05,12.62,61552.4,0
+JF.US,D,20200219,000000,12.3,14.159,12.2725,13.35,58454.8,0
+JF.US,D,20200220,000000,13.1,14.15,12.6,14.1,62248.6,0
+JF.US,D,20200221,000000,13.55,14.25,12.25,12.95,47354.8,0
+JF.US,D,20200224,000000,11.8,12.5,11.4,11.8505,32393.6,0
+JF.US,D,20200225,000000,12.05,12.5,10.75,11.05,43532.2,0
+JF.US,D,20200226,000000,11.05,11.6,10.8,11.2,35987.8,0
+JF.US,D,20200227,000000,10.75,11.5,10,10.5,53151.8,0
+JF.US,D,20200228,000000,10.1,11.297,10,10.7,33026.4,0
+JF.US,D,20200302,000000,10.4,11.5,10.4,10.95,38102.8,0
+JF.US,D,20200303,000000,11.15,12.1,11.1,11.7,29461.6,0
+JF.US,D,20200304,000000,11.95,12,11.425,11.8,22701.8,0
+JF.US,D,20200305,000000,11.5,11.9,11.3,11.9,29114,0
+JF.US,D,20200306,000000,11.55,11.95,11.35,11.7,18316.4,0
+JF.US,D,20200309,000000,11.2,11.325,10.8,11,17476.2,0
+JF.US,D,20200310,000000,11,12.35,10.95,11.475,37215,0
+JF.US,D,20200311,000000,11.05,12.2,10.8,11.7,37578.8,0
+JF.US,D,20200312,000000,11.3,11.9,10.75,10.9,53550.6,0
+JF.US,D,20200313,000000,11.55,11.85,10.168,11.45,42200.2,0
+JF.US,D,20200316,000000,10.55,11,9.6,10.25,43652.2,0
+JF.US,D,20200317,000000,9.95,10.9,9.55,10.75,39227,0
+JF.US,D,20200318,000000,10.5,11.15,9.65,10.9,39851.6,0
+JF.US,D,20200319,000000,10.9,11.1,10,10.85,19016,0
+JF.US,D,20200320,000000,10.85,11.35,10.15,10.3,33690.8,0
+JF.US,D,20200323,000000,10.3,10.7,8.25,9.2,55468.8,0
+JF.US,D,20200324,000000,9.95,9.95,7.4,8.8,91181.6,0
+JF.US,D,20200325,000000,8.65,8.65,7.5,7.5,16875.2,0
+JF.US,D,20200326,000000,7.5,8.45,7.5,8.45,17153.4,0
+JF.US,D,20200327,000000,8,8.6,7.8,8.3,15665.6,0
+JF.US,D,20200330,000000,8.3,8.3,7.85,8.25,14441.2,0
+JF.US,D,20200331,000000,8.05,8.75,7.8,8.1,22515.8,0
+JF.US,D,20200401,000000,7.65,7.95,7.1,7.65,15957.8,0
+JF.US,D,20200402,000000,7.1885,7.7,6.9,7.2,18861.6,0
+JF.US,D,20200403,000000,7,7.4,5.55,5.55,50802.6,0
+JF.US,D,20200406,000000,5.6,7.2,5.6,6.9,27344.2,0
+JF.US,D,20200407,000000,7.4,7.95,6.65,6.75,15559.4,0
+JF.US,D,20200408,000000,7.2,7.65,6.5,6.9,23645,0
+JF.US,D,20200409,000000,6.85,7.2515,5.75,6.55,57684.6,0
+JF.US,D,20200413,000000,6.5,6.75,5.75,6.25,18773.6,0
+JF.US,D,20200414,000000,6.1,6.565,5.8,6.25,27776,0
+JF.US,D,20200415,000000,6.25,6.45,5.862,6.45,18751.4,0
+JF.US,D,20200416,000000,6.95,6.95,6.15,6.5,29066.4,0
+JF.US,D,20200417,000000,6.5,6.75,5.9,6.3,45741,0
+JF.US,D,20200420,000000,5.95,6.3,5.763,6.15,24484.4,0
+JF.US,D,20200421,000000,6.1095,6.599,5.9,6.35,31641.4,0
+JF.US,D,20200422,000000,6.25,6.4,5.7,6.15,31244.4,0
+JF.US,D,20200423,000000,6.15,6.3,5,5.4,54448,0
+JF.US,D,20200424,000000,5.6,5.7,4.5995,4.99,47891.4,0
+JF.US,D,20200427,000000,4.95,5.3,4.655,5.2,31555.4,0
+JF.US,D,20200428,000000,5.25,5.65,5.1,5.65,19693.8,0
+JF.US,D,20200429,000000,5.75,6.25,5.45,5.9,42076,0
+JF.US,D,20200430,000000,6,6.5,5.9005,6.1,24904.2,0
+JF.US,D,20200501,000000,6.15,6.4,6,6.25,27322.6,0
+JF.US,D,20200504,000000,6.25,6.25,5.95,6.05,25341.8,0
+JF.US,D,20200505,000000,6.1,6.45,6,6.45,22851,0
+JF.US,D,20200506,000000,6.4,6.6,6.25,6.55,21161,0
+JF.US,D,20200507,000000,6.5,7.05,6.5,6.8,26659.2,0
+JF.US,D,20200508,000000,6.9,7.1,6.55,6.85,24671,0
+JF.US,D,20200511,000000,6.85,6.85,6.25,6.5,20317,0
+JF.US,D,20200512,000000,6.45,6.5,6,6.3,27721.6,0
+JF.US,D,20200513,000000,6.25,6.3,5.65,6.05,27372.6,0
+JF.US,D,20200514,000000,5.85,6.2,5.7365,6.15,24929.2,0
+JF.US,D,20200515,000000,6.25,6.25,5.7,6.15,30361.8,0
+JF.US,D,20200518,000000,6.05,6.1,5.65,5.65,25528.6,0
+JF.US,D,20200519,000000,5.75,5.9995,5.5,5.8,15936.4,0
+JF.US,D,20200520,000000,5.7,6.15,5.7,5.95,17318.4,0
+JF.US,D,20200521,000000,5.8,5.9825,5.15,5.3,64618.2,0
+JF.US,D,20200522,000000,5.2,5.243,4.45,4.6495,58617.8,0
+JF.US,D,20200526,000000,4.8,4.95,4.65,4.8,21615.8,0
+JF.US,D,20200527,000000,5.25,5.25,4.61,4.768,39031.8,0
+JF.US,D,20200528,000000,4.8,4.8,4.261,4.3255,40026.4,0
+JF.US,D,20200529,000000,4.5,4.5,4.05,4.05,21890.4,0
+JF.US,D,20200601,000000,4.15,4.49,4.05,4.49,14252.2,0
+JF.US,D,20200602,000000,4.5,4.6725,4.125,4.2,39154.4,0
+JF.US,D,20200603,000000,4.2,4.44,4.175,4.3925,29050.4,0
+JF.US,D,20200604,000000,4.386,4.386,4,4.33,23771,0
+JF.US,D,20200605,000000,4.2195,4.45,4.2005,4.3,32857.8,0
+JF.US,D,20200608,000000,4.3,4.76,4.1,4.75,81534,0
+JF.US,D,20200609,000000,5.1,5.4,4.7755,5.1,88552.4,0
+JF.US,D,20200610,000000,5.15,6,5.1,5.45,133599.6,0
+JF.US,D,20200611,000000,5,5.25,4.6005,4.705,97256.6,0
+JF.US,D,20200612,000000,5.6,5.7,4.8,4.95,80258.6,0
+JF.US,D,20200615,000000,5.2,5.4,4.25,4.7545,122393,0
+JF.US,D,20200616,000000,4.65,4.8995,4.3515,4.612,63852.6,0
+JF.US,D,20200617,000000,4.6545,6,4.612,6,236278.6,0
+JF.US,D,20200618,000000,6.25,6.8,5.5,5.525,165851.2,0
+JF.US,D,20200619,000000,7.5,9.5,6.6505,7.45,3448223.8,0
+JF.US,D,20200622,000000,7.1,7.1,5.55,6.2,422093.4,0
+JF.US,D,20200623,000000,5.7,7.2,5.65,6.25,136688.4,0
+JF.US,D,20200624,000000,6.1,6.5,5.75,6,63506,0
+JF.US,D,20200625,000000,6,6.25,5.75,6.05,38003.8,0
+JF.US,D,20200626,000000,5.95,6,5.75,6,39684.6,0
+JF.US,D,20200629,000000,5.85,6.15,5.75,6.05,26989.8,0
+JF.US,D,20200630,000000,5.85,6.15,5.85,5.95,26948.2,0
+JF.US,D,20200701,000000,6.1,6.1495,5.5,5.6,47762.8,0
+JF.US,D,20200702,000000,5.65,5.7545,5.5,5.6,13363.2,0
+JF.US,D,20200706,000000,5.9,6.45,5.7005,6.4,51783,0
+JF.US,D,20200707,000000,6.4,6.45,5.9,6.1,61679.2,0
+JF.US,D,20200708,000000,6.1,6.65,6,6.2,78624.6,0
+JF.US,D,20200709,000000,6.7,6.7,6.05,6.0835,81408,0
+JF.US,D,20200710,000000,6.2,6.575,5.9505,6.25,29993,0
+JF.US,D,20200713,000000,6.35,6.8,6.3,6.4,64984.4,0
+JF.US,D,20200714,000000,6.5,6.5,6.1,6.25,53534.2,0
+JF.US,D,20200715,000000,6.15,8.25,6.15,6.75,348971.6,0
+JF.US,D,20200716,000000,6.55,6.85,6.3,6.4,58416.4,0
+JF.US,D,20200717,000000,6.35,7,6.35,7,45515.8,0
+JF.US,D,20200720,000000,7.05,7.2,6.65,7.1,22667.2,0
+JF.US,D,20200721,000000,7,7.1,6.75,6.8,33043.4,0
+JF.US,D,20200722,000000,6.8,6.8,6.25,6.4,66090.8,0
+JF.US,D,20200723,000000,6.3,6.677,5.5,5.7,65234.4,0
+JF.US,D,20200724,000000,5.75,5.75,5.5,5.665,26313,0
+JF.US,D,20200727,000000,5.65,6.2,5.451,6.1,44784,0
+JF.US,D,20200728,000000,6.05,6.149,5.6,5.75,17928.2,0
+JF.US,D,20200729,000000,5.7,5.95,5.55,5.9,18498.6,0
+JF.US,D,20200730,000000,5.7,6.5,5.7,6.187,37170.2,0
+JF.US,D,20200731,000000,6.2,6.2,5.8965,5.95,18267.2,0
+JF.US,D,20200803,000000,6,6.0855,5.75,5.925,19371.8,0
+JF.US,D,20200804,000000,6.05,6.05,5.6,5.871,20816.2,0
+JF.US,D,20200805,000000,5.85,5.9,5.6635,5.85,17417.4,0
+JF.US,D,20200806,000000,5.8,5.875,5.6,5.725,23663.4,0
+JF.US,D,20200807,000000,5.6,6.05,5.6,5.8,21661,0
+JF.US,D,20200810,000000,5.75,5.9495,5.75,5.875,20031.8,0
+JF.US,D,20200811,000000,5.95,5.95,5.65,5.7,17385,0
+JF.US,D,20200812,000000,5.65,5.9,5.5635,5.65,33131.4,0
+JF.US,D,20200813,000000,5.6,5.75,5.25,5.5995,19932.4,0
+JF.US,D,20200814,000000,5.5,5.608,5.3,5.45,17370.4,0
+JF.US,D,20200817,000000,5.45,5.5,4.955,4.9595,28417.6,0
+JF.US,D,20200818,000000,4.95,5,4.35,4.92,38595,0
+JF.US,D,20200819,000000,4.9,5.05,4.651,4.923,16880,0
+JF.US,D,20200820,000000,4.72055,4.95,4.65,4.76,13900.2,0
+JF.US,D,20200821,000000,4.775,4.9,4.696,4.7715,11256.4,0
+JF.US,D,20200824,000000,4.9,4.96499,4.7,4.7105,12201.8,0
+JF.US,D,20200825,000000,4.65,4.7155,4.25,4.499,32979.8,0
+JF.US,D,20200826,000000,4.3895,4.9,4.3895,4.85,24220.8,0
+JF.US,D,20200827,000000,4.878,5,4.545,4.67475,20128,0
+JF.US,D,20200828,000000,4.675,4.8195,4.51,4.75,15648.8,0
+JF.US,D,20200831,000000,4.65,4.84,4.2505,4.73,23304.2,0
+JF.US,D,20200901,000000,4.6365,4.74,4.35555,4.5,11436.8,0
+JF.US,D,20200902,000000,4.35,4.49949,4.35,4.35,15469.2,0
+JF.US,D,20200903,000000,4.25,4.6285,4,4.15,28073.6,0
+JF.US,D,20200904,000000,4.2425,4.39,3.7555,4,25070.8,0
+JF.US,D,20200908,000000,4,4.15424,3.8805,3.923,11833.8,0
+JF.US,D,20200909,000000,3.8,4.121,3.8,3.851,7863.2,0
+JF.US,D,20200910,000000,3.7625,4,3.7625,3.99,4538.8,0
+JF.US,D,20200911,000000,3.95,3.9795,3.875,3.95,9297.8,0
+JF.US,D,20200914,000000,3.907,3.907,3.7755,3.85,1363.6,0
+JF.US,D,20200915,000000,3.75,3.9805,3.75,3.9,5694.4,0
+JF.US,D,20200916,000000,3.9805,4.53,3.967,4.39,21024.6,0
+JF.US,D,20200917,000000,4.35,4.6,4.35,4.55,15433.8,0
+JF.US,D,20200918,000000,4.5125,6.25,4.5125,5.2,207479.4,0
+JF.US,D,20200921,000000,4.9,5.5,4.802,5.25,83689.8,0
+JF.US,D,20200922,000000,5.15,5.15,4.61,4.75,23798.2,0
+JF.US,D,20200923,000000,4.6075,4.99,4.3405,4.3495,6333.6,0
+JF.US,D,20200924,000000,4.3,4.525,4.3,4.3245,11171.2,0
+JF.US,D,20200925,000000,4.279,4.279,4.1,4.1,8805.8,0
+JF.US,D,20200928,000000,4.246,4.3,4.055,4.195,5072.2,0
+JF.US,D,20200929,000000,4.14563,4.9,4.138,4.895,21012.6,0
+JF.US,D,20200930,000000,4.6,4.75,4.3,4.543,10350,0
+JF.US,D,20201001,000000,4.45,4.482,4.24388,4.482,5913,0
+JF.US,D,20201002,000000,4.34,4.74,4.25,4.5525,6658.2,0
+JF.US,D,20201005,000000,4.55,4.65,4.3,4.626,8175,0
+JF.US,D,20201006,000000,4.35,4.9495,4.35,4.556,17434.8,0
+JF.US,D,20201007,000000,4.255,5,4.255,4.4505,11439,0
+JF.US,D,20201008,000000,4.4505,4.9,4.3,4.551,11130.8,0
+JF.US,D,20201009,000000,4.718,4.8995,4.41,4.6,7460.8,0
+JF.US,D,20201012,000000,4.6,5.2,4.6,4.9785,20642.4,0
+JF.US,D,20201013,000000,4.94,5.15,4.8115,5.15,10533.8,0
+JF.US,D,20201014,000000,5.2,5.499,5.1,5.35,23976.8,0
+JF.US,D,20201015,000000,5.4,6.5,5.4,6.15,136251.8,0
+JF.US,D,20201016,000000,6.5,6.55,5.612,5.903,68321,0
+JF.US,D,20201019,000000,6.2,7.4,5.55,6.4375,161758.8,0
+JF.US,D,20201020,000000,6.0645,6.35,5.6,6.15,95718.6,0
+JF.US,D,20201021,000000,6.25,6.45,5.65,6,26281.4,0
+JF.US,D,20201022,000000,5.6,6.25,5.6,5.95,41403.6,0
+JF.US,D,20201023,000000,6,6,5.65,5.85,18814.8,0
+JF.US,D,20201026,000000,5.8,6.35,5.75,5.85,51182.2,0
+JF.US,D,20201027,000000,6.45,6.5,5.025,5.3,260381.4,0
+JF.US,D,20201028,000000,4.5495,4.84248,4.5,4.5,50741.6,0
+JF.US,D,20201029,000000,4.4,4.56,4.25,4.3345,30355.6,0
+JF.US,D,20201030,000000,4.47899,4.47899,3.901,3.95,44152,0
+JF.US,D,20201102,000000,4,4.339,4,4.1005,24709.6,0
+JF.US,D,20201103,000000,4.15,4.3885,4.15,4.2195,16322,0
+JF.US,D,20201104,000000,4.25,4.8265,4.25,4.4,20905.2,0
+JF.US,D,20201105,000000,4.4915,4.6015,4.35,4.425,32546.2,0
+JF.US,D,20201106,000000,4.444,4.5065,4.1615,4.4,28861.2,0
+JF.US,D,20201109,000000,4.2,4.75,4.2,4.5375,16388.8,0
+JF.US,D,20201110,000000,4.4,4.8,4.2505,4.56,16690,0
+JF.US,D,20201111,000000,4.75,4.895,4.4695,4.5,24025.6,0
+JF.US,D,20201112,000000,4.4,4.75,4.3,4.3,34883,0
+JF.US,D,20201113,000000,4.35,4.45,4.05,4.15,31411.8,0
+JF.US,D,20201116,000000,4.15,4.422,4.1,4.2415,20057,0
+JF.US,D,20201117,000000,4.2,4.3425,4.2,4.299,23012.2,0
+JF.US,D,20201118,000000,4.43,4.587,4.2255,4.323,23441.4,0
+JF.US,D,20201119,000000,4.35,4.399,4.225,4.255,51204.4,0
+JF.US,D,20201120,000000,4.301,4.5155,4.25,4.4,29189,0
+JF.US,D,20201123,000000,4.5,4.7,4.449,4.599,70407.6,0
+JF.US,D,20201124,000000,4.7,5.25,4.6,4.65,97497.8,0
+JF.US,D,20201125,000000,4.8,5.25,4.555,5,249196.4,0
+JF.US,D,20201127,000000,5.25,5.4005,5,5.25,135889.8,0
+JF.US,D,20201130,000000,5.25,5.35,4.8,4.95,72351.8,0
+JF.US,D,20201201,000000,5,5,4.60438,4.6525,42019.2,0
+JF.US,D,20201202,000000,4.65,4.9,4.5,4.7,52817.2,0
+JF.US,D,20201203,000000,4.9,4.9,4.6,4.885,194732,0
+JF.US,D,20201204,000000,4.95,5.15,4.7,4.849,75858,0
+JF.US,D,20201207,000000,4.7765,5,4.45,4.839,75602.2,0
+JF.US,D,20201208,000000,4.832,4.85,4.5515,4.6145,44068.4,0
+JF.US,D,20201209,000000,4.7,4.8,4.6,4.7,26939.6,0
+JF.US,D,20201210,000000,4.65,4.8885,4.623,4.725,33281.2,0
+JF.US,D,20201211,000000,4.736,4.7522,4.6505,4.712,14943,0
+JF.US,D,20201214,000000,4.55,4.8,4.508,4.6055,35340.2,0
+JF.US,D,20201215,000000,4.6055,5.1,4.55,4.838,38774.8,0
+JF.US,D,20201216,000000,4.8,4.95,4.6505,4.85,20180,0
+JF.US,D,20201217,000000,4.83,4.91,4.7,4.845,35029,0
+JF.US,D,20201218,000000,5.05,5.1,4.8535,4.9475,44990,0
+JF.US,D,20201221,000000,4.9475,5.35,4.9,5.2,76966.6,0
+JF.US,D,20201222,000000,5.35,5.5,5.2475,5.4,57075.8,0
+JF.US,D,20201223,000000,5.5,5.5,4.95,5.05,41888.2,0
+JF.US,D,20201224,000000,5.05,5.2,5.05,5.193,15562.6,0
+JF.US,D,20201228,000000,5.15,5.2,4.95,5.03,36517.6,0
+JF.US,D,20201229,000000,5.15,5.15,4.6505,4.7875,30192.2,0
+JF.US,D,20201230,000000,4.983,5,4.653,4.737,48746.4,0
+JF.US,D,20201231,000000,4.75,4.97036,4.71,4.8995,16555,0
+JF.US,D,20210104,000000,5.05,5.05,4.85,4.9495,11107.4,0
+JF.US,D,20210105,000000,5,5,4.85,4.999,10657.2,0
+JF.US,D,20210106,000000,4.9995,5.5,4.761,4.992,99107.8,0
+JF.US,D,20210107,000000,5,5.6,4.9,5.55,97087.4,0
+JF.US,D,20210108,000000,5.8,6.05,5.7,6.05,182978.4,0
+JF.US,D,20210111,000000,6.15,6.15,5.4,5.55,84664.8,0
+JF.US,D,20210112,000000,5.75,5.75,5.4,5.7,30901.6,0
+JF.US,D,20210113,000000,5.75,6,5.65,5.85,66186,0
+JF.US,D,20210114,000000,5.8,6.1,5.5,5.95,76477.6,0
+JF.US,D,20210115,000000,6,6.05,5.7,5.75,33434,0
+JF.US,D,20210119,000000,5.85,6,5.8,5.95,19711,0
+JF.US,D,20210120,000000,6,6.1,5.65,5.85,36253.6,0
+JF.US,D,20210121,000000,5.85,5.9485,5.5,5.5,58108.8,0
+JF.US,D,20210122,000000,5.55,8.1,4.985,5.85,1308898.6,0
+JF.US,D,20210125,000000,6.05,6.45,5.6,6.45,388394.2,0
+JF.US,D,20210126,000000,6.25,6.5,5.85,6.2,313404.8,0
+JF.US,D,20210127,000000,5.85,6.05,5.7,5.95,125046,0
+JF.US,D,20210128,000000,5.7,6,5.7,5.9,67955,0
+JF.US,D,20210129,000000,6.15,7.7,5.9,6.35,569214.8,0
+JF.US,D,20210201,000000,6.3,6.9,6.3,6.4,118944.8,0
+JF.US,D,20210202,000000,6.5,6.6,5.7,6.05,161375.4,0
+JF.US,D,20210203,000000,5.9,6.6,5.9,6.55,104998.6,0
+JF.US,D,20210204,000000,6.55,6.85,6.35,6.65,111783.6,0
+JF.US,D,20210205,000000,8.35,8.4,6.8,6.95,518890.8,0
+JF.US,D,20210208,000000,7.2,7.45,7,7.2,201217.2,0
+JF.US,D,20210209,000000,8.05,8.75,7.7,8,517300.8,0
+JF.US,D,20210210,000000,8.05,8.3,7.25,7.55,219992.6,0
+JF.US,D,20210211,000000,8,10.2,7.4,8.65,1057728.2,0
+JF.US,D,20210212,000000,8.3,10.45,7.8,9.9,712188.6,0
+JF.US,D,20210216,000000,10.35,12.4,10,11.15,636551.2,0
+JF.US,D,20210217,000000,12.45,14.95,11.05,12.35,1073820.6,0
+JF.US,D,20210218,000000,11.6,11.75,10.3,10.5,299208.8,0
+JF.US,D,20210219,000000,10.5,10.85,9.1,10.5,302431.8,0
+JF.US,D,20210222,000000,9.6,10,9.25,9.35,134919.4,0
+JF.US,D,20210223,000000,7.85,8.4,6.9,7.8,241753,0
+JF.US,D,20210224,000000,8.04,8.95,7.4005,8.75,115142.6,0
+JF.US,D,20210225,000000,8.519,8.65,7.75,7.75,84726.2,0
+JF.US,D,20210226,000000,7.25,7.95,6.625,7,148491.6,0
+JF.US,D,20210301,000000,7.26,8.1,7.15,7.5,90782.4,0
+JF.US,D,20210302,000000,7.6,7.7,7.05,7.05,75326.4,0
+JF.US,D,20210303,000000,7.3,7.54,7,7.45,86942.6,0
+JF.US,D,20210304,000000,7.3,7.3,5.95,5.95,220447.4,0
+JF.US,D,20210305,000000,5.9,6.232,4.9005,6,189080.6,0
+JF.US,D,20210308,000000,6.05,6.75,6.05,6.25,96330.6,0
+JF.US,D,20210309,000000,6.6935,7.35,6.15,6.75,183534.6,0
+JF.US,D,20210310,000000,6.9,7.8,6.5,6.55,91063.2,0
+JF.US,D,20210311,000000,6.85,7.15,6.625,7.1,78134,0
+JF.US,D,20210312,000000,7.05,7.15,6.65,6.8,57591.4,0
+JF.US,D,20210315,000000,6.9,7.3,6.85,7.3,71939.8,0
+JF.US,D,20210316,000000,7.3,7.95,7.15,7.6,184180.4,0
+JF.US,D,20210317,000000,7.45,7.9,7,7.75,118059,0
+JF.US,D,20210318,000000,7.55,8.9,7.15,7.45,830363.4,0
+JF.US,D,20210319,000000,7.3,7.55,6.75,7.05,166023.2,0
+JF.US,D,20210322,000000,7.25,7.3,6.75,6.75,96265,0
+JF.US,D,20210323,000000,6.8,6.9,6.15,6.3,93988.6,0
+JF.US,D,20210324,000000,6.3,6.6,5.9,5.9,73232.8,0
+JF.US,D,20210325,000000,5.8,6.1,5.65,6,81013.6,0
+JF.US,D,20210326,000000,5.9,6.3,5.8,6.15,142449.8,0
+JF.US,D,20210329,000000,5.95,6,5.5,5.5,65496.4,0
+JF.US,D,20210330,000000,5.65,5.9,5.55,5.65,47722.6,0
+JF.US,D,20210331,000000,5.65,5.8,5.5,5.5,61527.8,0
+JF.US,D,20210401,000000,5.8,5.9,5.65,5.7,37837.8,0
+JF.US,D,20210405,000000,5.75,5.85,5.6,5.725,25476.2,0
+JF.US,D,20210406,000000,5.8,6.05,5.65,5.7,42614.8,0
+JF.US,D,20210407,000000,5.8,7.9,5.7,6.7,2524828.4,0
+JF.US,D,20210408,000000,6.505,7.1,6.15,6.95,275797,0
+JF.US,D,20210409,000000,6.75,6.85,6.1,6.1,773411.6,0
+JF.US,D,20210412,000000,7.625,7.7,6.55,7.2,3774794.8,0
+JF.US,D,20210413,000000,6.6,6.775,6.15,6.65,475012,0
+JF.US,D,20210414,000000,6.9,6.9,5.15,5.25,1169161.4,0
+JF.US,D,20210415,000000,5.1845,5.1845,4.43,4.5,529681.2,0
+JF.US,D,20210416,000000,4.4,4.5,4.25,4.3,161244,0
+JF.US,D,20210419,000000,4.275,4.445,4.1,4.1,214659.8,0
+JF.US,D,20210420,000000,4.1,4.25,3.9045,3.9705,123523.6,0
+JF.US,D,20210421,000000,3.98,4.25,3.95,4.25,79617.4,0
+JF.US,D,20210422,000000,4.25,4.85,4.25,4.5,124202.8,0
+JF.US,D,20210423,000000,4.6575,4.748,4.2505,4.356,129720.4,0
+JF.US,D,20210426,000000,4.35,4.748,4.35,4.65,79063,0
+JF.US,D,20210427,000000,4.6,4.748,4.5,4.7,104066,0
+JF.US,D,20210428,000000,4.692,4.7985,4.54637,4.66,72474,0
+JF.US,D,20210429,000000,4.7025,4.7025,4.405,4.56,58421.4,0
+JF.US,D,20210430,000000,4.45,4.64,4.355,4.5,52968.4,0
+JF.US,D,20210503,000000,4.5895,4.5895,4.2545,4.35,52190.6,0
+JF.US,D,20210504,000000,4.25,4.4935,4.1,4.1985,73285.4,0
+JF.US,D,20210505,000000,4.207,4.3,4.065,4.15,44066.2,0
+JF.US,D,20210506,000000,4.15,4.26,4,4.235,54231.4,0
+JF.US,D,20210507,000000,4.2515,4.288,4.113,4.2275,53555.6,0
+JF.US,D,20210510,000000,4.2,4.25,4.06,4.2,45004,0
+JF.US,D,20210511,000000,4.05,4.1995,4,4.15,42528,0
+JF.US,D,20210512,000000,4.1,4.1875,3.95,4.05,63502.8,0
+JF.US,D,20210513,000000,3.9,4.049,3.8015,3.948,53010.8,0
+JF.US,D,20210514,000000,3.8645,4,3.85,4,35561,0
+JF.US,D,20210517,000000,4.047,6.45,4.047,5.95,3830250.2,0
+JF.US,D,20210518,000000,5.45,5.75,4.835,5.2,888358.2,0
+JF.US,D,20210519,000000,4.95,6,4.855,5.35,399402.4,0
+JF.US,D,20210520,000000,5.5,5.6,5.15,5.35,149256.6,0
+JF.US,D,20210521,000000,5.4,5.5355,5.2,5.35,78276.2,0
+JF.US,D,20210524,000000,5.45,5.65,5.25,5.25,67751.2,0
+JF.US,D,20210525,000000,5.45,5.45,4.8595,4.9,94692.4,0
+JF.US,D,20210526,000000,4.9,5.2,4.7105,5.05,43971.8,0
+JF.US,D,20210527,000000,5.15,5.3,4.15,4.459,634219.8,0
+JF.US,D,20210528,000000,4.309,4.625,4.309,4.5275,131298.8,0
+JF.US,D,20210601,000000,4.4775,4.75,4.45,4.526,56724.6,0
+JF.US,D,20210602,000000,4.525,4.6,4.4,4.5,136280.6,0
+JF.US,D,20210603,000000,4.55,4.6,4.35,4.45,44690.4,0
+JF.US,D,20210604,000000,4.54,4.82,4.453,4.6,90514.8,0
+JF.US,D,20210607,000000,4.6,5,4.6,4.7415,83180,0
+JF.US,D,20210608,000000,4.8,4.975,4.6,4.735,116320.2,0
+JF.US,D,20210609,000000,4.842,5.2,4.65,4.8725,155899.8,0
+JF.US,D,20210610,000000,4.95,5,4.7505,4.844,42286.6,0
+JF.US,D,20210611,000000,4.85,4.8945,4.725,4.7695,35090.6,0
+JF.US,D,20210614,000000,4.8855,5.05,4.7235,4.946,55712,0
+JF.US,D,20210615,000000,4.9,5.15,4.9,5.05,80843,0
+JF.US,D,20210616,000000,4.996,5.05,4.838,4.86,48672.8,0
+JF.US,D,20210617,000000,4.915,4.995,4.7155,4.844,37565,0
+JF.US,D,20210618,000000,4.763,4.9455,4.6,4.7245,49779.6,0
+JF.US,D,20210621,000000,4.6,4.72,4.4135,4.56094,73014.6,0
+JF.US,D,20210622,000000,4.4155,4.577,4.3055,4.518,94479.2,0
+JF.US,D,20210623,000000,4.515,4.515,4.402,4.5,33652.6,0
+JF.US,D,20210624,000000,4.411,4.684,4.411,4.64999,20782,0
+JF.US,D,20210625,000000,4.647,4.8935,4.6,4.8,43798,0
+JF.US,D,20210628,000000,4.7055,5.25,4.7055,5.1,50239.4,0
+JF.US,D,20210629,000000,5,5.15,4.925,4.925,41634.6,0
+JF.US,D,20210630,000000,5.1,6.1,5,5.7,451890.2,0
+JF.US,D,20210701,000000,5.65,5.65,5.1,5.2,82283.4,0
+JF.US,D,20210702,000000,5.3,5.3,4.9045,5.1,30207.2,0
+JF.US,D,20210706,000000,4.9,5.2,4.803,5,41100.8,0
+JF.US,D,20210707,000000,5.05,5.1,4.5005,4.74,54206.2,0
+JF.US,D,20210708,000000,4.4255,4.7,4.4255,4.653,25193.2,0
+JF.US,D,20210709,000000,4.712,5.35,4.5,5.05,91261.2,0
+JF.US,D,20210712,000000,5.05,5.4,5.05,5.35,30470.8,0
+JF.US,D,20210713,000000,5.4,5.5,5.0505,5.3,42818,0
+JF.US,D,20210714,000000,5.25,5.4,4.95,5.15,32923.4,0
+JF.US,D,20210715,000000,5.15,5.6,5.1,5.4,59124.6,0
+JF.US,D,20210716,000000,5.45,5.75,5.4005,5.5,114399.6,0
+JF.US,D,20210719,000000,5.35,5.6,5.25,5.45,43085,0
+JF.US,D,20210720,000000,5.5,5.75,5.4,5.65,48821.8,0
+JF.US,D,20210721,000000,5.75,6.25,5.25,5.5,147310.8,0
+JF.US,D,20210722,000000,5.4,5.4975,5.1,5.1,51792.8,0
+JF.US,D,20210723,000000,5.15,5.3,4.9,5.25,55823.8,0
+JF.US,D,20210726,000000,4.7205,5.1895,4.7205,4.95,37200.2,0
+JF.US,D,20210727,000000,4.8,5,4.6,4.6,23452.2,0
+JF.US,D,20210728,000000,4.9,5.3,4.4505,4.7,227278,0
+JF.US,D,20210729,000000,4.7,4.8975,4.55,4.625,38827.4,0
+JF.US,D,20210730,000000,4.673,4.8,4.56,4.6,27959,0
+JF.US,D,20210802,000000,4.6285,4.8005,4.615,4.798,11960.6,0
+JF.US,D,20210803,000000,4.476,4.75,4.45,4.45,55429,0
+JF.US,D,20210804,000000,4.635,4.65,4.5,4.6,24619,0
+JF.US,D,20210805,000000,4.6,4.7,4.5,4.55,17882,0
+JF.US,D,20210806,000000,4.6025,4.75,4.6025,4.6755,116722.4,0
+JF.US,D,20210809,000000,4.606,4.8,4.6,4.709,143512.4,0
+JF.US,D,20210810,000000,4.75,4.8,4.415,4.5055,280053.8,0
+JF.US,D,20210811,000000,4.506,4.7,4.25,4.275,213661.4,0
+JF.US,D,20210812,000000,4.275,4.5195,4.275,4.35,109049.6,0
+JF.US,D,20210813,000000,4.4165,4.4835,4.25,4.25,24159.6,0
+JF.US,D,20210816,000000,4.326,4.35,3.906,3.9835,50030.8,0
+JF.US,D,20210817,000000,3.96,4.431,3.9155,4.3515,86400.2,0
+JF.US,D,20210818,000000,4.3515,4.3515,4.04,4.2005,119671.6,0
+JF.US,D,20210819,000000,4.1,4.3515,4.07,4.0755,104429,0
+JF.US,D,20210820,000000,4.3335,4.3335,4.0755,4.1345,236806.4,0
+JF.US,D,20210823,000000,4.052,4.3515,4.05,4.25,133696.2,0
+JF.US,D,20210824,000000,4.2885,4.79899,4.2,4.7,359681.6,0
+JF.US,D,20210825,000000,4.522,4.7495,4.35,4.515,52302.6,0
+JF.US,D,20210826,000000,4.52,4.8,4.505,4.64,77674.6,0
+JF.US,D,20210827,000000,4.565,5.15,4.565,5.1,89889.4,0
+JF.US,D,20210830,000000,5.1,5.1,4.75,4.8165,40266.2,0
+JF.US,D,20210831,000000,4.9015,4.95,4.676,4.874,40616.6,0
+JF.US,D,20210901,000000,4.842,4.95,4.725,4.725,13010.8,0
+JF.US,D,20210902,000000,4.75,4.915,4.75,4.85,9578.8,0
+JF.US,D,20210903,000000,4.85,4.9,4.7505,4.8985,7700.4,0
+JF.US,D,20210907,000000,5,5,4.725,4.794,11969,0
+JF.US,D,20210908,000000,4.794,4.935,4.653,4.7885,11600,0
+JF.US,D,20210909,000000,4.725,4.9,4.65,4.743,16584.6,0
+JF.US,D,20210910,000000,4.9,5,4.7115,5,42106.8,0
+JF.US,D,20210913,000000,4.986,5,4.8,4.9,23133.4,0
+JF.US,D,20210914,000000,4.85,4.875,4.564,4.699,19284.2,0
+JF.US,D,20210915,000000,4.6,4.75,4.55,4.7465,13669.8,0
+JF.US,D,20210916,000000,4.7,4.825,4.5515,4.7,19126.8,0
+JF.US,D,20210917,000000,4.75,4.825,4.25,4.6305,28359.6,0
+JF.US,D,20210920,000000,4.6305,4.75,4.401,4.675,19004.8,0
+JF.US,D,20210921,000000,4.7485,4.7485,4.4505,4.6,5725,0
+JF.US,D,20210922,000000,4.634,4.747,4.375,4.65,35322.6,0
+JF.US,D,20210923,000000,4.75,4.9,4.5665,4.9,60103.2,0
+JF.US,D,20210924,000000,4.8,4.8955,4.65,4.85,12093.2,0
+JF.US,D,20210927,000000,4.65,4.85,4.6005,4.825,16473.6,0
+JF.US,D,20210928,000000,4.85,4.85,4.601,4.745,4892.2,0
+JF.US,D,20210929,000000,4.748,5.1,4.748,5.1,79026.2,0
+JF.US,D,20210930,000000,5.15,5.2,4.7,5,40737.8,0
+JF.US,D,20211001,000000,4.9,5.05,4.75,4.7775,20241,0
+JF.US,D,20211004,000000,4.8555,5,4.6665,4.888,14001.8,0
+JF.US,D,20211005,000000,4.85,5.05,4.8255,5,38679.2,0
+JF.US,D,20211006,000000,4.8655,4.9505,4.8,4.85,6923,0
+JF.US,D,20211007,000000,4.8,5.4,4.8,5.138,77620.6,0
+JF.US,D,20211008,000000,5.1,5.25,4.95,4.9995,8458.4,0
+JF.US,D,20211011,000000,5,5.26505,4.8,4.9815,30985.2,0
+JF.US,D,20211012,000000,4.9325,5.25,4.9005,5.15,53562.8,0
+JF.US,D,20211013,000000,5.25,5.85,5.2,5.7,299689.4,0
+JF.US,D,20211014,000000,5.65,5.8,5.15,5.3,118456,0
+JF.US,D,20211015,000000,5.2,5.2,4.8025,4.9405,89272.4,0
+JF.US,D,20211018,000000,4.9485,5.2,4.9405,5.1,85252.4,0
+JF.US,D,20211019,000000,5.2,5.9,5.05,5.55,202518.4,0
+JF.US,D,20211020,000000,5.75,6.6,5.1,6.2,1126471.6,0
+JF.US,D,20211021,000000,5.9,6.4,5.15,5.25,281494.2,0
+JF.US,D,20211022,000000,5.25,5.35,4.55,4.581,157983,0
+JF.US,D,20211025,000000,4.515,4.75,4.515,4.6,67523.8,0
+JF.US,D,20211026,000000,4.74,4.8,4.551,4.6025,66109,0
+JF.US,D,20211027,000000,4.6495,4.7495,4.55,4.5845,24626,0
+JF.US,D,20211028,000000,4.5,4.6,4.3,4.40011,65798.2,0
+JF.US,D,20211029,000000,4.4,4.58465,4.4,4.4995,15868.6,0
+JF.US,D,20211101,000000,4.55,4.55,4.45,4.4555,32922.2,0
+JF.US,D,20211102,000000,4.535,4.535,4.405,4.4505,22667,0
+JF.US,D,20211103,000000,4.6,4.65,4.4365,4.5995,26693.4,0
+JF.US,D,20211104,000000,4.4095,4.6,4.4055,4.484,33949.6,0
+JF.US,D,20211105,000000,4.45,4.482,4.305,4.35,30328.6,0
+JF.US,D,20211108,000000,4.55,4.55,4.3155,4.3355,36385.2,0
+JF.US,D,20211109,000000,4.305,4.45,4.305,4.352,25228.6,0
+JF.US,D,20211110,000000,4.317,4.4,4.25,4.2505,27129.6,0
+JF.US,D,20211111,000000,4.2,4.3885,4.1505,4.2,26171.2,0
+JF.US,D,20211112,000000,4.16,4.383,4.15,4.35,37255.8,0
+JF.US,D,20211115,000000,4.3,4.38268,4.3,4.316,7649,0
+JF.US,D,20211116,000000,4.25,4.275,4.2055,4.249,11375.6,0
+JF.US,D,20211117,000000,4.2105,4.249,4.1665,4.183,21490,0
+JF.US,D,20211118,000000,4.185,4.185,4.05,4.05,16420.4,0
+JF.US,D,20211119,000000,4.1,4.179,4.045,4.1,8024,0
+JF.US,D,20211122,000000,4.05,4.0995,4,4.047,32248.6,0
+JF.US,D,20211123,000000,4.005,4.15,4,4.0015,12769.6,0
+JF.US,D,20211124,000000,4.15,4.15,3.95,4,20408.8,0
+JF.US,D,20211126,000000,4.1,4.1,3.9165,4.05,9146.4,0
+JF.US,D,20211129,000000,4.05,4.15,3.9,3.923,25301.2,0
+JF.US,D,20211130,000000,3.9,3.91175,3.811,3.8365,27486.4,0
+JF.US,D,20211201,000000,3.85,3.989,3.75,3.774,37165.4,0
+JF.US,D,20211202,000000,3.75,3.7515,3.5,3.5,43328.8,0
+JF.US,D,20211203,000000,3.5,3.686,3,3.2915,53882.2,0
+JF.US,D,20211206,000000,3.25,3.585,3.15,3.335,12228.2,0
+JF.US,D,20211207,000000,3.479,3.479,3.2265,3.25,24908.6,0
+JF.US,D,20211208,000000,3.3,3.4,3.227,3.4,12315.4,0
+JF.US,D,20211209,000000,3.45,3.585,3.33805,3.347,33227,0
+JF.US,D,20211210,000000,3.3375,3.504,3.165,3.241,11646.2,0
+JF.US,D,20211213,000000,3.1715,3.24,2.4515,2.463,60916.6,0
+JF.US,D,20211214,000000,2.5505,2.676,2.475,2.5,33212.6,0
+JF.US,D,20211215,000000,2.495,2.4995,2.375,2.44,31334.4,0
+JF.US,D,20211216,000000,2.45,2.5085,2.256,2.3,33055.2,0
+JF.US,D,20211217,000000,2.415,2.45,2.258,2.308,19236,0
+JF.US,D,20211220,000000,2.2885,2.35,2.275,2.312,11049.2,0
+JF.US,D,20211221,000000,2.276,2.349,2.2755,2.2755,20976.2,0
+JF.US,D,20211222,000000,2.25,2.2895,2.155,2.1735,28302.2,0
+JF.US,D,20211223,000000,2.155,2.305,2,2.3,49890.6,0
+JF.US,D,20211227,000000,2.3,2.3225,2.2255,2.23525,17401.6,0
+JF.US,D,20211228,000000,2.235,2.35,2.12624,2.22499,57545,0
+JF.US,D,20211229,000000,2.2,2.3494,2.07775,2.1795,68386.8,0
+JF.US,D,20211230,000000,2.1,2.5,2.1,2.493,175370,0
+JF.US,D,20211231,000000,2.303,2.5,2.1505,2.2045,83589.4,0
+JF.US,D,20220103,000000,2.345,2.345,2.2055,2.3385,22378.2,0
+JF.US,D,20220104,000000,2.2625,2.9,2.2625,2.4475,397209,0
+JF.US,D,20220105,000000,2.3,2.5745,2.2005,2.2995,63560.6,0
+JF.US,D,20220106,000000,2.2,2.2,2.0755,2.1095,35008.6,0
+JF.US,D,20220107,000000,2.119,2.65,2.1,2.47,203118.2,0
+JF.US,D,20220110,000000,2.4,2.95,2.326,2.6825,96387.6,0
+JF.US,D,20220111,000000,2.725,2.941,2.555,2.6,90032.6,0
+JF.US,D,20220112,000000,2.5365,3.75,2.5315,3.1495,335719.8,0
+JF.US,D,20220113,000000,3,3.7495,3,3.45,120073.4,0
+JF.US,D,20220114,000000,3.625,3.75248,3.4,3.474,62108.4,0
+JF.US,D,20220118,000000,3.45,4.594,3.35,3.958,270662.8,0
+JF.US,D,20220119,000000,3.995,4.225,3.775,3.885,45345.4,0
+JF.US,D,20220120,000000,3.9,4.9495,3.89,4.475,151554.6,0
+JF.US,D,20220121,000000,4.5,7.1,4.4005,6.95,2340617.6,0
+JF.US,D,20220124,000000,5.6775,6.7,2.8,3.29,2746392.6,0
+JF.US,D,20220125,000000,3.155,3.35,2.5625,2.8,460565.6,0
+JF.US,D,20220126,000000,2.69,3.08025,2.5645,2.7,252647.6,0
+JF.US,D,20220127,000000,2.7,2.85,2.55,2.5985,194610.4,0
+JF.US,D,20220128,000000,2.55,2.9,2.55,2.5525,88523,0
+JF.US,D,20220131,000000,2.5115,2.695,2.5,2.5635,117590.8,0
+JF.US,D,20220201,000000,2.5965,2.8,2.5,2.6505,175723.8,0
+JF.US,D,20220202,000000,2.6725,3.1,2.655,2.7375,244257.4,0
+JF.US,D,20220203,000000,2.775,2.95,2.755,2.8,28787.2,0
+JF.US,D,20220204,000000,2.8,2.875,2.7265,2.8,34270,0
+JF.US,D,20220207,000000,2.8,2.9,2.7,2.818,40043,0
+JF.US,D,20220208,000000,2.7015,2.8,2.65,2.7445,31316.8,0
+JF.US,D,20220209,000000,2.65,2.7,2.6,2.611,60042.2,0
+JF.US,D,20220210,000000,2.6,2.7,2.55,2.575,30729,0
+JF.US,D,20220211,000000,2.6,2.6995,2.51,2.619,25394.8,0
+JF.US,D,20220214,000000,2.55,2.675,2.455,2.485,30452.2,0
+JF.US,D,20220215,000000,2.4005,2.575,2.3,2.348,71416.4,0
+JF.US,D,20220216,000000,2.32,2.5,2.3025,2.45,27805.2,0
+JF.US,D,20220217,000000,2.5,2.5,2.258,2.331,21148.6,0
+JF.US,D,20220218,000000,2.45,2.473,2.3005,2.3755,20684.6,0
+JF.US,D,20220222,000000,2.3,2.45,2.3,2.305,24328.6,0
+JF.US,D,20220223,000000,2.305,2.356,2.2,2.2,25013.8,0
+JF.US,D,20220224,000000,2.05,2.225,2.027,2.15,35344.4,0
+JF.US,D,20220225,000000,2.059,2.3,2.059,2.15,27689.4,0
+JF.US,D,20220228,000000,2.1,2.27,2.1,2.225,20706.4,0
+JF.US,D,20220301,000000,2.158,2.31,2.1215,2.17,19187.2,0
+JF.US,D,20220302,000000,2.1,2.474,2.1,2.351,36728.8,0
+JF.US,D,20220303,000000,2.2,2.466,2.2,2.355,9050.2,0
+JF.US,D,20220304,000000,2.371,2.371,2.229,2.229,7891.4,0
+JF.US,D,20220307,000000,2.107,2.225,2.05,2.0515,50473,0
+JF.US,D,20220308,000000,2.05,2.255,2.005,2.1,54121.4,0
+JF.US,D,20220309,000000,2.2,2.5,2.2,2.3865,338272.6,0
+JF.US,D,20220310,000000,3.35,3.9135,2.755,2.9005,5147046.4,0
+JF.US,D,20220311,000000,2.5445,3.15,2.26325,2.875,413770.8,0
+JF.US,D,20220314,000000,2.4775,2.75,2.351,2.6965,129145.2,0
+JF.US,D,20220315,000000,2.38,2.85284,2.38,2.8,113018.2,0
+JF.US,D,20220316,000000,2.65,3.05,2.65,3,142943.4,0
+JF.US,D,20220317,000000,2.8,3.215,2.8,3.189,91120.2,0
+JF.US,D,20220318,000000,3.2,3.4,3.0305,3.4,109970.6,0
+JF.US,D,20220321,000000,3.345,3.35,3.2,3.2,27456,0
+JF.US,D,20220322,000000,3.274,3.35,3,3.0655,32608,0
+JF.US,D,20220323,000000,3.0655,3.15,2.95,3.125,19402.6,0
+JF.US,D,20220324,000000,3.1,3.1465,2.9295,3,17692,0
+JF.US,D,20220325,000000,3,3.15,2.91,3.15,22603.4,0
+JF.US,D,20220328,000000,3.1445,3.15,2.9,2.9,16203.6,0
+JF.US,D,20220329,000000,3,3.05,2.9,2.9635,14154.4,0
+JF.US,D,20220330,000000,2.8895,3.08,2.8885,2.9315,10787.8,0
+JF.US,D,20220331,000000,3.1,3.3,3.0555,3.2,58173,0
+JF.US,D,20220401,000000,3.2,3.35,3.001,3.3,40299.8,0
+JF.US,D,20220404,000000,3.25,3.6,3.25,3.597,82357.2,0
+JF.US,D,20220405,000000,3.6,3.7,3.4505,3.556,47574.4,0
+JF.US,D,20220406,000000,3.55,3.6995,3.55,3.65,38484,0
+JF.US,D,20220407,000000,3.65,3.65,3.25,3.514,37526.6,0
+JF.US,D,20220408,000000,3.633,3.633,3.301,3.461,9202.4,0
+JF.US,D,20220411,000000,3.4,3.6,3.25,3.352,27555.6,0
+JF.US,D,20220412,000000,3.383,3.6355,3.35,3.6355,19712.6,0
+JF.US,D,20220413,000000,3.65,3.65,3.5005,3.5005,25391.4,0
+JF.US,D,20220414,000000,3.4555,3.65,3.4345,3.585,25309.2,0
+JF.US,D,20220418,000000,3.5515,3.585,3.35,3.576,19484,0
+JF.US,D,20220419,000000,3.4995,3.584,3.4,3.426,8886,0
+JF.US,D,20220420,000000,3.4,3.584,3,3.3035,11596.2,0
+JF.US,D,20220421,000000,3.3035,3.4,3.083,3.2505,6945,0
+JF.US,D,20220422,000000,3.25,3.4,3.101,3.2505,3542.6,0
+JF.US,D,20220425,000000,3.25,3.384,3.101,3.25,9475.4,0
+JF.US,D,20220426,000000,3.256,3.3835,2.8005,3.05,20107.4,0
+JF.US,D,20220427,000000,2.8055,3.075,2.8055,3.01,4826.4,0
+JF.US,D,20220428,000000,2.8,2.95,2.8,2.9205,5555,0
+JF.US,D,20220429,000000,2.95,3.25,2.617,2.7995,7841.4,0
+JF.US,D,20220502,000000,2.7,3.2425,2.7,3.057,10445.4,0
+JF.US,D,20220503,000000,2.9045,3.137,2.55,2.6615,10725.8,0
+JF.US,D,20220504,000000,2.9,2.9,2.65,2.83,13224,0
+JF.US,D,20220505,000000,2.9125,3,2.65,2.7,9893.2,0
+JF.US,D,20220506,000000,2.733,2.75,2.576,2.695,7921.8,0
+JF.US,D,20220509,000000,2.55,2.65,2.1,2.147,59114.8,0
+JF.US,D,20220510,000000,2.3,2.5,2.05,2.225,13296,0
+JF.US,D,20220511,000000,2.0945,2.20051,1.95,1.95,29709.4,0
+JF.US,D,20220512,000000,2,2.1,1.9,2.048,22631.2,0
+JF.US,D,20220513,000000,2.2,2.4545,1.9365,2.3,70609.2,0
+JF.US,D,20220516,000000,1.74,1.89,1.68,1.71,126100,0
+JF.US,D,20220517,000000,1.65,1.94,1.65,1.7,73393,0
+JF.US,D,20220518,000000,1.76,1.765,1.54,1.6,18334,0
+JF.US,D,20220519,000000,1.64,1.655,1.6,1.6,6510,0
+JF.US,D,20220520,000000,1.57,1.675,1.57,1.6,11782,0
+JF.US,D,20220523,000000,1.58,1.58,1.55,1.5643,9113,0
+JF.US,D,20220524,000000,1.49,1.5594,1.3801,1.415,15504,0
+JF.US,D,20220525,000000,1.41,1.54,1.39,1.52,16878,0
+JF.US,D,20220526,000000,1.55,1.59,1.55,1.56,2227,0
+JF.US,D,20220527,000000,1.57,1.68,1.57,1.6799,9037,0
+JF.US,D,20220531,000000,1.68,1.76,1.4784,1.7101,7463,0
+JF.US,D,20220601,000000,1.63,1.84,1.63,1.8,4354,0
+JF.US,D,20220602,000000,1.79,1.8,1.715,1.8,15089,0
+JF.US,D,20220603,000000,1.69,1.84,1.67,1.81,8612,0
+JF.US,D,20220606,000000,1.78,2.0792,1.78,1.96,38517,0
+JF.US,D,20220607,000000,1.84,1.94,1.84,1.89,4548,0
+JF.US,D,20220608,000000,1.76,2.07,1.76,2.03,10794,0
+JF.US,D,20220609,000000,1.88,2.11,1.88,2.05,10574,0
+JF.US,D,20220610,000000,1.91,2.1,1.91,2.06,7237,0
+JF.US,D,20220613,000000,1.85,2.3,1.85,1.95,54320,0
+JF.US,D,20220614,000000,1.88,2.2526,1.88,2.06,18796,0
+JF.US,D,20220615,000000,2,2.25,2,2.2,8428,0
+JF.US,D,20220616,000000,2.27,2.27,2.09,2.16,9589,0
+JF.US,D,20220617,000000,2.02,2.25,2.02,2.22,3534,0
+JF.US,D,20220621,000000,2.16,2.28,2.16,2.26,6379,0
+JF.US,D,20220622,000000,2.3,2.3,2.2,2.21,6522,0
+JF.US,D,20220623,000000,2.12,2.26,2.12,2.23,10123,0
+JF.US,D,20220624,000000,2.04,2.165,2.04,2.09,14741,0
+JF.US,D,20220627,000000,1.99,2.09,1.97,2,9904,0
+JF.US,D,20220628,000000,1.9,1.99,1.845,1.845,8367,0
+JF.US,D,20220629,000000,1.67,1.74,1.6,1.6,19233,0
+JF.US,D,20220630,000000,1.49,1.55,1.45,1.46,13372,0
+JF.US,D,20220701,000000,1.31,1.54,1.31,1.38,11014,0
+JF.US,D,20220705,000000,1.29,1.31,1.11,1.12,87147,0
+JF.US,D,20220706,000000,1.06,1.08,1.02,1.05,22033,0
+JF.US,D,20220707,000000,1,1.0321,1,1.0257,29348,0
+JF.US,D,20220708,000000,1.03,1.24,0.98,1.11,89770,0
+JF.US,D,20220711,000000,1.03,1.1,0.99,0.9999,45586,0
+JF.US,D,20220712,000000,1.0199,1.04,0.9,0.95,54041,0
+JF.US,D,20220713,000000,0.95,0.95,0.861,0.923,23617,0
+JF.US,D,20220714,000000,0.938,0.9397,0.8631,0.9,12540,0
+JF.US,D,20220715,000000,0.87,0.9078,0.8,0.81,29740,0
+JF.US,D,20220718,000000,0.9019,0.94,0.88,0.8806,29564,0
+JF.US,D,20220719,000000,0.97,0.97,0.88,0.88,25821,0
+JF.US,D,20220720,000000,0.880001,0.919899,0.8501,0.8501,8120,0
+JF.US,D,20220721,000000,0.86,1.22,0.8597,1.11,272824,0
+JF.US,D,20220722,000000,1.07,1.3,1.07,1.15,236833,0
+JF.US,D,20220725,000000,1.05,1.2699,0.995,1.03,56635,0
+JF.US,D,20220726,000000,0.97,1.03,0.866,0.96,21514,0
+JF.US,D,20220727,000000,0.9,0.93,0.9,0.93,6806,0
+JF.US,D,20220728,000000,0.92,0.94,0.8505,0.9003,25867,0
+JF.US,D,20220729,000000,0.94,0.94,0.8525,0.94,18540,0
+JF.US,D,20220801,000000,0.9493,0.99,0.87,0.92,54829,0
+JF.US,D,20220802,000000,0.89,1.19,0.89,1.05,230861,0
+JF.US,D,20220803,000000,1.06,1.0617,0.95,1.05,75630,0
+JF.US,D,20220804,000000,1.12,1.49,1.09,1.2201,691665,0
+JF.US,D,20220805,000000,1.24,1.25,1.02,1.08,459145,0
+JF.US,D,20220808,000000,1.08,1.249,1.06,1.14,194329,0
+JF.US,D,20220809,000000,1.2,1.24,1.11,1.12,112493,0
+JF.US,D,20220810,000000,1.14,1.23,1.06,1.1,146648,0
+JF.US,D,20220811,000000,1.11,1.15,1.09,1.14,26220,0
+JF.US,D,20220812,000000,1.25,1.25,1.07,1.12,67542,0
+JF.US,D,20220815,000000,1.1038,1.19,1.08,1.16,76564,0
+JF.US,D,20220816,000000,1.22,1.25,1.11,1.14,122419,0
+JF.US,D,20220817,000000,1.11,1.14,1.11,1.14,25053,0
+JF.US,D,20220818,000000,1.14,1.14,1.1,1.12,16231,0
+JF.US,D,20220819,000000,1.12,1.16,1.02,1.09,151839,0
+JF.US,D,20220822,000000,1.09,1.09,1.05,1.06,2777,0
+JF.US,D,20220823,000000,1.04,1.12,1,1.05,36319,0
+JF.US,D,20220824,000000,1.02,1.095,1.01,1.06,36374,0
+JF.US,D,20220825,000000,1.1,1.1,1.07,1.07,2279,0
+JF.US,D,20220826,000000,1.13,1.14,1.01,1.01,103773,0
+JF.US,D,20220829,000000,1.02,1.06,1,1.06,42011,0
+JF.US,D,20220830,000000,1.0106,1.1,0.96,1.04,88844,0
+JF.US,D,20220831,000000,1.065,1.12,0.9546,1.06,233157,0
+JF.US,D,20220901,000000,1.0316,1.0316,0.97,0.97,38002,0
+JF.US,D,20220902,000000,0.98,1.06,0.95,1,200989,0
+JF.US,D,20220906,000000,1,1.06,0.9998,1.01,235165,0
+JF.US,D,20220907,000000,1.0699,1.0699,0.96,1.015,137914,0
+JF.US,D,20220908,000000,1,1.03,0.8801,0.9024,128544,0
+JF.US,D,20220909,000000,0.97,0.97,0.88,0.9014,14032,0
+JF.US,D,20220912,000000,0.94,0.94,0.910101,0.925,2073,0
+JF.US,D,20220913,000000,0.9157,0.97,0.889799,0.9039,27984,0
+JF.US,D,20220914,000000,0.92,0.92,0.84,0.84,32254,0
+JF.US,D,20220915,000000,0.8527,0.8529,0.8,0.8047,44362,0
+JF.US,D,20220916,000000,0.8011,0.84,0.7401,0.7606,64679,0
+JF.US,D,20220919,000000,0.73,0.8,0.6027,0.69,107804,0
+JF.US,D,20220920,000000,0.695,0.695,0.5932,0.629453,94642,0
+JF.US,D,20220921,000000,0.5659,0.6099,0.5659,0.5899,14699,0
+JF.US,D,20220922,000000,0.562,0.5657,0.380401,0.42,283737,0
+JF.US,D,20220923,000000,0.42,0.4242,0.373101,0.38675,42996,0
+JF.US,D,20220926,000000,0.3999,0.41,0.3868,0.3999,57030,0
+JF.US,D,20220927,000000,0.4413,0.4413,0.3751,0.405,58999,0
+JF.US,D,20220928,000000,0.44,0.44,0.3751,0.393,17107,0
+JF.US,D,20220929,000000,0.375,0.4,0.2533,0.3172,165891,0
+JF.US,D,20220930,000000,0.3,0.32,0.26,0.27,117680,0
+JF.US,D,20221003,000000,0.2876,0.3799,0.26,0.289,671724,0
+JF.US,D,20221004,000000,0.29,0.36,0.2801,0.304101,173665,0
+JF.US,D,20221005,000000,0.3396,0.41,0.3214,0.391,286505,0
+JF.US,D,20221006,000000,0.4185,0.425,0.35,0.391,118302,0
+JF.US,D,20221007,000000,0.3531,0.3999,0.3531,0.3731,30131,0
+JF.US,D,20221010,000000,0.353,0.3731,0.32,0.35,29211,0
+JF.US,D,20221011,000000,0.3201,0.35,0.286399,0.311101,26305,0
+JF.US,D,20221012,000000,0.35,0.95,0.3368,0.9058,8918838,0
+JF.US,D,20221013,000000,0.659,0.989,0.659,0.71,2832149,0
+JF.US,D,20221014,000000,0.705,0.7968,0.4655,0.5878,475366,0
+JF.US,D,20221017,000000,0.5017,0.587999,0.43,0.4784,384807,0
+JF.US,D,20221018,000000,0.48,0.53,0.4301,0.46,239995,0
+JF.US,D,20221019,000000,0.43,0.4654,0.405,0.427,110452,0
+JF.US,D,20221020,000000,0.42,0.44,0.388851,0.418,69692,0
+JF.US,D,20221021,000000,0.3998,0.414899,0.38,0.41,97439,0
+JF.US,D,20221024,000000,0.42,0.42,0.3637,0.3637,97798,0
+JF.US,D,20221025,000000,0.38,0.4099,0.37,0.3998,49573,0
+JF.US,D,20221026,000000,0.4,0.4199,0.378,0.381,32891,0
+JF.US,D,20221027,000000,0.3894,0.4,0.3708,0.386,35461,0
+JF.US,D,20221028,000000,0.381,0.3989,0.37,0.38,42262,0
+JF.US,D,20221031,000000,0.3711,0.3949,0.3705,0.38,32553,0
+JF.US,D,20221101,000000,0.385,0.54,0.3839,0.431001,352464,0
+JF.US,D,20221102,000000,0.4481,0.5499,0.43,0.4609,155720,0
+JF.US,D,20221103,000000,0.442,0.4589,0.38,0.42,117902,0
+JF.US,D,20221104,000000,0.42,0.441,0.4008,0.425175,20483,0
+JF.US,D,20221107,000000,0.4,0.422,0.399271,0.4,37761,0
+JF.US,D,20221108,000000,0.3942,0.397051,0.38,0.394,26419,0
+JF.US,D,20221109,000000,0.385,0.3888,0.3774,0.3775,17543,0
+JF.US,D,20221110,000000,0.3912,0.4136,0.37,0.3701,33568,0
+JF.US,D,20221111,000000,0.372001,0.4135,0.372001,0.409,108342,0
+JF.US,D,20221114,000000,0.419,0.4191,0.3675,0.39,83713,0
+JF.US,D,20221115,000000,0.3811,0.43715,0.376,0.43,246554,0
+JF.US,D,20221116,000000,0.435,0.435,0.4101,0.4299,46823,0
+JF.US,D,20221117,000000,0.4298,0.4299,0.3811,0.4023,10564,0
+JF.US,D,20221118,000000,0.399,0.399,0.381,0.384446,10664,0
+JF.US,D,20221121,000000,0.3844,0.3989,0.3761,0.3797,12555,0
+JF.US,D,20221122,000000,0.38,0.4,0.38,0.38238,35432,0
+JF.US,D,20221123,000000,0.3899,0.39,0.3825,0.39,13840,0
+JF.US,D,20221125,000000,0.392,0.4,0.3635,0.3798,42116,0
+JF.US,D,20221128,000000,0.3999,0.4,0.358,0.382,29649,0
+JF.US,D,20221129,000000,0.382,0.382,0.3585,0.369799,9524,0
+JF.US,D,20221130,000000,0.3606,0.39,0.350001,0.379,82026,0
+JF.US,D,20221201,000000,0.3601,0.3756,0.34,0.3428,69113,0
+JF.US,D,20221202,000000,0.33,0.4884,0.3031,0.456,599042,0
+JF.US,D,20221205,000000,0.4622,0.4699,0.38,0.4297,88432,0
+JF.US,D,20221206,000000,0.4075,0.4599,0.4035,0.457,92316,0
+JF.US,D,20221207,000000,0.415201,0.5249,0.384101,0.5114,681793,0
+JF.US,D,20221208,000000,0.513,0.629,0.513,0.61,353865,0
+JF.US,D,20221209,000000,0.61,0.6462,0.491,0.53,158369,0
+JF.US,D,20221212,000000,0.471,0.6,0.450701,0.561,110674,0
+JF.US,D,20221213,000000,0.56,0.5654,0.5152,0.5326,8966,0
+JF.US,D,20221214,000000,0.599899,0.5999,0.5153,0.539799,54985,0
+JF.US,D,20221215,000000,0.54,0.5689,0.4445,0.5497,113671,0
+JF.US,D,20221216,000000,0.559899,0.56,0.4611,0.48,41177,0
+JF.US,D,20221219,000000,0.48,0.5553,0.4647,0.4901,75818,0
+JF.US,D,20221220,000000,0.4647,0.4973,0.46,0.489,37147,0
+JF.US,D,20221221,000000,0.4548,0.494501,0.4548,0.479,8789,0
+JF.US,D,20221222,000000,0.4547,0.49,0.45,0.48935,56375,0
+JF.US,D,20221223,000000,0.51,0.51,0.444601,0.46,5285,0
+JF.US,D,20221227,000000,0.43,0.46,0.43,0.4512,12409,0
+JF.US,D,20221228,000000,0.49,0.49,0.438899,0.438899,27795,0
+JF.US,D,20221229,000000,0.4342,0.4342,0.4,0.4001,5543,0
+JF.US,D,20221230,000000,0.401,0.41,0.36,0.407524,2347,0
+JF.US,D,20230103,000000,0.4144,0.4199,0.3941,0.41,7373,0
+JF.US,D,20230104,000000,0.3914,0.4327,0.3914,0.3996,27919,0
+JF.US,D,20230105,000000,0.4195,0.45,0.391601,0.4299,46016,0
+JF.US,D,20230106,000000,0.4091,0.419899,0.3637,0.385,28992,0
+JF.US,D,20230109,000000,0.3825,0.43,0.3825,0.4028,35379,0
+JF.US,D,20230110,000000,0.403,0.41855,0.403,0.41,9774,0
+JF.US,D,20230111,000000,0.41,0.4671,0.3993,0.4285,325889,0
+JF.US,D,20230112,000000,0.4102,0.41505,0.381,0.4001,60559,0
+JF.US,D,20230113,000000,0.4001,0.435,0.3941,0.419799,208846,0
+JF.US,D,20230117,000000,0.42,0.5749,0.419201,0.4989,742908,0
+JF.US,D,20230118,000000,0.52,0.52,0.411,0.4394,278262,0
+JF.US,D,20230119,000000,0.419,0.44,0.4051,0.425,115071,0
+JF.US,D,20230120,000000,0.4111,0.43,0.38,0.395001,114814,0
+JF.US,D,20230123,000000,0.401,0.4101,0.375,0.38,58324,0
+JF.US,D,20230124,000000,0.4,0.4001,0.38,0.382,54243,0
+JF.US,D,20230125,000000,0.389,0.3998,0.35,0.35,73900,0
+JF.US,D,20230126,000000,0.37,0.39,0.3675,0.3801,53321,0
+JF.US,D,20230127,000000,0.389045,0.39,0.38,0.388106,14937,0
+JF.US,D,20230130,000000,0.3799,0.392899,0.3765,0.384,35065,0
+JF.US,D,20230131,000000,0.38,0.3839,0.361,0.3837,72502,0
+JF.US,D,20230201,000000,0.3863,0.4788,0.3863,0.42,527795,0
+JF.US,D,20230202,000000,0.45,0.45,0.4199,0.45,310647,0
+JF.US,D,20230203,000000,0.4725,0.4725,0.4203,0.46,159889,0
+JF.US,D,20230206,000000,0.465,0.485,0.417,0.45,173102,0
+JF.US,D,20230207,000000,0.44,0.45,0.4197,0.4499,122922,0
+JF.US,D,20230208,000000,0.4403,0.449,0.4241,0.432701,26519,0
+JF.US,D,20230209,000000,0.44,0.47,0.43,0.46,109614,0
+JF.US,D,20230210,000000,0.4416,0.475,0.42,0.4322,128759,0
+JF.US,D,20230213,000000,0.431,0.5349,0.431,0.5081,335162,0
+JF.US,D,20230214,000000,0.5297,0.535,0.4649,0.5349,147087,0
+JF.US,D,20230215,000000,0.54,0.54,0.48,0.515096,92041,0
+JF.US,D,20230216,000000,0.51,0.53,0.4829,0.53,20683,0
+JF.US,D,20230217,000000,0.5017,0.7999,0.4801,0.52,2202304,0
+JF.US,D,20230221,000000,0.535,0.57,0.521,0.5387,77029,0
+JF.US,D,20230222,000000,0.538,0.5387,0.4955,0.5286,46019,0
+JF.US,D,20230223,000000,0.5002,0.5499,0.5001,0.5242,42034,0
+JF.US,D,20230224,000000,0.53,0.532,0.5,0.5275,17039,0
+JF.US,D,20230227,000000,0.5034,0.53,0.5,0.501,19726,0
+JF.US,D,20230228,000000,0.5,0.54,0.5,0.5201,19000,0
+JF.US,D,20230301,000000,0.5395,0.5801,0.53,0.5795,45797,0
+JF.US,D,20230302,000000,0.5595,0.62,0.551,0.605,34170,0
+JF.US,D,20230303,000000,0.611,0.67,0.61,0.63,67490,0
+JF.US,D,20230306,000000,0.655,0.655,0.600601,0.6008,26350,0
+JF.US,D,20230307,000000,0.63,0.63,0.58,0.58,13256,0
+JF.US,D,20230308,000000,0.5644,0.6176,0.551101,0.6001,19894,0
+JF.US,D,20230309,000000,0.5781,0.63,0.5781,0.5799,5734,0
+JF.US,D,20230310,000000,0.6088,0.6088,0.5597,0.5955,60838,0
+JF.US,D,20230313,000000,0.57,0.6076,0.57,0.59,17365,0
+JF.US,D,20230314,000000,0.59,0.6058,0.58,0.5916,25831,0
+JF.US,D,20230315,000000,0.5851,0.6058,0.58,0.6057,28106,0
+JF.US,D,20230316,000000,0.61,0.631001,0.6,0.631001,18376,0
+JF.US,D,20230317,000000,0.6935,0.6935,0.6007,0.61,28291,0
+JF.US,D,20230320,000000,0.55,0.765,0.5471,0.7558,198319,0
+JF.US,D,20230321,000000,0.7558,0.9,0.7101,0.899899,88233,0
+JF.US,D,20230322,000000,0.88,0.95,0.8501,0.94,31568,0
+JF.US,D,20230323,000000,0.96,0.9893,0.9101,0.98,53528,0
+JF.US,D,20230324,000000,0.99,1.05,0.95,1.0415,150130,0
+JF.US,D,20230327,000000,1.01,1.11,1.01,1.09,111430,0
+JF.US,D,20230328,000000,1.09,1.22,1.08,1.165,291940,0
+JF.US,D,20230329,000000,1.17,1.21,1.12,1.1528,148882,0
+JF.US,D,20230330,000000,1.11,1.15,0.912,1.1,129840,0
+JF.US,D,20230331,000000,1.11,1.11,1.05,1.1,27962,0
+JF.US,D,20230403,000000,1.09,1.16,1.09,1.1005,69897,0
+JF.US,D,20230404,000000,1.1,1.15,1.1,1.11,85638,0
+JF.US,D,20230405,000000,1.14,1.15,1.0514,1.1,62185,0
+JF.US,D,20230406,000000,1.13,1.34,1.12,1.24,166414,0
+JF.US,D,20230410,000000,1.3,1.3,1.24,1.25,44476,0
+JF.US,D,20230411,000000,1.2501,1.3,1.2,1.24,92284,0
+JF.US,D,20230412,000000,1.24,1.31,1.15,1.26,100127,0
+JF.US,D,20230413,000000,1.29,1.45,1.28,1.32,159014,0
+JF.US,D,20230414,000000,1.34,1.39,1.29,1.32,33886,0
+JF.US,D,20230417,000000,1.3032,1.32,1.04,1.25,44842,0
+JF.US,D,20230418,000000,1.25,1.268,1.09,1.0999,68370,0
+JF.US,D,20230419,000000,1.07,1.11,1.05,1.06,22173,0
+JF.US,D,20230420,000000,1.06,1.1366,1.055,1.13,16814,0
+JF.US,D,20230421,000000,1.09,1.12,1.08,1.09,22932,0
+JF.US,D,20230424,000000,1.07,1.09,1.01,1.05,35402,0
+JF.US,D,20230425,000000,1.0301,1.04,0.96,0.98,29794,0
+JF.US,D,20230426,000000,1.02,1.02,0.9,0.95,61587,0
+JF.US,D,20230427,000000,0.92,1,0.92,0.95,50815,0
+JF.US,D,20230428,000000,0.95,1.03,0.8,0.8699,324934,0
+JF.US,D,20230501,000000,0.9,0.97,0.84,0.86,98142,0
+JF.US,D,20230502,000000,0.8251,0.8982,0.8251,0.8451,18783,0
+JF.US,D,20230503,000000,0.8201,1.05,0.8201,0.9588,89142,0
+JF.US,D,20230504,000000,0.95,1.04,0.845,0.92,29867,0
+JF.US,D,20230505,000000,1.05,1.16,0.92,1.06,152180,0
+JF.US,D,20230508,000000,1.15,1.15,0.9002,0.97,74729,0
+JF.US,D,20230509,000000,0.85,1.0794,0.85,1,73729,0
+JF.US,D,20230510,000000,1.02,1.0499,0.8434,0.873,87072,0
+JF.US,D,20230511,000000,0.873,0.948,0.79,0.82,61606,0
+JF.US,D,20230512,000000,0.82,0.918,0.8101,0.82,54342,0
+JF.US,D,20230515,000000,0.85,0.875416,0.75,0.775,39948,0
+JF.US,D,20230516,000000,0.8,0.9099,0.7524,0.84,109791,0
+JF.US,D,20230517,000000,0.8,0.9199,0.8,0.8711,11937,0
+JF.US,D,20230518,000000,0.9,1,0.86,0.98,26784,0
+JF.US,D,20230519,000000,0.98,1.1,0.8742,0.92,78443,0
+JF.US,D,20230522,000000,0.9,0.95,0.8617,0.9002,21783,0
+JF.US,D,20230523,000000,0.91,0.91,0.7872,0.8308,91623,0
+JF.US,D,20230524,000000,0.86,0.9099,0.82,0.9,20512,0
+JF.US,D,20230525,000000,0.87,0.8995,0.85,0.8995,19806,0
+JF.US,D,20230526,000000,0.8695,0.92,0.832,0.87,81211,0
+JF.US,D,20230530,000000,0.9199,0.9199,0.84,0.8838,10876,0
+JF.US,D,20230531,000000,0.89,0.9199,0.84,0.850101,11734,0
+JF.US,D,20230601,000000,0.92,0.92,0.85,0.86,15860,0
+JF.US,D,20230602,000000,0.85,0.9099,0.8309,0.85,32683,0
+JF.US,D,20230605,000000,0.8925,0.8925,0.825,0.83,36776,0
+JF.US,D,20230606,000000,0.82,0.8726,0.82,0.857599,9813,0
+JF.US,D,20230607,000000,0.84,0.84,0.84,0.84,1338,0
+JF.US,D,20230608,000000,0.8638,0.9,0.82,0.89,13125,0
+JF.US,D,20230609,000000,0.8713,0.9099,0.8552,0.882101,22929,0
+JF.US,D,20230612,000000,0.9099,0.98,0.8701,0.95005,75353,0
+JF.US,D,20230613,000000,0.93,1.01,0.93,1,46749,0
+JF.US,D,20230614,000000,1.02,1.07,1.0002,1.07,51279,0
+JF.US,D,20230615,000000,1.07,1.13,1.05,1.09,87859,0
+JF.US,D,20230616,000000,1.09,1.15,1.07,1.08,90721,0
+JF.US,D,20230620,000000,1.07,1.15,1,1.07,125784,0
+JF.US,D,20230621,000000,1.13,1.14,0.9997,1.03,146644,0
+JF.US,D,20230622,000000,1.06,1.08,0.9413,0.97,160925,0
+JF.US,D,20230623,000000,0.97,1.03,0.89,0.9001,144656,0
+JF.US,D,20230626,000000,0.96,1.05,0.93,0.94,117954,0
+JF.US,D,20230627,000000,0.973,1.07,0.96,1.03,69333,0
+JF.US,D,20230628,000000,1.06,1.07,0.97,0.97,88377,0
+JF.US,D,20230629,000000,0.97,1.02,0.88,0.89,123822,0
+JF.US,D,20230630,000000,0.91,1,0.91,0.9501,92430,0
+JF.US,D,20230703,000000,1.02,1.02,0.93,0.9525,14710,0
+JF.US,D,20230705,000000,0.9705,1.01,0.9,0.9599,115346,0
+JF.US,D,20230706,000000,0.9,0.935,0.8627,0.9002,42648,0
+JF.US,D,20230707,000000,0.91,1.02,0.85,0.96,69214,0
+JF.US,D,20230710,000000,1.0254,1.07,0.9414,1.01,101058,0
+JF.US,D,20230711,000000,1.02,1.11,0.9647,1.07,101038,0
+JF.US,D,20230712,000000,1.03,1.15,1.03,1.05,140968,0
+JF.US,D,20230713,000000,1.03,1.11,1.03,1.05,88753,0
+JF.US,D,20230714,000000,1.08,1.11,1.03,1.05,56951,0
+JF.US,D,20230717,000000,1.035,1.08,0.9162,0.94,70478,0
+JF.US,D,20230718,000000,0.96,1.09,0.9106,1.05,68752,0
+JF.US,D,20230719,000000,1.0404,1.05,1,1.04,22840,0
+JF.US,D,20230720,000000,1.0294,1.06,0.955,1,62287,0
+JF.US,D,20230721,000000,1.02,1.14,1.01,1.04,60593,0
+JF.US,D,20230724,000000,1.06,1.15,1.02,1.11,126904,0
+JF.US,D,20230725,000000,1.13,1.22,0.9932,1.13,196590,0
+JF.US,D,20230726,000000,1.16,1.26,1.14,1.18,304901,0
+JF.US,D,20230727,000000,1.17,1.22,1.08,1.1067,165241,0
+JF.US,D,20230728,000000,1.08,1.24,1.07,1.2,133441,0
+JF.US,D,20230731,000000,1.15,1.24,1.15,1.22,123322,0
+JF.US,D,20230801,000000,1.1425,1.24,1.12,1.13,124953,0
+JF.US,D,20230802,000000,1.13,1.15,1.09,1.11,79345,0
+JF.US,D,20230803,000000,1.12,1.21,1.12,1.15,104269,0
+JF.US,D,20230804,000000,1.19,1.34,1.15,1.24,163606,0
+JF.US,D,20230807,000000,1.22,1.28,1.14,1.15,88866,0
+JF.US,D,20230808,000000,1.12,1.25,1.12,1.16,124087,0
+JF.US,D,20230809,000000,1.16,1.23,1.16,1.1999,72164,0
+JF.US,D,20230810,000000,1.235,1.34,1.235,1.28,192695,0
+JF.US,D,20230811,000000,1.23,1.29,1.22,1.23,67083,0
+JF.US,D,20230814,000000,1.29,1.32,1.14,1.16,126076,0
+JF.US,D,20230815,000000,1.16,1.19,1.13,1.16,73047,0
+JF.US,D,20230816,000000,1.19,1.27,1.15,1.18,135075,0
+JF.US,D,20230817,000000,1.16,1.27,1.16,1.18,165399,0
+JF.US,D,20230818,000000,1.2,1.3709,1.18,1.25,292680,0
+JF.US,D,20230821,000000,1.25,1.34,1.13,1.16,210906,0
+JF.US,D,20230822,000000,1.14,1.26,1.14,1.18,266899,0
+JF.US,D,20230823,000000,1.16,1.23,1.16,1.19,133655,0
+JF.US,D,20230824,000000,1.19,1.21,1.17,1.18,115114,0
+JF.US,D,20230825,000000,1.16,1.2647,1.16,1.26,114875,0
+JF.US,D,20230828,000000,1.26,1.3,1.24,1.25,182569,0
+JF.US,D,20230829,000000,1.25,1.3,1.18,1.19,163709,0
+JF.US,D,20230830,000000,1.21,1.225,1.12,1.13,222363,0
+JF.US,D,20230831,000000,1.16,1.18,1.12,1.1296,78692,0
+JF.US,D,20230901,000000,1.14,1.16,1.06,1.09,83483,0
+JF.US,D,20230905,000000,1.0995,1.1,1.04,1.04,41504,0
+JF.US,D,20230906,000000,1.05,1.12,1.05,1.08,22845,0
+JF.US,D,20230907,000000,1.1,1.13,1.03,1.08,65322,0
+JF.US,D,20230908,000000,1.1,1.1,1,1.04,82816,0
+JF.US,D,20230911,000000,1.04,1.09,1.04,1.05,80600,0
+JF.US,D,20230912,000000,1.071,1.071,1.02,1.04,84753,0
+JF.US,D,20230913,000000,1.04,1.115,1.02,1.06,107837,0
+JF.US,D,20230914,000000,1.05,1.12,1.04,1.07,127051,0
+JF.US,D,20230915,000000,1.05,1.1,1.03,1.03,48593,0
+JF.US,D,20230918,000000,1.0516,1.13,1.04,1.05,75122,0
+JF.US,D,20230919,000000,1.02,1.07,1,1.03,105088,0
+JF.US,D,20230920,000000,1.05,1.11,1.03,1.03,130021,0
+JF.US,D,20230921,000000,1.032,1.06,1.03,1.04,46994,0
+JF.US,D,20230922,000000,1.04,1.11,1.03,1.04,172268,0
+JF.US,D,20230925,000000,1.05,1.09,1.04,1.04,85489,0
+JF.US,D,20230926,000000,1.0612,1.1,1.05,1.06,75740,0
+JF.US,D,20230927,000000,1.08,1.13,1.03,1.04,86558,0
+JF.US,D,20230928,000000,1.06,1.07,1.02,1.04,66292,0
+JF.US,D,20230929,000000,1.09,1.1,1.045,1.05,124598,0
+JF.US,D,20231002,000000,1.1,1.11,1.06,1.11,59423,0
+JF.US,D,20231003,000000,1.14,1.19,1.04,1.07,119205,0
+JF.US,D,20231004,000000,1.04,1.15,1.03,1.11,114979,0
+JF.US,D,20231005,000000,1.09,1.15,1.09,1.09,104212,0
+JF.US,D,20231006,000000,1.12,1.21,1.095,1.19,199988,0
+JF.US,D,20231009,000000,1.16,1.228,1.138,1.18,114809,0
+JF.US,D,20231010,000000,1.16,1.26,1.16,1.2,145315,0
+JF.US,D,20231011,000000,1.17,1.34,1.17,1.255,260483,0
+JF.US,D,20231012,000000,1.23,1.32,1.22,1.26,147429,0
+JF.US,D,20231013,000000,1.28,1.3,1.21,1.21,108473,0
+JF.US,D,20231016,000000,1.21,1.3,1.21,1.265,141199,0
+JF.US,D,20231017,000000,1.24,1.3285,1.22,1.22,181734,0
+JF.US,D,20231018,000000,1.24,1.38,1.16,1.21,332525,0
+JF.US,D,20231019,000000,1.19,1.28,1.08,1.14,86119,0
+JF.US,D,20231020,000000,1.24,1.24,1.09,1.11,111941,0
+JF.US,D,20231023,000000,1.11,1.13,1.07,1.1,62072,0
+JF.US,D,20231024,000000,1.11,1.18,1.08,1.08,139569,0
+JF.US,D,20231025,000000,1.1,1.18,1.1,1.1,90060,0
+JF.US,D,20231026,000000,1.16,1.18,1.12,1.14,112309,0
+JF.US,D,20231027,000000,1.18,1.24,1.12,1.12,104809,0
+JF.US,D,20231030,000000,1.13,1.15,1.1,1.11,83733,0
+JF.US,D,20231031,000000,1.16,1.1802,1.1,1.1,99603,0
+JF.US,D,20231101,000000,1.122,1.122,1.085,1.09,120429,0
+JF.US,D,20231102,000000,1.1,1.14,1.09,1.1,66690,0
+JF.US,D,20231103,000000,1.1,1.1405,1.1,1.125,74726,0
+JF.US,D,20231106,000000,1.11,1.16,1.11,1.13,69765,0
+JF.US,D,20231107,000000,1.16,1.16,1.14,1.145,67183,0
+JF.US,D,20231108,000000,1.152,1.24,1.152,1.16,106582,0
+JF.US,D,20231109,000000,1.18,1.19,1.12,1.13,54225,0
+JF.US,D,20231110,000000,1.12,1.1563,1.12,1.14,98686,0
+JF.US,D,20231113,000000,1.15,1.16,1.13,1.14,75172,0
+JF.US,D,20231114,000000,1.142,1.19,1.125,1.17,111815,0
+JF.US,D,20231115,000000,1.15,1.24,1.15,1.22,82136,0
+JF.US,D,20231116,000000,1.25,1.25,1.15,1.15,87796,0
+JF.US,D,20231117,000000,1.23,1.23,1.16,1.18,116573,0
+JF.US,D,20231120,000000,1.24,1.25,1.2,1.2,125977,0
+JF.US,D,20231121,000000,1.19,1.24,1.18,1.195,137052,0
+JF.US,D,20231122,000000,1.23,1.23,1.14,1.145,105017,0
+JF.US,D,20231124,000000,1.14,1.21,1.14,1.15,119182,0
+JF.US,D,20231127,000000,1.14,1.18,1.102,1.12,114295,0
+JF.US,D,20231128,000000,1.14,1.16,1.1,1.15,132684,0
+JF.US,D,20231129,000000,1.13,1.16,1.08,1.08,116017,0
+JF.US,D,20231130,000000,1.1294,1.15,1.09,1.15,53363,0
+JF.US,D,20231201,000000,1.1301,1.1498,1.1,1.13,53869,0
+JF.US,D,20231204,000000,1.1,1.14,1.09,1.11,57215,0
+JF.US,D,20231205,000000,1.11,1.12,1.09,1.09,42697,0
+JF.US,D,20231206,000000,1.12,1.16,1.11,1.15,83899,0
+JF.US,D,20231207,000000,1.155,1.17,1.12,1.1259,72326,0
+JF.US,D,20231208,000000,1.15,1.18,1.102,1.13,106763,0
+JF.US,D,20231211,000000,1.1553,1.18,1.12,1.15,160456,0
+JF.US,D,20231212,000000,1.13,1.17,1.13,1.16,113329,0
+JF.US,D,20231213,000000,1.16,1.18,1.15,1.16,73401,0
+JF.US,D,20231214,000000,1.179,1.19,1.15,1.15,107060,0
+JF.US,D,20231215,000000,1.18,1.18,1.14,1.15,22246,0
+JF.US,D,20231218,000000,1.13,1.17,1.07,1.1,114062,0
+JF.US,D,20231219,000000,1.109,1.11,1.08,1.08,17423,0
+JF.US,D,20231220,000000,1.105,1.11,1.09,1.09,24394,0
+JF.US,D,20231221,000000,1.095,1.1409,1.085,1.12,138657,0
+JF.US,D,20231222,000000,1.1,1.18,1.1,1.13,171606,0
+JF.US,D,20231226,000000,1.14,1.19,1.11,1.12,154767,0
+JF.US,D,20231227,000000,1.09,1.131,1.08,1.12,130653,0
+JF.US,D,20231228,000000,1.1144,1.14,1.09,1.13,112401,0
+JF.US,D,20231229,000000,1.13,1.15,1.11,1.11,117182,0
+JF.US,D,20240102,000000,1.1,1.13,1.06,1.07,64517,0
+JF.US,D,20240103,000000,1.05,1.1,1.05,1.06,71100,0
+JF.US,D,20240104,000000,1.0992,1.0992,1.08,1.08,2613,0
+JF.US,D,20240105,000000,1.09,1.09,1.07,1.07,15357,0
+JF.US,D,20240108,000000,1.07,1.11,1.07,1.08,49982,0
+JF.US,D,20240109,000000,1.08,1.1,1.05,1.07,62910,0
+JF.US,D,20240110,000000,1.08,1.08,1.08,1.08,1176,0
+JF.US,D,20240111,000000,1.08,1.1,1.0191,1.1,111126,0
+JF.US,D,20240112,000000,1.11,1.14,1.09,1.11,83558,0
+JF.US,D,20240116,000000,1.11,1.14,1.1,1.1,65453,0
+JF.US,D,20240117,000000,1.109,1.12,1.065,1.08,59193,0
+JF.US,D,20240118,000000,1.08,1.15,1.07,1.13,95290,0
+JF.US,D,20240119,000000,1.11,1.13,1.09,1.1,57830,0
+JF.US,D,20240122,000000,1.11,1.12,1.09,1.09,76655,0
+JF.US,D,20240123,000000,1.11,1.11,1.06,1.07,60756,0
+JF.US,D,20240124,000000,1.07,1.1,1.058,1.1,88257,0
+JF.US,D,20240125,000000,1.1,1.13,1.07,1.0896,68663,0
+JF.US,D,20240126,000000,1.1098,1.1098,1.05,1.08,64531,0
+JF.US,D,20240129,000000,1.06,1.13,1.06,1.1,115070,0
+JF.US,D,20240130,000000,1.1,1.12,1.09,1.09,80764,0
+JF.US,D,20240131,000000,1.11,1.14,1.1001,1.125,109738,0
+JF.US,D,20240201,000000,1.09,1.12,1.09,1.12,60366,0
+JF.US,D,20240202,000000,1.12,1.19,1.11,1.16,158454,0
+JF.US,D,20240205,000000,1.16,1.16,1.12,1.12,105870,0
+JF.US,D,20240206,000000,1.17,1.17,1.08,1.09,73788,0
+JF.US,D,20240207,000000,1.09,1.09,1.09,1.09,2417,0
+JF.US,D,20240208,000000,1.11,1.15,1.06,1.08,130461,0
+JF.US,D,20240209,000000,1.0672,1.08,1.04,1.06,38713,0
+JF.US,D,20240212,000000,1.06,1.09,1.06,1.07,33312,0
+JF.US,D,20240213,000000,1.06,1.1,1.06,1.085,20571,0
+JF.US,D,20240214,000000,1.1,1.12,1.07,1.1101,104870,0
+JF.US,D,20240215,000000,1.13,1.18,1.13,1.18,128323,0
+JF.US,D,20240216,000000,1.19,1.27,1.1,1.2,197930,0
+JF.US,D,20240220,000000,1.17,1.24,1.15,1.2,185604,0
+JF.US,D,20240221,000000,1.16,1.2,1.16,1.17,102273,0
+JF.US,D,20240222,000000,1.17,1.19,1.15,1.18,121620,0
+JF.US,D,20240223,000000,1.1791,1.2,1.13,1.16,109256,0
+JF.US,D,20240226,000000,1.18,1.2185,1.15,1.184,111664,0
+JF.US,D,20240227,000000,1.15,1.19,1.15,1.17,119692,0
+JF.US,D,20240228,000000,1.17,1.18,1.16,1.1701,54347,0
+JF.US,D,20240229,000000,1.2,1.25,1.17,1.21,120436,0
+JF.US,D,20240301,000000,1.205,1.24,1.17,1.2,111846,0
+JF.US,D,20240304,000000,1.2,1.2,1.17,1.18,51318,0
+JF.US,D,20240305,000000,1.18,1.2,1.155,1.16,100257,0
+JF.US,D,20240306,000000,1.17,1.19,1.15,1.185,104085,0
+JF.US,D,20240307,000000,1.2,1.2,1.16,1.16,132845,0
+JF.US,D,20240308,000000,1.1917,1.1917,1.155,1.17,100019,0
+JF.US,D,20240311,000000,1.19,1.19,1.13,1.135,61392,0
+JF.US,D,20240312,000000,1.13,1.15,1.11,1.13,56471,0
+JF.US,D,20240313,000000,1.11,1.12,1.08,1.1,50946,0
+JF.US,D,20240314,000000,1.09,1.1,1.08,1.085,51892,0
+JF.US,D,20240315,000000,1.1095,1.1095,1.08,1.095,6244,0
+JF.US,D,20240318,000000,1.1,1.1,1.075,1.08,30708,0
+JF.US,D,20240319,000000,1.1,1.1,1.07,1.08,5021,0
+JF.US,D,20240320,000000,1.07,1.08,1.07,1.07,9759,0
+JF.US,D,20240321,000000,1.09,1.09,1.08,1.085,6981,0
+JF.US,D,20240322,000000,1.06,1.085,1.05,1.075,8650,0
+JF.US,D,20240325,000000,1.06,1.08,1.06,1.08,12677,0
+JF.US,D,20240326,000000,1.06,1.1,1.06,1.095,76099,0
+JF.US,D,20240327,000000,1.1,1.12,1.09,1.1,82544,0
+JF.US,D,20240328,000000,1.13,1.13,1.09,1.1,61661,0
+JF.US,D,20240401,000000,1.09,1.1,1.0799,1.1,5823,0
+JF.US,D,20240402,000000,1.1,1.13,1.09,1.12,102263,0
+JF.US,D,20240403,000000,1.12,1.12,1.08,1.0801,92601,0
+JF.US,D,20240404,000000,1.1,1.11,1.08,1.09,51811,0
+JF.US,D,20240405,000000,1.11,1.11,1.1,1.1,52044,0
+JF.US,D,20240408,000000,1.11,1.11,1.09,1.09,55965,0
+JF.US,D,20240409,000000,1.11,1.11,1.1,1.1,16757,0
+JF.US,D,20240410,000000,1.13,1.13,1.08,1.1,17465,0
+JF.US,D,20240411,000000,1.11,1.11,1.08,1.08,17177,0
+JF.US,D,20240412,000000,1.1,1.1,1.08,1.09,4376,0
+JF.US,D,20240415,000000,1.12,1.12,1.06,1.065,124558,0
+JF.US,D,20240416,000000,1.05,1.095,1.05,1.07,3262,0
+JF.US,D,20240417,000000,1.07,1.07,1.065,1.065,2258,0
+JF.US,D,20240418,000000,1.06,1.07,1.06,1.07,1973,0
+JF.US,D,20240419,000000,1.07,1.07,1.07,1.07,3177,0
+JF.US,D,20240422,000000,1.09,1.1,1.07,1.08,103680,0
+JF.US,D,20240423,000000,1.1,1.1001,1.09,1.1,67350,0
+JF.US,D,20240424,000000,1.105,1.12,1.1,1.11,112510,0
+JF.US,D,20240425,000000,1.1107,1.12,1.0901,1.1,92455,0
+JF.US,D,20240426,000000,1.12,1.12,1.07,1.08,114729,0
+JF.US,D,20240429,000000,1.09,1.1,1.05,1.077,108599,0
+JF.US,D,20240430,000000,1.09,1.12,1.07,1.07,105769,0
+JF.US,D,20240501,000000,1.11,1.11,1.0808,1.0808,67807,0
+JF.US,D,20240502,000000,1.102,1.104,1.05,1.06,23837,0
+JF.US,D,20240503,000000,1.08,1.08,1.04,1.05,11363,0
+JF.US,D,20240506,000000,1.09,1.09,1.02,1.04,129287,0
+JF.US,D,20240507,000000,0.85,1.03,0.7105,1.03,320736,0
+JF.US,D,20240508,000000,0.99,1.07,0.99,1.06,166852,0
+JF.US,D,20240509,000000,1.06,1.1,1.05,1.05,144223,0
+JF.US,D,20240510,000000,1.06,1.1,1.04,1.07,161295,0
+JF.US,D,20240513,000000,1.06,1.08,1.05,1.08,107639,0
+JF.US,D,20240514,000000,1.08,1.11,1.07,1.09,65980,0
+JF.US,D,20240515,000000,1.082,1.13,1.07,1.1,157152,0
+JF.US,D,20240516,000000,1.079,1.12,1.07,1.08,66203,0
+JF.US,D,20240517,000000,1.06,1.1,1.06,1.08,103750,0
+JF.US,D,20240520,000000,1.06,1.13,1.05,1.09,190666,0
+JF.US,D,20240521,000000,1.09,1.16,1.09,1.13,244776,0
+JF.US,D,20240522,000000,1.13,1.15,1.08,1.125,108163,0
+JF.US,D,20240523,000000,1.1274,1.164,1.12,1.12,126958,0
+JF.US,D,20240524,000000,1.12,1.13,1.1,1.1,52713,0
+JF.US,D,20240528,000000,1.12,1.13,1.09,1.1,123152,0
+JF.US,D,20240529,000000,1.11,1.14,1.1,1.11,54735,0
+JF.US,D,20240530,000000,1.13,1.14,1.1,1.12,120878,0
+JF.US,D,20240531,000000,1.14,1.17,1.1,1.16,181961,0
+JF.US,D,20240603,000000,1.17,1.19,1.05,1.1,152450,0
+JF.US,D,20240604,000000,1.07,1.1,1.03,1.06,80276,0
+JF.US,D,20240605,000000,1.05,1.1,1.05,1.065,6190,0
+JF.US,D,20240606,000000,1.082,1.092,1.05,1.05,10239,0
+JF.US,D,20240607,000000,1.07,1.09,1.04,1.07,115116,0
+JF.US,D,20240610,000000,1.06,1.0701,1.03,1.04,27183,0
+JF.US,D,20240611,000000,1.07,1.07,1.05,1.05,7841,0
+JF.US,D,20240612,000000,1.05,1.09,1.039,1.08,120194,0
+JF.US,D,20240613,000000,1.06,1.07,1.04,1.05,79862,0
+JF.US,D,20240614,000000,1.05,1.0585,1.03,1.04,5498,0
+JF.US,D,20240617,000000,1.06,1.14,1.03,1.08,236829,0
+JF.US,D,20240618,000000,1.07,1.09,1.025,1.03,110254,0
+JF.US,D,20240620,000000,1.05,1.07,1.03,1.03,12757,0
+JF.US,D,20240621,000000,1.05,1.13,1.02,1.065,203543,0
+JF.US,D,20240624,000000,1.0403,1.05,1.03,1.04,113670,0
+JF.US,D,20240625,000000,1.045,1.05,1.04,1.04,2970,0
+JF.US,D,20240626,000000,1.05,1.05,1.04,1.045,11629,0
+JF.US,D,20240627,000000,1.05,1.05,1.02,1.035,26303,0
+JF.US,D,20240628,000000,1.05,1.11,1.04,1.065,171744,0
+JF.US,D,20240701,000000,1.11,1.11,1.03,1.045,109363,0
+JF.US,D,20240702,000000,1.04,1.11,1.04,1.07,122964,0
+JF.US,D,20240703,000000,1.05,1.0505,1.04,1.04,2489,0
+JF.US,D,20240705,000000,1.04,1.07,1.03,1.05,18080,0
+JF.US,D,20240708,000000,1.05,1.1,1.04,1.04,129092,0
+JF.US,D,20240709,000000,1.05,1.1,1.04,1.055,125122,0
+JF.US,D,20240710,000000,1.08,1.08,1.04,1.055,108500,0
+JF.US,D,20240711,000000,1.0501,1.06,1.04,1.05,11041,0
+JF.US,D,20240712,000000,1.07,1.12,1.07,1.09,167359,0
+JF.US,D,20240715,000000,1.08,1.09,1.07,1.085,23288,0
+JF.US,D,20240716,000000,1.06,1.0912,1.05,1.07,90422,0
+JF.US,D,20240717,000000,1.09,1.09,1.07,1.08,5422,0
+JF.US,D,20240718,000000,1.09,1.09,1.06,1.07,2946,0
+JF.US,D,20240719,000000,1.08,1.09,1.06,1.07,16532,0
+JF.US,D,20240722,000000,1.05,1.1,1.05,1.055,116094,0
+JF.US,D,20240723,000000,1.06,1.1,1.06,1.06,96268,0
+JF.US,D,20240724,000000,1.07,1.08,1.06,1.06,99414,0
+JF.US,D,20240725,000000,1.07,1.07,1.06,1.06,2040,0
+JF.US,D,20240726,000000,1.06,1.06,1.05,1.06,6147,0
+JF.US,D,20240729,000000,1.03,1.05,1.03,1.045,4345,0
+JF.US,D,20240730,000000,1.06,1.06,1.03,1.035,30382,0
+JF.US,D,20240731,000000,1.05,1.05,1.03,1.03,52289,0
+JF.US,D,20240801,000000,1.05,1.05,1.02,1.03,29557,0
+JF.US,D,20240802,000000,1.05,1.05,1.03,1.03,6354,0
+JF.US,D,20240805,000000,1.04,1.09,1.03,1.03,289815,0
+JF.US,D,20240806,000000,1.03,1.0707,1.01,1.015,125167,0
+JF.US,D,20240807,000000,1.04,1.04,1.02,1.02,3818,0
+JF.US,D,20240808,000000,1.03,1.03,1.02,1.03,5701,0
+JF.US,D,20240809,000000,1.03,1.035,1.03,1.03,1042,0
+JF.US,D,20240812,000000,1.03,1.03,1,1.01,18905,0
+JF.US,D,20240813,000000,1.03,1.04,1.01,1.02,9674,0
+JF.US,D,20240814,000000,1.0302,1.0312,1,1.01,20820,0
+JF.US,D,20240815,000000,1.02,1.03,1.01,1.01,4610,0
+JF.US,D,20240816,000000,1.03,1.03,1.02,1.02,1350,0
+JF.US,D,20240819,000000,1.02,1.02,1.01,1.01,1872,0
+JF.US,D,20240820,000000,1.03,1.03,1.02,1.02,1748,0
+JF.US,D,20240821,000000,1.02,1.0391,1.02,1.0391,1546,0
+JF.US,D,20240822,000000,1,1.04,1,1.03,13630,0
+JF.US,D,20240823,000000,1.02,1.03,1.02,1.02,577,0
+JF.US,D,20240826,000000,1,1.025,1,1.01,2949,0
+JF.US,D,20240827,000000,1.03,1.03,1,1.015,9117,0
+JF.US,D,20240828,000000,1,1.02,1,1.02,891,0
+JF.US,D,20240829,000000,1.03,1.03,1.03,1.03,514,0
+JF.US,D,20240903,000000,1,1.0201,1,1.0201,1516,0
+JF.US,D,20240904,000000,1.02,1.03,1,1.03,14315,0
+JF.US,D,20240905,000000,1.03,1.03,1.02,1.0201,2093,0
+JF.US,D,20240906,000000,1.0121,1.03,1.0121,1.025,1411,0
+JF.US,D,20240909,000000,1.03,1.03,1.025,1.025,1734,0
+JF.US,D,20240910,000000,1.02,1.02,1.02,1.02,2174,0
+JF.US,D,20240911,000000,1.02,1.02,1.02,1.02,1140,0
+JF.US,D,20240912,000000,1.01,1.02,1,1.02,13566,0
+JF.US,D,20240913,000000,1.02,1.02,1.01,1.015,7374,0
+JF.US,D,20240916,000000,1.02,1.1,1.01,1.03,86035,0
+JF.US,D,20240917,000000,1.03,1.03,1,1.02,17518,0
+JF.US,D,20240918,000000,1.03,1.06,1.02,1.03,5797,0
+JF.US,D,20240919,000000,1.02,1.0691,1.02,1.06,3284,0
+JF.US,D,20240920,000000,1.05,1.07,1.04,1.05,4136,0
+JF.US,D,20240923,000000,1,1.035,1,1.03,3514,0
+JF.US,D,20240924,000000,1.03,1.03,1.03,1.03,708,0
+JF.US,D,20240925,000000,1.04,1.06,1.04,1.05,3181,0
+JF.US,D,20240926,000000,1.06,1.06,1.02,1.02,3184,0
+JF.US,D,20240927,000000,1.054,1.054,1.04,1.04,1111,0
+JF.US,D,20240930,000000,1.1148,1.12,0.7603,0.9,255928,0
+JF.US,D,20241001,000000,0.82,1.06,0.82,1.054,112387,0
+JF.US,D,20241002,000000,1.06,1.06,0.99,1.02,38814,0
+JF.US,D,20241003,000000,1.0162,1.0162,0.76,0.9366,75851,0
+JF.US,D,20241004,000000,0.96,0.96,0.88,0.925,11297,0
+JF.US,D,20241007,000000,0.9133,1.01,0.86,0.9377,37722,0
+JF.US,D,20241008,000000,0.947,0.99,0.912,0.9266,18539,0
+JF.US,D,20241009,000000,0.98,0.98,0.95,0.95,4658,0
+JF.US,D,20241010,000000,0.91,0.94,0.8817,0.901081,53604,0
+JF.US,D,20241011,000000,0.9,0.98,0.8801,0.98,60745,0
+JF.US,D,20241014,000000,0.95,1.02,0.8847,0.92,86359,0
+JF.US,D,20241015,000000,0.91,0.98,0.88,0.9101,47073,0
+JF.US,D,20241016,000000,0.8901,0.9853,0.8901,0.951,73710,0
+JF.US,D,20241017,000000,0.93,0.9984,0.9,0.9984,5794,0
+JF.US,D,20241018,000000,0.98,1.03,0.94,1,52498,0
+JF.US,D,20241021,000000,0.97,1.003,0.9243,0.9454,7300,0
+JF.US,D,20241022,000000,1.0077,1.03,0.9762,1.01,43607,0
+JF.US,D,20241023,000000,1.02,1.02,0.9774,1,21503,0
+JF.US,D,20241024,000000,1.01,1.01,1,1,932,0
+JF.US,D,20241025,000000,0.98,1.01,0.95,1,52279,0
+JF.US,D,20241028,000000,1,1,0.95,1,3561,0
+JF.US,D,20241029,000000,0.99,1,0.97,0.99,3604,0
+JF.US,D,20241030,000000,1,1.0147,0.9511,0.98,50033,0
+JF.US,D,20241031,000000,0.97,0.99,0.97,0.97,884,0
+JF.US,D,20241101,000000,0.985,1,0.97,1,1409,0
+JF.US,D,20241104,000000,0.97,0.9789,0.95,0.95,1950,0
+JF.US,D,20241105,000000,0.95,1,0.8901,0.97,11953,0
+JF.US,D,20241106,000000,0.97,0.97,0.92,0.92,64089,0
+JF.US,D,20241107,000000,0.92,0.97,0.9111,0.9111,4932,0
+JF.US,D,20241108,000000,0.93,0.9979,0.93,0.9301,7361,0
+JF.US,D,20241111,000000,0.95,0.96,0.9,0.905,52972,0
+JF.US,D,20241112,000000,0.8648,0.963,0.8648,0.93,1823,0
+JF.US,D,20241113,000000,0.91,0.92,0.91,0.92,676,0
+JF.US,D,20241114,000000,0.91,0.996,0.9,0.91,8626,0
+JF.US,D,20241115,000000,0.91,0.95,0.91,0.95,3335,0
+JF.US,D,20241118,000000,0.91,0.93,0.91,0.93,346,0
+JF.US,D,20241119,000000,0.943,0.98,0.93,0.94035,7707,0
+JF.US,D,20241120,000000,0.979,1.04,0.96,1,79717,0
+JF.US,D,20241121,000000,0.99,1.0068,0.95,0.96,7066,0
+JF.US,D,20241122,000000,1.005,1.005,0.9612,0.9978,3448,0
+JF.US,D,20241125,000000,0.95,1,0.95,1,2478,0
+JF.US,D,20241126,000000,0.9073,1.0093,0.9073,0.9792,6134,0
+JF.US,D,20241127,000000,0.98,0.99,0.96,0.96,5607,0
+JF.US,D,20241129,000000,0.98,0.99,0.96,0.96,8915,0
+JF.US,D,20241202,000000,0.985,1.02,0.9164,0.97,48574,0
+JF.US,D,20241203,000000,0.95,1,0.9145,0.95,54650,0
+JF.US,D,20241204,000000,0.95,0.97,0.9425,0.9425,7442,0
+JF.US,D,20241205,000000,0.95,1,0.928,0.928,10272,0
+JF.US,D,20241206,000000,0.96,0.998,0.91,0.91,12545,0
+JF.US,D,20241209,000000,0.8648,1.04,0.8648,1.03,58410,0
+JF.US,D,20241210,000000,1,1,0.9,0.95,62259,0
+JF.US,D,20241211,000000,0.94,0.9499,0.9128,0.92,7833,0
+JF.US,D,20241212,000000,0.92,0.97,0.91,0.9121,17446,0
+JF.US,D,20241213,000000,0.98,0.9835,0.9,0.9,41046,0
+JF.US,D,20241216,000000,0.915,0.93,0.9065,0.92,25073,0
+JF.US,D,20241217,000000,0.91,0.982,0.902,0.93,97850,0
+JF.US,D,20241218,000000,0.91,0.948,0.9011,0.92,23653,0
+JF.US,D,20241219,000000,0.905,0.9465,0.9011,0.9011,16840,0
+JF.US,D,20241220,000000,0.95,0.9538,0.89,0.94,40615,0
+JF.US,D,20241223,000000,0.92,0.9337,0.92,0.9201,3859,0
+JF.US,D,20241224,000000,0.96,0.97,0.9112,0.9112,8608,0
+JF.US,D,20241226,000000,0.8766,0.9201,0.87,0.91,13682,0
+JF.US,D,20241227,000000,0.905,1.01,0.86,0.9121,52037,0
+JF.US,D,20241230,000000,0.905,0.9257,0.89,0.9,62181,0
+JF.US,D,20241231,000000,0.905,0.93,0.9,0.9003,26258,0
+JF.US,D,20250102,000000,0.95,0.9545,0.905,0.9545,3744,0
+JF.US,D,20250103,000000,0.9545,0.981,0.9545,0.9751,59632,0
+JF.US,D,20250106,000000,0.98,0.991,0.9511,0.9511,55601,0
+JF.US,D,20250107,000000,0.9932,1.02,0.973,1.02,42943,0
+JF.US,D,20250108,000000,1.02,1.03,0.9675,0.992,47413,0
+JF.US,D,20250110,000000,0.971,1,0.9637,0.9787,11674,0
+JF.US,D,20250113,000000,1.02,1.02,0.955,1,20102,0
+JF.US,D,20250114,000000,0.981,1.01,0.96601,1.01,9387,0
+JF.US,D,20250115,000000,0.96,1.01,0.96,1.01,7097,0
+JF.US,D,20250116,000000,0.95,1.02,0.95,0.9999,42734,0
+JF.US,D,20250117,000000,0.97,1.0065,0.961,1,5246,0
+JF.US,D,20250121,000000,0.98,0.991,0.963,0.98,6989,0
+JF.US,D,20250122,000000,0.973,1.0005,0.962,0.9821,4890,0
+JF.US,D,20250123,000000,0.991,1.002,0.76,0.95,89316,0
+JF.US,D,20250124,000000,0.95,0.9879,0.922,0.95,3890,0
+JF.US,D,20250127,000000,0.985,1.0198,0.95,0.95,1799,0
+JF.US,D,20250128,000000,0.97,0.97,0.9313,0.94,4156,0
+JF.US,D,20250129,000000,1,1.01,0.9456,0.9456,4184,0
+JF.US,D,20250130,000000,0.99,1,0.93,0.9899,5198,0
+JF.US,D,20250131,000000,0.97,0.970001,0.93,0.970001,7624,0
+JF.US,D,20250203,000000,0.955,0.9925,0.935,0.952,5793,0
+JF.US,D,20250204,000000,0.944,0.977,0.932,0.9521,12525,0
+JF.US,D,20250205,000000,1,1,0.8931,0.92,108432,0
+JF.US,D,20250206,000000,0.952,0.96,0.8867,0.9355,38722,0
+JF.US,D,20250207,000000,0.941,0.9765,0.941,0.9605,2400,0
+JF.US,D,20250210,000000,0.93,0.976,0.93,0.976,58979,0
+JF.US,D,20250211,000000,0.955,1.025,0.933,1.025,28485,0
+JF.US,D,20250212,000000,1.01,1.06,1.01,1.04,48934,0
+JF.US,D,20250213,000000,1.04,1.1,1.04,1.07,64069,0
+JF.US,D,20250214,000000,1.1,1.1,1.065,1.07,54338,0
+JF.US,D,20250218,000000,1.08,1.15,1.08,1.1066,58124,0
+JF.US,D,20250219,000000,1.09,1.13,1.09,1.11,51470,0
+JF.US,D,20250220,000000,1.1,1.15,1.08,1.09,45393,0
+JF.US,D,20250221,000000,1.1,1.1,1.03,1.04,9990,0
+JF.US,D,20250224,000000,1.01,1.09,0.981,0.99,28733,0
+JF.US,D,20250225,000000,0.9903,1.08,0.933,0.97,106817,0
+JF.US,D,20250226,000000,1.01,1.07,0.91,0.972,12868,0
+JF.US,D,20250227,000000,1.01,1.035,0.982,0.982,53288,0
+JF.US,D,20250228,000000,1.01,1.04,0.98,1.015,5000,0
+JF.US,D,20250303,000000,1,1.0399,0.966,0.99,1929,0
+JF.US,D,20250304,000000,1.02,1.02,0.934,0.981,55704,0
+JF.US,D,20250305,000000,1,1,0.972,0.984999,1783,0
+JF.US,D,20250306,000000,1.03,1.03,0.966,0.9999,2784,0
+JF.US,D,20250307,000000,1.01,1.04,0.942,0.988,53707,0
+JF.US,D,20250310,000000,0.982,1.0027,0.937,1.0027,8571,0
+JF.US,D,20250311,000000,0.995,1.033,0.968,1,10283,0
+JF.US,D,20250312,000000,1,1,0.943,0.977,54541,0
+JF.US,D,20250313,000000,0.995,0.995,0.96,0.9947,1643,0
+JF.US,D,20250314,000000,0.9535,0.9799,0.9535,0.9799,3606,0
+JF.US,D,20250317,000000,0.962,1,0.941,0.98,60018,0
+JF.US,D,20250318,000000,0.955,0.9799,0.953,0.9799,1412,0
+JF.US,D,20250319,000000,0.955,1.02,0.955,1.01,16450,0
+JF.US,D,20250320,000000,1.05,1.05,1.02,1.02,2351,0
+JF.US,D,20250321,000000,1.03,1.03,1.01,1.015,933,0
+JF.US,D,20250324,000000,0.99,1.03,0.99,1.01,10226,0
+JF.US,D,20250325,000000,1.0201,1.0297,1,1.02,13874,0
+JF.US,D,20250326,000000,1.05,1.06,1.01,1.01,55148,0
+JF.US,D,20250327,000000,1.06,1.06,1.04,1.0492,1567,0
+JF.US,D,20250328,000000,1.0102,1.0435,1.0101,1.04,1221,0
+JF.US,D,20250331,000000,1.03,1.03,1.005,1.01,13264,0
+JF.US,D,20250401,000000,1.02,1.04,1.02,1.03,1436,0
+JF.US,D,20250402,000000,1.04,1.04,1.03,1.035,1017,0
+JF.US,D,20250403,000000,1.03,1.0301,1.02,1.02,14899,0
+JF.US,D,20250404,000000,1.0339,1.0339,1,1.01,10845,0
+JF.US,D,20250407,000000,1.02,1.0299,0.985,1.0101,7814,0
+JF.US,D,20250408,000000,0.9988,0.9988,0.988,0.99,1384,0
+JF.US,D,20250409,000000,0.97,1,0.935,1,11080,0
+JF.US,D,20250410,000000,0.98,0.98,0.945,0.9451,4981,0
+JF.US,D,20250411,000000,0.955,0.9999,0.922,0.9224,18629,0
+JF.US,D,20250414,000000,0.982,0.9821,0.932,0.9686,15383,0
+JF.US,D,20250415,000000,0.9915,1.03,0.942,1.03,34527,0
+JF.US,D,20250416,000000,1.02,1.02,0.96,1.01,27162,0
+JF.US,D,20250417,000000,1.02,1.02,1.01,1.01,1253,0
+JF.US,D,20250421,000000,1,1,0.933,0.9797,20700,0
+JF.US,D,20250422,000000,0.9634,0.9775,0.931,0.9775,1763,0
+JF.US,D,20250423,000000,0.98,0.985,0.9331,0.947,19949,0
+JF.US,D,20250424,000000,1,1.05,1,1.02,26847,0
+JF.US,D,20250425,000000,1.03,1.04,1.01,1.01,14176,0
+JF.US,D,20250428,000000,1.01,1.0301,1.01,1.01,28076,0
+JF.US,D,20250429,000000,1.01,1.03,1.01,1.01,2397,0
+JF.US,D,20250430,000000,1.03,1.04,1,1,28228,0
+JF.US,D,20250501,000000,1,1.03,0.966,0.966,5882,0
+JF.US,D,20250502,000000,0.9666,1.0193,0.964,1,1048,0
+JF.US,D,20250505,000000,0.9643,0.9947,0.9404,0.95,16737,0
+JF.US,D,20250506,000000,0.943,0.964899,0.94,0.9401,3705,0
+JF.US,D,20250507,000000,0.92,0.97,0.865,0.955,37719,0
+JF.US,D,20250508,000000,0.953,0.9974,0.9055,0.9537,32082,0
+JF.US,D,20250509,000000,0.96,0.97,0.92,0.922,27074,0
+JF.US,D,20250512,000000,0.943,0.9864,0.93,0.95,7526,0
+JF.US,D,20250513,000000,0.96,0.96,0.92,0.933,5526,0
+JF.US,D,20250514,000000,0.95,0.95,0.925,0.95,1489,0
+JF.US,D,20250515,000000,0.962,0.972,0.95,0.95,1979,0
+JF.US,D,20250516,000000,0.962,0.9621,0.922,0.9249,14353,0
+JF.US,D,20250519,000000,0.961,0.98,0.948,0.951,1450,0
+JF.US,D,20250520,000000,0.983,0.983,0.918,0.9306,14850,0
+JF.US,D,20250521,000000,0.925,1,0.925,0.948,4470,0
+JF.US,D,20250522,000000,0.977,0.99,0.94,0.99,10090,0
+JF.US,D,20250523,000000,0.99,0.99,0.955,0.955,2339,0
+JF.US,D,20250527,000000,1,1.02,0.94,1.01,31213,0
+JF.US,D,20250528,000000,0.97925,0.9984,0.96,0.9984,1159,0
+JF.US,D,20250529,000000,1,1.02,0.98,0.98,21971,0
+JF.US,D,20250530,000000,0.96,0.96,0.8813,0.9135,46794,0
+JF.US,D,20250602,000000,0.94,0.97,0.8944,0.97,41813,0
+JF.US,D,20250603,000000,0.9051,0.94695,0.905,0.94695,3219,0
+JF.US,D,20250604,000000,0.95,0.953,0.91,0.91,9666,0
+JF.US,D,20250605,000000,0.969,0.969,0.915,0.9201,10996,0
+JF.US,D,20250606,000000,0.937,0.937,0.9201,0.9205,3663,0
+JF.US,D,20250609,000000,0.953,0.9556,0.911,0.911,8301,0
+JF.US,D,20250610,000000,0.922,0.95,0.9103,0.9103,16732,0
+JF.US,D,20250611,000000,0.9599,0.9599,0.88,0.9,29178,0
+JF.US,D,20250612,000000,0.905,0.9395,0.88,0.89,5965,0
+JF.US,D,20250613,000000,0.915,0.915,0.89,0.89,2178,0
+JF.US,D,20250616,000000,0.96,0.96,0.8953,0.896,11026,0
+JF.US,D,20250617,000000,0.82,0.9399,0.82,0.9,35136,0
+JF.US,D,20250618,000000,0.9297,0.9297,0.908,0.915,2009,0
+JF.US,D,20250620,000000,0.901,0.901,0.89,0.89,1289,0
+JF.US,D,20250623,000000,0.8845,0.93,0.84055,0.9202,12958,0
+JF.US,D,20250624,000000,0.92,0.9408,0.8225,0.88,36996,0
+JF.US,D,20250625,000000,0.84,0.93,0.84,0.93,10818,0
+JF.US,D,20250626,000000,0.95,0.95,0.9,0.9,4039,0
+JF.US,D,20250627,000000,0.925,0.9434,0.925,0.9434,580,0
+JF.US,D,20250630,000000,0.93,0.9434,0.89,0.9004,2889,0
+JF.US,D,20250701,000000,0.93,0.935,0.9,0.9155,3795,0
+JF.US,D,20250702,000000,0.92,0.93,0.9,0.9212,7057,0
+JF.US,D,20250703,000000,0.92,0.9998,0.915,0.9989,47371,0
+JF.US,D,20250707,000000,0.8943,1.02,0.8943,1.02,60420,0
+JF.US,D,20250708,000000,1,1.02,0.97,0.97,43204,0
+JF.US,D,20250709,000000,0.95,1.02,0.95,1.01,3407,0
+JF.US,D,20250710,000000,1.01,1.05,1,1.05,5871,0
+JF.US,D,20250711,000000,1.04,1.05,1.04,1.05,658,0
+JF.US,D,20250714,000000,1.05,1.0501,1.03,1.04,37973,0
+JF.US,D,20250715,000000,1.08,1.08,1.03,1.04,3487,0
+JF.US,D,20250716,000000,1.09,1.09,1.05,1.05,1207,0
+JF.US,D,20250717,000000,1.065,1.065,0.88,0.88,29708,0
+JF.US,D,20250718,000000,0.8225,1.02,0.8225,0.939,81034,0
+JF.US,D,20250721,000000,0.9017,0.96,0.895451,0.9169,7064,0
+JF.US,D,20250722,000000,0.9005,0.946,0.9005,0.946,3173,0
+JF.US,D,20250723,000000,0.96,0.96,0.91,0.9332,7185,0
+JF.US,D,20250724,000000,0.9363,0.95,0.9,0.9217,24477,0
+JF.US,D,20250725,000000,0.9381,0.94,0.922,0.922,1614,0
+JF.US,D,20250728,000000,0.947,1,0.9222,0.9222,27651,0
+JF.US,D,20250729,000000,0.9301,0.999,0.93,0.943,18299,0
+JF.US,D,20250730,000000,0.99,0.9999,0.89,0.949,11019,0
+JF.US,D,20250731,000000,0.9447,0.95,0.9101,0.95,1354,0
+JF.US,D,20250801,000000,0.95,0.98,0.917,0.94,3111,0
+JF.US,D,20250804,000000,0.9699,0.9699,0.91,0.91,22401,0
+JF.US,D,20250805,000000,0.9103,0.9103,0.9103,0.9103,921,0
+JF.US,D,20250806,000000,0.98,0.98,0.9103,0.9103,1680,0
+JF.US,D,20250807,000000,0.93,0.93,0.9105,0.9105,1909,0
+JF.US,D,20250808,000000,0.93,0.95,0.904,0.92,3313,0
+JF.US,D,20250811,000000,0.89,0.979899,0.89,0.9,4729,0
+JF.US,D,20250812,000000,0.9,0.9099,0.88,0.88,2426,0
+JF.US,D,20250813,000000,0.8989,0.92,0.89,0.92,12896,0
+JF.US,D,20250814,000000,0.92,0.93,0.915,0.9225,1576,0
+JF.US,D,20250815,000000,0.95,0.9515,0.95,0.9515,778,0
+JF.US,D,20250818,000000,0.98,0.98,0.9301,0.97,1064,0
+JF.US,D,20250819,000000,0.98,0.98,0.9501,0.965,569,0
+JF.US,D,20250820,000000,0.9604,0.9604,0.93225,0.93225,988,0
+JF.US,D,20250821,000000,0.96495,1,0.9318,0.992,19222,0
+JF.US,D,20250822,000000,1,1.0202,0.983,1.0201,35339,0
+JF.US,D,20250825,000000,1.04,1.04,1,1,4112,0
+JF.US,D,20250826,000000,1.02,1.03,1.0001,1.0001,973,0
+JF.US,D,20250827,000000,1.03,1.03,0.98,0.98,2203,0
+JF.US,D,20250828,000000,0.9899,0.9899,0.9899,0.9899,245,0
+JF.US,D,20250829,000000,0.9499,0.9499,0.9499,0.9499,458,0
+JF.US,D,20250902,000000,0.9501,0.9501,0.95,0.95,4509,0
+JF.US,D,20250903,000000,0.97,0.98,0.97,0.97,3794,0
+JF.US,D,20250904,000000,0.96,0.96,0.9512,0.9512,1846,0
+JF.US,D,20250905,000000,0.93,0.98,0.93,0.95,3272637,0
+JF.US,D,20250908,000000,1.21,1.38,0.9672,1.12,28317047,0
+JF.US,D,20250909,000000,1.17,1.2,0.9107,1.15,1954003,0
+JF.US,D,20250910,000000,1.14,1.16,1,1.05,1180192,0
+JF.US,D,20250911,000000,1.03,1.07,0.95,1.02,531540,0
+JF.US,D,20250912,000000,1.03,1.05,0.9607,0.998,229822,0
+JF.US,D,20250915,000000,0.98,1,0.9362,0.99,240286,0
+JF.US,D,20250916,000000,0.93,0.97,0.93,0.9357,103032,0
+JF.US,D,20250917,000000,0.93,0.959999,0.906,0.9325,168917,0
+JF.US,D,20250918,000000,0.9177,0.98,0.91,0.9351,311469,0
+JF.US,D,20250919,000000,0.938,1.03,0.9105,0.99,431091,0
+JF.US,D,20250922,000000,1.02,1.07,0.97,1.045,181286,0
+JF.US,D,20250923,000000,1.06,1.06,0.98,1,142644,0
+JF.US,D,20250924,000000,1.02,1.03,0.965,0.97935,107488,0
+JF.US,D,20250925,000000,0.99,1,0.9062,0.9391,115626,0
+JF.US,D,20250926,000000,0.94,0.99,0.94,0.9482,95429,0
+JF.US,D,20250929,000000,0.965,1.02,0.935,0.95,214220,0
+JF.US,D,20250930,000000,0.9341,1,0.9341,0.948,134986,0
+JF.US,D,20251001,000000,0.95,0.99,0.911,0.9789,104076,0
+JF.US,D,20251002,000000,0.9405,0.9999,0.8807,0.9334,356016,0
+JF.US,D,20251003,000000,0.9024,0.9425,0.9024,0.93,133905,0
+JF.US,D,20251006,000000,0.91,0.95,0.86,0.8633,251140,0
+JF.US,D,20251007,000000,0.86,0.8885,0.83,0.8503,165339,0
+JF.US,D,20251008,000000,0.82,0.8699,0.82,0.8615,132709,0
+JF.US,D,20251009,000000,0.84,0.88,0.835,0.87,90129,0
+JF.US,D,20251010,000000,0.8403,0.899999,0.8303,0.8358,147193,0
+JF.US,D,20251013,000000,0.84,0.8694,0.8263,0.8694,148043,0
+JF.US,D,20251014,000000,0.83,0.86,0.83,0.859,83065,0
+JF.US,D,20251015,000000,0.8328,0.899,0.8328,0.889,93436,0
+JF.US,D,20251016,000000,0.884,0.893,0.846,0.86,103177,0
+JF.US,D,20251017,000000,0.835,0.8799,0.8312,0.8415,50650,0
+JF.US,D,20251020,000000,0.8465,0.9163,0.827001,0.916,57437,0
+JF.US,D,20251021,000000,0.8511,0.95,0.8511,0.95,71412,0
+JF.US,D,20251022,000000,0.8812,0.99,0.8812,0.9401,44310,0
+JF.US,D,20251023,000000,0.9418,0.99,0.9276,0.985,62302,0
+JF.US,D,20251024,000000,0.98,1.02,0.9303,0.9501,173445,0
+JF.US,D,20251027,000000,0.92,1,0.92,1,114395,0
+JF.US,D,20251028,000000,0.9599,0.9874,0.94,0.94,57728,0
+JF.US,D,20251029,000000,0.937,1,0.93,0.9307,80365,0
+JF.US,D,20251030,000000,0.998,1.04,0.975,1.025,276958,0
+JF.US,D,20251031,000000,1,1.0628,1,1.04,124650,0
+JF.US,D,20251103,000000,1.02,1.0299,0.9953,1.01,35324,0
+JF.US,D,20251104,000000,0.9904,1.01,0.971,1.01,56643,0
+JF.US,D,20251105,000000,0.97,1.02,0.97,1.013132,30824,0
+JF.US,D,20251106,000000,0.99,1.03,0.96045,1.01,57834,0
+JF.US,D,20251107,000000,0.98,0.995598,0.951,0.9719,12734,0
+JF.US,D,20251110,000000,0.9507,1,0.9507,0.9811,83692,0
+JF.US,D,20251111,000000,0.99,1.02,0.98,0.98,49078,0
+JF.US,D,20251112,000000,1.02,1.03,0.989,0.989,57497,0
+JF.US,D,20251113,000000,0.989,1.02,0.96,0.96,54404,0
+JF.US,D,20251114,000000,0.95,1.0099,0.95,0.9602,40764,0
+JF.US,D,20251117,000000,0.9376,0.971001,0.9203,0.955,39119,0
+JF.US,D,20251118,000000,0.97,0.987,0.95,0.955,13089,0
+JF.US,D,20251119,000000,0.977,0.987,0.9601,0.976801,48282,0
+JF.US,D,20251120,000000,0.94,1.01,0.94,0.97,46961,0
+JF.US,D,20251121,000000,0.94,1.03,0.92,1.03,61093,0
+JF.US,D,20251124,000000,0.99,1.02,0.99,1,45038,0
+JF.US,D,20251125,000000,1.01,1.01,0.96,0.96,58774,0
+JF.US,D,20251126,000000,0.98,1,0.95,0.96,57912,0
+JF.US,D,20251128,000000,0.9888,1.01,0.96,0.98,33015,0
+JF.US,D,20251201,000000,0.9515,1.03,0.9515,0.97,42128,0
+JF.US,D,20251202,000000,0.982,0.9991,0.96,0.97,55456,0
+JF.US,D,20251203,000000,0.9681,1.02,0.96,0.971,55028,0
+JF.US,D,20251204,000000,0.9787,1.03,0.9709,1.01,35160,0
+JF.US,D,20251205,000000,1,1.11,1,1.08,126188,0
+JF.US,D,20251208,000000,1.1,1.107,1.03,1.05,100367,0
+JF.US,D,20251209,000000,1.09,1.1,1.05,1.06,48039,0
+JF.US,D,20251210,000000,1.06,1.09,1.04,1.07,50641,0
+JF.US,D,20251211,000000,1.05,1.0929,1.03,1.04,52352,0
+JF.US,D,20251212,000000,1.04,1.05,1.03,1.04,14899,0
+JF.US,D,20251215,000000,1.03,1.06,1.03,1.04,22644,0
+JF.US,D,20251216,000000,1.01,1.03,0.96,0.975,105382,0
+JF.US,D,20251217,000000,1,1,0.95,0.9675,66312,0
+JF.US,D,20251218,000000,0.9638,0.9718,0.9301,0.9718,50091,0
+JF.US,D,20251219,000000,0.96,0.97,0.935,0.9602,42333,0
+JF.US,D,20251222,000000,0.9577,0.99,0.94,0.9627,87845,0
+JF.US,D,20251223,000000,0.9584,0.9659,0.94,0.9523,84129,0
+JF.US,D,20251224,000000,0.9433,0.9589,0.918,0.9303,70230,0
+JF.US,D,20251226,000000,0.949,0.986,0.922,0.935,109975,0
+JF.US,D,20251229,000000,0.924,0.935,0.9007,0.905,133180,0
+JF.US,D,20251230,000000,0.926,0.99,0.9,0.91,43933,0
+JF.US,D,20251231,000000,0.9,0.9265,0.9,0.9101,84118,0
+JF.US,D,20260102,000000,0.93,0.9506,0.915,0.935,45435,0
+JF.US,D,20260105,000000,0.95,0.985,0.935,0.9601,64019,0
+JF.US,D,20260106,000000,0.962,1.04,0.96,1.04,89103,0
+JF.US,D,20260107,000000,1.05,1.05,0.9954,1.03,38215,0
+JF.US,D,20260108,000000,1.01,1.026,0.98,0.98,60118,0
+JF.US,D,20260109,000000,0.97605,1.02,0.97605,0.99,66381,0
+JF.US,D,20260112,000000,1.02,1.02,0.985,1,48067,0
+JF.US,D,20260113,000000,1.02,1.02,0.9761,0.9761,41320,0
+JF.US,D,20260114,000000,0.9607,0.991322,0.9607,0.9675,36355,0
+JF.US,D,20260115,000000,1.05,1.24,1.03,1.22,404968,0
+JF.US,D,20260116,000000,1.11,1.1999,1.01,1.12,131000,0
+JF.US,D,20260120,000000,1.1,1.1,0.99,0.99,53823,0
+JF.US,D,20260121,000000,1.07,1.08,1.01,1.03,42577,0
+JF.US,D,20260122,000000,1.03,1.12,1.03,1.06,66506,0
+JF.US,D,20260123,000000,1.07,1.07,1.03,1.04,31584,0
+JF.US,D,20260126,000000,1.05,1.07,1.02,1.03,59513,0
+JF.US,D,20260127,000000,1.06,1.06,0.965,0.9652,78777,0
+JF.US,D,20260128,000000,0.9844,0.998,0.92,0.9507,38190,0
+JF.US,D,20260129,000000,0.9461,0.9631,0.91,0.91,46175,0
+JF.US,D,20260130,000000,0.92,0.9218,0.9047,0.91,34892,0
+JF.US,D,20260202,000000,0.895,0.922,0.8899,0.8948,36538,0
+JF.US,D,20260203,000000,0.91,0.9506,0.89,0.9249,51420,0
+JF.US,D,20260204,000000,0.921,0.9879,0.91,0.93,58441,0
+JF.US,D,20260205,000000,0.941,0.971,0.9,0.9,37544,0
+JF.US,D,20260206,000000,0.9007,0.9613,0.9,0.9412,38094,0
+JF.US,D,20260209,000000,0.961,0.9765,0.95,0.95,16956,0
+JF.US,D,20260210,000000,0.9007,0.95,0.9,0.92,42165,0
+JF.US,D,20260211,000000,0.941,0.97,0.94,0.96,16515,0
+JF.US,D,20260212,000000,0.9007,1.01,0.9007,0.9601,12315,0
+JF.US,D,20260213,000000,0.98,1.02,0.971,1,43475,0
+JF.US,D,20260217,000000,0.96,0.965001,0.95,0.9509,10988,0
+JF.US,D,20260218,000000,0.95,0.98,0.95,0.9534,13282,0
diff --git a/daily/us/nasdaq stocks/2/jfbr.us.txt b/daily/us/nasdaq stocks/2/jfbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bed7848372e10c3df3ed692a118fdd1710a136ee
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jfbr.us.txt	
@@ -0,0 +1,872 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JFBR.US,D,20220829,000000,50896.3,50896.3,39417.6,40067.3,59.34795453083241,0
+JFBR.US,D,20220830,000000,39201,42014.4,34219.6,40392.2,38.9956597789858,0
+JFBR.US,D,20220831,000000,39634.1,42016.5,37251.8,39850.7,45.82385259047628,0
+JFBR.US,D,20220901,000000,40933.6,43099.4,37251.8,38767.8,54.54737276254468,0
+JFBR.US,D,20220902,000000,41366.8,45265.2,39201,41150.2,98.54931197337461,0
+JFBR.US,D,20220906,000000,42882.8,44160.6,37468.3,39417.6,34.53647610818987,0
+JFBR.US,D,20220907,000000,42666.3,42880.7,34652.8,36168.9,29.436836255308904,0
+JFBR.US,D,20220908,000000,34869.4,37251.8,31072.9,32487,29.306815016121796,0
+JFBR.US,D,20220909,000000,30754.4,32190.2,29671.5,30970.9,12.803675308598045,0
+JFBR.US,D,20220912,000000,32487,33353.3,27722.2,28805.1,32.07369099562344,0
+JFBR.US,D,20220913,000000,27938.8,28372,26855.9,27938.8,26.86739309497032,0
+JFBR.US,D,20220914,000000,27722.2,29019.6,27072.5,27938.8,22.49658323518608,0
+JFBR.US,D,20220915,000000,27289.1,27938.8,26422.8,27722.2,10.697155778972883,0
+JFBR.US,D,20220916,000000,26855.9,27241.5,24257,25339.9,14.30192075972641,0
+JFBR.US,D,20220919,000000,25123.3,25556.4,22524.3,23390.6,9.080847718256534,0
+JFBR.US,D,20220920,000000,22740.9,23174.1,21441.4,22524.3,9.410287186153408,0
+JFBR.US,D,20220921,000000,22524.3,25123.3,21658,23607.2,35.59853169902155,0
+JFBR.US,D,20220922,000000,23174.1,24473.5,22307.7,23607.2,11.133576500845905,0
+JFBR.US,D,20220923,000000,22957.5,24257,22740.9,22957.5,9.438729332225838,0
+JFBR.US,D,20220926,000000,22957.5,24906.7,22740.9,23390.6,5.493166494072167,0
+JFBR.US,D,20220927,000000,23390.6,24690.1,23174.1,24473.5,7.316418870852586,0
+JFBR.US,D,20220928,000000,23607.2,24235.3,22307.7,23823.8,7.312032500922864,0
+JFBR.US,D,20220929,000000,22740.9,22957.5,20579.4,21435,8.822559787854363,0
+JFBR.US,D,20220930,000000,21036.4,23548.7,19925.4,22091.2,13.786868585319054,0
+JFBR.US,D,20221003,000000,21658,23172,21658,22307.7,2.904238616781784,0
+JFBR.US,D,20221004,000000,22307.7,23823.8,21224.8,22305.6,5.310508815725879,0
+JFBR.US,D,20221005,000000,21636.3,22524.3,21398.2,21874.6,1.3705328276936886,0
+JFBR.US,D,20221006,000000,21874.6,22957.5,21653.7,22091.2,4.148674852068064,0
+JFBR.US,D,20221007,000000,22091.2,22931.4,20813.4,21040.7,13.783821212525925,0
+JFBR.US,D,20221010,000000,21333.2,22524.3,21226.9,21874.6,1.643041831131654,0
+JFBR.US,D,20221011,000000,21658,22524.3,21116.6,21874.6,3.0966386536042014,0
+JFBR.US,D,20221012,000000,22740.9,24906.7,22091.2,24473.5,11.187367247881696,0
+JFBR.US,D,20221013,000000,23390.6,24257,22524.3,22524.3,3.679056235672356,0
+JFBR.US,D,20221014,000000,22524.3,22641.2,21118.7,21118.7,2.597331238630005,0
+JFBR.US,D,20221017,000000,21658,23605.1,21549.8,22524.3,4.086388399062705,0
+JFBR.US,D,20221018,000000,22740.9,24473.5,22177.8,23174.1,8.078631447733914,0
+JFBR.US,D,20221019,000000,22743,23174.1,21658,21658,1.9319420064131037,0
+JFBR.US,D,20221020,000000,22740.9,24906.7,21874.6,24040.4,23.747252733004167,0
+JFBR.US,D,20221021,000000,24257,26855.9,23174.1,25989.6,9.551482125582977,0
+JFBR.US,D,20221024,000000,26639.3,26747.7,22957.5,24257,2.0748914938146448,0
+JFBR.US,D,20221025,000000,23823.8,24473.5,22091.2,23390.6,3.19106103788591,0
+JFBR.US,D,20221026,000000,23607.2,24365.3,23193.5,23825.9,1.1648813364513235,0
+JFBR.US,D,20221027,000000,24257,25339.9,23875.7,24581.9,2.906454887904278,0
+JFBR.US,D,20221028,000000,24690.1,25989.6,24473.5,25580.2,4.182888537521779,0
+JFBR.US,D,20221031,000000,25339.9,27072.5,24475.6,25989.6,3.7403730700615743,0
+JFBR.US,D,20221101,000000,26639.3,29021.7,24040.4,25773,6.494967213759322,0
+JFBR.US,D,20221102,000000,25773,28588.6,25558.5,27072.5,2.231831192676952,0
+JFBR.US,D,20221103,000000,26206.2,30104.6,26206.2,27505.7,5.119216914464605,0
+JFBR.US,D,20221104,000000,27938.8,29454.9,25989.6,29021.7,9.870255788703476,0
+JFBR.US,D,20221107,000000,28372,30970.9,27321.7,29888,2.6599870701557724,0
+JFBR.US,D,20221108,000000,31837.3,32920.2,29454.9,32270.4,9.942792495650291,0
+JFBR.US,D,20221109,000000,31620.7,34652.8,31404.1,34436.2,4.665389229817153,0
+JFBR.US,D,20221110,000000,35254.9,38116,32703.6,36818.6,9.074614455724138,0
+JFBR.US,D,20221111,000000,36818.6,41475.1,36818.6,41150.2,7.202327080358436,0
+JFBR.US,D,20221114,000000,42016.5,42882.8,39042.9,41150.2,6.040816322906182,0
+JFBR.US,D,20221115,000000,41150.2,43316,39283.3,40933.6,3.328700709056519,0
+JFBR.US,D,20221116,000000,41150.2,42233.1,38551.2,40500.5,2.1491827487335575,0
+JFBR.US,D,20221117,000000,39012.5,43316,38767.8,42233.1,3.4408070900031626,0
+JFBR.US,D,20221118,000000,41583.4,45265.2,41152.3,42449.7,3.212669681330297,0
+JFBR.US,D,20221121,000000,42449.7,43097.3,39417.6,41867,2.572906083967391,0
+JFBR.US,D,20221122,000000,43099.4,51112.9,40067.3,42666.3,28.150429385639995,0
+JFBR.US,D,20221123,000000,45698.4,46564.7,34436.2,37901.5,41.18690550673281,0
+JFBR.US,D,20221125,000000,37901.5,38551.2,34219.6,35735.7,13.962000176311877,0
+JFBR.US,D,20221128,000000,34219.6,37643.8,31187.5,33136.7,15.330455249828198,0
+JFBR.US,D,20221129,000000,32487,35086,32270.4,33245.1,3.0656570302041772,0
+JFBR.US,D,20221130,000000,33786.5,34217.5,29238.3,30321.2,5.268353492083105,0
+JFBR.US,D,20221201,000000,31404.1,31404.1,28372,28372,1.6640964067954498,0
+JFBR.US,D,20221202,000000,27289.1,31620.7,27072.5,28805.1,2.231507986471599,0
+JFBR.US,D,20221205,000000,28805.1,32053.8,28805.1,30754.4,1.4509188281995324,0
+JFBR.US,D,20221206,000000,30754.4,34091.8,28805.1,31620.7,5.758241754787072,0
+JFBR.US,D,20221207,000000,32162.2,34003.1,29127.8,33786.5,6.773432445838881,0
+JFBR.US,D,20221208,000000,32487,33686.8,29888,30537.8,2.7539477312869587,0
+JFBR.US,D,20221209,000000,31131.1,31131.1,28807.2,30104.6,0.6191707448496739,0
+JFBR.US,D,20221212,000000,28805.1,29671.5,24257,28155.4,0.9831009320908957,0
+JFBR.US,D,20221213,000000,28984.9,29021.7,26208.3,26208.3,1.1813648529249625,0
+JFBR.US,D,20221214,000000,26206.2,30970.9,24040.4,24257,6.853772274029754,0
+JFBR.US,D,20221215,000000,24257,26964.3,23607.2,25556.4,2.7263366868857526,0
+JFBR.US,D,20221216,000000,26422.8,28588.6,24692.2,26206.2,2.1868593578161617,0
+JFBR.US,D,20221219,000000,25773,28155.4,25123.3,26855.9,1.7123464760249452,0
+JFBR.US,D,20221220,000000,24690.1,26422.8,24040.4,24473.5,1.3295779842424214,0
+JFBR.US,D,20221221,000000,23607.2,28372,23607.2,24690.1,0.8558962041221766,0
+JFBR.US,D,20221222,000000,24690.1,25989.6,24257,25556.4,0.5948841071322292,0
+JFBR.US,D,20221223,000000,24690.1,26639.3,24482.1,26639.3,0.3514636621771554,0
+JFBR.US,D,20221227,000000,24040.4,29454.9,24040.4,25339.9,1.753532181051494,0
+JFBR.US,D,20221228,000000,24473.5,27289.1,24473.5,25664.8,0.29651860726506785,0
+JFBR.US,D,20221229,000000,29238.3,29238.3,24473.5,25989.6,0.8297165014875902,0
+JFBR.US,D,20221230,000000,24473.5,25556.4,22957.5,25123.3,2.0924369735344537,0
+JFBR.US,D,20230103,000000,24690.1,25339.9,22091.2,23392.7,1.5718441213211791,0
+JFBR.US,D,20230104,000000,22740.9,26422.8,22740.9,26422.8,1.5575307036550192,0
+JFBR.US,D,20230105,000000,29238.3,35519.1,25125.4,27072.5,23.247945318030222,0
+JFBR.US,D,20230106,000000,32487,33569.9,25989.6,26855.9,5.298273152237002,0
+JFBR.US,D,20230109,000000,26855.9,26866.8,24906.7,25339.9,1.708283312300366,0
+JFBR.US,D,20230110,000000,25556.4,26853.8,25556.4,26422.8,0.5735063252630811,0
+JFBR.US,D,20230111,000000,25556.4,27289.1,25339.9,26855.9,0.3991596636260504,0
+JFBR.US,D,20230112,000000,26639.3,27072.5,25556.4,26206.2,0.8127250895483733,0
+JFBR.US,D,20230113,000000,27180.9,30321.2,26855.9,29238.3,8.414488867423575,0
+JFBR.US,D,20230117,000000,29888,31220.1,29021.7,29671.5,1.502400959482719,0
+JFBR.US,D,20230118,000000,28588.6,30319.1,27074.6,28155.4,1.2167790185699745,0
+JFBR.US,D,20230119,000000,27072.5,29236.2,26691.3,28588.6,0.8647612886121936,0
+JFBR.US,D,20230120,000000,28372,34652.8,27507.8,32489.1,19.562009407415314,0
+JFBR.US,D,20230123,000000,39417.6,39417.6,28805.1,35519.1,127.57119763331022,0
+JFBR.US,D,20230124,000000,34652.8,36385.4,23390.6,25123.3,50.41661276871642,0
+JFBR.US,D,20230125,000000,25123.3,25335.5,22740.9,23568.3,11.088281459779804,0
+JFBR.US,D,20230126,000000,23607.2,24906.7,23390.6,24257,4.434619999186286,0
+JFBR.US,D,20230127,000000,23607.2,24274.3,22957.5,23823.8,5.935774306162485,0
+JFBR.US,D,20230130,000000,23607.2,23628.9,22091.2,22957.5,4.160633481666561,0
+JFBR.US,D,20230131,000000,24690.1,25339.9,22524.3,23390.6,6.172130386914369,0
+JFBR.US,D,20230201,000000,23390.6,24005.7,22957.5,23607.2,1.6903222817450503,0
+JFBR.US,D,20230202,000000,23821.7,23823.8,22091.2,22905.5,3.169914117592001,0
+JFBR.US,D,20230203,000000,22957.5,23392.7,22091.2,22740.9,3.930464491131301,0
+JFBR.US,D,20230206,000000,23087.4,23390.6,22307.7,23174.1,1.7255979304449354,0
+JFBR.US,D,20230207,000000,22957.5,22957.5,21874.6,22524.3,2.0102964250566373,0
+JFBR.US,D,20230208,000000,23009.4,23009.4,21658,22524.3,1.6218025662076327,0
+JFBR.US,D,20230209,000000,22307.7,22740.9,21658,22091.2,3.457983191202605,0
+JFBR.US,D,20230210,000000,22740.9,22740.9,21874.6,22524.3,1.514036382875864,0
+JFBR.US,D,20230213,000000,22524.3,22524.3,20382.3,21222.7,3.5974697549752572,0
+JFBR.US,D,20230214,000000,20683.5,21655.9,20148.4,21655.9,1.9861483042843613,0
+JFBR.US,D,20230215,000000,21175,21655.9,20165.7,21441.4,1.5276110435012062,0
+JFBR.US,D,20230216,000000,21441.4,21441.4,20900,21166.3,0.851740695767485,0
+JFBR.US,D,20230217,000000,21224.8,21441.4,17982.6,20492.8,3.465971001706426,0
+JFBR.US,D,20230221,000000,19137,20358.5,19059,19925.4,1.550974234917609,0
+JFBR.US,D,20230222,000000,24906.7,25773,20007.7,22307.7,386.43692838572184,0
+JFBR.US,D,20230223,000000,21441.4,24906.7,20360.6,24148.7,38.584172107239404,0
+JFBR.US,D,20230224,000000,24473.5,24473.5,21658,22307.7,7.515560065672598,0
+JFBR.US,D,20230227,000000,21398.2,24257,20358.5,22307.7,3.7033428733896745,0
+JFBR.US,D,20230228,000000,22307.7,23174.1,20683.5,22468,2.666220332687831,0
+JFBR.US,D,20230301,000000,21224.8,23607.2,21224.8,23174.1,6.04390986801441,0
+JFBR.US,D,20230302,000000,22957.5,25773,22091.2,25123.3,8.14779757568233,0
+JFBR.US,D,20230303,000000,24473.5,24906.7,24020.9,24257,2.2541324208471845,0
+JFBR.US,D,20230306,000000,26206.2,26422.8,23607.2,24904.6,15.211700055514576,0
+JFBR.US,D,20230307,000000,24690.1,25121.2,23174.1,24257,4.049496719336059,0
+JFBR.US,D,20230308,000000,24473.5,26422.8,23901.9,26422.8,4.339735891753722,0
+JFBR.US,D,20230309,000000,25556.4,31404.1,25140.6,30104.6,20.18856772267341,0
+JFBR.US,D,20230310,000000,29671.5,39417.6,29454.9,35952.3,162.47594412635897,0
+JFBR.US,D,20230313,000000,35302.5,42231,35302.5,37035.2,67.37898232174908,0
+JFBR.US,D,20230314,000000,37035.2,39201,32487,34436.2,32.28599130023303,0
+JFBR.US,D,20230315,000000,35519.1,35519.1,33353.3,34219.6,5.591559697448426,0
+JFBR.US,D,20230316,000000,33353.3,34650.7,31620.7,31837.3,4.036753160381478,0
+JFBR.US,D,20230317,000000,32487,32645.1,29023.8,30104.6,4.512466522363948,0
+JFBR.US,D,20230320,000000,29996.4,30319.1,27507.8,28372,0.8449071931397364,0
+JFBR.US,D,20230321,000000,27722.2,28155.4,21226.9,21530.2,12.78594513961793,0
+JFBR.US,D,20230322,000000,21008.3,22524.3,19061.1,19817.1,13.167282289634086,0
+JFBR.US,D,20230323,000000,19223.7,19708.8,14946.1,15593.8,15.606381004580287,0
+JFBR.US,D,20230324,000000,15414,16782.8,15188.7,15738.9,3.0006464106107464,0
+JFBR.US,D,20230327,000000,16663.6,17109.8,15595.9,16026.9,2.179287098147596,0
+JFBR.US,D,20230328,000000,15940.3,16458,15160.6,16026.9,2.079139346799407,0
+JFBR.US,D,20230329,000000,15810.3,17543,15810.3,17105.5,4.1785945122217925,0
+JFBR.US,D,20230330,000000,17086,17086,16351.9,16893.2,1.2266137216760908,0
+JFBR.US,D,20230331,000000,16460.1,16891.1,15247.3,16888.9,2.3738110614623937,0
+JFBR.US,D,20230403,000000,16891.1,16893.2,15307.9,16460.1,1.6527841896076572,0
+JFBR.US,D,20230404,000000,16460.1,16873.8,16245.7,16873.8,1.1387939784468497,0
+JFBR.US,D,20230405,000000,16893.2,16893.2,16026.9,16243.5,0.36822421254109483,0
+JFBR.US,D,20230406,000000,16243.5,16460.1,15593.8,15767.1,3.200526362471575,0
+JFBR.US,D,20230410,000000,30104.6,34003.1,25989.6,30537.8,2166.789868494002,0
+JFBR.US,D,20230411,000000,30321.2,34219.6,26206.2,27722.2,353.301458833162,0
+JFBR.US,D,20230412,000000,24473.5,29888,23607.2,27722.2,112.17420807749379,0
+JFBR.US,D,20230413,000000,29238.3,29671.5,26204.1,28372,50.938221411861434,0
+JFBR.US,D,20230414,000000,26206.2,29021.7,25123.3,27289.1,26.644473157898187,0
+JFBR.US,D,20230417,000000,24257,24690.1,20575.1,21116.6,37.650475552255514,0
+JFBR.US,D,20230418,000000,22524.3,22524.3,21242.2,21242.2,8.298919562847539,0
+JFBR.US,D,20230419,000000,20222,21874.6,20222,21417.6,7.881937385611594,0
+JFBR.US,D,20230420,000000,20748.4,20921.6,17976.1,18106.1,19.37925938443841,0
+JFBR.US,D,20230421,000000,17759.6,18402.9,17326.4,17543,4.9248314680951015,0
+JFBR.US,D,20230424,000000,17974,18043.2,16700.7,17309,5.911718530020195,0
+JFBR.US,D,20230425,000000,16893.2,17543,16243.5,16789.2,8.651583705216193,0
+JFBR.US,D,20230426,000000,16895.3,17250.7,16460.1,16971.2,3.345461259420244,0
+JFBR.US,D,20230427,000000,16460.1,17326.4,16243.5,16265.2,3.8999907631968544,0
+JFBR.US,D,20230428,000000,16243.5,16609.5,16026.9,16293.3,2.783174806714969,0
+JFBR.US,D,20230501,000000,16265.2,17315.6,16265.2,16748.2,3.193277309008403,0
+JFBR.US,D,20230502,000000,16676.7,17324.3,16245.6,16893.2,7.387062512882468,0
+JFBR.US,D,20230503,000000,16249.9,17326.4,16249.9,16785,3.2435589601002093,0
+JFBR.US,D,20230504,000000,16174.2,17326.4,16037.7,16074.5,3.2526087338506193,0
+JFBR.US,D,20230505,000000,16462.2,17759.6,15377.2,16074.5,7.902668755069743,0
+JFBR.US,D,20230508,000000,16460.1,20575.1,16245.6,17543,16.21904145300765,0
+JFBR.US,D,20230509,000000,17543,17543,16460.1,17155.3,1.783036290369842,0
+JFBR.US,D,20230510,000000,17759.6,18030.3,17155.3,17218.2,1.3573275455887968,0
+JFBR.US,D,20230511,000000,17126.9,17126.9,16541.3,17088.1,1.0546218481067227,0
+JFBR.US,D,20230512,000000,16676.7,17326.4,16304.1,17326.4,1.7191338063376373,0
+JFBR.US,D,20230515,000000,16460.1,17326.4,16460.1,17109.8,1.4238618515789603,0
+JFBR.US,D,20230516,000000,16503.3,17326.4,15897,16299.8,3.3656847334133624,0
+JFBR.US,D,20230517,000000,16026.9,16940.8,16026.9,16544.5,1.461907839181973,0
+JFBR.US,D,20230518,000000,16050.7,17361.1,16050.7,16891.1,1.3257918544081384,0
+JFBR.US,D,20230519,000000,16442.7,16839.1,16148.2,16408.1,1.0889278781905087,0
+JFBR.US,D,20230522,000000,17543,17976.1,16462.2,16871.5,14.522901459565672,0
+JFBR.US,D,20230523,000000,16871.5,16893.2,16249.9,16594.3,1.2841444262310682,0
+JFBR.US,D,20230524,000000,16289,16891.1,16289,16460.1,1.0718902939362356,0
+JFBR.US,D,20230525,000000,16893.2,16893.2,16330.2,16371.3,0.3885400311640482,0
+JFBR.US,D,20230526,000000,16308.5,16787.1,15810.3,16078.9,2.6609105164568154,0
+JFBR.US,D,20230530,000000,15593.8,16078.9,15593.8,15637,1.6910610387859095,0
+JFBR.US,D,20230531,000000,15593.8,16137.4,15593.8,15661,1.0614553507344293,0
+JFBR.US,D,20230601,000000,15665.3,16568.4,15663.1,16354,2.3001662189541854,0
+JFBR.US,D,20230602,000000,16297.7,17787.7,15667.4,16947.4,2.7156708821087063,0
+JFBR.US,D,20230605,000000,16460.1,17326.4,16460.1,16460.1,0.6880136665924439,0
+JFBR.US,D,20230606,000000,17239.7,17239.7,16241.4,16462.2,1.080247482960675,0
+JFBR.US,D,20230607,000000,16875.9,17651.3,15706.3,16156.8,2.7849293546869833,0
+JFBR.US,D,20230608,000000,17326.4,17326.4,15918.7,16245.7,2.245405853302294,0
+JFBR.US,D,20230609,000000,17423.8,17423.8,16029,16481.8,1.4724812993289063,0
+JFBR.US,D,20230612,000000,16265.2,17218.2,16135.3,16460.1,1.5311663117602077,0
+JFBR.US,D,20230613,000000,16462.2,16893.2,15918.7,16802.2,2.4336965540850763,0
+JFBR.US,D,20230614,000000,16676.7,16893.2,16133,16512,0.5790008307542801,0
+JFBR.US,D,20230615,000000,17092.5,26855.9,16557.2,23607.2,256.01574460583174,0
+JFBR.US,D,20230616,000000,24257,25556.4,17307.9,19026.6,100.63971736504894,0
+JFBR.US,D,20230620,000000,19059,19275.6,16481.8,17326.4,17.59483792461705,0
+JFBR.US,D,20230621,000000,17109.8,17326.4,16462.2,17239.7,4.77652599214753,0
+JFBR.US,D,20230622,000000,17885.1,17885.1,16462.2,17235.4,2.107119769721064,0
+JFBR.US,D,20230623,000000,16893.2,16930.1,16026.9,16026.9,4.29282481966086,0
+JFBR.US,D,20230626,000000,15951.2,16462.2,15186.6,16026.9,5.782112841668548,0
+JFBR.US,D,20230627,000000,15819,16460.1,15377.2,15998.8,3.8653615269077157,0
+JFBR.US,D,20230628,000000,15518,16026.9,15377.2,16024.8,3.289500413577266,0
+JFBR.US,D,20230629,000000,15985.8,16063.7,15388,16026.9,2.84463015804944,0
+JFBR.US,D,20230630,000000,16026.9,16445,15593.8,16243.5,2.1404561811887097,0
+JFBR.US,D,20230703,000000,15810.3,16325.8,15658.7,16026.9,0.7444362355861953,0
+JFBR.US,D,20230705,000000,17543,17761.7,16029,16715.6,12.751223558698845,0
+JFBR.US,D,20230706,000000,16867.2,17434.8,15702.1,16308.5,25.458814279673454,0
+JFBR.US,D,20230707,000000,16206.7,17109.8,15702.1,16763.3,3.8000277011090593,0
+JFBR.US,D,20230710,000000,16592.2,16674.6,16026.9,16674.6,1.975851878027724,0
+JFBR.US,D,20230711,000000,16098.5,16674.6,16072.4,16522.9,2.144380827968161,0
+JFBR.US,D,20230712,000000,16525,16525,16146.1,16297.7,0.9764982910384287,0
+JFBR.US,D,20230713,000000,16072.4,16620.4,16026.9,16191.6,2.2188567721472996,0
+JFBR.US,D,20230714,000000,16191.6,16204.6,15539.6,15810.3,2.969941821101018,0
+JFBR.US,D,20230717,000000,15702.1,15950.1,15702.1,15808.2,1.7670144970467239,0
+JFBR.US,D,20230718,000000,16026.9,16026.9,15203.9,15522.4,2.2791578156054464,0
+JFBR.US,D,20230719,000000,15377.2,16243.5,15340.4,15797.3,4.840382303864678,0
+JFBR.US,D,20230720,000000,15786.5,16022.6,15338.3,15812.4,5.657309074082505,0
+JFBR.US,D,20230721,000000,15693.4,15981.4,15182.3,15593.8,3.2412503443475607,0
+JFBR.US,D,20230724,000000,15377.2,15810.3,15164.9,15164.9,0.9767291526137104,0
+JFBR.US,D,20230725,000000,15160.6,15938.2,14296.4,14900.8,4.822421273309489,0
+JFBR.US,D,20230726,000000,14933.2,15377.2,14084.1,14294.3,0.980746144023233,0
+JFBR.US,D,20230727,000000,14476.1,14924.6,14467.6,14467.6,0.6780866188562573,0
+JFBR.US,D,20230728,000000,14601.9,15160.6,14201.2,14944,0.7260134818804004,0
+JFBR.US,D,20230731,000000,15539.6,15539.6,14575.8,15372.8,1.8131868120988945,0
+JFBR.US,D,20230801,000000,15160.6,15377.2,14944,15156.3,0.8483701167686669,0
+JFBR.US,D,20230802,000000,14944,15808.1,14426.4,15117.3,2.897589803414261,0
+JFBR.US,D,20230803,000000,14513,15160.6,14513,15084.9,0.516714377748879,0
+JFBR.US,D,20230804,000000,14727.4,14729.5,14510.9,14684.2,0.5472342779983822,0
+JFBR.US,D,20230807,000000,15160.6,16241.4,14084.1,14593.2,11.914858243843941,0
+JFBR.US,D,20230808,000000,14835.8,15160.6,14513,14835.8,0.7883922795158722,0
+JFBR.US,D,20230809,000000,14835.8,15160.6,14729.5,15160.6,1.15966386485042,0
+JFBR.US,D,20230810,000000,14727.4,14944,14510.9,14513,1.147151167471289,0
+JFBR.US,D,20230811,000000,14515.2,14727.4,14515.2,14727.4,0.10942838667365389,0
+JFBR.US,D,20230814,000000,14513,15320.9,11478.7,12345.1,9.235524973681374,0
+JFBR.US,D,20230815,000000,12347.2,12561.6,11047.8,11957.4,3.5812171000768576,0
+JFBR.US,D,20230816,000000,11587,12285.5,11500.4,11914.1,1.2959183665693819,0
+JFBR.US,D,20230817,000000,11500.4,13103.1,11474.4,11937.9,1.6575861103730534,0
+JFBR.US,D,20230818,000000,12533.5,12533.5,11045.6,12126.3,1.7024656006037728,0
+JFBR.US,D,20230821,000000,11913,11913,11262.2,11478.7,0.4582140545778027,0
+JFBR.US,D,20230822,000000,11045.6,11798.7,11045.6,11478.7,0.818588973560023,0
+JFBR.US,D,20230823,000000,11478.7,11673.7,11108.4,11234,0.7310000919060217,0
+JFBR.US,D,20230824,000000,11693.2,11693.2,11045.6,11381.3,0.40206851947433875,0
+JFBR.US,D,20230825,000000,11370.5,11370.5,10852.8,11257.8,0.8818450451814811,0
+JFBR.US,D,20230828,000000,10829,11370.5,10655.7,11340.1,1.1890294572235993,0
+JFBR.US,D,20230829,000000,10937.3,11911.9,10612.4,11268.7,1.4221534759220438,0
+JFBR.US,D,20230830,000000,11049.9,11053.1,10419.7,10786.2,1.4129190129116183,0
+JFBR.US,D,20230831,000000,10612.4,11272.6,10417.5,10731.5,0.8407055124699885,0
+JFBR.US,D,20230901,000000,10395.8,11043.4,10395.8,10829,0.6422569023757382,0
+JFBR.US,D,20230905,000000,10677.4,10677.4,10207.4,10612.4,0.23686397621765473,0
+JFBR.US,D,20230906,000000,10400.2,10829,10298.4,10298.4,2.4179979669673526,0
+JFBR.US,D,20230907,000000,10826.8,10826.8,10183.6,10544.5,0.438452303735458,0
+JFBR.US,D,20230908,000000,10395.8,10612.4,10190.1,10285.4,1.4102410186385612,0
+JFBR.US,D,20230911,000000,9984.34,10876.6,9984.34,10285.4,0.900221626572262,0
+JFBR.US,D,20230912,000000,10179.3,10829,10075.3,10395.8,1.6287284134654518,0
+JFBR.US,D,20230913,000000,10634.1,10805.2,10482.5,10512.8,3.525440943493895,0
+JFBR.US,D,20230914,000000,10417.5,10720.7,9975.67,10395.8,2.0031397162235365,0
+JFBR.US,D,20230915,000000,10400.2,10829,9529.52,10597.3,2.91121063635466,0
+JFBR.US,D,20230918,000000,10395.8,10612.4,9837.06,9837.06,0.4847631357327976,0
+JFBR.US,D,20230919,000000,9837.06,10829,9746.1,9941.02,0.9904885024992364,0
+JFBR.US,D,20230920,000000,9767.76,9854.39,9767.76,9772.08,0.2159479174990195,0
+JFBR.US,D,20230921,000000,9531.69,9743.93,9529.52,9743.93,0.4090867113622665,0
+JFBR.US,D,20230922,000000,9529.52,10177.1,9529.52,9919.36,0.36706990466478745,0
+JFBR.US,D,20230925,000000,9529.52,10179.3,9529.52,10003.8,0.3390894817431723,0
+JFBR.US,D,20230926,000000,9984.34,10805.2,9746.1,10198.7,0.2617508540307772,0
+JFBR.US,D,20230927,000000,10198.7,10634.1,10198.7,10395.8,0.39140271469728444,0
+JFBR.US,D,20230928,000000,10395.8,10395.8,10071,10092.6,0.4493951424027999,0
+JFBR.US,D,20230929,000000,11045.6,11045.6,9852.22,10458.6,0.5923446298043411,0
+JFBR.US,D,20231002,000000,10125.1,10612.4,8879.78,10179.3,1.0433558032339867,0
+JFBR.US,D,20231003,000000,9531.69,9962.68,8988.07,9960.5,0.4542894077983507,0
+JFBR.US,D,20231004,000000,9226.31,9938.85,9226.31,9466.72,0.13020592844713275,0
+JFBR.US,D,20231005,000000,9464.55,9471.04,9189.49,9462.38,0.4240003691241292,0
+JFBR.US,D,20231006,000000,9020.56,9854.39,9020.56,9420.18,0.9389140265859792,0
+JFBR.US,D,20231009,000000,8511.59,9637.81,8511.59,9009.73,0.10037861292342828,0
+JFBR.US,D,20231010,000000,9154.84,9746.1,8663.2,9529.52,1.491411948500279,0
+JFBR.US,D,20231011,000000,9312.94,9312.94,8710.84,9312.94,1.4108412587342516,0
+JFBR.US,D,20231012,000000,9486.2,9486.2,8775.82,8775.82,0.14978299002925624,0
+JFBR.US,D,20231013,000000,8775.82,9096.36,8446.62,8505.1,0.6230030469990133,0
+JFBR.US,D,20231016,000000,8663.2,9096.36,8663.2,8771.49,0.045433558011340705,0
+JFBR.US,D,20231017,000000,9074.7,9096.36,8684.86,9053.04,0.45756764216705603,0
+JFBR.US,D,20231018,000000,8684.86,9529.52,8684.86,8691.38,0.3165112196826562,0
+JFBR.US,D,20231019,000000,8691.35,8691.35,7939.82,7948.49,1.1525995006474319,0
+JFBR.US,D,20231020,000000,8273.36,8273.36,8013.46,8015.63,0.678317480431497,0
+JFBR.US,D,20231023,000000,8013.46,8035.12,8013.46,8015.63,0.1666820573383521,0
+JFBR.US,D,20231024,000000,8446.62,8663.2,7734.08,7905.17,0.8610675034080233,0
+JFBR.US,D,20231025,000000,8299.34,8299.34,7796.88,8230.01,0.14655092797560304,0
+JFBR.US,D,20231026,000000,8121.75,8121.75,7591.14,8035.12,0.20745221152941942,0
+JFBR.US,D,20231027,000000,8230.07,8444.45,7595.46,7601.96,0.635746605953384,0
+JFBR.US,D,20231030,000000,8446.62,8446.62,7591.14,7591.14,0.432265213518456,0
+JFBR.US,D,20231031,000000,8167.24,8230.04,7121.16,7985.31,15.297534389196269,0
+JFBR.US,D,20231101,000000,8013.46,8230.04,7493.67,7580.3,3.0466802087177483,0
+JFBR.US,D,20231102,000000,7796.88,9616.15,7580.3,9096.36,16.176332061584116,0
+JFBR.US,D,20231103,000000,7982.52,9251.06,7735,8957.13,16.03878473023219,0
+JFBR.US,D,20231106,000000,8539.44,8539.44,8044.4,8415.68,5.50743373777117,0
+JFBR.US,D,20231107,000000,8106.28,10674.3,8106.28,9282,25.39237231069567,0
+JFBR.US,D,20231108,000000,9622.34,10117.4,8230.04,9436.7,14.761797013217292,0
+JFBR.US,D,20231109,000000,9282,9467.64,8230.04,8230.04,5.857789264281966,0
+JFBR.US,D,20231110,000000,8353.8,12190.4,8353.8,9127.3,101.97866829865313,0
+JFBR.US,D,20231113,000000,8663.2,9746.1,8663.2,9189.18,8.44440852504386,0
+JFBR.US,D,20231114,000000,9158.24,9158.24,8786.96,8854.1,2.494182286055171,0
+JFBR.US,D,20231115,000000,9080.89,10705.2,8663.2,9158.24,29.088558474143504,0
+JFBR.US,D,20231116,000000,8756.02,9857.48,8501.7,8663.2,11.171945691302714,0
+JFBR.US,D,20231117,000000,8539.44,8910.72,8028.93,8508.5,7.651260497315546,0
+JFBR.US,D,20231120,000000,8260.98,8260.98,6528.34,6775.86,13.930187447062055,0
+JFBR.US,D,20231121,000000,6806.8,7672.81,6342.7,6497.71,6.2436974733722685,0
+JFBR.US,D,20231122,000000,6806.8,8972.6,6234.41,7270.9,31.334841600757915,0
+JFBR.US,D,20231124,000000,6930.56,9127.3,6806.8,7239.96,22.988041349705075,0
+JFBR.US,D,20231127,000000,7224.49,7487.17,6961.5,7131.67,2.9427924989675183,0
+JFBR.US,D,20231128,000000,7209.02,8291.92,7180.56,7347.63,4.83839689286587,0
+JFBR.US,D,20231129,000000,7704.06,9653.28,7425.91,9653.28,86.19198440852851,0
+JFBR.US,D,20231130,000000,10643.4,11602.5,9343.88,10179.3,26.683581100742373,0
+JFBR.US,D,20231201,000000,11447.8,12252.2,8694.14,9993.62,356.2288296729308,0
+JFBR.US,D,20231204,000000,10148.3,11757.2,8972.6,11509.7,267.4133804962368,0
+JFBR.US,D,20231205,000000,10519.6,10624.8,9374.82,9962.68,13.191014855613544,0
+JFBR.US,D,20231206,000000,9761.57,9900.8,9312.94,9592.95,5.789269548765094,0
+JFBR.US,D,20231207,000000,9436.7,9436.7,8199.1,8199.1,6.517453129234487,0
+JFBR.US,D,20231208,000000,8694.14,8817.9,8291.92,8291.92,2.9149967653144477,0
+JFBR.US,D,20231211,000000,8168.16,10210.2,8168.16,9931.74,63.806399425443054,0
+JFBR.US,D,20231212,000000,10055.5,11169.3,9251.06,9962.68,17.736910132711635,0
+JFBR.US,D,20231213,000000,10086.4,10767.1,9622.34,10055.5,35.11312214034389,0
+JFBR.US,D,20231214,000000,10364.9,13613.6,9723.52,12654.5,58.05946988956767,0
+JFBR.US,D,20231215,000000,13582.7,13582.7,11571.6,12685.4,23.908209416103812,0
+JFBR.US,D,20231218,000000,12592.6,12592.6,10364.9,10550.5,10.980284411578635,0
+JFBR.US,D,20231219,000000,10148.3,12066.6,9838.92,11138.4,15.51648350251868,0
+JFBR.US,D,20231220,000000,11138.4,11587,10055.5,11107.5,15.192307678634615,0
+JFBR.US,D,20231221,000000,11757.2,11757.2,10117.4,11107.5,9.499999991450002,0
+JFBR.US,D,20231222,000000,10921.8,11262.2,9931.74,9962.68,13.500323194055268,0
+JFBR.US,D,20231226,000000,10210.2,10210.2,9661.02,10117.4,4.283775044625533,0
+JFBR.US,D,20231227,000000,10210.2,10395.8,9498.58,9560.46,7.978021970841758,0
+JFBR.US,D,20231228,000000,9684.22,10395.8,9374.82,10179.3,11.838073680360603,0
+JFBR.US,D,20231229,000000,9962.68,10921.8,9374.82,9436.7,10.893018736156208,0
+JFBR.US,D,20240102,000000,8817.9,8817.9,7611.24,7796.88,97.58791200008169,0
+JFBR.US,D,20240103,000000,7518.42,10179.3,6992.44,9746.1,254.56367139338786,0
+JFBR.US,D,20240104,000000,13180.4,16367.3,10303,11881,2784.6557828848786,0
+JFBR.US,D,20240105,000000,11447.8,12437.9,11051.8,11509.7,80.55365215762579,0
+JFBR.US,D,20240108,000000,11478.7,11602.5,10210.2,10581.5,19.184550726108174,0
+JFBR.US,D,20240109,000000,10272.1,11246.7,10210.2,10241.1,11.116354223996574,0
+JFBR.US,D,20240110,000000,10704.9,10704.9,10055.5,10519.6,9.743051057811732,0
+JFBR.US,D,20240111,000000,10148.3,12004.4,10055.5,10767.1,39.33548800596846,0
+JFBR.US,D,20240112,000000,10798.1,11571.6,10272.1,10674.3,14.389786670953521,0
+JFBR.US,D,20240116,000000,10705.2,11695.3,10395.8,10890.9,29.987718137199806,0
+JFBR.US,D,20240117,000000,10859.9,11664.4,10488.7,11540.6,7.335164828563187,0
+JFBR.US,D,20240118,000000,11262.2,11540.6,10426.8,10674.3,9.746283119864415,0
+JFBR.US,D,20240119,000000,10519.6,11107.5,9993.62,10550.5,15.060439546885164,0
+JFBR.US,D,20240122,000000,10303,10612.4,9962.68,10055.5,8.216548150329736,0
+JFBR.US,D,20240123,000000,10024.6,11076.5,9993.62,9993.62,23.80510663662324,0
+JFBR.US,D,20240124,000000,10055.5,10674.3,10055.5,10426.8,16.815449241491823,0
+JFBR.US,D,20240125,000000,10334,11076.5,9282,9622.34,44.06981250073879,0
+JFBR.US,D,20240126,000000,9900.8,10055.5,9374.82,9591.4,8.586942461567162,0
+JFBR.US,D,20240129,000000,9591.4,10024.6,9282,10024.6,3.849709110950258,0
+JFBR.US,D,20240130,000000,9900.8,10457.7,9746.1,10055.5,2.6489980583786683,0
+JFBR.US,D,20240131,000000,9653.28,10451.5,9653.28,10395.8,3.4511958598544927,0
+JFBR.US,D,20240201,000000,10550.5,10550.5,9628.53,10179.3,8.142533929323303,0
+JFBR.US,D,20240202,000000,9838.92,10513.4,9715.47,9931.74,36.800258531844214,0
+JFBR.US,D,20240205,000000,9715.16,9777.04,9251.06,9436.7,3.9915966350630248,0
+JFBR.US,D,20240206,000000,9777.04,9777.04,8972.6,9065.42,3.5837104040144796,0
+JFBR.US,D,20240207,000000,9158.24,9220.12,8044.4,8446.62,10.435681955701616,0
+JFBR.US,D,20240208,000000,9065.42,9065.42,8400.21,8400.21,0.5126050415554622,0
+JFBR.US,D,20240209,000000,8230.04,8523.97,7363.72,7394.66,11.653199730947156,0
+JFBR.US,D,20240212,000000,7394.66,8044.4,7394.66,7796.88,1.0963154482699418,0
+JFBR.US,D,20240213,000000,7796.88,7796.88,7023.38,7209.02,5.060439555885165,0
+JFBR.US,D,20240214,000000,7183.65,7363.41,7054.32,7054.32,1.3771816406480608,0
+JFBR.US,D,20240215,000000,7085.26,8034.81,7085.26,7456.54,2.580155136656529,0
+JFBR.US,D,20240216,000000,7487.48,7713.03,6590.22,6775.86,7.332902385126309,0
+JFBR.US,D,20240220,000000,7143.43,7143.43,6868.99,7023.38,2.925985776293568,0
+JFBR.US,D,20240221,000000,6837.74,6837.74,5259.8,5259.8,36.14156428550749,0
+JFBR.US,D,20240222,000000,5259.8,5940.48,4981.65,5940.48,5.311893983583872,0
+JFBR.US,D,20240223,000000,5600.14,5878.6,5445.44,5785.78,0.8610213308346477,0
+JFBR.US,D,20240226,000000,5631.08,5631.08,5043.22,5197.92,3.840659337202747,0
+JFBR.US,D,20240227,000000,4981.65,5321.68,4981.65,5321.68,0.48480930790239174,0
+JFBR.US,D,20240228,000000,5569.2,5569.2,5228.86,5290.74,1.9007756931826438,0
+JFBR.US,D,20240229,000000,5538.26,5538.26,4767.85,4936.16,2.0901745294698446,0
+JFBR.US,D,20240301,000000,4795.7,5228.86,4795.7,5228.86,1.5145442778870717,0
+JFBR.US,D,20240304,000000,5259.8,5259.8,5014.76,5259.8,1.6648351633368133,0
+JFBR.US,D,20240305,000000,5600.14,5884.79,5190.81,5569.2,1.2097608263191015,0
+JFBR.US,D,20240306,000000,5569.2,5569.2,4888.83,5043.22,2.0365222993953136,0
+JFBR.US,D,20240307,000000,5259.8,5383.56,4919.46,4919.46,1.608920489825404,0
+JFBR.US,D,20240308,000000,4950.4,4950.4,3836.56,4826.64,3.621848736236134,0
+JFBR.US,D,20240311,000000,4486.3,4486.3,1794.52,1921.37,752.4531344229817,0
+JFBR.US,D,20240312,000000,1856.4,1902.81,1237.6,1312.47,947.3199732909358,0
+JFBR.US,D,20240313,000000,1318.04,1343.72,1177.27,1237.6,307.6318678550008,0
+JFBR.US,D,20240314,000000,1345.89,1345.89,1144.78,1245.34,367.4945051637596,0
+JFBR.US,D,20240315,000000,1299.17,1361.36,1206.66,1296.39,358.28248190120274,0
+JFBR.US,D,20240318,000000,1253.07,1283.39,909.636,1082.9,328.032966737739,0
+JFBR.US,D,20240319,000000,990.08,1187.79,990.08,1069.29,130.88138320476529,0
+JFBR.US,D,20240320,000000,1067.43,1129.31,1021.02,1114.15,113.99030371124027,0
+JFBR.US,D,20240321,000000,1141.69,1172.32,1060,1144.16,49.85843563709334,0
+JFBR.US,D,20240322,000000,1113.84,1365.38,1113.84,1222.13,291.59599198061386,0
+JFBR.US,D,20240325,000000,1194.28,1334.75,1179.13,1299.48,113.02133150784687,0
+JFBR.US,D,20240326,000000,1276.89,1314.95,1207.9,1266.99,76.23044595595502,0
+JFBR.US,D,20240327,000000,1327.33,1327.33,1051.96,1237.6,114.47640584396541,0
+JFBR.US,D,20240328,000000,1200.47,1248.43,1051.96,1144.78,69.1053651608183,0
+JFBR.US,D,20240401,000000,1237.6,1348.98,1150.35,1268.54,267.976405705815,0
+JFBR.US,D,20240402,000000,1212.85,1237.6,1129.93,1150.97,94.69101478226521,0
+JFBR.US,D,20240403,000000,1160.25,1160.25,1058.15,1111.98,62.736586886005114,0
+JFBR.US,D,20240404,000000,1085.99,1138.59,1071.45,1100.23,58.39075624996975,0
+JFBR.US,D,20240405,000000,1141.69,1144.78,1085.99,1107.65,39.01842271860029,0
+JFBR.US,D,20240408,000000,1101.46,1156.54,1082.9,1123.43,31.764705853764706,0
+JFBR.US,D,20240409,000000,1123.43,1123.74,1051.96,1058.77,54.81932768175546,0
+JFBR.US,D,20240410,000000,1051.96,1082.13,976.157,1048.87,21.28054296727285,0
+JFBR.US,D,20240411,000000,990.08,1017.62,959.759,1009.42,110.06237869861805,0
+JFBR.US,D,20240412,000000,979.251,1005.55,959.449,971.825,26.890756278319326,0
+JFBR.US,D,20240415,000000,990.08,990.08,959.449,960.687,26.297672891652066,0
+JFBR.US,D,20240416,000000,959.449,989.771,943.67,959.449,50.07498379462307,0
+JFBR.US,D,20240417,000000,974.61,1007.1,951.714,953.261,61.352294708844084,0
+JFBR.US,D,20240418,000000,967.03,974.61,943.67,962.234,36.36005168026884,0
+JFBR.US,D,20240419,000000,934.388,990.08,900.354,920.465,26.82094373798138,0
+JFBR.US,D,20240422,000000,928.2,959.14,843.734,882.099,71.02327078287763,0
+JFBR.US,D,20240423,000000,857.038,896.951,754.936,850.541,82.73723328041649,0
+JFBR.US,D,20240424,000000,827.954,860.132,742.56,790.208,57.761150562108014,0
+JFBR.US,D,20240425,000000,777.522,850.231,755.245,793.302,53.55009691366826,0
+JFBR.US,D,20240426,000000,819.91,935.935,800.727,812.484,82.15513890472793,0
+JFBR.US,D,20240429,000000,863.226,866.32,812.484,832.595,18.06658046208526,0
+JFBR.US,D,20240430,000000,835.38,850.85,827.645,850.231,8.33257917802104,0
+JFBR.US,D,20240501,000000,834.761,850.231,765.456,819.291,15.425662558838301,0
+JFBR.US,D,20240502,000000,831.667,848.375,786.804,805.987,23.764382654759437,0
+JFBR.US,D,20240503,000000,805.987,1392.3,685.94,773.5,5016.592432459793,0
+JFBR.US,D,20240506,000000,723.996,773.5,651.287,686.868,541.2356168367293,0
+JFBR.US,D,20240507,000000,663.354,686.868,526.289,665.21,294.76082714260144,0
+JFBR.US,D,20240508,000000,659.022,739.466,624.988,656.547,705.0213309750544,0
+JFBR.US,D,20240509,000000,719.664,826.098,662.116,759.268,862.8632829984585,0
+JFBR.US,D,20240510,000000,711.62,925.106,696.15,826.098,797.5404000579043,0
+JFBR.US,D,20240513,000000,803.821,816.816,717.808,761.124,183.19941806395008,0
+JFBR.US,D,20240514,000000,724.924,770.406,668.304,698.006,267.7058821120067,0
+JFBR.US,D,20240515,000000,714.714,983.892,696.15,925.106,1955.62637186633,0
+JFBR.US,D,20240516,000000,977.704,1175.72,897.26,959.14,2173.397864882978,0
+JFBR.US,D,20240517,000000,1114.15,2258.62,974.61,2004.91,12272.888482813578,0
+JFBR.US,D,20240520,000000,1481.41,1598.37,1113.84,1189.33,2134.0992223844146,0
+JFBR.US,D,20240521,000000,1068.98,1121.88,894.166,1044.23,1071.5358749244313,0
+JFBR.US,D,20240522,000000,1043.3,1361.36,1040.51,1073.62,978.6725912329646,0
+JFBR.US,D,20240523,000000,946.764,1070.52,928.2,1035.56,354.66354202081527,0
+JFBR.US,D,20240524,000000,987.605,989.832,897.26,897.569,228.5795085208481,0
+JFBR.US,D,20240528,000000,922.012,1082.9,896.951,1003.38,802.4605681207086,0
+JFBR.US,D,20240529,000000,958.521,1021.02,898.807,949.239,401.4793144415116,0
+JFBR.US,D,20240530,000000,1113.84,1516.06,897.26,1284.63,4930.964119673354,0
+JFBR.US,D,20240531,000000,1144.78,1784.31,1142,1358.88,4864.806395104646,0
+JFBR.US,D,20240603,000000,1358.27,2035.85,1240.69,1464.39,3453.488038262235,0
+JFBR.US,D,20240604,000000,1417.05,1516.06,1277.82,1307.22,548.8739490858437,0
+JFBR.US,D,20240605,000000,1299.48,1396.01,959.14,1200.47,920.9343883114309,0
+JFBR.US,D,20240606,000000,1174.17,1577.94,1090.64,1235.12,1932.6254022684077,0
+JFBR.US,D,20240607,000000,1194.28,1299.48,1082.9,1109.2,336.79734940599724,0
+JFBR.US,D,20240610,000000,1112.29,1268.54,974.61,1191.19,603.4007751518251,0
+JFBR.US,D,20240611,000000,1202.02,1205.42,1098.37,1128.69,208.10019373643402,0
+JFBR.US,D,20240612,000000,1144.78,1221.82,1028.14,1129.31,292.67873276826253,0
+JFBR.US,D,20240613,000000,1101.46,1101.46,993.174,1085.99,146.38364563425387,0
+JFBR.US,D,20240614,000000,1262.97,1608.88,1145.09,1237.91,6550.447957905445,0
+JFBR.US,D,20240617,000000,1237.91,1268.23,1098.37,1206.97,1057.6609557384706,0
+JFBR.US,D,20240618,000000,1145.09,1203.57,990.08,1150.97,641.82611448377,0
+JFBR.US,D,20240620,000000,1113.22,1141.38,989.771,1008.03,355.08888138694664,0
+JFBR.US,D,20240621,000000,996.577,1067.43,937.784,947.383,237.38105990271,0
+JFBR.US,D,20240624,000000,930.985,990.08,866.32,915.824,239.77537147133646,0
+JFBR.US,D,20240625,000000,927.581,928.2,866.629,909.636,171.92889448004013,0
+JFBR.US,D,20240626,000000,921.084,921.084,847.756,883.028,93.14544270867155,0
+JFBR.US,D,20240627,000000,909.636,1002.46,881.79,960.378,207.83484144190834,0
+JFBR.US,D,20240628,000000,954.499,1089.09,891.072,932.532,269.42501591782815,0
+JFBR.US,D,20240701,000000,930.056,930.056,866.32,879.315,103.94957973837815,0
+JFBR.US,D,20240702,000000,897.26,1268.23,897.26,1004.93,5046.760822865641,0
+JFBR.US,D,20240703,000000,1033.4,1033.4,909.017,959.14,458.61506099642764,0
+JFBR.US,D,20240705,000000,929.747,949.858,914.277,930.675,154.9392370939104,0
+JFBR.US,D,20240708,000000,978.632,1144.47,959.14,1010.81,989.0180986573876,0
+JFBR.US,D,20240709,000000,1008.64,1036.49,970.278,996.887,99.99967670379431,0
+JFBR.US,D,20240710,000000,982.654,998.746,897.569,936.863,319.00743345562074,0
+JFBR.US,D,20240711,000000,940.576,1051.96,940.576,999.362,409.7094372524642,0
+JFBR.US,D,20240712,000000,968.113,1113.84,959.14,1038.66,381.17226856450674,0
+JFBR.US,D,20240715,000000,1023.19,1098.37,996.887,1036.18,139.0888815813492,0
+JFBR.US,D,20240716,000000,1030.3,1079.81,994.721,1002.46,127.26115049955507,0
+JFBR.US,D,20240717,000000,1002.15,1029.99,961.925,999.053,90.09502254335055,0
+JFBR.US,D,20240718,000000,959.14,1015.45,928.2,932.222,103.39786674598648,0
+JFBR.US,D,20240719,000000,928.2,959.14,897.26,908.708,197.45733660315582,0
+JFBR.US,D,20240722,000000,896.641,942.742,835.38,863.226,197.75727196164394,0
+JFBR.US,D,20240723,000000,840.021,942.432,804.44,907.161,165.0578537622426,0
+JFBR.US,D,20240724,000000,897.26,897.26,758.958,835.38,120.40400764858533,0
+JFBR.US,D,20240725,000000,851.469,866.32,804.44,857.657,53.68907558193361,0
+JFBR.US,D,20240726,000000,857.123,897.26,791.755,804.44,271.26179678236895,0
+JFBR.US,D,20240729,000000,819.91,857.657,776.903,782.163,71.68325785403627,0
+JFBR.US,D,20240730,000000,783.71,792.683,713.476,761.124,75.5478344504276,0
+JFBR.US,D,20240731,000000,775.356,813.722,730.184,744.416,36.00969615375805,0
+JFBR.US,D,20240801,000000,761.124,773.191,674.492,742.56,53.287330268783904,0
+JFBR.US,D,20240802,000000,711.929,742.56,665.21,712.442,78.059146665362,0
+JFBR.US,D,20240805,000000,624.988,740.085,618.8,644.181,127.90497726045028,0
+JFBR.US,D,20240806,000000,669.851,680.68,621.894,641.077,31.125727185949355,0
+JFBR.US,D,20240807,000000,624.988,680.68,624.988,639.53,78.06561078947156,0
+JFBR.US,D,20240808,000000,668.304,668.304,572.39,638.292,82.50290878159909,0
+JFBR.US,D,20240809,000000,649.74,680.061,606.424,659.331,55.365222962453124,0
+JFBR.US,D,20240812,000000,662.425,677.586,621.275,621.894,39.920814443709276,0
+JFBR.US,D,20240813,000000,618.8,646.337,618.8,624.369,35.58823526208823,0
+JFBR.US,D,20240814,000000,625.916,649.431,594.048,624.369,49.13380732488106,0
+JFBR.US,D,20240815,000000,598.689,649.121,597.142,635.198,22.387524220316646,0
+JFBR.US,D,20240816,000000,660.569,660.569,619.422,628.082,22.168713619350033,0
+JFBR.US,D,20240819,000000,653.143,711.311,631.485,656.856,83.81447956257686,0
+JFBR.US,D,20240820,000000,736.372,736.372,681.299,698.006,122.47155774368514,0
+JFBR.US,D,20240821,000000,696.769,710.073,572.699,635.198,112.79120868969501,0
+JFBR.US,D,20240822,000000,637.364,679.752,618.8,622.203,21.502585630292145,0
+JFBR.US,D,20240823,000000,623.441,677.586,618.8,628.082,69.37815119806218,0
+JFBR.US,D,20240826,000000,659.331,680.68,634.27,654.381,76.99773748726354,0
+JFBR.US,D,20240827,000000,635.817,677.277,635.817,665.21,15.729799597995735,0
+JFBR.US,D,20240828,000000,671.398,673.873,587.241,629.629,111.20717507767905,0
+JFBR.US,D,20240829,000000,631.176,646.955,618.8,632.414,41.241434998435395,0
+JFBR.US,D,20240830,000000,643.552,643.552,615.087,640.149,22.37685841554279,0
+JFBR.US,D,20240903,000000,622.203,662.735,615.087,652.525,68.9014220452936,0
+JFBR.US,D,20240904,000000,649.431,711.311,622.513,700.791,84.9062701239722,0
+JFBR.US,D,20240905,000000,675.73,688.106,624.988,665.829,25.891725897835133,0
+JFBR.US,D,20240906,000000,677.586,680.371,652.834,653.143,29.57627663789331,0
+JFBR.US,D,20240909,000000,671.398,704.813,656.856,683.774,25.73367806345895,0
+JFBR.US,D,20240910,000000,694.912,695.222,653.453,658.713,33.19004521899774,0
+JFBR.US,D,20240911,000000,696.15,696.683,657.166,693.056,13.32159016254192,0
+JFBR.US,D,20240912,000000,680.68,692.128,624.988,661.188,37.99935355338947,0
+JFBR.US,D,20240913,000000,661.188,680.371,625.916,652.525,37.32902388366309,0
+JFBR.US,D,20240916,000000,671.398,680.371,590.954,608.28,75.98739488959663,0
+JFBR.US,D,20240917,000000,661.497,698.935,619.419,693.365,207.86845488725794,0
+JFBR.US,D,20240918,000000,702.647,974.61,659.022,878.696,736.1270193762649,0
+JFBR.US,D,20240919,000000,894.475,974.61,835.689,946.764,218.47705216277512,0
+JFBR.US,D,20240920,000000,866.32,946.764,849.303,870.652,93.75888808626988,0
+JFBR.US,D,20240923,000000,916.909,1413.96,891.103,1175.72,2757.242725378848,0
+JFBR.US,D,20240924,000000,1040.82,1418.61,928.2,1049.18,2781.519389868946,0
+JFBR.US,D,20240925,000000,1019.47,1132.4,687.177,866.629,1343.38946226863,0
+JFBR.US,D,20240926,000000,829.192,1021.02,742.56,798.252,420.64447279530236,0
+JFBR.US,D,20240927,000000,835.38,959.14,829.192,891.072,507.5584998663893,0
+JFBR.US,D,20240930,000000,860.132,890.763,810.319,834.452,211.80607608603822,0
+JFBR.US,D,20241001,000000,819.601,827.645,780.307,819.91,42.57595341998804,0
+JFBR.US,D,20241002,000000,819.91,897.26,792.683,816.816,33.71008400327437,0
+JFBR.US,D,20241003,000000,816.816,830.43,756.174,756.174,54.14867480582172,0
+JFBR.US,D,20241004,000000,756.174,792.683,718.117,779.997,77.94925655557077,0
+JFBR.US,D,20241007,000000,773.5,782.782,718.427,726.162,52.2495151436671,0
+JFBR.US,D,20241008,000000,726.162,785.876,710.073,772.881,221.0381381333225,0
+JFBR.US,D,20241009,000000,772.881,850.541,728.946,800.727,250.15643157835152,0
+JFBR.US,D,20241010,000000,800.727,801.346,730.184,761.124,86.2857142080563,0
+JFBR.US,D,20241011,000000,761.124,853.944,730.493,811.556,96.31771161337743,0
+JFBR.US,D,20241014,000000,811.556,866.32,662.425,748.439,131.17226878950672,0
+JFBR.US,D,20241015,000000,742.56,761.124,696.15,732.04,34.534906239118975,0
+JFBR.US,D,20241016,000000,732.04,773.5,683.774,683.774,81.2915319242503,0
+JFBR.US,D,20241017,000000,683.774,772.881,621.894,725.234,66.21622489192573,0
+JFBR.US,D,20241018,000000,725.234,769.787,680.061,746.892,67.25016154257848,0
+JFBR.US,D,20241021,000000,746.892,848.065,716.88,816.816,711.2003872073553,0
+JFBR.US,D,20241022,000000,928.2,1021.02,812.175,853.944,1381.3455061905204,0
+JFBR.US,D,20241023,000000,857.038,912.421,775.666,903.448,223.1376856427434,0
+JFBR.US,D,20241024,000000,894.166,936.86,819.91,854.563,1548.8028428206762,0
+JFBR.US,D,20241025,000000,1050.41,1067.74,807.534,1045.46,12598.270512255744,0
+JFBR.US,D,20241028,000000,860.132,956.974,857.038,932.222,479.0342594266551,0
+JFBR.US,D,20241029,000000,851.469,897.26,810.628,838.474,190.82385244622836,0
+JFBR.US,D,20241030,000000,1122.81,1264.21,897.569,1067.43,19003.27341534677,0
+JFBR.US,D,20241031,000000,912.421,1051.96,901.592,1017,435.6008399441016,0
+JFBR.US,D,20241101,000000,993.174,1000.6,940.576,959.14,215.1079506790613,0
+JFBR.US,D,20241104,000000,930.366,1082.9,875.602,980.489,379.0555911262053,0
+JFBR.US,D,20241105,000000,951.096,1051.96,912.73,990.389,257.92243027853647,0
+JFBR.US,D,20241106,000000,931.603,1079.81,931.294,1079.81,178.70814463554402,0
+JFBR.US,D,20241107,000000,1085.38,1172.41,1021.33,1113.84,2318.6399462002446,0
+JFBR.US,D,20241108,000000,1116.93,1143.7,997.196,1021.02,790.9592753062226,0
+JFBR.US,D,20241111,000000,969.35,1051.96,931.294,1004.31,195.2171943944411,0
+JFBR.US,D,20241112,000000,939.648,1082.9,939.648,965.637,142.02165468795505,0
+JFBR.US,D,20241113,000000,990.08,997.815,904.995,948.466,238.5827405738966,0
+JFBR.US,D,20241114,000000,943.051,948.62,871.27,882.718,163.41855188912115,0
+JFBR.US,D,20241115,000000,809.7,865.082,727.09,742.56,290.22915293853475,0
+JFBR.US,D,20241118,000000,742.56,773.5,685.633,729.875,284.2556558527659,0
+JFBR.US,D,20241119,000000,742.56,770.685,587.86,618.8,429.79347084783814,0
+JFBR.US,D,20241120,000000,552.16,733.04,549.78,694.96,1165.3697471999378,0
+JFBR.US,D,20241121,000000,687.82,803.464,654.5,733.04,1291.647058048541,0
+JFBR.US,D,20241122,000000,723.52,735.42,673.54,683.06,242.3529410310588,0
+JFBR.US,D,20241125,000000,687.82,866.32,678.3,775.88,944.7983187608521,0
+JFBR.US,D,20241126,000000,742.56,773.5,692.58,709.24,499.07562995265545,0
+JFBR.US,D,20241127,000000,725.9,746.273,577.031,592.62,10549.84453148522,0
+JFBR.US,D,20241129,000000,597.38,685.44,597.38,635.46,1599.7941166871824,0
+JFBR.US,D,20241202,000000,635.46,666.4,564.084,614.04,2809.487393272291,0
+JFBR.US,D,20241203,000000,671.16,911.54,559.3,606.9,25048.630237071662,0
+JFBR.US,D,20241204,000000,580.72,609.78,452.2,554.54,1281.3025202396218,0
+JFBR.US,D,20241205,000000,728.28,737.8,511.7,547.4,7553.201676140347,0
+JFBR.US,D,20241206,000000,761.6,942.48,573.58,690.2,85232.57137743189,0
+JFBR.US,D,20241209,000000,742.56,756.84,635.46,668.78,21939.915953222604,0
+JFBR.US,D,20241210,000000,659.26,690.2,630.7,668.78,1782.6638644766201,0
+JFBR.US,D,20241211,000000,659.26,673.54,606.9,609.28,1027.714285097657,0
+JFBR.US,D,20241212,000000,609.28,628.32,573.58,604.52,653.8361340614799,0
+JFBR.US,D,20241213,000000,602.14,642.6,575.96,633.08,853.0714280595857,0
+JFBR.US,D,20241216,000000,616.42,635.436,604.52,614.04,777.1050415505438,0
+JFBR.US,D,20241217,000000,552.16,578.34,518.84,528.36,993.7310918407361,0
+JFBR.US,D,20241218,000000,530.74,541.331,495.04,499.8,587.6554618322807,0
+JFBR.US,D,20241219,000000,502.18,571.2,499.8,540.26,887.5252095515185,0
+JFBR.US,D,20241220,000000,528.36,618.776,525.98,580.72,833.9201675668749,0
+JFBR.US,D,20241223,000000,592.62,641.696,571.224,628.32,448.9411762012235,0
+JFBR.US,D,20241224,000000,609.28,661.64,599.76,637.84,545.4747895886815,0
+JFBR.US,D,20241226,000000,618.8,618.8,585.48,604.52,565.3445374759193,0
+JFBR.US,D,20241227,000000,623.56,642.6,575.96,611.66,500.3697475989378,0
+JFBR.US,D,20241230,000000,573.58,625.94,547.4,602.14,7392.100835900874,0
+JFBR.US,D,20241231,000000,583.1,628.32,583.1,611.66,430.8361341952798,0
+JFBR.US,D,20250102,000000,611.66,635.46,605.853,633.08,395.50420144336977,0
+JFBR.US,D,20250103,000000,661.64,706.86,611.66,652.12,10215.399153534627,0
+JFBR.US,D,20250106,000000,671.16,687.82,644.98,661.64,1227.3949572467563,0
+JFBR.US,D,20250107,000000,687.82,692.509,654.5,666.4,590.701680317848,0
+JFBR.US,D,20250108,000000,654.5,675.92,644.98,656.88,385.93277287768404,0
+JFBR.US,D,20250110,000000,647.36,687.82,606.9,661.64,4692.4999971845,0
+JFBR.US,D,20250113,000000,633.08,663.996,562.18,577.15,961.5924363978344,0
+JFBR.US,D,20250114,000000,595,609.28,566.44,575.96,560.7983189912521,0
+JFBR.US,D,20250115,000000,609.28,637.84,587.86,612.85,745.3109239225614,0
+JFBR.US,D,20250116,000000,597.38,625.916,573.58,583.1,258.1134452232832,0
+JFBR.US,D,20250117,000000,614.04,621.18,569.296,590.24,195.48739484069077,0
+JFBR.US,D,20250121,000000,575.96,592.62,533.12,592.62,1691.2058813382178,0
+JFBR.US,D,20250122,000000,578.34,592.62,571.2,592.62,146.7983192396521,0
+JFBR.US,D,20250123,000000,592.62,611.66,577.102,611.66,409.92857118261423,0
+JFBR.US,D,20250124,000000,599.76,603.33,578.34,602.14,149.03781503662773,0
+JFBR.US,D,20250127,000000,580.72,585.98,547.4,552.16,136.32773101064032,0
+JFBR.US,D,20250128,000000,542.64,549.78,476,542.64,19151.69326581991,0
+JFBR.US,D,20250129,000000,530.74,542.64,514.08,537.88,620.5168063503789,0
+JFBR.US,D,20250130,000000,521.22,547.4,516.46,542.64,408.91176446053527,0
+JFBR.US,D,20250131,000000,542.64,559.3,516.46,559.3,225.02941162968824,0
+JFBR.US,D,20250203,000000,533.12,552.16,523.6,523.886,89.28571423214285,0
+JFBR.US,D,20250204,000000,533.12,556.92,518.84,547.4,248.9999998506,0
+JFBR.US,D,20250205,000000,547.4,547.4,516.46,516.46,137.56722680821596,0
+JFBR.US,D,20250206,000000,542.64,547.4,473.858,511.7,1399.2268899167664,0
+JFBR.US,D,20250207,000000,506.94,525.98,495.04,497.42,356.5966384415042,0
+JFBR.US,D,20250210,000000,492.66,518.84,478.38,504.56,263.983193118921,0
+JFBR.US,D,20250211,000000,483.14,520.387,483.14,502.18,253.42016791517477,0
+JFBR.US,D,20250212,000000,502.18,502.18,476,495.04,286.7689073909639,0
+JFBR.US,D,20250213,000000,495.04,497.42,485.52,490.28,106.54201674279747,0
+JFBR.US,D,20250214,000000,490.28,490.28,464.124,466.48,224.6848738147689,0
+JFBR.US,D,20250218,000000,466.48,466.48,421.26,437.92,250.26050405152438,0
+JFBR.US,D,20250219,000000,435.54,436.135,380.8,387.94,347.2815123966731,0
+JFBR.US,D,20250220,000000,387.94,423.64,373.66,421.26,242.7563023753546,0
+JFBR.US,D,20250221,000000,423.64,452.985,404.6,411.74,213.8361343254798,0
+JFBR.US,D,20250224,000000,411.74,423.64,392.7,392.7,87.55042011553697,0
+JFBR.US,D,20250225,000000,402.22,402.22,364.14,364.14,168.45378141153276,0
+JFBR.US,D,20250226,000000,364.14,364.14,333.2,340.34,167.41596628610503,0
+JFBR.US,D,20250227,000000,347.48,390.32,345.1,378.42,397.2941174086823,0
+JFBR.US,D,20250228,000000,378.42,401.792,378.42,385.56,153.38235284914705,0
+JFBR.US,D,20250303,000000,383.18,399.84,368.9,369.233,104.96638649164201,0
+JFBR.US,D,20250304,000000,352.24,354.62,333.2,340.34,139.84873941188908,0
+JFBR.US,D,20250305,000000,340.34,356.976,338.055,347.48,117.61344530758319,0
+JFBR.US,D,20250306,000000,347.48,358.285,342.72,349.86,79.55042012033698,0
+JFBR.US,D,20250307,000000,349.86,349.86,333.2,349.86,142.1848738642689,0
+JFBR.US,D,20250310,000000,349.86,349.86,333.2,340.34,11.651260497210924,0
+JFBR.US,D,20250311,000000,342.72,373.66,276.08,354.62,51589.7646749285,0
+JFBR.US,D,20250312,000000,340.34,352.216,327.726,328.44,751.3613440869983,0
+JFBR.US,D,20250313,000000,328.44,328.44,307.02,323.68,767.6092432369135,0
+JFBR.US,D,20250314,000000,304.64,309.4,287.98,297.5,296.5084031834395,0
+JFBR.US,D,20250317,000000,297.5,330.82,297.5,307.02,477.1848736632689,0
+JFBR.US,D,20250318,000000,315.54,318.92,290.36,316.54,315.1722687184597,0
+JFBR.US,D,20250319,000000,314.16,318.92,304.64,316.54,119.99579824733026,0
+JFBR.US,D,20250320,000000,299.88,326.06,299.88,311.78,109.29411758148235,0
+JFBR.US,D,20250321,000000,307.02,318.92,297.5,304.64,77.94117642382353,0
+JFBR.US,D,20250324,000000,304.64,311.78,297.5,311.59,76.983193231121,0
+JFBR.US,D,20250325,000000,304.616,311.78,285.6,290.36,193.05882341357648,0
+JFBR.US,D,20250326,000000,295.144,309.4,295.12,307.02,100.75210077988487,0
+JFBR.US,D,20250327,000000,307.02,318.92,278.46,278.46,326.2689073672638,0
+JFBR.US,D,20250328,000000,285.6,290.336,252.28,257.04,195.83193265561007,0
+JFBR.US,D,20250331,000000,257.04,259.42,247.52,247.52,69.73949575647563,0
+JFBR.US,D,20250401,000000,247.52,266.56,238.214,264.18,4469.063022528647,0
+JFBR.US,D,20250402,000000,259.42,276.08,240.38,257.064,1769.8613434758981,0
+JFBR.US,D,20250403,000000,257.04,257.04,235.882,246.33,467.49579803883023,0
+JFBR.US,D,20250404,000000,240.38,240.38,219.031,233.216,187.56722677821597,0
+JFBR.US,D,20250407,000000,221.578,230.86,216.58,224.059,210.4915965123605,0
+JFBR.US,D,20250408,000000,218.96,221.34,205.894,218.96,198.31092425076136,0
+JFBR.US,D,20250409,000000,214.2,240.38,202.324,231.55,186.68487383756892,0
+JFBR.US,D,20250410,000000,245.14,245.14,221.34,228.48,174.02941166028822,0
+JFBR.US,D,20250411,000000,227.266,228.48,221.34,224.958,77.76470583569412,0
+JFBR.US,D,20250414,000000,223.72,240.38,221.34,240.38,58.87394954450757,0
+JFBR.US,D,20250415,000000,226.1,235.62,226.1,228.48,37.82773106974034,0
+JFBR.US,D,20250416,000000,218.984,228.48,218.984,221.34,39.24789913611513,0
+JFBR.US,D,20250417,000000,221.34,228.48,221.34,228.48,37.773109221033614,0
+JFBR.US,D,20250421,000000,225.315,228.48,209.44,228.48,243.07563010625546,0
+JFBR.US,D,20250422,000000,223.506,228.48,162.625,178.5,2279.6512591364108,0
+JFBR.US,D,20250423,000000,178.5,187.996,176.12,176.358,536.3487391739891,0
+JFBR.US,D,20250424,000000,173.978,186.83,171.36,178.5,253.52100825124873,0
+JFBR.US,D,20250425,000000,178.5,192.542,178.5,189.21,158.87394948450756,0
+JFBR.US,D,20250428,000000,191.933,202.252,176.12,187.282,338.3907560994865,0
+JFBR.US,D,20250429,000000,178.952,237.524,178.952,202.3,7951.680667497899,0
+JFBR.US,D,20250430,000000,406.98,428.4,278.46,354.62,391004.33589985117,0
+JFBR.US,D,20250501,000000,326.06,378.42,295.12,333.2,11385.953774681033,0
+JFBR.US,D,20250502,000000,307.02,342.72,287.98,316.54,2396.239494360576,0
+JFBR.US,D,20250505,000000,302.26,342.72,302.26,316.54,1247.4705874868118,0
+JFBR.US,D,20250506,000000,323.68,333.2,218.96,259.42,107476.94951534575,0
+JFBR.US,D,20250507,000000,234.858,240.38,178.5,207.108,4649.214282924757,0
+JFBR.US,D,20250508,000000,195.16,217.603,192.709,211.82,1585.1596629144503,0
+JFBR.US,D,20250509,000000,198.587,209.416,194.922,195.398,926.2899154106126,0
+JFBR.US,D,20250512,000000,197.302,197.516,168.98,179.88,1466.6050411368435,0
+JFBR.US,D,20250513,000000,174.478,178.5,161.84,164.458,741.0630247654461,0
+JFBR.US,D,20250514,000000,171.36,173.502,159.484,159.484,633.2983189477521,0
+JFBR.US,D,20250515,000000,163.982,163.982,145.204,151.511,751.0546213981067,0
+JFBR.US,D,20250516,000000,147.322,155.866,147.322,154.629,517.6470585129412,0
+JFBR.US,D,20250519,000000,159.484,163.863,151.987,160.65,3446.9411744024233,0
+JFBR.US,D,20250520,000000,157.318,166.6,152.558,160.936,479.18067198139914,0
+JFBR.US,D,20250521,000000,161.84,166.6,152.32,163.363,1060.8571422206285,0
+JFBR.US,D,20250522,000000,156.842,173.74,154.724,165.815,845.117646551753,0
+JFBR.US,D,20250523,000000,166.6,202.3,164.22,180.88,5364.243694260445,0
+JFBR.US,D,20250527,000000,173.74,173.74,89.607,96.39,129735.6259725788,0
+JFBR.US,D,20250528,000000,110.48,121.856,90.44,102.459,50414.90753277626,0
+JFBR.US,D,20250529,000000,98.7462,114.24,94.962,109.242,10415.768901313562,0
+JFBR.US,D,20250530,000000,109.242,109.242,95.914,99.6982,5479.710080745787,0
+JFBR.US,D,20250602,000000,92.82,110.599,91.63,103.078,12723.214278080357,0
+JFBR.US,D,20250603,000000,98.77,119,93.4388,108.266,19850.189063720136,0
+JFBR.US,D,20250604,000000,107.148,116.073,96.1044,107.909,5457.613442103583,0
+JFBR.US,D,20250605,000000,101.912,110.646,101.174,105.696,4077.1554597385802,0
+JFBR.US,D,20250606,000000,107.576,113.478,107.1,110.146,4047.4915942101607,0
+JFBR.US,D,20250609,000000,110.908,110.908,102.84,108.076,11442.66806036129,0
+JFBR.US,D,20250610,000000,108.29,149.94,108.29,115.454,39343.48737135189,0
+JFBR.US,D,20250611,000000,111.884,125.569,111.884,120.428,8275.512600076709,0
+JFBR.US,D,20250612,000000,83.3,85.442,73.0422,80.92,19884.49578638863,0
+JFBR.US,D,20250613,000000,73.78,76.16,69.02,69.258,4627.021005627149,0
+JFBR.US,D,20250616,000000,67.2,84,64.3902,78.4,16352.7857077446,0
+JFBR.US,D,20250617,000000,70.42,79.8,70.28,77.42,10824.0714242418,0
+JFBR.US,D,20250618,000000,81.2,95.48,78.4,90.93,21256.4999914974,0
+JFBR.US,D,20250620,000000,107.52,110.179,98.7,104.86,289215.9284557422,0
+JFBR.US,D,20250623,000000,85.96,100.52,85.4,86.52,17444.4285644508,0
+JFBR.US,D,20250624,000000,86.52,88.27,84.56,87.2732,4274.6428554330005,0
+JFBR.US,D,20250625,000000,85.96,93.52,85.26,91,5675.9999977296,0
+JFBR.US,D,20250626,000000,82.6,117.6,79.8,115.64,88308.7856789622,0
+JFBR.US,D,20250627,000000,107.94,115.5,89.74,91,13978.3571372658,0
+JFBR.US,D,20250630,000000,92.4,92.4,84.7,87.01,5246.6428550442,0
+JFBR.US,D,20250701,000000,86.24,92.4,86.24,88.34,5329.3571407254,0
+JFBR.US,D,20250702,000000,89.2612,97.44,89.04,97.3,3823.6428556134,0
+JFBR.US,D,20250703,000000,98.14,102.656,93.52,98.14,1746.7142850156001,0
+JFBR.US,D,20250707,000000,97.86,97.86,88.34,92.05,4849.7857123458,0
+JFBR.US,D,20250708,000000,90.44,98.42,90.3,98.28,6731.5714258788,0
+JFBR.US,D,20250709,000000,99.61,99.61,93.24,96.229,2261.071427667,0
+JFBR.US,D,20250710,000000,94.92,94.92,90.02,91.14,2815.0714274454,0
+JFBR.US,D,20250711,000000,89.74,94.5,86.8,91,6854.0714258298,0
+JFBR.US,D,20250714,000000,88.501,91.49,86.8,89.943,1904.9285706666,0
+JFBR.US,D,20250715,000000,90.16,90.16,85.61,85.61,2122.5714277224,0
+JFBR.US,D,20250716,000000,84.42,87.5,84,84.28,1633.2857136324,0
+JFBR.US,D,20250717,000000,83.44,88.2,83.44,87.36,1793.214284997,0
+JFBR.US,D,20250718,000000,87.36,88.2,85.19,88.06,1262.2857137808,0
+JFBR.US,D,20250721,000000,88.34,91.98,85.6814,88.48,2589.0714275358,0
+JFBR.US,D,20250722,000000,88.34,93.1,87.78,93.1,1927.9999992288,0
+JFBR.US,D,20250723,000000,93.1,95.76,91.42,93.8,1814.28571356,0
+JFBR.US,D,20250724,000000,91.8414,105.49,91.84,104.3,7684.9285683546,0
+JFBR.US,D,20250725,000000,106.54,108.5,96.6,98.84,5282.7857121726,0
+JFBR.US,D,20250728,000000,98.56,106.305,98.0868,100.17,17806.4999928774,0
+JFBR.US,D,20250729,000000,100.24,102.2,92.5414,94.99,4177.857141186,0
+JFBR.US,D,20250730,000000,94.64,96.18,88.6578,90.44,2560.9999989756,0
+JFBR.US,D,20250731,000000,94.4146,96.32,90.4414,96.32,2151.1428562824,0
+JFBR.US,D,20250801,000000,94.5,95.8174,88.2,88.9,4658.4285695652,0
+JFBR.US,D,20250804,000000,91.28,91.8512,83.44,85.4,8404.642853781,0
+JFBR.US,D,20250805,000000,87.0296,89.7162,83.44,83.72,2267.7142848072,0
+JFBR.US,D,20250806,000000,85.12,87.5,84.7,86.66,454.642856961,0
+JFBR.US,D,20250807,000000,86.24,87.5,84.7168,86.94,1232.2857137928,0
+JFBR.US,D,20250808,000000,85.12,89.6,82.32,89.18,8506.9999965972,0
+JFBR.US,D,20250811,000000,87.64,88.2,84.14,86.94,379.4999998482,0
+JFBR.US,D,20250812,000000,85.4,100.799,83.72,98.84,4195.4285697504,0
+JFBR.US,D,20250813,000000,96.6,97.72,86.8,91.7,5049.0714265518,0
+JFBR.US,D,20250814,000000,88.9,100.568,88.2,89.6,12772.142852034,0
+JFBR.US,D,20250815,000000,88.4814,92.1116,82.04,88.48,5441.9285692518,0
+JFBR.US,D,20250818,000000,84,88.501,77,78.68,6190.2857118096,0
+JFBR.US,D,20250819,000000,79.52,82.88,75.6,75.6,3481.1428557504,0
+JFBR.US,D,20250820,000000,78.4,78.4,72.8,72.8,1367.4285708816,0
+JFBR.US,D,20250821,000000,80.92,81.34,72.66,73.5,1788.5714278560001,0
+JFBR.US,D,20250822,000000,74.9,78.708,72.66,75.6,2521.5714275628,0
+JFBR.US,D,20250825,000000,79.1,79.1,73.22,73.5,1352.499999459,0
+JFBR.US,D,20250826,000000,73.5014,75.95,72.52,74.48,752.6428568418,0
+JFBR.US,D,20250827,000000,74.55,74.55,73.9438,74.34,182.14285707,0
+JFBR.US,D,20250828,000000,71.9754,75.6966,71.9754,72.52,760.4999996958,0
+JFBR.US,D,20250829,000000,76.44,76.44,70.98,71.89,1700.714285034,0
+JFBR.US,D,20250902,000000,70.98,74.2,64.82,65.7706,7072.2857114568005,0
+JFBR.US,D,20250903,000000,64.82,65.24,57.82,60.06,4210.8571411728,0
+JFBR.US,D,20250904,000000,58.1,58.1,47.6,51.1014,4579.4285695968,0
+JFBR.US,D,20250905,000000,50.54,51.7972,49.0014,51.66,1642.4999993430001,0
+JFBR.US,D,20250908,000000,50.82,52.1598,49.56,52.08,1398.214285155,0
+JFBR.US,D,20250909,000000,51.0496,56.56,50.9614,53.62,2506.6428561402,0
+JFBR.US,D,20250910,000000,54.6,63,54.6,61.6,6010.6428547386,0
+JFBR.US,D,20250911,000000,69.3,73.92,59.5,66.22,92983.42853423521,0
+JFBR.US,D,20250912,000000,63.91,65.1,60.62,63,5134.5714265176,0
+JFBR.US,D,20250915,000000,60.9,63,58.94,60.48,3061.2857130612,0
+JFBR.US,D,20250916,000000,58.94,63.9786,57.68,62.16,3322.2142843854,0
+JFBR.US,D,20250917,000000,61.3382,67.48,61.3382,66.64,6138.6428546874,0
+JFBR.US,D,20250918,000000,64.82,67.2616,63.2674,63.84,3166.9999987332,0
+JFBR.US,D,20250919,000000,63.98,65.7132,62.755,64.82,1220.6428566546,0
+JFBR.US,D,20250922,000000,63.14,77,57.82,62.16,106223.4999575106,0
+JFBR.US,D,20250923,000000,63.28,64.68,58.94,59.5,6633.928568775,0
+JFBR.US,D,20250924,000000,58.8,60.34,56.14,57.96,2472.142856154,0
+JFBR.US,D,20250925,000000,56.7,58.52,51.8,55.335,1854.0714278298,0
+JFBR.US,D,20250926,000000,55.3,55.3,52.78,54.04,8530.7857108734,0
+JFBR.US,D,20250929,000000,53.9,57.68,52.29,55.86,3627.857141406,0
+JFBR.US,D,20250930,000000,56,56.28,52.64,54.04,1280.6428566306001,0
+JFBR.US,D,20251001,000000,54.32,57.54,53.2,55.02,1273.2142852050001,0
+JFBR.US,D,20251002,000000,55.3,63.56,55.3,61.6,13611.1428516984,0
+JFBR.US,D,20251003,000000,61.32,63.42,58.1,61.18,5948.571426192,0
+JFBR.US,D,20251006,000000,59.08,61.18,56.84,59.92,8684.0714250978,0
+JFBR.US,D,20251007,000000,58.8,59.78,57.54,59.64,1884.1428563892,0
+JFBR.US,D,20251008,000000,60.48,70.21,60.3106,66.08,16144.5714221136,0
+JFBR.US,D,20251009,000000,66.08,75.88,64.54,65.1,23154.285705024,0
+JFBR.US,D,20251010,000000,63.98,65.2988,55.44,56.7,10945.714281336,0
+JFBR.US,D,20251013,000000,57.82,61.32,55.02,55.02,3888.928569873,0
+JFBR.US,D,20251014,000000,55.72,58.1,54.46,54.6,7073.357140027801,0
+JFBR.US,D,20251015,000000,57.3384,59.92,54.6,55.58,5636.2857120312,0
+JFBR.US,D,20251016,000000,54.18,54.579,50.54,52.08,5366.3571407106,0
+JFBR.US,D,20251017,000000,52.64,54.04,49.84,51.66,3319.9285701006,0
+JFBR.US,D,20251020,000000,52.5,55.16,51.66,52.36,2808.7857131622,0
+JFBR.US,D,20251021,000000,53.06,55.0186,51.1,52.08,2402.857141896,0
+JFBR.US,D,20251022,000000,52.08,53.06,49.84,49.98,3491.1428557464,0
+JFBR.US,D,20251023,000000,48.58,51.1,46.34,47.88,3811.8571413324003,0
+JFBR.US,D,20251024,000000,47.88,49.14,45.08,46.1776,3914.9285698626,0
+JFBR.US,D,20251027,000000,46.2,47.25,43.82,44.1,4677.6428552718,0
+JFBR.US,D,20251028,000000,44.52,45.08,37.24,38.85,10144.1428530852,0
+JFBR.US,D,20251029,000000,39.06,39.8538,35.42,37.17,4072.6428555138,0
+JFBR.US,D,20251030,000000,37.24,37.38,35,35.56,2274.8571419472,0
+JFBR.US,D,20251031,000000,35.98,38.5364,35.7,37.8,2740.2142846182,0
+JFBR.US,D,20251103,000000,37.8,40.74,35.1414,35.84,4097.7142840752,0
+JFBR.US,D,20251104,000000,36.54,36.54,33.6,33.6,2138.0714277162,0
+JFBR.US,D,20251105,000000,33.6,34.44,33.264,33.32,992.0714281746,0
+JFBR.US,D,20251106,000000,33.74,35.42,33.74,34.44,1596.6428565042,0
+JFBR.US,D,20251107,000000,33.6,34.44,31.0814,31.64,2525.4999989898,0
+JFBR.US,D,20251110,000000,33.7456,35.1386,30.66,31.22,17008.6428503394,0
+JFBR.US,D,20251111,000000,30.66,32.06,29.4,30.8,5318.4999978726,0
+JFBR.US,D,20251112,000000,31.92,32.55,30.2414,31.5,4248.4999983006,0
+JFBR.US,D,20251113,000000,30.8,31.36,26.88,27.16,4721.4999981114,0
+JFBR.US,D,20251114,000000,26.46,28,26.46,27.02,2808.9999988764002,0
+JFBR.US,D,20251117,000000,26.04,27.02,24.5,25.2,7513.214282709,0
+JFBR.US,D,20251118,000000,25.62,25.62,23.38,24.64,1957.3571420742,0
+JFBR.US,D,20251119,000000,24.36,24.64,23.8,23.94,3266.4999986934,0
+JFBR.US,D,20251120,000000,24.22,24.5,21,21.14,6961.785711501,0
+JFBR.US,D,20251121,000000,21,21,18.2,20.3,10843.2857099484,0
+JFBR.US,D,20251124,000000,19.88,21.8554,19.04,21.56,5217.2142836274,0
+JFBR.US,D,20251125,000000,21.84,21.854,20.44,21,2489.5714275756,0
+JFBR.US,D,20251126,000000,21.14,22.12,20.72,21.7,1638.3571422018001,0
+JFBR.US,D,20251128,000000,22.96,26.6,22.4,25.2,9540.357139041,0
+JFBR.US,D,20251201,000000,23.24,25.62,22.4,25.34,25262.9999898948,0
+JFBR.US,D,20251202,000000,26.18,29.96,24.92,26.6,19008.7142781108,0
+JFBR.US,D,20251203,000000,24.78,27.16,24.6736,27.02,3327.857141526,0
+JFBR.US,D,20251204,000000,26.32,36.4,25.8286,35,52657.214264651404,0
+JFBR.US,D,20251205,000000,46.9,51.8,21,22.4,2769374.284606536,0
+JFBR.US,D,20251208,000000,27.3028,28.42,23.24,25.48,1136844.4281166908,0
+JFBR.US,D,20251209,000000,22.68,23.6586,20.16,20.3,94686.7142478396,0
+JFBR.US,D,20251210,000000,20.58,22.82,19.7414,20.86,83197.2142524354,0
+JFBR.US,D,20251211,000000,21.7,21.7,19.04,19.18,40483.8571266636,0
+JFBR.US,D,20251212,000000,18.9,19.32,15.54,16.38,41767.5714118644,0
+JFBR.US,D,20251215,000000,16.38,22.6786,14.56,15.54,174228.42850173722,0
+JFBR.US,D,20251216,000000,15.54,17.5,15.4,17.22,30509.999987796,0
+JFBR.US,D,20251217,000000,17.22,19.88,15.26,15.96,373071.85699362843,0
+JFBR.US,D,20251218,000000,15.82,16.66,15.4,15.68,23084.642847909,0
+JFBR.US,D,20251219,000000,14.98,15.54,14.84,15.26,16553.3571362358,0
+JFBR.US,D,20251222,000000,14.98,15.12,14.0014,14.42,15449.9285652486,0
+JFBR.US,D,20251223,000000,14.28,14.28,13.86,14.14,14129.4999943482,0
+JFBR.US,D,20251224,000000,14.14,14.42,14,14.42,6233.857140363601,0
+JFBR.US,D,20251226,000000,15.4,15.54,10.64,12.2318,321829.285585554,0
+JFBR.US,D,20251229,000000,11.9434,11.9434,10.92,11.4534,14088.6428515074,0
+JFBR.US,D,20251230,000000,10.367,11.025,10.262,10.5126,15893.571422214,0
+JFBR.US,D,20251231,000000,12.4544,12.74,11.06,11.508,504888.2855123304,0
+JFBR.US,D,20260102,000000,10.7352,11.76,10.6079,11.6984,29946.5714165928,0
+JFBR.US,D,20260105,000000,11.2,12.712,10.976,11.2,11263.928566923,0
+JFBR.US,D,20260106,000000,10.92,11.1874,10.78,11.0446,6919.7142829464,0
+JFBR.US,D,20260107,000000,10.92,11.27,10.6568,10.682,8954.3571392754,0
+JFBR.US,D,20260108,000000,10.1598,10.5,9.94,10.199,11258.9999954964,0
+JFBR.US,D,20260109,000000,10.0044,10.1906,9.5914,9.8,12334.285709352,0
+JFBR.US,D,20260112,000000,9.674,9.8,9.254,9.4668,10693.571424294,0
+JFBR.US,D,20260113,000000,9.24,9.3842,8.68,8.8242,8492.9285680314,0
+JFBR.US,D,20260114,000000,8.806,8.82,7.42,8.26,12656.7142806516,0
+JFBR.US,D,20260115,000000,8.26,8.26,7.798,7.812,7825.357139727,0
+JFBR.US,D,20260116,000000,17.22,27.44,15.4,18.06,16794195.85042518,0
+JFBR.US,D,20260120,000000,14,16.24,11.76,16.24,402082.0712677386,0
+JFBR.US,D,20260121,000000,16.8,16.8,9.52,10.29,1025685.4995897259,0
+JFBR.US,D,20260122,000000,10.1514,11.8398,9.8,11.585,334040.85700924083,0
+JFBR.US,D,20260123,000000,11.0446,12.18,10.5,11.2392,70508.3571146538,0
+JFBR.US,D,20260126,000000,10.9018,10.9774,8.0094,9.233,75293.571398454,0
+JFBR.US,D,20260127,000000,9.24,9.4164,8.2852,8.6674,51985.0714077774,0
+JFBR.US,D,20260128,000000,9.38,9.38,8.302,8.4,295437.857024682,0
+JFBR.US,D,20260129,000000,8.1872,8.792,7.777,7.8568,82981.8571096644,0
+JFBR.US,D,20260130,000000,7.966,8.3972,7.14,7.9408,69857.7856863426,0
+JFBR.US,D,20260202,000000,8.82,9.1,7.9422,8.3692,229866.7141937676,0
+JFBR.US,D,20260203,000000,7.924,7.924,7.14,7.77,34270.5714148632,0
+JFBR.US,D,20260204,000000,7.7,8.82,7.5887,8.106,50829.3571225254,0
+JFBR.US,D,20260205,000000,7.7868,8.0878,7.42,7.7,19670.785706417402,0
+JFBR.US,D,20260206,000000,7.4004,7.8386,7.0462,7.294,30172.2857022168,0
+JFBR.US,D,20260209,000000,7.21,7.3262,6.6094,6.972,33823.8571293276,0
+JFBR.US,D,20260210,000000,6.9986,7,6.503,6.6948,11751.428566728,0
+JFBR.US,D,20260211,000000,6.7956,6.7956,6.3,6.3,32080.5714157392,0
+JFBR.US,D,20260212,000000,6.034,6.3882,4.62,5.152,73864.3571133114,0
+JFBR.US,D,20260213,000000,5.1702,5.56499,5.11,5.418,21987.7857054906,0
+JFBR.US,D,20260217,000000,5.5,5.8051,4.4699,4.61,183760,0
+JFBR.US,D,20260218,000000,4.64,5.277048,4.64,5.2,95757,0
diff --git a/daily/us/nasdaq stocks/2/jlhl.us.txt b/daily/us/nasdaq stocks/2/jlhl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c5a59ad06c76ed88b732b02d40f889a940abace
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jlhl.us.txt	
@@ -0,0 +1,164 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JLHL.US,D,20250626,000000,6.21,6.3,4.21,4.23,768601,0
+JLHL.US,D,20250627,000000,4.25,4.69,4.1,4.5099,434541,0
+JLHL.US,D,20250630,000000,3.75,4.4899,3.58,3.84,352924,0
+JLHL.US,D,20250701,000000,3.76,3.76,3.3381,3.45,78767,0
+JLHL.US,D,20250702,000000,3.38,3.52,3.2,3.34,42645,0
+JLHL.US,D,20250703,000000,3.34,3.89,3.05,3.8,547822,0
+JLHL.US,D,20250707,000000,3.68,3.76,3.45,3.61,115742,0
+JLHL.US,D,20250708,000000,3.64,3.8335,3.2358,3.34,111097,0
+JLHL.US,D,20250709,000000,3.37,4.13,3.26,3.88,215471,0
+JLHL.US,D,20250710,000000,3.86,4,3.6761,3.735,54965,0
+JLHL.US,D,20250711,000000,3.62,4.2,3.62,4.16,68917,0
+JLHL.US,D,20250714,000000,4.01,4.13,3.92,4.0999,58602,0
+JLHL.US,D,20250715,000000,3.97,4.05,3.59,3.895,24386,0
+JLHL.US,D,20250716,000000,3.9,3.97,3.65,3.81,14275,0
+JLHL.US,D,20250717,000000,3.94,3.94,3.8,3.9119,13288,0
+JLHL.US,D,20250718,000000,3.7976,3.8818,3.7201,3.8,8354,0
+JLHL.US,D,20250721,000000,3.9,4.199,3.78,4.06,18525,0
+JLHL.US,D,20250722,000000,4.015,5.14,4,4.98,144942,0
+JLHL.US,D,20250723,000000,5.05,5.08,4.7001,4.98,32860,0
+JLHL.US,D,20250724,000000,4.8847,5.4319,4.8102,4.9,48712,0
+JLHL.US,D,20250725,000000,5.0001,5.2,4.7001,4.97,23328,0
+JLHL.US,D,20250728,000000,4.9721,4.9721,4.165,4.71,54372,0
+JLHL.US,D,20250729,000000,4.5773,4.65,4.2,4.35,45191,0
+JLHL.US,D,20250730,000000,4.44,4.77,4.36,4.48,49164,0
+JLHL.US,D,20250731,000000,4.53,4.565,4.2,4.24,15006,0
+JLHL.US,D,20250801,000000,4.2,4.6,3.8601,4.0899,51489,0
+JLHL.US,D,20250804,000000,3.98,4.07,3.81,4.01,26330,0
+JLHL.US,D,20250805,000000,4,4.3,3.92,4.03,20114,0
+JLHL.US,D,20250806,000000,4.05,4.1401,4.04,4.1401,1226,0
+JLHL.US,D,20250807,000000,4.35,4.44,4.2091,4.27,14490,0
+JLHL.US,D,20250808,000000,4.1506,4.16,3.9,3.9842,10624,0
+JLHL.US,D,20250811,000000,3.9614,4.23,3.86,3.86,14963,0
+JLHL.US,D,20250812,000000,3.9025,4.1,3.86,3.86,21490,0
+JLHL.US,D,20250813,000000,3.89,3.99,3.86,3.92,12421,0
+JLHL.US,D,20250814,000000,3.95,3.95,3.72,3.76,10266,0
+JLHL.US,D,20250815,000000,3.55,3.81,3.55,3.66,10200,0
+JLHL.US,D,20250818,000000,3.64,3.8697,3.64,3.8,12787,0
+JLHL.US,D,20250819,000000,3.83,3.91,3.74,3.75,3532,0
+JLHL.US,D,20250820,000000,3.77,3.77,3.64,3.6899,6487,0
+JLHL.US,D,20250821,000000,3.73,4.4,3.71,4.3101,113120,0
+JLHL.US,D,20250822,000000,4.41,4.41,3.22,4.05,64108,0
+JLHL.US,D,20250825,000000,4.0832,4.2,4.05,4.05,6926,0
+JLHL.US,D,20250826,000000,3.93,4.31,3.86,4.03,90623,0
+JLHL.US,D,20250827,000000,3.99,4.4,3.95,4.09,76365,0
+JLHL.US,D,20250828,000000,4.1,4.25,4.1,4.15,36903,0
+JLHL.US,D,20250829,000000,4.11,4.11,3.9835,3.9835,3907,0
+JLHL.US,D,20250902,000000,4.11,4.6,4.055,4.435,74628,0
+JLHL.US,D,20250903,000000,4.3676,4.3702,4.08,4.27,11418,0
+JLHL.US,D,20250904,000000,4.25,4.32,4.1,4.23,30425,0
+JLHL.US,D,20250905,000000,4.29,4.29,4.0201,4.1,15845,0
+JLHL.US,D,20250908,000000,4.07,4.07,3.99,4.05,3541,0
+JLHL.US,D,20250909,000000,3.99,4.08,3.99,4.03,4188,0
+JLHL.US,D,20250910,000000,4.06,4.1,4.0001,4.05,1991,0
+JLHL.US,D,20250911,000000,4.099,4.5999,4.08,4.15,103056,0
+JLHL.US,D,20250912,000000,4.1335,4.31,4.13,4.1301,36769,0
+JLHL.US,D,20250915,000000,4.17,4.5,4,4.1758,44264,0
+JLHL.US,D,20250916,000000,4.15,4.2981,4.1101,4.155,19565,0
+JLHL.US,D,20250917,000000,4.2,4.22,4.17,4.19,8082,0
+JLHL.US,D,20250918,000000,4.17,4.17,4.11,4.16,2014,0
+JLHL.US,D,20250919,000000,4.08,4.11,4.07,4.09,3530,0
+JLHL.US,D,20250922,000000,4.1541,4.2,4.15,4.2,2520,0
+JLHL.US,D,20250923,000000,4.32,4.3268,4.06,4.14,8826,0
+JLHL.US,D,20250924,000000,4.16,4.18,3.91,4.05,4044,0
+JLHL.US,D,20250925,000000,4.03,4.05,3.88,3.93,9226,0
+JLHL.US,D,20250926,000000,3.95,4.3,3.6,3.99,80423,0
+JLHL.US,D,20250929,000000,3.94,4.55,3.84,4.3,129320,0
+JLHL.US,D,20250930,000000,4.32,4.7,4.13,4.7,106888,0
+JLHL.US,D,20251001,000000,4.72,4.72,4.4,4.68,67322,0
+JLHL.US,D,20251002,000000,4.65,4.72,4.46,4.46,10679,0
+JLHL.US,D,20251003,000000,4.62,4.65,4.1,4.3,6094,0
+JLHL.US,D,20251006,000000,4.29,4.47,4.23,4.23,13147,0
+JLHL.US,D,20251007,000000,4.28,4.34,4.17,4.17,7420,0
+JLHL.US,D,20251008,000000,4.1602,4.1602,4.09,4.11,5316,0
+JLHL.US,D,20251009,000000,4.12,4.33,4.09,4.21,25757,0
+JLHL.US,D,20251010,000000,4.26,4.26,4.09,4.14,7628,0
+JLHL.US,D,20251013,000000,4.16,4.16,4.0544,4.0598,5517,0
+JLHL.US,D,20251014,000000,4.08,4.12,3.835,3.91,9435,0
+JLHL.US,D,20251015,000000,3.93,4.1214,3.92,3.92,9717,0
+JLHL.US,D,20251016,000000,3.9,3.99,3.86,3.86,5265,0
+JLHL.US,D,20251017,000000,3.84,3.85,3.32,3.61,70041,0
+JLHL.US,D,20251020,000000,3.64,3.65,3.49,3.49,5052,0
+JLHL.US,D,20251021,000000,3.53,3.61,3.44,3.44,5986,0
+JLHL.US,D,20251022,000000,3.49,3.55,3.3,3.3,5559,0
+JLHL.US,D,20251023,000000,3.31,3.51,3.31,3.49,6708,0
+JLHL.US,D,20251024,000000,3.52,4.1899,3.3,3.81,94806,0
+JLHL.US,D,20251027,000000,3.91,4.275,3.65,4.1086,89081,0
+JLHL.US,D,20251028,000000,3.92,4.5,3.86,4.186,222754,0
+JLHL.US,D,20251029,000000,4.1,4.33,3.6,3.8,438016,0
+JLHL.US,D,20251030,000000,3.8,3.82,3.195,3.71,134043,0
+JLHL.US,D,20251031,000000,3.82,4.06,3.82,3.96,55319,0
+JLHL.US,D,20251103,000000,3.96,4.19,3.7,3.96,179009,0
+JLHL.US,D,20251104,000000,4,4.19,3.9,4.06,192562,0
+JLHL.US,D,20251105,000000,4.05,4.05,3.85,3.9,56716,0
+JLHL.US,D,20251106,000000,4.08,4.1,3.6,3.99,68231,0
+JLHL.US,D,20251107,000000,3.77,3.97,3.77,3.855,2912,0
+JLHL.US,D,20251110,000000,3.7,4.03,3.7,3.95,176495,0
+JLHL.US,D,20251111,000000,3.99,4,3.93,3.99,30075,0
+JLHL.US,D,20251112,000000,4,4.05,3.87,4.01,42830,0
+JLHL.US,D,20251113,000000,4.1,4.15,3.52,3.91,190768,0
+JLHL.US,D,20251114,000000,3.92,4.23,3.86,4.03,141486,0
+JLHL.US,D,20251117,000000,4.05,4.29,3.99,4.27,389910,0
+JLHL.US,D,20251118,000000,4.2,4.2,3.12,3.28,100776,0
+JLHL.US,D,20251119,000000,3.4,3.44,3.035,3.06,96522,0
+JLHL.US,D,20251120,000000,2.95,3.19,2.88,3.14,167515,0
+JLHL.US,D,20251121,000000,3.14,3.23,3.09,3.165,45668,0
+JLHL.US,D,20251124,000000,3.18,3.665,3.18,3.45,47954,0
+JLHL.US,D,20251125,000000,3.44,3.8,3.44,3.72,37420,0
+JLHL.US,D,20251126,000000,3.66,4.05,3.355,3.9272,162092,0
+JLHL.US,D,20251128,000000,3.99,4.09,3.84,4.04,66153,0
+JLHL.US,D,20251201,000000,4.01,4.145,3.9,4.05,24577,0
+JLHL.US,D,20251202,000000,4.14,4.21,4.05,4.18,28450,0
+JLHL.US,D,20251203,000000,4.2,4.4,4.1,4.4,147911,0
+JLHL.US,D,20251204,000000,4.37,4.37,4.29,4.36,4830,0
+JLHL.US,D,20251205,000000,4.5,4.67,4.32,4.45,38539,0
+JLHL.US,D,20251208,000000,4.5,4.8,4.31,4.39,73223,0
+JLHL.US,D,20251209,000000,4.52,5,4.12,4.35,58086,0
+JLHL.US,D,20251210,000000,4.34,4.4,3.83,3.83,30092,0
+JLHL.US,D,20251211,000000,3.8,4.05,3.725,4.05,20379,0
+JLHL.US,D,20251212,000000,4.14,4.2,3.58,3.9,108956,0
+JLHL.US,D,20251215,000000,3.89,3.89,3.15,3.1501,43570,0
+JLHL.US,D,20251216,000000,3.24,3.51,3.15,3.32,68324,0
+JLHL.US,D,20251217,000000,3.29,3.38,3.12,3.12,65194,0
+JLHL.US,D,20251218,000000,3.1,3.376,2.7,3.05,82904,0
+JLHL.US,D,20251219,000000,3.41,5.08,3.3401,3.6,1111506,0
+JLHL.US,D,20251222,000000,3.35,3.79,3.2001,3.67,142775,0
+JLHL.US,D,20251223,000000,3.61,3.89,3.31,3.61,47191,0
+JLHL.US,D,20251224,000000,3.825,3.86,3.61,3.69,11102,0
+JLHL.US,D,20251226,000000,3.63,4.64,3.63,4.34,97193,0
+JLHL.US,D,20251229,000000,4.28,4.28,3.63,3.75,19925,0
+JLHL.US,D,20251230,000000,3.86,4.11,3.69,3.815,20440,0
+JLHL.US,D,20251231,000000,3.9,4.2,3.62,4.03,21675,0
+JLHL.US,D,20260102,000000,4,4.1,3.7475,3.86,13716,0
+JLHL.US,D,20260105,000000,3.93,4.2,3.5364,4.06,26150,0
+JLHL.US,D,20260106,000000,3.94,3.94,3.75,3.82,13220,0
+JLHL.US,D,20260107,000000,3.81,3.85,3.68,3.75,17769,0
+JLHL.US,D,20260108,000000,3.85,4.15,3.84,3.84,6741,0
+JLHL.US,D,20260109,000000,3.96,4.5,3.9558,4.06,8331,0
+JLHL.US,D,20260112,000000,4.055,4.4784,3.93,4.16,19328,0
+JLHL.US,D,20260113,000000,4.44,4.5,4.07,4.07,6297,0
+JLHL.US,D,20260114,000000,4.3,4.525,4.18,4.36,15095,0
+JLHL.US,D,20260115,000000,4.41,4.77,4.15,4.29,5132,0
+JLHL.US,D,20260116,000000,4.28,4.4541,3.86,3.92,4859,0
+JLHL.US,D,20260120,000000,3.97,4.62,3.84,4.52,22886,0
+JLHL.US,D,20260121,000000,4.5007,4.84,4.39,4.54,9027,0
+JLHL.US,D,20260122,000000,4.35,4.7,4.18,4.3,14646,0
+JLHL.US,D,20260123,000000,4.01,4.62,4.01,4.19,9284,0
+JLHL.US,D,20260126,000000,4.3,4.32,4.0101,4.05,3599,0
+JLHL.US,D,20260127,000000,4.02,4.5,4.02,4.16,8185,0
+JLHL.US,D,20260128,000000,4.01,4.28,4.01,4.2,5353,0
+JLHL.US,D,20260129,000000,4.2,4.2,4.01,4.01,936,0
+JLHL.US,D,20260130,000000,3.7,4.2,3.3,3.5,89287,0
+JLHL.US,D,20260202,000000,3.55,11.11,3.51,4.24,2794278,0
+JLHL.US,D,20260203,000000,3.78,4.52,3.7001,4.23,465006,0
+JLHL.US,D,20260204,000000,4.04,5.14,3.8301,4.89,241151,0
+JLHL.US,D,20260205,000000,4.26,4.5513,3.9625,4.33,80370,0
+JLHL.US,D,20260206,000000,4.04,4.95,4.04,4.41,40037,0
+JLHL.US,D,20260209,000000,4.28,4.42,4.07,4.38,27220,0
+JLHL.US,D,20260210,000000,4.1112,5.15,4.1112,5.14,82378,0
+JLHL.US,D,20260211,000000,4.9,6.84,4.76,5.75,111074,0
+JLHL.US,D,20260212,000000,5.84,6.58,5.1601,5.62,38124,0
+JLHL.US,D,20260213,000000,5.56,5.88,5.415,5.43,28276,0
+JLHL.US,D,20260217,000000,5.37,5.6,5.0385,5.08,9163,0
+JLHL.US,D,20260218,000000,4.83,6.5,4.83,5.86,65646,0
diff --git a/daily/us/nasdaq stocks/2/jyd.us.txt b/daily/us/nasdaq stocks/2/jyd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c70a1d8d0e67ef3f547e234ce2d14bcf922efe92
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/jyd.us.txt	
@@ -0,0 +1,708 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+JYD.US,D,20230421,000000,263,500,225,252,116050,0
+JYD.US,D,20230424,000000,203,229,184.5,203.5,30984.420000000002,0
+JYD.US,D,20230425,000000,187.5,195.755,166.5,175,13019.48,0
+JYD.US,D,20230426,000000,168.5,189.995,162.9,174.9,4802.58,0
+JYD.US,D,20230427,000000,175,199.5,175,186.5,18386.66,0
+JYD.US,D,20230428,000000,200,224.5,181,187.5,24262.4,0
+JYD.US,D,20230501,000000,200,210,175,207.5,13280.74,0
+JYD.US,D,20230502,000000,200,206.74,180,188.5,4648.54,0
+JYD.US,D,20230503,000000,195,205.995,185,188.5,8528.6,0
+JYD.US,D,20230504,000000,190.25,194,165,175,7387.78,0
+JYD.US,D,20230505,000000,159,165.47,140,141.5,9056.98,0
+JYD.US,D,20230508,000000,141.5,155,141.5,150.5,3942.32,0
+JYD.US,D,20230509,000000,146,209,145,195.5,60942.48,0
+JYD.US,D,20230510,000000,175,180,160.005,172.5,8918.44,0
+JYD.US,D,20230511,000000,169.5,204.995,169.5,192.5,11850.58,0
+JYD.US,D,20230512,000000,194,194,175.08,184,3818.26,0
+JYD.US,D,20230515,000000,179.5,210,179.5,197,6427.02,0
+JYD.US,D,20230516,000000,191.5,199,180,199,3578.48,0
+JYD.US,D,20230517,000000,191,194.425,178,186,1388.54,0
+JYD.US,D,20230518,000000,184,185.5,175.615,179.5,1557.88,0
+JYD.US,D,20230519,000000,179.5,179.5,155.5,166.5,1741.44,0
+JYD.US,D,20230522,000000,162.5,170,150,151.5,2034.74,0
+JYD.US,D,20230523,000000,153,158,151,156.5,1019.66,0
+JYD.US,D,20230524,000000,152.5,161.5,150,161,1143.1200000000001,0
+JYD.US,D,20230525,000000,160,164,153.5,157.55,811.28,0
+JYD.US,D,20230526,000000,157,159.465,135.5,147.495,2182.16,0
+JYD.US,D,20230530,000000,144,153,140.85,150.5,1590.76,0
+JYD.US,D,20230531,000000,155,155,146,148,787.26,0
+JYD.US,D,20230601,000000,150,180,149,158.5,4998.74,0
+JYD.US,D,20230602,000000,158.5,169.5,154,169.5,2177.34,0
+JYD.US,D,20230605,000000,160,169.995,158,159.66,416.38,0
+JYD.US,D,20230606,000000,162,168.905,155,165,289.28000000000003,0
+JYD.US,D,20230607,000000,157.25,169,155,165.5,771.34,0
+JYD.US,D,20230608,000000,159.5,178.995,159.5,161.5,978.9200000000001,0
+JYD.US,D,20230609,000000,162.5,169.5,159.5,161,541.66,0
+JYD.US,D,20230612,000000,158,167.5,157.5,159.5,839.66,0
+JYD.US,D,20230613,000000,165,170.5,162.505,164.5,481.44,0
+JYD.US,D,20230614,000000,162,172.5,162,169,288.08,0
+JYD.US,D,20230615,000000,169.995,170.5,163,168.5,1079.68,0
+JYD.US,D,20230616,000000,165.5,177.5,156.5,161.5,1070.42,0
+JYD.US,D,20230620,000000,157,165.5,155.5,164,484.74,0
+JYD.US,D,20230621,000000,159,163.26,146.005,150,719.86,0
+JYD.US,D,20230622,000000,147,160.5,143.6,146.5,530.26,0
+JYD.US,D,20230623,000000,151.5,152,141,144,325.94,0
+JYD.US,D,20230626,000000,149.04,154.725,144,145.5,1356.32,0
+JYD.US,D,20230627,000000,145.92,151.5,145.92,147.25,397.90000000000003,0
+JYD.US,D,20230628,000000,147.5,155,147,150.5,1570.02,0
+JYD.US,D,20230629,000000,149.5,152.995,149.5,151.5,578.82,0
+JYD.US,D,20230630,000000,151.5,162,151.5,152.415,1487.06,0
+JYD.US,D,20230703,000000,154,157,150.5,154,844.98,0
+JYD.US,D,20230705,000000,152,155,147.5,151.5,1157.42,0
+JYD.US,D,20230706,000000,150,155,145.505,150.615,743.62,0
+JYD.US,D,20230707,000000,150.5,154.455,150,150,156.52,0
+JYD.US,D,20230710,000000,153,157,150.5,153,383.92,0
+JYD.US,D,20230711,000000,151,209.5,151,162,11215.84,0
+JYD.US,D,20230712,000000,153.5,174,143.75,155.5,5725.08,0
+JYD.US,D,20230713,000000,154.995,187.5,150.005,170,5254.7,0
+JYD.US,D,20230714,000000,165,171,155,160,490.3,0
+JYD.US,D,20230717,000000,154,169.5,154,165,699.96,0
+JYD.US,D,20230718,000000,175,189.995,166,178.5,2722.58,0
+JYD.US,D,20230719,000000,165.5,182.5,165.5,181,596.34,0
+JYD.US,D,20230720,000000,175,185,170,179.5,1410.46,0
+JYD.US,D,20230721,000000,179,179,170.455,176,267.38,0
+JYD.US,D,20230724,000000,173,185,170.5,179.5,817.04,0
+JYD.US,D,20230725,000000,172.5,187,172.5,178.5,785.58,0
+JYD.US,D,20230726,000000,176,184.5,172.5,173,579.1,0
+JYD.US,D,20230727,000000,180,180,165.5,167,1048.88,0
+JYD.US,D,20230728,000000,168,170.25,156,161.5,705.94,0
+JYD.US,D,20230731,000000,164,172,157.795,160,1448.8,0
+JYD.US,D,20230801,000000,163.995,168.5,150.5,152.5,1047.94,0
+JYD.US,D,20230802,000000,157.5,166.5,145.635,165,1132.56,0
+JYD.US,D,20230803,000000,160,168,157.5,158.5,732.02,0
+JYD.US,D,20230804,000000,166,168.99,156,156,437.82,0
+JYD.US,D,20230807,000000,163.5,165.225,155.5,161.5,158.20000000000002,0
+JYD.US,D,20230808,000000,163.75,172.5,161,170.17,589.66,0
+JYD.US,D,20230809,000000,170,172.5,167.5,167.5,428.44,0
+JYD.US,D,20230810,000000,172.5,172.5,166,170,386.92,0
+JYD.US,D,20230811,000000,170,172.5,165.5,166.5,152.74,0
+JYD.US,D,20230814,000000,170,177.5,150.52,159,3712.2200000000003,0
+JYD.US,D,20230815,000000,155.005,169.5,152.5,153.5,782.48,0
+JYD.US,D,20230816,000000,151,159.75,145,150,890.04,0
+JYD.US,D,20230817,000000,152.75,160,149,150.5,341.26,0
+JYD.US,D,20230818,000000,151,155,145,145,172.48,0
+JYD.US,D,20230821,000000,148,152.5,143.55,144.5,158.58,0
+JYD.US,D,20230822,000000,149.5,157,145,152.5,433.32,0
+JYD.US,D,20230823,000000,148.5,156.35,148.5,150,190.38,0
+JYD.US,D,20230824,000000,150,153,143,143,478.62,0
+JYD.US,D,20230825,000000,150,150,140.1,142,648.0600000000001,0
+JYD.US,D,20230828,000000,150,150,135.5,136,413.12,0
+JYD.US,D,20230829,000000,137.5,140.675,95,101,1255.08,0
+JYD.US,D,20230830,000000,108.5,116,102.5,116,3516.2200000000003,0
+JYD.US,D,20230831,000000,109,115.98,99.555,115,1771.08,0
+JYD.US,D,20230901,000000,113,114,103.5,103.5,679.28,0
+JYD.US,D,20230905,000000,101,107,96,104.5,2759.84,0
+JYD.US,D,20230906,000000,102.5,108.1,95.5,97,776.28,0
+JYD.US,D,20230907,000000,98.5,104.055,96.5,103.5,1183.04,0
+JYD.US,D,20230908,000000,105,105.67,100,103.5,539.24,0
+JYD.US,D,20230911,000000,109.75,109.75,100.5,107.5,486.6,0
+JYD.US,D,20230912,000000,105,112.5,104.75,110,416.76,0
+JYD.US,D,20230913,000000,118.5,138,107.5,107.5,3016.7000000000003,0
+JYD.US,D,20230914,000000,112,115.49,108,111.5,771.54,0
+JYD.US,D,20230915,000000,112.5,113.545,108,108,109.54,0
+JYD.US,D,20230918,000000,111.5,112,106,106.5,46.56,0
+JYD.US,D,20230919,000000,107,110.14,105,106.5,91.36,0
+JYD.US,D,20230920,000000,107,110,103,103,160.26,0
+JYD.US,D,20230921,000000,107,107,101,101,197.52,0
+JYD.US,D,20230922,000000,96,106,96,106,305.96,0
+JYD.US,D,20230925,000000,101,107,100,105.5,95.96000000000001,0
+JYD.US,D,20230926,000000,105,108.5,101,107,209.78,0
+JYD.US,D,20230927,000000,104.5,116,104.5,112.5,558.02,0
+JYD.US,D,20230928,000000,112.5,115,111,115,137.06,0
+JYD.US,D,20230929,000000,117,125,116.5,124.5,730.4,0
+JYD.US,D,20231002,000000,124.5,126.25,97.505,113,533.64,0
+JYD.US,D,20231003,000000,117.5,118,107,114.5,326.76,0
+JYD.US,D,20231004,000000,122.5,122.5,110,111,475.3,0
+JYD.US,D,20231005,000000,115,115.25,101,107,573.1800000000001,0
+JYD.US,D,20231006,000000,112,112,87.095,91,1421.04,0
+JYD.US,D,20231009,000000,97.5,98.13,88,88,385.26,0
+JYD.US,D,20231010,000000,92,97,87,90,604.22,0
+JYD.US,D,20231011,000000,93.5,95,90,90,1523.92,0
+JYD.US,D,20231012,000000,90,97.16,84,92,1152.6000000000001,0
+JYD.US,D,20231013,000000,90.5,93.5,88.5,92.5,70.48,0
+JYD.US,D,20231016,000000,85.5,92.61,85.5,92.5,122.68,0
+JYD.US,D,20231017,000000,90.5,93,88.36,91,90.44,0
+JYD.US,D,20231018,000000,93.5,95,88,92,164.44,0
+JYD.US,D,20231019,000000,95,95,87.5,93.5,211.82,0
+JYD.US,D,20231020,000000,94.5,94.75,83.5,83.5,147.76,0
+JYD.US,D,20231023,000000,85,97,85,94.755,1081.26,0
+JYD.US,D,20231024,000000,97,100,88,100,375.18,0
+JYD.US,D,20231025,000000,99,99,93.5,94,195,0
+JYD.US,D,20231026,000000,94,112.5,91,111,2057.44,0
+JYD.US,D,20231027,000000,110.995,111,101.5,111,816.62,0
+JYD.US,D,20231030,000000,109,136,104.87,116.5,1027.3600000000001,0
+JYD.US,D,20231031,000000,113,119.5,96.44,107.505,907.9,0
+JYD.US,D,20231101,000000,105.5,108.5,99.395,102.25,180.52,0
+JYD.US,D,20231102,000000,105,106,100.5,104.16,356.96,0
+JYD.US,D,20231103,000000,101.315,102.5,95.32,97,357.84000000000003,0
+JYD.US,D,20231106,000000,95,101.5,95,96,212.9,0
+JYD.US,D,20231107,000000,97.25,98,94.5,94.5,34.92,0
+JYD.US,D,20231108,000000,96.395,109,96,105,90.2,0
+JYD.US,D,20231109,000000,105,105,97.5,102.565,50.480000000000004,0
+JYD.US,D,20231110,000000,92.55,97.75,92.55,93,148.3,0
+JYD.US,D,20231113,000000,104,104,86.5,99.5,207.44,0
+JYD.US,D,20231114,000000,92.5,92.5,87.5,88,323.66,0
+JYD.US,D,20231115,000000,95.495,96,87.52,89,182.26,0
+JYD.US,D,20231116,000000,92.5,98,89.525,95,85.9,0
+JYD.US,D,20231117,000000,93,97,93,96.5,76.24,0
+JYD.US,D,20231120,000000,93,97.5,87.5,97.5,113.60000000000001,0
+JYD.US,D,20231121,000000,91.105,98.5,91.105,98,98.7,0
+JYD.US,D,20231122,000000,98,101,92.005,99.5,74.88,0
+JYD.US,D,20231124,000000,88,88,88,88,6.82,0
+JYD.US,D,20231127,000000,95,98,95,98,32.54,0
+JYD.US,D,20231128,000000,95.645,113.585,95.645,109.5,851.86,0
+JYD.US,D,20231129,000000,109.5,134.995,109.5,130,2572.26,0
+JYD.US,D,20231130,000000,127.45,132,118.5,123.5,2195.92,0
+JYD.US,D,20231201,000000,124,129.5,123.5,129.5,133.84,0
+JYD.US,D,20231204,000000,129.5,131,124,124,149.22,0
+JYD.US,D,20231205,000000,124.5,127.5,124.005,127.5,43.76,0
+JYD.US,D,20231206,000000,127.5,151.5,126,150.5,3504.48,0
+JYD.US,D,20231207,000000,145,148.5,140,140.5,276.14,0
+JYD.US,D,20231208,000000,139,147.5,139,147.5,582.4,0
+JYD.US,D,20231211,000000,147.5,149.95,134,146,3770.58,0
+JYD.US,D,20231212,000000,147,148.5,142.88,147.5,2089.08,0
+JYD.US,D,20231213,000000,147.5,148.88,138.3,143,1606.16,0
+JYD.US,D,20231214,000000,143.5,155,140,154,4184.74,0
+JYD.US,D,20231215,000000,154,154,130.505,149,1198.44,0
+JYD.US,D,20231218,000000,146.205,148.5,135.455,143,299.62,0
+JYD.US,D,20231219,000000,129.445,140.5,118.005,140,1276,0
+JYD.US,D,20231220,000000,140,146,123,129,13150.460000000001,0
+JYD.US,D,20231221,000000,143,143,129.75,139.5,1635.66,0
+JYD.US,D,20231222,000000,139.2,141.5,57,64,125377.98,0
+JYD.US,D,20231226,000000,64,70,60.98,62,12147.4,0
+JYD.US,D,20231227,000000,62.5,64.5,55.5,61.63,6658.9800000000005,0
+JYD.US,D,20231228,000000,59.5,64.805,59.055,61,2553.2400000000002,0
+JYD.US,D,20231229,000000,61.5,64,55.5,55.5,2621.6,0
+JYD.US,D,20240102,000000,55.5,60.19,55.5,57.5,2054.16,0
+JYD.US,D,20240103,000000,57.5,62,56.5,57.5,1710.58,0
+JYD.US,D,20240104,000000,57.5,60.825,57.5,59,2296.8,0
+JYD.US,D,20240105,000000,59,60.5,57.5,59.4,833.44,0
+JYD.US,D,20240108,000000,59.5,62.5,57.5,60,2344.38,0
+JYD.US,D,20240109,000000,60,60,58.51,59.105,212.42000000000002,0
+JYD.US,D,20240110,000000,59.01,61,57.5,59,870.36,0
+JYD.US,D,20240111,000000,59,61.25,57,58.245,1151.16,0
+JYD.US,D,20240112,000000,60,64,58.5,63,1386.2,0
+JYD.US,D,20240116,000000,61,62,54.5,58,1260.3,0
+JYD.US,D,20240117,000000,56.5,56.775,41.04,42.505,2382.6,0
+JYD.US,D,20240118,000000,47.575,50,45.155,48.5,902.88,0
+JYD.US,D,20240119,000000,48.5,50.5,45.165,46.53,258.04,0
+JYD.US,D,20240122,000000,50.5,50.5,45.5,48.81,1125.42,0
+JYD.US,D,20240123,000000,47.5,50.505,45,47.41,6438.68,0
+JYD.US,D,20240124,000000,46,47,41.665,46.5,1323.8600000000001,0
+JYD.US,D,20240125,000000,45.5,48.5,43.3,48.5,647,0
+JYD.US,D,20240126,000000,48,49.5,44,49.465,742.26,0
+JYD.US,D,20240129,000000,47.5,48.48,47,47.995,176.74,0
+JYD.US,D,20240130,000000,45,47,41.5,42.505,1472.76,0
+JYD.US,D,20240131,000000,42.6,44,42,42.245,486.46000000000004,0
+JYD.US,D,20240201,000000,42,44.02,42,44.02,127.14,0
+JYD.US,D,20240202,000000,44,45,44,44.785,601.08,0
+JYD.US,D,20240205,000000,43.03,45.0125,42.5,44.995,631.24,0
+JYD.US,D,20240206,000000,43.25,44,41,42.25,791.88,0
+JYD.US,D,20240207,000000,43.175,43.175,41.505,42.2,475.64,0
+JYD.US,D,20240208,000000,42.1995,46.975,42.1,44.505,633.0600000000001,0
+JYD.US,D,20240209,000000,45.5,45.5,43,43,597.28,0
+JYD.US,D,20240212,000000,44.2,76,43.6,57.5,19136.72,0
+JYD.US,D,20240213,000000,52.5,55.75,41.875,46,3503.62,0
+JYD.US,D,20240214,000000,48.5,48.5,43,44.26,799.22,0
+JYD.US,D,20240215,000000,45.035,47,44.27,45,731.94,0
+JYD.US,D,20240216,000000,45,56.5,45,55.5,3509.14,0
+JYD.US,D,20240220,000000,54,54.5,48.23,53.5,840.32,0
+JYD.US,D,20240221,000000,51.75,53,50.005,52.995,118.42,0
+JYD.US,D,20240222,000000,51.5,54.5,49.75,54.5,713.28,0
+JYD.US,D,20240223,000000,54,57,52.5,54.935,945.76,0
+JYD.US,D,20240226,000000,55,55,52.86,54,346.34000000000003,0
+JYD.US,D,20240227,000000,54,59,50.5,51.5,990.86,0
+JYD.US,D,20240228,000000,51.5,56,50.275,50.5,932.08,0
+JYD.US,D,20240229,000000,52.5,56.5,51,52,1102.8600000000001,0
+JYD.US,D,20240301,000000,52.01,57.5,51.005,53.5,1231.3,0
+JYD.US,D,20240304,000000,52.5,55.5,50,51.5,856.04,0
+JYD.US,D,20240305,000000,51.58,52.815,47.5,48.5,575.74,0
+JYD.US,D,20240306,000000,47.1,50,46.975,48.73,442.16,0
+JYD.US,D,20240307,000000,50,50,47.55,49.5,155.58,0
+JYD.US,D,20240308,000000,47.54,51.8,47.54,49,173.06,0
+JYD.US,D,20240311,000000,48.5,49.955,48.5,49.5,175.8,0
+JYD.US,D,20240312,000000,49.5,49.5,47,48,96.7,0
+JYD.US,D,20240313,000000,51.63,51.63,42.5,49.495,252.86,0
+JYD.US,D,20240314,000000,49,54.5,45.005,50,288.46,0
+JYD.US,D,20240315,000000,50,54,47.04,47.04,375.76,0
+JYD.US,D,20240318,000000,48.05,50.585,47.55,50,106.42,0
+JYD.US,D,20240319,000000,51.5,52.5,49,51.5,122.7,0
+JYD.US,D,20240320,000000,50,50.995,48.5448,49.5,213.04,0
+JYD.US,D,20240321,000000,50,51.5,49,49.5,179.28,0
+JYD.US,D,20240322,000000,49.5,49.505,49.5,49.505,21.66,0
+JYD.US,D,20240325,000000,49.5,50,47.5,50,251.88,0
+JYD.US,D,20240326,000000,51,52,48,50,454.82,0
+JYD.US,D,20240327,000000,50,50,48,49.25,79.56,0
+JYD.US,D,20240328,000000,49,50.005,47.995,48,148.5,0
+JYD.US,D,20240401,000000,48,50,46.505,50,335.86,0
+JYD.US,D,20240402,000000,47.5,50,46.5,49,122.08,0
+JYD.US,D,20240403,000000,49.5,49.5,48,49.25,76.24,0
+JYD.US,D,20240404,000000,49.25,49.25,47,47,283.16,0
+JYD.US,D,20240405,000000,47,47,44.5,46.075,437.56,0
+JYD.US,D,20240408,000000,48.825,50,47,49,69.9,0
+JYD.US,D,20240409,000000,49.4307,49.5,49.2525,49.5,21.42,0
+JYD.US,D,20240411,000000,49.5,49.5,42.875,47.5,287.72,0
+JYD.US,D,20240412,000000,46.9694,47.5,45.25,46.25,104.84,0
+JYD.US,D,20240415,000000,46.5,48.3,45.25,48.3,382.14,0
+JYD.US,D,20240416,000000,49.5,49.5,45.5,45.5,127.12,0
+JYD.US,D,20240417,000000,49,49,45.25,45.51,134.4,0
+JYD.US,D,20240418,000000,45,45.5,42.5,43.5,191.84,0
+JYD.US,D,20240419,000000,45.2475,45.2475,43.005,45.2475,321.04,0
+JYD.US,D,20240422,000000,47.305,47.5,44.5,47,338.46,0
+JYD.US,D,20240423,000000,47,52.5,44.79,52,3897.64,0
+JYD.US,D,20240424,000000,49.895,49.895,43.175,45.5,865.5,0
+JYD.US,D,20240425,000000,44.5,45.525,44,45.525,327.98,0
+JYD.US,D,20240426,000000,45.5,46.225,43.5,45.25,353.72,0
+JYD.US,D,20240429,000000,45.245,45.25,40,43.735,752.26,0
+JYD.US,D,20240430,000000,38.07,44.45,38.07,42.5,629.54,0
+JYD.US,D,20240501,000000,42.5,44.46,41.5,42.89,326.5,0
+JYD.US,D,20240502,000000,44,44,41,41.5,128.78,0
+JYD.US,D,20240503,000000,41.5,44.4694,41.5,41.5,245.3,0
+JYD.US,D,20240506,000000,40.05,44,40.05,40.5,322.44,0
+JYD.US,D,20240507,000000,42,42.0025,41.5,42.0025,88.06,0
+JYD.US,D,20240508,000000,42,42,41.005,41.3,272.7,0
+JYD.US,D,20240509,000000,41.5,42.495,40.75,40.75,220.3,0
+JYD.US,D,20240510,000000,40.7085,42.125,35,38.495,979.34,0
+JYD.US,D,20240513,000000,34,39.5,34,39.5,393.98,0
+JYD.US,D,20240514,000000,39,39.5,35.055,39.5,131.72,0
+JYD.US,D,20240515,000000,39.5,39.5,32.925,35.25,1323.68,0
+JYD.US,D,20240516,000000,37.5,38.825,34.75,35.5,903.6800000000001,0
+JYD.US,D,20240517,000000,37,38.5,35,36.5,8564.06,0
+JYD.US,D,20240520,000000,36.75,39,35,35.55,1418.48,0
+JYD.US,D,20240521,000000,36.555,37.99,35.505,37.45,1182.26,0
+JYD.US,D,20240522,000000,37.95,37.95,35.54,37.4,610.16,0
+JYD.US,D,20240523,000000,36,36,35,35,471.38,0
+JYD.US,D,20240524,000000,35,36.495,33.25,36.495,763.4,0
+JYD.US,D,20240528,000000,35,39,35,38.45,617.94,0
+JYD.US,D,20240529,000000,39.5,41.475,39,41,286.66,0
+JYD.US,D,20240530,000000,40.5,40.5,37.5096,38.89,165.48,0
+JYD.US,D,20240531,000000,36.165,38.005,34,34,1126.52,0
+JYD.US,D,20240603,000000,38.325,39,32.95,33.505,945.84,0
+JYD.US,D,20240604,000000,37,37,33.75,34.25,37399.5,0
+JYD.US,D,20240605,000000,33.765,34.92,30.64,33,27723.72,0
+JYD.US,D,20240606,000000,32,32,30.5,31.75,4434.32,0
+JYD.US,D,20240607,000000,28.94,31.265,26.565,30.815,1828.14,0
+JYD.US,D,20240610,000000,31,34,30.815,32.5,754.22,0
+JYD.US,D,20240611,000000,32.5,32.5,30.65,32.25,517.66,0
+JYD.US,D,20240612,000000,32.25,34.5,32,33.7,645.96,0
+JYD.US,D,20240613,000000,32.55,32.6,30,32.5,607.28,0
+JYD.US,D,20240614,000000,32.0025,34,31.505,33.5,139.88,0
+JYD.US,D,20240617,000000,33.08,33.08,30.05,31.375,673.1800000000001,0
+JYD.US,D,20240618,000000,30.5,31.5,27.855,30.5,632.74,0
+JYD.US,D,20240620,000000,30,30,28.13,29,280.12,0
+JYD.US,D,20240621,000000,28.5,30.436,28.5,30.2,192.04,0
+JYD.US,D,20240624,000000,30,31.5,30,30.75,49.74,0
+JYD.US,D,20240625,000000,29,30.475,29,29.005,353.12,0
+JYD.US,D,20240626,000000,29,29.5,20.995,27.89,483.40000000000003,0
+JYD.US,D,20240627,000000,28,28,26.5,27.985,175.94,0
+JYD.US,D,20240628,000000,27.95,28,25.885,27.55,96.72,0
+JYD.US,D,20240701,000000,28.85,28.85,25.5,26.89,114.36,0
+JYD.US,D,20240702,000000,26.06,26.89,25.55,25.55,176.68,0
+JYD.US,D,20240703,000000,25.5,27.125,25.5,27.125,197.52,0
+JYD.US,D,20240705,000000,23.5,27.125,23.5,25,114.60000000000001,0
+JYD.US,D,20240708,000000,26.5,41,26.5,31.1276,11316.72,0
+JYD.US,D,20240709,000000,30.195,30.5,27.75,29,819.54,0
+JYD.US,D,20240710,000000,29.485,31.825,29.485,29.505,159.82,0
+JYD.US,D,20240711,000000,29.32,31.75,26,30.95,434.40000000000003,0
+JYD.US,D,20240712,000000,28,31,28,29.75,320.42,0
+JYD.US,D,20240715,000000,28.97,31.615,28.505,30.23,231.54,0
+JYD.US,D,20240716,000000,30,34.5,30,31.9125,438.96000000000004,0
+JYD.US,D,20240717,000000,30.505,34.99,30.505,32.505,368.06,0
+JYD.US,D,20240718,000000,32.5,38.85,32.5,34.96,1106.98,0
+JYD.US,D,20240719,000000,34.9,35,34,34.5,530.84,0
+JYD.US,D,20240722,000000,34.5,34.5,33.5,33.5,581.9,0
+JYD.US,D,20240723,000000,32.8,36.45,32.08,33.25,1190.68,0
+JYD.US,D,20240724,000000,34.21,34.95,32.5,33.005,331.32,0
+JYD.US,D,20240725,000000,34.45,35,32.73,34.505,672.22,0
+JYD.US,D,20240726,000000,35,35,32.9,33.5,431.28000000000003,0
+JYD.US,D,20240729,000000,33.5,34.95,32.5,34,128.12,0
+JYD.US,D,20240730,000000,32.36,34.5,30.5,31.445,136.70000000000002,0
+JYD.US,D,20240731,000000,32.5,34.5,32.5,32.5051,60.800000000000004,0
+JYD.US,D,20240801,000000,32.45,34.45,30.835,31.5,161.6,0
+JYD.US,D,20240802,000000,30.5,34.5,30.5,32,108.12,0
+JYD.US,D,20240805,000000,31.275,31.275,29.295,29.505,174.6,0
+JYD.US,D,20240806,000000,27.5,30.05,27.5,28.67,134.1,0
+JYD.US,D,20240808,000000,28,31.1366,25,25,935.44,0
+JYD.US,D,20240809,000000,26.7,30,26.66,27.5,115.76,0
+JYD.US,D,20240812,000000,27.5,27.9,27.5,27.5,28.88,0
+JYD.US,D,20240813,000000,30,35.415,29.5,35,966.82,0
+JYD.US,D,20240814,000000,35,35,32.505,32.8762,618.5,0
+JYD.US,D,20240815,000000,32.5,34.95,32.5,34.345,84.2,0
+JYD.US,D,20240816,000000,32.5,35,32.5,33,425.08,0
+JYD.US,D,20240819,000000,35,35,32.73,33.75,720.88,0
+JYD.US,D,20240820,000000,31.5,35.75,31.425,35.75,2478.3,0
+JYD.US,D,20240821,000000,34.45,41,32.5,41,1319.04,0
+JYD.US,D,20240822,000000,40,42.5,37.5,37.5,1128.04,0
+JYD.US,D,20240823,000000,39.45,40.95,39,40.5,848.16,0
+JYD.US,D,20240826,000000,40.5,43.385,38.87,43.38,1125.5,0
+JYD.US,D,20240827,000000,41,43,39.625,39.7,182.14000000000001,0
+JYD.US,D,20240828,000000,39,42.5,35.5,36.375,448.36,0
+JYD.US,D,20240829,000000,37.45,37.45,34.425,36.245,415.72,0
+JYD.US,D,20240830,000000,34.5,34.5,33,34,115.72,0
+JYD.US,D,20240903,000000,29,41,29,36.505,884.02,0
+JYD.US,D,20240904,000000,40,40,34.5,37.5,123.8,0
+JYD.US,D,20240905,000000,38.45,38.45,36.545,37.8,18.96,0
+JYD.US,D,20240906,000000,38,38,36.5,36.5,14.88,0
+JYD.US,D,20240909,000000,36.8,36.8,36.75,36.75,38.660000000000004,0
+JYD.US,D,20240910,000000,35.6,36.75,35.05,36.45,21.900000000000002,0
+JYD.US,D,20240911,000000,38.45,38.45,36.65,36.65,21.54,0
+JYD.US,D,20240912,000000,36.65,37.25,35,37.25,67.58,0
+JYD.US,D,20240913,000000,37.5,37.5,36.75,37.5,72.96000000000001,0
+JYD.US,D,20240916,000000,35.5,42.5,35.5,41,557.32,0
+JYD.US,D,20240917,000000,37.5,39,37.5,37.995,36.78,0
+JYD.US,D,20240918,000000,38.49,38.49,37.4975,37.5,20.86,0
+JYD.US,D,20240919,000000,38.49,42.5,36.5,42.5,307.78000000000003,0
+JYD.US,D,20240920,000000,42,42,38.5,41.5,25.54,0
+JYD.US,D,20240923,000000,37.505,40,37.5,37.5,76.94,0
+JYD.US,D,20240924,000000,39.25,42.095,39.25,41,119.82000000000001,0
+JYD.US,D,20240925,000000,39.49,40.95,37.5,37.5,211.36,0
+JYD.US,D,20240926,000000,40.75,40.75,40.75,40.75,20.94,0
+JYD.US,D,20240927,000000,40.75,40.75,40.75,40.75,4.34,0
+JYD.US,D,20240930,000000,41.5,41.5,38.5,40.5,107.02,0
+JYD.US,D,20241001,000000,38.515,40,38.5,40,20.42,0
+JYD.US,D,20241002,000000,40,53,40,47.25,4546.42,0
+JYD.US,D,20241003,000000,49,51.5,43.5,43.505,1615.58,0
+JYD.US,D,20241004,000000,43.525,43.59,37.5,42,649.7,0
+JYD.US,D,20241007,000000,41,45.555,40.7875,44.45,291.66,0
+JYD.US,D,20241008,000000,45,45,41,42.25,133.82,0
+JYD.US,D,20241009,000000,42.2,47.5,42.125,47,1418.88,0
+JYD.US,D,20241010,000000,46,46,44,45.5,156.04,0
+JYD.US,D,20241011,000000,45.45,48,45.45,45.5,43.68,0
+JYD.US,D,20241014,000000,43.45,48.5,39.995,41.505,398.90000000000003,0
+JYD.US,D,20241015,000000,41.505,42.585,36,39.5,1064.18,0
+JYD.US,D,20241016,000000,40,40,34,37.88,543.88,0
+JYD.US,D,20241017,000000,38.5,39,38.45,39,84.02,0
+JYD.US,D,20241018,000000,39,43.5,38.75,43.45,366.92,0
+JYD.US,D,20241021,000000,40.005,43.35,40,41.75,254.02,0
+JYD.US,D,20241022,000000,42.9,43.5,40.105,43.5,292.7,0
+JYD.US,D,20241023,000000,41.5,43,41.5,42.19,281.46,0
+JYD.US,D,20241024,000000,41.95,45.5,41,45.5,564.32,0
+JYD.US,D,20241025,000000,41.5,43.5,41.5,43.5,158.72,0
+JYD.US,D,20241028,000000,42.275,47.5,41,44,1323.6200000000001,0
+JYD.US,D,20241029,000000,43.5,46,40,46,538.74,0
+JYD.US,D,20241030,000000,45,45,43,45,250.44,0
+JYD.US,D,20241031,000000,42.5,42.5,41.5,42.41,37.76,0
+JYD.US,D,20241101,000000,42,42.5,41.005,42.5,32.88,0
+JYD.US,D,20241104,000000,41.005,41.5,40.875,41.5,72.4,0
+JYD.US,D,20241105,000000,41.505,41.775,40,40.05,131.38,0
+JYD.US,D,20241106,000000,40.245,40.245,38,38,387.38,0
+JYD.US,D,20241107,000000,39.25,51,39,51,1415.56,0
+JYD.US,D,20241108,000000,50,52.5,45.39,50.5,4026.86,0
+JYD.US,D,20241111,000000,50.5,53,45.505,53,2409.82,0
+JYD.US,D,20241112,000000,52,52,49.0044,50.5,752.86,0
+JYD.US,D,20241113,000000,50.5,51,47.5,50.5,705,0
+JYD.US,D,20241114,000000,51.5,51.5,50,50.5,1578.1000000000001,0
+JYD.US,D,20241115,000000,51.5,56,47.5,55,3320.94,0
+JYD.US,D,20241118,000000,55,56,51,51.995,381.02,0
+JYD.US,D,20241119,000000,49.25,55,41.515,53.5,3096.92,0
+JYD.US,D,20241120,000000,52.5,53.43,50,51.995,600.54,0
+JYD.US,D,20241121,000000,50.5,51.5,46.795,50.5,530.08,0
+JYD.US,D,20241122,000000,49.5,55,46.2525,52,4464.4800000000005,0
+JYD.US,D,20241125,000000,48.36,56,45.68,56,4713.3,0
+JYD.US,D,20241126,000000,54.5,62.5,52.25,62,3279.8,0
+JYD.US,D,20241127,000000,61.5,62,56.5,57.5,2329.08,0
+JYD.US,D,20241129,000000,56.5,58.5,53.8,55.5,260.46,0
+JYD.US,D,20241202,000000,52.5,52.5,29.4,33.505,36291.18,0
+JYD.US,D,20241203,000000,41,65,39.5,54.5,216206.36000000002,0
+JYD.US,D,20241204,000000,49.5,53.5,48,50.5,18209.08,0
+JYD.US,D,20241205,000000,50,90.5,50,73.5,228125.12,0
+JYD.US,D,20241206,000000,73,112.215,69,96,52906.04,0
+JYD.US,D,20241209,000000,94.5,99,66,93,24943,0
+JYD.US,D,20241210,000000,91,99.5,88.5,95.5,4659.46,0
+JYD.US,D,20241211,000000,94,103,90.5,96.5,7582.1,0
+JYD.US,D,20241212,000000,96.5,115,93,110.5,7606.76,0
+JYD.US,D,20241213,000000,105,117.495,104,108,2137.42,0
+JYD.US,D,20241216,000000,110,110,84.5,89.5,6016.42,0
+JYD.US,D,20241217,000000,88,103,86.5,89.25,217453.9,0
+JYD.US,D,20241218,000000,90,97.5,88,96.5,63051.96,0
+JYD.US,D,20241219,000000,97,100,96.5,97,306717.16000000003,0
+JYD.US,D,20241220,000000,95.5,99.5,95.5,99.5,34998.200000000004,0
+JYD.US,D,20241223,000000,97,117.495,96.5,117,37855,0
+JYD.US,D,20241224,000000,110,132.4,108.02,128.5,8757.9,0
+JYD.US,D,20241226,000000,127,138,126.1,134,8123,0
+JYD.US,D,20241227,000000,137.5,137.5,130,136,2216.88,0
+JYD.US,D,20241230,000000,137,172.5,125,171.5,11351.64,0
+JYD.US,D,20241231,000000,165.5,174.5,160,160,2122.3,0
+JYD.US,D,20250102,000000,162.5,162.5,137.5,144.5,3783.8,0
+JYD.US,D,20250103,000000,143.5,160.46,143.5,156.5,2065.12,0
+JYD.US,D,20250106,000000,159.5,159.5,120.5,121.5,5219.68,0
+JYD.US,D,20250107,000000,120.5,132.96,115.955,116.5,1522,0
+JYD.US,D,20250108,000000,115,115,100.5,101.5,2275.7200000000003,0
+JYD.US,D,20250110,000000,102,130.5,94.015,125.5,9419.92,0
+JYD.US,D,20250113,000000,125,127.5,99,106.5,630565.86,0
+JYD.US,D,20250114,000000,108,115,106,114.5,588039.08,0
+JYD.US,D,20250115,000000,113,122.525,110,120.5,49225.08,0
+JYD.US,D,20250116,000000,119.5,124.5,118,121,32938.66,0
+JYD.US,D,20250117,000000,122.5,140,122.5,132.5,20080.8,0
+JYD.US,D,20250121,000000,133,137.5,119,123.5,45072.16,0
+JYD.US,D,20250122,000000,125.5,183,119.005,176,25312.34,0
+JYD.US,D,20250123,000000,176,199.5,175,176,100411.14,0
+JYD.US,D,20250124,000000,176,189,176,178,3060.88,0
+JYD.US,D,20250127,000000,176,195,176,188.5,2745,0
+JYD.US,D,20250128,000000,189.5,238.885,189.5,213.5,8819.460000000001,0
+JYD.US,D,20250129,000000,215,228,180,186,10993.460000000001,0
+JYD.US,D,20250130,000000,178.5,195,164,174,5623.32,0
+JYD.US,D,20250131,000000,184,196.745,178.5,185.5,1368.08,0
+JYD.US,D,20250203,000000,176,195,172.5,188.5,1689.1000000000001,0
+JYD.US,D,20250204,000000,191.5,205,188.5,204.5,966.5,0
+JYD.US,D,20250205,000000,207.5,234.5,207.5,234.5,2909.42,0
+JYD.US,D,20250206,000000,245.5,250.4,210,220.5,3207.08,0
+JYD.US,D,20250207,000000,220.5,232,208.75,214,778.38,0
+JYD.US,D,20250210,000000,230.5,237.5,206.275,214.5,2539.44,0
+JYD.US,D,20250211,000000,209,214.5,200.5,206,635.02,0
+JYD.US,D,20250212,000000,200.5,217.5,200.5,209.5,919.26,0
+JYD.US,D,20250213,000000,207,219.17,191,200,1594.42,0
+JYD.US,D,20250214,000000,204,215.5,200,200,1190.38,0
+JYD.US,D,20250218,000000,201.5,221.5,177.5,201,1773.4,0
+JYD.US,D,20250219,000000,205.81,210,200.005,210,499.76,0
+JYD.US,D,20250220,000000,212,212,205.515,211.5,290.68,0
+JYD.US,D,20250221,000000,209.5,214,200,201.5,685.16,0
+JYD.US,D,20250224,000000,200,200,187,190.5,794.32,0
+JYD.US,D,20250225,000000,191,194.5,180.05,194,546.34,0
+JYD.US,D,20250226,000000,190,190,181.5,181.5,676.58,0
+JYD.US,D,20250227,000000,181,192,180,180,496.06,0
+JYD.US,D,20250228,000000,181,189.79,178,181,633.58,0
+JYD.US,D,20250303,000000,181,188.5,180,181.5,1225.18,0
+JYD.US,D,20250304,000000,179,188.5,179,184.5,419.38,0
+JYD.US,D,20250305,000000,190,190.5,181.09,188.5,217.18,0
+JYD.US,D,20250306,000000,185.25,187,181.5,182,141.82,0
+JYD.US,D,20250307,000000,177,184.99,177,181.5,623.2,0
+JYD.US,D,20250310,000000,182.5,185.75,181.195,181.5,145.74,0
+JYD.US,D,20250311,000000,182.5,189,181.5,181.5,209.06,0
+JYD.US,D,20250312,000000,194.5,194.5,181,181,88.96000000000001,0
+JYD.US,D,20250313,000000,187.5,187.5,181,182,414.66,0
+JYD.US,D,20250314,000000,188,191,181,183.5,106.98,0
+JYD.US,D,20250317,000000,188.5,197.5,185.5,195.5,231.86,0
+JYD.US,D,20250318,000000,201,204.5,191,194.25,305.34000000000003,0
+JYD.US,D,20250319,000000,195,208,195,201,491.58,0
+JYD.US,D,20250320,000000,206.5,240,202,232,1464.7,0
+JYD.US,D,20250321,000000,250.5,250.5,210.5,250,3453.04,0
+JYD.US,D,20250324,000000,249.5,249.5,220.005,244,1050.22,0
+JYD.US,D,20250325,000000,244,272.25,240,270,77686,0
+JYD.US,D,20250326,000000,293,309,260,309,269317.58,0
+JYD.US,D,20250327,000000,334,350,303,345,278957.72000000003,0
+JYD.US,D,20250328,000000,349,370.5,329,363.5,159177.88,0
+JYD.US,D,20250331,000000,362.5,392.5,360,384.5,131372.82,0
+JYD.US,D,20250401,000000,397.5,400,378.5,398.5,140284.28,0
+JYD.US,D,20250402,000000,50,52,16.68,17.275,916134.22,0
+JYD.US,D,20250403,000000,18.915,29.75,17.76,21.465,1000263.18,0
+JYD.US,D,20250404,000000,26,26.35,16,18.1,390902.82,0
+JYD.US,D,20250407,000000,19,19.5895,17.37,17.715,111508.12,0
+JYD.US,D,20250408,000000,17.375,17.5,11.98,12.19,133102.52,0
+JYD.US,D,20250409,000000,12.005,14.5,12.005,13.735,87350.58,0
+JYD.US,D,20250410,000000,13.855,17.535,13.615,16.665,80463.22,0
+JYD.US,D,20250411,000000,17,18.25,17,17.345,48415.68,0
+JYD.US,D,20250414,000000,17.63,22.195,17.63,19.85,108967.8,0
+JYD.US,D,20250415,000000,21,21,15,16.02,64944.96,0
+JYD.US,D,20250416,000000,16.55,17,14.75,15.5,34449.08,0
+JYD.US,D,20250417,000000,15,15.73,14.775,15.285,23093,0
+JYD.US,D,20250421,000000,15.5,16,8.795,9.85,202552.30000000002,0
+JYD.US,D,20250422,000000,10.2,10.2,4.5,5.1,557297.86,0
+JYD.US,D,20250423,000000,9.91,16,7.385,13.27,8367509.04,0
+JYD.US,D,20250424,000000,10.435,11.38,9.68,11.25,408126.4,0
+JYD.US,D,20250425,000000,12.22,13.705,12.115,13.115,596918.54,0
+JYD.US,D,20250428,000000,13.03,14.615,12.25,13.245,281737.64,0
+JYD.US,D,20250429,000000,12.5,13.06,11.5,12.675,107725.18000000001,0
+JYD.US,D,20250430,000000,13,13,10.25,10.79,112866.46,0
+JYD.US,D,20250501,000000,10.8,11.995,10.8,11.8,137517.36000000002,0
+JYD.US,D,20250502,000000,12,12,11.115,11.46,76603.88,0
+JYD.US,D,20250505,000000,10.55,11,10.5,10.74,63670.24,0
+JYD.US,D,20250506,000000,11.035,11.035,9.5,10.035,85998.8,0
+JYD.US,D,20250507,000000,10.755,10.905,10,10.9,56315.8,0
+JYD.US,D,20250508,000000,11.13,11.13,10.175,10.565,50218.340000000004,0
+JYD.US,D,20250509,000000,10.95,11,10.21,10.9125,344672.78,0
+JYD.US,D,20250512,000000,24.915,25.75,10.13,18.23,4040743.36,0
+JYD.US,D,20250513,000000,18.475,18.475,15.5,15.565,300294.66000000003,0
+JYD.US,D,20250514,000000,15.05,17.23,13.76,16.06,196393.6,0
+JYD.US,D,20250515,000000,15,15.015,14.26,14.745,82074.82,0
+JYD.US,D,20250516,000000,14.695,15.42,14.01,15.245,253773.86000000002,0
+JYD.US,D,20250519,000000,14.92,14.92,13,13.32,117367.28,0
+JYD.US,D,20250520,000000,13.25,14.3,13.25,13.9257,61926.68,0
+JYD.US,D,20250521,000000,13.315,14,12.79,13.025,56975.12,0
+JYD.US,D,20250522,000000,13,13.97,12.825,13.675,41980.840000000004,0
+JYD.US,D,20250523,000000,13,13.35,12.295,12.785,54468.380000000005,0
+JYD.US,D,20250527,000000,12.5,12.785,10.57,11.12,123750.84,0
+JYD.US,D,20250528,000000,11.2,11.6706,11.2,11.28,54412.28,0
+JYD.US,D,20250529,000000,11.5,11.75,10.805,11.155,49536.54,0
+JYD.US,D,20250530,000000,11.1,11.12,10.535,10.875,27798.96,0
+JYD.US,D,20250602,000000,10.5,11.395,10.5,10.865,29103.08,0
+JYD.US,D,20250603,000000,10.605,11,10.195,10.95,38291.1,0
+JYD.US,D,20250604,000000,11.2,11.2,10.5,10.995,28881.5,0
+JYD.US,D,20250605,000000,11.14,12,11,11.055,52324.3,0
+JYD.US,D,20250606,000000,11,11.155,10.65,10.905,28669.84,0
+JYD.US,D,20250609,000000,10.99,10.99,10.5,10.535,50598.86,0
+JYD.US,D,20250610,000000,10.54,10.92,10.325,10.6,39327.24,0
+JYD.US,D,20250611,000000,11.005,12,10.67,11.3566,100860.68000000001,0
+JYD.US,D,20250612,000000,10.95,11.405,10.525,10.955,27497.58,0
+JYD.US,D,20250613,000000,10.5,10.625,10,10.03,39754.66,0
+JYD.US,D,20250616,000000,10.115,10.285,9.335,9.675,55026.36,0
+JYD.US,D,20250617,000000,9.655,10.35,9.59,9.875,29449.4,0
+JYD.US,D,20250618,000000,10,10,9.56,9.855,20651.44,0
+JYD.US,D,20250620,000000,9.67,9.745,9.12,9.15,26756.32,0
+JYD.US,D,20250623,000000,9.455,9.555,9.25,9.475,21479.24,0
+JYD.US,D,20250624,000000,9.475,9.935,9.385,9.905,39053.38,0
+JYD.US,D,20250625,000000,10.18,10.845,10.1,10.275,54248.92,0
+JYD.US,D,20250626,000000,10.25,10.95,10.25,10.485,33032.68,0
+JYD.US,D,20250627,000000,10.5,10.745,10,10.43,26718.18,0
+JYD.US,D,20250630,000000,10.02,10.8124,10.02,10.105,29365.9,0
+JYD.US,D,20250701,000000,10,10.295,9.725,9.85,17861,0
+JYD.US,D,20250702,000000,9.76,9.9,9.485,9.65,34701.62,0
+JYD.US,D,20250703,000000,9.5,9.65,9.21255,9.635,37249.22,0
+JYD.US,D,20250707,000000,9.6,9.79,9.51,9.61005,22869.56,0
+JYD.US,D,20250708,000000,9.5,9.825,9.445,9.445,25105.66,0
+JYD.US,D,20250709,000000,10,10,8.8,9.26,28829.86,0
+JYD.US,D,20250710,000000,9.5,9.63,9.35,9.47,16574.04,0
+JYD.US,D,20250711,000000,9.5,9.5,9.18,9.1975,18047.32,0
+JYD.US,D,20250714,000000,9.175,9.43,9,9.085,25448.96,0
+JYD.US,D,20250715,000000,9.215,9.3,9.035,9.10005,18235.420000000002,0
+JYD.US,D,20250716,000000,9.07,9.185,9.05,9.1,19267.68,0
+JYD.US,D,20250717,000000,9.1,9.305,8.9,9.05,39638.62,0
+JYD.US,D,20250718,000000,8.78,9.24,8.78,8.95,21627.66,0
+JYD.US,D,20250721,000000,8.925,10.49,8.8,9.95,81188.8,0
+JYD.US,D,20250722,000000,10.5,11.5,9.955,11.5,71109.3,0
+JYD.US,D,20250723,000000,11.55,11.55,11.05,11.545,39078.44,0
+JYD.US,D,20250724,000000,11.55,12.6426,11.115,11.695,71623.62,0
+JYD.US,D,20250725,000000,10.825,11.725,10.825,11.14,21672.64,0
+JYD.US,D,20250728,000000,10.75,11.5,10.75,11,24650.940000000002,0
+JYD.US,D,20250729,000000,11.5,11.5,10.7775,10.92,14355.76,0
+JYD.US,D,20250730,000000,10.75,10.8895,10.25,10.31,18695.12,0
+JYD.US,D,20250731,000000,10.06,10.24,9.25,9.555,29850.48,0
+JYD.US,D,20250801,000000,9.45,9.495,9.08,9.235,12330.98,0
+JYD.US,D,20250804,000000,9.91,9.91,9.5,9.64,8446.28,0
+JYD.US,D,20250805,000000,9.65,9.88995,9.5,9.58,6563.16,0
+JYD.US,D,20250806,000000,10.25,10.25,9.46505,9.7,8039.54,0
+JYD.US,D,20250807,000000,10.25,10.25,9.8,9.83,4304.54,0
+JYD.US,D,20250808,000000,9.845,9.9995,9.75,9.93,4976.06,0
+JYD.US,D,20250811,000000,9.165,10,9.165,9.85,13765.7,0
+JYD.US,D,20250812,000000,9.77505,9.935,9.65,9.65,12685.1,0
+JYD.US,D,20250813,000000,9.65,9.805,9.65,9.665,5292.46,0
+JYD.US,D,20250814,000000,9.65,9.8025,9.2,9.4,14781.44,0
+JYD.US,D,20250815,000000,10,10,9.285,9.39325,6604.1,0
+JYD.US,D,20250818,000000,9.305,9.655,9.155,9.28,5971.08,0
+JYD.US,D,20250819,000000,9.46,9.5,9.205,9.34505,9417.380000000001,0
+JYD.US,D,20250820,000000,9.2,9.2012,9,9.05,13715.92,0
+JYD.US,D,20250821,000000,8.95,9.5,8.625,9.045,9059.22,0
+JYD.US,D,20250822,000000,8.925,9.35,8.905,9.345,13244.460000000001,0
+JYD.US,D,20250825,000000,9.065,9.66,9.065,9.435,10011.08,0
+JYD.US,D,20250826,000000,9,9.35505,8.94,9,11129.04,0
+JYD.US,D,20250827,000000,8.915,8.915,8.53,8.825,9326.52,0
+JYD.US,D,20250828,000000,9,9,8.8,8.925,4773.58,0
+JYD.US,D,20250829,000000,8.84,8.84,8.65,8.72,11999.58,0
+JYD.US,D,20250902,000000,8.8,8.8,8.26,8.35,12620.880000000001,0
+JYD.US,D,20250903,000000,8.335,8.85,8.165,8.1775,16953.56,0
+JYD.US,D,20250904,000000,8.02,8.145,7.3,7.535,18851.5,0
+JYD.US,D,20250905,000000,7.95,9,7.545,8.485,39689.32,0
+JYD.US,D,20250908,000000,7.975,8.325,7.5,7.725,19081.56,0
+JYD.US,D,20250909,000000,7.5,8.455,7.5,8.195,12254.32,0
+JYD.US,D,20250910,000000,6.135,7.175,6.135,7,86810.2,0
+JYD.US,D,20250911,000000,6.5,7,6.275,6.995,19744.84,0
+JYD.US,D,20250912,000000,6.91,7.065,6.86,6.9,13519.82,0
+JYD.US,D,20250915,000000,7.25,7.25,6.605,6.695,16607.36,0
+JYD.US,D,20250916,000000,7,7.845,6.95,7.19,28052.52,0
+JYD.US,D,20250917,000000,7.5,7.5,7.065,7.125,15872.18,0
+JYD.US,D,20250918,000000,7.095,7.315,6.9,6.95,16993,0
+JYD.US,D,20250919,000000,7.2,8,6.91,7.285,28282.54,0
+JYD.US,D,20250922,000000,7.11,9.93,6.995,8.795,175788.12,0
+JYD.US,D,20250923,000000,8.225,8.6,7.8,8.3,48445.3,0
+JYD.US,D,20250924,000000,7.25,7.72,7.015,7.66,1030513.9400000001,0
+JYD.US,D,20250925,000000,7.05,7.75,7.05,7.275,70276.96,0
+JYD.US,D,20250926,000000,7.25,7.595,7.005,7.11,33306.58,0
+JYD.US,D,20250929,000000,7.09,7.24,6.625,7.15,23648.72,0
+JYD.US,D,20250930,000000,6.785,7.23,6.785,6.875,20056.7,0
+JYD.US,D,20251001,000000,7.13,8,7.05,7.64,106457.82,0
+JYD.US,D,20251002,000000,7.725,7.75,7.35,7.665,47870.700000000004,0
+JYD.US,D,20251003,000000,6.145,7.195,6.05,7.195,160666.16,0
+JYD.US,D,20251006,000000,6.5,7,6.5,6.95,36032.64,0
+JYD.US,D,20251007,000000,6.615,6.915,6.505,6.85,29198.22,0
+JYD.US,D,20251008,000000,6.615,6.75,6.5,6.75,30265.46,0
+JYD.US,D,20251009,000000,7,7.32,6.575,6.805,81685.1,0
+JYD.US,D,20251010,000000,6.825,6.825,6.10505,6.665,61644.6,0
+JYD.US,D,20251013,000000,6.06,6.33,4.622,5.8,134084,0
+JYD.US,D,20251014,000000,5.67,6.8493,5.5,6.56,179987,0
+JYD.US,D,20251015,000000,6.45,6.6,5.54,5.8,110810,0
+JYD.US,D,20251016,000000,5.7,5.7,5,5.07,62481,0
+JYD.US,D,20251017,000000,4.96,5.5,4.88,5.33,39486,0
+JYD.US,D,20251020,000000,5.25,5.58,5.2,5.33,30087,0
+JYD.US,D,20251021,000000,5.31,5.6433,5.2805,5.43,103064,0
+JYD.US,D,20251022,000000,5.3707,5.49,4.91,4.91,210605,0
+JYD.US,D,20251023,000000,4.88,5.19,4.8112,4.86,58808,0
+JYD.US,D,20251024,000000,4.87,5.0625,4.85,4.85,25569,0
+JYD.US,D,20251027,000000,5.02,5.19,4.795,4.89,120906,0
+JYD.US,D,20251028,000000,4.89,4.89,4.7,4.74,21011,0
+JYD.US,D,20251029,000000,4.7817,4.84,4.65,4.65,32059,0
+JYD.US,D,20251030,000000,4.65,4.8718,4.65,4.72,20055,0
+JYD.US,D,20251031,000000,4.9,5.19,4.73,5.08,481641,0
+JYD.US,D,20251103,000000,4.86,4.9732,4.3,4.3,53393,0
+JYD.US,D,20251104,000000,4.3,4.5444,3.8001,4.07,26085,0
+JYD.US,D,20251105,000000,4.28,4.71,4,4.29,430987,0
+JYD.US,D,20251106,000000,4.28,4.28,3.77,3.9,61953,0
+JYD.US,D,20251107,000000,3.81,3.95,3.61,3.76,25931,0
+JYD.US,D,20251110,000000,3.63,3.74,3.53,3.53,51860,0
+JYD.US,D,20251111,000000,3.5,3.69,3.4121,3.47,20796,0
+JYD.US,D,20251112,000000,3.43,3.4875,3.25,3.31,81764,0
+JYD.US,D,20251113,000000,3.58,3.58,3.13,3.17,80910,0
+JYD.US,D,20251114,000000,3.11,3.1984,2.9701,3.05,27798,0
+JYD.US,D,20251117,000000,3.07,3.25,2.864,2.94,233219,0
+JYD.US,D,20251118,000000,2.95,3.15,2.71,3,191759,0
+JYD.US,D,20251119,000000,2.98,3.3155,2.85,3.02,302891,0
+JYD.US,D,20251120,000000,3.05,3.6711,3.0303,3.31,66969,0
+JYD.US,D,20251121,000000,3.2324,3.9,3.21,3.8,24431,0
+JYD.US,D,20251124,000000,3.6,4.1,3.6,3.89,41757,0
+JYD.US,D,20251125,000000,3.92,4.36,3.88,4.34,24137,0
+JYD.US,D,20251126,000000,4.38,4.4721,4.07,4.07,23408,0
+JYD.US,D,20251128,000000,4.03,4.1399,3.9534,4.03,8659,0
+JYD.US,D,20251201,000000,4,4.4995,4,4.2,127220,0
+JYD.US,D,20251202,000000,4.22,4.42,3.96,4.11,49847,0
+JYD.US,D,20251203,000000,4.17,4.57,4.17,4.18,93408,0
+JYD.US,D,20251204,000000,4.2,4.7378,4.2,4.54,42610,0
+JYD.US,D,20251205,000000,4.3,4.3,3.8001,4.2,38925,0
+JYD.US,D,20251208,000000,4.18,4.2,3.79,3.84,117838,0
+JYD.US,D,20251209,000000,3.85,4.035,3.71,3.8,15407,0
+JYD.US,D,20251210,000000,3.72,3.9714,3.72,3.75,6324,0
+JYD.US,D,20251211,000000,3.64,3.83,3.64,3.7,4613,0
+JYD.US,D,20251212,000000,3.8098,3.8099,3.71,3.71,6123,0
+JYD.US,D,20251215,000000,3.8,3.8,3.505,3.51,23219,0
+JYD.US,D,20251216,000000,3.63,3.63,3.33,3.54,12723,0
+JYD.US,D,20251217,000000,3.57,3.65,3.42,3.46,9906,0
+JYD.US,D,20251218,000000,3.46,3.64,3.46,3.56,13577,0
+JYD.US,D,20251219,000000,3.7,3.9,3.67,3.69,9506,0
+JYD.US,D,20251222,000000,3.66,3.99,3.66,3.99,12114,0
+JYD.US,D,20251223,000000,3.98,4.1,3.95,3.95,14149,0
+JYD.US,D,20251224,000000,3.9,3.95,3.9,3.95,5714,0
+JYD.US,D,20251226,000000,3.9,4.2794,3.9,4.22,34819,0
+JYD.US,D,20251229,000000,4,4.69,4,4.68,46284,0
+JYD.US,D,20251230,000000,4.51,5,4.34,5,59176,0
+JYD.US,D,20251231,000000,4.78,5,4.33,4.9931,23658,0
+JYD.US,D,20260102,000000,5,5.09,4.995,5.07,18066,0
+JYD.US,D,20260105,000000,4.975,5.01,4.695,4.72,24829,0
+JYD.US,D,20260106,000000,4.9,4.9,4.62,4.72,80365,0
+JYD.US,D,20260107,000000,4.85,4.95,4.62,4.95,359887,0
+JYD.US,D,20260108,000000,4.84,4.92,4.6,4.78,227511,0
+JYD.US,D,20260109,000000,4.78,4.91,4.49,4.635,305588,0
+JYD.US,D,20260112,000000,4.55,4.62,3.99,4,145681,0
+JYD.US,D,20260113,000000,4.34,4.37,3.99,4,245616,0
+JYD.US,D,20260114,000000,4.0788,4.16,3.91,3.99,175194,0
+JYD.US,D,20260115,000000,3.99,4.06,3.79,3.97,97424,0
+JYD.US,D,20260116,000000,3.95,4.0997,3.82,3.82,99736,0
+JYD.US,D,20260120,000000,3.77,3.91,3.6,3.79,144671,0
+JYD.US,D,20260121,000000,3.91,3.91,3.47,3.47,24333,0
+JYD.US,D,20260122,000000,3.53,3.613,3.4,3.4,66561,0
+JYD.US,D,20260123,000000,3.515,3.74,3.4505,3.66,26968,0
+JYD.US,D,20260126,000000,3.732,3.75,3.44,3.47,24427,0
+JYD.US,D,20260127,000000,3.51,3.73,3.51,3.61,16164,0
+JYD.US,D,20260128,000000,3.6,3.7285,3.5,3.5,26795,0
+JYD.US,D,20260129,000000,3.64,3.64,3.38,3.38,6032,0
+JYD.US,D,20260130,000000,3.46,3.46,3.2959,3.2959,3089,0
+JYD.US,D,20260202,000000,3.24,3.24,2.8425,2.9,559463,0
+JYD.US,D,20260203,000000,2.93,3.1155,2.742,2.82,98798,0
+JYD.US,D,20260204,000000,2.8,3.04,2.43,2.46,126154,0
+JYD.US,D,20260205,000000,2.84,2.84,2.4,2.55,257491,0
+JYD.US,D,20260206,000000,2.63,2.715,2.4,2.48,255842,0
+JYD.US,D,20260209,000000,2.41,2.59,2.385,2.58,440912,0
+JYD.US,D,20260210,000000,2.67,2.9999,2.67,2.8,29413,0
+JYD.US,D,20260211,000000,2.85,2.8863,2.74,2.77,8861,0
+JYD.US,D,20260212,000000,2.75,2.86,2.69,2.69,8886,0
+JYD.US,D,20260213,000000,2.61,2.6702,2.54,2.54,9585,0
+JYD.US,D,20260217,000000,2.61,2.705,2.54,2.57,8038,0
+JYD.US,D,20260218,000000,2.54,2.57,2.47,2.47,71880,0
diff --git a/daily/us/nasdaq stocks/2/kbsx.us.txt b/daily/us/nasdaq stocks/2/kbsx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9c7aae72b79d8a4afc3f32b038342ca9cf01c986
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kbsx.us.txt	
@@ -0,0 +1,266 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KBSX.US,D,20250117,000000,7,8.57,5.24,6.4,35425,0
+KBSX.US,D,20250121,000000,5.83,7.7,5.63,6.79,59284,0
+KBSX.US,D,20250122,000000,6.51,7.9499,6.51,6.95,45325,0
+KBSX.US,D,20250123,000000,7.35,7.6,5.81,6,38060,0
+KBSX.US,D,20250124,000000,6.44,7.19,6.25,6.6,14437,0
+KBSX.US,D,20250127,000000,6.24,7.39,5.96,6.79,15584,0
+KBSX.US,D,20250128,000000,6.93,7.5,6.41,6.55,4531,0
+KBSX.US,D,20250129,000000,7.01,8.99,6.46,7.54,45738,0
+KBSX.US,D,20250130,000000,7.8,8.35,6.85,6.99,17387,0
+KBSX.US,D,20250131,000000,7.2,7.48,6.51,6.77,7656,0
+KBSX.US,D,20250203,000000,6.97,8.22,6.85,7,9836,0
+KBSX.US,D,20250204,000000,7.02,7.3147,6.7,7.3147,7597,0
+KBSX.US,D,20250205,000000,7.39,7.4,7.095,7.35,3448,0
+KBSX.US,D,20250206,000000,7.56,7.98,7.34,7.6,4525,0
+KBSX.US,D,20250207,000000,7.6,7.6,7.04,7.54,5552,0
+KBSX.US,D,20250210,000000,7.25,8.7,7.25,7.8,8505,0
+KBSX.US,D,20250211,000000,8.14,8.58,7.05,7.05,7231,0
+KBSX.US,D,20250213,000000,6.9223,7.13,6.9223,7.01,738,0
+KBSX.US,D,20250218,000000,7.01,8.7,6.915,8.5,19027,0
+KBSX.US,D,20250219,000000,8.05,8.75,7.5,7.5,14979,0
+KBSX.US,D,20250220,000000,6.87,6.87,6.78,6.78,1286,0
+KBSX.US,D,20250224,000000,7.25,7.81,6.8,6.8,1681,0
+KBSX.US,D,20250226,000000,6.79,6.95,6.78,6.78,1399,0
+KBSX.US,D,20250304,000000,6.64,6.64,5.37,5.5,7133,0
+KBSX.US,D,20250305,000000,5.9,5.9,5.54,5.54,1269,0
+KBSX.US,D,20250306,000000,5.3,5.6099,5.28,5.28,977,0
+KBSX.US,D,20250307,000000,5.35,5.39,5.35,5.3684,904,0
+KBSX.US,D,20250310,000000,5.1,5.4,5.1,5.3,1993,0
+KBSX.US,D,20250311,000000,5.18,6.33,3.25,4,54021,0
+KBSX.US,D,20250312,000000,4,4,2.2001,3.1,145961,0
+KBSX.US,D,20250313,000000,2.5,2.7,2.025,2.21,74754,0
+KBSX.US,D,20250314,000000,2.05,2.13,1.514,1.56,93955,0
+KBSX.US,D,20250317,000000,1.47,1.57,1.26,1.34,148685,0
+KBSX.US,D,20250318,000000,1.31,5.88,1.3095,5.49,53731278,0
+KBSX.US,D,20250319,000000,3.5,4.9099,3.47,4.05,4398328,0
+KBSX.US,D,20250320,000000,4.02,4.2,2.77,2.9,1926362,0
+KBSX.US,D,20250321,000000,2.95,3.4,2.95,3.1,680975,0
+KBSX.US,D,20250324,000000,3,3.01,2.2,2.26,389456,0
+KBSX.US,D,20250325,000000,2.6,2.96,2.43,2.86,6791818,0
+KBSX.US,D,20250326,000000,2.55,2.88,2.53,2.58,286085,0
+KBSX.US,D,20250327,000000,2.5,2.53,2.35,2.4,191171,0
+KBSX.US,D,20250328,000000,2.28,2.4,2.1,2.145,165763,0
+KBSX.US,D,20250331,000000,2.08,2.0946,2.0002,2.065,67141,0
+KBSX.US,D,20250401,000000,2,2.3843,2,2.06,172480,0
+KBSX.US,D,20250402,000000,2.17,2.17,1.8,1.89,261578,0
+KBSX.US,D,20250403,000000,1.87,1.87,1.67,1.69,136232,0
+KBSX.US,D,20250404,000000,1.69,1.69,1.52,1.57,67445,0
+KBSX.US,D,20250407,000000,1.42,1.52,1.35,1.48,170205,0
+KBSX.US,D,20250408,000000,1.48,1.6989,1.48,1.57,221654,0
+KBSX.US,D,20250409,000000,1.55,1.7,1.55,1.65,100516,0
+KBSX.US,D,20250410,000000,1.7,2.25,1.7,2.0598,331787,0
+KBSX.US,D,20250411,000000,1.98,2.15,1.8772,1.88,129831,0
+KBSX.US,D,20250414,000000,1.98,2.02,1.88,2,60911,0
+KBSX.US,D,20250415,000000,2,2.1,1.9601,2.03,47537,0
+KBSX.US,D,20250416,000000,2.05,2.1,2.03,2.04,63224,0
+KBSX.US,D,20250417,000000,2.04,2.27,2.03,2.15,65043,0
+KBSX.US,D,20250421,000000,2.16,2.1621,1.98,2.03,43791,0
+KBSX.US,D,20250422,000000,1.9701,2.0399,1.95,1.95,35506,0
+KBSX.US,D,20250423,000000,2.04,2.05,1.97,1.98,30360,0
+KBSX.US,D,20250424,000000,2.07,2.07,1.98,1.98,40073,0
+KBSX.US,D,20250425,000000,2.05,2.075,1.98,1.98,43264,0
+KBSX.US,D,20250428,000000,2.01,2.0419,2,2.01,21288,0
+KBSX.US,D,20250429,000000,2.0228,2.08,1.97,1.97,35436,0
+KBSX.US,D,20250430,000000,1.97,2,1.96,1.98,14523,0
+KBSX.US,D,20250501,000000,1.98,1.98,1.46,1.5,150036,0
+KBSX.US,D,20250502,000000,1.5,2.95,1.5,2.03,4013321,0
+KBSX.US,D,20250505,000000,1.91,2.06,1.85,1.9188,197454,0
+KBSX.US,D,20250506,000000,1.86,1.939,1.85,1.89,79905,0
+KBSX.US,D,20250507,000000,1.94,2.05,1.9,1.95,45400,0
+KBSX.US,D,20250508,000000,1.98,2.21,1.95,2.05,199139,0
+KBSX.US,D,20250509,000000,2.14,2.14,1.89,1.96,154163,0
+KBSX.US,D,20250512,000000,1.98,2.071,1.96,1.97,50361,0
+KBSX.US,D,20250513,000000,2.02,2.02,1.85,1.93,48222,0
+KBSX.US,D,20250514,000000,1.93,1.9473,1.71,1.71,41539,0
+KBSX.US,D,20250515,000000,1.76,1.87,1.76,1.87,28895,0
+KBSX.US,D,20250516,000000,1.87,1.89,1.76,1.85,43445,0
+KBSX.US,D,20250519,000000,1.78,1.87,1.77,1.8,40475,0
+KBSX.US,D,20250520,000000,1.8,1.81,1.76,1.76,11293,0
+KBSX.US,D,20250521,000000,1.84,1.85,1.75,1.8,37083,0
+KBSX.US,D,20250522,000000,1.75,1.8,1.7,1.76,19881,0
+KBSX.US,D,20250523,000000,1.73,1.7699,1.7,1.7,8871,0
+KBSX.US,D,20250527,000000,1.7,1.7,1.65,1.66,13903,0
+KBSX.US,D,20250528,000000,1.66,1.6874,1.6,1.6,21128,0
+KBSX.US,D,20250529,000000,1.6,1.6999,1.56,1.64,68434,0
+KBSX.US,D,20250530,000000,1.65,1.65,1.51,1.6,19093,0
+KBSX.US,D,20250602,000000,1.6,1.6,1.51,1.51,13080,0
+KBSX.US,D,20250603,000000,1.51,1.59,1.5,1.5,24086,0
+KBSX.US,D,20250604,000000,1.53,1.6,1.5,1.6,33772,0
+KBSX.US,D,20250605,000000,1.58,1.58,1.54,1.54,5504,0
+KBSX.US,D,20250606,000000,1.52,1.56,1.45,1.47,36307,0
+KBSX.US,D,20250609,000000,1.43,1.6,1.43,1.6,45850,0
+KBSX.US,D,20250610,000000,1.66,1.7405,1.56,1.56,988663,0
+KBSX.US,D,20250611,000000,1.97,2.3099,1.94,2.26,18374601,0
+KBSX.US,D,20250612,000000,2.18,2.52,2.115,2.16,738600,0
+KBSX.US,D,20250613,000000,2.15,2.15,1.7101,1.77,223478,0
+KBSX.US,D,20250616,000000,1.66,1.88,1.66,1.86,115955,0
+KBSX.US,D,20250617,000000,1.8,1.86,1.67,1.67,112692,0
+KBSX.US,D,20250618,000000,1.67,1.78,1.67,1.75,54816,0
+KBSX.US,D,20250620,000000,1.71,2.1,1.7,2.1,131189,0
+KBSX.US,D,20250623,000000,1.94,1.94,1.8,1.8,26993,0
+KBSX.US,D,20250624,000000,1.79,1.81,1.73,1.79,17674,0
+KBSX.US,D,20250625,000000,1.7684,1.79,1.7067,1.724,45122,0
+KBSX.US,D,20250626,000000,1.72,1.77,1.69,1.73,67550,0
+KBSX.US,D,20250627,000000,1.74,1.75,1.7,1.74,58510,0
+KBSX.US,D,20250630,000000,1.7,1.8,1.7,1.77,43865,0
+KBSX.US,D,20250701,000000,1.73,1.835,1.72,1.745,36744,0
+KBSX.US,D,20250702,000000,1.87,1.87,1.69,1.72,59882,0
+KBSX.US,D,20250703,000000,1.72,1.77,1.65,1.69,48457,0
+KBSX.US,D,20250707,000000,1.72,1.72,1.61,1.68,81984,0
+KBSX.US,D,20250708,000000,1.64,1.75,1.5801,1.61,50789,0
+KBSX.US,D,20250709,000000,1.63,1.75,1.58,1.69,93913,0
+KBSX.US,D,20250710,000000,1.68,1.72,1.68,1.72,15184,0
+KBSX.US,D,20250711,000000,1.69,1.7418,1.6,1.64,19206,0
+KBSX.US,D,20250714,000000,1.7,1.72,1.65,1.698,25512,0
+KBSX.US,D,20250715,000000,1.6383,1.71,1.6383,1.69,9143,0
+KBSX.US,D,20250716,000000,1.7,1.7,1.65,1.7,7118,0
+KBSX.US,D,20250717,000000,1.7,1.74,1.66,1.66,28724,0
+KBSX.US,D,20250718,000000,1.66,1.71,1.645,1.688,9854,0
+KBSX.US,D,20250721,000000,1.6699,1.68,1.65,1.65,27084,0
+KBSX.US,D,20250722,000000,1.7,1.7495,1.65,1.74,53417,0
+KBSX.US,D,20250723,000000,1.74,1.76,1.71,1.72,41027,0
+KBSX.US,D,20250724,000000,1.7388,1.77,1.72,1.77,114675,0
+KBSX.US,D,20250725,000000,1.75,1.8,1.75,1.79,29146,0
+KBSX.US,D,20250728,000000,1.8,1.81,1.76,1.8,40122,0
+KBSX.US,D,20250729,000000,1.8,1.825,1.7641,1.78,23033,0
+KBSX.US,D,20250730,000000,1.69,1.78,1.67,1.76,36276,0
+KBSX.US,D,20250731,000000,1.76,1.76,1.72,1.73,7878,0
+KBSX.US,D,20250801,000000,1.73,1.7835,1.700932,1.72,12499,0
+KBSX.US,D,20250804,000000,1.72,1.72,1.6893,1.69,23334,0
+KBSX.US,D,20250805,000000,1.67,1.74,1.67,1.74,11880,0
+KBSX.US,D,20250806,000000,1.68,1.72,1.68,1.71,4084,0
+KBSX.US,D,20250807,000000,1.6801,1.7,1.68,1.68,7600,0
+KBSX.US,D,20250808,000000,1.67,1.6999,1.67,1.69,35094,0
+KBSX.US,D,20250811,000000,1.69,1.71,1.67,1.67,27919,0
+KBSX.US,D,20250812,000000,1.67,1.71,1.67,1.705,29464,0
+KBSX.US,D,20250813,000000,1.71,1.7202,1.69,1.69,19851,0
+KBSX.US,D,20250814,000000,1.7,1.7,1.67,1.67,32043,0
+KBSX.US,D,20250815,000000,1.73,1.74,1.67,1.67,9086,0
+KBSX.US,D,20250818,000000,1.67,1.71,1.66,1.68,37892,0
+KBSX.US,D,20250819,000000,1.68,1.71,1.68,1.7,9175,0
+KBSX.US,D,20250820,000000,1.7,1.705,1.582,1.65,37066,0
+KBSX.US,D,20250821,000000,1.65,1.685,1.649,1.67,8506,0
+KBSX.US,D,20250822,000000,1.66,1.72,1.65,1.72,8191,0
+KBSX.US,D,20250825,000000,1.69,1.72,1.69,1.69,4212,0
+KBSX.US,D,20250826,000000,1.68,1.6834,1.645,1.675,28012,0
+KBSX.US,D,20250827,000000,1.64,1.67,1.6389,1.67,5637,0
+KBSX.US,D,20250828,000000,1.67,1.68,1.66,1.68,9340,0
+KBSX.US,D,20250829,000000,1.7,1.7,1.6616,1.6793,6799,0
+KBSX.US,D,20250902,000000,1.68,1.68,1.639,1.67,64522,0
+KBSX.US,D,20250903,000000,1.66,1.67,1.66,1.66,13668,0
+KBSX.US,D,20250904,000000,1.66,1.6601,1.64,1.64,15132,0
+KBSX.US,D,20250905,000000,1.64,1.64,1.615,1.63,16833,0
+KBSX.US,D,20250908,000000,1.63,1.63,1.62,1.62,5171,0
+KBSX.US,D,20250909,000000,1.62,1.6218,1.62,1.62,4042,0
+KBSX.US,D,20250910,000000,1.62,1.65,1.61,1.62,10873,0
+KBSX.US,D,20250911,000000,1.6201,1.65,1.6107,1.6341,13177,0
+KBSX.US,D,20250912,000000,1.64,1.65,1.62,1.62,4816,0
+KBSX.US,D,20250915,000000,1.621,1.63,1.62,1.6212,8379,0
+KBSX.US,D,20250916,000000,1.6316,1.66,1.6316,1.647,8678,0
+KBSX.US,D,20250917,000000,1.64,1.65,1.61,1.61,4339,0
+KBSX.US,D,20250918,000000,1.51,1.64,1.51,1.5818,22800,0
+KBSX.US,D,20250919,000000,1.59,1.67,1.48,1.49,148234,0
+KBSX.US,D,20250922,000000,1.5,1.52,1.49,1.51,27758,0
+KBSX.US,D,20250923,000000,1.51,1.52,1.41,1.51,53819,0
+KBSX.US,D,20250924,000000,1.51,1.53,1.47,1.528,19467,0
+KBSX.US,D,20250925,000000,1.51,1.51,1.49,1.495,10122,0
+KBSX.US,D,20250926,000000,1.51,1.51,1.48,1.51,10923,0
+KBSX.US,D,20250929,000000,1.472,1.482,1.44,1.45,4970,0
+KBSX.US,D,20250930,000000,1.45,1.48,1.44,1.45,29763,0
+KBSX.US,D,20251001,000000,1.4484,1.47,1.4484,1.46,6310,0
+KBSX.US,D,20251002,000000,1.46,1.48,1.45,1.475,13712,0
+KBSX.US,D,20251003,000000,1.4601,1.5,1.46,1.5,21173,0
+KBSX.US,D,20251006,000000,1.4688,1.53,1.45,1.515,32565,0
+KBSX.US,D,20251007,000000,1.53,1.58,1.53,1.55,36384,0
+KBSX.US,D,20251008,000000,1.6,1.7,1.59,1.7,19301,0
+KBSX.US,D,20251009,000000,1.7,1.7118,1.68,1.685,17065,0
+KBSX.US,D,20251010,000000,1.7296,1.77,1.6906,1.6906,29316,0
+KBSX.US,D,20251013,000000,1.7,1.722475,1.61,1.63,24401,0
+KBSX.US,D,20251014,000000,1.6,1.61,1.55,1.5758,24225,0
+KBSX.US,D,20251015,000000,1.56,1.5925,1.55,1.56,21606,0
+KBSX.US,D,20251016,000000,1.55,1.57,1.43,1.46,76989,0
+KBSX.US,D,20251017,000000,1.55,1.565,1.461,1.527,17618,0
+KBSX.US,D,20251020,000000,1.5249,1.5249,1.47,1.49,29439,0
+KBSX.US,D,20251021,000000,1.52,1.55,1.52,1.52,18547,0
+KBSX.US,D,20251022,000000,1.58,1.58,1.52,1.52,19186,0
+KBSX.US,D,20251023,000000,1.51,1.555,1.51,1.555,5906,0
+KBSX.US,D,20251024,000000,1.55,1.67,1.5,1.57,13319,0
+KBSX.US,D,20251027,000000,1.57,1.6,1.57,1.58,17250,0
+KBSX.US,D,20251028,000000,1.57,1.57,1.5,1.57,9149,0
+KBSX.US,D,20251029,000000,1.55,1.55,1.5001,1.52,17130,0
+KBSX.US,D,20251030,000000,1.52,1.52,1.5059,1.51,2904,0
+KBSX.US,D,20251031,000000,1.49,1.5,1.48,1.5,7589,0
+KBSX.US,D,20251103,000000,1.5,1.5,1.47,1.5,22879,0
+KBSX.US,D,20251104,000000,1.43,1.462,1.43,1.46,14219,0
+KBSX.US,D,20251105,000000,1.46,1.48,1.45,1.47,2941,0
+KBSX.US,D,20251106,000000,1.53,1.53,1.49,1.51,11990,0
+KBSX.US,D,20251107,000000,1.49,1.5,1.47,1.5,7476,0
+KBSX.US,D,20251110,000000,1.47,1.51,1.46,1.51,5963,0
+KBSX.US,D,20251111,000000,1.4748,1.4801,1.4748,1.4801,3947,0
+KBSX.US,D,20251112,000000,1.49,1.49,1.49,1.49,1380,0
+KBSX.US,D,20251113,000000,1.45,1.4999,1.45,1.475,3464,0
+KBSX.US,D,20251114,000000,1.48,1.48,1.44,1.47,6222,0
+KBSX.US,D,20251117,000000,1.46,1.46,1.4427,1.46,2768,0
+KBSX.US,D,20251118,000000,1.35,1.48,1.32,1.48,15590,0
+KBSX.US,D,20251119,000000,1.48,1.48,1.4646,1.4646,2183,0
+KBSX.US,D,20251120,000000,1.445,1.445,1.43,1.43,1952,0
+KBSX.US,D,20251121,000000,1.43,1.43,1.38,1.4,5038,0
+KBSX.US,D,20251124,000000,1.37,1.37,1.33,1.335,6755,0
+KBSX.US,D,20251125,000000,1.34,1.34,1.31,1.34,15981,0
+KBSX.US,D,20251126,000000,1.33,1.33,1.321,1.321,9487,0
+KBSX.US,D,20251128,000000,1.39,1.41,1.39,1.41,17538,0
+KBSX.US,D,20251201,000000,1.4,1.42,1.35,1.42,10114,0
+KBSX.US,D,20251202,000000,1.42,1.43,1.35,1.39,8947,0
+KBSX.US,D,20251203,000000,1.38,1.495,1.38,1.495,25583,0
+KBSX.US,D,20251204,000000,1.49,1.6,1.49,1.6,6049,0
+KBSX.US,D,20251205,000000,1.56,1.565,1.56,1.56,2355,0
+KBSX.US,D,20251208,000000,1.56,1.56,1.53,1.54,1571,0
+KBSX.US,D,20251209,000000,1.53,1.53,1.51,1.52,3640,0
+KBSX.US,D,20251210,000000,1.51,1.53,1.5,1.5,1444,0
+KBSX.US,D,20251211,000000,1.5,1.5,1.49,1.49,6915,0
+KBSX.US,D,20251212,000000,1.47,1.475,1.4157,1.4157,3638,0
+KBSX.US,D,20251215,000000,1.4,1.4,1.38,1.3859,3967,0
+KBSX.US,D,20251216,000000,1.38,1.39,1.38,1.38,1362,0
+KBSX.US,D,20251217,000000,1.3791,1.3809,1.375,1.3809,1994,0
+KBSX.US,D,20251218,000000,1.3799,1.3799,1.37,1.37,2332,0
+KBSX.US,D,20251219,000000,1.37,1.391,1.37,1.391,1528,0
+KBSX.US,D,20251222,000000,1.3812,1.395,1.38,1.38,6465,0
+KBSX.US,D,20251223,000000,1.3801,1.4,1.38,1.4,5267,0
+KBSX.US,D,20251224,000000,1.4,1.4,1.3901,1.3979,936,0
+KBSX.US,D,20251226,000000,1.4,1.4,1.38,1.38,4998,0
+KBSX.US,D,20251229,000000,1.4,1.4,1.3701,1.3793,3830,0
+KBSX.US,D,20251230,000000,1.3801,1.3812,1.37,1.38,2531,0
+KBSX.US,D,20251231,000000,1.38,1.4,1.38,1.4,11768,0
+KBSX.US,D,20260102,000000,1.4,1.4,1.38,1.3899,4982,0
+KBSX.US,D,20260105,000000,1.38,1.39,1.38,1.39,2106,0
+KBSX.US,D,20260106,000000,1.39,1.39,1.37,1.38,3756,0
+KBSX.US,D,20260107,000000,1.38,1.38,1.35,1.35,11697,0
+KBSX.US,D,20260108,000000,1.35,1.35,1.33,1.33,3048,0
+KBSX.US,D,20260109,000000,1.35,1.35,1.33,1.35,5916,0
+KBSX.US,D,20260112,000000,1.35,1.35,1.325,1.33,4213,0
+KBSX.US,D,20260113,000000,1.35,1.35,1.33,1.3314,22347,0
+KBSX.US,D,20260114,000000,1.33,1.36,1.33,1.36,25338,0
+KBSX.US,D,20260115,000000,1.36,1.36,1.34,1.35,3435,0
+KBSX.US,D,20260116,000000,1.35,1.36,1.34,1.35,4437,0
+KBSX.US,D,20260120,000000,1.35,1.35,1.3324,1.3401,8994,0
+KBSX.US,D,20260121,000000,1.34,1.34,1.3305,1.34,9597,0
+KBSX.US,D,20260122,000000,1.34,1.34,1.33,1.33,2800,0
+KBSX.US,D,20260123,000000,1.34,1.34,1.31,1.31,11793,0
+KBSX.US,D,20260126,000000,1.31,1.31,1.22,1.25,14635,0
+KBSX.US,D,20260127,000000,1.24,1.3,1.24,1.24,8754,0
+KBSX.US,D,20260128,000000,1.23,1.23,1.17,1.19,26074,0
+KBSX.US,D,20260129,000000,1.15,1.18,1.15,1.17,7932,0
+KBSX.US,D,20260130,000000,1.16,1.16,1.14,1.14,8651,0
+KBSX.US,D,20260202,000000,1.13,1.14,1.13,1.14,7160,0
+KBSX.US,D,20260203,000000,1.1506,1.16,1.11,1.12,19900,0
+KBSX.US,D,20260204,000000,1.12,1.12,1.11,1.1128,6098,0
+KBSX.US,D,20260205,000000,1.12,1.1201,1.1,1.12,13623,0
+KBSX.US,D,20260206,000000,1.16,1.27,1.16,1.25,11292,0
+KBSX.US,D,20260209,000000,1.25,1.25,1.2,1.22,26513,0
+KBSX.US,D,20260210,000000,1.22,1.22,1.19,1.1905,9268,0
+KBSX.US,D,20260211,000000,1.19,1.214,1.16,1.214,11234,0
+KBSX.US,D,20260212,000000,1.18,1.2,1.18,1.19,31189,0
+KBSX.US,D,20260213,000000,1.1801,1.1805,1.155,1.155,9450,0
+KBSX.US,D,20260217,000000,1.17,1.17,1.15,1.15,3302,0
+KBSX.US,D,20260218,000000,1.15,1.15,1.13,1.13,9728,0
diff --git a/daily/us/nasdaq stocks/2/kgei.us.txt b/daily/us/nasdaq stocks/2/kgei.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..44d79f9ee9387a9bb0484e50364b8986cf48b208
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kgei.us.txt	
@@ -0,0 +1,582 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KGEI.US,D,20231012,000000,4.09,4.36,4.09,4.36,21064,0
+KGEI.US,D,20231013,000000,4.305,4.5,4.24,4.44,12073,0
+KGEI.US,D,20231016,000000,4.31,4.55,4.31,4.55,23448,0
+KGEI.US,D,20231017,000000,4.54,4.65,4.43,4.58,37283,0
+KGEI.US,D,20231018,000000,4.65,4.65,4.53,4.55,6867,0
+KGEI.US,D,20231019,000000,4.45,4.74,4.45,4.74,7900,0
+KGEI.US,D,20231020,000000,4.79,4.8,4.6001,4.72,16218,0
+KGEI.US,D,20231023,000000,4.7868,4.79,4.5,4.68,28499,0
+KGEI.US,D,20231024,000000,4.69,4.69,4.43,4.57,3313,0
+KGEI.US,D,20231025,000000,4.65,4.65,4.1,4.39,15898,0
+KGEI.US,D,20231026,000000,4.37,4.55,4.3001,4.415,15740,0
+KGEI.US,D,20231027,000000,4.2583,4.38,4.2513,4.27,5497,0
+KGEI.US,D,20231030,000000,4.46,4.46,4.25,4.42,3218,0
+KGEI.US,D,20231031,000000,4.2903,4.4,4.26,4.28,5118,0
+KGEI.US,D,20231101,000000,4.25,4.36,4.25,4.26,4353,0
+KGEI.US,D,20231102,000000,4.51,4.5199,4.42,4.47,10329,0
+KGEI.US,D,20231103,000000,4.3661,4.67,4.3501,4.57,13994,0
+KGEI.US,D,20231106,000000,4.35,4.44,4.3,4.3999,3189,0
+KGEI.US,D,20231107,000000,4.25,4.4,4.11,4.36,24999,0
+KGEI.US,D,20231108,000000,4.12,4.3305,4.12,4.28,8513,0
+KGEI.US,D,20231109,000000,4.32,4.35,4.2,4.35,5851,0
+KGEI.US,D,20231110,000000,4.24,4.46,4.24,4.46,14911,0
+KGEI.US,D,20231113,000000,4.1801,4.49,4.1801,4.44,4482,0
+KGEI.US,D,20231114,000000,4.5,4.55,4.2401,4.43,34271,0
+KGEI.US,D,20231115,000000,4.26,4.305,4.0601,4.2,27346,0
+KGEI.US,D,20231116,000000,4.1,4.2,3.9503,4.1,61970,0
+KGEI.US,D,20231117,000000,4.08,4.37,4.05,4.3,19385,0
+KGEI.US,D,20231120,000000,4.22,4.34,4.16,4.28,20567,0
+KGEI.US,D,20231121,000000,4.57,4.64,4.13,4.28,14037,0
+KGEI.US,D,20231122,000000,4.175,4.34,4.0812,4.32,6951,0
+KGEI.US,D,20231127,000000,4.17,4.19,4.17,4.19,17905,0
+KGEI.US,D,20231128,000000,4.31,4.31,4.225,4.25,1356,0
+KGEI.US,D,20231129,000000,4.2414,4.53,4.2414,4.53,65879,0
+KGEI.US,D,20231130,000000,4.35,4.6,4.1,4.3,35519,0
+KGEI.US,D,20231201,000000,4.21,4.34,4.13,4.27,4788,0
+KGEI.US,D,20231204,000000,4.26,4.26,3.86,3.97,28870,0
+KGEI.US,D,20231205,000000,3.97,4.19,3.93,4.16,9924,0
+KGEI.US,D,20231206,000000,3.88,4,3.88,3.93,36644,0
+KGEI.US,D,20231207,000000,3.91,3.93,3.85,3.85,8000,0
+KGEI.US,D,20231208,000000,3.95,4,3.78,3.82,18235,0
+KGEI.US,D,20231211,000000,3.82,3.83,3.6,3.725,15883,0
+KGEI.US,D,20231212,000000,3.64,3.87,3.62,3.86,6745,0
+KGEI.US,D,20231213,000000,3.765,3.858,3.6,3.77,23189,0
+KGEI.US,D,20231214,000000,3.79,3.79,3.51,3.75,16055,0
+KGEI.US,D,20231215,000000,3.67,3.77,3.6001,3.765,6896,0
+KGEI.US,D,20231218,000000,3.7,3.88,3.64,3.8,12453,0
+KGEI.US,D,20231219,000000,3.71,3.76,3.6,3.7,27930,0
+KGEI.US,D,20231220,000000,3.7,3.8,3.65,3.7,18046,0
+KGEI.US,D,20231221,000000,3.7759,3.788,3.6731,3.7,19956,0
+KGEI.US,D,20231222,000000,3.62,3.64,3.28,3.53,25069,0
+KGEI.US,D,20231226,000000,3.5699,3.5699,3.41,3.45,23317,0
+KGEI.US,D,20231227,000000,3.41,3.6445,3.41,3.53,18474,0
+KGEI.US,D,20231228,000000,3.59,3.595,3.47,3.51,19594,0
+KGEI.US,D,20231229,000000,3.42,3.93,3.42,3.75,66722,0
+KGEI.US,D,20240102,000000,3.7,3.85,3.6008,3.77,26962,0
+KGEI.US,D,20240104,000000,3.665,3.665,3.48,3.6,31789,0
+KGEI.US,D,20240105,000000,3.53,3.6367,3.4,3.54,10996,0
+KGEI.US,D,20240108,000000,3.64,3.64,3.4082,3.56,11655,0
+KGEI.US,D,20240109,000000,3.6,3.6,3.47,3.5106,13024,0
+KGEI.US,D,20240110,000000,3.92,3.92,3.42,3.42,6453,0
+KGEI.US,D,20240111,000000,3.5,3.5,3.4,3.44,9079,0
+KGEI.US,D,20240112,000000,3.35,3.525,3.35,3.525,7520,0
+KGEI.US,D,20240116,000000,3.29,3.4743,3.29,3.41,7775,0
+KGEI.US,D,20240117,000000,3.39,3.39,3.195,3.2716,13658,0
+KGEI.US,D,20240118,000000,3.17,3.35,3.17,3.26,6549,0
+KGEI.US,D,20240119,000000,3.3825,3.3825,3.14,3.2,4607,0
+KGEI.US,D,20240122,000000,3.3262,3.3262,3.135,3.18,3414,0
+KGEI.US,D,20240123,000000,3.46,3.46,3.19,3.19,5308,0
+KGEI.US,D,20240124,000000,3.25,3.26,3.14,3.19,5910,0
+KGEI.US,D,20240125,000000,3.1,3.37,3.1,3.24,1736,0
+KGEI.US,D,20240126,000000,3.27,3.34,3.21,3.21,4875,0
+KGEI.US,D,20240129,000000,3.08,3.38,3.08,3.22,14604,0
+KGEI.US,D,20240130,000000,3.22,3.24,3.2,3.23,15608,0
+KGEI.US,D,20240131,000000,3.24,3.285,3.19,3.19,6035,0
+KGEI.US,D,20240201,000000,3.2,3.3557,3.2,3.21,1758,0
+KGEI.US,D,20240202,000000,3.2,3.33,3.145,3.18,21438,0
+KGEI.US,D,20240205,000000,3.11,3.11,2.95,2.95,8456,0
+KGEI.US,D,20240206,000000,2.95,2.97,2.84,2.9,8837,0
+KGEI.US,D,20240207,000000,2.91,3,2.91,2.985,1447,0
+KGEI.US,D,20240208,000000,3.02,3.0935,3.02,3.05,1769,0
+KGEI.US,D,20240209,000000,2.9,3.21,2.85,2.99,16806,0
+KGEI.US,D,20240212,000000,3.02,3.05,2.89,2.93,6411,0
+KGEI.US,D,20240213,000000,2.94,2.97,2.9,2.94,3895,0
+KGEI.US,D,20240214,000000,2.94,3.06,2.94,2.95,10298,0
+KGEI.US,D,20240215,000000,3.11,3.15,3.04,3.04,18259,0
+KGEI.US,D,20240216,000000,2.9,3.0829,2.9,2.97,5110,0
+KGEI.US,D,20240220,000000,2.97,3.12,2.97,3.04,19657,0
+KGEI.US,D,20240221,000000,3.06,3.07,2.8784,2.985,5890,0
+KGEI.US,D,20240222,000000,3.12,3.1499,3.005,3.02,10179,0
+KGEI.US,D,20240223,000000,3.02,3.02,3.02,3.02,1516,0
+KGEI.US,D,20240226,000000,3.001,3.15,3,3.11,5364,0
+KGEI.US,D,20240227,000000,3.0894,3.11,3.06,3.11,743,0
+KGEI.US,D,20240228,000000,3.11,3.15,3.11,3.14,2831,0
+KGEI.US,D,20240229,000000,3.26,3.35,3.25,3.35,16818,0
+KGEI.US,D,20240301,000000,3.32,3.4843,3.32,3.32,3357,0
+KGEI.US,D,20240304,000000,3.4881,3.52,3.435,3.435,5944,0
+KGEI.US,D,20240305,000000,3.59,3.59,3.41,3.41,5293,0
+KGEI.US,D,20240306,000000,3.655,3.85,3.65,3.65,11022,0
+KGEI.US,D,20240307,000000,3.85,3.85,3.73,3.75,11882,0
+KGEI.US,D,20240308,000000,3.73,3.7775,3.73,3.7775,823,0
+KGEI.US,D,20240311,000000,3.77,3.84,3.5727,3.6,2957,0
+KGEI.US,D,20240313,000000,3.7386,3.7386,3.59,3.59,1414,0
+KGEI.US,D,20240314,000000,3.76,3.79,3.625,3.63,9501,0
+KGEI.US,D,20240315,000000,3.75,3.75,3.63,3.63,9395,0
+KGEI.US,D,20240318,000000,3.68,3.68,3.5,3.53,14666,0
+KGEI.US,D,20240319,000000,3.46,3.46,3.32,3.33,13128,0
+KGEI.US,D,20240320,000000,3.33,3.4,3.32,3.39,6173,0
+KGEI.US,D,20240321,000000,3.32,3.39,3.31,3.33,15243,0
+KGEI.US,D,20240322,000000,3.275,3.35,3.2612,3.31,7338,0
+KGEI.US,D,20240325,000000,3.39,3.39,3.1318,3.2,17608,0
+KGEI.US,D,20240326,000000,3.141,3.1799,3.141,3.16,3379,0
+KGEI.US,D,20240327,000000,3.155,3.17,3.13,3.16,29423,0
+KGEI.US,D,20240328,000000,3.1,3.13,3.05,3.13,73382,0
+KGEI.US,D,20240401,000000,3.04,3.1499,3.04,3.05,20892,0
+KGEI.US,D,20240402,000000,3.15,3.285,3.035,3.05,48900,0
+KGEI.US,D,20240403,000000,3.05,3.115,2.86,3.115,19751,0
+KGEI.US,D,20240404,000000,3.16,3.34,3.15,3.16,208179,0
+KGEI.US,D,20240405,000000,3.15,3.44,3.15,3.36,351867,0
+KGEI.US,D,20240408,000000,3.4,3.67,3.39,3.54,112627,0
+KGEI.US,D,20240409,000000,3.51,3.54,3.42,3.47,149268,0
+KGEI.US,D,20240410,000000,3.3527,3.49,3.34,3.4,38955,0
+KGEI.US,D,20240411,000000,3.47,3.47,3.44,3.44,525,0
+KGEI.US,D,20240412,000000,3.44,3.45,3.28,3.375,221512,0
+KGEI.US,D,20240415,000000,3.3,3.39,3.3,3.39,152871,0
+KGEI.US,D,20240416,000000,3.29,3.4,3.17,3.18,88291,0
+KGEI.US,D,20240417,000000,3.18,3.21,3.18,3.21,379,0
+KGEI.US,D,20240418,000000,3.13,3.2,3.13,3.2,201343,0
+KGEI.US,D,20240419,000000,3.11,3.27,3.11,3.21,3488,0
+KGEI.US,D,20240422,000000,3.13,3.28,3.13,3.26,9068,0
+KGEI.US,D,20240423,000000,3.15,3.2352,3.15,3.22,9464,0
+KGEI.US,D,20240424,000000,3.17,3.24,3.15,3.22,236318,0
+KGEI.US,D,20240425,000000,3.11,3.28,3.1,3.15,14858,0
+KGEI.US,D,20240426,000000,3.28,3.28,3.14,3.14,3126,0
+KGEI.US,D,20240429,000000,3.14,3.2,3.11,3.15,27444,0
+KGEI.US,D,20240430,000000,3.16,3.29,3.16,3.18,12261,0
+KGEI.US,D,20240501,000000,3.17,3.28,3.12,3.13,1782,0
+KGEI.US,D,20240502,000000,3.14,3.28,3.12,3.16,2766,0
+KGEI.US,D,20240503,000000,3.24,3.37,3.19,3.37,7539,0
+KGEI.US,D,20240506,000000,3.47,3.47,3.1745,3.3499,1467,0
+KGEI.US,D,20240507,000000,3.29,3.34,3.1764,3.34,1831,0
+KGEI.US,D,20240508,000000,3.29,3.29,3.27,3.27,583,0
+KGEI.US,D,20240509,000000,3.16,3.2202,3.16,3.22,11101,0
+KGEI.US,D,20240510,000000,3.18,3.25,3.18,3.2,4234,0
+KGEI.US,D,20240513,000000,3.2189,3.2189,3.08,3.13,5486,0
+KGEI.US,D,20240514,000000,3.1001,3.1001,3,3.1,17854,0
+KGEI.US,D,20240515,000000,3.1,3.1,3.1,3.1,692,0
+KGEI.US,D,20240516,000000,3.09,3.09,3.06,3.06,909,0
+KGEI.US,D,20240517,000000,3.07,3.1,3.0501,3.0573,8254,0
+KGEI.US,D,20240520,000000,3.06,3.12,3.06,3.09,19718,0
+KGEI.US,D,20240521,000000,3.09,3.22,3.08,3.12,21959,0
+KGEI.US,D,20240522,000000,3.12,3.17,3.12,3.16,4181,0
+KGEI.US,D,20240523,000000,3.16,3.27,3.1401,3.27,7481,0
+KGEI.US,D,20240524,000000,3.29,3.35,3.215,3.35,6429,0
+KGEI.US,D,20240528,000000,3.35,3.5,3.35,3.5,15652,0
+KGEI.US,D,20240529,000000,3.5,3.5,3.45,3.49,1136,0
+KGEI.US,D,20240530,000000,3.445,3.53,3.35,3.53,7828,0
+KGEI.US,D,20240531,000000,3.48,3.59,3.45,3.545,40560,0
+KGEI.US,D,20240603,000000,3.5901,3.6602,3.45,3.53,45026,0
+KGEI.US,D,20240604,000000,3.55,3.55,3.31,3.51,24525,0
+KGEI.US,D,20240605,000000,3.54,3.64,3.52,3.63,29523,0
+KGEI.US,D,20240606,000000,3.61,3.66,3.47,3.59,24219,0
+KGEI.US,D,20240607,000000,3.46,3.5699,3.39,3.445,28915,0
+KGEI.US,D,20240610,000000,3.49,3.55,3.36,3.36,22244,0
+KGEI.US,D,20240611,000000,3.52,3.54,3.43,3.43,14194,0
+KGEI.US,D,20240612,000000,3.38,3.54,3.38,3.54,31242,0
+KGEI.US,D,20240613,000000,3.53,3.6,3.3718,3.45,20890,0
+KGEI.US,D,20240614,000000,3.42,3.42,3.36,3.37,701,0
+KGEI.US,D,20240617,000000,3.28,3.4,3.25,3.34,16252,0
+KGEI.US,D,20240618,000000,3.4,3.4,3.3,3.4,10120,0
+KGEI.US,D,20240620,000000,3.36,3.4,3.305,3.4,11708,0
+KGEI.US,D,20240621,000000,3.4499,3.47,3.41,3.45,23151,0
+KGEI.US,D,20240624,000000,3.45,3.46,3.4,3.45,8806,0
+KGEI.US,D,20240625,000000,3.48,3.55,3.475,3.51,26885,0
+KGEI.US,D,20240626,000000,3.445,3.52,3.4347,3.52,1203,0
+KGEI.US,D,20240627,000000,3.4,3.55,3.4,3.49,4679,0
+KGEI.US,D,20240628,000000,3.425,3.57,3.42,3.57,60001,0
+KGEI.US,D,20240701,000000,3.4,3.51,3.4,3.45,3070,0
+KGEI.US,D,20240702,000000,3.465,3.48,3.25,3.45,37322,0
+KGEI.US,D,20240703,000000,3.405,3.52,3.405,3.52,1383,0
+KGEI.US,D,20240705,000000,3.51,3.55,3.4001,3.45,3340,0
+KGEI.US,D,20240708,000000,3.53,3.55,3.47,3.5,42260,0
+KGEI.US,D,20240709,000000,3.65,3.65,3.31,3.33,19270,0
+KGEI.US,D,20240710,000000,3.35,3.4599,3.31,3.31,6877,0
+KGEI.US,D,20240711,000000,3.432,3.63,3.37,3.4,36621,0
+KGEI.US,D,20240712,000000,3.39,3.51,3.3101,3.43,39708,0
+KGEI.US,D,20240715,000000,3.425,3.46,3.35,3.4,15553,0
+KGEI.US,D,20240716,000000,3.43,3.46,3.42,3.46,8966,0
+KGEI.US,D,20240717,000000,3.495,3.55,3.4368,3.46,26581,0
+KGEI.US,D,20240718,000000,3.41,3.49,3.41,3.49,1873,0
+KGEI.US,D,20240719,000000,3.45,3.52,3.45,3.52,13418,0
+KGEI.US,D,20240722,000000,3.5,3.55,3.41,3.55,9564,0
+KGEI.US,D,20240723,000000,3.52,3.55,3.45,3.54,7509,0
+KGEI.US,D,20240725,000000,3.4,3.5,3.39,3.5,8357,0
+KGEI.US,D,20240726,000000,3.4,3.45,3.38,3.45,4894,0
+KGEI.US,D,20240729,000000,3.45,3.45,3.1001,3.39,6595,0
+KGEI.US,D,20240730,000000,3.34,3.34,3.14,3.23,11550,0
+KGEI.US,D,20240731,000000,3.04,3.3,3.04,3.3,3579,0
+KGEI.US,D,20240801,000000,3.195,3.25,3.08,3.08,21562,0
+KGEI.US,D,20240802,000000,3.145,3.145,2.9,3.1,46071,0
+KGEI.US,D,20240805,000000,2.91,3.07,2.91,3.01,4224,0
+KGEI.US,D,20240806,000000,2.92,3.1584,2.9126,3.1584,10456,0
+KGEI.US,D,20240807,000000,3.17,3.17,3.14,3.14,638,0
+KGEI.US,D,20240808,000000,3.15,3.2,3.1,3.135,9593,0
+KGEI.US,D,20240809,000000,2.9901,3.1001,2.9901,3.1001,851,0
+KGEI.US,D,20240812,000000,3.17,3.18,3.16,3.16,3833,0
+KGEI.US,D,20240813,000000,3.3538,3.3538,3.23,3.3,1119,0
+KGEI.US,D,20240814,000000,3.1515,3.43,3.15,3.41,22058,0
+KGEI.US,D,20240815,000000,3.13,3.22,3.13,3.1312,1082,0
+KGEI.US,D,20240816,000000,3.23,3.23,3.2299,3.2299,1207,0
+KGEI.US,D,20240819,000000,3.15,3.2,3.02,3.09,15176,0
+KGEI.US,D,20240820,000000,3.11,3.1603,3.11,3.14,3167,0
+KGEI.US,D,20240821,000000,3.185,3.185,3.185,3.185,314,0
+KGEI.US,D,20240822,000000,3.13,3.1486,3.1202,3.1486,2634,0
+KGEI.US,D,20240827,000000,3.16,3.16,3.1,3.1,928,0
+KGEI.US,D,20240828,000000,3.0604,3.1499,3.05,3.14,2935,0
+KGEI.US,D,20240829,000000,3.095,3.095,3.05,3.095,2107,0
+KGEI.US,D,20240830,000000,3.03,3.06,3.03,3.05,3187,0
+KGEI.US,D,20240903,000000,3.09,3.09,3.0405,3.09,6438,0
+KGEI.US,D,20240904,000000,3.08,3.09,3.055,3.09,1484,0
+KGEI.US,D,20240905,000000,3.09,3.09,3.04,3.075,1883,0
+KGEI.US,D,20240906,000000,3.01,3.01,3.01,3.01,1364,0
+KGEI.US,D,20240909,000000,2.974,2.98,2.974,2.9799,1587,0
+KGEI.US,D,20240910,000000,2.945,2.945,2.85,2.91,8277,0
+KGEI.US,D,20240911,000000,2.96,3.01,2.8698,2.95,4208,0
+KGEI.US,D,20240912,000000,2.95,3.1,2.95,3.1,9278,0
+KGEI.US,D,20240913,000000,3.125,3.125,3.0473,3.08,8240,0
+KGEI.US,D,20240916,000000,3.095,3.2967,3.065,3.21,30078,0
+KGEI.US,D,20240917,000000,3.12,3.185,3.09,3.1709,4494,0
+KGEI.US,D,20240918,000000,3.23,3.315,3.1701,3.26,3097,0
+KGEI.US,D,20240919,000000,3.31,3.47,3.31,3.355,24054,0
+KGEI.US,D,20240920,000000,3.27,3.28,3.12,3.27,4547,0
+KGEI.US,D,20240923,000000,3.1,3.16,3.04,3.04,3813,0
+KGEI.US,D,20240924,000000,3.19,3.19,3.19,3.19,568,0
+KGEI.US,D,20240925,000000,3.13,3.3273,3.08,3.25,8961,0
+KGEI.US,D,20240926,000000,3.0944,3.15,3.0944,3.15,2263,0
+KGEI.US,D,20240927,000000,3.1,3.178,3.1,3.15,5367,0
+KGEI.US,D,20240930,000000,3.07,3.2,3.07,3.2,6169,0
+KGEI.US,D,20241001,000000,3.08,3.27,3.08,3.27,4276,0
+KGEI.US,D,20241002,000000,3.2688,3.27,3.24,3.25,4316,0
+KGEI.US,D,20241003,000000,3.25,3.33,3.15,3.27,9108,0
+KGEI.US,D,20241004,000000,3.26,3.26,3.1501,3.1501,3562,0
+KGEI.US,D,20241007,000000,3.33,3.45,3.32,3.45,33501,0
+KGEI.US,D,20241008,000000,3.44,3.48,3.32,3.39,16673,0
+KGEI.US,D,20241010,000000,3.4,3.4656,3.4,3.44,6868,0
+KGEI.US,D,20241011,000000,3.5348,3.55,3.41,3.47,6587,0
+KGEI.US,D,20241014,000000,3.22,3.47,3.1999,3.47,2289,0
+KGEI.US,D,20241015,000000,3.25,3.3,3.24,3.24,3133,0
+KGEI.US,D,20241016,000000,3.2021,3.53,3.2021,3.46,3115,0
+KGEI.US,D,20241017,000000,3.48,3.5,3.38,3.38,17233,0
+KGEI.US,D,20241018,000000,3.39,3.46,3.39,3.44,4455,0
+KGEI.US,D,20241021,000000,3.43,3.53,3.4,3.46,5544,0
+KGEI.US,D,20241022,000000,3.44,3.44,3.44,3.44,430,0
+KGEI.US,D,20241023,000000,3.22,3.22,3.22,3.22,460,0
+KGEI.US,D,20241024,000000,3.31,3.31,3.2,3.2,638,0
+KGEI.US,D,20241025,000000,3.4066,3.49,3.3342,3.48,21534,0
+KGEI.US,D,20241028,000000,3.27,3.27,3.24,3.24,2861,0
+KGEI.US,D,20241029,000000,3.28,3.28,3.2,3.26,1941,0
+KGEI.US,D,20241030,000000,3.29,3.29,3.28,3.28,1028,0
+KGEI.US,D,20241031,000000,3.1241,3.32,3.1241,3.25,10865,0
+KGEI.US,D,20241101,000000,3.28,3.3714,3.28,3.355,8979,0
+KGEI.US,D,20241104,000000,3.39,3.4,3.38,3.395,10228,0
+KGEI.US,D,20241105,000000,3.37,3.4,3.325,3.37,4486,0
+KGEI.US,D,20241107,000000,2.91,3.6,2.91,3.35,11457,0
+KGEI.US,D,20241108,000000,3.65,3.65,3.34,3.34,4350,0
+KGEI.US,D,20241111,000000,2.91,3.4003,2.91,3.32,9289,0
+KGEI.US,D,20241112,000000,3.69,3.69,3.28,3.46,39066,0
+KGEI.US,D,20241113,000000,3.51,3.5899,3.44,3.44,9242,0
+KGEI.US,D,20241114,000000,3.43,3.525,3.43,3.525,24980,0
+KGEI.US,D,20241115,000000,3.34,3.52,3.34,3.505,8184,0
+KGEI.US,D,20241118,000000,3.47,3.63,3.47,3.62,22711,0
+KGEI.US,D,20241119,000000,3.62,3.7,3.59,3.7,63673,0
+KGEI.US,D,20241120,000000,3.76,4,3.76,3.98,43104,0
+KGEI.US,D,20241121,000000,3.94,3.98,3.8205,3.98,6508,0
+KGEI.US,D,20241122,000000,3.99,4.25,3.99,4.05,15364,0
+KGEI.US,D,20241125,000000,3.99,4.23,3.99,4.1,53155,0
+KGEI.US,D,20241126,000000,4.13,4.27,4.12,4.195,19610,0
+KGEI.US,D,20241127,000000,4.08,4.2499,4.08,4.22,9528,0
+KGEI.US,D,20241129,000000,4.155,4.25,4.155,4.25,853,0
+KGEI.US,D,20241202,000000,4.2265,4.28,4.2265,4.28,5110,0
+KGEI.US,D,20241203,000000,4.2523,4.33,4.1,4.29,9187,0
+KGEI.US,D,20241204,000000,4.33,4.48,4.3,4.39,16009,0
+KGEI.US,D,20241205,000000,4.4794,4.5,4.39,4.4501,7673,0
+KGEI.US,D,20241206,000000,4.39,4.4229,4.325,4.4229,3978,0
+KGEI.US,D,20241209,000000,4.47,4.62,4.3896,4.62,24003,0
+KGEI.US,D,20241210,000000,4.64,4.68,4.58,4.66,20647,0
+KGEI.US,D,20241211,000000,4.7,4.78,4.4604,4.78,23975,0
+KGEI.US,D,20241212,000000,4.62,5.04,4.62,5.04,93195,0
+KGEI.US,D,20241213,000000,5.14,5.57,5.085,5.55,91283,0
+KGEI.US,D,20241216,000000,5.68,5.8383,5.05,5.22,88857,0
+KGEI.US,D,20241217,000000,5.31,5.39,4.95,5.39,24308,0
+KGEI.US,D,20241218,000000,5.46,5.515,5.25,5.36,42684,0
+KGEI.US,D,20241219,000000,5.33,5.47,5.22,5.28,18579,0
+KGEI.US,D,20241220,000000,5.27,5.59,5.25,5.59,33096,0
+KGEI.US,D,20241223,000000,5.59,5.59,5.36,5.44,15108,0
+KGEI.US,D,20241224,000000,5.42,5.57,5.42,5.44,14182,0
+KGEI.US,D,20241226,000000,5.55,5.73,5.485,5.73,24035,0
+KGEI.US,D,20241227,000000,5.59,5.59,5.28,5.42,19866,0
+KGEI.US,D,20241230,000000,5.47,5.47,5.34,5.44,16240,0
+KGEI.US,D,20241231,000000,5.32,5.5,5.24,5.32,21832,0
+KGEI.US,D,20250102,000000,5.43,5.53,5.1668,5.32,32012,0
+KGEI.US,D,20250103,000000,5.35,5.6,5.08,5.6,29617,0
+KGEI.US,D,20250106,000000,5.6,6.12,5.52,6.04,100928,0
+KGEI.US,D,20250107,000000,6.08,6.28,5.89,6,52319,0
+KGEI.US,D,20250108,000000,5.92,6.12,5.7594,5.98,21488,0
+KGEI.US,D,20250110,000000,6.21,6.2855,5.86,6.22,71317,0
+KGEI.US,D,20250113,000000,6.22,6.37,6.1356,6.29,135897,0
+KGEI.US,D,20250114,000000,6.42,6.55,6.0028,6.26,79042,0
+KGEI.US,D,20250115,000000,6.25,6.5961,6.11,6.47,113183,0
+KGEI.US,D,20250116,000000,6.64,6.9,6.5,6.87,110615,0
+KGEI.US,D,20250117,000000,6.77,6.9999,6.605,6.62,164543,0
+KGEI.US,D,20250121,000000,6.82,7.14,6.35,7.02,208825,0
+KGEI.US,D,20250122,000000,7.19,7.49,6.861,7.36,184167,0
+KGEI.US,D,20250123,000000,7.43,7.5798,7.2551,7.35,212851,0
+KGEI.US,D,20250124,000000,7.42,7.49,7.11,7.47,117526,0
+KGEI.US,D,20250127,000000,7.46,7.51,7.11,7.39,108145,0
+KGEI.US,D,20250128,000000,7.45,7.8,7.36,7.58,138512,0
+KGEI.US,D,20250129,000000,7.55,7.68,7.37,7.57,85918,0
+KGEI.US,D,20250130,000000,7.35,7.74,7.28,7.63,92704,0
+KGEI.US,D,20250131,000000,7.73,7.74,7.3729,7.52,112999,0
+KGEI.US,D,20250203,000000,7.25,7.54,7.1,7.46,72493,0
+KGEI.US,D,20250204,000000,7.63,7.9054,7.44,7.51,182407,0
+KGEI.US,D,20250205,000000,7.26,7.77,7,7.54,112492,0
+KGEI.US,D,20250206,000000,7.54,8.07,7.54,8,124288,0
+KGEI.US,D,20250207,000000,7.99,8.13,7.7649,7.84,103174,0
+KGEI.US,D,20250210,000000,7.9,7.9,7.48,7.66,121556,0
+KGEI.US,D,20250211,000000,7.6,7.9899,7.6,7.92,73530,0
+KGEI.US,D,20250212,000000,7.89,8.77,7.81,8.41,211138,0
+KGEI.US,D,20250213,000000,8.38,8.61,8.3107,8.47,140425,0
+KGEI.US,D,20250214,000000,8.32,8.5899,8.22,8.55,109144,0
+KGEI.US,D,20250218,000000,8.61,9.89,8.49,9.57,361847,0
+KGEI.US,D,20250219,000000,9.69,9.76,9.09,9.23,340653,0
+KGEI.US,D,20250220,000000,9.75,9.75,8.3,8.48,259271,0
+KGEI.US,D,20250221,000000,8.75,8.75,8.06,8.32,121832,0
+KGEI.US,D,20250224,000000,9.09,9.2,8.35,8.48,231367,0
+KGEI.US,D,20250225,000000,8.58,8.58,7.8,7.95,209550,0
+KGEI.US,D,20250226,000000,7.85,7.85,7.3001,7.48,141932,0
+KGEI.US,D,20250227,000000,7.65,7.765,7.45,7.48,64877,0
+KGEI.US,D,20250228,000000,7.28,7.61,7.08,7.6,82845,0
+KGEI.US,D,20250303,000000,7.28,7.99,7.01,7.57,222171,0
+KGEI.US,D,20250304,000000,7.13,8.53,7.07,8.4,816975,0
+KGEI.US,D,20250305,000000,8.9,9,7.73,7.76,336322,0
+KGEI.US,D,20250306,000000,7.79,7.83,7.36,7.69,187674,0
+KGEI.US,D,20250307,000000,7.71,8.13,7.66,7.89,80632,0
+KGEI.US,D,20250310,000000,7.86,7.86,7.355,7.36,160465,0
+KGEI.US,D,20250311,000000,7.43,7.915,7.37,7.86,94269,0
+KGEI.US,D,20250312,000000,7.96,8.1,7.66,7.98,69925,0
+KGEI.US,D,20250313,000000,7.99,7.99,7.3,7.37,89597,0
+KGEI.US,D,20250314,000000,7.56,7.67,7.3122,7.62,90988,0
+KGEI.US,D,20250317,000000,8.1,8.36,7.85,8.22,126815,0
+KGEI.US,D,20250318,000000,8.33,8.33,7.36,7.38,108509,0
+KGEI.US,D,20250319,000000,7.34,7.6996,7.22,7.57,65186,0
+KGEI.US,D,20250320,000000,7.61,7.6199,7.24,7.39,86555,0
+KGEI.US,D,20250321,000000,7.37,7.37,7.06,7.24,109834,0
+KGEI.US,D,20250324,000000,7.27,7.35,7.08,7.29,75596,0
+KGEI.US,D,20250325,000000,7.33,7.33,7.11,7.24,82192,0
+KGEI.US,D,20250326,000000,7.49,7.88,6.57,7.87,223353,0
+KGEI.US,D,20250327,000000,7.9,8.62,7.63,8.16,176903,0
+KGEI.US,D,20250328,000000,8.24,8.33,7.81,8.33,128502,0
+KGEI.US,D,20250331,000000,8.33,8.71,8.055,8.39,152868,0
+KGEI.US,D,20250401,000000,8.42,8.91,8.13,8.85,148186,0
+KGEI.US,D,20250402,000000,8.85,9.31,8.52,8.58,124046,0
+KGEI.US,D,20250403,000000,8.24,8.53,7.62,7.94,120655,0
+KGEI.US,D,20250404,000000,7.9,7.9,6.93,6.97,129679,0
+KGEI.US,D,20250407,000000,6.56,7.29,6.22,6.74,123559,0
+KGEI.US,D,20250408,000000,7.05,7.175,6.4,6.51,79192,0
+KGEI.US,D,20250409,000000,6.35,7.1,6.35,6.97,66947,0
+KGEI.US,D,20250410,000000,7.05,7.05,6.65,6.87,49095,0
+KGEI.US,D,20250411,000000,6.79,7,6.505,6.93,119542,0
+KGEI.US,D,20250414,000000,6.76,7.01,6.56,6.71,145028,0
+KGEI.US,D,20250415,000000,6.77,7.125,6.77,6.89,64802,0
+KGEI.US,D,20250416,000000,6.75,7.2973,6.75,7.2,73401,0
+KGEI.US,D,20250417,000000,7.3,7.4748,7.11,7.21,75485,0
+KGEI.US,D,20250421,000000,7.14,7.305,6.81,6.9,82962,0
+KGEI.US,D,20250422,000000,6.9,7.34,6.8401,7.08,84350,0
+KGEI.US,D,20250423,000000,7.19,7.23,6.9,6.92,58191,0
+KGEI.US,D,20250424,000000,6.98,7.175,6.9,6.99,39647,0
+KGEI.US,D,20250425,000000,7.1,7.2,6.925,7.01,39572,0
+KGEI.US,D,20250428,000000,6.94,7.05,6.68,6.87,53211,0
+KGEI.US,D,20250429,000000,6.73,7.17,6.73,7,116307,0
+KGEI.US,D,20250430,000000,6.86,6.965,6.7,6.84,75874,0
+KGEI.US,D,20250501,000000,6.77,7.29,6.77,6.87,77757,0
+KGEI.US,D,20250502,000000,6.86,7.08,6.74,6.8,53991,0
+KGEI.US,D,20250505,000000,6.73,6.73,6.22,6.22,114589,0
+KGEI.US,D,20250506,000000,6.28,6.56,6.145,6.46,211121,0
+KGEI.US,D,20250507,000000,6.49,6.5,6,6,107015,0
+KGEI.US,D,20250508,000000,6,6.1395,5.8,5.81,98018,0
+KGEI.US,D,20250509,000000,5.84,5.98,5.75,5.8,94649,0
+KGEI.US,D,20250512,000000,6.04,6.1,5.82,5.93,86309,0
+KGEI.US,D,20250513,000000,6.02,6.29,6.02,6.2,84988,0
+KGEI.US,D,20250514,000000,6.4,7.07,6.3863,6.96,142253,0
+KGEI.US,D,20250515,000000,6.94,7.067,6.5285,6.61,110641,0
+KGEI.US,D,20250516,000000,6.6,6.76,6.52,6.6,53763,0
+KGEI.US,D,20250519,000000,6.6,6.8516,6.43,6.46,81568,0
+KGEI.US,D,20250520,000000,6.49,6.55,6.32,6.43,54101,0
+KGEI.US,D,20250521,000000,6.45,6.455,6.28,6.28,43009,0
+KGEI.US,D,20250522,000000,6.22,6.62,6.16,6.57,75036,0
+KGEI.US,D,20250523,000000,6.55,6.749,6.47,6.47,51924,0
+KGEI.US,D,20250527,000000,6.54,7.45,6.54,7.2,269743,0
+KGEI.US,D,20250528,000000,7.3,7.3607,7.01,7.24,126253,0
+KGEI.US,D,20250529,000000,7.22,7.36,7.16,7.2,74520,0
+KGEI.US,D,20250530,000000,7.21,7.35,7,7.28,118143,0
+KGEI.US,D,20250602,000000,7.28,7.72,7.1084,7.19,201441,0
+KGEI.US,D,20250603,000000,7.23,7.28,7.04,7.04,93862,0
+KGEI.US,D,20250604,000000,7.09,7.22,6.825,6.89,103083,0
+KGEI.US,D,20250605,000000,6.92,7,6.66,6.72,107509,0
+KGEI.US,D,20250606,000000,6.75,6.97,6.7033,6.82,74388,0
+KGEI.US,D,20250609,000000,6.82,6.855,6.62,6.75,69070,0
+KGEI.US,D,20250610,000000,6.82,6.96,6.665,6.82,89657,0
+KGEI.US,D,20250611,000000,6.91,7.29,6.885,7.12,185413,0
+KGEI.US,D,20250612,000000,7.21,7.33,6.93,7.03,110614,0
+KGEI.US,D,20250613,000000,7.22,7.4599,7.16,7.33,201825,0
+KGEI.US,D,20250616,000000,7.26,7.4,7.04,7.08,146903,0
+KGEI.US,D,20250617,000000,7.18,7.48,7.06,7.22,173633,0
+KGEI.US,D,20250618,000000,7.22,7.34,7.16,7.23,126722,0
+KGEI.US,D,20250620,000000,7.27,7.31,6.91,6.92,131152,0
+KGEI.US,D,20250623,000000,6.95,7.07,6.685,6.73,196039,0
+KGEI.US,D,20250624,000000,6.64,6.71,6.54,6.64,156602,0
+KGEI.US,D,20250625,000000,6.81,6.935,6.66,6.92,175550,0
+KGEI.US,D,20250626,000000,6.98,7.08,6.66,6.83,250833,0
+KGEI.US,D,20250627,000000,6.84,6.955,6.715,6.87,4751090,0
+KGEI.US,D,20250630,000000,6.87,6.91,6.7,6.85,348552,0
+KGEI.US,D,20250701,000000,6.81,8.27,6.47,8.2,751775,0
+KGEI.US,D,20250702,000000,8.13,8.17,6.51,6.645,738508,0
+KGEI.US,D,20250703,000000,6.65,6.8,6.615,6.79,138630,0
+KGEI.US,D,20250707,000000,6.64,6.64,5.62,6.25,910770,0
+KGEI.US,D,20250708,000000,6.18,6.43,6.1,6.39,208457,0
+KGEI.US,D,20250709,000000,6.33,6.355,6.22,6.29,91254,0
+KGEI.US,D,20250710,000000,6.2,6.24,6.06,6.14,211069,0
+KGEI.US,D,20250711,000000,6.1,6.18,5.945,5.96,154023,0
+KGEI.US,D,20250714,000000,5.96,5.98,5.8,5.98,257370,0
+KGEI.US,D,20250715,000000,6.01,6.075,5.72,5.72,195068,0
+KGEI.US,D,20250716,000000,5.71,5.84,5.55,5.63,219283,0
+KGEI.US,D,20250717,000000,5.63,5.96,5.58,5.95,144480,0
+KGEI.US,D,20250718,000000,6.01,6.15,5.94,6.08,231205,0
+KGEI.US,D,20250721,000000,6.04,6.09,5.75,5.76,214332,0
+KGEI.US,D,20250722,000000,5.74,5.98,5.74,5.88,187780,0
+KGEI.US,D,20250723,000000,5.87,6.24,5.87,6.23,154120,0
+KGEI.US,D,20250724,000000,6.25,6.33,6.185,6.22,90875,0
+KGEI.US,D,20250725,000000,6.25,6.25,6.07,6.08,59478,0
+KGEI.US,D,20250728,000000,6.1,6.19,6.01,6.17,124718,0
+KGEI.US,D,20250729,000000,6.21,6.4,6.16,6.37,121957,0
+KGEI.US,D,20250730,000000,6.39,6.39,6.095,6.21,140956,0
+KGEI.US,D,20250731,000000,6.18,6.34,6.09,6.14,88330,0
+KGEI.US,D,20250801,000000,6.13,6.13,5.83,5.89,181805,0
+KGEI.US,D,20250804,000000,5.85,5.86,5.7,5.75,85525,0
+KGEI.US,D,20250805,000000,5.8,6.02,5.71,5.75,173976,0
+KGEI.US,D,20250806,000000,5.77,5.995,5.77,5.87,95058,0
+KGEI.US,D,20250807,000000,5.96,6.18,5.93,6.06,109186,0
+KGEI.US,D,20250808,000000,6.04,6.21,6.04,6.06,93192,0
+KGEI.US,D,20250811,000000,6.05,6.1345,5.65,5.77,105618,0
+KGEI.US,D,20250812,000000,5.72,5.99,5.65,5.99,213107,0
+KGEI.US,D,20250813,000000,6.07,6.07,5.69,5.71,119283,0
+KGEI.US,D,20250814,000000,5.7,5.745,5.6357,5.65,71843,0
+KGEI.US,D,20250815,000000,5.67,5.72,5.645,5.69,88909,0
+KGEI.US,D,20250818,000000,5.65,5.705,5.6,5.65,90826,0
+KGEI.US,D,20250819,000000,5.61,5.6623,5.45,5.46,89844,0
+KGEI.US,D,20250820,000000,5.49,5.52,5.28,5.31,180283,0
+KGEI.US,D,20250821,000000,5.29,5.3495,5.185,5.22,105436,0
+KGEI.US,D,20250822,000000,5.23,5.6,5.23,5.59,131032,0
+KGEI.US,D,20250825,000000,5.58,5.58,5.44,5.48,69409,0
+KGEI.US,D,20250826,000000,5.45,5.46,5.32,5.45,47527,0
+KGEI.US,D,20250827,000000,5.44,5.55,5.44,5.54,45434,0
+KGEI.US,D,20250828,000000,5.54,5.68,5.49,5.63,47522,0
+KGEI.US,D,20250829,000000,5.65,5.65,5.555,5.64,39513,0
+KGEI.US,D,20250902,000000,5.64,5.6514,5.48,5.54,63042,0
+KGEI.US,D,20250903,000000,5.47,5.47,5.33,5.4,52634,0
+KGEI.US,D,20250904,000000,5.4,5.47,5.34,5.38,49857,0
+KGEI.US,D,20250905,000000,5.35,5.39,5.17,5.22,125762,0
+KGEI.US,D,20250908,000000,5.24,5.285,5.03,5.15,80783,0
+KGEI.US,D,20250909,000000,5.18,5.365,5.16,5.3,113227,0
+KGEI.US,D,20250910,000000,5.27,5.445,5.27,5.39,71890,0
+KGEI.US,D,20250911,000000,5.36,5.44,5.3119,5.43,56408,0
+KGEI.US,D,20250912,000000,5.46,5.46,5.35,5.38,85605,0
+KGEI.US,D,20250915,000000,5.43,5.555,5.36,5.46,73456,0
+KGEI.US,D,20250916,000000,5.47,5.875,5.47,5.85,117343,0
+KGEI.US,D,20250917,000000,5.83,6.24,5.81,5.83,180646,0
+KGEI.US,D,20250918,000000,5.79,5.805,5.63,5.73,131864,0
+KGEI.US,D,20250919,000000,5.75,5.82,5.49,5.52,737394,0
+KGEI.US,D,20250922,000000,5.46,5.71,5.445,5.68,114971,0
+KGEI.US,D,20250923,000000,5.7,5.9,5.7,5.74,90800,0
+KGEI.US,D,20250924,000000,5.76,5.85,5.62,5.76,79712,0
+KGEI.US,D,20250925,000000,5.75,5.75,5.64,5.67,55826,0
+KGEI.US,D,20250926,000000,5.66,5.81,5.66,5.78,55179,0
+KGEI.US,D,20250929,000000,5.78,5.8713,5.65,5.65,56427,0
+KGEI.US,D,20250930,000000,5.58,5.605,5.405,5.55,88080,0
+KGEI.US,D,20251001,000000,5.44,5.55,5.43,5.5,71938,0
+KGEI.US,D,20251002,000000,5.5,5.52,5.36,5.48,94179,0
+KGEI.US,D,20251003,000000,5.5,5.73,5.5,5.64,45640,0
+KGEI.US,D,20251006,000000,5.47,5.69,5.15,5.41,224889,0
+KGEI.US,D,20251007,000000,5.4,5.64,5.27,5.61,141835,0
+KGEI.US,D,20251008,000000,5.65,5.7,5.47,5.59,128744,0
+KGEI.US,D,20251009,000000,5.59,5.665,5.45,5.48,47441,0
+KGEI.US,D,20251010,000000,5.41,5.435,5.17,5.18,97668,0
+KGEI.US,D,20251013,000000,5.21,5.3522,5.13,5.17,40475,0
+KGEI.US,D,20251014,000000,5.11,5.26,5.11,5.14,52228,0
+KGEI.US,D,20251015,000000,5.13,5.19,5.11,5.16,41361,0
+KGEI.US,D,20251016,000000,5.15,5.215,4.93,4.97,66481,0
+KGEI.US,D,20251017,000000,4.95,4.99,4.83,4.86,61786,0
+KGEI.US,D,20251020,000000,4.76,4.92,4.49,4.51,91277,0
+KGEI.US,D,20251021,000000,4.5,4.52,4.41,4.45,64054,0
+KGEI.US,D,20251022,000000,4.5,4.57,4.29,4.4,46890,0
+KGEI.US,D,20251023,000000,4.4,4.54,4.4,4.53,28178,0
+KGEI.US,D,20251024,000000,4.56,4.7999,4.56,4.61,53150,0
+KGEI.US,D,20251027,000000,4.61,4.61,4.42,4.42,53117,0
+KGEI.US,D,20251028,000000,4.4,4.49,4.31,4.31,57757,0
+KGEI.US,D,20251029,000000,4.36,4.56,4.31,4.4,92731,0
+KGEI.US,D,20251030,000000,4.34,4.405,4.255,4.35,40117,0
+KGEI.US,D,20251031,000000,4.38,4.4599,4.29,4.37,90567,0
+KGEI.US,D,20251103,000000,4.345,4.39,4.23,4.24,69272,0
+KGEI.US,D,20251104,000000,4.15,4.24,4.11,4.18,82698,0
+KGEI.US,D,20251105,000000,4.158,4.25,4.13,4.18,51522,0
+KGEI.US,D,20251106,000000,4.17,4.212,4.08,4.1,110601,0
+KGEI.US,D,20251107,000000,4.08,4.15,4.025,4.13,75587,0
+KGEI.US,D,20251110,000000,4.18,4.28,4.17,4.23,70277,0
+KGEI.US,D,20251111,000000,4.26,4.26,4.16,4.19,95990,0
+KGEI.US,D,20251112,000000,4.12,4.12,3.87,4.01,127543,0
+KGEI.US,D,20251113,000000,3.99,4.03,3.92,3.97,60558,0
+KGEI.US,D,20251114,000000,3.87,4.1,3.87,4.01,83055,0
+KGEI.US,D,20251117,000000,3.99,4.22,3.99,4.14,53333,0
+KGEI.US,D,20251118,000000,4.055,4.245,4.03,4.17,137083,0
+KGEI.US,D,20251119,000000,4.09,4.09,4.01,4.01,47502,0
+KGEI.US,D,20251120,000000,4,4.065,3.89,3.89,60353,0
+KGEI.US,D,20251121,000000,3.87,4.035,3.87,3.93,92533,0
+KGEI.US,D,20251124,000000,3.91,3.935,3.85,3.85,36011,0
+KGEI.US,D,20251125,000000,3.86,3.9,3.71,3.9,85270,0
+KGEI.US,D,20251126,000000,3.87,4.08,3.83,4.05,90242,0
+KGEI.US,D,20251128,000000,4,4.105,4,4.02,46458,0
+KGEI.US,D,20251201,000000,4,4.07,3.94,4.02,35546,0
+KGEI.US,D,20251202,000000,4.05,4.05,3.97,3.99,34733,0
+KGEI.US,D,20251203,000000,3.99,4.11,3.9422,4.09,83364,0
+KGEI.US,D,20251204,000000,4.1,4.1,4.01,4.065,85597,0
+KGEI.US,D,20251205,000000,4.08,4.27,4.009,4.02,124533,0
+KGEI.US,D,20251208,000000,4.03,4.05,3.92,3.95,47330,0
+KGEI.US,D,20251209,000000,3.96,4.04,3.9,4.01,43553,0
+KGEI.US,D,20251210,000000,4,4.08,3.95,4.06,66183,0
+KGEI.US,D,20251211,000000,4.01,4.09,3.96,4.05,74413,0
+KGEI.US,D,20251212,000000,4.08,4.155,3.99,4.07,144887,0
+KGEI.US,D,20251215,000000,4.04,4.055,3.94,4.01,68288,0
+KGEI.US,D,20251216,000000,4,4.03,3.92,3.95,83816,0
+KGEI.US,D,20251217,000000,3.94,3.941,3.745,3.93,163352,0
+KGEI.US,D,20251218,000000,3.91,3.955,3.79,3.79,143131,0
+KGEI.US,D,20251219,000000,3.79,3.88,3.74,3.8,133774,0
+KGEI.US,D,20251222,000000,3.83,3.87,3.69,3.7,125272,0
+KGEI.US,D,20251223,000000,3.7,3.99,3.7,3.96,62022,0
+KGEI.US,D,20251224,000000,3.97,4.2,3.97,4.11,101748,0
+KGEI.US,D,20251226,000000,4.12,4.21,4.07,4.2,112375,0
+KGEI.US,D,20251229,000000,4.2,4.2,4,4.01,52231,0
+KGEI.US,D,20251230,000000,4.04,4.0899,4.025,4.04,27017,0
+KGEI.US,D,20251231,000000,4,4.005,3.9,3.93,47038,0
+KGEI.US,D,20260102,000000,3.93,3.98,3.89,3.92,72292,0
+KGEI.US,D,20260105,000000,3.9,3.9,3.72,3.76,173510,0
+KGEI.US,D,20260106,000000,3.76,3.765,3.57,3.59,110206,0
+KGEI.US,D,20260107,000000,3.59,3.59,3.425,3.43,113868,0
+KGEI.US,D,20260108,000000,3.43,3.49,3.35,3.46,140990,0
+KGEI.US,D,20260109,000000,3.45,3.56,3.37,3.38,137473,0
+KGEI.US,D,20260112,000000,3.38,3.48,3.37,3.43,61436,0
+KGEI.US,D,20260113,000000,3.44,3.59,3.425,3.55,117979,0
+KGEI.US,D,20260114,000000,3.59,3.745,3.58,3.71,150398,0
+KGEI.US,D,20260115,000000,3.7,3.7,3.5001,3.59,52097,0
+KGEI.US,D,20260116,000000,3.61,3.668,3.555,3.62,80094,0
+KGEI.US,D,20260120,000000,3.63,3.84,3.63,3.66,96333,0
+KGEI.US,D,20260121,000000,3.7,3.9,3.6701,3.86,86095,0
+KGEI.US,D,20260122,000000,3.87,3.89,3.775,3.83,73892,0
+KGEI.US,D,20260123,000000,3.86,4,3.86,3.91,89112,0
+KGEI.US,D,20260126,000000,3.95,4.0399,3.86,3.99,54817,0
+KGEI.US,D,20260127,000000,3.99,3.99,3.8517,3.97,68596,0
+KGEI.US,D,20260128,000000,3.99,3.99,3.74,3.84,133033,0
+KGEI.US,D,20260129,000000,3.89,4.015,3.83,3.99,99698,0
+KGEI.US,D,20260130,000000,3.98,4.04,3.865,4.03,160126,0
+KGEI.US,D,20260202,000000,3.9,3.97,3.84,3.9,112013,0
+KGEI.US,D,20260203,000000,3.89,4.025,3.82,3.89,86646,0
+KGEI.US,D,20260204,000000,3.95,3.97,3.89,3.92,113463,0
+KGEI.US,D,20260205,000000,3.92,3.93,3.76,3.78,75481,0
+KGEI.US,D,20260206,000000,3.83,3.98,3.82,3.85,114404,0
+KGEI.US,D,20260209,000000,3.88,3.9,3.825,3.85,73111,0
+KGEI.US,D,20260210,000000,3.85,3.85,3.625,3.67,251605,0
+KGEI.US,D,20260211,000000,3.75,3.84,3.715,3.82,183777,0
+KGEI.US,D,20260212,000000,3.84,3.88,3.625,3.68,127932,0
+KGEI.US,D,20260213,000000,3.685,3.804,3.675,3.78,47594,0
+KGEI.US,D,20260217,000000,3.8,3.82,3.57,3.79,189157,0
+KGEI.US,D,20260218,000000,3.85,3.93,3.685,3.9,146998,0
diff --git a/daily/us/nasdaq stocks/2/khc.us.txt b/daily/us/nasdaq stocks/2/khc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f674335796f53e6807bf3c2df9f489a4b38be1b7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/khc.us.txt	
@@ -0,0 +1,2673 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KHC.US,D,20150706,000000,51.9603,54.3661,51.9603,53.3964,5205602.8391938,0
+KHC.US,D,20150707,000000,53.9599,54.6745,53.3964,54.6183,7918058.6222913,0
+KHC.US,D,20150708,000000,54.374,55.2544,54.1867,55.1837,5844669.1977115,0
+KHC.US,D,20150709,000000,55.9634,56.4036,54.5223,54.7424,5830458.0755237,0
+KHC.US,D,20150710,000000,54.9238,56.938,54.8898,56.5781,6808672.2824197,0
+KHC.US,D,20150713,000000,58.1888,58.3285,57.0184,57.6905,12405478.513714,0
+KHC.US,D,20150714,000000,58.1462,58.1811,56.8263,57.0843,25614835.692205,0
+KHC.US,D,20150715,000000,56.8263,57.2075,55.9139,56.138,8650039.1765401,0
+KHC.US,D,20150716,000000,56.3309,57.6982,56.3153,57.6341,7698343.5980586,0
+KHC.US,D,20150717,000000,58.1288,58.3198,56.5433,58.2781,8336178.690348,0
+KHC.US,D,20150720,000000,58.5089,59.4244,57.9096,58.6281,14052813.730907,0
+KHC.US,D,20150721,000000,58.5224,59.0442,58.1064,58.7106,8366790.1962001,0
+KHC.US,D,20150722,000000,59.1557,59.2051,57.5091,57.5537,7106959.4163672,0
+KHC.US,D,20150723,000000,57.797,57.9057,56.4841,56.5577,4037447.7703848,0
+KHC.US,D,20150724,000000,56.6915,57.0649,55.9749,56.3133,4227946.517582,0
+KHC.US,D,20150727,000000,56.4772,57.4731,56.2242,57.031,7834864.6237698,0
+KHC.US,D,20150728,000000,57.8126,57.9649,57.1173,57.7243,2572452.3570072,0
+KHC.US,D,20150729,000000,57.6759,57.7079,56.7459,57.4179,3091584.7227135,0
+KHC.US,D,20150730,000000,57.641,58.7309,57.1929,58.3789,4405560.2802544,0
+KHC.US,D,20150731,000000,58.9181,58.9181,58.1171,58.5709,3643823.0942771,0
+KHC.US,D,20150803,000000,58.9588,59.7201,58.8948,59.2314,3638803.1579291,0
+KHC.US,D,20150804,000000,59.3816,59.6949,58.7154,58.8201,3296601.89305,0
+KHC.US,D,20150805,000000,58.9656,59.6949,58.8473,59.3137,5867971.4782483,0
+KHC.US,D,20150806,000000,59.7337,59.8364,58.598,58.7813,5032071.6418461,0
+KHC.US,D,20150807,000000,58.3256,58.504,56.9621,57.8243,4442464.2371325,0
+KHC.US,D,20150810,000000,58.5389,58.8134,57.9057,58.0841,4412752.9786986,0
+KHC.US,D,20150811,000000,57.2123,59.3137,56.8032,57.4644,5276890.4726633,0
+KHC.US,D,20150812,000000,57.3607,57.7166,56.0807,56.5199,5005151.8722567,0
+KHC.US,D,20150813,000000,56.7537,56.8032,55.8683,56.0059,3958478.64434,0
+KHC.US,D,20150814,000000,56.0631,56.5577,55.3631,56.3221,3491582.2843245,0
+KHC.US,D,20150817,000000,55.9099,56.3133,55.654,55.8683,3066889.2757826,0
+KHC.US,D,20150818,000000,55.8062,55.9749,55.3185,55.4136,2726726.7155377,0
+KHC.US,D,20150819,000000,55.2758,55.4901,54.4797,55.1138,4106371.8676775,0
+KHC.US,D,20150820,000000,54.5543,55.1002,54.374,54.723,2994433.2799708,0
+KHC.US,D,20150821,000000,54.0277,54.723,53.2559,53.2626,7550199.7903884,0
+KHC.US,D,20150824,000000,50.4048,53.2422,45.2661,52.2309,13357639.168468,0
+KHC.US,D,20150825,000000,52.9843,53.3576,51.5908,51.744,6001758.762945,0
+KHC.US,D,20150826,000000,52.8563,54.6203,51.2426,54.4708,7267701.5318358,0
+KHC.US,D,20150827,000000,53.9269,55.4581,53.8891,55.4096,8056568.854497,0
+KHC.US,D,20150828,000000,54.8326,55.4136,54.4079,55.0469,2917364.6762532,0
+KHC.US,D,20150831,000000,54.692,54.8559,53.4857,53.5506,3647759.2276049,0
+KHC.US,D,20150901,000000,52.4984,53.4613,51.3241,51.679,6338393.5495157,0
+KHC.US,D,20150902,000000,52.2115,53.1162,51.8158,53.1162,4052101.2821973,0
+KHC.US,D,20150903,000000,53.477,54.4554,52.9095,53.1821,3521298.6988145,0
+KHC.US,D,20150904,000000,52.4306,52.8339,51.6868,52.0088,4066482.5542409,0
+KHC.US,D,20150908,000000,52.9533,54.7793,52.1881,54.5872,6038798.8397075,0
+KHC.US,D,20150909,000000,54.8714,54.9053,53.0503,53.1908,3984254.8006572,0
+KHC.US,D,20150910,000000,53.1598,53.8386,52.9018,53.1821,4911346.7100087,0
+KHC.US,D,20150911,000000,53.25,54.4864,52.77,54.3594,2912748.974714,0
+KHC.US,D,20150914,000000,54.1703,55.0595,53.477,54.9451,3972043.1970763,0
+KHC.US,D,20150915,000000,55.2312,55.6578,54.3546,55.5638,4604200.4402426,0
+KHC.US,D,20150916,000000,55.4223,56.5354,54.7618,56.2842,3124552.5462636,0
+KHC.US,D,20150917,000000,56.4375,57.3093,56.0137,56.3289,4264036.8487865,0
+KHC.US,D,20150918,000000,55.6792,56.3794,55.2835,55.5977,9812339.0278914,0
+KHC.US,D,20150921,000000,55.7829,56.1514,55.2447,55.4223,4418310.176106,0
+KHC.US,D,20150922,000000,54.6503,55.1827,54.2867,54.7658,3566754.4905597,0
+KHC.US,D,20150923,000000,54.6619,54.98,53.9928,54.0277,5038119.6958068,0
+KHC.US,D,20150924,000000,53.8018,53.9046,52.8399,53.7426,5992003.5045532,0
+KHC.US,D,20150925,000000,54.3904,54.4292,53.6409,54.0588,4772044.5075657,0
+KHC.US,D,20150928,000000,53.6593,54.0006,51.5821,51.5821,6793186.5831312,0
+KHC.US,D,20150929,000000,51.7101,52.3132,50.5958,51.0003,5252232.1493374,0
+KHC.US,D,20150930,000000,51.3464,52.1804,51.1941,52.0175,4250608.4159348,0
+KHC.US,D,20151001,000000,52.5256,53.0425,51.4211,52.2018,3418717.928859,0
+KHC.US,D,20151002,000000,51.7285,52.6653,51.1262,52.6294,3518448.4309292,0
+KHC.US,D,20151005,000000,53.0638,53.986,52.5847,53.2422,8579984.8717212,0
+KHC.US,D,20151006,000000,53.2781,53.8386,52.9843,53.412,3825913.3449705,0
+KHC.US,D,20151007,000000,53.6088,54.3467,53.4188,53.9133,3154951.6225989,0
+KHC.US,D,20151008,000000,53.9172,54.8859,53.6088,54.8559,3038939.3261578,0
+KHC.US,D,20151009,000000,54.8414,55.4367,54.531,54.8238,3986288.3492353,0
+KHC.US,D,20151012,000000,54.8414,54.8414,54.0277,54.3332,2824809.342036,0
+KHC.US,D,20151013,000000,54.3177,54.4864,53.9327,54.084,2913835.8713678,0
+KHC.US,D,20151014,000000,53.8891,54.7618,53.8018,54.3661,2655088.4702444,0
+KHC.US,D,20151015,000000,54.723,55.4367,54.4797,55.4367,2897689.1656703,0
+KHC.US,D,20151016,000000,55.7771,57.4868,55.1827,57.0368,4661054.2098952,0
+KHC.US,D,20151019,000000,56.6674,56.8962,56.2242,56.6005,2648437.1577045,0
+KHC.US,D,20151020,000000,56.1591,56.8681,56.0922,56.6518,2118153.2735786,0
+KHC.US,D,20151021,000000,56.7459,57.2948,56.4772,56.7885,3218044.2202926,0
+KHC.US,D,20151022,000000,56.9117,58.9181,56.9117,58.9181,5361868.4666414,0
+KHC.US,D,20151023,000000,58.3333,58.8783,57.0649,57.4731,4313429.8050708,0
+KHC.US,D,20151026,000000,57.6186,57.6186,56.3658,56.6082,3478693.1749546,0
+KHC.US,D,20151027,000000,56.1651,57.1037,56.1651,56.8758,3304201.9199367,0
+KHC.US,D,20151028,000000,56.8594,58.3712,56.2648,58.3557,3232024.3511613,0
+KHC.US,D,20151029,000000,58.1035,58.2228,57.3771,57.9649,2426728.8021323,0
+KHC.US,D,20151030,000000,57.7554,58.2151,57.385,57.4644,2785614.0337683,0
+KHC.US,D,20151102,000000,57.8049,58.1724,57.2802,57.6836,2084843.0878945,0
+KHC.US,D,20151103,000000,57.3607,57.4868,55.9236,56.3289,6091988.7158013,0
+KHC.US,D,20151104,000000,56.2474,56.5025,55.4532,55.878,3570260.6087977,0
+KHC.US,D,20151105,000000,56.1591,56.3794,55.0925,55.5852,4541649.2284532,0
+KHC.US,D,20151106,000000,54.3546,54.9053,52.7506,53.0716,11967150.830071,0
+KHC.US,D,20151109,000000,53.0638,53.5643,52.2172,52.5052,5740853.0366827,0
+KHC.US,D,20151110,000000,52.8824,53.2268,52.4364,53.1249,4708812.6963537,0
+KHC.US,D,20151111,000000,53.5807,53.6981,52.5925,53.1453,4800129.5458639,0
+KHC.US,D,20151112,000000,52.8834,53.0318,52.1931,52.671,5291924.5014259,0
+KHC.US,D,20151113,000000,52.4655,53.2743,52.4345,52.577,4048861.2164609,0
+KHC.US,D,20151116,000000,52.7613,53.574,52.7051,53.2316,3228318.1779414,0
+KHC.US,D,20151117,000000,53.5643,53.5874,52.4791,53.0803,5717134.1468022,0
+KHC.US,D,20151118,000000,53.3713,54.2643,52.8747,53.9201,5088265.4363009,0
+KHC.US,D,20151119,000000,54.4215,54.7763,53.7436,54.4864,3807380.4164486,0
+KHC.US,D,20151120,000000,55.1042,56.1407,54.531,54.7163,5388432.4683508,0
+KHC.US,D,20151123,000000,54.9975,55.3766,54.8937,55.0285,3642499.0190365,0
+KHC.US,D,20151124,000000,54.7763,55.3563,54.7395,55.3233,2240349.7438649,0
+KHC.US,D,20151125,000000,55.3106,55.6598,54.8665,55.4532,3208940.6874086,0
+KHC.US,D,20151127,000000,55.4009,55.7209,55.138,55.429,1046266.9306855,0
+KHC.US,D,20151130,000000,55.3621,55.6142,54.6038,54.7454,5653335.1694045,0
+KHC.US,D,20151201,000000,55.1468,55.7209,54.8268,55.3233,5046710.7167013,0
+KHC.US,D,20151202,000000,55.1293,55.4367,54.1752,54.2643,3457554.3756129,0
+KHC.US,D,20151203,000000,54.4554,54.7395,52.8165,53.0871,4063850.9031398,0
+KHC.US,D,20151204,000000,53.0463,54.0316,52.8021,53.6553,6051489.9565181,0
+KHC.US,D,20151207,000000,53.4322,53.6409,52.6362,53.0657,4473669.7206624,0
+KHC.US,D,20151208,000000,52.7457,53.2345,52.4393,53.1423,6084841.390652,0
+KHC.US,D,20151209,000000,52.867,53.6155,52.3753,52.671,5304306.2548624,0
+KHC.US,D,20151210,000000,52.6216,52.9931,52.384,52.6285,3679645.3105576,0
+KHC.US,D,20151211,000000,52.0698,52.5169,51.551,51.776,5055558.5091961,0
+KHC.US,D,20151214,000000,52.0563,52.8088,51.8312,52.7263,5242803.7849107,0
+KHC.US,D,20151215,000000,53.2888,54.0471,53.2316,53.5001,5611067.8828336,0
+KHC.US,D,20151216,000000,53.9443,54.3797,53.4101,54.2392,2930039.2936839,0
+KHC.US,D,20151217,000000,54.1974,54.4554,53.4168,53.4322,3234109.4603017,0
+KHC.US,D,20151218,000000,53.058,53.4439,52.4723,52.5043,8841136.0262602,0
+KHC.US,D,20151221,000000,52.8215,53.6747,52.7108,53.4643,7298612.0889492,0
+KHC.US,D,20151222,000000,53.6593,54.818,53.4207,54.628,6746480.9633553,0
+KHC.US,D,20151223,000000,54.9014,56.0137,54.6697,55.8092,5598522.1668088,0
+KHC.US,D,20151224,000000,56.0331,56.0331,55.3378,55.3989,2620107.722341,0
+KHC.US,D,20151228,000000,55.2089,55.2671,54.5931,54.9936,7238524.4408277,0
+KHC.US,D,20151229,000000,55.1671,56.0728,54.9781,55.9458,5809916.3474936,0
+KHC.US,D,20151230,000000,55.9149,56.1457,55.2089,55.238,1804014.3603501,0
+KHC.US,D,20151231,000000,54.9577,55.0508,54.4031,54.5009,2162696.4433705,0
+KHC.US,D,20160104,000000,53.4643,54.5669,53.4411,54.4515,6169546.1136496,0
+KHC.US,D,20160105,000000,54.4835,55.1138,54.1392,54.9713,4202500.3488637,0
+KHC.US,D,20160106,000000,54.081,55.1885,53.9531,55.0751,3812356.0107128,0
+KHC.US,D,20160107,000000,53.9375,54.6697,53.8163,53.857,4742257.970711,0
+KHC.US,D,20160108,000000,54.0733,54.2789,53.2549,53.3159,3260885.8915279,0
+KHC.US,D,20160111,000000,53.4411,54.3274,53.0075,54.1295,4445113.4188247,0
+KHC.US,D,20160112,000000,54.5669,54.9412,54.0268,54.8511,3657876.4411441,0
+KHC.US,D,20160113,000000,54.818,55.0062,52.9105,53.0396,4029029.9929796,0
+KHC.US,D,20160114,000000,53.1492,53.5777,52.6594,52.9853,5460379.0458069,0
+KHC.US,D,20160115,000000,51.6092,52.543,51.0672,51.8303,7872755.4498107,0
+KHC.US,D,20160119,000000,52.4364,52.8215,52.0951,52.5596,6818250.1724771,0
+KHC.US,D,20160120,000000,51.8904,53.6136,51.4889,53.3081,5291616.1692632,0
+KHC.US,D,20160121,000000,53.9298,54.9247,53.4245,54.7153,6442893.4036009,0
+KHC.US,D,20160122,000000,55.1255,55.8033,54.3118,55.7209,3615435.9110838,0
+KHC.US,D,20160125,000000,55.2031,55.9284,54.9335,55.4504,4864623.5596417,0
+KHC.US,D,20160126,000000,54.9577,56.9253,54.9577,56.9117,4459598.8432041,0
+KHC.US,D,20160127,000000,56.8263,57.7865,56.2892,56.9029,6329468.4161773,0
+KHC.US,D,20160128,000000,57.127,57.6662,56.5364,57.0465,3882355.6613357,0
+KHC.US,D,20160129,000000,57.5992,58.5893,57.224,58.4682,5234511.8152777,0
+KHC.US,D,20160201,000000,57.9522,58.0337,56.6781,57.6808,4100845.6066075,0
+KHC.US,D,20160202,000000,56.9029,57.5246,56.7159,56.9029,6799127.3911222,0
+KHC.US,D,20160203,000000,57.2007,57.2007,55.3009,56.0932,7933935.1506422,0
+KHC.US,D,20160204,000000,56.2066,56.326,54.6193,55.5377,8181064.9258628,0
+KHC.US,D,20160205,000000,55.6374,55.846,54.0335,54.5126,11949750.171498,0
+KHC.US,D,20160208,000000,53.9967,54.081,52.5673,53.346,5703221.0446645,0
+KHC.US,D,20160209,000000,52.8834,53.8988,52.4364,53.5613,5419500.800785,0
+KHC.US,D,20160210,000000,53.9812,54.9014,53.7145,54.0132,2979614.7743587,0
+KHC.US,D,20160211,000000,53.1065,53.8988,52.5634,53.5088,3000843.2890789,0
+KHC.US,D,20160212,000000,54.081,54.2683,53.1947,53.8687,3551134.7338091,0
+KHC.US,D,20160216,000000,54.6018,54.724,53.8687,54.1616,4100203.162001,0
+KHC.US,D,20160217,000000,54.6785,55.7209,54.3041,55.6074,4375819.1166945,0
+KHC.US,D,20160218,000000,55.4882,55.6462,54.9335,55.0149,3117996.1051585,0
+KHC.US,D,20160219,000000,54.6018,55.1972,54.5524,55.0663,3316136.1276921,0
+KHC.US,D,20160222,000000,55.7209,55.7209,54.0879,54.9247,3521224.4516047,0
+KHC.US,D,20160223,000000,54.7551,55.0469,54.3487,54.5446,3313352.8885379,0
+KHC.US,D,20160224,000000,54.176,54.9247,53.7979,54.6697,4216922.8693571,0
+KHC.US,D,20160225,000000,54.9849,56.1611,54.9247,56.1457,4947586.566844,0
+KHC.US,D,20160226,000000,59.0228,59.0994,57.4121,58.3023,12971701.140991,0
+KHC.US,D,20160229,000000,57.8843,58.4226,57.6226,57.6808,4832323.9609792,0
+KHC.US,D,20160301,000000,58.1704,58.3634,57.6138,58.1636,6363004.4371242,0
+KHC.US,D,20160302,000000,58.1306,58.2752,57.0155,58.0415,6452481.6057707,0
+KHC.US,D,20160303,000000,57.8989,58.086,57.2715,57.9522,3964604.0391442,0
+KHC.US,D,20160304,000000,58.3557,58.3634,57.1193,57.8243,4008087.1237748,0
+KHC.US,D,20160307,000000,57.6808,57.9659,57.033,57.3006,2991461.3291583,0
+KHC.US,D,20160308,000000,56.932,57.7865,56.8798,57.1425,3347708.7224259,0
+KHC.US,D,20160309,000000,57.4246,57.672,56.776,57.3985,3197320.9990833,0
+KHC.US,D,20160310,000000,57.6594,57.7835,56.5898,57.0911,2813310.3054265,0
+KHC.US,D,20160311,000000,57.8718,57.9377,57.2317,57.6371,2756970.0789748,0
+KHC.US,D,20160314,000000,57.5838,58.2499,56.9999,58.1015,3041669.9735385,0
+KHC.US,D,20160315,000000,58.0182,58.2907,57.5382,58.2567,3904762.8505106,0
+KHC.US,D,20160316,000000,58.8435,58.9414,58.0676,58.8813,4505772.3579767,0
+KHC.US,D,20160317,000000,58.5408,58.9336,57.9077,58.8648,5971885.6043455,0
+KHC.US,D,20160318,000000,59.1441,59.1528,57.9318,58.3382,12034277.526162,0
+KHC.US,D,20160321,000000,58.0821,58.4826,57.4781,57.7961,4245117.2160473,0
+KHC.US,D,20160322,000000,58.0957,58.1209,57.3733,57.6798,3466197.9882809,0
+KHC.US,D,20160323,000000,57.7776,58.15,57.5091,57.9609,3042403.1647348,0
+KHC.US,D,20160324,000000,57.9318,58.3052,57.2424,57.6952,4448358.6406173,0
+KHC.US,D,20160328,000000,57.8174,58.8066,57.3965,58.6766,4385085.5809554,0
+KHC.US,D,20160329,000000,58.5408,59.4709,58.1258,59.4632,4601237.7703315,0
+KHC.US,D,20160330,000000,59.5513,59.6512,59.0606,59.5368,4001737.9561301,0
+KHC.US,D,20160331,000000,59.5776,59.5776,59.0693,59.2799,3966306.5689122,0
+KHC.US,D,20160401,000000,59.2585,59.7337,58.9442,59.6735,4087120.1849167,0
+KHC.US,D,20160404,000000,59.593,59.6823,59.1441,59.5,4063270.3312081,0
+KHC.US,D,20160405,000000,59.211,59.5,58.7766,58.8648,3094883.567491,0
+KHC.US,D,20160406,000000,59.1779,59.1779,58.4826,59.1295,2807464.3688702,0
+KHC.US,D,20160407,000000,58.8716,59.0772,58.1209,58.4826,3701419.3360271,0
+KHC.US,D,20160408,000000,58.8376,59.3117,58.5089,59.211,2715451.4517687,0
+KHC.US,D,20160411,000000,59.4097,59.6114,58.7455,58.7891,3473748.5170277,0
+KHC.US,D,20160412,000000,58.857,59.3331,58.5089,59.1081,2723328.8744806,0
+KHC.US,D,20160413,000000,59.3739,59.4097,58.1724,58.407,3872055.9234057,0
+KHC.US,D,20160414,000000,58.407,58.7164,58.0211,58.2325,4013707.2250682,0
+KHC.US,D,20160415,000000,58.5234,59.0772,58.2015,58.8967,3695224.8500695,0
+KHC.US,D,20160418,000000,58.7969,59.1295,58.3052,59.116,2535054.449942,0
+KHC.US,D,20160419,000000,59.116,59.5213,58.7532,59.0849,2961852.1606379,0
+KHC.US,D,20160420,000000,59.116,59.3739,58.4826,58.7969,2131769.3868773,0
+KHC.US,D,20160421,000000,58.7009,58.7969,57.832,57.9077,2317049.1739559,0
+KHC.US,D,20160422,000000,57.8766,58.9705,57.8766,58.9336,2785995.5819296,0
+KHC.US,D,20160425,000000,58.7687,59.4922,58.5089,59.4097,2567144.7127215,0
+KHC.US,D,20160426,000000,59.3953,60.0304,59.2458,59.3873,2742403.1889069,0
+KHC.US,D,20160427,000000,59.7782,59.9896,58.8502,59.689,2581428.0196966,0
+KHC.US,D,20160428,000000,59.2712,59.787,58.9268,59.1295,2128828.3724023,0
+KHC.US,D,20160429,000000,58.5661,59.0742,58.2015,58.9123,3681102.4120488,0
+KHC.US,D,20160502,000000,58.9123,60.556,58.857,60.0061,4161875.7818084,0
+KHC.US,D,20160503,000000,59.628,59.8307,59.0257,59.3739,2774376.9248155,0
+KHC.US,D,20160504,000000,59.2187,60.5938,59.0772,60.3513,5415977.1519558,0
+KHC.US,D,20160505,000000,62.6001,63.5155,62.255,62.607,9884704.2771136,0
+KHC.US,D,20160506,000000,62.5022,63.4158,61.8332,63.3944,4386281.7860013,0
+KHC.US,D,20160509,000000,63.3877,63.981,63.1141,63.5834,3915145.0853402,0
+KHC.US,D,20160510,000000,63.7183,65.0468,63.5593,65.0002,4319322.1461332,0
+KHC.US,D,20160511,000000,64.8732,65.3019,64.2837,64.2962,2792789.2016214,0
+KHC.US,D,20160512,000000,64.5038,65.3902,64.2546,65.1534,2861011.0440552,0
+KHC.US,D,20160513,000000,64.9169,65.235,63.9316,64.238,3184178.2117468,0
+KHC.US,D,20160516,000000,64.3912,65.0749,64.173,64.7986,2200395.4641197,0
+KHC.US,D,20160517,000000,64.6608,64.9421,61.7031,61.9874,9176042.5027817,0
+KHC.US,D,20160518,000000,61.8369,62.0862,60.713,61.258,10272422.175201,0
+KHC.US,D,20160519,000000,61.0088,62.6476,60.8294,62.6302,4412912.8164418,0
+KHC.US,D,20160520,000000,62.1784,62.5245,61.74,62.1938,3096868.6491405,0
+KHC.US,D,20160523,000000,62.2617,62.8212,62.1938,62.4897,2287731.8382183,0
+KHC.US,D,20160524,000000,62.7302,63.6707,62.4062,63.5506,2737448.2188675,0
+KHC.US,D,20160525,000000,63.4894,64.4155,63.1597,64.0267,3115412.9209861,0
+KHC.US,D,20160526,000000,63.8395,64.4446,63.6369,63.6785,2656492.979962,0
+KHC.US,D,20160527,000000,63.564,64.0198,63.4409,63.8977,1364678.1521082,0
+KHC.US,D,20160531,000000,63.9422,64.1556,62.8135,63.2062,4123801.4001656,0
+KHC.US,D,20160601,000000,63.1306,63.8143,63.0608,63.7823,2207031.3084909,0
+KHC.US,D,20160602,000000,63.7309,64.4203,63.4807,64.4155,2512837.0036364,0
+KHC.US,D,20160603,000000,64.5813,64.8994,64.3516,64.8092,3424115.288523,0
+KHC.US,D,20160606,000000,64.9605,65.039,64.3467,64.5735,2807636.5811483,0
+KHC.US,D,20160607,000000,64.7093,65.0992,64.2924,64.3932,2424152.8364386,0
+KHC.US,D,20160608,000000,64.625,64.8994,64.0723,64.7181,2001098.4225674,0
+KHC.US,D,20160609,000000,64.5222,65.137,64.4155,65.0527,2385057.5556618,0
+KHC.US,D,20160610,000000,65.039,65.039,64.3593,64.8374,2062390.5254248,0
+KHC.US,D,20160613,000000,64.7859,65.1524,64.3108,64.5445,3215090.8312827,0
+KHC.US,D,20160614,000000,64.5357,64.8024,64.0723,64.4921,3102993.0127334,0
+KHC.US,D,20160615,000000,64.5813,64.879,64.0955,64.4581,3316599.1415419,0
+KHC.US,D,20160616,000000,64.3399,64.8257,63.8065,64.7947,2639576.9906747,0
+KHC.US,D,20160617,000000,64.8374,64.8626,63.8395,64.4494,3106942.5518074,0
+KHC.US,D,20160620,000000,64.9566,65.7207,64.7617,64.9605,3181964.2012005,0
+KHC.US,D,20160621,000000,64.9905,65.6771,64.9566,65.1079,2302265.7295264,0
+KHC.US,D,20160622,000000,65.296,65.333,64.6414,64.7414,1620355.6373508,0
+KHC.US,D,20160623,000000,65.296,65.6364,64.9033,65.6229,2147159.1835198,0
+KHC.US,D,20160624,000000,63.5961,64.6561,63.3827,63.6165,6911910.9651504,0
+KHC.US,D,20160627,000000,63.2363,63.7066,62.6837,63.5379,3904492.6731639,0
+KHC.US,D,20160628,000000,63.7299,64.4203,63.0608,64.4088,3854230.405799,0
+KHC.US,D,20160629,000000,64.6056,65.5928,64.3516,65.4183,3741434.4572358,0
+KHC.US,D,20160630,000000,65.6383,67.3393,65.4715,67.2258,6314146.679477,0
+KHC.US,D,20160701,000000,67.3015,67.9241,66.9746,67.0425,2920093.2612116,0
+KHC.US,D,20160705,000000,67.0037,67.9967,66.4821,67.4236,3742046.9967162,0
+KHC.US,D,20160706,000000,67.3547,68.2033,67.0512,68.1839,3826022.6533625,0
+KHC.US,D,20160707,000000,68.0539,68.244,67.477,67.8562,2854661.8764107,0
+KHC.US,D,20160708,000000,68.3274,68.5796,67.7223,68.2663,4309009.0024571,0
+KHC.US,D,20160711,000000,68.3274,68.4952,67.8562,68.2605,3182075.5720152,0
+KHC.US,D,20160712,000000,67.9967,68.1664,66.579,66.7079,5038166.1003128,0
+KHC.US,D,20160713,000000,66.7313,67.6796,66.579,67.637,3095982.8386797,0
+KHC.US,D,20160714,000000,67.7291,67.8086,66.7554,67.1133,3179970.8698612,0
+KHC.US,D,20160715,000000,67.5438,67.7883,66.9621,67.507,2342676.8358537,0
+KHC.US,D,20160718,000000,67.6796,67.8484,67.2714,67.6962,2011434.2528909,0
+KHC.US,D,20160719,000000,67.5022,67.7049,67.058,67.5962,1956096.3637708,0
+KHC.US,D,20160720,000000,67.5206,67.5836,66.8146,66.9912,2545106.6971728,0
+KHC.US,D,20160721,000000,66.9358,67.0037,66.3491,66.5868,2311887.9616674,0
+KHC.US,D,20160722,000000,66.8776,67.2336,66.7206,66.9824,2405428.1026249,0
+KHC.US,D,20160725,000000,66.9824,67.188,66.7313,67.1734,1632677.5805351,0
+KHC.US,D,20160726,000000,67.2714,67.4595,66.1339,66.1454,1707749.7592794,0
+KHC.US,D,20160727,000000,66.3909,66.45,64.7327,65.0604,4622566.3125426,0
+KHC.US,D,20160728,000000,65.0992,65.5016,64.7636,65.3106,2744157.2792371,0
+KHC.US,D,20160729,000000,65.5162,65.8187,65.235,65.6383,1976984.5787796,0
+KHC.US,D,20160801,000000,65.5714,65.7828,64.9751,65.3183,2984711.0203388,0
+KHC.US,D,20160802,000000,65.1524,65.1524,64.3059,64.6948,3195848.4294233,0
+KHC.US,D,20160803,000000,64.817,64.945,64.0121,64.5057,2854526.7877373,0
+KHC.US,D,20160804,000000,64.6832,65.0652,64.3399,64.9905,3523976.7544216,0
+KHC.US,D,20160805,000000,68.2663,68.7551,67.2393,67.4595,5613638.6924711,0
+KHC.US,D,20160808,000000,67.4022,67.4595,66.5509,67.4313,2516380.2454794,0
+KHC.US,D,20160809,000000,67.5691,68.372,67.4198,68.214,2665984.2482747,0
+KHC.US,D,20160810,000000,68.2062,68.3448,67.5962,67.8871,1565723.0967232,0
+KHC.US,D,20160811,000000,68.1587,68.7057,67.8396,67.954,3056944.2745215,0
+KHC.US,D,20160812,000000,67.796,68.7376,67.796,68.0472,1639715.5972924,0
+KHC.US,D,20160815,000000,68.1587,68.2964,67.507,67.6796,1569666.4485298,0
+KHC.US,D,20160816,000000,67.6457,67.7475,67.0541,67.5914,2526640.797382,0
+KHC.US,D,20160817,000000,67.6592,67.9783,67.0425,67.9328,2030739.5586364,0
+KHC.US,D,20160818,000000,67.8484,68.2741,67.6962,68.1994,1771639.4832667,0
+KHC.US,D,20160819,000000,68.0782,68.5331,67.8871,68.3207,1870107.7827712,0
+KHC.US,D,20160822,000000,68.2886,68.6776,68.0142,68.3575,2443829.3782328,0
+KHC.US,D,20160823,000000,68.5709,68.7454,67.8862,67.9783,2353765.4503872,0
+KHC.US,D,20160824,000000,67.954,68.0704,67.3353,68.0403,2139129.1415434,0
+KHC.US,D,20160825,000000,68.0704,68.7967,67.8415,68.0015,2096114.2268188,0
+KHC.US,D,20160826,000000,68.1073,68.4234,67.25,67.441,2060709.6510931,0
+KHC.US,D,20160829,000000,67.5808,67.9328,67.4119,67.7465,1722479.5807242,0
+KHC.US,D,20160830,000000,67.794,67.9435,67.1356,67.2898,2077488.4892846,0
+KHC.US,D,20160831,000000,67.3984,68.7037,67.3984,68.4505,3091167.0821587,0
+KHC.US,D,20160901,000000,68.5117,68.6194,67.7271,68.4428,2521518.7711207,0
+KHC.US,D,20160902,000000,68.7648,69.2575,68.1606,68.5455,2378316.5277435,0
+KHC.US,D,20160906,000000,68.6047,68.979,68.181,68.6358,1704039.4612145,0
+KHC.US,D,20160907,000000,68.2537,68.6969,68.0472,68.6823,3755878.6331654,0
+KHC.US,D,20160908,000000,68.6125,68.6823,67.8552,68.2217,2398105.4715635,0
+KHC.US,D,20160909,000000,67.4983,67.5943,65.743,65.7683,3283284.8310129,0
+KHC.US,D,20160912,000000,65.4608,67.8474,65.2854,67.7407,3215639.4356657,0
+KHC.US,D,20160913,000000,68.2828,68.2828,66.8932,67.5167,2686400.1685327,0
+KHC.US,D,20160914,000000,67.4119,67.9385,66.837,67.0677,2124005.3974024,0
+KHC.US,D,20160915,000000,66.8214,68.2751,66.7952,68.2081,2152491.5768754,0
+KHC.US,D,20160916,000000,67.9463,68.1761,67.0444,68.0306,4938295.3535131,0
+KHC.US,D,20160919,000000,67.988,68.0782,66.4714,66.5237,4868333.8577064,0
+KHC.US,D,20160920,000000,66.9136,67.0988,66.6246,66.639,3451595.0058195,0
+KHC.US,D,20160921,000000,66.7457,67.4333,66.3627,67.2413,2770957.4283221,0
+KHC.US,D,20160922,000000,67.794,68.2004,67.5739,68.1151,1565485.9181365,0
+KHC.US,D,20160923,000000,68.2217,68.4592,67.8261,67.9463,1657899.9764129,0
+KHC.US,D,20160926,000000,67.9094,68.0627,67.3577,67.7204,1607493.3394734,0
+KHC.US,D,20160927,000000,67.894,68.4505,67.7116,68.2537,1318783.064372,0
+KHC.US,D,20160928,000000,68.5204,68.5525,67.9328,68.499,1807319.3923951,0
+KHC.US,D,20160929,000000,68.2537,68.4079,67.6253,67.733,1269520.0407049,0
+KHC.US,D,20160930,000000,68.0782,68.7745,67.9619,68.4671,1680774.3042825,0
+KHC.US,D,20161003,000000,68.2692,68.4293,67.8871,68.1393,1997375.7499676,0
+KHC.US,D,20161004,000000,68.2993,68.2993,67.0755,67.3266,2078158.7765949,0
+KHC.US,D,20161005,000000,67.5574,67.5574,66.8079,66.837,2113643.7867978,0
+KHC.US,D,20161006,000000,66.5712,67.0522,66.3792,66.9203,1253168.1239693,0
+KHC.US,D,20161007,000000,67.1279,67.1279,66.3191,66.8554,1942031.6735799,0
+KHC.US,D,20161010,000000,66.8845,67.8261,66.8845,67.6942,2277052.6145497,0
+KHC.US,D,20161011,000000,67.4983,67.6942,66.5935,66.7303,2801115.2012256,0
+KHC.US,D,20161012,000000,67.6641,67.6641,66.548,66.6547,3586586.745252,0
+KHC.US,D,20161013,000000,66.3889,66.7952,66.1648,66.5848,3314647.0586523,0
+KHC.US,D,20161014,000000,66.8079,67.8474,66.5935,67.733,2712073.2037252,0
+KHC.US,D,20161017,000000,67.8629,68.0782,67.3353,67.9463,2538484.2585478,0
+KHC.US,D,20161018,000000,68.9121,68.9578,68.0015,68.0209,2879232.5467807,0
+KHC.US,D,20161019,000000,68.0209,68.0403,66.9688,67.3741,3085843.9697043,0
+KHC.US,D,20161020,000000,66.7166,67.894,66.7166,67.2821,3107953.138829,0
+KHC.US,D,20161021,000000,67.0444,67.4498,66.5305,67.25,2066097.7298559,0
+KHC.US,D,20161024,000000,67.7786,68.246,67.7039,68.0064,2129794.6173402,0
+KHC.US,D,20161025,000000,68.2537,68.597,67.441,67.5895,3073062.1063041,0
+KHC.US,D,20161026,000000,67.7029,67.8474,67.2413,67.3741,1844231.5989632,0
+KHC.US,D,20161027,000000,67.441,67.5953,66.6866,67.0755,2455089.1738332,0
+KHC.US,D,20161028,000000,66.9136,67.8261,66.9136,67.3741,2114242.920532,0
+KHC.US,D,20161031,000000,67.6505,68.2004,67.5487,68.0403,4677799.0181157,0
+KHC.US,D,20161101,000000,68.0782,68.2149,67.3984,67.5953,3324146.5766549,0
+KHC.US,D,20161102,000000,67.794,67.8387,67.2975,67.4266,2507257.1195818,0
+KHC.US,D,20161103,000000,67.4052,67.5953,65.8828,65.9768,6591515.6932895,0
+KHC.US,D,20161104,000000,62.7456,65.2019,61.9601,64.2904,10230102.296856,0
+KHC.US,D,20161107,000000,65.2631,65.8517,64.4834,65.8062,4560948.3469312,0
+KHC.US,D,20161108,000000,65.9604,67.954,65.8371,67.5739,3256174.2873427,0
+KHC.US,D,20161109,000000,65.9206,66.5237,64.3922,64.9702,6267950.4780569,0
+KHC.US,D,20161110,000000,65.042,65.425,61.6207,62.2782,9539908.4847384,0
+KHC.US,D,20161111,000000,61.9601,62.5235,61.3152,62.1182,5241122.910579,0
+KHC.US,D,20161114,000000,61.966,62.4382,61.1329,61.2532,5835214.0217924,0
+KHC.US,D,20161115,000000,61.6295,62.5071,61.3608,62.0649,7483097.8433682,0
+KHC.US,D,20161116,000000,62.2482,63.2974,62.1803,63.0201,3858437.7476847,0
+KHC.US,D,20161117,000000,62.9609,63.3643,62.3383,63.3643,3923721.6692773,0
+KHC.US,D,20161118,000000,63.2576,63.4322,62.7399,63.1277,3386259.5236646,0
+KHC.US,D,20161121,000000,63.1277,64.1158,62.8794,63.9792,2894021.1472666,0
+KHC.US,D,20161122,000000,64.143,64.6114,64.0228,64.3233,3122589.1200504,0
+KHC.US,D,20161123,000000,64.1004,64.4912,62.5148,63.0599,4269739.4469796,0
+KHC.US,D,20161125,000000,63.2053,63.7086,63.2053,63.4486,1570298.5810239,0
+KHC.US,D,20161128,000000,63.4486,63.9994,62.9987,63.6562,2314371.118349,0
+KHC.US,D,20161129,000000,63.7929,64.6337,63.5894,64.2439,3111988.2684365,0
+KHC.US,D,20161130,000000,64.0218,64.3399,62.9065,62.9065,4082268.3360022,0
+KHC.US,D,20161201,000000,62.7981,63.0035,61.579,62.0095,3665508.4355795,0
+KHC.US,D,20161202,000000,62.2045,62.8058,61.903,62.3325,3499234.9029847,0
+KHC.US,D,20161205,000000,62.3325,62.5178,61.7216,61.8496,5369679.8918334,0
+KHC.US,D,20161206,000000,62.1046,62.3112,61.3948,61.6023,4308012.852393,0
+KHC.US,D,20161207,000000,61.9727,64.1071,61.8399,63.9151,5888093.5033009,0
+KHC.US,D,20161208,000000,63.6272,63.664,63.0656,63.4138,3131730.8077505,0
+KHC.US,D,20161209,000000,63.5999,64.5532,63.2275,64.5464,2734134.9371325,0
+KHC.US,D,20161212,000000,64.4088,65.3561,64.1692,64.8693,3090493.7012146,0
+KHC.US,D,20161213,000000,65.1758,65.9467,64.7374,65.4395,3829496.804052,0
+KHC.US,D,20161214,000000,65.4705,65.7945,64.4999,64.9915,3728331.8871379,0
+KHC.US,D,20161215,000000,65.5869,66.3026,64.8141,65.7712,5569723.5303281,0
+KHC.US,D,20161216,000000,66.163,66.6875,65.3765,66.61,7184426.0676258,0
+KHC.US,D,20161219,000000,66.5246,66.9407,66.0417,66.7176,4322778.7662314,0
+KHC.US,D,20161220,000000,66.4724,66.7176,65.7383,66.2406,3361203.1527974,0
+KHC.US,D,20161221,000000,66.2027,67.0183,66.1009,66.7253,2774024.2505692,0
+KHC.US,D,20161222,000000,66.6022,67.249,66.4868,67.2403,2414550.1973113,0
+KHC.US,D,20161223,000000,67.1046,67.506,66.9969,67.4644,2527056.3755143,0
+KHC.US,D,20161227,000000,67.5342,67.8581,67.2569,67.4741,2526862.5077999,0
+KHC.US,D,20161228,000000,67.4119,67.6196,67.0503,67.2666,1733644.5048899,0
+KHC.US,D,20161229,000000,67.2569,67.9124,67.2569,67.7427,2169061.0791839,0
+KHC.US,D,20161230,000000,67.8125,67.9182,67.0794,67.2733,2663148.4173469,0
+KHC.US,D,20170103,000000,67.6786,67.7746,66.5644,67.4333,3945341.0130598,0
+KHC.US,D,20170104,000000,67.4266,67.7746,66.9504,67.0503,2857049.1304463,0
+KHC.US,D,20170105,000000,66.9504,67.2569,66.3182,66.6634,3782246.7047379,0
+KHC.US,D,20170106,000000,66.6634,66.6818,66.126,66.4956,2952455.76376,0
+KHC.US,D,20170109,000000,66.449,66.6226,65.938,66.3094,3193658.1367357,0
+KHC.US,D,20170110,000000,66.1417,66.4868,65.8012,66.1882,2381321.4773158,0
+KHC.US,D,20170111,000000,66.3482,67.0571,66.2861,66.8398,2845579.9989629,0
+KHC.US,D,20170112,000000,66.897,67.6196,66.641,67.349,3179306.7698183,0
+KHC.US,D,20170113,000000,67.349,67.3577,66.7012,67.0503,2224822.7961265,0
+KHC.US,D,20170117,000000,66.8029,67.7776,66.8029,67.7349,2869174.1122824,0
+KHC.US,D,20170118,000000,67.6447,68.2518,67.6447,68.0685,2855053.7366844,0
+KHC.US,D,20170119,000000,67.9356,68.1276,67.4498,67.6786,1991930.9545862,0
+KHC.US,D,20170120,000000,68.0685,68.5669,67.8047,68.5291,3350034.1037868,0
+KHC.US,D,20170123,000000,68.3051,68.5291,67.9502,68.4157,3362460.1993069,0
+KHC.US,D,20170124,000000,68.499,68.7114,68.0433,68.3284,2689487.6150047,0
+KHC.US,D,20170125,000000,68.5117,68.7764,68.1112,68.4428,2115504.0918863,0
+KHC.US,D,20170126,000000,68.9442,69.2612,68.3488,68.883,3974742.9081196,0
+KHC.US,D,20170127,000000,68.5368,69.1605,68.3982,68.8986,2357656.2104202,0
+KHC.US,D,20170130,000000,68.6368,68.9529,68.2809,68.6204,2122977.2797897,0
+KHC.US,D,20170131,000000,68.4923,68.9984,68.438,68.79,3044491.3675089,0
+KHC.US,D,20170201,000000,68.4826,68.8258,68.0326,68.1112,2135058.9507536,0
+KHC.US,D,20170202,000000,68.1907,68.6455,68.0433,68.2595,2011757.0220112,0
+KHC.US,D,20170203,000000,68.7298,68.8365,68.2896,68.7764,2862152.5949051,0
+KHC.US,D,20170206,000000,68.7977,68.8733,68.2896,68.3371,1669383.5448538,0
+KHC.US,D,20170207,000000,68.3448,68.5816,68.1829,68.4224,3251744.2038279,0
+KHC.US,D,20170208,000000,68.4224,68.8055,68.407,68.7114,4030730.4603251,0
+KHC.US,D,20170209,000000,68.7764,69.6395,68.598,69.1692,3116096.6140424,0
+KHC.US,D,20170210,000000,69.0324,69.7519,68.8298,69.494,2377018.2327842,0
+KHC.US,D,20170213,000000,69.5793,69.8023,69.1023,69.7849,2240741.6041385,0
+KHC.US,D,20170214,000000,69.7782,70.1563,69.4144,69.9634,2957996.4617874,0
+KHC.US,D,20170215,000000,70.2058,70.3386,69.5367,70.1826,3794899.6667324,0
+KHC.US,D,20170216,000000,68.6455,69.2127,66.5246,67.2403,13325689.150417,0
+KHC.US,D,20170217,000000,70.8788,75.325,70.7634,74.4629,38364213.875722,0
+KHC.US,D,20170221,000000,70.7381,73.5601,70.3784,73.0897,17804320.028388,0
+KHC.US,D,20170222,000000,73.0743,73.1887,71.6419,71.928,6271043.0805852,0
+KHC.US,D,20170223,000000,71.8727,72.1278,71.1474,71.6022,3580121.0507366,0
+KHC.US,D,20170224,000000,72.0406,72.2655,71.318,71.7118,3367428.5750924,0
+KHC.US,D,20170227,000000,71.3404,71.5411,69.591,69.814,7607744.4715762,0
+KHC.US,D,20170228,000000,69.8615,70.8633,69.6074,70.5025,5216528.5223502,0
+KHC.US,D,20170301,000000,71.1658,71.2754,70.2998,70.903,3544470.015523,0
+KHC.US,D,20170302,000000,70.9583,71.1067,70.4007,70.7876,3136255.7627001,0
+KHC.US,D,20170303,000000,70.7653,70.9583,70.422,70.9583,2055919.6748531,0
+KHC.US,D,20170306,000000,70.5869,70.9642,70.4075,70.6936,2518514.8527596,0
+KHC.US,D,20170307,000000,70.422,70.9117,70.3532,70.4153,1810329.4980236,0
+KHC.US,D,20170308,000000,70.3124,70.7033,70.1351,70.4948,2491371.3103296,0
+KHC.US,D,20170309,000000,70.3939,71.0232,70.2776,70.9826,2613215.1063695,0
+KHC.US,D,20170310,000000,71.4092,71.415,70.7731,70.9612,1903870.6701923,0
+KHC.US,D,20170313,000000,70.7566,70.9583,70.5869,70.71,2814873.6216762,0
+KHC.US,D,20170314,000000,70.6936,70.8429,70.3124,70.616,2704495.8634861,0
+KHC.US,D,20170315,000000,71.0281,71.4548,70.6411,71.222,2677348.196211,0
+KHC.US,D,20170316,000000,71.9222,72.3315,71.4713,71.9436,5337242.110864,0
+KHC.US,D,20170317,000000,72.5864,72.6409,71.2075,71.3297,6674320.9251711,0
+KHC.US,D,20170320,000000,71.3704,72.0831,71.2599,71.6235,2660206.3716606,0
+KHC.US,D,20170321,000000,71.5867,71.9513,71.0281,71.2696,3060342.1155787,0
+KHC.US,D,20170322,000000,71.5402,71.928,71.3792,71.5712,1986231.4500268,0
+KHC.US,D,20170323,000000,71.385,71.9513,71.2696,71.353,2364038.3768246,0
+KHC.US,D,20170324,000000,71.5324,71.6565,70.8187,71.0989,2086514.6813252,0
+KHC.US,D,20170327,000000,70.9583,71.0281,70.6421,70.7653,2160153.4764368,0
+KHC.US,D,20170328,000000,70.4007,71.0863,70.4007,70.8894,2290549.1073437,0
+KHC.US,D,20170329,000000,70.7265,71.0349,70.616,70.9505,1798414.8832817,0
+KHC.US,D,20170330,000000,70.903,71.0911,70.6015,70.65,1421624.7307729,0
+KHC.US,D,20170331,000000,70.4792,70.7187,70.2358,70.422,2627519.0375695,0
+KHC.US,D,20170403,000000,70.4153,70.7876,70.2863,70.616,4403581.3858724,0
+KHC.US,D,20170404,000000,70.3377,70.7653,70.003,70.7401,2798984.7187904,0
+KHC.US,D,20170405,000000,70.65,71.672,70.5946,70.8963,3244472.1021176,0
+KHC.US,D,20170406,000000,70.9505,71.1833,70.2998,70.5316,2568595.6269452,0
+KHC.US,D,20170407,000000,70.7033,70.9505,70.3124,70.3377,2579353.2226686,0
+KHC.US,D,20170410,000000,70.2998,70.5714,69.9197,70.4851,2902017.1592719,0
+KHC.US,D,20170411,000000,70.4851,70.6237,70.0953,70.4385,1800822.7615423,0
+KHC.US,D,20170412,000000,70.5946,71.4548,70.5792,71.2928,2532489.827572,0
+KHC.US,D,20170413,000000,71.385,71.385,70.9438,70.9583,2167441.0463156,0
+KHC.US,D,20170417,000000,71.193,71.3152,70.5946,71.0204,2131622.9548803,0
+KHC.US,D,20170418,000000,70.9923,71.8339,70.8264,71.7341,2634047.635971,0
+KHC.US,D,20170419,000000,71.6797,71.6953,71.1067,71.2308,2467425.553975,0
+KHC.US,D,20170420,000000,71.4306,71.6565,71,71.3792,2095268.6335966,0
+KHC.US,D,20170421,000000,71.447,71.5324,71.0058,71.0349,2357655.1792089,0
+KHC.US,D,20170424,000000,71.353,72.024,71.353,71.7807,2777752.0792253,0
+KHC.US,D,20170425,000000,71.8426,72.0396,71.5634,71.5712,2424382.7965466,0
+KHC.US,D,20170426,000000,71.5954,71.6012,70.4792,70.5073,3528766.7306615,0
+KHC.US,D,20170427,000000,70.5073,70.8963,70.3047,70.4385,2953761.277198,0
+KHC.US,D,20170428,000000,70.7265,70.7488,69.6608,70.0973,3732462.9193913,0
+KHC.US,D,20170501,000000,70.2998,70.3774,69.2923,69.3826,4337295.1269481,0
+KHC.US,D,20170502,000000,69.5144,69.6608,68.8327,69.0208,3937498.6515303,0
+KHC.US,D,20170503,000000,69.9652,69.9652,68.9422,69.1264,3473527.8378211,0
+KHC.US,D,20170504,000000,68.244,71.193,67.5778,69.5639,8241332.0047412,0
+KHC.US,D,20170505,000000,69.6879,69.8732,69.1595,69.5076,2923595.2546046,0
+KHC.US,D,20170508,000000,69.4698,69.6161,69.0208,69.3923,2980833.6660521,0
+KHC.US,D,20170509,000000,69.1973,69.5241,68.92,69.1749,2964737.4897057,0
+KHC.US,D,20170510,000000,69.1033,69.3301,68.9723,69.2759,2133281.1425646,0
+KHC.US,D,20170511,000000,68.8646,69.3766,68.8646,69.2371,1806809.9740394,0
+KHC.US,D,20170512,000000,69.2836,69.3709,68.7648,68.98,2356193.9528726,0
+KHC.US,D,20170515,000000,68.8327,69.3826,68.6784,69.3709,2612809.8403497,0
+KHC.US,D,20170516,000000,69.2205,69.6608,68.9034,69.1033,2546226.5925865,0
+KHC.US,D,20170517,000000,69.4174,70.3784,69.1033,69.8858,4953173.6693775,0
+KHC.US,D,20170518,000000,69.9953,70.8391,69.4174,70.3949,3656357.4669781,0
+KHC.US,D,20170519,000000,70.0719,70.6975,69.8023,70.487,3467925.2671188,0
+KHC.US,D,20170522,000000,70.3542,71.3075,70.2998,71.1911,2337888.9220363,0
+KHC.US,D,20170523,000000,71.2124,71.8282,71.0553,71.7272,2310125.6216471,0
+KHC.US,D,20170524,000000,71.8282,72.345,71.6575,72.2907,2324595.5778578,0
+KHC.US,D,20170525,000000,72.3673,72.6165,72.1278,72.4623,2133366.733098,0
+KHC.US,D,20170526,000000,72.5312,72.6814,72.2355,72.6001,1675297.5413525,0
+KHC.US,D,20170530,000000,72.5651,72.6088,71.9765,72.1889,2501011.0730618,0
+KHC.US,D,20170531,000000,72.3208,72.574,71.8068,71.9843,2924510.9701915,0
+KHC.US,D,20170601,000000,72.1016,72.4071,71.3792,72.4012,3158449.4911469,0
+KHC.US,D,20170602,000000,72.5651,73.0403,72.1278,73.0325,3209796.5927433,0
+KHC.US,D,20170605,000000,73.0646,73.1576,72.6515,72.955,2186919.5955506,0
+KHC.US,D,20170606,000000,72.9608,73.2904,72.6737,72.7737,2252246.8280156,0
+KHC.US,D,20170607,000000,72.9608,73.2992,72.7193,73.2129,2545139.6959327,0
+KHC.US,D,20170608,000000,72.9686,73.1335,72.2005,72.2743,3137315.8478614,0
+KHC.US,D,20170609,000000,72.2034,72.251,70.6257,70.9167,3587422.0263618,0
+KHC.US,D,20170612,000000,70.7353,72.1569,70.6024,71.2444,3484515.3936523,0
+KHC.US,D,20170613,000000,70.8003,71.5644,70.4017,71.5081,2446094.9493414,0
+KHC.US,D,20170614,000000,71.9474,72.1811,71.0417,71.4092,2173865.4923813,0
+KHC.US,D,20170615,000000,71.1727,71.706,71.0553,71.5576,2962141.9309982,0
+KHC.US,D,20170616,000000,70.9486,71.2212,69.4174,69.8073,9568418.38207,0
+KHC.US,D,20170619,000000,70.2358,70.456,69.5037,70.1515,4267134.607371,0
+KHC.US,D,20170620,000000,70.0022,70.0913,69.5968,69.7064,3406300.0830288,0
+KHC.US,D,20170621,000000,69.7307,70.0312,69.5765,69.8023,2800074.7090779,0
+KHC.US,D,20170622,000000,69.8558,70.0719,69.4047,69.5668,3485010.3750506,0
+KHC.US,D,20170623,000000,69.8023,69.8023,69.1518,69.3729,5396453.229426,0
+KHC.US,D,20170626,000000,69.9003,70.0575,69.3843,69.4417,2182864.8729294,0
+KHC.US,D,20170627,000000,69.3,69.4485,68.3013,68.3245,3793830.3006697,0
+KHC.US,D,20170628,000000,68.792,69.0916,68.0888,68.5659,3883760.1710533,0
+KHC.US,D,20170629,000000,68.4642,68.5602,66.7166,66.9601,6645406.7930309,0
+KHC.US,D,20170630,000000,68.0821,68.1383,66.7554,66.8651,4373997.9976332,0
+KHC.US,D,20170703,000000,67.1162,67.2248,65.8885,65.9507,3721328.931563,0
+KHC.US,D,20170705,000000,65.942,66.1775,65.3066,65.4211,5889148.4324062,0
+KHC.US,D,20170706,000000,65.039,65.2795,64.5057,64.6618,4348811.694149,0
+KHC.US,D,20170707,000000,64.4766,65.5055,64.1799,64.8344,4342470.7761943,0
+KHC.US,D,20170710,000000,65.1089,65.3726,64.6153,64.6211,3817599.7199013,0
+KHC.US,D,20170711,000000,64.1799,65.5772,64.1799,65.3852,6433047.3986194,0
+KHC.US,D,20170712,000000,65.842,66.5043,65.809,66.133,5157005.9779918,0
+KHC.US,D,20170713,000000,66.1601,66.3966,65.8459,66.2483,3364025.5779791,0
+KHC.US,D,20170714,000000,66.6062,66.9106,66.2318,66.8728,3245067.1110069,0
+KHC.US,D,20170717,000000,66.897,66.9514,66.4345,66.8311,2345778.7192831,0
+KHC.US,D,20170718,000000,66.9039,67.028,66.5005,66.8311,2032357.5290822,0
+KHC.US,D,20170719,000000,66.8574,67.028,66.5286,66.9039,2797981.3502475,0
+KHC.US,D,20170720,000000,67.2248,67.2248,66.8845,67.0677,3545164.0206919,0
+KHC.US,D,20170721,000000,66.8805,67.2937,66.6866,67.2714,3621651.0212663,0
+KHC.US,D,20170724,000000,67.2365,67.3878,66.8311,67.3179,2409645.756623,0
+KHC.US,D,20170725,000000,67.3335,68.404,67.2578,68.2547,3858319.1583914,0
+KHC.US,D,20170726,000000,68.3167,70.5665,68.2469,68.439,3758643.310517,0
+KHC.US,D,20170727,000000,68.341,68.8773,68.1674,68.8569,3872401.3791733,0
+KHC.US,D,20170728,000000,68.5505,68.7619,67.9822,68.4264,2436758.3627157,0
+KHC.US,D,20170731,000000,68.5437,68.6988,67.9114,68.2848,3321272.5909109,0
+KHC.US,D,20170801,000000,68.2217,68.5271,67.5759,67.668,4192486.2564491,0
+KHC.US,D,20170802,000000,67.3713,68.0355,66.739,67.8251,4828916.8390208,0
+KHC.US,D,20170803,000000,67.8474,68.3933,67.4042,67.542,5079650.6975479,0
+KHC.US,D,20170804,000000,68.0588,68.3488,67.1288,67.6602,10249427.195617,0
+KHC.US,D,20170807,000000,67.5681,68.1044,67.348,67.9415,4092314.3959653,0
+KHC.US,D,20170808,000000,67.6467,67.9114,67.1608,67.2714,4003104.3110318,0
+KHC.US,D,20170809,000000,67.1443,67.7252,66.7623,67.506,3236661.7081367,0
+KHC.US,D,20170810,000000,67.0823,67.4566,66.8166,67.059,3861040.5248708,0
+KHC.US,D,20170811,000000,67.0677,67.5914,66.8651,67.5109,3251814.3261925,0
+KHC.US,D,20170814,000000,67.732,68.1509,67.5351,67.9415,3112302.7878666,0
+KHC.US,D,20170815,000000,67.9637,68.0821,67.5361,67.7252,2261594.757965,0
+KHC.US,D,20170816,000000,67.9841,68.1626,67.8484,68.0191,2441732.9257687,0
+KHC.US,D,20170817,000000,67.8396,68.2246,66.9058,66.9281,3789114.5716396,0
+KHC.US,D,20170818,000000,66.7798,67.0629,66.1834,66.4413,3603249.0565727,0
+KHC.US,D,20170821,000000,66.6303,66.6303,66.2521,66.4888,2244023.9495361,0
+KHC.US,D,20170822,000000,66.6537,66.9446,66.5674,66.8815,2587788.5306648,0
+KHC.US,D,20170823,000000,66.8039,66.9678,66.4326,66.644,2145994.9460224,0
+KHC.US,D,20170824,000000,66.45,66.5189,65.0274,65.1128,4371745.8322709,0
+KHC.US,D,20170825,000000,65.4919,65.521,64.8364,64.9586,4178186.4500939,0
+KHC.US,D,20170828,000000,65.0982,65.2708,64.1886,64.5959,3362555.0707416,0
+KHC.US,D,20170829,000000,64.3088,64.5688,63.7658,64.0422,4440046.0467594,0
+KHC.US,D,20170830,000000,64.0897,64.6317,63.8763,64.4272,4357734.7650648,0
+KHC.US,D,20170831,000000,63.7755,64.561,63.1403,63.5039,6826980.4068898,0
+KHC.US,D,20170901,000000,63.5039,63.7755,62.99,63.5806,6218620.4256588,0
+KHC.US,D,20170905,000000,63.4758,64.0897,63.3419,63.8143,4199094.2581165,0
+KHC.US,D,20170906,000000,63.8763,64.0121,63.564,63.9559,3200755.9637453,0
+KHC.US,D,20170907,000000,64.0509,64.2643,63.564,64.0596,4142025.9965246,0
+KHC.US,D,20170908,000000,64.0509,64.4989,63.4283,64.2643,4576896.0288581,0
+KHC.US,D,20170911,000000,64.561,64.9217,64.4494,64.913,3678625.4426347,0
+KHC.US,D,20170912,000000,65.1293,65.2544,64.53,64.623,2855197.0750476,0
+KHC.US,D,20170913,000000,64.688,64.7588,64.2225,64.4146,3737596.2889764,0
+KHC.US,D,20170914,000000,64.4669,64.4844,63.6969,63.918,3792107.1466768,0
+KHC.US,D,20170915,000000,63.9559,64.3894,63.3188,64.0344,7563480.7600318,0
+KHC.US,D,20170918,000000,63.885,64.1789,63.728,64.0121,3494859.4736658,0
+KHC.US,D,20170919,000000,63.9325,64.0267,63.3827,63.564,2969086.107532,0
+KHC.US,D,20170920,000000,63.2974,63.3489,62.2259,62.8096,7861754.4882332,0
+KHC.US,D,20170921,000000,62.9047,63.2703,62.0765,62.1231,3765696.7954431,0
+KHC.US,D,20170922,000000,62.1328,62.3141,60.8663,60.9603,6094356.3768233,0
+KHC.US,D,20170925,000000,61.0234,61.6915,60.9215,61.6683,5509513.1680682,0
+KHC.US,D,20170926,000000,61.8098,62.0533,61.3608,61.8021,4018826.1576956,0
+KHC.US,D,20170927,000000,61.8389,61.966,61.1814,61.5179,3966926.3268712,0
+KHC.US,D,20170928,000000,61.5587,61.9262,61.1262,61.3143,3563897.0041957,0
+KHC.US,D,20170929,000000,61.3608,61.55,60.8973,60.9662,4809175.330918,0
+KHC.US,D,20171002,000000,60.9826,61.5509,60.4648,61.2202,4623767.6736447,0
+KHC.US,D,20171003,000000,61.2978,61.4481,60.779,61.1951,3012228.8924513,0
+KHC.US,D,20171004,000000,60.7324,61.4559,60.3639,61.1572,4681019.4908384,0
+KHC.US,D,20171005,000000,61.2978,61.7187,61.1029,61.5344,3618195.4323793,0
+KHC.US,D,20171006,000000,61.998,62.0765,61.324,61.4782,2995883.1629833,0
+KHC.US,D,20171009,000000,61.5645,61.8254,60.7033,60.81,3400061.2549875,0
+KHC.US,D,20171010,000000,61.1407,61.5344,61.0699,61.4481,3795245.1224999,0
+KHC.US,D,20171011,000000,61.3871,61.8573,61.2745,61.4869,2959987.7307044,0
+KHC.US,D,20171012,000000,61.613,61.8466,61.3677,61.4559,3223333.3027758,0
+KHC.US,D,20171013,000000,61.771,61.8098,61.0699,61.1349,4715115.4594923,0
+KHC.US,D,20171016,000000,61.1727,61.4122,60.9303,61.0602,4364639.7555713,0
+KHC.US,D,20171017,000000,61.1262,61.3463,60.8187,60.9739,5558374.0193493,0
+KHC.US,D,20171018,000000,60.9012,60.9138,60.2903,60.6287,4101120.9400103,0
+KHC.US,D,20171019,000000,60.5492,60.621,60.01,60.1341,4911562.2331591,0
+KHC.US,D,20171020,000000,60.3707,60.6287,59.8607,60.3232,6048074.5848697,0
+KHC.US,D,20171023,000000,60.4571,60.6287,60.1177,60.5976,5392758.3995298,0
+KHC.US,D,20171024,000000,60.6451,60.8809,60.4968,60.7247,3878564.9287935,0
+KHC.US,D,20171025,000000,60.3378,60.8809,59.947,60.81,4985091.7198787,0
+KHC.US,D,20171026,000000,61.0157,61.292,60.6714,60.7868,3622714.2000614,0
+KHC.US,D,20171027,000000,60.4115,60.9215,59.9489,60.7868,4747785.2629922,0
+KHC.US,D,20171030,000000,60.6451,60.7247,59.1411,59.1906,6633240.5627448,0
+KHC.US,D,20171031,000000,59.9053,60.8663,59.7802,60.81,6149847.9164193,0
+KHC.US,D,20171101,000000,61.1107,61.228,60.6151,61.1029,5153488.51643,0
+KHC.US,D,20171102,000000,60.4251,61.4869,59.3806,61.3608,8308218.4286108,0
+KHC.US,D,20171103,000000,61.2358,61.4869,61.0001,61.3376,5185631.370983,0
+KHC.US,D,20171106,000000,61.4083,61.5082,60.1652,60.5492,5953725.9742949,0
+KHC.US,D,20171107,000000,60.4968,61.8389,60.1565,61.4782,4351175.2303259,0
+KHC.US,D,20171108,000000,61.8389,62.9832,61.5082,62.5807,5161302.0040446,0
+KHC.US,D,20171109,000000,62.3276,62.863,62.1396,62.446,4363691.0412245,0
+KHC.US,D,20171110,000000,62.1018,62.8165,62.1018,62.6904,4327396.5301932,0
+KHC.US,D,20171113,000000,62.6439,63.2014,62.5964,62.7921,4138308.4799811,0
+KHC.US,D,20171114,000000,62.5488,62.8165,62.1463,62.4218,3610464.4416644,0
+KHC.US,D,20171115,000000,62.5081,62.8252,61.7847,61.9611,4167716.5623084,0
+KHC.US,D,20171116,000000,62.3946,63.534,62.2297,63.1481,3821434.794527,0
+KHC.US,D,20171117,000000,63.1161,63.4643,62.8349,63.1161,5378854.5782935,0
+KHC.US,D,20171120,000000,63.1713,64.1711,63.1161,63.3526,4706373.8817558,0
+KHC.US,D,20171121,000000,63.5068,63.6378,63.2188,63.4186,3098127.7580724,0
+KHC.US,D,20171122,000000,63.4399,63.569,63.085,63.2654,3688904.5563397,0
+KHC.US,D,20171124,000000,63.6068,63.6863,63.0453,63.2121,1444369.1260253,0
+KHC.US,D,20171127,000000,63.2188,63.4399,62.9744,63.0996,5755891.1902902,0
+KHC.US,D,20171128,000000,63.1713,63.2994,62.3917,62.6001,3993713.07021,0
+KHC.US,D,20171129,000000,62.5788,64.6464,62.5206,64.274,5115565.7228404,0
+KHC.US,D,20171130,000000,64.5503,65.137,63.8056,64.496,5556932.3860268,0
+KHC.US,D,20171201,000000,64.1614,64.6793,63.6378,64.367,4231706.3137866,0
+KHC.US,D,20171204,000000,64.4534,65.2233,64.336,64.9314,3668791.8121882,0
+KHC.US,D,20171205,000000,65.0352,65.3745,63.8133,63.918,4097794.2525291,0
+KHC.US,D,20171206,000000,64.0044,64.3128,63.6009,63.7978,3234488.9460404,0
+KHC.US,D,20171207,000000,63.5427,63.8056,62.862,62.9047,3194885.2781191,0
+KHC.US,D,20171208,000000,63.0918,63.1753,61.774,62.2045,6727052.9434715,0
+KHC.US,D,20171211,000000,61.966,62.1346,61.1824,62.1182,5031931.3971167,0
+KHC.US,D,20171212,000000,62.0834,62.6884,61.9175,62.5788,3953610.2960454,0
+KHC.US,D,20171213,000000,62.8155,63.0918,62.4334,62.8378,3762134.9917977,0
+KHC.US,D,20171214,000000,62.8378,63.1713,62.5119,62.6001,4182150.4261255,0
+KHC.US,D,20171215,000000,63.2519,63.2732,62.6245,63.0385,8433914.8298677,0
+KHC.US,D,20171218,000000,63.3944,63.6941,62.8446,62.9105,3433146.6366198,0
+KHC.US,D,20171219,000000,63.0298,63.2654,62.1346,62.2365,3641189.3807535,0
+KHC.US,D,20171220,000000,62.4663,62.5041,61.2862,61.3317,4686790.1489737,0
+KHC.US,D,20171221,000000,61.6974,61.9611,61.0864,61.7284,5750291.7132218,0
+KHC.US,D,20171222,000000,61.9359,62.3005,61.7284,62.0145,3900203.8655898,0
+KHC.US,D,20171226,000000,61.9175,62.1958,61.8244,61.9088,3194757.4079245,0
+KHC.US,D,20171227,000000,62.0145,62.3005,61.7827,61.8088,2217017.5582019,0
+KHC.US,D,20171228,000000,61.998,62.0533,61.6013,61.7623,2376676.9018616,0
+KHC.US,D,20171229,000000,61.5868,62.3636,61.5781,61.6343,3082762.7104998,0
+KHC.US,D,20180102,000000,61.998,62.0697,60.9371,61.0331,5057704.4598001,0
+KHC.US,D,20180103,000000,61.2939,61.4995,60.9535,61.0418,4249641.1397856,0
+KHC.US,D,20180104,000000,61.2164,61.998,61.0787,61.7546,4546030.8450395,0
+KHC.US,D,20180105,000000,61.8563,62.0834,61.2164,61.6974,5238927.4618353,0
+KHC.US,D,20180108,000000,61.6818,62.2841,61.6818,62.2045,3945228.611034,0
+KHC.US,D,20180109,000000,62.252,62.3946,61.866,62.317,4335767.9030921,0
+KHC.US,D,20180110,000000,62.3373,62.3373,61.3483,61.7352,4815058.3910793,0
+KHC.US,D,20180111,000000,61.8379,61.9814,61.0476,61.1359,4398538.762877,0
+KHC.US,D,20180112,000000,61.3085,61.4821,60.713,61.3085,5328244.7927384,0
+KHC.US,D,20180116,000000,61.8001,62.5536,61.4762,62.3286,6721737.0494959,0
+KHC.US,D,20180117,000000,62.7021,63.9404,62.4489,63.4643,8224466.5448049,0
+KHC.US,D,20180118,000000,63.534,63.8841,62.6322,62.8309,4335032.6494735,0
+KHC.US,D,20180119,000000,63.0385,63.378,62.6951,63.1422,4729536.9487744,0
+KHC.US,D,20180122,000000,63.2654,63.7668,63.2188,63.5427,5002310.8852725,0
+KHC.US,D,20180123,000000,63.2188,63.8298,63.0608,63.6232,3478795.2648681,0
+KHC.US,D,20180124,000000,63.8056,63.8763,63.1791,63.2994,3928888.0376221,0
+KHC.US,D,20180125,000000,63.4118,63.7629,62.9182,63.1481,3693150.0530416,0
+KHC.US,D,20180126,000000,63.3314,63.4118,62.1415,62.9231,5984889.1781637,0
+KHC.US,D,20180129,000000,62.7506,63.3148,62.1346,62.155,4129657.6488343,0
+KHC.US,D,20180130,000000,62.3286,63.1422,62.1637,62.221,4199842.9174816,0
+KHC.US,D,20180131,000000,62.317,62.5206,61.7051,62.1346,6085575.6130594,0
+KHC.US,D,20180201,000000,61.9175,62.5788,61.5053,62.2753,3936099.2978688,0
+KHC.US,D,20180202,000000,61.9175,62.0931,60.7548,61.1824,6584852.0062147,0
+KHC.US,D,20180205,000000,61.261,61.7759,58.79,58.8599,6763850.6855911,0
+KHC.US,D,20180206,000000,58.5254,58.9074,57.1086,58.8997,9533509.8189538,0
+KHC.US,D,20180207,000000,58.5254,59.2148,58.2732,58.2907,8504555.8938857,0
+KHC.US,D,20180208,000000,58.3372,58.6853,56.4734,56.7362,10347848.059403,0
+KHC.US,D,20180209,000000,57.0668,57.5905,55.6762,56.5762,8645498.7534218,0
+KHC.US,D,20180212,000000,56.6878,57.5673,56.6343,56.9166,5506008.0810415,0
+KHC.US,D,20180213,000000,56.6878,57.0581,56.0216,56.839,5053495.055492,0
+KHC.US,D,20180214,000000,56.5471,57.1008,56.038,57.0058,6941890.3385083,0
+KHC.US,D,20180215,000000,57.2191,57.6856,56.0002,57.6323,9298185.3500832,0
+KHC.US,D,20180216,000000,55.4367,56.4734,53.6195,56.1186,18922500.537769,0
+KHC.US,D,20180220,000000,54.4603,56.1186,54.4603,54.4603,10975575.219055,0
+KHC.US,D,20180221,000000,54.629,54.6367,53.4526,53.4789,8361255.6854402,0
+KHC.US,D,20180222,000000,53.4071,54.0947,53.1453,53.6118,7530282.9763737,0
+KHC.US,D,20180223,000000,53.8667,54.7783,53.3819,54.7056,7241849.0658864,0
+KHC.US,D,20180226,000000,55.1671,55.4832,54.3429,55.2768,9488118.9935173,0
+KHC.US,D,20180227,000000,55.1768,55.4979,53.7872,53.796,6828121.9577397,0
+KHC.US,D,20180228,000000,54.1121,54.3643,53.1308,53.1453,7813397.8992516,0
+KHC.US,D,20180301,000000,53.2171,53.8891,52.5964,53.0172,6572601.2166065,0
+KHC.US,D,20180302,000000,53.1229,53.5884,52.7263,53.2403,6082116.9305388,0
+KHC.US,D,20180305,000000,52.8854,53.6834,52.8854,53.4449,4934088.0116275,0
+KHC.US,D,20180306,000000,53.6603,53.796,53.2868,53.7165,4465511.8084915,0
+KHC.US,D,20180307,000000,53.3819,53.574,52.8921,53.4692,4184175.7250137,0
+KHC.US,D,20180308,000000,53.7349,53.8861,53.1686,53.5894,4385658.9344084,0
+KHC.US,D,20180309,000000,53.7581,54.0792,53.2228,53.7814,6138968.6377688,0
+KHC.US,D,20180312,000000,53.8076,54.3089,53.6767,54.1586,3316645.5460479,0
+KHC.US,D,20180313,000000,54.2711,54.3574,53.7262,53.8939,4201075.2149211,0
+KHC.US,D,20180314,000000,54.0859,54.3274,52.9746,53.2616,4876254.5912907,0
+KHC.US,D,20180315,000000,53.1191,53.3344,52.0901,52.3647,6110567.017618,0
+KHC.US,D,20180316,000000,52.3569,52.6691,51.9525,52.2871,9006001.9555036,0
+KHC.US,D,20180319,000000,52.1406,52.2871,50.8625,51.1563,8684327.9816969,0
+KHC.US,D,20180320,000000,51.2213,51.3648,50.2555,50.5425,9378450.7086647,0
+KHC.US,D,20180321,000000,50.0227,50.206,49.4011,49.5903,8861222.9901306,0
+KHC.US,D,20180322,000000,49.3817,49.5659,48.3907,48.4227,10196177.50927,0
+KHC.US,D,20180323,000000,48.5817,49.3245,47.9601,48.0241,7895642.1522152,0
+KHC.US,D,20180326,000000,48.701,49.3817,48.4227,49.3207,6638441.9922722,0
+KHC.US,D,20180327,000000,49.3914,49.5806,48.3102,48.5585,6595927.215002,0
+KHC.US,D,20180328,000000,48.6699,49.5659,48.5963,49.0947,5973027.1551954,0
+KHC.US,D,20180329,000000,49.4274,50.0945,49.3458,49.8317,6252586.4616955,0
+KHC.US,D,20180402,000000,49.5505,49.597,47.8291,48.0455,6618040.5089717,0
+KHC.US,D,20180403,000000,48.4963,48.5254,47.5819,48.191,7906872.0426895,0
+KHC.US,D,20180404,000000,47.8291,49.4565,47.7778,49.1024,5955784.2719429,0
+KHC.US,D,20180405,000000,49.3555,49.5174,48.7582,49.0472,5341028.7185611,0
+KHC.US,D,20180406,000000,48.8678,49.5806,48.1269,48.4285,4915152.9107195,0
+KHC.US,D,20180409,000000,48.7097,49.118,48.2704,48.5177,5836786.6189433,0
+KHC.US,D,20180410,000000,49.3207,49.4535,48.4963,48.9987,5851257.6063653,0
+KHC.US,D,20180411,000000,49.2304,49.4622,48.6224,49.2304,4815870.9855415,0
+KHC.US,D,20180412,000000,49.2227,49.3595,48.6224,48.7505,6432452.3897302,0
+KHC.US,D,20180413,000000,48.8552,48.9027,48.3907,48.7321,4682735.4263526,0
+KHC.US,D,20180416,000000,48.0144,49.0472,47.933,48.9502,6807744.1922978,0
+KHC.US,D,20180417,000000,49.3488,49.4458,48.8678,49.3488,5555276.2607649,0
+KHC.US,D,20180418,000000,49.3264,49.4371,48.2772,48.6301,6907457.1637769,0
+KHC.US,D,20180419,000000,48.5963,48.7097,47.7022,47.7807,9327544.9654819,0
+KHC.US,D,20180420,000000,47.8786,48.1249,46.038,46.5754,12207650.948188,0
+KHC.US,D,20180423,000000,46.3979,46.5521,45.9266,46.1419,9881784.9180749,0
+KHC.US,D,20180424,000000,46.3571,46.3979,44.886,45.2216,10333913.301829,0
+KHC.US,D,20180425,000000,45.2129,45.9189,45.0334,45.4775,8458524.686265,0
+KHC.US,D,20180426,000000,45.622,45.9683,45.2051,45.8616,6434434.3777459,0
+KHC.US,D,20180427,000000,45.943,46.6063,45.8849,46.1243,5120361.8863478,0
+KHC.US,D,20180430,000000,46.3193,46.5259,45.0878,45.1033,8452289.9830688,0
+KHC.US,D,20180501,000000,45.0519,45.1489,44.2392,44.5593,7938081.6510643,0
+KHC.US,D,20180502,000000,44.7037,44.7581,43.287,43.3577,11306775.522357,0
+KHC.US,D,20180503,000000,45.016,45.1188,43.9512,43.958,12976486.992387,0
+KHC.US,D,20180504,000000,43.9997,46.7596,43.7496,46.4056,11527087.6179,0
+KHC.US,D,20180507,000000,46.7965,47.3957,46.5521,47.0621,9172110.4942989,0
+KHC.US,D,20180508,000000,46.9507,47.3036,46.0943,47.0059,8954332.0847871,0
+KHC.US,D,20180509,000000,47.1494,47.4549,46.4735,46.7809,6253134.0348673,0
+KHC.US,D,20180510,000000,46.9972,47.4801,46.8381,47.2309,4917939.2435075,0
+KHC.US,D,20180511,000000,47.1746,47.8855,47.1746,47.3918,4975506.6113427,0
+KHC.US,D,20180514,000000,47.4947,47.6779,47.1339,47.4219,5286036.2852084,0
+KHC.US,D,20180515,000000,47.3249,47.5897,46.8935,47.2309,7078491.7986967,0
+KHC.US,D,20180516,000000,47.2464,47.4549,46.8226,47.4296,5417727.117441,0
+KHC.US,D,20180517,000000,47.4723,47.5684,46.6617,46.939,5806495.8197891,0
+KHC.US,D,20180518,000000,46.5744,46.6142,45.0393,45.9101,11787085.878266,0
+KHC.US,D,20180521,000000,46.0808,46.363,45.436,45.6347,5675599.0202162,0
+KHC.US,D,20180522,000000,45.7433,46.2872,45.4427,45.7433,5169998.2084862,0
+KHC.US,D,20180523,000000,45.5144,46.1447,45.5144,46.0634,3877779.1458237,0
+KHC.US,D,20180524,000000,46.0808,46.2096,45.5785,46.1273,3402460.8835581,0
+KHC.US,D,20180525,000000,46.1768,46.9855,46.1621,46.7024,4077072.0625311,0
+KHC.US,D,20180529,000000,46.5414,46.7761,46.0323,46.4027,5234174.6092001,0
+KHC.US,D,20180530,000000,46.6054,47.7467,46.4357,47.5684,6911304.6129375,0
+KHC.US,D,20180531,000000,47.5266,47.6498,46.2009,46.4705,8395803.3246199,0
+KHC.US,D,20180601,000000,46.5957,47.034,46.3057,46.6054,5870154.5524572,0
+KHC.US,D,20180604,000000,46.7684,47.4219,46.6868,47.228,4485693.6437964,0
+KHC.US,D,20180605,000000,47.5169,47.5286,46.6189,46.8246,6086230.4322011,0
+KHC.US,D,20180606,000000,46.9604,46.9604,46.0885,46.8246,5970657.4317509,0
+KHC.US,D,20180607,000000,46.4919,47.0186,46.137,46.6219,5568573.7297883,0
+KHC.US,D,20180608,000000,46.7189,47.3657,46.6219,47.2706,5277803.0946165,0
+KHC.US,D,20180611,000000,47.3734,48.6195,47.3569,48.4091,6496619.5095428,0
+KHC.US,D,20180612,000000,48.6913,49.0317,47.9301,48.6001,5330538.2065506,0
+KHC.US,D,20180613,000000,48.798,49.0559,48.2229,48.5866,4302089.5749931,0
+KHC.US,D,20180614,000000,48.8194,49.3226,48.4566,49.0472,4419382.6358023,0
+KHC.US,D,20180615,000000,49.1596,49.8327,48.8194,49.8084,9421253.1938726,0
+KHC.US,D,20180618,000000,49.6609,50.6482,48.8853,49.2081,5555599.029885,0
+KHC.US,D,20180619,000000,48.9832,50.3418,48.9094,50.2351,7390117.6501175,0
+KHC.US,D,20180620,000000,50.3418,51.2048,50.1217,50.9643,7456035.7666267,0
+KHC.US,D,20180621,000000,50.9712,51.0923,50.3254,50.5823,6130407.5220005,0
+KHC.US,D,20180622,000000,50.7772,51.295,50.656,51.1001,5253621.1908864,0
+KHC.US,D,20180625,000000,50.8092,52.1765,50.7849,51.1913,6155810.3798464,0
+KHC.US,D,20180626,000000,51.4008,51.4249,50.4057,51.1001,5183435.9222392,0
+KHC.US,D,20180627,000000,50.9227,51.5888,50.5338,50.6812,4020283.259187,0
+KHC.US,D,20180628,000000,50.8005,51.1913,50.5299,50.6482,4562018.7442051,0
+KHC.US,D,20180629,000000,50.8577,51.1175,50.2274,50.7849,4715985.8017844,0
+KHC.US,D,20180702,000000,50.526,50.5997,49.7338,50.1963,4535454.7424955,0
+KHC.US,D,20180703,000000,50.3883,51.0361,50.3883,50.6395,2070694.8695928,0
+KHC.US,D,20180705,000000,51.1563,51.7382,50.6395,51.6994,3506169.7986172,0
+KHC.US,D,20180706,000000,51.7382,52.2386,51.4734,52.0864,4119098.0456704,0
+KHC.US,D,20180709,000000,52.2647,52.3453,51.4308,51.7139,3809746.015048,0
+KHC.US,D,20180710,000000,52.0145,52.0145,51.1971,51.7382,3850618.0728025,0
+KHC.US,D,20180711,000000,51.6655,51.9642,51.3426,51.5277,3118293.0939975,0
+KHC.US,D,20180712,000000,51.6839,51.7818,51.1642,51.4473,3290197.0399982,0
+KHC.US,D,20180713,000000,51.4473,52.2162,51.3357,51.6179,4945268.4039619,0
+KHC.US,D,20180716,000000,51.649,51.7304,50.5997,50.6395,5151874.6708292,0
+KHC.US,D,20180717,000000,50.6395,51.2378,50.5667,50.9712,6224793.2561801,0
+KHC.US,D,20180718,000000,50.9712,51.0759,49.7502,49.789,6427790.2836848,0
+KHC.US,D,20180719,000000,49.5641,50.1304,49.2169,49.5883,8460316.9314114,0
+KHC.US,D,20180720,000000,49.5321,49.6204,48.9502,49.0627,7187151.5589502,0
+KHC.US,D,20180723,000000,48.8291,49.2257,48.6195,48.7475,6008580.2253406,0
+KHC.US,D,20180724,000000,48.7475,48.8853,47.8186,48.2375,7884445.2605009,0
+KHC.US,D,20180725,000000,48.2704,48.6351,47.6498,48.3771,4594253.3765591,0
+KHC.US,D,20180726,000000,49.0869,49.8812,48.6913,48.893,5049635.2317963,0
+KHC.US,D,20180727,000000,48.991,49.3517,48.413,48.7164,4664815.0373111,0
+KHC.US,D,20180730,000000,48.5866,49.0074,48.3596,48.7321,4630100.3419094,0
+KHC.US,D,20180731,000000,48.9987,49.4505,48.5129,48.7067,8021522.1090738,0
+KHC.US,D,20180801,000000,48.5051,48.5866,47.899,47.9223,4964255.0654322,0
+KHC.US,D,20180802,000000,47.7768,48.2229,47.0845,48.0221,7972400.3613474,0
+KHC.US,D,20180803,000000,49.3157,52.5382,48.8115,52.1262,20038667.091586,0
+KHC.US,D,20180806,000000,51.6179,51.8362,50.2438,50.365,9219367.8120916,0
+KHC.US,D,20180807,000000,50.526,50.56,49.3729,49.5737,8092812.8361772,0
+KHC.US,D,20180808,000000,48.572,49.1936,48.1017,48.7321,13673347.585214,0
+KHC.US,D,20180809,000000,48.8465,49.0074,48.2462,48.5051,8125743.5361225,0
+KHC.US,D,20180810,000000,48.3121,48.5051,47.7768,48.2229,6330872.9258951,0
+KHC.US,D,20180813,000000,48.0862,48.2704,47.5596,47.9223,7164027.677959,0
+KHC.US,D,20180814,000000,48.1017,48.5545,48.0435,48.1172,5492004.2323142,0
+KHC.US,D,20180815,000000,48.1482,48.1666,47.6808,47.7691,6555632.6355455,0
+KHC.US,D,20180816,000000,48.1783,49.1412,48.0629,49.0452,7665033.4123746,0
+KHC.US,D,20180817,000000,49.2663,50.0896,48.8328,49.8531,7854628.8185199,0
+KHC.US,D,20180820,000000,49.8628,50.3931,49.5174,49.5438,5687850.8410357,0
+KHC.US,D,20180821,000000,49.6318,49.6318,48.6855,48.8881,5936156.1970773,0
+KHC.US,D,20180822,000000,49.0035,49.1024,48.4809,48.6515,3947282.7838369,0
+KHC.US,D,20180823,000000,48.4149,48.601,47.998,48.0396,6340267.2603505,0
+KHC.US,D,20180824,000000,48.1366,48.5458,48.0067,48.2268,5524169.7735146,0
+KHC.US,D,20180827,000000,48.4896,48.9144,48.348,48.6679,4280117.5569642,0
+KHC.US,D,20180828,000000,48.6204,48.9144,48.0328,48.0328,5255407.2487653,0
+KHC.US,D,20180829,000000,48.1211,48.5051,47.8428,48.4479,6351205.318042,0
+KHC.US,D,20180830,000000,48.3092,48.6679,47.5189,47.5664,6198029.1994889,0
+KHC.US,D,20180831,000000,47.675,47.8515,47.0835,47.6062,6756819.8873127,0
+KHC.US,D,20180904,000000,47.7545,47.8922,46.2009,46.2912,8468482.0620611,0
+KHC.US,D,20180905,000000,46.2835,47.1524,45.9886,46.5695,8646592.8685542,0
+KHC.US,D,20180906,000000,46.6005,46.7751,45.8015,46.4046,10798175.948321,0
+KHC.US,D,20180907,000000,46.3154,46.3407,45.8898,46.234,8342661.9154548,0
+KHC.US,D,20180910,000000,46.4861,46.9604,46.4133,46.7654,10141179.919862,0
+KHC.US,D,20180911,000000,46.8556,47.2735,46.3154,47.1921,9323900.6649368,0
+KHC.US,D,20180912,000000,47.5751,48.6351,47.2212,48.3034,8199595.7919622,0
+KHC.US,D,20180913,000000,48.4072,48.9454,48.1211,48.601,7211121.0331636,0
+KHC.US,D,20180914,000000,48.4479,48.4973,47.8758,48.1783,4839271.2311468,0
+KHC.US,D,20180917,000000,47.4035,47.7855,47.1397,47.6721,9172841.6230726,0
+KHC.US,D,20180918,000000,47.2648,47.4258,46.0614,46.651,8916882.6171597,0
+KHC.US,D,20180919,000000,46.8313,46.938,46.4212,46.4784,6217232.4153209,0
+KHC.US,D,20180920,000000,46.7955,47.3405,46.749,47.034,6566277.829243,0
+KHC.US,D,20180921,000000,47.3278,47.3366,46.6093,46.6665,14129328.574185,0
+KHC.US,D,20180924,000000,46.5695,46.8139,45.945,46.1758,5788261.9425287,0
+KHC.US,D,20180925,000000,46.2835,46.4396,45.4243,45.4728,4667295.1003589,0
+KHC.US,D,20180926,000000,45.6783,45.6851,44.9917,45.0732,6654219.5243435,0
+KHC.US,D,20180927,000000,45.0267,45.5678,44.3798,44.9675,9647455.568057,0
+KHC.US,D,20180928,000000,44.919,45.2934,44.4439,45.0267,7962610.0417733,0
+KHC.US,D,20181001,000000,45.335,45.6968,45.1198,45.3758,7599486.5319143,0
+KHC.US,D,20181002,000000,45.3999,45.9886,45.3108,45.6929,4810523.1240172,0
+KHC.US,D,20181003,000000,45.8102,46.1612,45.2458,45.4243,6603587.0521408,0
+KHC.US,D,20181004,000000,45.3021,45.6551,45.049,45.3593,5323730.1499013,0
+KHC.US,D,20181005,000000,45.5056,45.784,45.1227,45.6618,5096193.388364,0
+KHC.US,D,20181008,000000,45.6289,46.8226,45.6289,46.618,7418397.5873412,0
+KHC.US,D,20181009,000000,46.8139,46.9604,45.4156,45.8102,10449255.31096,0
+KHC.US,D,20181010,000000,45.5969,46.5928,45.532,45.5397,9546644.3566004,0
+KHC.US,D,20181011,000000,45.7287,45.9401,43.767,43.9697,11744307.110917,0
+KHC.US,D,20181012,000000,44.0686,44.4681,43.3248,44.3148,11569776.669871,0
+KHC.US,D,20181015,000000,44.1588,44.9026,44.1588,44.5021,5911594.8076085,0
+KHC.US,D,20181016,000000,44.6979,45.4728,44.5185,45.2934,5892037.8863189,0
+KHC.US,D,20181017,000000,45.2701,46.5831,45.1818,46.0788,8683551.4796284,0
+KHC.US,D,20181018,000000,46.0865,46.5036,45.2865,45.3758,7436213.8240467,0
+KHC.US,D,20181019,000000,45.8752,47.1882,45.8334,47.0283,10869950.3135,0
+KHC.US,D,20181022,000000,47.1086,47.451,45.8257,45.9236,9045392.1626969,0
+KHC.US,D,20181023,000000,45.9149,46.4551,45.3671,46.2397,7869061.6511258,0
+KHC.US,D,20181024,000000,46.0952,46.8798,45.5106,45.5726,7140498.5309479,0
+KHC.US,D,20181025,000000,45.5541,46.1922,45.2109,45.7374,6992391.8468825,0
+KHC.US,D,20181026,000000,45.3496,45.4088,44.3633,44.6504,7931539.6469167,0
+KHC.US,D,20181029,000000,45.0732,45.8413,44.7076,45.3593,7713403.4071023,0
+KHC.US,D,20181030,000000,45.4427,46.1031,45.2041,45.6289,7362980.294955,0
+KHC.US,D,20181031,000000,45.3427,45.3805,43.9309,44.9113,10879039.409427,0
+KHC.US,D,20181101,000000,45.0393,46.1612,44.6155,45.9149,9091431.6200075,0
+KHC.US,D,20181102,000000,42.6877,42.9078,41.1856,41.4454,27308042.279275,0
+KHC.US,D,20181105,000000,41.7247,43.2995,41.6995,42.8031,12829548.670664,0
+KHC.US,D,20181106,000000,43.1134,43.8891,42.8332,43.6767,8230246.4838415,0
+KHC.US,D,20181107,000000,43.9968,44.1422,43.2201,43.7496,6584415.8038575,0
+KHC.US,D,20181108,000000,43.5041,43.7912,43.251,43.5536,6158871.014826,0
+KHC.US,D,20181109,000000,43.5954,44.2364,43.3577,44.1083,6992645.5248491,0
+KHC.US,D,20181112,000000,44.1422,44.8288,43.7175,43.8484,6782009.2844305,0
+KHC.US,D,20181113,000000,43.9125,44.3372,43.285,43.6108,6745947.8271409,0
+KHC.US,D,20181114,000000,43.6526,43.7593,42.6227,43.0058,6856329.7101761,0
+KHC.US,D,20181115,000000,42.9901,43.2132,42.5345,42.9814,8349571.0308063,0
+KHC.US,D,20181116,000000,42.999,43.734,42.8001,43.0562,13311376.969527,0
+KHC.US,D,20181119,000000,42.964,43.6011,42.7663,42.8991,7714829.5722561,0
+KHC.US,D,20181120,000000,43.0309,43.2918,41.9245,42.1125,7217737.2845211,0
+KHC.US,D,20181121,000000,42.1882,42.5606,41.9322,42.2958,5025774.0347639,0
+KHC.US,D,20181123,000000,42.1882,42.5781,42.0244,42.1961,2441837.0781047,0
+KHC.US,D,20181126,000000,42.6265,42.7576,42.1214,42.2212,5475987.4592338,0
+KHC.US,D,20181127,000000,42.1048,42.87,41.8188,42.8235,6373789.8755514,0
+KHC.US,D,20181128,000000,42.4278,42.5034,41.8498,42.3124,7514741.5916779,0
+KHC.US,D,20181129,000000,42.131,42.7041,42.0244,42.3212,5854762.693392,0
+KHC.US,D,20181130,000000,42.2543,42.4045,41.9807,42.263,7744250.0291185,0
+KHC.US,D,20181203,000000,42.4947,42.7091,42.0641,42.5102,7074633.0062123,0
+KHC.US,D,20181204,000000,42.4947,42.7342,41.2214,41.3204,7813893.9118612,0
+KHC.US,D,20181206,000000,41.3368,41.5269,40.114,40.9401,10176503.029898,0
+KHC.US,D,20181207,000000,40.8403,41.2913,40.1101,40.2711,6232436.5939392,0
+KHC.US,D,20181210,000000,40.3943,40.5107,39.0144,39.9046,9324425.5514612,0
+KHC.US,D,20181211,000000,40.2711,40.7666,39.792,39.9966,7922931.095431,0
+KHC.US,D,20181212,000000,40.4679,40.6522,39.8745,39.8977,8892512.0017715,0
+KHC.US,D,20181213,000000,39.9879,40.2061,39.6853,40.0713,5665143.5693881,0
+KHC.US,D,20181214,000000,39.9792,40.0538,39.1656,39.2364,6838247.4209689,0
+KHC.US,D,20181217,000000,39.2713,39.6709,38.3355,38.706,9669813.259092,0
+KHC.US,D,20181218,000000,38.8418,39.0541,37.9321,38.1532,9498356.8587724,0
+KHC.US,D,20181219,000000,38.4422,38.7582,37.0952,37.2775,13788349.294633,0
+KHC.US,D,20181220,000000,37.2698,37.5985,36.7238,37.0788,13873114.859094,0
+KHC.US,D,20181221,000000,37.2427,37.9477,36.33,36.4154,16002676.422693,0
+KHC.US,D,20181224,000000,36.4242,36.5599,35.0849,35.1693,6339550.5685342,0
+KHC.US,D,20181226,000000,35.2711,35.7899,34.3936,35.7899,11547922.209925,0
+KHC.US,D,20181227,000000,35.7317,36.203,34.9551,36.1778,10912799.203214,0
+KHC.US,D,20181228,000000,36.2855,36.8305,35.8714,36.0217,10061112.553839,0
+KHC.US,D,20181231,000000,35.4768,35.8966,35.0044,35.5835,11135383.057134,0
+KHC.US,D,20190102,000000,35.3439,36.144,34.9579,35.8307,7762865.4545401,0
+KHC.US,D,20190103,000000,35.6745,36.2768,35.534,35.8055,9209159.8519627,0
+KHC.US,D,20190104,000000,36.4417,36.9062,35.9625,36.7811,7805248.2367706,0
+KHC.US,D,20190107,000000,36.7811,37.7895,36.3863,37.4763,8117943.4542541,0
+KHC.US,D,20190108,000000,37.7071,37.8099,37.2348,37.5064,10049428.930416,0
+KHC.US,D,20190109,000000,37.4579,37.5927,37.0128,37.3115,8018036.6150607,0
+KHC.US,D,20190110,000000,37.327,37.7575,37.0303,37.6994,7442898.1353464,0
+KHC.US,D,20190111,000000,37.8564,37.9204,37.0253,37.7071,5902043.7290434,0
+KHC.US,D,20190114,000000,37.6731,38.3772,37.5674,38.2366,9649213.7832322,0
+KHC.US,D,20190115,000000,38.5769,38.7893,38.2278,38.7826,7362549.2486539,0
+KHC.US,D,20190116,000000,38.8582,39.1394,38.5585,38.7244,10220232.574017,0
+KHC.US,D,20190117,000000,38.7893,38.9396,38.2851,38.9241,8907661.5261936,0
+KHC.US,D,20190118,000000,39.2034,39.5167,38.8582,39.2946,7427346.4385381,0
+KHC.US,D,20190122,000000,39.5525,39.6,38.4509,39.088,8418420.8808892,0
+KHC.US,D,20190123,000000,39.2946,39.4342,38.5091,38.9057,6306646.6800812,0
+KHC.US,D,20190124,000000,38.5091,38.9194,38.3607,38.4761,7333666.052851,0
+KHC.US,D,20190125,000000,38.7244,39.0541,38.5769,38.6516,6558667.490244,0
+KHC.US,D,20190128,000000,38.6749,38.9475,38.0776,38.7748,7917679.1365526,0
+KHC.US,D,20190129,000000,38.8873,39.0725,38.3684,38.7582,5371184.429042,0
+KHC.US,D,20190130,000000,38.8582,38.9716,38.4596,38.6516,6549011.2281318,0
+KHC.US,D,20190131,000000,38.8321,39.7669,38.8058,39.731,10063176.007543,0
+KHC.US,D,20190201,000000,39.7988,39.8822,39.2897,39.4866,5733639.7140136,0
+KHC.US,D,20190204,000000,39.5331,39.6669,39.1792,39.4605,7561659.6409706,0
+KHC.US,D,20190205,000000,39.3682,39.8134,39.2364,39.7988,7434050.3428516,0
+KHC.US,D,20190206,000000,39.6408,39.7407,39.2568,39.4254,6063186.985687,0
+KHC.US,D,20190207,000000,38.9154,39.4284,38.706,39.0463,11560313.244263,0
+KHC.US,D,20190208,000000,39.0211,39.2538,38.5585,39.2364,6384905.3015772,0
+KHC.US,D,20190211,000000,39.2713,39.4769,38.7582,39.1297,6232389.1582218,0
+KHC.US,D,20190212,000000,39.345,40.0713,39.2713,39.7746,6488060.456197,0
+KHC.US,D,20190213,000000,39.9404,40.0315,39.3595,39.3857,7283411.0039648,0
+KHC.US,D,20190214,000000,39.2538,39.4032,38.7661,39.1394,5310419.2751316,0
+KHC.US,D,20190215,000000,39.5331,39.7582,39.1394,39.3682,6965718.5367808,0
+KHC.US,D,20190219,000000,39.5331,39.9966,39.377,39.4933,9004007.5929529,0
+KHC.US,D,20190220,000000,39.6,40.0976,39.377,39.8977,8526230.9230756,0
+KHC.US,D,20190221,000000,40.0054,40.2304,39.5602,39.8318,12238388.261812,0
+KHC.US,D,20190222,000000,29.6388,29.7622,28.5305,28.8933,163540990.87901,0
+KHC.US,D,20190225,000000,28.9358,29.282,28.1591,28.2987,57327228.640942,0
+KHC.US,D,20190226,000000,28.3075,28.5305,27.3164,27.3824,43982234.184779,0
+KHC.US,D,20190227,000000,27.4066,27.489,26.4969,26.6202,34211869.579464,0
+KHC.US,D,20190228,000000,26.8035,27.8119,26.3079,27.4386,47969839.390776,0
+KHC.US,D,20190301,000000,27.6209,27.6858,26.7443,26.7879,25155363.021952,0
+KHC.US,D,20190304,000000,27.1992,27.7392,27.0925,27.4725,23292458.249738,0
+KHC.US,D,20190305,000000,27.5947,27.6035,27.0002,27.3164,16397423.056636,0
+KHC.US,D,20190306,000000,27.3901,27.4473,27.074,27.1651,10860366.236175,0
+KHC.US,D,20190307,000000,27.3096,27.3096,26.622,26.689,18168512.904309,0
+KHC.US,D,20190308,000000,26.5213,27.0323,26.4467,26.8664,14888823.906913,0
+KHC.US,D,20190311,000000,26.7734,26.9421,26.4892,26.9227,14875794.552813,0
+KHC.US,D,20190312,000000,26.9518,27.134,26.6599,26.7734,12380467.516142,0
+KHC.US,D,20190313,000000,26.8403,27.041,26.6987,27.0323,10381681.069189,0
+KHC.US,D,20190314,000000,27.0653,27.1992,26.6551,26.6725,9797655.6109528,0
+KHC.US,D,20190315,000000,26.7384,26.9654,26.4882,26.8577,19728951.043395,0
+KHC.US,D,20190318,000000,26.6133,26.8664,26.3885,26.8083,16392810.448731,0
+KHC.US,D,20190319,000000,26.7559,27.1825,26.6812,26.8898,12180964.23234,0
+KHC.US,D,20190320,000000,26.8664,26.9324,26.563,26.7986,12060286.736221,0
+KHC.US,D,20190321,000000,26.8141,27.4939,26.7142,27.4105,13365770.269146,0
+KHC.US,D,20190322,000000,27.4764,27.4939,26.9421,27.0256,14455679.090995,0
+KHC.US,D,20190325,000000,27.0081,27.234,26.8083,27.1992,9156737.1970362,0
+KHC.US,D,20190326,000000,27.234,27.6607,27.2089,27.5336,8918350.0307635,0
+KHC.US,D,20190327,000000,27.5336,27.778,27.1253,27.3183,10027141.361746,0
+KHC.US,D,20190328,000000,27.3678,27.6442,27.3494,27.5249,7858778.4125757,0
+KHC.US,D,20190329,000000,27.3417,27.6607,27.2417,27.3261,9714115.1254524,0
+KHC.US,D,20190401,000000,27.4512,27.5996,27.1293,27.1992,9521942.722402,0
+KHC.US,D,20190402,000000,27.2485,27.393,26.7986,26.85,11164693.174393,0
+KHC.US,D,20190403,000000,26.9799,27.0828,26.7986,26.9887,10073897.510873,0
+KHC.US,D,20190404,000000,27.0323,27.4415,26.8732,27.3581,9050153.2650219,0
+KHC.US,D,20190405,000000,27.3581,27.7858,27.3019,27.7596,10577374.027434,0
+KHC.US,D,20190408,000000,27.8109,27.9273,27.5841,27.778,7851568.1835404,0
+KHC.US,D,20190409,000000,27.7509,27.8109,27.4939,27.5783,7645642.5160957,0
+KHC.US,D,20190410,000000,27.5996,27.6771,27.3678,27.5996,7556060.1639021,0
+KHC.US,D,20190411,000000,27.685,27.7818,27.4512,27.6093,7195666.2702125,0
+KHC.US,D,20190412,000000,27.7189,27.8856,27.5424,27.6771,6307191.1596194,0
+KHC.US,D,20190415,000000,27.6917,27.7693,27.4861,27.7373,6252552.4317243,0
+KHC.US,D,20190416,000000,27.6771,28.0379,27.6277,27.6529,5518033.0353868,0
+KHC.US,D,20190417,000000,27.6607,27.7102,27.4939,27.5249,7805640.0970443,0
+KHC.US,D,20190418,000000,27.6355,27.685,27.4939,27.5841,8166317.5738268,0
+KHC.US,D,20190422,000000,28.0621,28.2696,27.459,27.5336,12475944.271821,0
+KHC.US,D,20190423,000000,27.5617,27.7644,27.4939,27.7014,11489614.432415,0
+KHC.US,D,20190424,000000,27.5016,27.5336,27.0574,27.4173,10088230.315988,0
+KHC.US,D,20190425,000000,27.3417,27.4017,27.1507,27.2176,7404085.4064512,0
+KHC.US,D,20190426,000000,27.3678,27.7014,27.2631,27.6684,8254749.0942693,0
+KHC.US,D,20190429,000000,27.7509,27.8905,27.6442,27.845,7125374.786807,0
+KHC.US,D,20190430,000000,27.8788,28.0107,27.6684,27.8188,11584069.257748,0
+KHC.US,D,20190501,000000,27.7858,28.0952,27.5617,27.6093,8850621.1073054,0
+KHC.US,D,20190502,000000,27.3678,27.4764,26.6317,26.9324,14669049.072427,0
+KHC.US,D,20190503,000000,27.0731,27.333,26.8102,27.2669,8359018.9882464,0
+KHC.US,D,20190506,000000,27.0731,27.5714,27.041,27.426,12311499.076766,0
+KHC.US,D,20190507,000000,27.3096,27.5841,26.9518,27.1992,10418037.452895,0
+KHC.US,D,20190508,000000,27.1992,27.3019,26.9984,27.1419,6904657.4252426,0
+KHC.US,D,20190509,000000,27.0323,27.3183,26.7559,27.2669,8171537.5651565,0
+KHC.US,D,20190510,000000,27.2485,27.393,26.5048,27.3261,11052392.207229,0
+KHC.US,D,20190513,000000,27.0256,27.1419,26.6317,26.7559,9492045.845944,0
+KHC.US,D,20190514,000000,26.85,27.1166,26.7637,27.0081,8683354.5182803,0
+KHC.US,D,20190515,000000,26.9518,27.1507,26.6638,27.1166,6863200.6707114,0
+KHC.US,D,20190516,000000,27.0915,27.393,27.0256,27.1651,6136529.8231708,0
+KHC.US,D,20190517,000000,27.1253,27.5084,26.9547,27.2273,6992868.2664784,0
+KHC.US,D,20190520,000000,27.0487,27.0828,26.4795,26.6066,10845935.465991,0
+KHC.US,D,20190521,000000,26.7142,26.9324,26.3885,26.7637,7804719.2254012,0
+KHC.US,D,20190522,000000,26.7637,26.8732,26.5357,26.6812,7338600.3986656,0
+KHC.US,D,20190523,000000,26.5407,26.5804,26.113,26.3206,8557921.0758914,0
+KHC.US,D,20190524,000000,26.4641,26.5541,25.9685,26.0383,9898300.7973986,0
+KHC.US,D,20190528,000000,26.0296,26.0451,24.2783,24.3209,29245795.457393,0
+KHC.US,D,20190529,000000,24.1793,24.2288,23.7924,24.0038,15713046.30716,0
+KHC.US,D,20190530,000000,24.0038,24.028,23.1292,23.2562,18816281.654535,0
+KHC.US,D,20190531,000000,23.1466,23.4937,22.8837,23.4676,12316083.841967,0
+KHC.US,D,20190603,000000,23.4937,24.1822,23.487,24.1221,14710301.647131,0
+KHC.US,D,20190604,000000,24.1822,24.3879,24.1047,24.3345,14137985.5926,0
+KHC.US,D,20190605,000000,24.4887,24.4887,23.9951,24.1648,14259857.231343,0
+KHC.US,D,20190606,000000,24.1376,24.3083,23.9108,24.2909,10918813.227203,0
+KHC.US,D,20190607,000000,24.3588,24.573,24.2831,24.3937,13712230.436474,0
+KHC.US,D,20190610,000000,25.5467,25.8851,25.3353,25.726,28446142.696305,0
+KHC.US,D,20190611,000000,25.7183,25.7601,25.2926,25.6668,20156250.953967,0
+KHC.US,D,20190612,000000,25.6407,25.7775,25.438,25.5748,15888253.222783,0
+KHC.US,D,20190613,000000,25.5467,26.0413,25.5467,25.8094,12479732.94194,0
+KHC.US,D,20190614,000000,25.8783,25.9132,25.4448,25.726,13949425.522546,0
+KHC.US,D,20190617,000000,25.7775,25.8317,25.5651,25.6068,9375528.2559922,0
+KHC.US,D,20190618,000000,25.8288,25.8783,25.5651,25.6912,12133825.503841,0
+KHC.US,D,20190619,000000,25.6068,26.3156,25.5564,26.2768,13178777.640187,0
+KHC.US,D,20190620,000000,26.4387,26.6211,26.242,26.4223,10257549.015394,0
+KHC.US,D,20190621,000000,26.4049,26.7356,26.1353,26.719,14254963.102767,0
+KHC.US,D,20190624,000000,26.5998,26.719,25.8745,25.9036,12510544.502773,0
+KHC.US,D,20190625,000000,25.7929,26.1848,25.7629,26.0413,8854345.8423278,0
+KHC.US,D,20190626,000000,25.8094,26.2691,25.599,26.1751,8885834.9089505,0
+KHC.US,D,20190627,000000,26.0413,26.1654,25.9307,26.1179,5951688.3008719,0
+KHC.US,D,20190628,000000,26.2274,26.3718,26.0413,26.3447,8941584.251358,0
+KHC.US,D,20190701,000000,26.5329,26.6842,25.7417,25.8541,9547530.1670612,0
+KHC.US,D,20190702,000000,25.8288,26.0053,25.6581,25.9036,9443083.9359608,0
+KHC.US,D,20190703,000000,26.1751,26.5929,26.0034,26.5232,8250929.4878123,0
+KHC.US,D,20190705,000000,26.4892,26.4942,25.9074,26.3039,6167408.4127356,0
+KHC.US,D,20190708,000000,26.3039,26.3524,25.9558,26.048,5136887.0465728,0
+KHC.US,D,20190709,000000,25.9704,26.1488,25.8317,25.8851,5904378.3913056,0
+KHC.US,D,20190710,000000,25.9704,26.6086,25.9558,26.5648,7784748.7884018,0
+KHC.US,D,20190711,000000,26.6764,26.8053,25.9801,26.015,6888612.8094586,0
+KHC.US,D,20190712,000000,26.015,26.242,25.9307,26.1411,5122968.7883789,0
+KHC.US,D,20190715,000000,26.2022,26.242,25.9384,26.0413,5387109.4243215,0
+KHC.US,D,20190716,000000,26.0413,26.0945,25.6668,25.732,5592940.2203315,0
+KHC.US,D,20190717,000000,25.7929,25.9036,25.6835,25.8357,4596662.2860308,0
+KHC.US,D,20190718,000000,25.8357,26.434,25.7619,26.3524,8177855.7964637,0
+KHC.US,D,20190719,000000,26.2962,26.9217,26.1082,26.7695,11094064.48491,0
+KHC.US,D,20190722,000000,26.8053,27.0256,26.5745,26.7278,9050217.2001192,0
+KHC.US,D,20190723,000000,26.7443,27.4919,26.6939,27.1176,7889501.2892424,0
+KHC.US,D,20190724,000000,27.2213,27.2301,26.8053,27.2213,8276250.8799697,0
+KHC.US,D,20190725,000000,26.9984,27.3136,26.5949,26.7782,6819526.8120002,0
+KHC.US,D,20190726,000000,26.8811,27.1176,26.6842,27.0323,4413778.0026776,0
+KHC.US,D,20190729,000000,27.074,27.1313,26.7782,26.9577,5260687.0503473,0
+KHC.US,D,20190730,000000,26.847,27.041,26.5745,27.0256,4809322.7941263,0
+KHC.US,D,20190731,000000,27.0497,27.3814,26.7065,27.1671,12813517.460625,0
+KHC.US,D,20190801,000000,27.2447,28.2211,26.847,27.6093,12669443.843745,0
+KHC.US,D,20190802,000000,27.685,27.744,26.9799,27.3387,6883858.9256122,0
+KHC.US,D,20190805,000000,26.9644,27.1089,26.4989,26.6842,11412220.997154,0
+KHC.US,D,20190806,000000,25.9558,26.7356,25.9307,25.9558,9610180.3751301,0
+KHC.US,D,20190807,000000,25.9132,26.3119,25.0307,26.2022,12634004.206837,0
+KHC.US,D,20190808,000000,22.686,23.969,22.1118,23.9514,52703379.50161,0
+KHC.US,D,20190809,000000,23.4598,23.5858,22.4406,22.493,23087822.627563,0
+KHC.US,D,20190812,000000,22.493,22.5774,21.8481,22.3145,17405560.951483,0
+KHC.US,D,20190813,000000,22.1603,22.6346,22.0265,22.0333,19394546.76675,0
+KHC.US,D,20190814,000000,21.9402,22.3048,21.3816,21.659,17294365.442775,0
+KHC.US,D,20190815,000000,21.6435,21.7104,21.1207,21.2702,11752511.427595,0
+KHC.US,D,20190816,000000,21.3719,21.7715,21.305,21.5679,11953220.197343,0
+KHC.US,D,20190819,000000,21.8122,21.9577,21.5921,21.8209,8103391.0011437,0
+KHC.US,D,20190820,000000,21.7948,21.9082,21.6319,21.6745,7717129.1733359,0
+KHC.US,D,20190821,000000,21.7026,21.9596,21.5794,21.7879,6454937.9509599,0
+KHC.US,D,20190822,000000,21.8045,22.1749,21.7433,22.0886,8636519.9970986,0
+KHC.US,D,20190823,000000,22.0789,22.2864,21.7792,21.8394,9167821.6867248,0
+KHC.US,D,20190826,000000,22.012,22.1196,21.7705,22.0537,8422712.7820971,0
+KHC.US,D,20190827,000000,22.0537,22.0702,21.5378,21.5543,8369716.7737175,0
+KHC.US,D,20190828,000000,21.5184,21.7879,21.4331,21.7026,4750033.3035096,0
+KHC.US,D,20190829,000000,21.9082,22.0372,21.8122,21.8394,6923507.9668285,0
+KHC.US,D,20190830,000000,22.012,22.2525,21.9082,22.0023,7710643.8858068,0
+KHC.US,D,20190903,000000,21.9169,22.5376,21.7433,22.4697,9513355.8263526,0
+KHC.US,D,20190904,000000,22.6423,22.7286,22.3388,22.6423,7473042.5025038,0
+KHC.US,D,20190905,000000,22.7286,23.2784,22.7286,22.9255,8493233.1943993,0
+KHC.US,D,20190906,000000,22.9944,23.675,22.8139,23.518,11859494.43836,0
+KHC.US,D,20190909,000000,23.5558,24.2783,23.4947,24.2094,10509738.9442,0
+KHC.US,D,20190910,000000,24.2268,24.9755,24.2094,24.9658,9971009.4399658,0
+KHC.US,D,20190911,000000,25.0996,25.5893,24.8116,25.2431,11943266.946391,0
+KHC.US,D,20190912,000000,25.4962,25.6156,24.9852,25.0298,8146831.8061131,0
+KHC.US,D,20190913,000000,25.1665,25.4216,25.0618,25.2179,6230136.9928594,0
+KHC.US,D,20190916,000000,25.1151,25.6581,25.0618,25.536,7085188.4845314,0
+KHC.US,D,20190917,000000,24.5643,24.7621,24.3461,24.4499,29476701.186073,0
+KHC.US,D,20190918,000000,24.4004,24.6225,24.2268,24.4954,10870110.151242,0
+KHC.US,D,20190919,000000,24.4877,24.573,24.1754,24.2705,9520152.5396781,0
+KHC.US,D,20190920,000000,24.2346,24.5459,24.158,24.2618,10382635.970803,0
+KHC.US,D,20190923,000000,24.3141,24.383,24.0775,24.3141,10159472.576163,0
+KHC.US,D,20190924,000000,24.3219,24.3646,23.868,24.0814,8558805.8551408,0
+KHC.US,D,20190925,000000,24.1241,24.3141,24.028,24.2618,6911506.7303418,0
+KHC.US,D,20190926,000000,24.3141,24.3917,24.0456,24.1493,7896987.8828919,0
+KHC.US,D,20190927,000000,24.2268,24.3394,23.8845,24.0038,6024006.1143768,0
+KHC.US,D,20190930,000000,24.0456,24.158,23.8128,24.0843,5677197.3976483,0
+KHC.US,D,20191001,000000,24.0814,24.1396,23.4676,23.5733,5554326.5152069,0
+KHC.US,D,20191002,000000,23.4598,23.487,22.6491,22.8915,8325637.6489865,0
+KHC.US,D,20191003,000000,22.8392,22.8993,22.3911,22.8828,6377491.9239261,0
+KHC.US,D,20191004,000000,22.8731,23.2784,22.7693,23.257,4157130.147652,0
+KHC.US,D,20191007,000000,23.3055,23.4375,23.0379,23.2271,4882485.169642,0
+KHC.US,D,20191008,000000,23.1747,23.2784,22.8731,23.0302,6537543.1278596,0
+KHC.US,D,20191009,000000,23.166,23.2105,22.878,23.0466,4423638.4446166,0
+KHC.US,D,20191010,000000,23.0981,23.3356,23.035,23.2271,4264546.2671423,0
+KHC.US,D,20191011,000000,23.3055,23.5558,23.2533,23.3473,10802727.714764,0
+KHC.US,D,20191014,000000,23.3473,23.6178,23.0931,23.5558,4699286.3668587,0
+KHC.US,D,20191015,000000,23.5364,23.8128,23.3667,23.7003,5863830.1338824,0
+KHC.US,D,20191016,000000,23.7265,23.9854,23.6101,23.6586,4742010.4800119,0
+KHC.US,D,20191017,000000,23.71,23.9854,23.518,23.9417,5044029.5674605,0
+KHC.US,D,20191018,000000,23.9951,24.2831,23.7944,23.8041,6306152.7298942,0
+KHC.US,D,20191021,000000,23.8041,24.158,23.6325,23.9767,5941082.2932018,0
+KHC.US,D,20191022,000000,23.9951,24.6322,23.7352,24.573,7030386.8252593,0
+KHC.US,D,20191023,000000,24.5459,24.6671,24.2007,24.6671,7997936.2454443,0
+KHC.US,D,20191024,000000,24.6836,24.6845,24.2443,24.5285,5900791.8385903,0
+KHC.US,D,20191025,000000,24.5013,24.6467,24.3219,24.4693,4618215.6322937,0
+KHC.US,D,20191028,000000,24.4693,24.5546,24.253,24.4596,6379713.1529511,0
+KHC.US,D,20191029,000000,24.4596,24.4877,24.1725,24.2618,7041809.5522366,0
+KHC.US,D,20191030,000000,24.2268,24.7272,24.0891,24.573,11136403.956268,0
+KHC.US,D,20191031,000000,25.9433,27.9885,24.573,27.875,44924290.000528,0
+KHC.US,D,20191101,000000,27.6917,28.7778,27.6917,28.1154,17454529.048734,0
+KHC.US,D,20191104,000000,28.3647,28.806,28.228,28.7361,11246454.820493,0
+KHC.US,D,20191105,000000,28.7012,28.7012,27.9167,28.3744,8953952.5990484,0
+KHC.US,D,20191106,000000,28.5732,28.8214,28.4248,28.5732,8200604.3165612,0
+KHC.US,D,20191107,000000,28.5984,28.6692,28.002,28.2096,6460632.2994629,0
+KHC.US,D,20191108,000000,28.2455,28.3744,28.0204,28.3221,5130945.2073706,0
+KHC.US,D,20191111,000000,28.356,28.356,28.0855,28.2455,4366515.5288287,0
+KHC.US,D,20191112,000000,28.2008,28.6411,28.0883,28.4335,6951385.7316659,0
+KHC.US,D,20191113,000000,28.3395,28.8137,28.2057,28.7099,6078676.8098205,0
+KHC.US,D,20191114,000000,28.3512,28.3512,26.7123,27.0186,16629084.663159,0
+KHC.US,D,20191115,000000,27.0186,27.489,26.9808,27.3154,7967210.275144,0
+KHC.US,D,20191118,000000,27.2621,27.3154,26.5387,27.0624,8316532.0536801,0
+KHC.US,D,20191119,000000,27.1487,27.4842,27.0768,27.3154,7633668.0911015,0
+KHC.US,D,20191120,000000,27.1825,27.4347,27.0186,27.1313,6041269.6218541,0
+KHC.US,D,20191121,000000,27.0527,27.0527,26.3196,26.3902,10101945.425566,0
+KHC.US,D,20191122,000000,26.4845,26.7375,26.3718,26.6502,5345506.2377933,0
+KHC.US,D,20191125,000000,26.721,27.1641,26.5242,27.1049,8191853.4579235,0
+KHC.US,D,20191126,000000,27.2291,27.2689,26.4243,26.5901,10138666.858054,0
+KHC.US,D,20191127,000000,26.7995,26.9208,26.4641,26.5019,5047811.0191013,0
+KHC.US,D,20191129,000000,26.4591,26.6677,26.3196,26.6153,2798586.6712493,0
+KHC.US,D,20191202,000000,26.6153,27.0139,26.4678,27.0089,6667008.6062223,0
+KHC.US,D,20191203,000000,26.9023,26.9644,26.5901,26.8781,6795583.118068,0
+KHC.US,D,20191204,000000,26.8694,27.297,26.8335,27.0768,6244396.5819759,0
+KHC.US,D,20191205,000000,27.297,27.6471,27.1313,27.2689,5279739.7093374,0
+KHC.US,D,20191206,000000,27.297,27.3571,27.0089,27.1313,7448842.0369711,0
+KHC.US,D,20191209,000000,27.2621,28.1348,27.1738,27.8547,9373254.4351937,0
+KHC.US,D,20191210,000000,27.9691,28.1261,27.7683,27.8206,6353654.4447523,0
+KHC.US,D,20191211,000000,27.8731,28.035,27.5695,27.5773,6238965.1923406,0
+KHC.US,D,20191212,000000,27.6189,28.0398,27.5918,27.8731,6521040.6542821,0
+KHC.US,D,20191213,000000,27.9235,28.0301,27.4105,27.5773,5929628.629887,0
+KHC.US,D,20191216,000000,27.7159,27.9235,27.5317,27.6975,5437067.4843688,0
+KHC.US,D,20191217,000000,27.6559,27.7363,27.362,27.5918,7033467.0532525,0
+KHC.US,D,20191218,000000,27.6636,27.8372,27.5947,27.7062,7240302.2490166,0
+KHC.US,D,20191219,000000,27.8022,28.0204,27.5841,27.8372,9100863.0780679,0
+KHC.US,D,20191220,000000,27.9516,28.1427,27.7333,28.1164,14440827.586623,0
+KHC.US,D,20191223,000000,28.099,28.1873,27.7683,27.8547,7819411.9232412,0
+KHC.US,D,20191224,000000,27.8644,27.9943,27.8071,27.907,1827092.8680465,0
+KHC.US,D,20191226,000000,27.8828,27.907,27.489,27.6005,4541389.3632191,0
+KHC.US,D,20191227,000000,27.6801,27.8246,27.5133,27.5918,4686498.3161909,0
+KHC.US,D,20191230,000000,27.6383,27.7586,27.5404,27.6714,4419710.5609787,0
+KHC.US,D,20191231,000000,27.6636,28.1989,27.523,28.0398,6956303.5781004,0
+KHC.US,D,20200102,000000,28.1776,28.292,27.489,27.5841,6759822.7744624,0
+KHC.US,D,20200103,000000,27.489,27.6189,27.2437,27.2621,5744408.6530606,0
+KHC.US,D,20200106,000000,27.2,27.4628,26.9644,27.3233,5403319.0339051,0
+KHC.US,D,20200107,000000,27.2689,27.3019,26.625,26.8432,8215463.0394119,0
+KHC.US,D,20200108,000000,26.8238,26.9993,26.4845,26.6948,6649761.5981249,0
+KHC.US,D,20200109,000000,26.7637,26.7821,26.1285,26.6851,10244170.080681,0
+KHC.US,D,20200110,000000,26.6948,26.944,26.6774,26.7908,5246433.6484984,0
+KHC.US,D,20200113,000000,26.9731,27.2049,26.7908,27.1913,4895182.4737201,0
+KHC.US,D,20200114,000000,27.1641,27.7062,27.1564,27.6888,7786271.8874129,0
+KHC.US,D,20200115,000000,27.6559,27.8895,27.523,27.5773,4863126.2409117,0
+KHC.US,D,20200116,000000,27.6636,27.9428,27.6189,27.6888,4529944.9808056,0
+KHC.US,D,20200117,000000,27.7499,27.8022,27.0089,27.0768,7615388.8405462,0
+KHC.US,D,20200121,000000,27.0186,27.1564,26.5339,27.0624,8143747.4532749,0
+KHC.US,D,20200122,000000,27.1225,27.1263,26.6153,26.7637,5196949.9456244,0
+KHC.US,D,20200123,000000,26.6424,26.8694,26.4765,26.7734,4905266.6884995,0
+KHC.US,D,20200124,000000,26.7908,26.8122,26.2574,26.5387,6819935.1716538,0
+KHC.US,D,20200127,000000,26.3109,26.5939,26.0528,26.4845,6653347.1196289,0
+KHC.US,D,20200128,000000,26.5717,26.7637,26.2527,26.2943,6469102.6686416,0
+KHC.US,D,20200129,000000,26.2749,26.2749,25.827,25.8482,10371509.201454,0
+KHC.US,D,20200130,000000,25.8385,26.1702,25.5417,26.1285,7070136.9251776,0
+KHC.US,D,20200131,000000,26.0926,26.111,25.3372,25.4817,9410102.7066643,0
+KHC.US,D,20200203,000000,25.5079,25.6377,25.2364,25.438,7226771.7262515,0
+KHC.US,D,20200204,000000,25.7425,25.8482,25.3847,25.438,8717198.87139,0
+KHC.US,D,20200205,000000,25.6213,26.1373,25.4041,25.629,10419662.641819,0
+KHC.US,D,20200206,000000,25.5865,25.8307,25.2364,25.3605,7500300.5093822,0
+KHC.US,D,20200207,000000,25.2722,26.4417,25.0521,25.7795,15205040.710803,0
+KHC.US,D,20200210,000000,25.8745,26.048,25.6553,25.9093,6618661.298142,0
+KHC.US,D,20200211,000000,26.0829,26.3109,25.8482,26.1895,8162759.8950264,0
+KHC.US,D,20200212,000000,26.3283,26.659,26.1333,26.2149,9277833.3649224,0
+KHC.US,D,20200213,000000,25.4099,25.5079,23.8748,24.2336,42781671.240126,0
+KHC.US,D,20200214,000000,24.3034,24.3636,23.0904,23.4579,27405645.392543,0
+KHC.US,D,20200218,000000,23.3609,23.9543,22.9516,23.8516,19221630.171305,0
+KHC.US,D,20200219,000000,23.8748,23.9563,23.6586,23.8332,9108080.525582,0
+KHC.US,D,20200220,000000,23.7963,24.2404,23.6916,23.9292,8028289.9484846,0
+KHC.US,D,20200221,000000,23.7362,24.0068,23.71,23.7876,7699121.1313385,0
+KHC.US,D,20200224,000000,23.5258,23.6819,22.9158,23.2386,14464169.053186,0
+KHC.US,D,20200225,000000,23.2299,23.3008,22.4727,22.7499,13444280.506186,0
+KHC.US,D,20200226,000000,22.8905,22.8984,22.1312,22.3757,13494460.276651,0
+KHC.US,D,20200227,000000,22.1468,22.2428,21.6066,21.7909,16160740.482554,0
+KHC.US,D,20200228,000000,21.4234,21.6513,20.953,21.6163,18661638.122379,0
+KHC.US,D,20200302,000000,21.5891,22.7577,21.4418,22.7499,16582461.540284,0
+KHC.US,D,20200303,000000,22.6878,23.1426,22.0391,22.2525,12618287.516229,0
+KHC.US,D,20200304,000000,22.6287,23.1078,22.3398,23.0817,9841310.9078614,0
+KHC.US,D,20200305,000000,22.5415,23.3434,22.4533,23.2562,14417922.322416,0
+KHC.US,D,20200306,000000,22.3931,23.0312,22.3563,22.716,9963411.4755018,0
+KHC.US,D,20200309,000000,21.0141,21.5543,20.6553,20.9084,18599967.564994,0
+KHC.US,D,20200310,000000,21.5281,21.721,20.4993,21.3816,14139822.179828,0
+KHC.US,D,20200311,000000,20.8648,21.1528,20.3382,20.6475,13483411.879357,0
+KHC.US,D,20200312,000000,19.4402,19.5906,17.7898,17.8072,17333634.998252,0
+KHC.US,D,20200313,000000,18.8525,21.2953,18.3745,21.2779,16914436.283231,0
+KHC.US,D,20200316,000000,18.552,20.922,17.7432,19.5469,16697232.258384,0
+KHC.US,D,20200317,000000,19.7157,21.2246,18.4997,21.1528,14188288.077204,0
+KHC.US,D,20200318,000000,19.8301,21.305,19.4635,21.0297,13299784.092695,0
+KHC.US,D,20200319,000000,20.5583,20.9133,19.4577,19.7767,14178065.680117,0
+KHC.US,D,20200320,000000,19.9281,20.6291,19.3326,19.7767,14541884.226356,0
+KHC.US,D,20200323,000000,19.7856,20.6834,18.3474,18.4356,16706055.301809,0
+KHC.US,D,20200324,000000,19.3423,20.7406,19.1105,20.408,13187702.773526,0
+KHC.US,D,20200325,000000,20.762,21.5872,20.3091,20.3799,17667855.719294,0
+KHC.US,D,20200326,000000,20.6291,24.3044,20.3983,21.9877,14535891.857802,0
+KHC.US,D,20200327,000000,21.305,22.3495,20.9579,21.5165,9608849.081411,0
+KHC.US,D,20200330,000000,21.8714,22.458,21.339,22.3426,9021916.6386706,0
+KHC.US,D,20200331,000000,22.2894,22.6268,21.6541,21.9606,7929322.5427367,0
+KHC.US,D,20200401,000000,21.3196,21.6464,20.8599,21.02,6870372.7449307,0
+KHC.US,D,20200402,000000,20.8415,22.0052,20.7358,21.8714,8310301.4753288,0
+KHC.US,D,20200403,000000,21.6503,22.6132,21.6503,22.4764,10384373.561754,0
+KHC.US,D,20200406,000000,23.0787,23.1854,22.6878,22.9991,8739236.8869387,0
+KHC.US,D,20200407,000000,23.9399,24.3937,23.1155,23.6198,13719098.303375,0
+KHC.US,D,20200408,000000,23.7459,24.4111,23.6198,24.2521,8402568.0703969,0
+KHC.US,D,20200409,000000,24.2763,25.2936,24.2763,24.9541,12518214.652025,0
+KHC.US,D,20200413,000000,24.767,25.0104,24.2695,24.7922,7560852.2025645,0
+KHC.US,D,20200414,000000,24.9357,25.4526,24.7922,25.2538,7512556.4550466,0
+KHC.US,D,20200415,000000,24.8553,24.9357,24.3306,24.8979,6995846.4045582,0
+KHC.US,D,20200416,000000,25.2984,26.1072,25.0327,25.9471,10438636.928756,0
+KHC.US,D,20200417,000000,25.8492,26.177,25.4264,26.0364,9160664.0494628,0
+KHC.US,D,20200420,000000,25.7241,26.4524,25.635,25.8919,6966834.3073496,0
+KHC.US,D,20200421,000000,25.6805,25.8579,25.1287,25.2722,6920790.725194,0
+KHC.US,D,20200422,000000,25.5922,25.6892,25.2538,25.5283,5225725.8954577,0
+KHC.US,D,20200423,000000,25.4061,25.7872,25.2635,25.3246,4977467.9751334,0
+KHC.US,D,20200424,000000,25.377,26.0403,25.377,25.9471,8197506.5579768,0
+KHC.US,D,20200427,000000,26.1867,26.8529,26.0528,26.7986,7966521.4260312,0
+KHC.US,D,20200428,000000,27.0566,27.3145,26.6793,27.0119,7796735.587931,0
+KHC.US,D,20200429,000000,27.1089,27.5492,26.7811,27.1002,8653142.0911807,0
+KHC.US,D,20200430,000000,26.7453,27.4202,26.2139,26.9227,11305206.01884,0
+KHC.US,D,20200501,000000,26.6211,26.8432,25.8745,26.0781,6985428.0773349,0
+KHC.US,D,20200504,000000,25.8667,25.9568,25.2538,25.6805,7506316.5957941,0
+KHC.US,D,20200505,000000,25.7417,26.1721,25.6183,25.6892,8320272.2568711,0
+KHC.US,D,20200506,000000,25.8667,26.2467,25.635,26.0975,6944318.8409938,0
+KHC.US,D,20200507,000000,26.2564,26.3825,25.503,25.5922,5559967.2407251,0
+KHC.US,D,20200508,000000,25.822,26.3321,25.6805,26.239,5967865.9429067,0
+KHC.US,D,20200511,000000,26.018,26.2517,25.9714,26.0364,4427235.3094442,0
+KHC.US,D,20200512,000000,26.0441,26.434,26.0441,26.0781,5295521.3662536,0
+KHC.US,D,20200513,000000,26.1333,26.2042,25.2809,25.5283,7477595.300157,0
+KHC.US,D,20200514,000000,25.2984,25.6844,24.9609,25.5651,5482577.9303101,0
+KHC.US,D,20200515,000000,25.4855,26.0276,25.3517,25.92,6026473.8028896,0
+KHC.US,D,20200518,000000,26.6842,27.6432,26.5852,27.4027,14502576.516062,0
+KHC.US,D,20200519,000000,27.3571,27.4551,26.5426,26.5504,7365935.7463874,0
+KHC.US,D,20200520,000000,26.7627,27.0566,26.6123,26.8432,5192797.2579348,0
+KHC.US,D,20200521,000000,26.6842,26.7278,26.2661,26.3728,4698593.3929011,0
+KHC.US,D,20200522,000000,26.2467,26.6211,26.239,26.5852,3699124.8910036,0
+KHC.US,D,20200526,000000,26.9518,27.2815,26.754,26.8199,6734277.6094644,0
+KHC.US,D,20200527,000000,26.9518,27.5724,26.8704,27.5443,5825007.0928747,0
+KHC.US,D,20200528,000000,27.5346,27.6539,27.2116,27.328,4127041.465902,0
+KHC.US,D,20200529,000000,27.2213,27.5065,26.7714,27.4017,7624685.2099334,0
+KHC.US,D,20200601,000000,27.426,27.6781,27.2661,27.3591,6001175.0973795,0
+KHC.US,D,20200602,000000,27.4183,28.291,27.3542,28.2629,8023742.3068876,0
+KHC.US,D,20200603,000000,28.3269,28.6227,28.1291,28.1562,6253072.1621926,0
+KHC.US,D,20200604,000000,27.8537,28.3269,27.7149,28.3181,6846774.5067661,0
+KHC.US,D,20200605,000000,28.5325,29.3519,28.4995,29.3335,21722961.951064,0
+KHC.US,D,20200608,000000,29.2626,30.5747,29.2345,30.5466,13277086.101948,0
+KHC.US,D,20200609,000000,29.9464,30.1248,29.4421,29.7659,6533064.5774162,0
+KHC.US,D,20200610,000000,29.7562,29.8465,29.1356,29.2258,6161962.586143,0
+KHC.US,D,20200611,000000,28.5238,28.6954,28.002,28.0398,7745783.440242,0
+KHC.US,D,20200612,000000,28.5887,28.7594,28.0835,28.5965,6046198.8116124,0
+KHC.US,D,20200615,000000,28.1106,28.8845,27.8682,28.8845,5578882.7486196,0
+KHC.US,D,20200616,000000,29.2976,29.5856,28.7943,29.4324,6487792.3412729,0
+KHC.US,D,20200617,000000,29.604,30.0181,29.4585,29.4963,5613094.2129329,0
+KHC.US,D,20200618,000000,29.3247,29.8562,29.2258,29.8368,4269835.3496255,0
+KHC.US,D,20200619,000000,29.8997,30.3042,29.7368,30.1083,10265766.737817,0
+KHC.US,D,20200622,000000,29.7368,30.0084,29.4963,29.8097,7531841.1365672,0
+KHC.US,D,20200623,000000,29.8562,30.0151,29.0493,29.1356,7910840.143566,0
+KHC.US,D,20200624,000000,29.0018,29.059,28.4801,28.8933,6630654.2849387,0
+KHC.US,D,20200625,000000,28.7313,28.8398,28.3366,28.6692,5416807.2770092,0
+KHC.US,D,20200626,000000,28.6779,28.6779,27.6965,27.7868,8111402.4813176,0
+KHC.US,D,20200629,000000,27.8779,28.5141,27.8779,28.452,5572099.4410401,0
+KHC.US,D,20200630,000000,28.452,28.8204,28.3259,28.6779,6509934.5091575,0
+KHC.US,D,20200701,000000,28.7128,28.804,28.3134,28.4801,4984771.0131811,0
+KHC.US,D,20200702,000000,28.7313,28.9639,28.5325,28.6042,4764844.5906428,0
+KHC.US,D,20200706,000000,28.8485,29.0823,28.6411,28.7749,5381614.0995891,0
+KHC.US,D,20200707,000000,28.5887,29.0221,28.579,28.8204,5678752.464208,0
+KHC.US,D,20200708,000000,28.8107,28.9204,28.3084,28.6508,4079580.9994937,0
+KHC.US,D,20200709,000000,28.452,28.5557,28.0204,28.2096,4149878.6701667,0
+KHC.US,D,20200710,000000,28.1911,29.0542,28.1911,29.0271,5896798.9886439,0
+KHC.US,D,20200713,000000,29.2345,29.6301,28.9368,29.2345,6934914.1944258,0
+KHC.US,D,20200714,000000,29.0455,30.0656,29.0271,29.9541,8749553.1242485,0
+KHC.US,D,20200715,000000,30.1248,30.1248,29.7214,29.8097,5677653.1930193,0
+KHC.US,D,20200716,000000,30.1888,31.1944,30.0705,30.9345,10816268.549641,0
+KHC.US,D,20200717,000000,31.1236,31.6453,30.9073,31.4814,9409039.5278692,0
+KHC.US,D,20200720,000000,31.401,31.401,30.4943,30.6823,7244640.5547307,0
+KHC.US,D,20200721,000000,30.8976,31.3757,30.8172,31.0518,5563196.9943492,0
+KHC.US,D,20200722,000000,31.1585,31.4378,30.8259,31.3844,4470460.5912633,0
+KHC.US,D,20200723,000000,31.1585,31.5901,30.8172,31.3476,6787619.0736114,0
+KHC.US,D,20200724,000000,31.3844,31.6986,31.0354,31.1866,4816775.3578047,0
+KHC.US,D,20200727,000000,31.1769,31.3729,31.015,31.3292,4720046.7116729,0
+KHC.US,D,20200728,000000,31.2584,31.8237,31.2584,31.6986,6713742.0687018,0
+KHC.US,D,20200729,000000,31.9682,32.2563,31.8325,31.9876,7557712.1643191,0
+KHC.US,D,20200730,000000,31.5309,31.9227,29.9987,30.9248,13509789.231831,0
+KHC.US,D,20200731,000000,30.6823,31.3195,30.4224,30.916,12465291.859645,0
+KHC.US,D,20200803,000000,31.0014,31.5182,30.8007,31.2846,6903532.3737728,0
+KHC.US,D,20200804,000000,31.2846,31.5988,30.916,31.5473,6988368.0605988,0
+KHC.US,D,20200805,000000,31.6085,31.6812,31.1585,31.2759,4410741.0855568,0
+KHC.US,D,20200806,000000,31.3292,31.7714,31.1769,31.7267,6362631.138653,0
+KHC.US,D,20200807,000000,31.5988,31.879,31.4572,31.8422,4629967.3156587,0
+KHC.US,D,20200810,000000,31.7714,31.7888,31.0431,31.2846,6634932.7804003,0
+KHC.US,D,20200811,000000,31.4756,31.6986,31.015,31.1411,5327513.6639646,0
+KHC.US,D,20200812,000000,31.3757,31.9227,31.2632,31.7714,5369944.9131238,0
+KHC.US,D,20200813,000000,31.8703,32.0769,31.5929,31.9876,5695242.5632505,0
+KHC.US,D,20200814,000000,31.7801,32.072,31.5901,32.0041,3455918.8745759,0
+KHC.US,D,20200817,000000,32.0856,32.7052,31.9595,32.3105,7796199.3580827,0
+KHC.US,D,20200818,000000,32.3736,32.3824,31.7083,32.0681,5201921.4150438,0
+KHC.US,D,20200819,000000,32.1486,32.2563,31.816,31.8616,4450957.2929585,0
+KHC.US,D,20200820,000000,31.7083,31.752,31.2302,31.3389,5063733.9519583,0
+KHC.US,D,20200821,000000,31.2681,31.3844,30.8608,31.0771,5281936.1892925,0
+KHC.US,D,20200824,000000,31.1944,31.5551,30.8879,31.5551,4703760.7924572,0
+KHC.US,D,20200825,000000,31.752,31.8422,31.3961,31.8072,5190780.2087367,0
+KHC.US,D,20200826,000000,31.7617,31.7975,31.3204,31.752,4873310.483182,0
+KHC.US,D,20200827,000000,31.9168,32.0487,31.5629,31.6162,4873404.3234055,0
+KHC.US,D,20200828,000000,31.6162,31.752,31.1517,31.7267,4632593.8107034,0
+KHC.US,D,20200831,000000,31.7073,31.9624,31.4339,31.8713,4924508.0591477,0
+KHC.US,D,20200901,000000,31.6065,31.6356,30.8482,31.0528,6628637.2357405,0
+KHC.US,D,20200902,000000,31.1905,31.7801,31.0257,31.5707,5623210.395261,0
+KHC.US,D,20200903,000000,31.4019,31.881,30.2615,30.5155,9247431.1949535,0
+KHC.US,D,20200904,000000,30.6426,30.8627,30.1073,30.4438,7303230.8841223,0
+KHC.US,D,20200908,000000,30.0355,30.1888,28.7739,28.8873,10319103.045908,0
+KHC.US,D,20200909,000000,29.1056,29.1512,28.4238,28.7875,9205351.5888295,0
+KHC.US,D,20200910,000000,28.7516,29.316,28.4985,28.6605,7718899.7630461,0
+KHC.US,D,20200911,000000,28.7972,29.2617,28.4151,28.8428,7771175.9859755,0
+KHC.US,D,20200914,000000,29.0599,29.2705,28.5887,28.9883,5768442.0623712,0
+KHC.US,D,20200915,000000,29.7154,30.8627,28.996,29.0793,12158988.089467,0
+KHC.US,D,20200916,000000,29.4886,29.4983,28.3425,28.5228,10248158.805784,0
+KHC.US,D,20200917,000000,28.133,28.2522,27.3872,27.8691,12489826.437621,0
+KHC.US,D,20200918,000000,27.9225,27.9225,26.8083,27.0507,17638040.308526,0
+KHC.US,D,20200921,000000,26.7404,27.0139,26.4775,26.9683,9222383.0737764,0
+KHC.US,D,20200922,000000,27.0333,27.1671,26.5009,26.5862,6241478.2541483,0
+KHC.US,D,20200923,000000,26.723,26.8132,26.0955,26.1673,7176137.1916266,0
+KHC.US,D,20200924,000000,26.1236,26.532,25.9801,26.2313,5846035.5526131,0
+KHC.US,D,20200925,000000,26.2681,26.5775,25.9772,26.4959,6272057.7924517,0
+KHC.US,D,20200928,000000,26.9683,27.2766,26.7685,27.1331,5321635.7598597,0
+KHC.US,D,20200929,000000,27.0758,27.1768,26.7045,26.913,4772842.6650705,0
+KHC.US,D,20200930,000000,26.9324,27.4784,26.9324,27.2417,6648525.1758404,0
+KHC.US,D,20201001,000000,27.2863,27.652,26.9808,27.6229,6662661.0196072,0
+KHC.US,D,20201002,000000,27.233,27.8139,27.2243,27.7141,5930046.2704418,0
+KHC.US,D,20201005,000000,27.8691,28.259,27.8507,28.195,4915400.4014187,0
+KHC.US,D,20201006,000000,28.2144,28.4403,27.8236,27.8953,5413781.7032119,0
+KHC.US,D,20201007,000000,28.0137,28.195,27.7422,28.0505,4253680.3942381,0
+KHC.US,D,20201008,000000,28.1873,28.5053,28.1048,28.3977,5047352.1300966,0
+KHC.US,D,20201009,000000,28.4597,28.6275,28.195,28.2958,4508247.2649683,0
+KHC.US,D,20201012,000000,28.5887,29.1706,28.388,28.7875,9671220.8624434,0
+KHC.US,D,20201013,000000,28.806,29.5254,28.6702,29.4789,8187729.6441489,0
+KHC.US,D,20201014,000000,29.4789,29.8969,28.9833,29.2423,8584643.8841328,0
+KHC.US,D,20201015,000000,28.9243,29.3974,28.705,29.378,4052774.6631413,0
+KHC.US,D,20201016,000000,29.4498,29.6699,29.1919,29.252,3815026.8478413,0
+KHC.US,D,20201019,000000,29.3335,29.4469,28.7565,28.8786,4578025.205173,0
+KHC.US,D,20201020,000000,29.1328,29.3974,29.0154,29.0978,3875649.6945998,0
+KHC.US,D,20201021,000000,28.8786,29.0154,28.5887,28.5965,7150306.3811133,0
+KHC.US,D,20201022,000000,28.5887,28.7516,28.2522,28.4064,5880109.8658307,0
+KHC.US,D,20201023,000000,28.6421,28.7516,28.2871,28.5315,4552594.5046234,0
+KHC.US,D,20201026,000000,28.2047,28.3686,27.652,27.8139,6034739.9922414,0
+KHC.US,D,20201027,000000,27.905,28.1233,27.7547,27.905,6464890.1706997,0
+KHC.US,D,20201028,000000,27.5133,27.6044,26.5678,26.5775,8554810.942772,0
+KHC.US,D,20201029,000000,27.0139,27.6955,26.7588,27.3233,8658761.1612629,0
+KHC.US,D,20201030,000000,27.3494,27.9138,27.2457,27.8236,11521631.479196,0
+KHC.US,D,20201102,000000,28.2328,29.0502,28.0699,28.806,7877578.4248106,0
+KHC.US,D,20201103,000000,28.9786,29.5605,28.8331,28.9057,5966919.2909824,0
+KHC.US,D,20201104,000000,29.1706,29.5508,28.897,28.9418,6783100.3059293,0
+KHC.US,D,20201105,000000,28.9786,29.4334,28.6227,28.8331,8708234.5520242,0
+KHC.US,D,20201106,000000,28.9883,29.0978,28.5965,28.6866,4473920.3049953,0
+KHC.US,D,20201109,000000,29.4595,29.6321,27.8003,27.8507,11700351.731535,0
+KHC.US,D,20201110,000000,27.3233,27.7868,26.8645,27.7236,14713093.135976,0
+KHC.US,D,20201111,000000,27.905,28.5412,27.6684,28.5131,8591502.4701332,0
+KHC.US,D,20201112,000000,28.4151,28.5509,27.9138,28.2871,6428876.1491274,0
+KHC.US,D,20201113,000000,28.4403,28.7613,28.2425,28.7516,4580871.3482134,0
+KHC.US,D,20201116,000000,28.7516,29.3519,28.5751,29.2423,8197699.3944799,0
+KHC.US,D,20201117,000000,28.9515,28.9689,28.4937,28.7322,5617197.4024827,0
+KHC.US,D,20201118,000000,28.8331,29.4886,28.6866,28.7691,8009566.2458821,0
+KHC.US,D,20201119,000000,28.705,29.0599,28.5606,28.997,6762024.4104735,0
+KHC.US,D,20201120,000000,28.9243,29.4071,28.8786,29.3432,9916781.1341469,0
+KHC.US,D,20201123,000000,29.4431,29.9057,29.2772,29.6515,8007637.8808512,0
+KHC.US,D,20201124,000000,29.9435,30.7987,29.7612,30.7706,9479457.8502581,0
+KHC.US,D,20201125,000000,30.5669,30.6048,29.9144,29.9522,6562544.8445307,0
+KHC.US,D,20201127,000000,30.1529,30.4117,30.0258,30.2276,2412601.2080554,0
+KHC.US,D,20201130,000000,30.021,30.3478,29.8813,30.3197,6329656.0966242,0
+KHC.US,D,20201201,000000,30.3478,30.5766,30.1626,30.503,5025533.7625435,0
+KHC.US,D,20201202,000000,30.4302,30.6688,30.1432,30.1723,5182723.355268,0
+KHC.US,D,20201203,000000,30.2276,30.917,30.1907,30.789,5289852.7980317,0
+KHC.US,D,20201204,000000,31.0732,31.4329,30.9645,31.4048,6678180.7488668,0
+KHC.US,D,20201207,000000,31.2953,31.305,30.789,30.9267,5692572.7573333,0
+KHC.US,D,20201208,000000,30.9558,31.7093,30.8249,31.6075,7337065.9563308,0
+KHC.US,D,20201209,000000,31.7364,31.847,31.2729,31.497,5845035.2777039,0
+KHC.US,D,20201210,000000,31.305,31.5154,31.1847,31.3874,4655158.775199,0
+KHC.US,D,20201211,000000,31.1847,31.4523,31.111,31.3602,4144647.3355133,0
+KHC.US,D,20201214,000000,31.4426,31.9391,31.4232,31.6821,6299674.6608439,0
+KHC.US,D,20201215,000000,31.6821,31.754,31.2225,31.5978,5092946.1041487,0
+KHC.US,D,20201216,000000,31.6821,31.9023,31.5348,31.6899,6234379.3959274,0
+KHC.US,D,20201217,000000,31.9023,32.0118,31.7219,31.8664,4652651.9006588,0
+KHC.US,D,20201218,000000,32.104,32.5569,31.7646,32.0031,12162310.652103,0
+KHC.US,D,20201221,000000,31.4048,31.9023,31.4048,31.8199,5631486.8967252,0
+KHC.US,D,20201222,000000,31.847,32.0409,31.6075,31.653,4038742.9717103,0
+KHC.US,D,20201223,000000,31.7045,32.2513,31.7045,32.0312,3886823.8996667,0
+KHC.US,D,20201224,000000,32.0215,32.1971,31.8664,32.1971,1712122.0949645,0
+KHC.US,D,20201228,000000,32.261,32.5928,32.1516,32.4095,3885054.3411676,0
+KHC.US,D,20201229,000000,32.5006,32.5472,31.9673,32.1234,3612243.2810646,0
+KHC.US,D,20201230,000000,32.1234,32.2426,31.8848,31.911,2650146.9059512,0
+KHC.US,D,20201231,000000,31.8936,31.9537,31.4824,31.9023,3643496.2003119,0
+KHC.US,D,20210104,000000,31.8373,31.9197,31.2128,31.5057,6327509.114809,0
+KHC.US,D,20210105,000000,31.56,31.6821,30.5816,30.8986,9835750.6168204,0
+KHC.US,D,20210106,000000,31.0092,31.4785,30.7522,31.239,7338064.1688173,0
+KHC.US,D,20210107,000000,31.3127,31.3486,30.7842,31.014,7048555.7362112,0
+KHC.US,D,20210108,000000,30.8395,30.9714,30.5669,30.9461,6764942.7383011,0
+KHC.US,D,20210111,000000,30.8812,30.9859,30.1432,30.2363,9560101.6633671,0
+KHC.US,D,20210112,000000,30.2363,30.3565,29.1957,29.6195,11951469.200646,0
+KHC.US,D,20210113,000000,29.6565,29.7766,29.4411,29.4625,6668069.722595,0
+KHC.US,D,20210114,000000,29.5478,29.7301,29.1987,29.5274,9267634.6856947,0
+KHC.US,D,20210115,000000,29.3606,29.7214,29.0862,29.445,7578062.0870572,0
+KHC.US,D,20210119,000000,29.5836,30.0016,29.3208,29.7843,6680040.0227442,0
+KHC.US,D,20210120,000000,29.7582,30.2916,29.6117,30.246,7123045.2806011,0
+KHC.US,D,20210121,000000,30.2363,30.2829,29.8037,30.1723,5582530.1427983,0
+KHC.US,D,20210122,000000,29.9589,30.402,29.8522,30.2916,5376831.3418278,0
+KHC.US,D,20210125,000000,30.2004,31.1013,30.1354,31.0645,7004609.6377309,0
+KHC.US,D,20210126,000000,31.1934,31.6724,31.142,31.653,5067723.7082709,0
+KHC.US,D,20210127,000000,31.3602,32.488,31.3602,31.977,7830244.7973856,0
+KHC.US,D,20210128,000000,31.7549,32.2058,31.239,31.2584,7200678.9880816,0
+KHC.US,D,20210129,000000,30.917,31.6172,30.6194,30.8443,7110234.5432861,0
+KHC.US,D,20210201,000000,30.7987,31.1304,30.5766,30.6048,6105039.7253369,0
+KHC.US,D,20210202,000000,30.6048,32.1137,30.1257,30.5224,9345832.4657271,0
+KHC.US,D,20210203,000000,30.6241,30.6241,30.1626,30.3826,4701335.3836054,0
+KHC.US,D,20210204,000000,30.4652,30.7328,30.2363,30.3003,9940229.8466807,0
+KHC.US,D,20210205,000000,30.6785,31.4232,30.5127,31.111,8779468.5625092,0
+KHC.US,D,20210208,000000,31.2225,31.3127,30.9364,31.2128,5524292.487653,0
+KHC.US,D,20210209,000000,31.2128,31.3874,30.7793,31.0286,5078951.5363227,0
+KHC.US,D,20210210,000000,31.2031,31.364,31.0237,31.1934,6679380.0475464,0
+KHC.US,D,20210211,000000,31.5057,33.3995,31.2031,32.7121,22142661.834751,0
+KHC.US,D,20210212,000000,32.8972,33.5402,32.4831,32.5753,9584384.6257993,0
+KHC.US,D,20210216,000000,32.5569,32.8188,32.3533,32.5472,6896497.4506493,0
+KHC.US,D,20210217,000000,32.584,34.186,32.4162,34.0745,11569149.693433,0
+KHC.US,D,20210218,000000,34.1763,36.1002,33.929,35.8608,24464966.061219,0
+KHC.US,D,20210219,000000,35.4273,35.5756,34.2219,34.4983,15589965.057624,0
+KHC.US,D,20210222,000000,34.3877,34.5409,34.1123,34.2685,7356707.4369426,0
+KHC.US,D,20210223,000000,34.4245,34.7921,33.5683,34.1666,7651519.3889894,0
+KHC.US,D,20210224,000000,34.0648,34.6263,33.7439,34.6088,6339974.3963565,0
+KHC.US,D,20210225,000000,34.9123,35.437,34.2509,34.3043,11345233.514583,0
+KHC.US,D,20210226,000000,34.2859,34.4342,33.4762,33.4859,8572416.8123833,0
+KHC.US,D,20210301,000000,33.8533,34.4148,33.6516,34.1395,6730791.0842401,0
+KHC.US,D,20210302,000000,34.2122,34.636,33.9543,34.3519,5884845.1878746,0
+KHC.US,D,20210303,000000,34.1395,35.0501,34.089,34.9579,7102125.0980437,0
+KHC.US,D,20210304,000000,34.9947,35.787,33.8272,34.25,12316044.65594,0
+KHC.US,D,20210305,000000,34.5807,35.179,34.3519,34.8396,8216462.2831098,0
+KHC.US,D,20210308,000000,34.8105,35.7773,34.8105,35.5932,7366826.7129044,0
+KHC.US,D,20210309,000000,35.7598,36.4106,35.3449,36.0169,9499416.9439338,0
+KHC.US,D,20210310,000000,36.4688,36.5511,35.8443,36.3669,7905699.5555023,0
+KHC.US,D,20210311,000000,36.2738,36.3718,35.7066,35.7715,6387634.9177465,0
+KHC.US,D,20210312,000000,35.8268,35.884,35.1577,35.437,9643287.4121986,0
+KHC.US,D,20210315,000000,35.4467,36.1206,35.403,35.8268,7445313.2320857,0
+KHC.US,D,20210316,000000,35.9199,36.2186,35.7628,36.0227,6984746.4467011,0
+KHC.US,D,20210317,000000,36.1158,36.3999,35.7628,36.3379,6890319.4640716,0
+KHC.US,D,20210318,000000,36.2002,36.4969,36.0508,36.2089,8677464.2396404,0
+KHC.US,D,20210319,000000,36.2263,36.6647,35.9005,36.3951,10717989.993006,0
+KHC.US,D,20210322,000000,36.3029,36.8043,36.236,36.7752,7782638.9301914,0
+KHC.US,D,20210323,000000,36.7849,36.8596,36.141,36.1905,8241047.3904372,0
+KHC.US,D,20210324,000000,36.1158,36.235,35.5397,35.5484,5983965.2128869,0
+KHC.US,D,20210325,000000,35.8365,36.5764,35.3633,36.4504,5823323.1249092,0
+KHC.US,D,20210326,000000,36.5899,37.325,36.1527,37.2233,10717276.394823,0
+KHC.US,D,20210329,000000,37.1661,38.2724,37.0641,37.9194,10652390.520772,0
+KHC.US,D,20210330,000000,38.031,38.3181,37.3609,37.454,8805728.3569009,0
+KHC.US,D,20210331,000000,37.2494,37.5286,36.9527,37.1942,6099190.6951468,0
+KHC.US,D,20210401,000000,37.2601,37.2775,36.6084,37.2233,4905423.4326088,0
+KHC.US,D,20210405,000000,37.2678,37.6499,37.2591,37.4831,4749841.4982178,0
+KHC.US,D,20210406,000000,37.2969,37.934,37.2872,37.8458,5332035.5252804,0
+KHC.US,D,20210407,000000,37.9893,38.0407,37.5568,37.7885,3955985.175546,0
+KHC.US,D,20210408,000000,37.744,37.9845,37.678,37.9477,4552508.91409,0
+KHC.US,D,20210409,000000,37.9845,38.2143,37.101,37.325,5899490.4499972,0
+KHC.US,D,20210412,000000,37.4831,38.0223,37.3328,37.8458,6033109.6472607,0
+KHC.US,D,20210413,000000,37.901,38.3569,37.7517,38.0504,7790066.7447998,0
+KHC.US,D,20210414,000000,37.7294,37.9253,36.878,37.4443,11120197.440318,0
+KHC.US,D,20210415,000000,37.5015,38.2482,37.4734,38.1706,7251721.8823602,0
+KHC.US,D,20210416,000000,38.2724,38.5615,37.9059,38.1241,8765300.7511937,0
+KHC.US,D,20210419,000000,38.0029,38.4587,37.6169,38.0776,7004234.2768372,0
+KHC.US,D,20210420,000000,37.9748,38.189,37.5947,38.1522,6299450.8880033,0
+KHC.US,D,20210421,000000,37.9107,38.7186,37.9107,38.6642,7212683.318202,0
+KHC.US,D,20210422,000000,38.5615,38.5799,37.9388,38.096,6069155.6363817,0
+KHC.US,D,20210423,000000,37.6024,37.7798,37.3706,37.5762,5082975.3226064,0
+KHC.US,D,20210426,000000,37.5471,37.7517,37.0913,37.3163,7612325.111933,0
+KHC.US,D,20210427,000000,37.4094,37.6868,37.2542,37.2872,4301054.2389017,0
+KHC.US,D,20210428,000000,37.4346,37.6402,37.1564,37.3066,7970514.2759776,0
+KHC.US,D,20210429,000000,37.4346,39.0356,37.3425,38.7622,8494274.7177582,0
+KHC.US,D,20210430,000000,38.4131,38.6816,37.901,38.3937,8242242.5642719,0
+KHC.US,D,20210503,000000,38.607,39.3334,38.5983,39.0444,6601474.1002968,0
+KHC.US,D,20210504,000000,39.1375,39.5001,38.9522,39.3876,7471672.0227571,0
+KHC.US,D,20210505,000000,39.2772,39.5274,38.9522,39.4904,5086456.6917746,0
+KHC.US,D,20210506,000000,39.7512,40.1692,39.5652,40.0956,5684979.9489255,0
+KHC.US,D,20210507,000000,40.0306,40.5416,39.7891,40.4301,5536505.1224451,0
+KHC.US,D,20210510,000000,40.4766,41.1555,40.3749,40.5601,5848076.3196698,0
+KHC.US,D,20210511,000000,40.6532,40.7841,39.6388,40.2207,6255661.5336325,0
+KHC.US,D,20210512,000000,40.114,40.5698,39.8347,39.9084,5130638.9376303,0
+KHC.US,D,20210513,000000,39.8154,40.9605,39.7843,40.7453,5437637.7441882,0
+KHC.US,D,20210514,000000,40.913,41.3087,40.6532,40.6619,3544040.0004333,0
+KHC.US,D,20210517,000000,40.913,41.0013,40.4127,40.7269,3444896.2575623,0
+KHC.US,D,20210518,000000,40.913,40.9974,40.6076,40.6211,3965636.2816019,0
+KHC.US,D,20210519,000000,40.4669,40.5504,40.1886,40.5145,4186285.5832239,0
+KHC.US,D,20210520,000000,40.4117,40.913,40.3602,40.7938,4521054.9086497,0
+KHC.US,D,20210521,000000,40.755,41.0896,40.7104,41.0343,3996631.3980376,0
+KHC.US,D,20210524,000000,41.1652,41.7974,41.1458,41.397,4605814.2858434,0
+KHC.US,D,20210525,000000,41.4435,41.4998,40.8287,41.0537,5017401.6306537,0
+KHC.US,D,20210526,000000,41.0721,41.169,40.8384,41.0809,3318647.1270774,0
+KHC.US,D,20210527,000000,41.1836,41.362,40.5455,40.7521,6199798.7579879,0
+KHC.US,D,20210528,000000,40.724,41.1749,40.724,40.9023,3338848.5553961,0
+KHC.US,D,20210601,000000,41.0246,41.3155,40.9304,41.1468,3726586.0464976,0
+KHC.US,D,20210602,000000,41.2592,41.4939,41.0236,41.3717,3756873.7520181,0
+KHC.US,D,20210603,000000,41.268,41.3155,40.8839,41.2777,4595728.0086416,0
+KHC.US,D,20210604,000000,41.4658,41.6015,41.0294,41.2505,3294968.4544356,0
+KHC.US,D,20210607,000000,41.1739,41.3814,40.8558,41.1739,4567388.2611655,0
+KHC.US,D,20210608,000000,41.1284,41.2224,40.9431,41.0809,3755213.5019113,0
+KHC.US,D,20210609,000000,40.4525,40.9208,40.2836,40.3866,6086084.000204,0
+KHC.US,D,20210610,000000,40.3584,40.6299,40.2739,40.302,3405084.2849692,0
+KHC.US,D,20210611,000000,40.2702,40.8132,40.2702,40.7434,5412438.0349579,0
+KHC.US,D,20210614,000000,40.6774,40.6774,39.5147,40.1799,7702317.8862026,0
+KHC.US,D,20210615,000000,40.2458,40.3399,39.9074,40.1237,6386103.5690456,0
+KHC.US,D,20210616,000000,39.9743,40.0491,39.2887,39.3265,4903368.2285947,0
+KHC.US,D,20210617,000000,39.3071,39.3071,38.5663,38.7826,7846236.821396,0
+KHC.US,D,20210618,000000,38.6313,38.7351,37.7818,38.0029,9373373.024487,0
+KHC.US,D,20210621,000000,38.0873,38.4072,37.8458,38.3132,5342181.6127347,0
+KHC.US,D,20210622,000000,38.4121,38.4121,38.0126,38.0504,3561368.4742192,0
+KHC.US,D,20210623,000000,38.0445,38.0504,37.647,37.6654,3792976.4577576,0
+KHC.US,D,20210624,000000,37.741,38.0223,37.3192,37.8807,5314227.5382649,0
+KHC.US,D,20210625,000000,37.9097,38.2793,37.7779,38.1813,3804101.1646848,0
+KHC.US,D,20210628,000000,38.2425,38.4674,38.1154,38.3597,4089343.4763642,0
+KHC.US,D,20210629,000000,38.2938,38.4916,37.9146,38.0785,3063837.9217043,0
+KHC.US,D,20210630,000000,38.0223,38.4625,38.0029,38.2657,4634239.6238528,0
+KHC.US,D,20210701,000000,38.4024,38.4024,37.9515,37.9942,3001374.3628709,0
+KHC.US,D,20210702,000000,37.9942,38.097,37.741,37.8904,2875715.0852189,0
+KHC.US,D,20210706,000000,38.0873,38.0873,36.8023,37.2057,6789667.0591469,0
+KHC.US,D,20210707,000000,37.1213,37.5723,37.0835,37.3939,5301528.1717644,0
+KHC.US,D,20210708,000000,37.1495,37.5626,36.943,37.1582,4586153.2122179,0
+KHC.US,D,20210709,000000,37.2339,37.5383,37.1863,37.488,4643905.1668661,0
+KHC.US,D,20210712,000000,37.3745,37.4123,37.0738,37.3367,5646223.9366488,0
+KHC.US,D,20210713,000000,37.1437,37.3454,36.5861,36.7461,5554942.148321,0
+KHC.US,D,20210714,000000,36.7277,36.8305,36.2119,36.5861,5640437.8103448,0
+KHC.US,D,20210715,000000,36.4745,37.1166,36.4551,36.9992,5663420.4153952,0
+KHC.US,D,20210716,000000,37.0467,37.131,36.8402,36.8771,4353119.0635256,0
+KHC.US,D,20210719,000000,36.7829,37.2427,36.3805,36.9149,4546770.2235033,0
+KHC.US,D,20210720,000000,37.0467,37.4472,36.8634,36.9711,4567409.9166017,0
+KHC.US,D,20210721,000000,37.1417,37.2484,36.9052,36.943,3168413.0542104,0
+KHC.US,D,20210722,000000,36.848,36.848,36.3059,36.4076,3618446.0167123,0
+KHC.US,D,20210723,000000,36.4745,36.943,36.332,36.8023,5355710.0730773,0
+KHC.US,D,20210726,000000,36.8023,37.2708,36.6889,37.0835,3881083.1466575,0
+KHC.US,D,20210727,000000,37.0554,37.0738,36.6433,36.8489,3799714.3920421,0
+KHC.US,D,20210728,000000,36.7364,36.8023,36.2865,36.5202,3688719.9695266,0
+KHC.US,D,20210729,000000,36.7461,36.7742,36.4039,36.5774,3414680.7368291,0
+KHC.US,D,20210730,000000,36.6239,36.812,36.0092,36.0983,5178154.0582347,0
+KHC.US,D,20210802,000000,36.2166,36.3902,36.0139,36.2022,4484098.3599981,0
+KHC.US,D,20210803,000000,36.2216,36.7035,36.0421,36.5396,5085718.3445221,0
+KHC.US,D,20210804,000000,35.9849,36.1828,34.4285,34.6631,11730984.892824,0
+KHC.US,D,20210805,000000,34.7659,35.0006,34.1656,34.6631,10188385.677092,0
+KHC.US,D,20210806,000000,34.9357,35.179,34.7184,34.9066,9207005.6516688,0
+KHC.US,D,20210809,000000,35.0946,35.244,34.6631,35.0103,5951980.1336547,0
+KHC.US,D,20210810,000000,35.0248,35.2828,34.6912,35.1596,5948112.060269,0
+KHC.US,D,20210811,000000,35.3283,35.7317,35.179,35.4418,4523226.6395348,0
+KHC.US,D,20210812,000000,35.5068,35.5544,35.0559,35.0559,3405215.2487975,0
+KHC.US,D,20210813,000000,35.1596,35.6852,35.0655,35.5359,3789765.2659362,0
+KHC.US,D,20210816,000000,35.5223,35.9005,35.3671,35.6668,4828073.3082212,0
+KHC.US,D,20210817,000000,35.6474,35.6474,35.1984,35.5728,4854906.4560661,0
+KHC.US,D,20210818,000000,35.5165,35.5456,34.6534,34.6718,5100890.5555917,0
+KHC.US,D,20210819,000000,34.5031,34.7281,34.381,34.5593,5104245.0857765,0
+KHC.US,D,20210820,000000,34.4382,34.5312,34.025,34.3441,3930736.999387,0
+KHC.US,D,20210823,000000,34.4285,34.5924,34.2112,34.381,3568139.4072637,0
+KHC.US,D,20210824,000000,34.4469,34.475,34.1269,34.2966,3463541.5881101,0
+KHC.US,D,20210825,000000,34.3625,34.5031,34.0289,34.4837,4602839.2413973,0
+KHC.US,D,20210826,000000,34.4837,34.5496,33.8039,33.8466,4767967.0982972,0
+KHC.US,D,20210827,000000,33.8088,34.2258,33.6022,34.1365,3902158.010902,0
+KHC.US,D,20210830,000000,34.0522,34.185,33.864,33.8931,4903008.3358696,0
+KHC.US,D,20210831,000000,33.9494,34.2723,33.7225,34.1492,7254305.0665326,0
+KHC.US,D,20210901,000000,34.2733,34.539,34.0978,34.2539,4931101.6238576,0
+KHC.US,D,20210902,000000,34.3392,34.5245,34.0221,34.2248,6774628.9055394,0
+KHC.US,D,20210903,000000,34.2248,34.3392,33.9222,33.9979,5851044.1456372,0
+KHC.US,D,20210907,000000,33.8737,33.9406,33.5703,33.8369,5648408.0420688,0
+KHC.US,D,20210908,000000,33.8737,35.4962,33.7894,35.1645,12389167.845429,0
+KHC.US,D,20210909,000000,35.0326,35.1548,34.5293,34.6902,8056550.2926946,0
+KHC.US,D,20210910,000000,34.6243,34.7184,34.3198,34.4721,4291273.2002287,0
+KHC.US,D,20210913,000000,34.6999,35.2401,34.6805,34.7659,5034967.2830263,0
+KHC.US,D,20210914,000000,34.8706,34.9608,34.188,34.3586,4607217.7643498,0
+KHC.US,D,20210915,000000,34.2655,34.5099,34.0929,34.3683,6512832.21276,0
+KHC.US,D,20210916,000000,34.3867,34.8134,34.188,34.6708,4323323.2457696,0
+KHC.US,D,20210917,000000,34.5952,34.9181,34.3295,34.6805,12420412.514986,0
+KHC.US,D,20210920,000000,34.5099,34.7571,33.9359,34.3586,6970998.3383629,0
+KHC.US,D,20210921,000000,34.3198,34.6854,33.9931,34.1026,4089413.598729,0
+KHC.US,D,20210922,000000,34.5196,34.7281,34.1026,34.283,4192305.794481,0
+KHC.US,D,20210923,000000,34.3489,34.7659,34.3188,34.4536,4265626.9765286,0
+KHC.US,D,20210924,000000,34.4905,34.7989,34.4245,34.5293,3576820.1435365,0
+KHC.US,D,20210927,000000,34.6427,35.275,34.5574,34.9559,5131947.5447021,0
+KHC.US,D,20210928,000000,34.9084,35.213,34.3392,34.7474,7651392.5500061,0
+KHC.US,D,20210929,000000,34.6708,35.8578,34.5952,35.6106,6732255.40421,0
+KHC.US,D,20210930,000000,35.6765,35.7153,34.9181,34.9375,4988818.5173234,0
+KHC.US,D,20211001,000000,35.1267,35.1451,34.6805,34.8037,4375695.3713449,0
+KHC.US,D,20211004,000000,34.8018,35.3924,34.8018,35.0035,7152798.8186961,0
+KHC.US,D,20211005,000000,34.9463,35.3206,34.9181,35.1742,3979705.0966377,0
+KHC.US,D,20211006,000000,34.9842,35.4777,34.7377,35.4399,3818885.6403256,0
+KHC.US,D,20211007,000000,35.5825,35.8336,35.1083,35.1839,4473595.4734526,0
+KHC.US,D,20211008,000000,35.1742,35.374,34.828,34.8987,3326437.9280445,0
+KHC.US,D,20211011,000000,35.0132,35.5106,34.8803,34.8987,4707264.8482727,0
+KHC.US,D,20211012,000000,34.8153,35.1548,34.6621,34.8987,4908201.5157069,0
+KHC.US,D,20211013,000000,34.9375,35.1228,34.4624,34.9181,4129190.5101397,0
+KHC.US,D,20211014,000000,35.0986,35.4825,35.0501,35.3546,4231524.8206073,0
+KHC.US,D,20211015,000000,35.5059,35.6213,34.9648,35.0889,4442036.2844651,0
+KHC.US,D,20211018,000000,34.8512,35.2644,34.7591,34.9939,3188330.8994363,0
+KHC.US,D,20211019,000000,35.0229,35.0986,34.4624,34.9278,4056305.5304493,0
+KHC.US,D,20211020,000000,34.8609,35.1548,34.7096,35.0326,3681847.97778,0
+KHC.US,D,20211021,000000,34.9181,35.0035,34.1492,34.5196,5526317.7865411,0
+KHC.US,D,20211022,000000,34.4721,34.8803,34.4439,34.5196,3591695.3657671,0
+KHC.US,D,20211025,000000,34.5196,34.6195,34.1783,34.3683,5997671.0415639,0
+KHC.US,D,20211026,000000,34.4905,34.9842,34.3586,34.5758,9000020.9302739,0
+KHC.US,D,20211027,000000,35.1451,35.2886,33.77,34.539,8311372.9038138,0
+KHC.US,D,20211028,000000,34.4439,34.6621,34.0541,34.6146,6129627.9262981,0
+KHC.US,D,20211029,000000,34.4536,34.7474,33.9494,34.0541,6583559.8985229,0
+KHC.US,D,20211101,000000,34.0444,34.9036,33.9591,34.8512,5315781.5736134,0
+KHC.US,D,20211102,000000,34.8609,35.2741,34.6205,35.1839,5813386.3733381,0
+KHC.US,D,20211103,000000,35.2886,35.5912,35.0695,35.5059,5115994.706719,0
+KHC.US,D,20211104,000000,35.4593,35.5912,34.9559,35.2886,3997182.0648432,0
+KHC.US,D,20211105,000000,35.5728,36.2457,35.535,35.9043,8927219.4786945,0
+KHC.US,D,20211108,000000,36.0092,36.0993,35.1742,35.2983,5337016.275601,0
+KHC.US,D,20211109,000000,35.2498,35.4912,35.1083,35.4399,4303637.4230742,0
+KHC.US,D,20211110,000000,35.6444,35.9043,35.307,35.5728,4628693.7697692,0
+KHC.US,D,20211111,000000,35.5156,35.63,35.3158,35.374,3562640.9888974,0
+KHC.US,D,20211112,000000,35.4011,35.63,35.1548,35.3158,4766323.3475704,0
+KHC.US,D,20211115,000000,35.374,35.8083,35.34,35.6959,6288837.6618545,0
+KHC.US,D,20211116,000000,35.7715,36.0286,35.0937,35.1451,5510339.1682767,0
+KHC.US,D,20211117,000000,35.1548,35.2401,34.5477,34.6902,7350138.6213025,0
+KHC.US,D,20211118,000000,33.6469,33.7603,32.9827,33.5616,22908026.821893,0
+KHC.US,D,20211119,000000,33.514,33.7516,33.1911,33.5325,9459336.8564165,0
+KHC.US,D,20211122,000000,33.4946,33.9494,33.4286,33.6566,24142325.842474,0
+KHC.US,D,20211123,000000,33.8931,34.2151,33.7884,33.9882,10446118.366348,0
+KHC.US,D,20211124,000000,33.7864,33.9018,33.4509,33.767,7355600.9472752,0
+KHC.US,D,20211126,000000,33.4887,33.8252,33.1436,33.4218,7677114.0521273,0
+KHC.US,D,20211129,000000,33.4984,33.5847,32.9419,33.3743,9119313.50969,0
+KHC.US,D,20211130,000000,33.2396,33.2968,32.1506,32.2513,15746894.785115,0
+KHC.US,D,20211201,000000,32.5869,32.9235,31.4931,31.5513,12720244.403381,0
+KHC.US,D,20211202,000000,31.656,32.1165,31.4601,31.9062,9082280.6514062,0
+KHC.US,D,20211203,000000,31.9924,32.424,31.9585,32.2804,8402417.513555,0
+KHC.US,D,20211206,000000,32.52,33.2443,32.5006,32.8847,10052420.474242,0
+KHC.US,D,20211207,000000,32.8944,33.1921,32.7024,33.1145,8533307.094649,0
+KHC.US,D,20211208,000000,32.6257,32.6733,31.8005,31.8102,18022018.003422,0
+KHC.US,D,20211209,000000,31.7142,32.2125,31.6851,32.1165,6149488.0236943,0
+KHC.US,D,20211210,000000,32.0787,32.779,32.0303,32.7693,7332906.0501625,0
+KHC.US,D,20211213,000000,32.7693,33.3162,32.616,33.0864,8729558.9693904,0
+KHC.US,D,20211214,000000,32.9904,33.7195,32.9904,33.3743,10154172.150356,0
+KHC.US,D,20211215,000000,33.2396,33.5847,33.1824,33.4703,6365505.1243971,0
+KHC.US,D,20211216,000000,33.5275,34.6554,33.4267,34.5449,11522434.792756,0
+KHC.US,D,20211217,000000,34.6021,34.9666,34.0357,34.0745,14200760.577229,0
+KHC.US,D,20211220,000000,33.8349,33.9018,33.4937,33.8436,8902203.3250659,0
+KHC.US,D,20211221,000000,33.863,33.9591,33.4984,33.5847,5661364.1801697,0
+KHC.US,D,20211222,000000,33.5847,33.7767,33.2784,33.6904,5699150.8538747,0
+KHC.US,D,20211223,000000,33.832,34.0221,33.767,33.8252,3893047.2595392,0
+KHC.US,D,20211227,000000,33.7389,34.0076,33.5178,33.9979,3391077.3426082,0
+KHC.US,D,20211228,000000,33.863,34.4294,33.8252,34.41,3751536.2026063,0
+KHC.US,D,20211229,000000,34.4488,34.5924,34.3479,34.3625,2874624.0637201,0
+KHC.US,D,20211230,000000,34.4003,34.5449,34.1899,34.218,3711204.499545,0
+KHC.US,D,20211231,000000,34.122,34.4964,34.06,34.4488,3966440.6263742,0
+KHC.US,D,20220103,000000,34.4003,34.7078,34.2006,34.6787,6208624.8950464,0
+KHC.US,D,20220104,000000,34.8134,35.7153,34.6787,35.4176,8220031.3052338,0
+KHC.US,D,20220105,000000,35.5718,35.8307,35.2644,35.2741,7395862.5279717,0
+KHC.US,D,20220106,000000,35.5718,35.8258,35.3119,35.341,6300053.1153713,0
+KHC.US,D,20220107,000000,35.3032,35.9073,35.2071,35.8404,5122203.629634,0
+KHC.US,D,20220110,000000,35.9461,36.2146,35.6193,35.8501,8926582.1901442,0
+KHC.US,D,20220111,000000,35.9858,36.1468,35.4079,36.0702,5790401.7058651,0
+KHC.US,D,20220112,000000,36.0605,36.1283,35.6862,35.7919,4984313.1553877,0
+KHC.US,D,20220113,000000,35.7444,36.3193,35.7153,36.1283,6551913.0565794,0
+KHC.US,D,20220114,000000,36.0993,36.5793,35.8588,36.4832,5580033.5803705,0
+KHC.US,D,20220118,000000,36.4347,36.5405,35.5621,35.917,7360034.1244237,0
+KHC.US,D,20220119,000000,36.0227,36.1661,35.5765,35.7153,5290536.491088,0
+KHC.US,D,20220120,000000,35.8588,36.0411,35.4583,35.5621,5496242.5105372,0
+KHC.US,D,20220121,000000,35.7056,36.1236,35.4079,35.5039,7862559.8642166,0
+KHC.US,D,20220124,000000,35.4661,35.6862,34.0842,34.9191,12567483.862961,0
+KHC.US,D,20220125,000000,34.669,34.9337,34.219,34.7465,7415474.1034573,0
+KHC.US,D,20220126,000000,34.7272,35.3895,34.4051,34.5827,7524571.0972794,0
+KHC.US,D,20220127,000000,34.6787,35.4902,34.5061,34.6312,6405236.6625129,0
+KHC.US,D,20220128,000000,34.3528,34.6118,33.8436,34.5924,7367652.7131128,0
+KHC.US,D,20220131,000000,34.2665,34.4964,33.7767,34.3528,10661853.946381,0
+KHC.US,D,20220201,000000,34.2093,34.7465,34.0173,34.669,6230226.7082378,0
+KHC.US,D,20220202,000000,34.7805,35.0335,34.3043,34.9094,7686659.9746359,0
+KHC.US,D,20220203,000000,34.9832,35.1683,34.3004,34.3916,8319180.204161,0
+KHC.US,D,20220204,000000,34.1705,34.3916,33.2968,33.3453,13494506.681159,0
+KHC.US,D,20220207,000000,33.3957,33.5944,33.0379,33.3162,6812540.3558052,0
+KHC.US,D,20220208,000000,33.4412,33.7001,33.2493,33.5275,5653623.9085535,0
+KHC.US,D,20220209,000000,33.6526,33.8583,33.4364,33.5372,6246217.7010371,0
+KHC.US,D,20220210,000000,33.4025,33.575,32.8128,32.9041,7110938.8605674,0
+KHC.US,D,20220211,000000,32.966,33.5372,32.875,33.3259,7396783.3996149,0
+KHC.US,D,20220214,000000,33.3928,33.5469,32.6927,33.1921,7302499.7553485,0
+KHC.US,D,20220215,000000,33.3162,33.544,33.0767,33.2784,8245868.3030146,0
+KHC.US,D,20220216,000000,33.8747,35.6484,33.6332,35.1392,14816109.077078,0
+KHC.US,D,20220217,000000,35.0481,36.3156,34.8328,36.2621,15622088.319164,0
+KHC.US,D,20220218,000000,36.329,37.5141,36.2912,36.9052,15073926.325658,0
+KHC.US,D,20220222,000000,36.7955,38.8049,36.5211,38.7671,22412639.126348,0
+KHC.US,D,20220223,000000,38.8146,38.9358,38.2395,38.479,14427418.746784,0
+KHC.US,D,20220224,000000,37.8361,38.0756,36.5793,37.4046,13270126.457246,0
+KHC.US,D,20220225,000000,37.5965,38.4742,37.5965,38.1241,7960761.0800083,0
+KHC.US,D,20220228,000000,37.3086,37.7013,37.1835,37.6343,7598741.9973943,0
+KHC.US,D,20220301,000000,37.4046,37.6537,36.8286,37.1166,7094937.5556556,0
+KHC.US,D,20220302,000000,37.0681,37.7206,36.6657,37.4908,7640595.7682554,0
+KHC.US,D,20220303,000000,37.7303,38.4402,37.7109,38.3345,9611616.8523965,0
+KHC.US,D,20220304,000000,37.8555,38.5459,37.5577,38.2298,6865029.0082514,0
+KHC.US,D,20220307,000000,37.8933,39.218,37.6731,38.5265,10324028.110821,0
+KHC.US,D,20220308,000000,38.29,38.8243,37.0447,37.0972,9355615.5668225,0
+KHC.US,D,20220309,000000,37.5286,37.7013,36.5405,36.6366,10888667.828834,0
+KHC.US,D,20220310,000000,36.3748,36.6947,36.0256,36.4039,5379269.1252145,0
+KHC.US,D,20220311,000000,36.5881,37.0196,36.1952,36.2293,4870037.4186857,0
+KHC.US,D,20220314,000000,36.4136,36.8111,36.1905,36.5493,6491849.1263167,0
+KHC.US,D,20220315,000000,36.5881,37.1942,36.3554,36.6754,7553166.5851445,0
+KHC.US,D,20220316,000000,36.5978,36.6657,36.0353,36.5396,5912874.5407653,0
+KHC.US,D,20220317,000000,36.5396,36.7335,36.1129,36.6075,4527238.0512835,0
+KHC.US,D,20220318,000000,36.2875,36.5299,35.9528,36.4814,9679495.3014853,0
+KHC.US,D,20220321,000000,36.4523,36.7917,36.3166,36.4814,5187551.486324,0
+KHC.US,D,20220322,000000,36.6947,36.8305,36.3989,36.8014,5666989.4375193,0
+KHC.US,D,20220323,000000,37.1213,37.4802,36.8499,37.1213,6077480.6047746,0
+KHC.US,D,20220324,000000,37.1116,37.5577,36.9569,37.4608,4681656.7793887,0
+KHC.US,D,20220325,000000,37.4996,38.1687,37.4317,38.1008,5216368.684607,0
+KHC.US,D,20220328,000000,38.1493,38.2269,37.5868,38.1978,3626955.5719183,0
+KHC.US,D,20220329,000000,38.2851,38.3626,37.8099,38.1784,5129732.5029447,0
+KHC.US,D,20220330,000000,38.0814,38.2172,37.7129,38.2075,4577941.6770621,0
+KHC.US,D,20220331,000000,38.2075,38.469,37.9942,38.1978,5370812.161782,0
+KHC.US,D,20220401,000000,38.3191,38.7505,37.8972,38.7214,4948384.7243489,0
+KHC.US,D,20220404,000000,38.6051,38.7408,37.7226,38.6826,4105231.3480389,0
+KHC.US,D,20220405,000000,38.7214,39.0415,38.2948,38.3917,5602233.496085,0
+KHC.US,D,20220406,000000,38.3917,39.1045,38.3335,38.8281,5652364.7996216,0
+KHC.US,D,20220407,000000,38.9251,40.7191,38.6148,39.09,8331153.597944,0
+KHC.US,D,20220408,000000,39.2742,39.8755,39.0027,39.701,6760674.5549519,0
+KHC.US,D,20220411,000000,40.05,40.399,39.7397,40.0015,7610973.1939889,0
+KHC.US,D,20220412,000000,39.9433,40.273,39.6525,39.8755,5216414.0579018,0
+KHC.US,D,20220413,000000,39.8076,40.787,39.8076,40.7288,8459148.5690692,0
+KHC.US,D,20220414,000000,40.7531,41.1428,40.6803,41.01,7537335.4300884,0
+KHC.US,D,20220418,000000,40.9955,41.1312,40.6221,40.8839,6004679.153195,0
+KHC.US,D,20220419,000000,40.816,41.427,40.6983,41.3204,6017227.9628535,0
+KHC.US,D,20220420,000000,41.3785,42.1349,41.2719,42.0379,5658771.715096,0
+KHC.US,D,20220421,000000,42.0185,43.1338,41.9312,42.6683,9507199.495211,0
+KHC.US,D,20220422,000000,42.6877,42.9496,41.844,41.8731,7535793.7692749,0
+KHC.US,D,20220425,000000,41.7567,41.8634,40.7967,41.7373,6473434.787088,0
+KHC.US,D,20220426,000000,41.6209,42.0331,40.9712,41.0294,7594740.8977578,0
+KHC.US,D,20220427,000000,40.9033,41.9894,40.5154,41.5821,8209169.5571746,0
+KHC.US,D,20220428,000000,41.6888,42.5567,41.5337,42.2901,7616584.014381,0
+KHC.US,D,20220429,000000,42.0961,42.3968,41.2719,41.3398,7185742.9243875,0
+KHC.US,D,20220502,000000,41.427,41.747,40.0403,40.7094,7876047.0761095,0
+KHC.US,D,20220503,000000,40.8209,41.3688,40.2488,41.0973,6525814.1311421,0
+KHC.US,D,20220504,000000,41.0779,42.0379,40.9324,42.0088,6702780.2931517,0
+KHC.US,D,20220505,000000,41.6791,42.2028,41.6015,41.8343,7300025.8795682,0
+KHC.US,D,20220506,000000,41.7955,42.3483,41.6694,42.2707,6567557.5623998,0
+KHC.US,D,20220509,000000,42.1398,43.2986,41.9797,42.8526,9577923.0561288,0
+KHC.US,D,20220510,000000,42.969,43.5119,41.8343,42.1446,7880605.029819,0
+KHC.US,D,20220511,000000,41.9894,42.7944,41.9215,42.1834,6724024.2760406,0
+KHC.US,D,20220512,000000,42.1349,42.3386,41.3252,41.747,6810545.9932545,0
+KHC.US,D,20220513,000000,41.7179,42.969,41.7084,42.9496,8102662.9660037,0
+KHC.US,D,20220516,000000,43.0368,43.1823,42.6634,42.7459,5976063.0411051,0
+KHC.US,D,20220517,000000,42.6683,42.6974,41.4076,41.8537,8100822.2539287,0
+KHC.US,D,20220518,000000,41.65,41.7858,37.687,37.8584,14255892.2241,0
+KHC.US,D,20220519,000000,37.5965,37.7178,36.7529,37.3929,9048731.224713,0
+KHC.US,D,20220520,000000,37.5112,37.6741,36.6075,37.2086,10462762.115866,0
+KHC.US,D,20220523,000000,37.6596,38.2657,37.4511,37.8099,6640777.6857454,0
+KHC.US,D,20220524,000000,37.7808,38.479,37.3881,38.4111,6409892.5812908,0
+KHC.US,D,20220525,000000,38.5547,38.7893,38.159,38.6729,5691333.2414151,0
+KHC.US,D,20220526,000000,35.7559,36.518,34.4804,36.3122,25302504.877073,0
+KHC.US,D,20220527,000000,36.3318,37.0763,35.8518,37.0567,14188901.842809,0
+KHC.US,D,20220531,000000,36.8902,37.3995,36.5457,37.0567,13010090.129458,0
+KHC.US,D,20220601,000000,37.1351,37.1743,36.2436,36.4886,11505527.570888,0
+KHC.US,D,20220602,000000,36.2534,36.2632,34.0495,35.6461,28276034.365143,0
+KHC.US,D,20220603,000000,35.6951,36.1555,35.1907,35.5579,13097850.076934,0
+KHC.US,D,20220606,000000,35.6265,36.0968,35.4699,35.94,9802222.4097229,0
+KHC.US,D,20220607,000000,35.842,36.4102,35.5187,36.322,10779154.392794,0
+KHC.US,D,20220608,000000,36.2534,36.753,36.1212,36.6355,9079635.631429,0
+KHC.US,D,20220609,000000,36.6845,37.2771,36.4886,36.5082,8830773.5092411,0
+KHC.US,D,20220610,000000,36.1555,36.8853,36.038,36.6845,8022179.6140066,0
+KHC.US,D,20220613,000000,36.2632,36.5767,35.1759,35.3033,9796495.3396563,0
+KHC.US,D,20220614,000000,35.5089,35.6016,35.0878,35.4013,8926334.9307723,0
+KHC.US,D,20220615,000000,35.7049,35.8435,35.1661,35.4405,7013544.5719484,0
+KHC.US,D,20220616,000000,34.8821,35.5677,34.7548,35.2935,7855227.8650558,0
+KHC.US,D,20220617,000000,35.127,35.3719,34.118,34.8527,17348934.745769,0
+KHC.US,D,20220621,000000,35.1172,36.0232,34.9212,35.8616,7261336.8243628,0
+KHC.US,D,20220622,000000,36.4542,37.1939,35.989,36.2926,13414705.077489,0
+KHC.US,D,20220623,000000,36.371,37.2037,36.3122,37.0763,9482984.7030112,0
+KHC.US,D,20220624,000000,37.1841,37.713,36.8804,37.615,7309297.2079147,0
+KHC.US,D,20220627,000000,37.5808,38.1244,37.5049,37.8698,5436734.1567508,0
+KHC.US,D,20220628,000000,37.8698,38.2126,36.7824,36.9587,6498570.7192098,0
+KHC.US,D,20220629,000000,37.1057,37.5857,36.9097,37.2037,7658309.5537638,0
+KHC.US,D,20220630,000000,37.0175,37.7864,36.8118,37.3603,7319398.6978093,0
+KHC.US,D,20220701,000000,37.3505,37.909,37.1939,37.8502,7116924.8222924,0
+KHC.US,D,20220705,000000,37.6934,37.7228,36.7041,37.3407,7855297.2840869,0
+KHC.US,D,20220706,000000,37.3114,37.6787,37.1155,37.4191,5286958.5136591,0
+KHC.US,D,20220707,000000,37.5122,37.6444,37.1449,37.3016,5198512.5428167,0
+KHC.US,D,20220708,000000,37.2233,37.86,37.1449,37.5857,5626511.4956514,0
+KHC.US,D,20220711,000000,37.6934,38.0362,37.4191,37.8208,6746820.3205351,0
+KHC.US,D,20220712,000000,37.7718,38.3497,37.762,38.0068,5959401.2715253,0
+KHC.US,D,20220713,000000,37.8158,38.6289,37.4632,38.3791,7513289.1143032,0
+KHC.US,D,20220714,000000,37.811,38.0656,37.6052,37.9676,5803581.0683865,0
+KHC.US,D,20220715,000000,38.0558,38.2714,37.0567,37.2331,7847693.8584442,0
+KHC.US,D,20220718,000000,37.4485,38.0166,37.3212,37.6444,8073979.4824999,0
+KHC.US,D,20220719,000000,37.6689,38.3203,37.6444,37.948,17294045.730392,0
+KHC.US,D,20220720,000000,38.002,38.0558,37.2428,37.4779,4562259.559257,0
+KHC.US,D,20220721,000000,37.3309,37.5563,37.047,37.1743,4763431.8279407,0
+KHC.US,D,20220722,000000,37.2918,37.7914,37.194,37.5367,5702576.3781218,0
+KHC.US,D,20220725,000000,37.5857,37.811,37.2037,37.5954,6605403.5454834,0
+KHC.US,D,20220726,000000,37.3701,37.8894,37.2477,37.8502,6475855.3830154,0
+KHC.US,D,20220727,000000,36.3906,36.4298,34.5784,35.5971,21465100.465038,0
+KHC.US,D,20220728,000000,36.038,36.4738,35.5579,36.4298,10894735.037855,0
+KHC.US,D,20220729,000000,35.8127,36.2004,35.7049,36.0772,10137362.178899,0
+KHC.US,D,20220801,000000,36.2632,36.8608,36.1457,36.6649,7069343.1808071,0
+KHC.US,D,20220802,000000,36.5963,36.9195,36.3024,36.3318,5788356.8623432,0
+KHC.US,D,20220803,000000,36.2534,36.753,35.8616,36.5767,5575614.0745626,0
+KHC.US,D,20220804,000000,36.518,36.7041,36.2142,36.273,4597376.4011856,0
+KHC.US,D,20220805,000000,36.273,36.8412,35.9008,36.802,4780963.1959001,0
+KHC.US,D,20220808,000000,37.0175,37.2918,36.8902,37.0175,4369809.5876586,0
+KHC.US,D,20220809,000000,37.1253,37.6542,37.0861,37.615,5752378.4077344,0
+KHC.US,D,20220810,000000,37.7228,37.997,37.6444,37.8404,6062257.8165316,0
+KHC.US,D,20220811,000000,37.86,38.5261,37.86,37.9383,6400330.5397723,0
+KHC.US,D,20220812,000000,38.095,38.1342,37.6248,37.8796,4677942.291129,0
+KHC.US,D,20220815,000000,37.7032,38.1195,37.2233,37.7718,7207357.4024663,0
+KHC.US,D,20220816,000000,37.86,38.1538,37.6738,38.0362,5946579.1681321,0
+KHC.US,D,20220817,000000,37.7718,38.0068,37.3653,37.4191,6037754.9402861,0
+KHC.US,D,20220818,000000,37.3309,37.4975,37.0322,37.4779,7722698.7677224,0
+KHC.US,D,20220819,000000,37.3309,37.7718,37.1645,37.7424,9089023.5345186,0
+KHC.US,D,20220822,000000,37.6934,37.7718,37.3212,37.6248,6627812.6212465,0
+KHC.US,D,20220823,000000,37.6738,38.2175,37.6052,37.9286,5567522.6739659,0
+KHC.US,D,20220824,000000,37.8796,38.1587,37.7522,38.1146,5720414.0065127,0
+KHC.US,D,20220825,000000,38.1443,38.4511,38.0552,38.2136,4380449.8174993,0
+KHC.US,D,20220826,000000,38.2334,38.4511,37.7187,37.7187,5531611.7283066,0
+KHC.US,D,20220829,000000,37.5604,37.9068,37.3476,37.6989,7560816.4524064,0
+KHC.US,D,20220830,000000,37.6198,37.6593,36.9517,37.0259,5000650.3797502,0
+KHC.US,D,20220831,000000,37.1249,37.5109,36.9715,37.016,5230644.7179282,0
+KHC.US,D,20220901,000000,36.9467,37.4367,36.6597,37.3129,6101696.7573616,0
+KHC.US,D,20220902,000000,37.5109,38.0849,36.7834,36.9269,6218922.3050814,0
+KHC.US,D,20220906,000000,37.016,37.2239,36.3578,37.0457,9911955.4565944,0
+KHC.US,D,20220907,000000,36.8082,37.1348,35.5512,36.9368,11523511.203509,0
+KHC.US,D,20220908,000000,36.7191,36.7389,35.4522,35.6898,10265706.396434,0
+KHC.US,D,20220909,000000,35.8976,36.2737,35.6155,36.0857,8061938.4420411,0
+KHC.US,D,20220912,000000,36.2935,36.4984,36.1698,36.3529,6763240.7905675,0
+KHC.US,D,20220913,000000,36.0263,36.244,34.5813,34.7,11911580.487748,0
+KHC.US,D,20220914,000000,34.8683,35.1929,34.4625,34.6011,8593522.1806391,0
+KHC.US,D,20220915,000000,34.6209,34.8584,34.0963,34.2547,7445513.6453505,0
+KHC.US,D,20220916,000000,34.1557,34.4823,33.9083,34.3536,30600516.683075,0
+KHC.US,D,20220919,000000,34.3437,34.6802,34.22,34.2547,9666118.4628144,0
+KHC.US,D,20220920,000000,34.0963,34.1359,33.4431,33.5915,9088930.5084481,0
+KHC.US,D,20220921,000000,33.9775,34.799,33.6608,34.0864,9151871.722142,0
+KHC.US,D,20220922,000000,34.1408,34.3289,33.8885,33.9083,5982926.348646,0
+KHC.US,D,20220923,000000,33.74,33.9676,33.1165,33.5717,8089242.7739918,0
+KHC.US,D,20220926,000000,33.3837,33.9577,33.3837,33.7103,7879698.3943203,0
+KHC.US,D,20220927,000000,33.74,34.0963,32.5523,32.6117,8945421.1059561,0
+KHC.US,D,20220928,000000,32.7107,33.4728,32.394,33.2748,7190039.7096617,0
+KHC.US,D,20220929,000000,33.1709,33.3392,32.7453,33.2154,7192235.2511555,0
+KHC.US,D,20220930,000000,33.255,33.3144,32.8789,33.0076,9015193.4545049,0
+KHC.US,D,20221003,000000,33.3342,33.7301,33.0175,33.6113,6777244.5665014,0
+KHC.US,D,20221004,000000,33.6608,34.3338,33.641,33.9775,7727205.7615377,0
+KHC.US,D,20221005,000000,33.7499,33.7895,32.8344,33.5421,6372840.5747935,0
+KHC.US,D,20221006,000000,33.552,33.5915,32.9284,33.0769,5876051.0664866,0
+KHC.US,D,20221007,000000,33.0571,33.1462,32.4731,32.6909,6856591.2138056,0
+KHC.US,D,20221010,000000,33.6509,34.1161,33.2055,33.7202,11506231.79687,0
+KHC.US,D,20221011,000000,33.5361,34.6703,33.5124,34.5813,10238707.197264,0
+KHC.US,D,20221012,000000,34.799,35.3038,34.6802,34.9376,9605349.552025,0
+KHC.US,D,20221013,000000,34.611,35.6007,34.5021,35.4126,9452411.3445536,0
+KHC.US,D,20221014,000000,35.4324,36.1055,35.2444,35.3632,11039476.649559,0
+KHC.US,D,20221017,000000,35.5017,35.8036,35.0959,35.1256,6299514.7428421,0
+KHC.US,D,20221018,000000,35.3038,35.8333,35.2939,35.6997,6877984.8611088,0
+KHC.US,D,20221019,000000,35.6601,35.9817,35.576,35.9174,6978607.9523968,0
+KHC.US,D,20221020,000000,35.9867,36.056,34.9475,34.9772,7271874.9067585,0
+KHC.US,D,20221021,000000,34.7693,35.1256,34.5318,34.8485,10345432.944153,0
+KHC.US,D,20221024,000000,35.4028,36.2242,35.3335,36.1451,8235714.5914216,0
+KHC.US,D,20221025,000000,36.0758,36.7983,35.6997,36.6795,10235021.35494,0
+KHC.US,D,20221026,000000,37.5109,37.689,35.7492,36.531,11109233.842506,0
+KHC.US,D,20221027,000000,36.7785,38.2829,36.6795,37.6297,12335024.967008,0
+KHC.US,D,20221028,000000,37.6841,38.6491,37.3624,38.5402,8940148.9773253,0
+KHC.US,D,20221031,000000,38.5303,38.5897,37.8177,38.075,9199001.6018109,0
+KHC.US,D,20221101,000000,38.0552,38.1245,37.7831,37.8276,6028436.5996841,0
+KHC.US,D,20221102,000000,37.8672,38.6392,37.6643,37.7286,6534281.0747961,0
+KHC.US,D,20221103,000000,37.5905,37.7979,37.3624,37.6,5998064.7739575,0
+KHC.US,D,20221104,000000,37.7088,38.0651,37.1074,37.6297,5859311.1992664,0
+KHC.US,D,20221107,000000,37.8672,38.1542,37.5554,37.7781,4714534.8486252,0
+KHC.US,D,20221108,000000,37.9662,38.1097,37.3525,37.7088,4875591.4067191,0
+KHC.US,D,20221109,000000,37.6494,37.9859,37.2733,37.3426,5058557.9129462,0
+KHC.US,D,20221110,000000,38.0255,38.0354,36.8626,37.4812,8833289.861141,0
+KHC.US,D,20221111,000000,37.3426,37.3921,35.6551,36.6102,8711976.3424668,0
+KHC.US,D,20221114,000000,36.7587,37.3773,36.4123,36.442,7966376.3113342,0
+KHC.US,D,20221115,000000,36.8082,36.856,36.1747,36.6597,5721943.8569405,0
+KHC.US,D,20221116,000000,36.8676,37.5901,36.8181,37.303,7115370.0810297,0
+KHC.US,D,20221117,000000,37.0259,37.4317,37.0259,37.3624,5588556.3756105,0
+KHC.US,D,20221118,000000,37.6297,37.7484,37.3278,37.7088,7670942.1059351,0
+KHC.US,D,20221121,000000,37.8573,38.1493,37.6395,38.0453,5261860.2054806,0
+KHC.US,D,20221122,000000,38.2235,38.659,38.1987,38.56,6431726.1494832,0
+KHC.US,D,20221123,000000,38.49,38.95,38.48,38.9,5402669,0
+KHC.US,D,20221125,000000,39.08,39.18,38.87,38.9,3595280,0
+KHC.US,D,20221128,000000,39,39.27,38.71,38.87,6732650,0
+KHC.US,D,20221129,000000,38.77,39.085,38.68,39.04,4773553,0
+KHC.US,D,20221130,000000,38.8,39.395,38.365,39.35,8673027,0
+KHC.US,D,20221201,000000,39.46,40.1,39.305,39.49,7710310,0
+KHC.US,D,20221202,000000,39.26,39.88,39.24,39.83,4835750,0
+KHC.US,D,20221205,000000,39.56,39.73,39.37,39.62,4985808,0
+KHC.US,D,20221206,000000,39.57,40.265,39.25,39.42,5135992,0
+KHC.US,D,20221207,000000,39.75,39.94,39.36,39.89,5307726,0
+KHC.US,D,20221208,000000,39.94,40.28,39.77,40.14,6093627,0
+KHC.US,D,20221209,000000,40.32,40.44,39.91,39.94,5887407,0
+KHC.US,D,20221212,000000,40.02,40.315,39.83,40.28,4650816,0
+KHC.US,D,20221213,000000,40.5,40.63,39.95,39.97,5797532,0
+KHC.US,D,20221214,000000,40.14,40.6,39.99,40.16,7140714,0
+KHC.US,D,20221215,000000,40.01,40.04,39.46,39.83,6140805,0
+KHC.US,D,20221216,000000,39.5,39.97,39.19,39.92,10880206,0
+KHC.US,D,20221219,000000,40.03,40.455,39.85,40.11,7268913,0
+KHC.US,D,20221220,000000,40.025,40.055,39.48,39.79,5525192,0
+KHC.US,D,20221221,000000,40,40.385,39.905,40.18,4822205,0
+KHC.US,D,20221222,000000,40.12,40.65,39.81,40.36,6832313,0
+KHC.US,D,20221223,000000,40.4,40.67,40.37,40.52,4947828,0
+KHC.US,D,20221227,000000,40.62,41.04,40.515,40.96,5298345,0
+KHC.US,D,20221228,000000,41.07,41.19,40.38,40.44,4724579,0
+KHC.US,D,20221229,000000,40.39,40.79,40.32,40.68,3910521,0
+KHC.US,D,20221230,000000,40.57,40.87,40.41,40.71,4344843,0
+KHC.US,D,20230103,000000,40.53,40.855,40.285,40.78,5748995,0
+KHC.US,D,20230104,000000,41.04,41.585,40.9,41.24,8199456,0
+KHC.US,D,20230105,000000,41.39,41.59,41.19,41.33,6608651,0
+KHC.US,D,20230106,000000,41.94,42.78,41.78,42.59,6424136,0
+KHC.US,D,20230109,000000,42.39,42.8,42.19,42.2,9772726,0
+KHC.US,D,20230110,000000,42.15,42.57,42.14,42.33,6925478,0
+KHC.US,D,20230111,000000,42.5,42.69,42.255,42.56,8550458,0
+KHC.US,D,20230112,000000,42.6,42.715,42.2699,42.43,7034671,0
+KHC.US,D,20230113,000000,42.23,42.56,42.19,42.42,5982522,0
+KHC.US,D,20230117,000000,42.36,42.62,42.23,42.33,9789585,0
+KHC.US,D,20230118,000000,42.11,42.2,39.56,39.66,20037552,0
+KHC.US,D,20230119,000000,39.66,40.34,39.6415,40.04,9779459,0
+KHC.US,D,20230120,000000,39.935,39.99,39.305,39.88,8773923,0
+KHC.US,D,20230123,000000,40.03,40.46,39.855,40.26,6536839,0
+KHC.US,D,20230124,000000,40.2,40.4,39.57,39.82,5834654,0
+KHC.US,D,20230125,000000,39.65,40.05,39.29,39.95,4438488,0
+KHC.US,D,20230126,000000,39.86,39.86,39.16,39.66,5426037,0
+KHC.US,D,20230127,000000,39.63,39.765,39.08,39.69,5215326,0
+KHC.US,D,20230130,000000,39.78,40.59,39.77,40.37,6228234,0
+KHC.US,D,20230131,000000,40.56,40.68,40.005,40.53,7437797,0
+KHC.US,D,20230201,000000,40.42,40.79,40.16,40.54,6064355,0
+KHC.US,D,20230202,000000,40.04,40.155,39.71,39.99,8766979,0
+KHC.US,D,20230203,000000,40.1,40.18,39.215,39.38,6196169,0
+KHC.US,D,20230206,000000,39.35,39.96,39.15,39.93,6517439,0
+KHC.US,D,20230207,000000,39.71,39.71,39.14,39.54,6112644,0
+KHC.US,D,20230208,000000,39.4,39.54,39,39.07,6002494,0
+KHC.US,D,20230209,000000,39.31,39.34,38.68,38.89,4941926,0
+KHC.US,D,20230210,000000,38.98,39.85,38.94,39.63,5555246,0
+KHC.US,D,20230213,000000,39.82,40.38,39.76,40.33,6591976,0
+KHC.US,D,20230214,000000,40.38,40.41,39.74,39.88,7315976,0
+KHC.US,D,20230215,000000,39.81,40.28,39.3801,40.13,7756949,0
+KHC.US,D,20230216,000000,39.53,39.885,39.28,39.78,8923058,0
+KHC.US,D,20230217,000000,39.76,40.2,39.62,40,10134458,0
+KHC.US,D,20230221,000000,40,40.25,39.28,39.87,8348969,0
+KHC.US,D,20230222,000000,40.04,40.04,39.47,39.58,6589411,0
+KHC.US,D,20230223,000000,39.53,39.895,39.48,39.75,4959177,0
+KHC.US,D,20230224,000000,39.63,39.825,39.45,39.61,5082190,0
+KHC.US,D,20230227,000000,39.81,40.015,39.5414,39.66,4497442,0
+KHC.US,D,20230228,000000,39.69,39.69,38.87,38.94,8956186,0
+KHC.US,D,20230301,000000,38.87,38.9,38.1,38.4,5550355,0
+KHC.US,D,20230302,000000,38.51,38.885,38.37,38.66,3977411,0
+KHC.US,D,20230303,000000,38.56,39.165,38.1,39.04,5627785,0
+KHC.US,D,20230306,000000,38.95,39.06,38.74,38.99,4142885,0
+KHC.US,D,20230307,000000,38.87,38.94,38.445,38.64,4812982,0
+KHC.US,D,20230308,000000,38.74,38.7625,38.035,38.32,5839551,0
+KHC.US,D,20230309,000000,37.865,38.16,37.62,37.79,6423838,0
+KHC.US,D,20230310,000000,37.84,38.07,37.75,37.94,5349601,0
+KHC.US,D,20230313,000000,37.73,38.74,37.73,38.12,7654272,0
+KHC.US,D,20230314,000000,38.06,38.21,37.71,38.14,8377654,0
+KHC.US,D,20230315,000000,37.78,38.16,37.49,38.11,6029910,0
+KHC.US,D,20230316,000000,38,38.22,37.57,38.18,7559186,0
+KHC.US,D,20230317,000000,38.1,38.1,37.425,37.63,11363643,0
+KHC.US,D,20230320,000000,37.69,38.19,37.63,37.94,6216232,0
+KHC.US,D,20230321,000000,38.04,38.14,37.795,38.04,6405470,0
+KHC.US,D,20230322,000000,38.15,38.3364,37.56,37.57,4445759,0
+KHC.US,D,20230323,000000,37.44,37.795,37.2232,37.42,5383910,0
+KHC.US,D,20230324,000000,37.5,38.22,37.42,38.18,4940729,0
+KHC.US,D,20230327,000000,38.29,38.75,38.29,38.6,5427739,0
+KHC.US,D,20230328,000000,38.62,38.895,38.36,38.39,4118440,0
+KHC.US,D,20230329,000000,38.6,38.95,38.5814,38.67,4518179,0
+KHC.US,D,20230330,000000,38.8,39.035,38.585,38.84,4557443,0
+KHC.US,D,20230331,000000,39,39,38.345,38.67,6192918,0
+KHC.US,D,20230403,000000,38.71,39.06,38.555,38.85,5605280,0
+KHC.US,D,20230404,000000,38.81,38.9,38.165,38.61,7472102,0
+KHC.US,D,20230405,000000,38.79,39.29,38.74,39.02,6513359,0
+KHC.US,D,20230406,000000,39.145,39.36,38.97,39.14,4978138,0
+KHC.US,D,20230410,000000,39.2,39.22,38.7909,39.1,4284578,0
+KHC.US,D,20230411,000000,39.2,39.315,38.95,39.25,5742023,0
+KHC.US,D,20230412,000000,39.2,39.52,39.06,39.28,4475694,0
+KHC.US,D,20230413,000000,39.28,39.28,38.7,39.17,5721625,0
+KHC.US,D,20230414,000000,39.14,39.35,38.895,39.1,4577839,0
+KHC.US,D,20230417,000000,39.19,39.55,39.1,39.54,3755525,0
+KHC.US,D,20230418,000000,39.42,39.5,39.065,39.46,4271619,0
+KHC.US,D,20230419,000000,39.52,39.56,39.2,39.47,4715832,0
+KHC.US,D,20230420,000000,39.37,39.53,39.2001,39.41,3878800,0
+KHC.US,D,20230421,000000,39.4,39.49,38.945,39.22,4659932,0
+KHC.US,D,20230424,000000,39.2,39.38,39.005,39.18,3857419,0
+KHC.US,D,20230425,000000,39.18,39.63,39.11,39.44,6185040,0
+KHC.US,D,20230426,000000,39.18,39.52,39.13,39.36,6803296,0
+KHC.US,D,20230427,000000,39.16,39.71,39.13,39.68,5971160,0
+KHC.US,D,20230428,000000,39.74,39.84,39.19,39.27,7061574,0
+KHC.US,D,20230501,000000,39.35,39.88,39.31,39.76,7369276,0
+KHC.US,D,20230502,000000,39.78,39.81,39.15,39.45,11098020,0
+KHC.US,D,20230503,000000,40.768,41.47,40.19,40.25,20626252,0
+KHC.US,D,20230504,000000,40.48,40.92,40.255,40.84,10050090,0
+KHC.US,D,20230505,000000,40.73,41.445,40.64,41.32,7676866,0
+KHC.US,D,20230508,000000,41.24,41.33,40.91,41.08,5869852,0
+KHC.US,D,20230509,000000,41.025,41.1,40.6499,40.88,7023796,0
+KHC.US,D,20230510,000000,40.67,41.09,40.4,40.68,6066225,0
+KHC.US,D,20230511,000000,40.61,40.7,40.33,40.65,4147887,0
+KHC.US,D,20230512,000000,40.57,40.74,40.515,40.66,4624523,0
+KHC.US,D,20230515,000000,40.8,40.815,40.09,40.17,5675029,0
+KHC.US,D,20230516,000000,39.95,39.97,38.98,39,9101047,0
+KHC.US,D,20230517,000000,38.97,39.12,38.47,38.91,7796842,0
+KHC.US,D,20230518,000000,38.56,38.92,38.33,38.91,7300282,0
+KHC.US,D,20230519,000000,39.05,39.315,38.79,39.07,5899562,0
+KHC.US,D,20230522,000000,39.28,39.34,38.615,38.74,5394243,0
+KHC.US,D,20230523,000000,38.755,39.04,38.5,38.69,7738798,0
+KHC.US,D,20230524,000000,38.9,38.97,38.49,38.72,6208407,0
+KHC.US,D,20230525,000000,38.21,38.59,38.02,38.26,7841696,0
+KHC.US,D,20230526,000000,38.305,38.44,37.855,38.34,7170983,0
+KHC.US,D,20230530,000000,38,38.23,37.74,37.85,7503674,0
+KHC.US,D,20230531,000000,37.9,38.38,37.765,38.22,15509903,0
+KHC.US,D,20230601,000000,38.28,38.47,38.11,38.19,6726984,0
+KHC.US,D,20230602,000000,38.16,38.54,38.04,38.51,9653055,0
+KHC.US,D,20230605,000000,38,38.36,37.8501,38.06,6678163,0
+KHC.US,D,20230606,000000,38.15,38.295,37.46,37.79,5270953,0
+KHC.US,D,20230607,000000,37.23,37.273,36.721,36.95,11075903,0
+KHC.US,D,20230608,000000,36.84,37.22,36.67,37.19,6077678,0
+KHC.US,D,20230609,000000,36.965,37.1,36.77,36.88,7828469,0
+KHC.US,D,20230612,000000,36.79,36.925,36.28,36.58,9797075,0
+KHC.US,D,20230613,000000,36.61,36.84,36.46,36.8,6304775,0
+KHC.US,D,20230614,000000,36.69,36.92,36.42,36.67,7445402,0
+KHC.US,D,20230615,000000,36.95,37.09,36.685,36.87,7082163,0
+KHC.US,D,20230616,000000,36.82,37.14,36.43,36.99,12250537,0
+KHC.US,D,20230620,000000,37.05,37.15,36.6,36.62,6844332,0
+KHC.US,D,20230621,000000,36.5,36.61,36,36.07,8490258,0
+KHC.US,D,20230622,000000,36.12,36.18,35.86,36.07,5866757,0
+KHC.US,D,20230623,000000,36.1,36.25,35.88,35.91,12208355,0
+KHC.US,D,20230626,000000,35.36,35.93,35.0301,35.55,6648873,0
+KHC.US,D,20230627,000000,35.73,35.77,35.41,35.58,7221428,0
+KHC.US,D,20230628,000000,35.26,35.26,34.85,35.02,8543245,0
+KHC.US,D,20230629,000000,35,35.09,34.83,35.02,5822354,0
+KHC.US,D,20230630,000000,35.22,35.58,35.19,35.5,8907876,0
+KHC.US,D,20230703,000000,35.49,35.94,35.385,35.81,3840584,0
+KHC.US,D,20230705,000000,35.74,36.03,35.61,35.85,7294027,0
+KHC.US,D,20230706,000000,35.82,35.89,35.53,35.66,6234601,0
+KHC.US,D,20230707,000000,35.65,35.775,35.44,35.46,5440892,0
+KHC.US,D,20230710,000000,35.63,35.84,35.35,35.4,11608930,0
+KHC.US,D,20230711,000000,35.58,35.745,35.355,35.63,7666520,0
+KHC.US,D,20230712,000000,35.75,35.82,35.59,35.76,6360153,0
+KHC.US,D,20230713,000000,35.76,35.9,35.45,35.64,6825801,0
+KHC.US,D,20230714,000000,35.73,35.915,35.48,35.85,6540245,0
+KHC.US,D,20230717,000000,35.69,35.79,35.48,35.51,6698776,0
+KHC.US,D,20230718,000000,35.55,35.72,35.24,35.51,6004500,0
+KHC.US,D,20230719,000000,35.69,36.19,35.64,36.14,8147595,0
+KHC.US,D,20230720,000000,36.22,36.54,35.97,36.4,6593486,0
+KHC.US,D,20230721,000000,36.42,36.62,36.245,36.32,22388528,0
+KHC.US,D,20230724,000000,36.36,36.51,36.3,36.35,6842448,0
+KHC.US,D,20230725,000000,36.4,36.67,36.27,36.55,5689232,0
+KHC.US,D,20230726,000000,36.46,36.6,36.13,36.36,6028400,0
+KHC.US,D,20230727,000000,36.41,36.595,36.14,36.2,5797314,0
+KHC.US,D,20230728,000000,36.36,36.4,36.06,36.16,8383887,0
+KHC.US,D,20230731,000000,36.15,36.31,36.02,36.18,7961012,0
+KHC.US,D,20230801,000000,36.25,36.36,35.55,35.88,9719502,0
+KHC.US,D,20230802,000000,35.55,36.45,35.35,36.32,13251228,0
+KHC.US,D,20230803,000000,36.26,36.475,35.51,35.57,9138715,0
+KHC.US,D,20230804,000000,35.57,35.76,35.26,35.28,5771088,0
+KHC.US,D,20230807,000000,35.21,35.405,34.95,35,7329212,0
+KHC.US,D,20230808,000000,34.91,34.97,34.21,34.46,7586293,0
+KHC.US,D,20230809,000000,34.47,34.845,34.431,34.52,6146126,0
+KHC.US,D,20230810,000000,34.6,34.755,34.34,34.39,4151952,0
+KHC.US,D,20230811,000000,34.43,34.56,34.32,34.55,6922455,0
+KHC.US,D,20230814,000000,34.64,34.745,34.11,34.24,7806090,0
+KHC.US,D,20230815,000000,34.07,34.1,33.71,33.76,6197424,0
+KHC.US,D,20230816,000000,33.74,33.91,33.53,33.56,5400315,0
+KHC.US,D,20230817,000000,33.59,33.68,33.39,33.49,5742499,0
+KHC.US,D,20230818,000000,33.49,33.86,33.45,33.66,6558605,0
+KHC.US,D,20230821,000000,33.705,33.705,33.28,33.48,6604865,0
+KHC.US,D,20230822,000000,33.41,33.52,33.215,33.3,6852694,0
+KHC.US,D,20230823,000000,33.42,33.655,33.36,33.49,7451478,0
+KHC.US,D,20230824,000000,33.34,33.89,33.34,33.52,7037724,0
+KHC.US,D,20230825,000000,33.6,34,33.57,33.85,7265544,0
+KHC.US,D,20230828,000000,33.99,34.045,33.71,33.84,5730093,0
+KHC.US,D,20230829,000000,33.98,33.99,33.53,33.76,6554727,0
+KHC.US,D,20230830,000000,33.78,33.92,33.6,33.67,6450896,0
+KHC.US,D,20230831,000000,33.3,33.365,33.015,33.09,14009173,0
+KHC.US,D,20230901,000000,33.2,33.2,32.49,32.58,7765365,0
+KHC.US,D,20230905,000000,32.64,32.9488,32.42,32.55,7828793,0
+KHC.US,D,20230906,000000,32.57,32.685,32.46,32.57,7067210,0
+KHC.US,D,20230907,000000,32.8,32.93,32.53,32.68,7472327,0
+KHC.US,D,20230908,000000,32.67,33.02,32.6421,32.96,8049107,0
+KHC.US,D,20230911,000000,33.07,33.67,33.04,33.63,10683464,0
+KHC.US,D,20230912,000000,33.64,33.75,33.46,33.56,6726928,0
+KHC.US,D,20230913,000000,33.65,33.68,33,33.19,6994018,0
+KHC.US,D,20230914,000000,33.4,33.85,33.3,33.77,6522854,0
+KHC.US,D,20230915,000000,33.6,33.8,33.405,33.45,12095750,0
+KHC.US,D,20230918,000000,33.565,33.665,33.17,33.42,8084410,0
+KHC.US,D,20230919,000000,33.49,33.98,33.41,33.94,9262297,0
+KHC.US,D,20230920,000000,34.18,34.261,33.85,34.02,7012942,0
+KHC.US,D,20230921,000000,34.04,34.56,33.92,34.49,11581591,0
+KHC.US,D,20230922,000000,34.31,34.57,34.13,34.16,9533875,0
+KHC.US,D,20230925,000000,34.11,34.355,33.91,34.32,6382812,0
+KHC.US,D,20230926,000000,34.32,34.605,34.275,34.5,8787826,0
+KHC.US,D,20230927,000000,34.48,34.56,33.98,34.03,13114386,0
+KHC.US,D,20230928,000000,34.03,34.13,33.43,33.75,11673403,0
+KHC.US,D,20230929,000000,33.83,33.985,33.505,33.64,5633342,0
+KHC.US,D,20231002,000000,33.62,33.63,32.89,33.09,7421870,0
+KHC.US,D,20231003,000000,32.92,33.145,32.85,33.11,6157345,0
+KHC.US,D,20231004,000000,33.19,33.29,32.89,33.28,5401377,0
+KHC.US,D,20231005,000000,33.24,33.2994,32.24,32.32,6681095,0
+KHC.US,D,20231006,000000,32.13,32.21,31.12,32.03,10106546,0
+KHC.US,D,20231009,000000,32.09,32.565,32.0318,32.49,5565168,0
+KHC.US,D,20231010,000000,32.69,32.817,32.315,32.47,6075658,0
+KHC.US,D,20231011,000000,32.5,32.735,32.335,32.44,7981583,0
+KHC.US,D,20231012,000000,32.34,32.34,30.68,30.81,13884062,0
+KHC.US,D,20231013,000000,30.89,31.47,30.86,31.43,9364332,0
+KHC.US,D,20231016,000000,31.6,31.82,31.3689,31.58,7099047,0
+KHC.US,D,20231017,000000,31.5,31.7,31.285,31.51,6768551,0
+KHC.US,D,20231018,000000,31.57,32.07,31.535,31.73,5653420,0
+KHC.US,D,20231019,000000,31.76,31.82,31.405,31.45,6258673,0
+KHC.US,D,20231020,000000,31.53,31.75,31.2,31.31,6693409,0
+KHC.US,D,20231023,000000,31.31,31.495,31.105,31.12,5213331,0
+KHC.US,D,20231024,000000,31.25,31.77,31.25,31.71,7251848,0
+KHC.US,D,20231025,000000,31.61,32.115,31.51,32.08,6616602,0
+KHC.US,D,20231026,000000,32.22,32.33,31.83,31.86,5876858,0
+KHC.US,D,20231027,000000,31.77,31.94,31.355,31.44,6053828,0
+KHC.US,D,20231030,000000,31.61,31.7921,31.465,31.62,6628599,0
+KHC.US,D,20231031,000000,31.62,31.7,31.075,31.46,10525696,0
+KHC.US,D,20231101,000000,31.45,33.0776,31.1,32.2,16109365,0
+KHC.US,D,20231102,000000,32.38,33.705,32.18,33.51,11280824,0
+KHC.US,D,20231103,000000,33.7,33.8,33.225,33.27,8384960,0
+KHC.US,D,20231106,000000,33.33,33.48,32.975,33.29,6880470,0
+KHC.US,D,20231107,000000,33.29,33.395,33.07,33.09,5879254,0
+KHC.US,D,20231108,000000,33.1,33.34,32.87,33.17,5985457,0
+KHC.US,D,20231109,000000,33.22,33.25,32.94,32.95,6038649,0
+KHC.US,D,20231110,000000,32.87,33.02,32.75,32.89,6562002,0
+KHC.US,D,20231113,000000,32.9,33.48,32.775,33.24,6532220,0
+KHC.US,D,20231114,000000,33.92,34.105,33.48,33.58,9084795,0
+KHC.US,D,20231115,000000,33.58,33.77,33.33,33.56,6432836,0
+KHC.US,D,20231116,000000,33.75,33.89,33.525,33.81,6816866,0
+KHC.US,D,20231117,000000,33.9,33.95,33.48,33.66,6462333,0
+KHC.US,D,20231120,000000,33.56,33.89,33.545,33.79,6552094,0
+KHC.US,D,20231121,000000,33.91,34.27,33.82,34.15,8677640,0
+KHC.US,D,20231122,000000,34.3,34.71,34.21,34.68,7111495,0
+KHC.US,D,20231124,000000,34.8,35.03,34.72,34.94,3984128,0
+KHC.US,D,20231127,000000,35.49,35.49,34.835,34.89,8878063,0
+KHC.US,D,20231128,000000,34.95,35.32,34.92,35.12,10641464,0
+KHC.US,D,20231129,000000,35.2,35.22,34.935,35.08,8116855,0
+KHC.US,D,20231130,000000,34.66,35.27,34.65,35.11,23929027,0
+KHC.US,D,20231201,000000,35.05,35.53,34.99,35.52,9401596,0
+KHC.US,D,20231204,000000,35.23,35.98,35.23,35.82,7963635,0
+KHC.US,D,20231205,000000,35.75,35.96,35.52,35.84,7659978,0
+KHC.US,D,20231206,000000,35.9,36.45,35.85,36.2,8942519,0
+KHC.US,D,20231207,000000,36.34,36.665,35.975,36.5,8693164,0
+KHC.US,D,20231208,000000,36.52,36.54,36.0801,36.23,6113227,0
+KHC.US,D,20231211,000000,36.77,36.83,36.55,36.78,11739754,0
+KHC.US,D,20231212,000000,36.99,37.45,36.77,37.26,9353838,0
+KHC.US,D,20231213,000000,37.15,37.775,37.075,37.66,7541669,0
+KHC.US,D,20231214,000000,37.6,37.69,36.935,37,10242676,0
+KHC.US,D,20231215,000000,37,37.14,36.411,36.59,14202929,0
+KHC.US,D,20231218,000000,36.68,36.98,36.39,36.71,6447844,0
+KHC.US,D,20231219,000000,36.56,36.56,36.17,36.49,7464522,0
+KHC.US,D,20231220,000000,36.125,36.195,35.71,35.75,8456053,0
+KHC.US,D,20231221,000000,35.74,36.07,35.69,35.96,6185060,0
+KHC.US,D,20231222,000000,36.05,36.425,35.98,36.36,5806270,0
+KHC.US,D,20231226,000000,36.35,36.545,36.1795,36.5,4079636,0
+KHC.US,D,20231227,000000,36.64,36.64,36.33,36.52,4385636,0
+KHC.US,D,20231228,000000,36.52,36.86,36.51,36.74,5455875,0
+KHC.US,D,20231229,000000,36.66,37.03,36.64,36.98,5537909,0
+KHC.US,D,20240102,000000,37.025,38.3187,36.98,38.12,11647889,0
+KHC.US,D,20240103,000000,38.245,38.36,38,38.08,8913546,0
+KHC.US,D,20240104,000000,37.97,38.15,37.695,37.78,7755447,0
+KHC.US,D,20240105,000000,37.76,38.115,37.635,37.94,5630100,0
+KHC.US,D,20240108,000000,37.86,38.32,37.82,38.25,7553761,0
+KHC.US,D,20240109,000000,38.06,38.6099,37.8825,38.55,8108751,0
+KHC.US,D,20240110,000000,38.47,38.47,37.74,37.89,7852082,0
+KHC.US,D,20240111,000000,37.76,37.84,37.5,37.58,7661863,0
+KHC.US,D,20240112,000000,37.74,37.815,37.52,37.68,4958803,0
+KHC.US,D,20240116,000000,37.75,37.79,37.43,37.61,8373769,0
+KHC.US,D,20240117,000000,37.46,37.99,37.43,37.79,7680887,0
+KHC.US,D,20240118,000000,37.77,37.77,36.85,37.01,10693749,0
+KHC.US,D,20240119,000000,37,37.3,36.59,37.08,8786781,0
+KHC.US,D,20240122,000000,37.1,37.1,36.38,36.76,9334521,0
+KHC.US,D,20240123,000000,36.74,37.2,36.4,37.15,24754312,0
+KHC.US,D,20240124,000000,37.15,37.165,36.77,36.82,6210888,0
+KHC.US,D,20240125,000000,36.98,37.43,36.92,37.26,5129929,0
+KHC.US,D,20240126,000000,37.37,37.44,37.075,37.21,6726986,0
+KHC.US,D,20240129,000000,37.13,37.4,36.97,37.31,7089439,0
+KHC.US,D,20240130,000000,37.32,37.46,37.21,37.35,5029993,0
+KHC.US,D,20240131,000000,37.35,37.61,37.03,37.13,6270797,0
+KHC.US,D,20240201,000000,37.31,37.76,36.77,37.76,8337669,0
+KHC.US,D,20240202,000000,37.75,37.91,37.44,37.65,5809553,0
+KHC.US,D,20240205,000000,37.52,37.56,37.175,37.22,5800796,0
+KHC.US,D,20240206,000000,37.25,37.35,37.05,37.21,6116063,0
+KHC.US,D,20240207,000000,37.33,37.37,36.39,36.4,7750794,0
+KHC.US,D,20240208,000000,36.44,36.68,36.23,36.47,10685491,0
+KHC.US,D,20240209,000000,36.31,36.375,35.8,35.97,8189336,0
+KHC.US,D,20240212,000000,35.97,36.4,35.75,36.36,9648201,0
+KHC.US,D,20240213,000000,36.43,36.62,35.82,36.13,9869410,0
+KHC.US,D,20240214,000000,34.99,35.51,33.67,34.16,20793772,0
+KHC.US,D,20240215,000000,34.25,35.17,34.23,34.97,10689070,0
+KHC.US,D,20240216,000000,34.91,35.15,34.78,34.81,6404021,0
+KHC.US,D,20240220,000000,35,35.69,35,35.62,8710405,0
+KHC.US,D,20240221,000000,35.83,36.41,35.74,36.39,9722599,0
+KHC.US,D,20240222,000000,36.08,36.48,35.91,36.41,6661025,0
+KHC.US,D,20240223,000000,36.44,36.5855,36.03,36.05,6194355,0
+KHC.US,D,20240226,000000,35.9,36.15,35.866,35.96,7033788,0
+KHC.US,D,20240227,000000,36.03,36.1,35.58,35.8,4807487,0
+KHC.US,D,20240228,000000,35.87,35.89,35.5,35.54,4922986,0
+KHC.US,D,20240229,000000,35.61,35.69,35.11,35.28,15251038,0
+KHC.US,D,20240301,000000,35.31,35.34,34.975,35.13,6032444,0
+KHC.US,D,20240304,000000,35.05,35.28,34.81,35.04,8826290,0
+KHC.US,D,20240305,000000,35.2023,35.37,34.99,35.13,8928707,0
+KHC.US,D,20240306,000000,35.17,35.44,35.15,35.35,7354968,0
+KHC.US,D,20240307,000000,35.23,35.24,34.41,34.5,6584130,0
+KHC.US,D,20240308,000000,34.385,34.9342,34.31,34.84,5872796,0
+KHC.US,D,20240311,000000,34.88,35.24,34.85,34.98,7694736,0
+KHC.US,D,20240312,000000,34.85,34.91,34.57,34.6,6893407,0
+KHC.US,D,20240313,000000,34.85,34.94,34.34,34.53,11161939,0
+KHC.US,D,20240314,000000,34.5,34.6,34.085,34.32,9222596,0
+KHC.US,D,20240315,000000,34.26,34.6,34.215,34.37,12259752,0
+KHC.US,D,20240318,000000,34.37,35.035,34.28,34.92,8794132,0
+KHC.US,D,20240319,000000,34.85,35.29,34.82,35.27,7909522,0
+KHC.US,D,20240320,000000,35.31,35.69,35.025,35.35,9952119,0
+KHC.US,D,20240321,000000,35.4,35.65,35.31,35.6,7424446,0
+KHC.US,D,20240322,000000,35.7,35.945,35.565,35.85,8880379,0
+KHC.US,D,20240325,000000,35.88,36.245,35.81,36.18,9047907,0
+KHC.US,D,20240326,000000,36.28,36.65,36.21,36.37,10195579,0
+KHC.US,D,20240327,000000,36.63,36.84,36.375,36.53,5229713,0
+KHC.US,D,20240328,000000,36.65,36.98,36.65,36.9,7159216,0
+KHC.US,D,20240401,000000,36.98,37.29,36.92,37.06,7825749,0
+KHC.US,D,20240402,000000,37.19,37.6189,37.13,37.39,8312606,0
+KHC.US,D,20240403,000000,37.39,37.67,37.19,37.37,7458205,0
+KHC.US,D,20240404,000000,37.63,37.7,37.195,37.25,8500362,0
+KHC.US,D,20240405,000000,37.29,37.3,36.62,37.06,7251287,0
+KHC.US,D,20240408,000000,36.87,37.11,36.7,37.04,4650857,0
+KHC.US,D,20240409,000000,37.11,37.25,36.835,37.16,4089876,0
+KHC.US,D,20240410,000000,37.01,37.12,36.6,36.82,5541038,0
+KHC.US,D,20240411,000000,36.98,37.06,36.34,36.58,5785933,0
+KHC.US,D,20240412,000000,36.5,36.565,35.87,35.94,6394532,0
+KHC.US,D,20240415,000000,36.23,36.435,36.0311,36.31,6992053,0
+KHC.US,D,20240416,000000,36.45,36.7,36.3,36.59,8695782,0
+KHC.US,D,20240417,000000,36.83,36.94,36.47,36.9,6176078,0
+KHC.US,D,20240418,000000,37.15,37.29,36.65,37.11,6769709,0
+KHC.US,D,20240419,000000,37.29,37.83,36.985,37.79,9116123,0
+KHC.US,D,20240422,000000,37.92,38.23,37.69,38.15,6973814,0
+KHC.US,D,20240423,000000,38.05,38.25,37.955,38.07,5858139,0
+KHC.US,D,20240424,000000,37.41,38.63,37.375,38.57,7250136,0
+KHC.US,D,20240425,000000,38.768,38.96,38.085,38.37,6668109,0
+KHC.US,D,20240426,000000,37.9547,38.56,37.9547,38.16,5342375,0
+KHC.US,D,20240429,000000,38.2,38.66,38.16,38.65,6162978,0
+KHC.US,D,20240430,000000,38.63,38.72,38.16,38.61,9607936,0
+KHC.US,D,20240501,000000,37.2601,37.7,35.87,36.28,15583092,0
+KHC.US,D,20240502,000000,36.39,37.065,36.38,36.72,11373582,0
+KHC.US,D,20240503,000000,36.69,36.75,36.205,36.35,7102855,0
+KHC.US,D,20240506,000000,36.41,36.44,35.53,35.74,8570550,0
+KHC.US,D,20240507,000000,35.83,36.055,35.55,35.81,7643416,0
+KHC.US,D,20240508,000000,35.81,36.06,35.81,35.89,7764896,0
+KHC.US,D,20240509,000000,35.91,35.9699,35.54,35.71,5027213,0
+KHC.US,D,20240510,000000,35.67,36.28,35.62,36.24,6267498,0
+KHC.US,D,20240513,000000,36.29,36.65,36.26,36.49,8561709,0
+KHC.US,D,20240514,000000,36.67,36.7,36.11,36.19,6140106,0
+KHC.US,D,20240515,000000,36.19,36.3,35.83,35.85,6162644,0
+KHC.US,D,20240516,000000,35.87,36.265,35.87,36.07,6293825,0
+KHC.US,D,20240517,000000,35.95,36.08,35.64,36,6117589,0
+KHC.US,D,20240520,000000,35.91,36.125,35.76,35.78,5756185,0
+KHC.US,D,20240521,000000,35.96,36.11,35.7,35.92,6015029,0
+KHC.US,D,20240522,000000,36.03,36.45,35.86,36.38,6486840,0
+KHC.US,D,20240523,000000,36.19,36.26,35.71,35.8,5339940,0
+KHC.US,D,20240524,000000,35.86,36.17,35.6619,35.85,5700622,0
+KHC.US,D,20240528,000000,35.71,35.78,35.01,35.05,7364096,0
+KHC.US,D,20240529,000000,34.99,35.225,34.63,34.66,8275961,0
+KHC.US,D,20240530,000000,34.72,34.844,34.56,34.65,6701181,0
+KHC.US,D,20240531,000000,34.7,35.39,34.64,35.37,12422258,0
+KHC.US,D,20240603,000000,35.37,35.48,35.005,35.1,6283571,0
+KHC.US,D,20240604,000000,35.07,35.73,34.665,35.63,8646668,0
+KHC.US,D,20240605,000000,35.67,35.6782,34.53,34.67,9807244,0
+KHC.US,D,20240606,000000,34.21,34.7,33.65,34.57,8800308,0
+KHC.US,D,20240607,000000,34.48,34.86,34.215,34.39,8340188,0
+KHC.US,D,20240610,000000,34.18,34.225,33.23,33.55,11165858,0
+KHC.US,D,20240611,000000,33.33,33.775,33.2101,33.65,6206580,0
+KHC.US,D,20240612,000000,33.59,33.61,32.88,32.92,8227626,0
+KHC.US,D,20240613,000000,32.73,32.83,32.27,32.54,11641659,0
+KHC.US,D,20240614,000000,32.54,32.63,32.25,32.38,6188901,0
+KHC.US,D,20240617,000000,32.24,32.95,32.0101,32.92,10035940,0
+KHC.US,D,20240618,000000,32.96,33.04,32.51,32.67,6080805,0
+KHC.US,D,20240620,000000,32.49,32.7,32.37,32.64,7236564,0
+KHC.US,D,20240621,000000,32.81,33.145,32.66,32.95,16351484,0
+KHC.US,D,20240624,000000,33.1,33.38,32.92,33.21,7262439,0
+KHC.US,D,20240625,000000,33.19,33.35,32.775,32.8,7929333,0
+KHC.US,D,20240626,000000,32.47,32.5,32.2,32.32,7682856,0
+KHC.US,D,20240627,000000,32.25,32.45,32.06,32.27,5689523,0
+KHC.US,D,20240628,000000,32.4,32.46,32.02,32.22,9939022,0
+KHC.US,D,20240701,000000,32.23,32.66,31.83,31.86,7760615,0
+KHC.US,D,20240702,000000,31.95,32,31.72,32,5470634,0
+KHC.US,D,20240703,000000,32.1,32.24,31.94,32.09,3805532,0
+KHC.US,D,20240705,000000,32.2,32.21,31.83,32.09,5200219,0
+KHC.US,D,20240708,000000,32.09,32.26,31.97,32.1,5870739,0
+KHC.US,D,20240709,000000,32,32.09,31.77,31.93,7632982,0
+KHC.US,D,20240710,000000,31.84,32.0099,31.76,31.92,7116468,0
+KHC.US,D,20240711,000000,31.78,32.23,31.58,32.18,7467968,0
+KHC.US,D,20240712,000000,32.32,32.46,32.04,32.07,6250126,0
+KHC.US,D,20240715,000000,32.07,32.55,31.97,32.29,6723754,0
+KHC.US,D,20240716,000000,32.27,32.91,32.23,32.84,6193659,0
+KHC.US,D,20240717,000000,33.09,34.04,33.06,33.9,12096725,0
+KHC.US,D,20240718,000000,33.68,34.41,33.58,33.77,10013225,0
+KHC.US,D,20240719,000000,33.66,33.715,33,33.12,6419102,0
+KHC.US,D,20240722,000000,33.15,33.2181,32.69,32.82,6321241,0
+KHC.US,D,20240723,000000,32.85,32.975,32.63,32.8,5618911,0
+KHC.US,D,20240724,000000,32.89,33.3582,32.56,33.05,8162105,0
+KHC.US,D,20240725,000000,33.26,34.12,33.14,33.29,6893072,0
+KHC.US,D,20240726,000000,33.39,33.57,33.2,33.36,6048693,0
+KHC.US,D,20240729,000000,33.28,33.5,32.995,33.42,7411544,0
+KHC.US,D,20240730,000000,33.4,33.93,33.23,33.84,11644929,0
+KHC.US,D,20240731,000000,34.59,35.67,34.35,35.21,21392103,0
+KHC.US,D,20240801,000000,35.04,35.56,34.76,35.4,10258649,0
+KHC.US,D,20240802,000000,35.81,36.275,35.3925,36.06,15882140,0
+KHC.US,D,20240805,000000,36.11,36.52,34.885,35.2,12773144,0
+KHC.US,D,20240806,000000,35.38,35.68,34.79,34.82,7266500,0
+KHC.US,D,20240807,000000,34.86,35.41,34.63,34.67,7907876,0
+KHC.US,D,20240808,000000,34.62,35.32,34.5608,35.21,6301164,0
+KHC.US,D,20240809,000000,35.19,35.41,34.81,35.27,5109486,0
+KHC.US,D,20240812,000000,34.98,35.02,34.065,34.17,8413251,0
+KHC.US,D,20240813,000000,34.06,34.735,34,34.57,6624454,0
+KHC.US,D,20240814,000000,34.57,35.03,34.47,34.49,6104995,0
+KHC.US,D,20240815,000000,34.3801,34.54,34.12,34.19,6176290,0
+KHC.US,D,20240816,000000,34.22,34.83,34.03,34.62,11470384,0
+KHC.US,D,20240819,000000,34.75,35.37,34.68,35.36,6546222,0
+KHC.US,D,20240820,000000,35.355,35.43,35.01,35.29,5619906,0
+KHC.US,D,20240821,000000,35.29,35.57,35.22,35.44,5890408,0
+KHC.US,D,20240822,000000,35.55,35.62,35.2701,35.52,6179122,0
+KHC.US,D,20240823,000000,35.7,35.935,35.63,35.91,4385647,0
+KHC.US,D,20240826,000000,36,36.319,35.87,35.93,5876111,0
+KHC.US,D,20240827,000000,36.05,36.18,35.603,35.74,4753562,0
+KHC.US,D,20240828,000000,35.64,35.75,35.26,35.39,6563463,0
+KHC.US,D,20240829,000000,35.43,35.47,34.985,35.26,7532558,0
+KHC.US,D,20240830,000000,34.8,35.47,34.8,35.43,9320383,0
+KHC.US,D,20240903,000000,35.33,35.655,34.675,35.59,8673821,0
+KHC.US,D,20240904,000000,35.56,36.1,35.56,36.07,7428402,0
+KHC.US,D,20240905,000000,36.19,36.53,36.05,36.13,7691343,0
+KHC.US,D,20240906,000000,36.2,36.275,35.83,35.84,5831944,0
+KHC.US,D,20240909,000000,35.86,36.21,35.72,36.05,6559137,0
+KHC.US,D,20240910,000000,36.06,36.15,35.365,35.52,4669276,0
+KHC.US,D,20240911,000000,35.51,35.51,34.905,35.16,6414566,0
+KHC.US,D,20240912,000000,35.07,35.22,34.745,35.2,4611097,0
+KHC.US,D,20240913,000000,35.3,35.61,35.22,35.59,5126818,0
+KHC.US,D,20240916,000000,35.79,35.93,35.46,35.63,5390475,0
+KHC.US,D,20240917,000000,35.58,35.843,35.01,35.04,7139593,0
+KHC.US,D,20240918,000000,34.89,35.65,34.87,35.14,5392615,0
+KHC.US,D,20240919,000000,35.11,35.25,34.86,34.99,7115449,0
+KHC.US,D,20240920,000000,35.07,35.37,34.77,34.96,36463922,0
+KHC.US,D,20240923,000000,34.9,35.06,34.52,34.68,7264396,0
+KHC.US,D,20240924,000000,34.66,34.885,34.55,34.7,5001544,0
+KHC.US,D,20240925,000000,34.75,34.85,34.43,34.52,6158325,0
+KHC.US,D,20240926,000000,34.56,34.83,34.5,34.8,6024624,0
+KHC.US,D,20240927,000000,34.95,35.74,34.93,35.37,8654202,0
+KHC.US,D,20240930,000000,35.37,35.505,34.905,35.11,4977964,0
+KHC.US,D,20241001,000000,35.15,35.28,34.86,35.17,6149866,0
+KHC.US,D,20241002,000000,35.01,35.0118,34.185,34.37,8096997,0
+KHC.US,D,20241003,000000,34.07,34.22,33.9114,34.17,6316365,0
+KHC.US,D,20241004,000000,34.17,34.64,34.058,34.59,4808768,0
+KHC.US,D,20241007,000000,34.63,34.685,34.3872,34.59,5087541,0
+KHC.US,D,20241008,000000,34.55,34.75,34.17,34.66,4695956,0
+KHC.US,D,20241009,000000,34.68,34.94,34.4801,34.67,4149248,0
+KHC.US,D,20241010,000000,34.74,34.995,34.655,34.83,4226094,0
+KHC.US,D,20241011,000000,34.99,35.3,34.8811,35.22,5008436,0
+KHC.US,D,20241014,000000,35.22,35.38,34.98,35.36,3823292,0
+KHC.US,D,20241015,000000,35.45,36.26,35.43,35.72,5578989,0
+KHC.US,D,20241016,000000,35.7,35.89,35.56,35.81,5026138,0
+KHC.US,D,20241017,000000,35.88,35.96,35.71,35.95,5701526,0
+KHC.US,D,20241018,000000,35.6,36.11,35.58,36,5503911,0
+KHC.US,D,20241021,000000,36.02,36.31,35.28,35.49,8775478,0
+KHC.US,D,20241022,000000,35.41,36,35.32,35.64,7665540,0
+KHC.US,D,20241023,000000,35.37,35.59,35.105,35.5,5858133,0
+KHC.US,D,20241024,000000,35.42,35.72,35,35.03,7983175,0
+KHC.US,D,20241025,000000,34.91,35.09,34.6,34.74,7533096,0
+KHC.US,D,20241028,000000,34.89,35.17,34.86,35.13,7061545,0
+KHC.US,D,20241029,000000,34.93,35.065,34.77,34.8,7665140,0
+KHC.US,D,20241030,000000,33.89,33.9,33.03,33.73,14145574,0
+KHC.US,D,20241031,000000,33.5,34.02,33.45,33.46,10352704,0
+KHC.US,D,20241101,000000,33.51,33.62,33.32,33.49,5676568,0
+KHC.US,D,20241104,000000,33.5,33.7,33.255,33.38,7130873,0
+KHC.US,D,20241105,000000,33.4,33.605,33.02,33.51,7837536,0
+KHC.US,D,20241106,000000,33.72,34.08,33.37,33.42,11607416,0
+KHC.US,D,20241107,000000,33.37,33.4895,32.79,32.82,8671061,0
+KHC.US,D,20241108,000000,32.81,33.09,32.57,33,7751547,0
+KHC.US,D,20241111,000000,32.95,33.1289,32.51,32.53,8029771,0
+KHC.US,D,20241112,000000,32.53,32.56,31.94,32,10450155,0
+KHC.US,D,20241113,000000,31.93,32.15,31.79,32.13,7686146,0
+KHC.US,D,20241114,000000,32.15,32.38,31.745,31.79,11067313,0
+KHC.US,D,20241115,000000,31.83,31.83,30.4,31.14,17403523,0
+KHC.US,D,20241118,000000,31.215,31.4,30.935,31.07,10973886,0
+KHC.US,D,20241119,000000,30.72,30.92,30.46,30.58,14515351,0
+KHC.US,D,20241120,000000,30.58,31.009,30.565,30.88,11972205,0
+KHC.US,D,20241121,000000,30.8,31.15,30.7,31.09,14034357,0
+KHC.US,D,20241122,000000,31.16,31.835,31.05,31.81,12404544,0
+KHC.US,D,20241125,000000,32,32.485,31.91,32.02,17343746,0
+KHC.US,D,20241126,000000,31.96,32.105,31.815,31.97,8526896,0
+KHC.US,D,20241127,000000,32.14,32.35,31.8919,31.93,6703961,0
+KHC.US,D,20241129,000000,31.7,32.125,31.59,31.97,5883760,0
+KHC.US,D,20241202,000000,31.74,31.87,31.41,31.61,13136962,0
+KHC.US,D,20241203,000000,31.56,31.73,31.3,31.45,13276046,0
+KHC.US,D,20241204,000000,31.25,31.32,30.93,31,9816771,0
+KHC.US,D,20241205,000000,30.92,31.04,30.63,30.91,10090247,0
+KHC.US,D,20241206,000000,30.95,31.04,30.675,30.81,11872951,0
+KHC.US,D,20241209,000000,30.86,32.31,30.75,31.72,13818885,0
+KHC.US,D,20241210,000000,31.58,31.91,31.31,31.59,12112178,0
+KHC.US,D,20241211,000000,31.58,31.81,31.26,31.29,9497621,0
+KHC.US,D,20241212,000000,31.45,31.72,31.14,31.55,9055616,0
+KHC.US,D,20241213,000000,31.52,31.985,31.34,31.69,7352674,0
+KHC.US,D,20241216,000000,31.58,31.64,30.93,30.97,12778831,0
+KHC.US,D,20241217,000000,30.81,31.45,30.77,31.25,11668010,0
+KHC.US,D,20241218,000000,30.75,30.8,30.09,30.3,19036354,0
+KHC.US,D,20241219,000000,30.19,30.47,30.05,30.1,13772402,0
+KHC.US,D,20241220,000000,30.03,30.67,30.01,30.52,20432014,0
+KHC.US,D,20241223,000000,30.41,30.56,30.245,30.46,7712888,0
+KHC.US,D,20241224,000000,30.38,30.675,30.255,30.64,4005735,0
+KHC.US,D,20241226,000000,30.52,30.73,30.44,30.55,6380279,0
+KHC.US,D,20241227,000000,30.44,30.8291,30.37,30.68,6861723,0
+KHC.US,D,20241230,000000,30.62,30.64,30.15025,30.36,7009842,0
+KHC.US,D,20241231,000000,30.42,30.75,30.39,30.71,6199501,0
+KHC.US,D,20250102,000000,30.948,31.0345,30.61,30.77,6059183,0
+KHC.US,D,20250103,000000,30.87,30.895,30.51,30.61,7848868,0
+KHC.US,D,20250106,000000,30.61,30.885,30.035,30.05,10834979,0
+KHC.US,D,20250107,000000,29.965,30.33,29.71,29.77,8225307,0
+KHC.US,D,20250108,000000,29.81,29.83,29.23,29.66,7934610,0
+KHC.US,D,20250110,000000,29.43,29.435,28.5,28.51,14245356,0
+KHC.US,D,20250113,000000,28.65,29.02,28.48,28.78,14996038,0
+KHC.US,D,20250114,000000,28.79,28.8939,28.53,28.71,10439413,0
+KHC.US,D,20250115,000000,28.82,29,28.42,28.73,9317011,0
+KHC.US,D,20250116,000000,28.53,29.03,28.37,28.97,7491362,0
+KHC.US,D,20250117,000000,29.155,29.46,29.05,29.27,8067185,0
+KHC.US,D,20250121,000000,29.37,29.82,29.34,29.48,8598178,0
+KHC.US,D,20250122,000000,29.33,29.4474,29.0201,29.07,8637719,0
+KHC.US,D,20250123,000000,29.08,29.21,28.965,29.07,5972793,0
+KHC.US,D,20250124,000000,29.17,29.42,29.02,29.31,9830086,0
+KHC.US,D,20250127,000000,29.7,30.64,29.7,30.2,10534266,0
+KHC.US,D,20250128,000000,30.035,30.26,29.4,29.59,8272951,0
+KHC.US,D,20250129,000000,29.665,29.845,29.57,29.66,5710104,0
+KHC.US,D,20250130,000000,29.9,30.32,29.65,30.27,9714187,0
+KHC.US,D,20250131,000000,30,30.21,29.76,29.84,7491084,0
+KHC.US,D,20250203,000000,29.6,29.76,28.9838,29.28,9096027,0
+KHC.US,D,20250204,000000,29.11,29.15,28.52,28.7,11292716,0
+KHC.US,D,20250205,000000,28.64,28.72,28.31,28.61,17805788,0
+KHC.US,D,20250206,000000,28.895,29.08,28.7,29.01,8689274,0
+KHC.US,D,20250207,000000,29.14,29.335,28.86,29.3,7770036,0
+KHC.US,D,20250210,000000,29.14,29.175,28.705,28.96,9991731,0
+KHC.US,D,20250211,000000,28.965,29.655,28.78,29.58,9280491,0
+KHC.US,D,20250212,000000,27.53,28.82,27.25,28.62,19137889,0
+KHC.US,D,20250213,000000,28.315,29.32,28.08,29.25,14620727,0
+KHC.US,D,20250214,000000,29.215,29.59,28.84,28.92,9272307,0
+KHC.US,D,20250218,000000,28.65,29.44,28.62,29.32,11786151,0
+KHC.US,D,20250219,000000,29.35,29.93,29.22,29.79,9573331,0
+KHC.US,D,20250220,000000,29.82,30.245,29.805,30.16,8641098,0
+KHC.US,D,20250221,000000,30.32,31.295,30.23,31.13,14717854,0
+KHC.US,D,20250224,000000,31.15,31.925,30.97,31.36,12637585,0
+KHC.US,D,20250225,000000,31.5,31.895,31.32,31.73,10326593,0
+KHC.US,D,20250226,000000,31.51,31.575,30.545,30.62,10465633,0
+KHC.US,D,20250227,000000,30.54,30.92,30.23,30.65,10348319,0
+KHC.US,D,20250228,000000,30.88,31.06,30.585,30.71,12186645,0
+KHC.US,D,20250303,000000,30.7,31.39,30.65,31.32,8911036,0
+KHC.US,D,20250304,000000,31.69,31.92,30.95,30.98,13271571,0
+KHC.US,D,20250305,000000,30.83,31.52,30.76,30.99,9295351,0
+KHC.US,D,20250306,000000,31.04,31.57,30.82,31.28,9692835,0
+KHC.US,D,20250307,000000,30.95,32.69,30.82,32.18,15742556,0
+KHC.US,D,20250310,000000,32.45,33.35,32.16,32.22,14768927,0
+KHC.US,D,20250311,000000,32.12,32.25,31.01,31.1,14230062,0
+KHC.US,D,20250312,000000,30.665,31.02,30.035,30.3,13434543,0
+KHC.US,D,20250313,000000,30.3405,30.8374,30.12,30.19,10891576,0
+KHC.US,D,20250314,000000,30.13,30.525,30.09,30.23,9850531,0
+KHC.US,D,20250317,000000,30.24,30.8,30.22,30.66,9934914,0
+KHC.US,D,20250318,000000,30.8,30.89,30.37,30.39,7070577,0
+KHC.US,D,20250319,000000,30.175,30.4,29.73,29.89,14547074,0
+KHC.US,D,20250320,000000,29.945,30.15,29.69,29.71,13811558,0
+KHC.US,D,20250321,000000,29.6,29.93,29.385,29.52,25261679,0
+KHC.US,D,20250324,000000,29.24,29.47,28.94,29.12,13803931,0
+KHC.US,D,20250325,000000,29.12,29.235,28.93,29.1,9391200,0
+KHC.US,D,20250326,000000,29.17,29.83,29.15,29.69,8245545,0
+KHC.US,D,20250327,000000,29.86,30.13,29.77,30.07,8164209,0
+KHC.US,D,20250328,000000,30.24,30.405,30.055,30.24,8253587,0
+KHC.US,D,20250331,000000,30.37,30.77,30.285,30.43,8892062,0
+KHC.US,D,20250401,000000,30.53,30.69,30.1201,30.34,8155469,0
+KHC.US,D,20250402,000000,30.39,30.5502,30.045,30.13,8376185,0
+KHC.US,D,20250403,000000,30.45,31.12,30.4,30.81,11922649,0
+KHC.US,D,20250404,000000,30.39,31.15,29.65,29.68,16750631,0
+KHC.US,D,20250407,000000,28.93,29.73,28.44,28.53,19681066,0
+KHC.US,D,20250408,000000,28.79,28.91,27.46,27.69,18099603,0
+KHC.US,D,20250409,000000,27.6,29.265,27.26,29.1,18620810,0
+KHC.US,D,20250410,000000,29.02,29.25,28.275,28.84,11696641,0
+KHC.US,D,20250411,000000,29.12,29.555,28.755,29.33,9710739,0
+KHC.US,D,20250414,000000,29.44,29.89,29.34,29.8,8231058,0
+KHC.US,D,20250415,000000,29.9,30.005,29.375,29.42,7747372,0
+KHC.US,D,20250416,000000,29.6,29.65,28.67,28.81,8217942,0
+KHC.US,D,20250417,000000,28.98,29.57,28.84,29.46,7779466,0
+KHC.US,D,20250421,000000,29.56,29.98,29.393,29.94,6921197,0
+KHC.US,D,20250422,000000,29.95,30.42,29.83,30.2,8982514,0
+KHC.US,D,20250423,000000,30.13,30.415,29.76,30.09,7552405,0
+KHC.US,D,20250424,000000,30.11,30.12,29.45,29.64,8345503,0
+KHC.US,D,20250425,000000,29.645,29.74,29.29,29.49,8152812,0
+KHC.US,D,20250428,000000,29.39,29.46,28.71,28.81,19240304,0
+KHC.US,D,20250429,000000,28.895,29.085,28.52,28.87,12555081,0
+KHC.US,D,20250430,000000,29.095,29.29,28.74,29.1,8557846,0
+KHC.US,D,20250501,000000,28.895,28.94,28.39,28.5,9696163,0
+KHC.US,D,20250502,000000,28.61,28.795,28.4302,28.64,8674688,0
+KHC.US,D,20250505,000000,28.6,28.655,28.36,28.59,7861147,0
+KHC.US,D,20250506,000000,28.56,28.73,28.345,28.4,6381527,0
+KHC.US,D,20250507,000000,28.45,28.47,28.05,28.23,8767779,0
+KHC.US,D,20250508,000000,28.26,28.585,28.2019,28.49,8218549,0
+KHC.US,D,20250509,000000,28.32,28.36,28.03,28.07,6662381,0
+KHC.US,D,20250512,000000,28.12,28.47,27.8,28.15,16321639,0
+KHC.US,D,20250513,000000,28.15,28.19,27.4107,27.59,14980296,0
+KHC.US,D,20250514,000000,27.555,27.56,27.14,27.17,12003836,0
+KHC.US,D,20250515,000000,27.33,27.51,27.16,27.49,9242880,0
+KHC.US,D,20250516,000000,27.47,27.78,27.335,27.74,8897073,0
+KHC.US,D,20250519,000000,27.8,27.9,27.55,27.88,9664252,0
+KHC.US,D,20250520,000000,27.88,28.115,27.82,27.9,9569790,0
+KHC.US,D,20250521,000000,28.11,28.11,26.62,26.63,21072921,0
+KHC.US,D,20250522,000000,26.64,26.64,26.18,26.5,16284446,0
+KHC.US,D,20250523,000000,26.49,26.5199,26.01,26.3,10300135,0
+KHC.US,D,20250527,000000,26.48,26.835,26.38,26.83,11200908,0
+KHC.US,D,20250528,000000,26.825,26.88,26.455,26.54,9098193,0
+KHC.US,D,20250529,000000,26.55,27.03,26.54,27.02,12549834,0
+KHC.US,D,20250530,000000,26.57,26.89,26.51,26.73,17519467,0
+KHC.US,D,20250602,000000,26.65,26.74,26.33,26.63,10484186,0
+KHC.US,D,20250603,000000,26.5,26.92,26.22,26.79,13357081,0
+KHC.US,D,20250604,000000,26.86,26.98,26.68,26.7,14246932,0
+KHC.US,D,20250605,000000,26.66,26.74,26.41,26.62,11703166,0
+KHC.US,D,20250606,000000,26.72,26.91,26.5728,26.73,6556189,0
+KHC.US,D,20250609,000000,26.705,26.755,26.2532,26.48,12632834,0
+KHC.US,D,20250610,000000,26.5,26.81,26.36,26.59,10787161,0
+KHC.US,D,20250611,000000,26.53,26.645,26.305,26.42,10180021,0
+KHC.US,D,20250612,000000,26.4,26.47,26.17,26.46,7437375,0
+KHC.US,D,20250613,000000,26.42,26.8,26.04,26.08,12764155,0
+KHC.US,D,20250616,000000,26.12,26.21,25.53,25.79,13461246,0
+KHC.US,D,20250617,000000,25.82,26.105,25.69,25.75,13994258,0
+KHC.US,D,20250618,000000,25.7,25.97,25.585,25.68,12394898,0
+KHC.US,D,20250620,000000,25.785,26.115,25.62,25.8,24954349,0
+KHC.US,D,20250623,000000,25.82,26.08,25.62,25.92,15043855,0
+KHC.US,D,20250624,000000,25.945,26.1,25.79,26.03,13082722,0
+KHC.US,D,20250625,000000,26,26.035,25.6846,25.73,17547353,0
+KHC.US,D,20250626,000000,25.84,26.2,25.6948,25.79,16070985,0
+KHC.US,D,20250627,000000,25.85,25.92,25.44,25.61,34119274,0
+KHC.US,D,20250630,000000,25.625,25.87,25.5,25.82,18624283,0
+KHC.US,D,20250701,000000,25.855,26.865,25.83,26.61,23442279,0
+KHC.US,D,20250702,000000,26.66,27.12,26.505,27.06,17011567,0
+KHC.US,D,20250703,000000,27.09,27.15,26.575,26.66,9176852,0
+KHC.US,D,20250707,000000,26.6,26.67,25.98,26.08,13326554,0
+KHC.US,D,20250708,000000,26.06,26.64,25.94,26.43,12625389,0
+KHC.US,D,20250709,000000,26.46,26.57,26.05,26.45,13838809,0
+KHC.US,D,20250710,000000,26.14,26.75,25.85,26.47,15838009,0
+KHC.US,D,20250711,000000,26.28,27.57,25.94,27.14,52440899,0
+KHC.US,D,20250714,000000,27.26,27.84,27.14,27.8,37271849,0
+KHC.US,D,20250715,000000,27.77,27.94,27.08,27.12,20365030,0
+KHC.US,D,20250716,000000,27.23,27.62,27.09,27.58,19950497,0
+KHC.US,D,20250717,000000,27.7,28.15,27.6281,28.13,17564503,0
+KHC.US,D,20250718,000000,28.195,28.215,27.69,27.82,18389287,0
+KHC.US,D,20250721,000000,27.96,28.02,27.44,27.48,17895824,0
+KHC.US,D,20250722,000000,27.53,28.809,27.5,28.78,18294836,0
+KHC.US,D,20250723,000000,28.9,29.15,28.75,28.94,12814381,0
+KHC.US,D,20250724,000000,28.99,29.13,28.715,28.78,7411034,0
+KHC.US,D,20250725,000000,28.75,28.81,28.362,28.68,8521860,0
+KHC.US,D,20250728,000000,28.56,28.57,28.05,28.25,10067045,0
+KHC.US,D,20250729,000000,28.25,28.62,28.22,28.56,14007056,0
+KHC.US,D,20250730,000000,28.785,29.19,28.16,28.49,17783369,0
+KHC.US,D,20250731,000000,28.055,28.055,27.42,27.46,17627063,0
+KHC.US,D,20250801,000000,27.7,27.82,27.06,27.41,16940505,0
+KHC.US,D,20250804,000000,27.22,27.25,26.615,26.8,14299548,0
+KHC.US,D,20250805,000000,26.8,27.295,26.8,27.04,10630262,0
+KHC.US,D,20250806,000000,27.055,27.3955,26.85,27.26,9055131,0
+KHC.US,D,20250807,000000,27.35,27.76,27.17,27.65,9892151,0
+KHC.US,D,20250808,000000,27.62,27.895,27.53,27.76,9266811,0
+KHC.US,D,20250811,000000,27.82,28.03,27.085,27.43,13917731,0
+KHC.US,D,20250812,000000,27.46,27.75,27.21,27.35,13478530,0
+KHC.US,D,20250813,000000,27.36,28.03,27.3,28.02,12530308,0
+KHC.US,D,20250814,000000,27.86,27.88,27.515,27.65,15035299,0
+KHC.US,D,20250815,000000,27.75,27.807,27.455,27.67,8136158,0
+KHC.US,D,20250818,000000,27.61,27.62,27.1635,27.27,7899924,0
+KHC.US,D,20250819,000000,27.3848,27.7599,27.325,27.67,8281939,0
+KHC.US,D,20250820,000000,27.81,28.03,27.29,27.42,8522426,0
+KHC.US,D,20250821,000000,27.3149,27.56,27.12,27.5,6098349,0
+KHC.US,D,20250822,000000,27.64,28.1,27.62,28.06,10699957,0
+KHC.US,D,20250825,000000,28,28.01,27.65,27.69,9780208,0
+KHC.US,D,20250826,000000,27.6,27.74,27.32,27.7,17469861,0
+KHC.US,D,20250827,000000,27.61,27.93,27.53,27.89,9144852,0
+KHC.US,D,20250828,000000,27.91,27.95,27.38,27.64,11454082,0
+KHC.US,D,20250829,000000,27.2563,28.08,27.19,27.97,23601304,0
+KHC.US,D,20250902,000000,27.8,27.91,25.84,26.02,43401011,0
+KHC.US,D,20250903,000000,26.25,27,26.11,26.93,19076252,0
+KHC.US,D,20250904,000000,26.95,27.245,26.7246,26.96,13238772,0
+KHC.US,D,20250905,000000,26.945,27.51,26.92,27.29,14754336,0
+KHC.US,D,20250908,000000,27.14,27.15,26.53,26.9,17984188,0
+KHC.US,D,20250909,000000,26.79,27,26.66,26.67,8218903,0
+KHC.US,D,20250910,000000,26.61,26.73,26.3321,26.65,13538166,0
+KHC.US,D,20250911,000000,26.7,26.94,26.5,26.52,10763383,0
+KHC.US,D,20250912,000000,26.57,26.57,26.045,26.13,17152324,0
+KHC.US,D,20250915,000000,26.23,26.37,25.62,25.63,23134647,0
+KHC.US,D,20250916,000000,25.63,26.05,25.61,25.93,18271404,0
+KHC.US,D,20250917,000000,25.92,26.2499,25.67,25.73,13239242,0
+KHC.US,D,20250918,000000,25.73,26.22,25.66,26.08,21000716,0
+KHC.US,D,20250919,000000,26.235,26.56,26.17,26.42,33012526,0
+KHC.US,D,20250922,000000,26.38,26.52,26.26,26.38,14522775,0
+KHC.US,D,20250923,000000,26.45,26.69,26.43,26.56,14221968,0
+KHC.US,D,20250924,000000,26.48,26.85,26.43,26.74,13109470,0
+KHC.US,D,20250925,000000,26.89,26.89,25.77,25.81,13950894,0
+KHC.US,D,20250926,000000,25.83,26.15,25.82,26.05,15286089,0
+KHC.US,D,20250929,000000,26.065,26.0687,25.3518,25.7,19230346,0
+KHC.US,D,20250930,000000,25.71,26.13,25.496,26.04,23559653,0
+KHC.US,D,20251001,000000,26.025,26.365,25.925,26.28,12862259,0
+KHC.US,D,20251002,000000,26.2,26.315,25.85,26.07,10210690,0
+KHC.US,D,20251003,000000,26.07,26.24,25.9717,26.06,8737848,0
+KHC.US,D,20251006,000000,25.91,25.96,25.24,25.27,12580274,0
+KHC.US,D,20251007,000000,25.29,25.4775,24.97,25.42,17810225,0
+KHC.US,D,20251008,000000,25.3,25.369,24.95,25.08,11753498,0
+KHC.US,D,20251009,000000,25.05,25.11,24.85,25.04,11100621,0
+KHC.US,D,20251010,000000,25.09,25.29,24.98,25.15,9752663,0
+KHC.US,D,20251013,000000,25.08,25.17,24.8,25.11,11558778,0
+KHC.US,D,20251014,000000,25.055,25.47,25.04,25.44,11240017,0
+KHC.US,D,20251015,000000,25.36,25.485,24.985,25.19,12688318,0
+KHC.US,D,20251016,000000,25.245,25.44,25.04,25.13,13798409,0
+KHC.US,D,20251017,000000,25.23,25.55,25.1548,25.52,15967141,0
+KHC.US,D,20251020,000000,25.58,25.88,25.53,25.71,10077559,0
+KHC.US,D,20251021,000000,25.81,25.86,25.54,25.58,12593632,0
+KHC.US,D,20251022,000000,25.54,25.95,25.425,25.64,8860295,0
+KHC.US,D,20251023,000000,25.62,25.65,25.245,25.41,11379601,0
+KHC.US,D,20251024,000000,25.56,25.6,25.21,25.25,8618827,0
+KHC.US,D,20251027,000000,25.26,25.63,25.26,25.59,12261283,0
+KHC.US,D,20251028,000000,25.49,25.67,25.305,25.52,16389648,0
+KHC.US,D,20251029,000000,25.01,25.22,24.105,24.38,44944188,0
+KHC.US,D,20251030,000000,24.32,24.775,24.1,24.58,30901856,0
+KHC.US,D,20251031,000000,24.36,24.98,24.2106,24.73,30484740,0
+KHC.US,D,20251103,000000,24.68,24.69,23.895,24.33,20122473,0
+KHC.US,D,20251104,000000,24.35,24.395,24.04,24.17,19216064,0
+KHC.US,D,20251105,000000,24.13,24.34,23.975,24.14,19613691,0
+KHC.US,D,20251106,000000,24.12,24.42,23.7,23.72,29327098,0
+KHC.US,D,20251107,000000,23.9,24.3,23.755,24.28,18904776,0
+KHC.US,D,20251110,000000,24.3,24.43,24.085,24.38,23012757,0
+KHC.US,D,20251111,000000,24.46,24.695,24.36,24.67,15282074,0
+KHC.US,D,20251112,000000,24.695,24.79,24.36,24.75,12984688,0
+KHC.US,D,20251113,000000,24.73,25.21,24.71,24.96,17990959,0
+KHC.US,D,20251114,000000,25.035,25.16,24.6,24.85,19863378,0
+KHC.US,D,20251117,000000,24.9,24.94,24.46,24.49,14016298,0
+KHC.US,D,20251118,000000,24.53,25.0899,24.37,24.97,15670618,0
+KHC.US,D,20251119,000000,24.915,24.9954,24.76,24.91,9803416,0
+KHC.US,D,20251120,000000,24.94,25.2199,24.86,24.98,14973316,0
+KHC.US,D,20251121,000000,25.07,25.535,24.87,25.29,11876307,0
+KHC.US,D,20251124,000000,25.28,25.3,24.99,25.23,22402808,0
+KHC.US,D,20251125,000000,25.31,25.61,25.27,25.44,12690354,0
+KHC.US,D,20251126,000000,25.35,25.765,25.3302,25.6,9517881,0
+KHC.US,D,20251128,000000,25.18,25.5599,25.13,25.51,6295222,0
+KHC.US,D,20251201,000000,25.4,25.48,25.09,25.37,12954753,0
+KHC.US,D,20251202,000000,25.38,25.38,24.63,24.96,14911761,0
+KHC.US,D,20251203,000000,24.95,25.28,24.86,25.03,13351569,0
+KHC.US,D,20251204,000000,25.01,25.14,24.54,24.59,11029851,0
+KHC.US,D,20251205,000000,24.53,24.7659,24.31,24.34,9376321,0
+KHC.US,D,20251208,000000,24.25,24.66,24.25,24.51,11198463,0
+KHC.US,D,20251209,000000,24.56,24.66,24.07,24.23,10096325,0
+KHC.US,D,20251210,000000,24.3,24.415,24.19,24.35,11200567,0
+KHC.US,D,20251211,000000,24.38,24.6,24.24,24.39,13562200,0
+KHC.US,D,20251212,000000,24.46,24.75,24.38,24.45,11339562,0
+KHC.US,D,20251215,000000,24.49,24.63,24.405,24.5,13604282,0
+KHC.US,D,20251216,000000,24.735,24.92,24.45,24.68,18730886,0
+KHC.US,D,20251217,000000,24.68,24.9499,24.64,24.75,14094339,0
+KHC.US,D,20251218,000000,24.66,24.98,24.6,24.75,13212413,0
+KHC.US,D,20251219,000000,24.62,24.76,24.455,24.51,22737729,0
+KHC.US,D,20251222,000000,24.37,24.48,24.1,24.15,13465692,0
+KHC.US,D,20251223,000000,24.168,24.168,23.6,23.7,13899735,0
+KHC.US,D,20251224,000000,23.64,24.05,23.64,24.02,5694847,0
+KHC.US,D,20251226,000000,23.99,24.165,23.95,24.13,9076661,0
+KHC.US,D,20251229,000000,24.15,24.46,24.105,24.25,15485710,0
+KHC.US,D,20251230,000000,24.195,24.54,24.17,24.43,10109521,0
+KHC.US,D,20251231,000000,24.43,24.46,24.235,24.25,9930653,0
+KHC.US,D,20260102,000000,24.29,24.555,24.06,24.39,12839540,0
+KHC.US,D,20260105,000000,24.31,24.36,23.73,23.77,18653007,0
+KHC.US,D,20260106,000000,23.83,23.83,23.46,23.51,16590793,0
+KHC.US,D,20260107,000000,23.61,23.67,22.99,23.01,19272074,0
+KHC.US,D,20260108,000000,22.99,23.58,22.91,23.43,15058943,0
+KHC.US,D,20260109,000000,23.45,23.64,23.175,23.42,12199616,0
+KHC.US,D,20260112,000000,23.46,23.65,23.365,23.39,12955355,0
+KHC.US,D,20260113,000000,23.39,23.645,23.37,23.51,8219532,0
+KHC.US,D,20260114,000000,23.5,24.48,23.49,24.32,16922590,0
+KHC.US,D,20260115,000000,24.235,24.315,24.01,24.24,11696161,0
+KHC.US,D,20260116,000000,23.84,23.9,23.5,23.53,14774023,0
+KHC.US,D,20260120,000000,23.41,23.935,23.195,23.76,17947024,0
+KHC.US,D,20260121,000000,22.23,22.8,21.985,22.4,40776210,0
+KHC.US,D,20260122,000000,22.29,22.78,22.25,22.72,18640541,0
+KHC.US,D,20260123,000000,22.68,23.24,22.67,23.2,14248178,0
+KHC.US,D,20260126,000000,23.2,23.73,23.2,23.58,14882847,0
+KHC.US,D,20260127,000000,23.53,23.91,23.46,23.7,19464396,0
+KHC.US,D,20260128,000000,23.68,23.855,22.99,23.19,14190485,0
+KHC.US,D,20260129,000000,23.248,23.47,22.98,23.14,18069922,0
+KHC.US,D,20260130,000000,23.2,23.76,23.05,23.74,21990836,0
+KHC.US,D,20260202,000000,23.74,23.79,23.26,23.5,11861967,0
+KHC.US,D,20260203,000000,23.31,24.08,23.27,23.87,17525527,0
+KHC.US,D,20260204,000000,23.95,24.73,23.89,24.48,17932006,0
+KHC.US,D,20260205,000000,24.665,24.83,24.16,24.445,13121606,0
+KHC.US,D,20260206,000000,24.4,24.745,24.4,24.64,11515135,0
+KHC.US,D,20260209,000000,24.575,24.689,24.355,24.58,13291325,0
+KHC.US,D,20260210,000000,24.58,25.175,24.38,24.9,22418869,0
+KHC.US,D,20260211,000000,23.8,25.2,23.57,24.99,37706776,0
+KHC.US,D,20260212,000000,24.47,24.765,24.18,24.32,18694769,0
+KHC.US,D,20260213,000000,24.3444,24.925,24.29,24.8,13890001,0
+KHC.US,D,20260217,000000,24.735,24.88,23.445,23.78,20757660,0
+KHC.US,D,20260218,000000,23.798,24.14,23.45,23.94,15715652,0
diff --git a/daily/us/nasdaq stocks/2/kltr.us.txt b/daily/us/nasdaq stocks/2/kltr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..158ee9401c20cb64e00bcb65adf8adebc0eee8f6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kltr.us.txt	
@@ -0,0 +1,1151 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KLTR.US,D,20210721,000000,11.5,12.04,10.19,12,6542925,0
+KLTR.US,D,20210722,000000,11.9,12.0099,11.5,11.65,1293503,0
+KLTR.US,D,20210723,000000,11.69,12,11.5,11.76,358060,0
+KLTR.US,D,20210726,000000,11.68,11.9372,11.21,11.5,673815,0
+KLTR.US,D,20210727,000000,11.3,11.86,11.22,11.27,522295,0
+KLTR.US,D,20210728,000000,11.46,11.465,11.01,11.29,147236,0
+KLTR.US,D,20210729,000000,11.22,11.65,11.0101,11.58,181632,0
+KLTR.US,D,20210730,000000,11.43,11.935,11.21,11.91,79440,0
+KLTR.US,D,20210802,000000,11.91,13.19,11.63,12.69,244531,0
+KLTR.US,D,20210803,000000,12.43,13.83,12.01,12.66,248622,0
+KLTR.US,D,20210804,000000,12.51,12.96,11.78,12.05,240473,0
+KLTR.US,D,20210805,000000,11.8,12.52,11.79,12.11,230622,0
+KLTR.US,D,20210806,000000,12.15,13.98,12.12,13.61,209716,0
+KLTR.US,D,20210809,000000,13.91,13.9999,12.18,12.35,386357,0
+KLTR.US,D,20210810,000000,12.6,12.9799,11.99,12.3,239517,0
+KLTR.US,D,20210811,000000,12.24,12.48,11.85,12.14,188848,0
+KLTR.US,D,20210812,000000,12.07,12.27,11.71,11.73,135424,0
+KLTR.US,D,20210813,000000,11.84,12.04,11.7,11.8,166744,0
+KLTR.US,D,20210816,000000,11.72,11.97,10.92,11.09,690401,0
+KLTR.US,D,20210817,000000,11.08,12,10.77,11.18,525788,0
+KLTR.US,D,20210818,000000,10.94,12.12,10.94,12.02,763539,0
+KLTR.US,D,20210819,000000,11.92,12.68,11.54,12.53,457978,0
+KLTR.US,D,20210820,000000,12.37,13.71,11.92,13.2,332208,0
+KLTR.US,D,20210823,000000,13.06,13.52,12.6,13.48,245221,0
+KLTR.US,D,20210824,000000,13.34,13.98,12.29,12.56,384023,0
+KLTR.US,D,20210825,000000,12.52,12.75,12.13,12.61,169955,0
+KLTR.US,D,20210826,000000,12.5,13.98,12.2,13.09,327542,0
+KLTR.US,D,20210827,000000,13,13.1,12.3,12.49,226595,0
+KLTR.US,D,20210830,000000,12.46,12.6,11.01,12.05,508367,0
+KLTR.US,D,20210831,000000,12.15,12.5283,11.2,11.28,311683,0
+KLTR.US,D,20210901,000000,11.28,11.78,11.03,11.58,469906,0
+KLTR.US,D,20210902,000000,11.64,12.785,11.55,12.09,360707,0
+KLTR.US,D,20210903,000000,12.08,13.22,12.01,13.11,384498,0
+KLTR.US,D,20210907,000000,12.94,13.67,12.29,12.33,371979,0
+KLTR.US,D,20210908,000000,12.4,12.87,12.15,12.38,418336,0
+KLTR.US,D,20210909,000000,12.32,12.705,11.68,11.69,756687,0
+KLTR.US,D,20210910,000000,11.77,12.12,11.73,11.76,264557,0
+KLTR.US,D,20210913,000000,11.79,12.1,10.56,11.69,578909,0
+KLTR.US,D,20210914,000000,11.67,12,11.41,11.53,134146,0
+KLTR.US,D,20210915,000000,11.6,12.06,11.34,11.91,265254,0
+KLTR.US,D,20210916,000000,11.94,12.13,11.69,11.96,381274,0
+KLTR.US,D,20210917,000000,11.83,12.03,11.04,11.11,2430397,0
+KLTR.US,D,20210920,000000,11.02,11.48,10.43,10.58,247252,0
+KLTR.US,D,20210921,000000,10.5,10.94,10.27,10.39,412379,0
+KLTR.US,D,20210922,000000,10.48,10.79,10.35,10.66,302973,0
+KLTR.US,D,20210923,000000,10.79,11.18,10.56,10.95,285397,0
+KLTR.US,D,20210924,000000,10.83,11.06,10.52,10.83,86886,0
+KLTR.US,D,20210927,000000,10.77,10.77,10.35,10.63,277632,0
+KLTR.US,D,20210928,000000,10.52,10.65,10.15,10.2,117404,0
+KLTR.US,D,20210929,000000,10.3,10.33,10.09,10.16,96515,0
+KLTR.US,D,20210930,000000,10.18,10.47,9.91,10.29,183013,0
+KLTR.US,D,20211001,000000,10.42,10.51,9.9671,10.5,156670,0
+KLTR.US,D,20211004,000000,10.35,10.5,9.76,9.92,170858,0
+KLTR.US,D,20211005,000000,9.95,10.46,9.56,10.3,213373,0
+KLTR.US,D,20211006,000000,10.3,10.35,9.7,9.91,259118,0
+KLTR.US,D,20211007,000000,9.92,10.135,9.57,9.85,181532,0
+KLTR.US,D,20211008,000000,9.82,10.8,9.29,9.36,154499,0
+KLTR.US,D,20211011,000000,9.35,9.5,9,9.25,318354,0
+KLTR.US,D,20211012,000000,9.44,10.56,9.25,10.18,198524,0
+KLTR.US,D,20211013,000000,10.19,10.485,9.72,10.37,206893,0
+KLTR.US,D,20211014,000000,10.49,10.74,9.94,10.29,162786,0
+KLTR.US,D,20211015,000000,10.44,10.44,10.1,10.1,68392,0
+KLTR.US,D,20211018,000000,10.19,10.29,9.9,10.02,68155,0
+KLTR.US,D,20211019,000000,9.99,10.44,9.97,10.1,166290,0
+KLTR.US,D,20211020,000000,10.06,10.22,9.94,9.97,114172,0
+KLTR.US,D,20211021,000000,9.98,10.1,9.71,9.78,86538,0
+KLTR.US,D,20211022,000000,9.68,9.895,9.58,9.63,53692,0
+KLTR.US,D,20211025,000000,9.6,9.93,9.5,9.8,81477,0
+KLTR.US,D,20211026,000000,9.93,10.265,9.69,9.89,95675,0
+KLTR.US,D,20211027,000000,9.73,10.07,9.4601,9.5,92109,0
+KLTR.US,D,20211028,000000,9.47,9.69,9.14,9.32,78574,0
+KLTR.US,D,20211029,000000,9.42,9.61,9.13,9.44,84944,0
+KLTR.US,D,20211101,000000,9.63,10.39,9.48,10.08,175350,0
+KLTR.US,D,20211102,000000,10.13,10.245,9.63,10.02,170084,0
+KLTR.US,D,20211103,000000,10,10.01,7.14,7.22,1012309,0
+KLTR.US,D,20211104,000000,7.6,7.66,6.48,6.49,978393,0
+KLTR.US,D,20211105,000000,6.5,6.62,5.94,5.98,766677,0
+KLTR.US,D,20211108,000000,6.3,6.77,6.25,6.57,635339,0
+KLTR.US,D,20211109,000000,6.56,6.78,6.3,6.36,360607,0
+KLTR.US,D,20211110,000000,6.37,6.55,6.22,6.45,445878,0
+KLTR.US,D,20211111,000000,6.39,6.69,6.03,6.105,382938,0
+KLTR.US,D,20211112,000000,6.17,6.21,5.73,5.86,316668,0
+KLTR.US,D,20211115,000000,5.85,5.94,5.58,5.64,385734,0
+KLTR.US,D,20211116,000000,5.64,5.77,5.25,5.72,356375,0
+KLTR.US,D,20211117,000000,5.71,5.83,5.53,5.81,211768,0
+KLTR.US,D,20211118,000000,5.85,5.95,5.61,5.71,312516,0
+KLTR.US,D,20211119,000000,5.66,6.03,5.5,5.55,345310,0
+KLTR.US,D,20211122,000000,5.58,5.73,4.99,5,308875,0
+KLTR.US,D,20211123,000000,5.01,5.155,4.65,5,559438,0
+KLTR.US,D,20211124,000000,5.05,5.36,4.92,5.3,435875,0
+KLTR.US,D,20211126,000000,5.23,5.3,4.99,5.04,218830,0
+KLTR.US,D,20211129,000000,5.16,5.4693,4.82,4.89,301424,0
+KLTR.US,D,20211130,000000,4.81,4.98,4.63,4.74,342520,0
+KLTR.US,D,20211201,000000,4.86,4.91,4.39,4.45,535213,0
+KLTR.US,D,20211202,000000,4.52,4.64,4.31,4.5,328590,0
+KLTR.US,D,20211203,000000,4.46,4.49,4.1517,4.2,432949,0
+KLTR.US,D,20211206,000000,4.18,4.52,3.95,4.28,676542,0
+KLTR.US,D,20211207,000000,4.33,4.84,4.33,4.57,542979,0
+KLTR.US,D,20211208,000000,4.52,4.62,4.31,4.38,257498,0
+KLTR.US,D,20211209,000000,4.42,4.49,4.02,4.06,386643,0
+KLTR.US,D,20211210,000000,4.12,4.23,3.91,4.14,297223,0
+KLTR.US,D,20211213,000000,4.08,4.08,3.81,3.93,390078,0
+KLTR.US,D,20211214,000000,3.89,3.91,3.65,3.78,300359,0
+KLTR.US,D,20211215,000000,3.8,4.25,3.77,4.16,561995,0
+KLTR.US,D,20211216,000000,4.18,4.3341,3.84,3.9,375790,0
+KLTR.US,D,20211217,000000,3.89,4.1,3.625,3.99,549162,0
+KLTR.US,D,20211220,000000,3.84,4,3.42,3.78,439560,0
+KLTR.US,D,20211221,000000,3.82,3.95,3.69,3.87,212829,0
+KLTR.US,D,20211222,000000,3.83,3.98,3.76,3.83,345749,0
+KLTR.US,D,20211223,000000,3.86,3.92,3.77,3.85,159250,0
+KLTR.US,D,20211227,000000,3.82,3.85,3.66,3.77,262040,0
+KLTR.US,D,20211228,000000,3.78,3.89,3.66,3.71,247904,0
+KLTR.US,D,20211229,000000,3.7,3.8,3.69,3.71,214405,0
+KLTR.US,D,20211230,000000,3.71,3.81,3.58,3.61,877076,0
+KLTR.US,D,20211231,000000,3.55,3.57,3.37,3.37,1790271,0
+KLTR.US,D,20220103,000000,3.5,3.86,3.4,3.68,661682,0
+KLTR.US,D,20220104,000000,3.65,3.65,3.3,3.36,563391,0
+KLTR.US,D,20220105,000000,3.38,3.43,3.22,3.26,523112,0
+KLTR.US,D,20220106,000000,3.22,3.32,3.16,3.23,408581,0
+KLTR.US,D,20220107,000000,3.2,3.275,3.144,3.19,420245,0
+KLTR.US,D,20220110,000000,3.2,3.23,3.01,3.17,600764,0
+KLTR.US,D,20220111,000000,3.17,3.28,3.16,3.27,402711,0
+KLTR.US,D,20220112,000000,3.27,3.31,3.11,3.12,173275,0
+KLTR.US,D,20220113,000000,3.18,3.23,3,3.11,265683,0
+KLTR.US,D,20220114,000000,3.04,3.28,3.04,3.26,531964,0
+KLTR.US,D,20220118,000000,3.15,3.26,3.1,3.12,936102,0
+KLTR.US,D,20220119,000000,3.15,3.47,3.09,3.33,597726,0
+KLTR.US,D,20220120,000000,3.29,3.49,3.28,3.29,336276,0
+KLTR.US,D,20220121,000000,3.27,3.32,3.15,3.19,233505,0
+KLTR.US,D,20220124,000000,3.09,3.43,3.07,3.42,584714,0
+KLTR.US,D,20220125,000000,3.32,3.42,3.16,3.26,361646,0
+KLTR.US,D,20220126,000000,3.37,3.43,3.16,3.21,321552,0
+KLTR.US,D,20220127,000000,3.22,3.24,3.15,3.17,266962,0
+KLTR.US,D,20220128,000000,3.16,3.47,3.15,3.45,358295,0
+KLTR.US,D,20220131,000000,3.45,3.61,3.34,3.59,391574,0
+KLTR.US,D,20220201,000000,3.56,3.69,3.46,3.57,335274,0
+KLTR.US,D,20220202,000000,3.57,3.57,3.33,3.38,195072,0
+KLTR.US,D,20220203,000000,3.34,3.39,3.23,3.29,154782,0
+KLTR.US,D,20220204,000000,3.27,3.39,3.18,3.37,420645,0
+KLTR.US,D,20220207,000000,3.41,3.48,3.23,3.24,733110,0
+KLTR.US,D,20220208,000000,3.29,3.6,3.17,3.57,437406,0
+KLTR.US,D,20220209,000000,3.6,3.74,3.5,3.68,409611,0
+KLTR.US,D,20220210,000000,3.57,3.6,3.45,3.55,444086,0
+KLTR.US,D,20220211,000000,3.55,3.63,3.4,3.44,140880,0
+KLTR.US,D,20220214,000000,3.41,3.45,3.25,3.33,212850,0
+KLTR.US,D,20220215,000000,3.41,3.5,3.285,3.46,267068,0
+KLTR.US,D,20220216,000000,3.42,3.425,3.24,3.32,444821,0
+KLTR.US,D,20220217,000000,3.36,3.4,3.1,3.16,353444,0
+KLTR.US,D,20220218,000000,3.23,3.23,3.06,3.08,632066,0
+KLTR.US,D,20220222,000000,3.06,3.18,3.02,3.08,1495507,0
+KLTR.US,D,20220223,000000,2.73,2.73,1.79,1.82,4237406,0
+KLTR.US,D,20220224,000000,1.79,1.91,1.73,1.9,2769516,0
+KLTR.US,D,20220225,000000,1.88,2.35,1.82,2.23,2931326,0
+KLTR.US,D,20220228,000000,2.16,2.28,2.1,2.24,1205366,0
+KLTR.US,D,20220301,000000,2.25,2.34,2.22,2.28,854782,0
+KLTR.US,D,20220302,000000,2.28,2.38,2.22,2.37,676722,0
+KLTR.US,D,20220303,000000,2.37,2.37,2.06,2.07,595739,0
+KLTR.US,D,20220304,000000,2.03,2.11,2.01,2.05,606572,0
+KLTR.US,D,20220307,000000,2.1,2.26,2.07,2.15,935215,0
+KLTR.US,D,20220308,000000,2.17,2.17,2.03,2.06,573099,0
+KLTR.US,D,20220309,000000,2.1,2.2,2.07,2.17,490305,0
+KLTR.US,D,20220310,000000,2.11,2.1512,1.995,2.03,509064,0
+KLTR.US,D,20220311,000000,2.04,2.0712,1.92,1.95,569912,0
+KLTR.US,D,20220314,000000,1.91,1.93,1.805,1.82,487734,0
+KLTR.US,D,20220315,000000,1.86,1.88,1.66,1.78,826922,0
+KLTR.US,D,20220316,000000,1.85,1.91,1.775,1.89,914541,0
+KLTR.US,D,20220317,000000,1.87,2.01,1.87,1.97,974770,0
+KLTR.US,D,20220318,000000,1.93,2.07,1.89,1.93,3912453,0
+KLTR.US,D,20220321,000000,1.98,2.04,1.92,1.95,781268,0
+KLTR.US,D,20220322,000000,1.95,2.13,1.9112,2.1,911438,0
+KLTR.US,D,20220323,000000,2.09,2.175,2.03,2.1,413952,0
+KLTR.US,D,20220324,000000,2.09,2.09,1.93,1.95,433466,0
+KLTR.US,D,20220325,000000,1.92,2.05,1.82,1.85,395820,0
+KLTR.US,D,20220328,000000,1.84,1.92,1.83,1.91,371055,0
+KLTR.US,D,20220329,000000,1.92,1.98,1.88,1.93,293029,0
+KLTR.US,D,20220330,000000,1.9,1.945,1.84,1.84,289263,0
+KLTR.US,D,20220331,000000,1.83,1.85,1.73,1.79,808359,0
+KLTR.US,D,20220401,000000,1.76,1.84,1.73,1.77,498486,0
+KLTR.US,D,20220404,000000,1.79,1.85,1.78,1.84,415968,0
+KLTR.US,D,20220405,000000,1.85,1.86,1.71,1.75,445207,0
+KLTR.US,D,20220406,000000,1.72,1.74,1.66,1.69,447115,0
+KLTR.US,D,20220407,000000,1.72,1.725,1.6699,1.7,346625,0
+KLTR.US,D,20220408,000000,1.7,1.73,1.64,1.66,411053,0
+KLTR.US,D,20220411,000000,1.66,1.67,1.59,1.63,512867,0
+KLTR.US,D,20220412,000000,1.66,1.685,1.61,1.62,256979,0
+KLTR.US,D,20220413,000000,1.62,1.66,1.6,1.63,246576,0
+KLTR.US,D,20220414,000000,1.63,1.635,1.57,1.58,371760,0
+KLTR.US,D,20220418,000000,1.57,1.61,1.49,1.52,848433,0
+KLTR.US,D,20220419,000000,1.55,1.61,1.5,1.59,508810,0
+KLTR.US,D,20220420,000000,1.59,1.59,1.515,1.55,359405,0
+KLTR.US,D,20220421,000000,1.56,1.61,1.5,1.5,414678,0
+KLTR.US,D,20220422,000000,1.49,1.53,1.47,1.49,294426,0
+KLTR.US,D,20220425,000000,1.49,1.59,1.47,1.54,324034,0
+KLTR.US,D,20220426,000000,1.51,1.56,1.48,1.5,382268,0
+KLTR.US,D,20220427,000000,1.5,1.59,1.465,1.51,489425,0
+KLTR.US,D,20220428,000000,1.51,1.61,1.51,1.59,366818,0
+KLTR.US,D,20220429,000000,1.6,1.66,1.53,1.55,318147,0
+KLTR.US,D,20220502,000000,1.6,1.6595,1.575,1.62,745027,0
+KLTR.US,D,20220503,000000,1.65,1.65,1.51,1.56,704145,0
+KLTR.US,D,20220504,000000,1.54,1.54,1.46,1.52,804825,0
+KLTR.US,D,20220505,000000,1.51,1.51,1.43,1.45,617658,0
+KLTR.US,D,20220506,000000,1.44,1.47,1.37,1.39,700654,0
+KLTR.US,D,20220509,000000,1.38,1.65,1.33,1.41,965877,0
+KLTR.US,D,20220510,000000,1.45,1.58,1.32,1.49,754556,0
+KLTR.US,D,20220511,000000,1.5,1.54,1.41,1.43,936027,0
+KLTR.US,D,20220512,000000,1.43,1.55,1.41,1.53,831215,0
+KLTR.US,D,20220513,000000,1.53,1.59,1.4132,1.55,542090,0
+KLTR.US,D,20220516,000000,1.52,1.685,1.52,1.66,1098830,0
+KLTR.US,D,20220517,000000,1.66,1.74,1.645,1.71,571862,0
+KLTR.US,D,20220518,000000,1.7,1.725,1.68,1.71,790166,0
+KLTR.US,D,20220519,000000,1.68,1.805,1.68,1.75,794946,0
+KLTR.US,D,20220520,000000,1.78,1.78,1.725,1.75,558476,0
+KLTR.US,D,20220523,000000,1.67,1.79,1.67,1.75,292762,0
+KLTR.US,D,20220524,000000,1.73,1.755,1.7,1.74,388093,0
+KLTR.US,D,20220525,000000,1.73,1.86,1.73,1.85,458337,0
+KLTR.US,D,20220526,000000,1.85,1.89,1.825,1.84,206397,0
+KLTR.US,D,20220527,000000,1.81,1.93,1.81,1.9,329607,0
+KLTR.US,D,20220531,000000,1.9,1.91,1.8,1.81,250332,0
+KLTR.US,D,20220601,000000,1.8,1.86,1.79,1.81,360005,0
+KLTR.US,D,20220602,000000,1.8,1.91,1.78,1.87,353162,0
+KLTR.US,D,20220603,000000,1.87,1.88,1.8,1.84,265626,0
+KLTR.US,D,20220606,000000,1.84,1.925,1.81,1.84,311483,0
+KLTR.US,D,20220607,000000,1.82,1.95,1.77,1.89,550046,0
+KLTR.US,D,20220608,000000,1.86,1.92,1.84,1.91,172399,0
+KLTR.US,D,20220609,000000,1.88,1.905,1.795,1.81,303364,0
+KLTR.US,D,20220610,000000,1.8,1.82,1.78,1.8,303534,0
+KLTR.US,D,20220613,000000,1.75,1.775,1.715,1.76,987590,0
+KLTR.US,D,20220614,000000,1.79,1.81,1.74,1.78,619495,0
+KLTR.US,D,20220615,000000,1.77,1.9,1.76,1.83,475082,0
+KLTR.US,D,20220616,000000,1.79,1.83,1.76,1.8,498421,0
+KLTR.US,D,20220617,000000,1.78,1.815,1.76,1.78,539923,0
+KLTR.US,D,20220621,000000,1.75,1.81,1.75,1.8,397176,0
+KLTR.US,D,20220622,000000,1.78,1.95,1.78,1.9,517545,0
+KLTR.US,D,20220623,000000,1.92,1.94,1.89,1.94,644379,0
+KLTR.US,D,20220624,000000,1.98,2.24,1.97,2.14,5823477,0
+KLTR.US,D,20220627,000000,2.14,2.179,2,2,275639,0
+KLTR.US,D,20220628,000000,2.01,2.045,1.95,1.96,532660,0
+KLTR.US,D,20220629,000000,1.96,2.03,1.57,2,568517,0
+KLTR.US,D,20220630,000000,1.96,2.03,1.95,1.99,213257,0
+KLTR.US,D,20220701,000000,1.99,2.03,1.855,1.86,167409,0
+KLTR.US,D,20220705,000000,1.85,1.925,1.82,1.83,339275,0
+KLTR.US,D,20220706,000000,1.81,1.85,1.72,1.72,241373,0
+KLTR.US,D,20220707,000000,1.75,1.91,1.695,1.9,289622,0
+KLTR.US,D,20220708,000000,1.9,2.005,1.88,1.97,95893,0
+KLTR.US,D,20220711,000000,1.97,2.015,1.91,2,819937,0
+KLTR.US,D,20220712,000000,1.98,2.02,1.75,2.01,361180,0
+KLTR.US,D,20220713,000000,1.97,2.06,1.955,2.06,583402,0
+KLTR.US,D,20220714,000000,2.02,2.06,1.96,2.06,1080360,0
+KLTR.US,D,20220715,000000,2.06,2.065,1.89,2.04,1643854,0
+KLTR.US,D,20220718,000000,2.04,2.05,1.71,1.76,885911,0
+KLTR.US,D,20220719,000000,1.8,2.03,1.69,2,1111825,0
+KLTR.US,D,20220720,000000,1.97,2.09,1.95,2.07,1049077,0
+KLTR.US,D,20220721,000000,2.07,2.6,2.065,2.56,4415576,0
+KLTR.US,D,20220722,000000,2.55,2.6088,2.38,2.48,1009961,0
+KLTR.US,D,20220725,000000,2.5,2.5,2.334,2.39,287444,0
+KLTR.US,D,20220726,000000,2.33,2.355,2.17,2.3,883834,0
+KLTR.US,D,20220727,000000,2.32,2.43,2.28,2.38,326085,0
+KLTR.US,D,20220728,000000,2.35,2.38,2.245,2.36,246954,0
+KLTR.US,D,20220729,000000,2.51,2.75,2.48,2.51,1319280,0
+KLTR.US,D,20220801,000000,2.5,2.585,2.47,2.5,375895,0
+KLTR.US,D,20220802,000000,2.47,2.55,2.33,2.5,450003,0
+KLTR.US,D,20220803,000000,2.48,2.675,2.48,2.57,617635,0
+KLTR.US,D,20220804,000000,2.55,2.615,2.53,2.58,186675,0
+KLTR.US,D,20220805,000000,2.56,2.75,2.54,2.71,279714,0
+KLTR.US,D,20220808,000000,2.69,2.8,2.635,2.66,250969,0
+KLTR.US,D,20220809,000000,2.59,2.6,2.36,2.38,583876,0
+KLTR.US,D,20220810,000000,2.46,2.66,2.41,2.61,519849,0
+KLTR.US,D,20220811,000000,2.61,2.66,2.4815,2.5,285506,0
+KLTR.US,D,20220812,000000,2.45,2.55,2.45,2.48,215296,0
+KLTR.US,D,20220815,000000,2.49,2.51,2.42,2.48,120254,0
+KLTR.US,D,20220816,000000,2.47,2.47,2.4,2.44,126899,0
+KLTR.US,D,20220817,000000,2.43,2.43,2.32,2.35,127787,0
+KLTR.US,D,20220818,000000,2.44,2.44,2.25,2.31,117889,0
+KLTR.US,D,20220819,000000,2.3,2.37,2.26,2.36,69579,0
+KLTR.US,D,20220822,000000,2.32,2.34,2.27,2.33,121643,0
+KLTR.US,D,20220823,000000,2.3,2.33,2.195,2.22,95435,0
+KLTR.US,D,20220824,000000,2.19,2.285,2.13,2.27,60842,0
+KLTR.US,D,20220825,000000,2.2602,2.35,2.24,2.32,53434,0
+KLTR.US,D,20220826,000000,2.37,2.4,2.29,2.4,108551,0
+KLTR.US,D,20220829,000000,2.38,2.475,2.3,2.42,140888,0
+KLTR.US,D,20220830,000000,2.43,2.46,2.34,2.38,47969,0
+KLTR.US,D,20220831,000000,2.39,2.43,2.3,2.43,81405,0
+KLTR.US,D,20220901,000000,2.39,2.41,2.21,2.32,154321,0
+KLTR.US,D,20220902,000000,2.35,2.63,2.3,2.44,410900,0
+KLTR.US,D,20220906,000000,2.4,2.445,2.26,2.35,465399,0
+KLTR.US,D,20220907,000000,2.3,2.32,2.19,2.22,164089,0
+KLTR.US,D,20220908,000000,2.18,2.27,2.11,2.17,111776,0
+KLTR.US,D,20220909,000000,2.17,2.17,2.12,2.12,152395,0
+KLTR.US,D,20220912,000000,2.11,2.175,2.05,2.12,150870,0
+KLTR.US,D,20220913,000000,2.07,2.16,2.05,2.16,176641,0
+KLTR.US,D,20220914,000000,2.14,2.205,2.06,2.16,275219,0
+KLTR.US,D,20220915,000000,2.14,2.16,2.02,2.02,268004,0
+KLTR.US,D,20220916,000000,2,2.16,1.81,1.97,1808848,0
+KLTR.US,D,20220919,000000,1.93,2.11,1.88,2.08,180549,0
+KLTR.US,D,20220920,000000,2.05,2.25,2.01,2.21,286256,0
+KLTR.US,D,20220921,000000,2.16,2.299,2.11,2.26,241407,0
+KLTR.US,D,20220922,000000,2.25,2.29,2.19,2.29,202807,0
+KLTR.US,D,20220923,000000,2.26,2.27,2.1814,2.26,98567,0
+KLTR.US,D,20220926,000000,2.25,2.38,2.09,2.12,104113,0
+KLTR.US,D,20220927,000000,2.15,2.285,2.0512,2.23,62008,0
+KLTR.US,D,20220928,000000,2.25,2.3,2.23,2.25,218041,0
+KLTR.US,D,20220929,000000,2.175,2.27,2.12,2.23,91833,0
+KLTR.US,D,20220930,000000,2.23,2.27,2.18,2.2,141857,0
+KLTR.US,D,20221003,000000,2.155,2.285,2.1415,2.21,141110,0
+KLTR.US,D,20221004,000000,2.2,2.3,2.16,2.27,74079,0
+KLTR.US,D,20221005,000000,2.21,2.29,2.13,2.26,55308,0
+KLTR.US,D,20221006,000000,2.25,2.33,2.05,2.1,91431,0
+KLTR.US,D,20221007,000000,2.07,2.09,1.89,2.01,110547,0
+KLTR.US,D,20221010,000000,2,2.09,1.99,1.99,106132,0
+KLTR.US,D,20221011,000000,1.95,1.95,1.82,1.84,173014,0
+KLTR.US,D,20221012,000000,1.84,1.85,1.75,1.78,193545,0
+KLTR.US,D,20221013,000000,1.82,2.0208,1.72,1.81,164274,0
+KLTR.US,D,20221014,000000,1.81,1.81,1.61,1.62,170856,0
+KLTR.US,D,20221017,000000,1.71,1.85,1.68,1.82,90371,0
+KLTR.US,D,20221018,000000,1.82,1.9266,1.78,1.81,52676,0
+KLTR.US,D,20221019,000000,1.81,1.87,1.7789,1.84,55169,0
+KLTR.US,D,20221020,000000,1.88,1.92,1.8,1.89,50149,0
+KLTR.US,D,20221021,000000,1.91,1.93,1.81,1.89,118672,0
+KLTR.US,D,20221024,000000,1.9,1.905,1.87,1.9,45205,0
+KLTR.US,D,20221025,000000,1.68,1.93,1.68,1.9,77513,0
+KLTR.US,D,20221026,000000,1.89,1.9125,1.81,1.83,71686,0
+KLTR.US,D,20221027,000000,1.82,1.905,1.81,1.87,28476,0
+KLTR.US,D,20221028,000000,1.9225,1.93,1.865,1.9,125136,0
+KLTR.US,D,20221031,000000,1.9,1.91,1.86,1.87,36174,0
+KLTR.US,D,20221101,000000,1.91,1.91,1.84,1.89,30198,0
+KLTR.US,D,20221102,000000,1.87,1.91,1.83,1.9,83548,0
+KLTR.US,D,20221103,000000,1.885,1.9125,1.8703,1.91,58053,0
+KLTR.US,D,20221104,000000,1.91,1.91,1.8,1.84,36956,0
+KLTR.US,D,20221107,000000,1.88,1.91,1.81,1.86,47879,0
+KLTR.US,D,20221108,000000,1.85,1.89,1.79,1.81,668880,0
+KLTR.US,D,20221109,000000,1.81,1.81,1.65,1.67,70369,0
+KLTR.US,D,20221110,000000,1.8,2.01,1.65,1.84,138501,0
+KLTR.US,D,20221111,000000,1.81,1.87,1.75,1.86,104910,0
+KLTR.US,D,20221114,000000,1.82,1.88,1.81,1.87,144285,0
+KLTR.US,D,20221115,000000,1.92,1.949,1.77,1.94,117911,0
+KLTR.US,D,20221116,000000,1.9,1.91,1.794,1.87,17075,0
+KLTR.US,D,20221117,000000,1.8158,1.83,1.72,1.75,118763,0
+KLTR.US,D,20221118,000000,1.75,1.75,1.63,1.73,99682,0
+KLTR.US,D,20221121,000000,1.7,1.7,1.68,1.7,89205,0
+KLTR.US,D,20221122,000000,1.7,1.75,1.635,1.725,110597,0
+KLTR.US,D,20221123,000000,1.74,1.85,1.695,1.85,49406,0
+KLTR.US,D,20221125,000000,1.83,1.83,1.62,1.8,25423,0
+KLTR.US,D,20221128,000000,1.76,1.805,1.7168,1.8,85220,0
+KLTR.US,D,20221129,000000,1.79,1.8,1.7,1.79,79668,0
+KLTR.US,D,20221130,000000,1.82,1.91,1.82,1.91,54379,0
+KLTR.US,D,20221201,000000,1.88,2.12,1.72,2,145790,0
+KLTR.US,D,20221202,000000,1.94,2.07,1.91,2,219826,0
+KLTR.US,D,20221205,000000,2,2,1.81,1.83,78934,0
+KLTR.US,D,20221206,000000,1.84,1.89,1.82,1.88,35921,0
+KLTR.US,D,20221207,000000,1.9,1.9,1.82,1.86,43712,0
+KLTR.US,D,20221208,000000,1.84,1.9,1.78,1.84,61518,0
+KLTR.US,D,20221209,000000,1.86,1.92,1.81,1.84,52997,0
+KLTR.US,D,20221212,000000,1.84,1.88,1.83,1.84,39640,0
+KLTR.US,D,20221213,000000,1.87,1.9,1.805,1.86,98453,0
+KLTR.US,D,20221214,000000,1.83,1.86,1.78,1.78,104973,0
+KLTR.US,D,20221215,000000,1.77,1.77,1.68,1.71,115753,0
+KLTR.US,D,20221216,000000,1.7,1.78,1.65,1.76,189219,0
+KLTR.US,D,20221219,000000,1.74,1.74,1.63,1.64,49976,0
+KLTR.US,D,20221220,000000,1.61,1.66,1.6,1.6,50570,0
+KLTR.US,D,20221221,000000,1.6,1.67,1.6,1.63,99792,0
+KLTR.US,D,20221222,000000,1.63,1.69,1.61,1.62,55870,0
+KLTR.US,D,20221223,000000,1.59,1.71,1.59,1.7,66002,0
+KLTR.US,D,20221227,000000,1.67,1.67,1.54,1.59,155121,0
+KLTR.US,D,20221228,000000,1.58,1.6999,1.56,1.68,54065,0
+KLTR.US,D,20221229,000000,1.68,1.72,1.64,1.69,70168,0
+KLTR.US,D,20221230,000000,1.66,1.74,1.635,1.72,105528,0
+KLTR.US,D,20230103,000000,1.71,1.81,1.7,1.8,77166,0
+KLTR.US,D,20230104,000000,1.8,1.97,1.785,1.95,157575,0
+KLTR.US,D,20230105,000000,1.94,1.98,1.88,1.9,119957,0
+KLTR.US,D,20230106,000000,1.89,1.95,1.8,1.88,109674,0
+KLTR.US,D,20230109,000000,1.87,2,1.845,1.98,146920,0
+KLTR.US,D,20230110,000000,1.98,2.01,1.95,2,422264,0
+KLTR.US,D,20230111,000000,2.03,2.08,1.97,2.04,235405,0
+KLTR.US,D,20230112,000000,2.0229,2.075,2.015,2.04,57918,0
+KLTR.US,D,20230113,000000,2.03,2.095,2.02,2.07,35411,0
+KLTR.US,D,20230117,000000,2.06,2.08,2.01,2.05,45466,0
+KLTR.US,D,20230118,000000,2.06,2.08,1.96,2.02,61044,0
+KLTR.US,D,20230119,000000,2.01,2.03,1.88,1.93,66663,0
+KLTR.US,D,20230120,000000,1.94,2.09,1.91,2,84071,0
+KLTR.US,D,20230123,000000,1.98,2.04,1.95,2.01,110715,0
+KLTR.US,D,20230124,000000,1.97,2.02,1.97,2.02,43148,0
+KLTR.US,D,20230125,000000,2.01,2.06,1.97,2.05,63416,0
+KLTR.US,D,20230126,000000,2.06,2.09,2.02,2.09,40716,0
+KLTR.US,D,20230127,000000,2.08,2.15,1.95,2.11,104745,0
+KLTR.US,D,20230130,000000,2.11,2.11,2.0515,2.1,39766,0
+KLTR.US,D,20230131,000000,2.1,2.1999,2.08,2.18,83447,0
+KLTR.US,D,20230201,000000,2.18,2.23,2.09,2.17,114141,0
+KLTR.US,D,20230202,000000,2.13,2.15,2.03,2.08,133133,0
+KLTR.US,D,20230203,000000,2.03,2.15,2.02,2.1,75986,0
+KLTR.US,D,20230206,000000,2.06,2.14,2.05,2.08,190601,0
+KLTR.US,D,20230207,000000,2.05,2.12,2.02,2.09,605806,0
+KLTR.US,D,20230208,000000,2.09,2.14,1.99,2.02,138625,0
+KLTR.US,D,20230209,000000,2,2.01,1.71,1.78,534784,0
+KLTR.US,D,20230210,000000,1.808,2.01,1.7959,2.01,125641,0
+KLTR.US,D,20230213,000000,2.04,2.1,1.92,2.07,106677,0
+KLTR.US,D,20230214,000000,2.03,2.08,2.03,2.05,54081,0
+KLTR.US,D,20230215,000000,2,2.07,1.99,2.04,67121,0
+KLTR.US,D,20230216,000000,1.99,2.06,1.9875,2.03,102614,0
+KLTR.US,D,20230217,000000,1.98,2.06,1.98,2.05,89571,0
+KLTR.US,D,20230221,000000,1.99,2.02,1.951,2.01,136795,0
+KLTR.US,D,20230222,000000,2.06,2.06,1.92,1.97,108600,0
+KLTR.US,D,20230223,000000,1.99,2.01,1.9,1.97,89183,0
+KLTR.US,D,20230224,000000,1.91,1.95,1.9,1.9,51238,0
+KLTR.US,D,20230227,000000,1.92,1.94,1.87,1.93,104885,0
+KLTR.US,D,20230228,000000,1.86,1.96,1.86,1.93,58166,0
+KLTR.US,D,20230301,000000,1.9,1.91,1.87,1.89,145952,0
+KLTR.US,D,20230302,000000,1.85,1.89,1.81,1.86,80661,0
+KLTR.US,D,20230303,000000,1.84,1.88,1.81,1.81,84187,0
+KLTR.US,D,20230306,000000,1.81,1.88,1.7701,1.85,84843,0
+KLTR.US,D,20230307,000000,1.83,1.9,1.82,1.86,49587,0
+KLTR.US,D,20230308,000000,1.83,1.9,1.79,1.82,117761,0
+KLTR.US,D,20230309,000000,1.8,1.9,1.75,1.85,150116,0
+KLTR.US,D,20230310,000000,1.8199,1.88,1.8,1.85,113709,0
+KLTR.US,D,20230313,000000,1.82,1.86,1.79,1.83,66306,0
+KLTR.US,D,20230314,000000,1.82,1.9501,1.81,1.9,115067,0
+KLTR.US,D,20230315,000000,1.86,1.94,1.84,1.92,206771,0
+KLTR.US,D,20230316,000000,1.93,1.93,1.87,1.92,229819,0
+KLTR.US,D,20230317,000000,1.88,1.895,1.82,1.89,138550,0
+KLTR.US,D,20230320,000000,1.8339,1.92,1.83,1.89,122022,0
+KLTR.US,D,20230321,000000,1.85,1.965,1.84,1.95,110444,0
+KLTR.US,D,20230322,000000,1.92,1.97,1.91,1.95,39365,0
+KLTR.US,D,20230323,000000,1.91,1.99,1.91,1.95,46779,0
+KLTR.US,D,20230324,000000,1.9204,1.99,1.9204,1.99,51590,0
+KLTR.US,D,20230327,000000,1.99,1.99,1.9,1.95,59391,0
+KLTR.US,D,20230328,000000,1.94,1.94,1.77,1.85,169317,0
+KLTR.US,D,20230329,000000,1.82,1.88,1.8,1.8,47823,0
+KLTR.US,D,20230330,000000,1.82,1.9,1.82,1.88,49191,0
+KLTR.US,D,20230331,000000,1.89,1.92,1.8345,1.92,22096,0
+KLTR.US,D,20230403,000000,1.86,1.89,1.74,1.85,138264,0
+KLTR.US,D,20230404,000000,1.83,1.89,1.78,1.81,45464,0
+KLTR.US,D,20230405,000000,1.8,1.87,1.8,1.86,73200,0
+KLTR.US,D,20230406,000000,1.85,1.9,1.83,1.89,139292,0
+KLTR.US,D,20230410,000000,1.89,1.91,1.83,1.9,349543,0
+KLTR.US,D,20230411,000000,1.91,1.93,1.79,1.92,183553,0
+KLTR.US,D,20230412,000000,1.91,1.95,1.89,1.93,119603,0
+KLTR.US,D,20230413,000000,1.91,1.94,1.77,1.89,138306,0
+KLTR.US,D,20230414,000000,1.88,1.9,1.83,1.87,65103,0
+KLTR.US,D,20230417,000000,1.78,1.83,1.75,1.81,147478,0
+KLTR.US,D,20230418,000000,1.79,1.86,1.73,1.8,678207,0
+KLTR.US,D,20230419,000000,1.79,1.79,1.66,1.71,266477,0
+KLTR.US,D,20230420,000000,1.67,1.7506,1.67,1.75,42640,0
+KLTR.US,D,20230421,000000,1.73,1.74,1.67,1.7,154262,0
+KLTR.US,D,20230424,000000,1.68,1.71,1.68,1.69,30747,0
+KLTR.US,D,20230425,000000,1.68,1.68,1.6,1.62,63885,0
+KLTR.US,D,20230426,000000,1.6,1.77,1.6,1.75,152336,0
+KLTR.US,D,20230427,000000,1.78,1.85,1.7799,1.81,59157,0
+KLTR.US,D,20230428,000000,1.82,1.86,1.82,1.85,67613,0
+KLTR.US,D,20230501,000000,1.83,1.86,1.83,1.85,47755,0
+KLTR.US,D,20230502,000000,1.82,1.85,1.8,1.8,40179,0
+KLTR.US,D,20230503,000000,1.78,1.8,1.75,1.75,45246,0
+KLTR.US,D,20230504,000000,1.76,1.76,1.53,1.58,153389,0
+KLTR.US,D,20230505,000000,1.6,1.825,1.55,1.79,235995,0
+KLTR.US,D,20230508,000000,1.78,1.78,1.7,1.76,116208,0
+KLTR.US,D,20230509,000000,1.79,1.95,1.76,1.86,201314,0
+KLTR.US,D,20230510,000000,1.85,1.87,1.83,1.85,111307,0
+KLTR.US,D,20230511,000000,1.84,1.88,1.83,1.87,88139,0
+KLTR.US,D,20230512,000000,1.875,1.89,1.85,1.86,89548,0
+KLTR.US,D,20230515,000000,1.83,1.99,1.82,1.9,346701,0
+KLTR.US,D,20230516,000000,1.91,1.94,1.9,1.93,80647,0
+KLTR.US,D,20230517,000000,1.91,1.94,1.73,1.87,311866,0
+KLTR.US,D,20230518,000000,1.865,1.88,1.815,1.84,157382,0
+KLTR.US,D,20230519,000000,1.86,1.89,1.83,1.86,149748,0
+KLTR.US,D,20230522,000000,1.87,1.91,1.86,1.89,165293,0
+KLTR.US,D,20230523,000000,1.86,1.9,1.82,1.86,137046,0
+KLTR.US,D,20230524,000000,1.81,1.875,1.81,1.85,88661,0
+KLTR.US,D,20230525,000000,1.87,1.87,1.74,1.76,113254,0
+KLTR.US,D,20230526,000000,1.75,1.7801,1.65,1.71,239055,0
+KLTR.US,D,20230530,000000,1.7,1.71,1.66,1.7,74434,0
+KLTR.US,D,20230531,000000,1.66,1.71,1.66,1.71,118691,0
+KLTR.US,D,20230601,000000,1.69,1.725,1.61,1.64,225955,0
+KLTR.US,D,20230602,000000,1.63,1.695,1.59,1.65,392531,0
+KLTR.US,D,20230605,000000,1.65,1.7,1.6091,1.67,55567,0
+KLTR.US,D,20230606,000000,1.7,1.83,1.7,1.75,180437,0
+KLTR.US,D,20230607,000000,1.74,1.8,1.73,1.76,131764,0
+KLTR.US,D,20230608,000000,1.74,1.84,1.72,1.8,156081,0
+KLTR.US,D,20230609,000000,1.8,1.905,1.8,1.86,613894,0
+KLTR.US,D,20230612,000000,1.84,1.9,1.81,1.88,879653,0
+KLTR.US,D,20230613,000000,1.88,1.91,1.845,1.91,345472,0
+KLTR.US,D,20230614,000000,1.89,2.05,1.89,1.97,906153,0
+KLTR.US,D,20230615,000000,1.94,2.03,1.94,1.98,469530,0
+KLTR.US,D,20230616,000000,1.99,2.125,1.94,2.03,803698,0
+KLTR.US,D,20230620,000000,2.02,2.0493,1.95,1.98,842416,0
+KLTR.US,D,20230621,000000,1.95,2.19,1.94,2.06,1973927,0
+KLTR.US,D,20230622,000000,2.09,2.26,2.09,2.17,1102930,0
+KLTR.US,D,20230623,000000,2.19,2.21,1.99,2.14,9348658,0
+KLTR.US,D,20230626,000000,2.14,2.18,2.09,2.1,547686,0
+KLTR.US,D,20230627,000000,2.1,2.17,2.07,2.15,586106,0
+KLTR.US,D,20230628,000000,2.14,2.15,2.12,2.13,405533,0
+KLTR.US,D,20230629,000000,2.15,2.15,2.08,2.1,461900,0
+KLTR.US,D,20230630,000000,2.1,2.16,2.095,2.12,333241,0
+KLTR.US,D,20230703,000000,2.12,2.17,2.12,2.15,294621,0
+KLTR.US,D,20230705,000000,2.12,2.16,2.12,2.14,311776,0
+KLTR.US,D,20230706,000000,2.13,2.16,2.1,2.13,324029,0
+KLTR.US,D,20230707,000000,2.13,2.195,2.13,2.17,370153,0
+KLTR.US,D,20230710,000000,2.17,2.25,2.15,2.23,366910,0
+KLTR.US,D,20230711,000000,2.24,2.25,2.1036,2.18,288555,0
+KLTR.US,D,20230712,000000,2.21,2.24,2.14,2.14,298023,0
+KLTR.US,D,20230713,000000,2.11,2.165,2.051,2.14,219952,0
+KLTR.US,D,20230714,000000,2.14,2.16,2.065,2.08,134381,0
+KLTR.US,D,20230717,000000,2.07,2.1,2.04,2.06,128156,0
+KLTR.US,D,20230718,000000,2.05,2.09,2.02,2.08,181323,0
+KLTR.US,D,20230719,000000,2.06,2.09,2.05,2.07,163111,0
+KLTR.US,D,20230720,000000,2.06,2.07,2,2.05,202832,0
+KLTR.US,D,20230721,000000,2.08,2.08,2.01,2.04,194370,0
+KLTR.US,D,20230724,000000,2.04,2.1,2,2.1,325998,0
+KLTR.US,D,20230725,000000,2.1,2.1,2,2.01,170413,0
+KLTR.US,D,20230726,000000,2.01,2.06,1.9975,2.01,162316,0
+KLTR.US,D,20230727,000000,2.02,2.075,2,2,266600,0
+KLTR.US,D,20230728,000000,2.02,2.02,1.95,2,206316,0
+KLTR.US,D,20230731,000000,1.99,2.05,1.99,2.02,169616,0
+KLTR.US,D,20230801,000000,2.02,2.02,1.94,1.98,297553,0
+KLTR.US,D,20230802,000000,2,2.15,1.99,2.13,556510,0
+KLTR.US,D,20230803,000000,2.09,2.27,2.05,2.06,778671,0
+KLTR.US,D,20230804,000000,2.08,2.15,2.05,2.14,418309,0
+KLTR.US,D,20230807,000000,2.14,2.15,2.03,2.08,251269,0
+KLTR.US,D,20230808,000000,2.08,2.08,2.0309,2.07,284267,0
+KLTR.US,D,20230809,000000,2.08,2.09,2.045,2.05,304003,0
+KLTR.US,D,20230810,000000,2.07,2.1,2.045,2.05,222489,0
+KLTR.US,D,20230811,000000,2.05,2.06,2.04,2.05,314409,0
+KLTR.US,D,20230814,000000,2.04,2.05,2.02,2.04,191280,0
+KLTR.US,D,20230815,000000,2.04,2.05,1.98,1.99,375214,0
+KLTR.US,D,20230816,000000,1.98,2,1.91,1.91,184590,0
+KLTR.US,D,20230817,000000,1.93,1.94,1.88,1.92,174327,0
+KLTR.US,D,20230818,000000,1.91,1.96,1.91,1.95,150776,0
+KLTR.US,D,20230821,000000,1.94,1.95,1.905,1.94,85540,0
+KLTR.US,D,20230822,000000,1.93,1.94,1.895,1.94,49627,0
+KLTR.US,D,20230823,000000,1.94,1.94,1.9,1.93,108546,0
+KLTR.US,D,20230824,000000,1.92,1.93,1.89,1.91,108261,0
+KLTR.US,D,20230825,000000,1.91,1.93,1.85,1.92,96199,0
+KLTR.US,D,20230828,000000,1.93,1.95,1.894,1.93,84819,0
+KLTR.US,D,20230829,000000,1.9,2.01,1.89,1.95,187554,0
+KLTR.US,D,20230830,000000,1.9,2,1.9,2,101042,0
+KLTR.US,D,20230831,000000,2,2.05,1.87,1.89,371761,0
+KLTR.US,D,20230901,000000,1.88,1.95,1.77,1.93,298054,0
+KLTR.US,D,20230905,000000,1.94,1.95,1.84,1.89,302814,0
+KLTR.US,D,20230906,000000,1.85,1.9,1.81,1.82,221262,0
+KLTR.US,D,20230907,000000,1.81,1.84,1.73,1.78,177179,0
+KLTR.US,D,20230908,000000,1.77,1.87,1.77,1.83,101296,0
+KLTR.US,D,20230911,000000,1.8,1.97,1.8,1.92,145632,0
+KLTR.US,D,20230912,000000,1.9151,1.94,1.88,1.9,157463,0
+KLTR.US,D,20230913,000000,1.88,1.91,1.79,1.79,221039,0
+KLTR.US,D,20230914,000000,1.8,1.875,1.79,1.86,76169,0
+KLTR.US,D,20230915,000000,1.88,1.97,1.84,1.94,665674,0
+KLTR.US,D,20230918,000000,1.94,1.975,1.915,1.93,95250,0
+KLTR.US,D,20230919,000000,1.9,1.98,1.84,1.92,252300,0
+KLTR.US,D,20230920,000000,1.87,1.94,1.83,1.84,158786,0
+KLTR.US,D,20230921,000000,1.81,1.83,1.73,1.73,63149,0
+KLTR.US,D,20230922,000000,1.75,1.78,1.71,1.72,69642,0
+KLTR.US,D,20230925,000000,1.72,1.815,1.72,1.79,62074,0
+KLTR.US,D,20230926,000000,1.78,1.8367,1.76,1.79,73481,0
+KLTR.US,D,20230927,000000,1.84,1.84,1.76,1.79,90565,0
+KLTR.US,D,20230928,000000,1.77,1.81,1.75,1.78,71026,0
+KLTR.US,D,20230929,000000,1.78,1.92,1.71,1.73,105047,0
+KLTR.US,D,20231002,000000,1.71,1.75,1.69,1.74,108574,0
+KLTR.US,D,20231003,000000,1.77,1.8,1.72,1.74,67094,0
+KLTR.US,D,20231004,000000,1.74,1.81,1.7,1.795,108820,0
+KLTR.US,D,20231005,000000,1.73,1.85,1.73,1.81,116348,0
+KLTR.US,D,20231006,000000,1.74,1.86,1.74,1.83,135338,0
+KLTR.US,D,20231009,000000,1.8,1.8,1.75,1.77,205470,0
+KLTR.US,D,20231010,000000,1.77,1.81,1.73,1.74,158725,0
+KLTR.US,D,20231011,000000,1.72,1.7687,1.66,1.67,121520,0
+KLTR.US,D,20231012,000000,1.65,1.7,1.63,1.67,120591,0
+KLTR.US,D,20231013,000000,1.65,1.67,1.56,1.57,166684,0
+KLTR.US,D,20231016,000000,1.61,1.7,1.61,1.67,102979,0
+KLTR.US,D,20231017,000000,1.67,1.75,1.67,1.71,193114,0
+KLTR.US,D,20231018,000000,1.69,1.7,1.62,1.63,93478,0
+KLTR.US,D,20231019,000000,1.64,1.66,1.6,1.62,113668,0
+KLTR.US,D,20231020,000000,1.65,1.65,1.6,1.63,126190,0
+KLTR.US,D,20231023,000000,1.64,1.645,1.59,1.62,159887,0
+KLTR.US,D,20231024,000000,1.65,1.665,1.63,1.65,43535,0
+KLTR.US,D,20231025,000000,1.64,1.665,1.6,1.64,120752,0
+KLTR.US,D,20231026,000000,1.67,1.67,1.61,1.65,104357,0
+KLTR.US,D,20231027,000000,1.65,1.66,1.62,1.64,64378,0
+KLTR.US,D,20231030,000000,1.64,1.72,1.59,1.71,97431,0
+KLTR.US,D,20231031,000000,1.69,1.74,1.685,1.72,103131,0
+KLTR.US,D,20231101,000000,1.69,1.73,1.69,1.7,51160,0
+KLTR.US,D,20231102,000000,1.71,1.79,1.71,1.77,123758,0
+KLTR.US,D,20231103,000000,1.79,1.81,1.74,1.79,92771,0
+KLTR.US,D,20231106,000000,1.77,1.795,1.74,1.77,26654,0
+KLTR.US,D,20231107,000000,1.8,1.8,1.7,1.76,62421,0
+KLTR.US,D,20231108,000000,1.8,1.81,1.66,1.81,88802,0
+KLTR.US,D,20231109,000000,1.8,1.87,1.77,1.78,144358,0
+KLTR.US,D,20231110,000000,1.73,1.82,1.71,1.78,88762,0
+KLTR.US,D,20231113,000000,1.73,1.78,1.62,1.72,145875,0
+KLTR.US,D,20231114,000000,1.77,1.85,1.76,1.85,150857,0
+KLTR.US,D,20231115,000000,1.87,1.88,1.8,1.8,76386,0
+KLTR.US,D,20231116,000000,1.82,1.82,1.76,1.81,143856,0
+KLTR.US,D,20231117,000000,1.83,1.85,1.76,1.79,163676,0
+KLTR.US,D,20231120,000000,1.77,1.82,1.74,1.78,135026,0
+KLTR.US,D,20231121,000000,1.74,1.79,1.73,1.75,91767,0
+KLTR.US,D,20231122,000000,1.73,1.81,1.7,1.74,219327,0
+KLTR.US,D,20231124,000000,1.75,1.76,1.72,1.74,42710,0
+KLTR.US,D,20231127,000000,1.74,1.76,1.69,1.73,155743,0
+KLTR.US,D,20231128,000000,1.73,1.76,1.7,1.7,220696,0
+KLTR.US,D,20231129,000000,1.72,1.738,1.7,1.71,81009,0
+KLTR.US,D,20231130,000000,1.74,1.74,1.71,1.71,79101,0
+KLTR.US,D,20231201,000000,1.73,1.75,1.7,1.74,167626,0
+KLTR.US,D,20231204,000000,1.72,1.815,1.7,1.78,347735,0
+KLTR.US,D,20231205,000000,1.79,1.79,1.71,1.76,151887,0
+KLTR.US,D,20231206,000000,1.77,1.81,1.76,1.79,160357,0
+KLTR.US,D,20231207,000000,1.79,1.82,1.77,1.79,403816,0
+KLTR.US,D,20231208,000000,1.78,1.9,1.74,1.8,213558,0
+KLTR.US,D,20231211,000000,1.74,1.805,1.73,1.79,158927,0
+KLTR.US,D,20231212,000000,1.79,1.805,1.73,1.77,164377,0
+KLTR.US,D,20231213,000000,1.74,1.81,1.74,1.81,184976,0
+KLTR.US,D,20231214,000000,1.81,1.82,1.7605,1.79,205865,0
+KLTR.US,D,20231215,000000,1.81,1.81,1.77,1.8,569057,0
+KLTR.US,D,20231218,000000,1.82,1.87,1.82,1.85,141355,0
+KLTR.US,D,20231219,000000,1.85,1.93,1.83,1.87,201540,0
+KLTR.US,D,20231220,000000,1.78,1.915,1.74,1.88,195653,0
+KLTR.US,D,20231221,000000,1.91,1.91,1.8606,1.9,117727,0
+KLTR.US,D,20231222,000000,1.93,1.98,1.9,1.97,165062,0
+KLTR.US,D,20231226,000000,1.99,2,1.98,1.99,148744,0
+KLTR.US,D,20231227,000000,1.94,2.0051,1.94,1.99,150994,0
+KLTR.US,D,20231228,000000,1.98,1.995,1.95,1.98,124557,0
+KLTR.US,D,20231229,000000,1.96,2.03,1.94,1.95,86108,0
+KLTR.US,D,20240102,000000,1.98,1.98,1.81,1.82,289623,0
+KLTR.US,D,20240103,000000,1.8,1.8309,1.75,1.77,146210,0
+KLTR.US,D,20240104,000000,1.75,1.77,1.715,1.74,188466,0
+KLTR.US,D,20240105,000000,1.73,1.76,1.68,1.68,151234,0
+KLTR.US,D,20240108,000000,1.69,1.77,1.69,1.76,169247,0
+KLTR.US,D,20240109,000000,1.77,1.78,1.7401,1.75,58540,0
+KLTR.US,D,20240110,000000,1.74,1.81,1.74,1.81,97912,0
+KLTR.US,D,20240111,000000,1.79,1.82,1.75,1.81,95884,0
+KLTR.US,D,20240112,000000,1.83,1.85,1.7798,1.78,44093,0
+KLTR.US,D,20240116,000000,1.8,1.8,1.71,1.71,219768,0
+KLTR.US,D,20240117,000000,1.71,1.77,1.64,1.75,155965,0
+KLTR.US,D,20240118,000000,1.72,1.81,1.71,1.78,99478,0
+KLTR.US,D,20240119,000000,1.79,1.81,1.7519,1.79,61280,0
+KLTR.US,D,20240122,000000,1.8,1.95,1.78,1.93,240407,0
+KLTR.US,D,20240123,000000,1.92,1.92,1.87,1.87,50458,0
+KLTR.US,D,20240124,000000,1.85,1.91,1.83,1.85,64093,0
+KLTR.US,D,20240125,000000,1.82,1.865,1.82,1.85,67008,0
+KLTR.US,D,20240126,000000,1.89,1.89,1.81,1.83,45789,0
+KLTR.US,D,20240129,000000,1.81,1.85,1.77,1.82,58884,0
+KLTR.US,D,20240130,000000,1.8,1.8,1.72,1.74,84829,0
+KLTR.US,D,20240131,000000,1.75,1.76,1.68,1.68,95222,0
+KLTR.US,D,20240201,000000,1.71,1.71,1.665,1.69,80045,0
+KLTR.US,D,20240202,000000,1.66,1.69,1.66,1.67,40964,0
+KLTR.US,D,20240205,000000,1.63,1.67,1.6,1.61,91685,0
+KLTR.US,D,20240206,000000,1.6,1.65,1.59,1.64,51001,0
+KLTR.US,D,20240207,000000,1.64,1.65,1.6,1.6,94983,0
+KLTR.US,D,20240208,000000,1.65,1.65,1.61,1.62,64351,0
+KLTR.US,D,20240209,000000,1.63,1.71,1.565,1.58,97553,0
+KLTR.US,D,20240212,000000,1.59,1.66,1.57,1.58,105543,0
+KLTR.US,D,20240213,000000,1.54,1.55,1.4,1.41,149490,0
+KLTR.US,D,20240214,000000,1.44,1.52,1.4,1.51,120424,0
+KLTR.US,D,20240215,000000,1.56,1.665,1.52,1.62,157297,0
+KLTR.US,D,20240216,000000,1.63,1.68,1.59,1.59,68702,0
+KLTR.US,D,20240220,000000,1.6,1.6067,1.45,1.47,242138,0
+KLTR.US,D,20240221,000000,1.46,1.5,1.45,1.45,126732,0
+KLTR.US,D,20240222,000000,1.47,1.5569,1.45,1.46,88629,0
+KLTR.US,D,20240223,000000,1.52,1.53,1.46,1.48,118264,0
+KLTR.US,D,20240226,000000,1.45,1.45,1.42,1.44,403077,0
+KLTR.US,D,20240227,000000,1.41,1.455,1.38,1.4,103464,0
+KLTR.US,D,20240228,000000,1.41,1.46,1.34,1.39,85414,0
+KLTR.US,D,20240229,000000,1.43,1.44,1.32,1.33,129682,0
+KLTR.US,D,20240301,000000,1.35,1.41,1.35,1.41,69961,0
+KLTR.US,D,20240304,000000,1.43,1.43,1.28,1.33,383560,0
+KLTR.US,D,20240305,000000,1.34,1.34,1.28,1.29,112073,0
+KLTR.US,D,20240306,000000,1.28,1.33,1.17,1.31,420835,0
+KLTR.US,D,20240307,000000,1.29,1.33,1.29,1.31,59315,0
+KLTR.US,D,20240308,000000,1.33,1.35,1.29,1.35,90035,0
+KLTR.US,D,20240311,000000,1.3,1.3486,1.27,1.34,72203,0
+KLTR.US,D,20240312,000000,1.33,1.339,1.29,1.3,103433,0
+KLTR.US,D,20240313,000000,1.3,1.36,1.27,1.35,88897,0
+KLTR.US,D,20240314,000000,1.35,1.35,1.3,1.325,73170,0
+KLTR.US,D,20240315,000000,1.3,1.37,1.3,1.33,479261,0
+KLTR.US,D,20240318,000000,1.31,1.345,1.29,1.3,124794,0
+KLTR.US,D,20240319,000000,1.32,1.37,1.29,1.33,67825,0
+KLTR.US,D,20240320,000000,1.31,1.39,1.3,1.38,82098,0
+KLTR.US,D,20240321,000000,1.34,1.39,1.3167,1.35,141925,0
+KLTR.US,D,20240322,000000,1.35,1.3769,1.33,1.33,86558,0
+KLTR.US,D,20240325,000000,1.31,1.34,1.31,1.31,46025,0
+KLTR.US,D,20240326,000000,1.33,1.36,1.32,1.34,80486,0
+KLTR.US,D,20240327,000000,1.36,1.375,1.31,1.35,76770,0
+KLTR.US,D,20240328,000000,1.34,1.38,1.33,1.35,40442,0
+KLTR.US,D,20240401,000000,1.32,1.38,1.3,1.35,138757,0
+KLTR.US,D,20240402,000000,1.32,1.36,1.32,1.35,221512,0
+KLTR.US,D,20240403,000000,1.33,1.4,1.31,1.34,108432,0
+KLTR.US,D,20240404,000000,1.34,1.37,1.32,1.35,87949,0
+KLTR.US,D,20240405,000000,1.33,1.37,1.32,1.35,56809,0
+KLTR.US,D,20240408,000000,1.36,1.39,1.3239,1.38,70917,0
+KLTR.US,D,20240409,000000,1.38,1.39,1.36,1.38,263809,0
+KLTR.US,D,20240410,000000,1.33,1.35,1.265,1.32,132368,0
+KLTR.US,D,20240411,000000,1.34,1.34,1.3,1.32,130487,0
+KLTR.US,D,20240412,000000,1.29,1.32,1.28,1.32,77004,0
+KLTR.US,D,20240415,000000,1.29,1.31,1.18,1.2,159286,0
+KLTR.US,D,20240416,000000,1.2,1.23,1.2,1.22,21813,0
+KLTR.US,D,20240417,000000,1.23,1.23,1.17,1.19,49378,0
+KLTR.US,D,20240418,000000,1.16,1.205,1.14,1.16,127696,0
+KLTR.US,D,20240419,000000,1.18,1.2167,1.15,1.2,29360,0
+KLTR.US,D,20240422,000000,1.18,1.25,1.18,1.25,72664,0
+KLTR.US,D,20240423,000000,1.24,1.27,1.23,1.26,96511,0
+KLTR.US,D,20240424,000000,1.23,1.27,1.2087,1.26,111768,0
+KLTR.US,D,20240425,000000,1.22,1.24,1.195,1.2,80091,0
+KLTR.US,D,20240426,000000,1.2,1.29,1.195,1.25,31839,0
+KLTR.US,D,20240429,000000,1.24,1.26,1.24,1.24,42196,0
+KLTR.US,D,20240430,000000,1.22,1.25,1.21,1.23,70657,0
+KLTR.US,D,20240501,000000,1.26,1.26,1.234,1.24,51050,0
+KLTR.US,D,20240502,000000,1.26,1.26,1.19,1.22,114613,0
+KLTR.US,D,20240503,000000,1.26,1.26,1.2,1.24,51474,0
+KLTR.US,D,20240506,000000,1.23,1.26,1.2,1.26,67064,0
+KLTR.US,D,20240507,000000,1.27,1.31,1.24,1.28,148067,0
+KLTR.US,D,20240508,000000,1.21,1.3199,1.21,1.23,37354,0
+KLTR.US,D,20240509,000000,1.23,1.26,1.21,1.24,74883,0
+KLTR.US,D,20240510,000000,1.22,1.254,1.18,1.2,70363,0
+KLTR.US,D,20240513,000000,1.19,1.215,1.18,1.2,56181,0
+KLTR.US,D,20240514,000000,1.22,1.2599,1.2,1.23,51592,0
+KLTR.US,D,20240515,000000,1.25,1.27,1.19,1.19,121020,0
+KLTR.US,D,20240516,000000,1.17,1.2,1.17,1.19,60226,0
+KLTR.US,D,20240517,000000,1.2,1.2,1.17,1.19,74938,0
+KLTR.US,D,20240520,000000,1.18,1.2,1.15,1.195,196554,0
+KLTR.US,D,20240521,000000,1.18,1.2,1.15,1.19,30028,0
+KLTR.US,D,20240522,000000,1.19,1.2,1.1801,1.2,39826,0
+KLTR.US,D,20240523,000000,1.2,1.2,1.15,1.18,82492,0
+KLTR.US,D,20240524,000000,1.2,1.2,1.15,1.17,94606,0
+KLTR.US,D,20240528,000000,1.15,1.17,1.15,1.16,79832,0
+KLTR.US,D,20240529,000000,1.15,1.17,1.15,1.15,62682,0
+KLTR.US,D,20240530,000000,1.16,1.17,1.15,1.15,84564,0
+KLTR.US,D,20240531,000000,1.1,1.1,1,1.05,254235,0
+KLTR.US,D,20240603,000000,1.02,1.0609,1.02,1.02,122606,0
+KLTR.US,D,20240604,000000,1.02,1.08,0.9945,0.9945,127936,0
+KLTR.US,D,20240605,000000,0.9998,1,0.8855,1,229822,0
+KLTR.US,D,20240606,000000,0.97,0.9998,0.7643,0.8446,272982,0
+KLTR.US,D,20240607,000000,0.8446,0.8723,0.8078,0.814,90204,0
+KLTR.US,D,20240610,000000,0.8242,0.996,0.82,0.989,148272,0
+KLTR.US,D,20240611,000000,0.98,1.195,0.9428,1.14,463752,0
+KLTR.US,D,20240612,000000,1.18,1.23,1.12,1.19,208314,0
+KLTR.US,D,20240613,000000,1.18,1.21,1.11,1.18,120826,0
+KLTR.US,D,20240614,000000,1.16,1.26,1.11,1.22,405394,0
+KLTR.US,D,20240617,000000,1.2,1.34,1.1889,1.3,343111,0
+KLTR.US,D,20240618,000000,1.29,1.3,1.2,1.24,188458,0
+KLTR.US,D,20240620,000000,1.27,1.27,1.22,1.23,129675,0
+KLTR.US,D,20240621,000000,1.34,1.34,1.24,1.26,451352,0
+KLTR.US,D,20240624,000000,1.25,1.28,1.18,1.21,127540,0
+KLTR.US,D,20240625,000000,1.2,1.25,1.17,1.2,52235,0
+KLTR.US,D,20240626,000000,1.17,1.25,1.14,1.16,166429,0
+KLTR.US,D,20240627,000000,1.17,1.28,1.17,1.26,185587,0
+KLTR.US,D,20240628,000000,1.24,1.28,1.17,1.2,1406497,0
+KLTR.US,D,20240701,000000,1.18,1.2,1.16,1.18,163541,0
+KLTR.US,D,20240702,000000,1.16,1.2,1.12,1.13,73397,0
+KLTR.US,D,20240703,000000,1.12,1.13,1.08,1.1,56008,0
+KLTR.US,D,20240705,000000,1.07,1.16,1.07,1.14,78777,0
+KLTR.US,D,20240708,000000,1.16,1.2,1.14,1.15,79104,0
+KLTR.US,D,20240709,000000,1.14,1.2,1.14,1.16,64188,0
+KLTR.US,D,20240710,000000,1.17,1.2,1.17,1.2,98812,0
+KLTR.US,D,20240711,000000,1.2,1.2,1.18,1.2,634767,0
+KLTR.US,D,20240712,000000,1.2,1.2136,1.19,1.2,179594,0
+KLTR.US,D,20240715,000000,1.2,1.2,1.19,1.2,193237,0
+KLTR.US,D,20240716,000000,1.2,1.2,1.19,1.2,444866,0
+KLTR.US,D,20240717,000000,1.19,1.255,1.1866,1.24,272382,0
+KLTR.US,D,20240718,000000,1.24,1.24,1.19,1.19,331439,0
+KLTR.US,D,20240719,000000,1.2,1.24,1.2,1.2,118783,0
+KLTR.US,D,20240722,000000,1.21,1.2365,1.2,1.21,121089,0
+KLTR.US,D,20240723,000000,1.2,1.26,1.2,1.25,218171,0
+KLTR.US,D,20240724,000000,1.25,1.3,1.235,1.25,179796,0
+KLTR.US,D,20240725,000000,1.27,1.34,1.23,1.33,271906,0
+KLTR.US,D,20240726,000000,1.33,1.34,1.31,1.34,145086,0
+KLTR.US,D,20240729,000000,1.32,1.35,1.29,1.3,115274,0
+KLTR.US,D,20240730,000000,1.3,1.33,1.3,1.32,114407,0
+KLTR.US,D,20240731,000000,1.32,1.33,1.2903,1.33,143620,0
+KLTR.US,D,20240801,000000,1.31,1.35,1.25,1.26,140146,0
+KLTR.US,D,20240802,000000,1.18,1.24,1.14,1.16,106555,0
+KLTR.US,D,20240805,000000,1.1,1.14,1.08,1.08,117261,0
+KLTR.US,D,20240806,000000,1.08,1.2,1.08,1.14,101215,0
+KLTR.US,D,20240807,000000,1.15,1.2,1.13,1.15,106982,0
+KLTR.US,D,20240808,000000,1.21,1.3199,1.17,1.22,86997,0
+KLTR.US,D,20240809,000000,1.2,1.22,1.17,1.19,147788,0
+KLTR.US,D,20240812,000000,1.16,1.215,1.16,1.16,80021,0
+KLTR.US,D,20240813,000000,1.16,1.23,1.12,1.23,104895,0
+KLTR.US,D,20240814,000000,1.21,1.28,1.21,1.23,83901,0
+KLTR.US,D,20240815,000000,1.25,1.25,1.22,1.23,111920,0
+KLTR.US,D,20240816,000000,1.23,1.25,1.215,1.23,95768,0
+KLTR.US,D,20240819,000000,1.23,1.25,1.1395,1.18,132406,0
+KLTR.US,D,20240820,000000,1.19,1.21,1.18,1.2,63650,0
+KLTR.US,D,20240821,000000,1.21,1.24,1.2,1.23,67177,0
+KLTR.US,D,20240822,000000,1.22,1.24,1.18,1.19,57881,0
+KLTR.US,D,20240823,000000,1.2,1.29,1.19,1.28,128665,0
+KLTR.US,D,20240826,000000,1.26,1.3,1.24,1.28,105329,0
+KLTR.US,D,20240827,000000,1.24,1.3,1.24,1.29,122539,0
+KLTR.US,D,20240828,000000,1.29,1.31,1.27,1.27,118726,0
+KLTR.US,D,20240829,000000,1.29,1.35,1.28,1.34,147770,0
+KLTR.US,D,20240830,000000,1.35,1.385,1.3451,1.36,190386,0
+KLTR.US,D,20240903,000000,1.32,1.36,1.11,1.12,165740,0
+KLTR.US,D,20240904,000000,1.11,1.2,1.09,1.11,98431,0
+KLTR.US,D,20240905,000000,1.11,1.15,1.06,1.06,79506,0
+KLTR.US,D,20240906,000000,1.07,1.15,1.06,1.09,54553,0
+KLTR.US,D,20240909,000000,1.09,1.1883,1.08,1.16,83344,0
+KLTR.US,D,20240910,000000,1.14,1.23,1.14,1.23,70982,0
+KLTR.US,D,20240911,000000,1.2,1.24,1.1916,1.235,68654,0
+KLTR.US,D,20240912,000000,1.24,1.255,1.18,1.18,82557,0
+KLTR.US,D,20240913,000000,1.22,1.32,1.22,1.3,126971,0
+KLTR.US,D,20240916,000000,1.3,1.3,1.26,1.28,86148,0
+KLTR.US,D,20240917,000000,1.29,1.31,1.26,1.29,117725,0
+KLTR.US,D,20240918,000000,1.29,1.33,1.23,1.24,149036,0
+KLTR.US,D,20240919,000000,1.24,1.34,1.24,1.33,114679,0
+KLTR.US,D,20240920,000000,1.27,1.36,1.27,1.36,642799,0
+KLTR.US,D,20240923,000000,1.37,1.38,1.35,1.36,138199,0
+KLTR.US,D,20240924,000000,1.36,1.4,1.36,1.37,168521,0
+KLTR.US,D,20240925,000000,1.36,1.38,1.29,1.31,115133,0
+KLTR.US,D,20240926,000000,1.28,1.365,1.27,1.29,123315,0
+KLTR.US,D,20240927,000000,1.29,1.36,1.29,1.35,113366,0
+KLTR.US,D,20240930,000000,1.36,1.37,1.335,1.36,106203,0
+KLTR.US,D,20241001,000000,1.35,1.36,1.32,1.32,80586,0
+KLTR.US,D,20241002,000000,1.33,1.33,1.25,1.26,90155,0
+KLTR.US,D,20241003,000000,1.24,1.33,1.24,1.28,63977,0
+KLTR.US,D,20241004,000000,1.31,1.35,1.3,1.31,104705,0
+KLTR.US,D,20241007,000000,1.29,1.345,1.28,1.29,59503,0
+KLTR.US,D,20241008,000000,1.27,1.32,1.27,1.29,73154,0
+KLTR.US,D,20241009,000000,1.28,1.34,1.28,1.31,67920,0
+KLTR.US,D,20241010,000000,1.27,1.32,1.25,1.25,84315,0
+KLTR.US,D,20241011,000000,1.25,1.32,1.24,1.3,108904,0
+KLTR.US,D,20241014,000000,1.3,1.34,1.2889,1.32,63917,0
+KLTR.US,D,20241015,000000,1.32,1.36,1.3,1.34,120393,0
+KLTR.US,D,20241016,000000,1.35,1.4,1.34,1.39,133247,0
+KLTR.US,D,20241017,000000,1.39,1.42,1.38,1.39,97873,0
+KLTR.US,D,20241018,000000,1.39,1.4,1.36,1.36,85683,0
+KLTR.US,D,20241021,000000,1.37,1.39,1.34,1.34,67714,0
+KLTR.US,D,20241022,000000,1.34,1.365,1.32,1.34,41005,0
+KLTR.US,D,20241023,000000,1.33,1.35,1.29,1.32,41760,0
+KLTR.US,D,20241024,000000,1.32,1.35,1.31,1.32,59809,0
+KLTR.US,D,20241025,000000,1.32,1.34,1.31,1.31,56582,0
+KLTR.US,D,20241028,000000,1.33,1.34,1.3,1.31,53701,0
+KLTR.US,D,20241029,000000,1.29,1.33,1.29,1.32,58710,0
+KLTR.US,D,20241030,000000,1.32,1.35,1.31,1.31,62486,0
+KLTR.US,D,20241031,000000,1.31,1.335,1.27,1.27,79779,0
+KLTR.US,D,20241101,000000,1.27,1.32,1.27,1.32,61848,0
+KLTR.US,D,20241104,000000,1.33,1.34,1.29,1.34,55811,0
+KLTR.US,D,20241105,000000,1.35,1.43,1.295,1.42,164307,0
+KLTR.US,D,20241106,000000,1.45,1.85,1.41,1.73,1094307,0
+KLTR.US,D,20241107,000000,1.81,2.05,1.7485,1.89,880644,0
+KLTR.US,D,20241108,000000,1.97,2,1.9,1.98,407517,0
+KLTR.US,D,20241111,000000,2,2.1,1.975,2.075,471541,0
+KLTR.US,D,20241112,000000,2.06,2.12,1.99,2.09,382094,0
+KLTR.US,D,20241113,000000,2.08,2.12,2.05,2.06,306152,0
+KLTR.US,D,20241114,000000,2.04,2.085,1.98,2.01,183159,0
+KLTR.US,D,20241115,000000,2,2.04,1.98,2.04,204775,0
+KLTR.US,D,20241118,000000,2.05,2.095,1.99,2,185045,0
+KLTR.US,D,20241119,000000,1.98,2.04,1.98,2.04,140660,0
+KLTR.US,D,20241120,000000,2.05,2.0599,2,2.05,241436,0
+KLTR.US,D,20241121,000000,2.05,2.2499,2.03,2.2,614518,0
+KLTR.US,D,20241122,000000,2.18,2.3,2.09,2.1,554696,0
+KLTR.US,D,20241125,000000,2.19,2.24,2.12,2.23,445032,0
+KLTR.US,D,20241126,000000,2.17,2.28,2.15,2.17,318974,0
+KLTR.US,D,20241127,000000,2.16,2.219,2.16,2.16,182341,0
+KLTR.US,D,20241129,000000,2.17,2.245,2.17,2.22,173271,0
+KLTR.US,D,20241202,000000,2.21,2.25,2.13,2.25,348218,0
+KLTR.US,D,20241203,000000,2.19,2.3999,2.162,2.38,605140,0
+KLTR.US,D,20241204,000000,2.38,2.42,2.2275,2.27,396212,0
+KLTR.US,D,20241205,000000,2.18,2.29,2.0479,2.26,414429,0
+KLTR.US,D,20241206,000000,2.25,2.25,2.18,2.24,189542,0
+KLTR.US,D,20241209,000000,2.25,2.358,2.21,2.34,594146,0
+KLTR.US,D,20241210,000000,2.35,2.37,2.25,2.35,545388,0
+KLTR.US,D,20241211,000000,2.33,2.38,2.29,2.31,662139,0
+KLTR.US,D,20241212,000000,2.3,2.34,2.25,2.34,433497,0
+KLTR.US,D,20241213,000000,2.3,2.3,2.16,2.25,294626,0
+KLTR.US,D,20241216,000000,2.22,2.24,1.93,1.98,994980,0
+KLTR.US,D,20241217,000000,2.06,2.24,2.01,2.23,364676,0
+KLTR.US,D,20241218,000000,2.22,2.33,2.115,2.13,497086,0
+KLTR.US,D,20241219,000000,2.16,2.23,2.08,2.11,266448,0
+KLTR.US,D,20241220,000000,2.09,2.36,2.0601,2.34,1645398,0
+KLTR.US,D,20241223,000000,2.38,2.4,2.3,2.35,367813,0
+KLTR.US,D,20241224,000000,2.3,2.355,2.28,2.33,153768,0
+KLTR.US,D,20241226,000000,2.3,2.33,2.27,2.3,224939,0
+KLTR.US,D,20241227,000000,2.27,2.29,2.13,2.23,260628,0
+KLTR.US,D,20241230,000000,2.29,2.29,2.11,2.2,316115,0
+KLTR.US,D,20241231,000000,2.2,2.22,2.13,2.2,160278,0
+KLTR.US,D,20250102,000000,2.21,2.37,2.21,2.33,1134562,0
+KLTR.US,D,20250103,000000,2.36,2.8,2.33,2.78,2617543,0
+KLTR.US,D,20250106,000000,2.81,2.82,2.51,2.58,2059397,0
+KLTR.US,D,20250107,000000,2.66,2.68,2.465,2.52,555888,0
+KLTR.US,D,20250108,000000,2.42,2.4899,2.22,2.24,716293,0
+KLTR.US,D,20250110,000000,2.18,2.185,1.99,2.04,764704,0
+KLTR.US,D,20250113,000000,1.93,2.07,1.93,2.01,415351,0
+KLTR.US,D,20250114,000000,2.01,2.16,2.01,2.15,807553,0
+KLTR.US,D,20250115,000000,2.28,2.31,2.1701,2.3,501712,0
+KLTR.US,D,20250116,000000,2.35,2.35,2.26,2.3,695158,0
+KLTR.US,D,20250117,000000,2.3,2.4,2.23,2.28,420315,0
+KLTR.US,D,20250121,000000,2.3,2.39,2.25,2.3,504472,0
+KLTR.US,D,20250122,000000,2.3,2.32,2.195,2.24,418674,0
+KLTR.US,D,20250123,000000,2.25,2.27,2.18,2.25,317788,0
+KLTR.US,D,20250124,000000,2.23,2.31,2.2,2.28,260304,0
+KLTR.US,D,20250127,000000,2.24,2.275,2.195,2.25,523651,0
+KLTR.US,D,20250128,000000,2.25,2.3,2.2,2.3,316279,0
+KLTR.US,D,20250129,000000,2.3,2.3,2.2443,2.3,271651,0
+KLTR.US,D,20250130,000000,2.34,2.345,2.258,2.29,1068349,0
+KLTR.US,D,20250131,000000,2.32,2.545,2.28,2.52,974763,0
+KLTR.US,D,20250203,000000,2.43,2.6,2.3738,2.55,952795,0
+KLTR.US,D,20250204,000000,2.56,2.7,2.54,2.67,489634,0
+KLTR.US,D,20250205,000000,2.67,2.75,2.61,2.75,617029,0
+KLTR.US,D,20250206,000000,2.73,2.78,2.675,2.74,484835,0
+KLTR.US,D,20250207,000000,2.73,2.73,2.65,2.71,425338,0
+KLTR.US,D,20250210,000000,2.71,2.72,2.62,2.7,317474,0
+KLTR.US,D,20250211,000000,2.65,2.77,2.65,2.74,324782,0
+KLTR.US,D,20250212,000000,2.69,2.77,2.62,2.74,269685,0
+KLTR.US,D,20250213,000000,2.74,2.82,2.7004,2.78,410386,0
+KLTR.US,D,20250214,000000,2.78,2.81,2.595,2.61,239293,0
+KLTR.US,D,20250218,000000,2.64,2.66,2.55,2.64,314671,0
+KLTR.US,D,20250219,000000,2.62,2.66,2.425,2.5,350939,0
+KLTR.US,D,20250220,000000,2.7,2.71,2.17,2.45,595184,0
+KLTR.US,D,20250221,000000,2.5,2.73,2.48,2.5,671840,0
+KLTR.US,D,20250224,000000,2.47,2.5,2.045,2.13,2463671,0
+KLTR.US,D,20250225,000000,2.16,2.22,2.025,2.04,1090424,0
+KLTR.US,D,20250226,000000,2.06,2.19,2.02,2.17,425223,0
+KLTR.US,D,20250227,000000,2.17,2.2,2.05,2.08,298046,0
+KLTR.US,D,20250228,000000,2.08,2.13,2.015,2.12,315053,0
+KLTR.US,D,20250303,000000,2.12,2.134,1.945,1.97,256435,0
+KLTR.US,D,20250304,000000,1.88,1.995,1.8001,1.94,536579,0
+KLTR.US,D,20250305,000000,1.91,2.05,1.91,2,463909,0
+KLTR.US,D,20250306,000000,1.96,2.07,1.9401,2.01,319548,0
+KLTR.US,D,20250307,000000,2.01,2.02,1.8825,1.96,270283,0
+KLTR.US,D,20250310,000000,1.99,1.99,1.805,1.82,392706,0
+KLTR.US,D,20250311,000000,1.81,1.92,1.78,1.88,309985,0
+KLTR.US,D,20250312,000000,1.92,2.01,1.87,1.91,325452,0
+KLTR.US,D,20250313,000000,1.93,1.96,1.82,1.87,221458,0
+KLTR.US,D,20250314,000000,1.87,1.945,1.835,1.85,397186,0
+KLTR.US,D,20250317,000000,1.84,1.92,1.81,1.86,267158,0
+KLTR.US,D,20250318,000000,1.85,1.895,1.8,1.83,302688,0
+KLTR.US,D,20250319,000000,1.83,1.92,1.83,1.86,381713,0
+KLTR.US,D,20250320,000000,1.82,1.89,1.79,1.83,293879,0
+KLTR.US,D,20250321,000000,1.87,1.955,1.84,1.87,1046682,0
+KLTR.US,D,20250324,000000,1.9,2.0501,1.88,2.01,320614,0
+KLTR.US,D,20250325,000000,2.02,2.11,1.95,2.09,303190,0
+KLTR.US,D,20250326,000000,2.08,2.18,1.98,2,527940,0
+KLTR.US,D,20250327,000000,1.99,1.99,1.91,1.92,373606,0
+KLTR.US,D,20250328,000000,1.92,1.985,1.9,1.94,265825,0
+KLTR.US,D,20250331,000000,1.9,1.95,1.84,1.88,393791,0
+KLTR.US,D,20250401,000000,1.88,1.92,1.8411,1.92,214891,0
+KLTR.US,D,20250402,000000,1.87,1.94,1.86,1.93,243352,0
+KLTR.US,D,20250403,000000,1.78,1.83,1.75,1.77,427490,0
+KLTR.US,D,20250404,000000,1.68,1.74,1.635,1.72,417048,0
+KLTR.US,D,20250407,000000,1.6,1.855,1.52,1.78,302386,0
+KLTR.US,D,20250408,000000,1.86,1.895,1.73,1.8,334995,0
+KLTR.US,D,20250409,000000,1.79,2.07,1.565,1.95,392591,0
+KLTR.US,D,20250410,000000,1.96,2.03,1.9,1.93,272074,0
+KLTR.US,D,20250411,000000,1.91,1.985,1.88,1.96,233921,0
+KLTR.US,D,20250414,000000,1.98,2.02,1.91,1.95,236360,0
+KLTR.US,D,20250415,000000,1.93,2.04,1.93,2.03,171919,0
+KLTR.US,D,20250416,000000,2.02,2.065,1.9512,2.01,567803,0
+KLTR.US,D,20250417,000000,2.01,2.03,1.94,1.97,218479,0
+KLTR.US,D,20250421,000000,2,2,1.894,1.93,174343,0
+KLTR.US,D,20250422,000000,1.95,2.02,1.935,1.98,189433,0
+KLTR.US,D,20250423,000000,2.05,2.09,1.99,2.02,277792,0
+KLTR.US,D,20250424,000000,2.03,2.1,2.015,2.07,288311,0
+KLTR.US,D,20250425,000000,2.04,2.1,2,2.05,362443,0
+KLTR.US,D,20250428,000000,2.04,2.14,2.02,2.07,364115,0
+KLTR.US,D,20250429,000000,2.05,2.145,2.05,2.13,253847,0
+KLTR.US,D,20250430,000000,2.08,2.185,2.07,2.15,266957,0
+KLTR.US,D,20250501,000000,2.19,2.23,2.15,2.19,353380,0
+KLTR.US,D,20250502,000000,2.2,2.245,2.19,2.23,253122,0
+KLTR.US,D,20250505,000000,2.2,2.29,2.175,2.22,361142,0
+KLTR.US,D,20250506,000000,2.19,2.245,2.18,2.21,240789,0
+KLTR.US,D,20250507,000000,2.22,2.265,2.17,2.2,309668,0
+KLTR.US,D,20250508,000000,2.27,2.27,2.16,2.18,298459,0
+KLTR.US,D,20250509,000000,2.19,2.195,2.13,2.16,306086,0
+KLTR.US,D,20250512,000000,2.24,2.3,2.19,2.21,366337,0
+KLTR.US,D,20250513,000000,2.24,2.3188,2.21,2.3,421095,0
+KLTR.US,D,20250514,000000,2.29,2.325,2.215,2.22,270524,0
+KLTR.US,D,20250515,000000,2.23,2.27,2.16,2.17,215825,0
+KLTR.US,D,20250516,000000,2.17,2.24,2.14,2.18,307796,0
+KLTR.US,D,20250519,000000,2.16,2.26,2.1312,2.18,293340,0
+KLTR.US,D,20250520,000000,2.21,2.21,2.135,2.15,198843,0
+KLTR.US,D,20250521,000000,2.12,2.225,2.05,2.14,337734,0
+KLTR.US,D,20250522,000000,2.13,2.215,2.1101,2.16,286450,0
+KLTR.US,D,20250523,000000,2.1,2.15,2.08,2.09,229986,0
+KLTR.US,D,20250527,000000,2.1,2.195,2.095,2.18,381273,0
+KLTR.US,D,20250528,000000,2.17,2.21,2.15,2.16,320085,0
+KLTR.US,D,20250529,000000,2.2,2.21,2.14,2.14,267427,0
+KLTR.US,D,20250530,000000,2.13,2.14,2.095,2.12,199445,0
+KLTR.US,D,20250602,000000,2.1,2.2,2.1,2.18,522507,0
+KLTR.US,D,20250603,000000,2.18,2.2589,2.14,2.25,370940,0
+KLTR.US,D,20250604,000000,2.25,2.275,2.175,2.19,297897,0
+KLTR.US,D,20250605,000000,2.2,2.255,2.195,2.21,267557,0
+KLTR.US,D,20250606,000000,2.22,2.263,2.205,2.23,253910,0
+KLTR.US,D,20250609,000000,2.23,2.245,2.175,2.18,448578,0
+KLTR.US,D,20250610,000000,2.19,2.195,2.045,2.08,380213,0
+KLTR.US,D,20250611,000000,2.07,2.18,2.05,2.11,467826,0
+KLTR.US,D,20250612,000000,2.11,2.135,2.065,2.07,277991,0
+KLTR.US,D,20250613,000000,2.02,2.075,1.99,1.99,338916,0
+KLTR.US,D,20250616,000000,2.01,2.0993,1.99,2.06,316231,0
+KLTR.US,D,20250617,000000,2.05,2.125,1.9801,2.03,291379,0
+KLTR.US,D,20250618,000000,2.02,2.105,2,2.03,265284,0
+KLTR.US,D,20250620,000000,2.12,2.1201,1.955,1.97,437520,0
+KLTR.US,D,20250623,000000,1.95,2.07,1.92,1.97,343981,0
+KLTR.US,D,20250624,000000,1.98,2.025,1.95,2.01,152968,0
+KLTR.US,D,20250625,000000,2.02,2.06,2,2,365783,0
+KLTR.US,D,20250626,000000,1.96,2.0099,1.94,1.96,283669,0
+KLTR.US,D,20250627,000000,1.96,1.99,1.9201,1.99,1418185,0
+KLTR.US,D,20250630,000000,1.99,2.062,1.95,2.01,304791,0
+KLTR.US,D,20250701,000000,2.01,2.055,1.955,2,263904,0
+KLTR.US,D,20250702,000000,2.01,2.0316,1.92,1.93,245827,0
+KLTR.US,D,20250703,000000,1.93,2.04,1.86,1.99,254586,0
+KLTR.US,D,20250707,000000,2,2.0592,1.95,1.98,368957,0
+KLTR.US,D,20250708,000000,1.99,2.06,1.98,2.01,185837,0
+KLTR.US,D,20250709,000000,2.01,2.0494,1.97,1.98,171967,0
+KLTR.US,D,20250710,000000,1.98,2.0096,1.895,1.9,165875,0
+KLTR.US,D,20250711,000000,1.88,1.91,1.78,1.79,150124,0
+KLTR.US,D,20250714,000000,1.78,1.82,1.73,1.73,320581,0
+KLTR.US,D,20250715,000000,1.78,1.85,1.69,1.73,601000,0
+KLTR.US,D,20250716,000000,1.72,1.78,1.7,1.71,331294,0
+KLTR.US,D,20250717,000000,1.71,1.88,1.71,1.83,398739,0
+KLTR.US,D,20250718,000000,1.84,1.89,1.7958,1.85,319207,0
+KLTR.US,D,20250721,000000,1.86,1.9,1.85,1.88,436978,0
+KLTR.US,D,20250722,000000,1.89,1.92,1.84,1.9,333779,0
+KLTR.US,D,20250723,000000,1.9,2.0192,1.89,1.97,483044,0
+KLTR.US,D,20250724,000000,1.96,1.97,1.89,1.93,286517,0
+KLTR.US,D,20250725,000000,1.95,1.95,1.87,1.87,143054,0
+KLTR.US,D,20250728,000000,1.87,1.91,1.85,1.89,201246,0
+KLTR.US,D,20250729,000000,1.91,1.91,1.83,1.83,100739,0
+KLTR.US,D,20250730,000000,1.85,1.86,1.755,1.785,262992,0
+KLTR.US,D,20250731,000000,1.8,1.88,1.75,1.79,439929,0
+KLTR.US,D,20250801,000000,1.76,1.76,1.65,1.66,265169,0
+KLTR.US,D,20250804,000000,1.66,1.727,1.66,1.7,213558,0
+KLTR.US,D,20250805,000000,1.72,1.7682,1.67,1.68,372813,0
+KLTR.US,D,20250806,000000,1.7,1.775,1.7,1.71,154213,0
+KLTR.US,D,20250807,000000,1.74,1.81,1.665,1.71,198133,0
+KLTR.US,D,20250808,000000,1.71,1.815,1.7,1.74,252225,0
+KLTR.US,D,20250811,000000,1.73,1.73,1.59,1.6,436022,0
+KLTR.US,D,20250812,000000,1.55,1.625,1.48,1.61,521763,0
+KLTR.US,D,20250813,000000,1.62,1.66,1.6,1.63,202685,0
+KLTR.US,D,20250814,000000,1.6,1.6524,1.5,1.51,249031,0
+KLTR.US,D,20250815,000000,1.52,1.54,1.47,1.47,194517,0
+KLTR.US,D,20250818,000000,1.46,1.52,1.46,1.48,186634,0
+KLTR.US,D,20250819,000000,1.48,1.5,1.43,1.45,222124,0
+KLTR.US,D,20250820,000000,1.45,1.51,1.39,1.44,398285,0
+KLTR.US,D,20250821,000000,1.46,1.46,1.38,1.38,152657,0
+KLTR.US,D,20250822,000000,1.39,1.5,1.39,1.49,253553,0
+KLTR.US,D,20250825,000000,1.48,1.605,1.45,1.57,553321,0
+KLTR.US,D,20250826,000000,1.58,1.64,1.53,1.6,302203,0
+KLTR.US,D,20250827,000000,1.6,1.655,1.585,1.59,297678,0
+KLTR.US,D,20250828,000000,1.6,1.65,1.5935,1.61,160923,0
+KLTR.US,D,20250829,000000,1.6,1.67,1.58,1.59,227283,0
+KLTR.US,D,20250902,000000,1.56,1.6,1.48,1.5,187015,0
+KLTR.US,D,20250903,000000,1.51,1.55,1.47,1.49,197029,0
+KLTR.US,D,20250904,000000,1.49,1.53,1.46,1.48,119654,0
+KLTR.US,D,20250905,000000,1.49,1.55,1.45,1.46,99707,0
+KLTR.US,D,20250908,000000,1.47,1.55,1.47,1.54,155316,0
+KLTR.US,D,20250909,000000,1.52,1.53,1.47,1.51,282296,0
+KLTR.US,D,20250910,000000,1.51,1.74,1.5,1.65,688706,0
+KLTR.US,D,20250911,000000,1.7,1.73,1.61,1.71,345278,0
+KLTR.US,D,20250912,000000,1.7,1.74,1.68,1.72,281927,0
+KLTR.US,D,20250915,000000,1.72,1.74,1.6709,1.72,292337,0
+KLTR.US,D,20250916,000000,1.72,1.72,1.675,1.68,140913,0
+KLTR.US,D,20250917,000000,1.69,1.755,1.62,1.68,498958,0
+KLTR.US,D,20250918,000000,1.69,1.75,1.68,1.73,187728,0
+KLTR.US,D,20250919,000000,1.72,1.7891,1.67,1.67,1282423,0
+KLTR.US,D,20250922,000000,1.67,1.71,1.6294,1.67,183593,0
+KLTR.US,D,20250923,000000,1.67,1.7073,1.58,1.6,239152,0
+KLTR.US,D,20250924,000000,1.6,1.625,1.55,1.6,122524,0
+KLTR.US,D,20250925,000000,1.57,1.6,1.55,1.58,155462,0
+KLTR.US,D,20250926,000000,1.57,1.58,1.51,1.52,112613,0
+KLTR.US,D,20250929,000000,1.52,1.57,1.42,1.42,152696,0
+KLTR.US,D,20250930,000000,1.42,1.48,1.39,1.44,177222,0
+KLTR.US,D,20251001,000000,1.43,1.48,1.39,1.39,238248,0
+KLTR.US,D,20251002,000000,1.4,1.52,1.36,1.5,452532,0
+KLTR.US,D,20251003,000000,1.54,1.55,1.4811,1.51,155681,0
+KLTR.US,D,20251006,000000,1.53,1.5675,1.49,1.5,273468,0
+KLTR.US,D,20251007,000000,1.54,1.54,1.4259,1.48,437040,0
+KLTR.US,D,20251008,000000,1.48,1.53,1.43,1.5,285842,0
+KLTR.US,D,20251009,000000,1.52,1.52,1.47,1.49,184672,0
+KLTR.US,D,20251010,000000,1.48,1.51,1.4425,1.49,425279,0
+KLTR.US,D,20251013,000000,1.51,1.54,1.48,1.51,179270,0
+KLTR.US,D,20251014,000000,1.52,1.71,1.49,1.64,577791,0
+KLTR.US,D,20251015,000000,1.66,1.7,1.545,1.58,311001,0
+KLTR.US,D,20251016,000000,1.59,1.64,1.53,1.54,222418,0
+KLTR.US,D,20251017,000000,1.52,1.55,1.4601,1.5,203539,0
+KLTR.US,D,20251020,000000,1.51,1.57,1.5,1.54,212637,0
+KLTR.US,D,20251021,000000,1.53,1.63,1.53,1.6,279170,0
+KLTR.US,D,20251022,000000,1.61,1.65,1.5672,1.61,315577,0
+KLTR.US,D,20251023,000000,1.62,1.670036,1.59,1.6,160041,0
+KLTR.US,D,20251024,000000,1.63,1.65,1.6,1.61,142647,0
+KLTR.US,D,20251027,000000,1.61,1.61,1.55,1.59,205843,0
+KLTR.US,D,20251028,000000,1.58,1.6856,1.58,1.66,206550,0
+KLTR.US,D,20251029,000000,1.66,1.66,1.51,1.53,190965,0
+KLTR.US,D,20251030,000000,1.52,1.58,1.5,1.53,137335,0
+KLTR.US,D,20251031,000000,1.53,1.57,1.53,1.55,101514,0
+KLTR.US,D,20251103,000000,1.56,1.6,1.5,1.52,151337,0
+KLTR.US,D,20251104,000000,1.5,1.57,1.5,1.5,105206,0
+KLTR.US,D,20251105,000000,1.51,1.56,1.5,1.55,122955,0
+KLTR.US,D,20251106,000000,1.53,1.53,1.44,1.45,179059,0
+KLTR.US,D,20251107,000000,1.45,1.49,1.4,1.47,133482,0
+KLTR.US,D,20251110,000000,1.5,1.51,1.46,1.47,1338821,0
+KLTR.US,D,20251111,000000,1.75,2.01,1.71,1.84,28332656,0
+KLTR.US,D,20251112,000000,1.8,1.81,1.7,1.74,2251328,0
+KLTR.US,D,20251113,000000,1.71,1.88,1.71,1.79,1583996,0
+KLTR.US,D,20251114,000000,1.71,1.785,1.65,1.67,587175,0
+KLTR.US,D,20251117,000000,1.63,1.64,1.52,1.56,541800,0
+KLTR.US,D,20251118,000000,1.46,1.63,1.46,1.58,422489,0
+KLTR.US,D,20251119,000000,1.55,1.6,1.46,1.47,504800,0
+KLTR.US,D,20251120,000000,1.47,1.56,1.46,1.46,400652,0
+KLTR.US,D,20251121,000000,1.46,1.58,1.44,1.58,557938,0
+KLTR.US,D,20251124,000000,1.57,1.618,1.46,1.46,272322,0
+KLTR.US,D,20251125,000000,1.46,1.48,1.43,1.46,247203,0
+KLTR.US,D,20251126,000000,1.44,1.47,1.395,1.43,386818,0
+KLTR.US,D,20251128,000000,1.42,1.48,1.41,1.47,204063,0
+KLTR.US,D,20251201,000000,1.47,1.505,1.44,1.47,331064,0
+KLTR.US,D,20251202,000000,1.49,1.49,1.45,1.47,204554,0
+KLTR.US,D,20251203,000000,1.47,1.595,1.45,1.59,396115,0
+KLTR.US,D,20251204,000000,1.57,1.662,1.54,1.6,541802,0
+KLTR.US,D,20251205,000000,1.62,1.65,1.585,1.64,260462,0
+KLTR.US,D,20251208,000000,1.64,1.64,1.54,1.57,276314,0
+KLTR.US,D,20251209,000000,1.55,1.68,1.545,1.65,361057,0
+KLTR.US,D,20251210,000000,1.63,1.8,1.63,1.79,701765,0
+KLTR.US,D,20251211,000000,1.76,1.765,1.67,1.68,478679,0
+KLTR.US,D,20251212,000000,1.67,1.68,1.6,1.61,311484,0
+KLTR.US,D,20251215,000000,1.61,1.69,1.59,1.68,304535,0
+KLTR.US,D,20251216,000000,1.64,1.6799,1.595,1.62,346326,0
+KLTR.US,D,20251217,000000,1.61,1.675,1.6,1.64,218739,0
+KLTR.US,D,20251218,000000,1.68,1.71,1.6507,1.7,213783,0
+KLTR.US,D,20251219,000000,1.7,1.7,1.64,1.68,602575,0
+KLTR.US,D,20251222,000000,1.66,1.72,1.66,1.69,319695,0
+KLTR.US,D,20251223,000000,1.67,1.73,1.67,1.73,290811,0
+KLTR.US,D,20251224,000000,1.72,1.725,1.69,1.7,139558,0
+KLTR.US,D,20251226,000000,1.69,1.69,1.65,1.66,59703,0
+KLTR.US,D,20251229,000000,1.64,1.675,1.625,1.66,140048,0
+KLTR.US,D,20251230,000000,1.66,1.73,1.64,1.69,627686,0
+KLTR.US,D,20251231,000000,1.68,1.68,1.62,1.64,209318,0
+KLTR.US,D,20260102,000000,1.65,1.65,1.55,1.56,244688,0
+KLTR.US,D,20260105,000000,1.56,1.605,1.545,1.56,199009,0
+KLTR.US,D,20260106,000000,1.55,1.555,1.515,1.53,152493,0
+KLTR.US,D,20260107,000000,1.52,1.584,1.49,1.55,211732,0
+KLTR.US,D,20260108,000000,1.53,1.59,1.53,1.58,222340,0
+KLTR.US,D,20260109,000000,1.58,1.665,1.56,1.59,387200,0
+KLTR.US,D,20260112,000000,1.57,1.595,1.55,1.57,155017,0
+KLTR.US,D,20260113,000000,1.56,1.563,1.49,1.52,214438,0
+KLTR.US,D,20260114,000000,1.52,1.52,1.48,1.51,109203,0
+KLTR.US,D,20260115,000000,1.5,1.515,1.465,1.47,245330,0
+KLTR.US,D,20260116,000000,1.48,1.6,1.45,1.55,549026,0
+KLTR.US,D,20260120,000000,1.5,1.525,1.455,1.47,325556,0
+KLTR.US,D,20260121,000000,1.47,1.5,1.43,1.5,273283,0
+KLTR.US,D,20260122,000000,1.5,1.59,1.5,1.58,375553,0
+KLTR.US,D,20260123,000000,1.57,1.61,1.53,1.6,318499,0
+KLTR.US,D,20260126,000000,1.58,1.59,1.5,1.51,264375,0
+KLTR.US,D,20260127,000000,1.5,1.57,1.5,1.56,473203,0
+KLTR.US,D,20260128,000000,1.56,1.635,1.5599,1.59,489984,0
+KLTR.US,D,20260129,000000,1.6,1.61,1.505,1.57,365984,0
+KLTR.US,D,20260130,000000,1.56,1.655,1.55,1.63,462359,0
+KLTR.US,D,20260202,000000,1.62,1.65,1.59,1.59,284283,0
+KLTR.US,D,20260203,000000,1.58,1.59,1.48,1.5,399608,0
+KLTR.US,D,20260204,000000,1.48,1.5,1.42,1.44,651004,0
+KLTR.US,D,20260205,000000,1.41,1.45,1.345,1.35,440633,0
+KLTR.US,D,20260206,000000,1.36,1.41,1.355,1.39,214381,0
+KLTR.US,D,20260209,000000,1.4,1.465,1.375,1.43,324691,0
+KLTR.US,D,20260210,000000,1.43,1.52,1.4104,1.46,302981,0
+KLTR.US,D,20260211,000000,1.48,1.48,1.385,1.46,327859,0
+KLTR.US,D,20260212,000000,1.46,1.475,1.4,1.42,429600,0
+KLTR.US,D,20260213,000000,1.42,1.5,1.42,1.46,167458,0
+KLTR.US,D,20260217,000000,1.47,1.47,1.4,1.43,172642,0
+KLTR.US,D,20260218,000000,1.42,1.47,1.39,1.39,213779,0
diff --git a/daily/us/nasdaq stocks/2/koyn.us.txt b/daily/us/nasdaq stocks/2/koyn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4d4646d7185c19823eb1134e6e08e8610848574a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/koyn.us.txt	
@@ -0,0 +1,99 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KOYN.US,D,20250919,000000,10,10,9.92,9.94,307733,0
+KOYN.US,D,20250922,000000,9.97,9.97,9.93,9.93,104292,0
+KOYN.US,D,20250923,000000,9.94,9.94,9.93,9.93,20474,0
+KOYN.US,D,20250924,000000,9.93,9.94,9.93,9.9363,94107,0
+KOYN.US,D,20250925,000000,9.9394,9.94,9.93,9.9333,23000,0
+KOYN.US,D,20250926,000000,9.935,9.94,9.93,9.935,105004,0
+KOYN.US,D,20250929,000000,9.93,9.93,9.92,9.925,28885,0
+KOYN.US,D,20250930,000000,9.923,9.93,9.92,9.925,2320,0
+KOYN.US,D,20251001,000000,9.92,9.93,9.92,9.93,1717,0
+KOYN.US,D,20251002,000000,9.9201,9.93,9.92,9.925,61067,0
+KOYN.US,D,20251003,000000,9.93,9.93,9.925,9.925,8996,0
+KOYN.US,D,20251006,000000,9.95,9.95,9.92,9.94,25055,0
+KOYN.US,D,20251007,000000,9.85,9.94,9.85,9.93,1774,0
+KOYN.US,D,20251008,000000,9.9357,9.945,9.93,9.94,44122,0
+KOYN.US,D,20251009,000000,9.93,9.9635,9.93,9.96,34037,0
+KOYN.US,D,20251010,000000,9.94,9.958,9.94,9.95,57033,0
+KOYN.US,D,20251013,000000,9.94,9.96,9.94,9.9521,158108,0
+KOYN.US,D,20251014,000000,9.96,9.9654,9.95,9.965,126893,0
+KOYN.US,D,20251015,000000,9.97,9.97,9.96,9.96,1431,0
+KOYN.US,D,20251016,000000,9.97,9.97,9.95,9.96,54079,0
+KOYN.US,D,20251017,000000,9.96,9.97,9.95,9.96,225883,0
+KOYN.US,D,20251020,000000,9.97,9.99,9.9517,9.98,181031,0
+KOYN.US,D,20251021,000000,9.98,9.99,9.97,9.99,14495,0
+KOYN.US,D,20251022,000000,9.961,9.98,9.96,9.97,28483,0
+KOYN.US,D,20251023,000000,9.97,9.985,9.97,9.985,29722,0
+KOYN.US,D,20251024,000000,9.98,10,9.98,10,157408,0
+KOYN.US,D,20251027,000000,9.99,9.99,9.97,9.97,385787,0
+KOYN.US,D,20251028,000000,10,10,9.9799,9.98,64487,0
+KOYN.US,D,20251029,000000,9.98,9.9869,9.98,9.98,29050,0
+KOYN.US,D,20251030,000000,9.971,9.9901,9.97,9.975,75275,0
+KOYN.US,D,20251031,000000,9.98,9.98,9.98,9.98,1406,0
+KOYN.US,D,20251103,000000,9.985,9.99,9.985,9.99,343,0
+KOYN.US,D,20251104,000000,9.9801,9.985,9.98,9.985,10948,0
+KOYN.US,D,20251105,000000,9.999,10,9.999,10,2938,0
+KOYN.US,D,20251107,000000,9.985,9.985,9.98,9.98,68708,0
+KOYN.US,D,20251110,000000,9.975,9.9801,9.97,9.98,12807,0
+KOYN.US,D,20251111,000000,9.98,9.9833,9.97,9.98,57490,0
+KOYN.US,D,20251112,000000,9.989,9.99,9.96,9.985,85101,0
+KOYN.US,D,20251113,000000,9.97,9.9807,9.9689,9.97,131531,0
+KOYN.US,D,20251114,000000,9.975,9.98,9.96,9.97,55152,0
+KOYN.US,D,20251117,000000,9.975,9.98,9.95,9.965,164354,0
+KOYN.US,D,20251118,000000,9.98,9.98,9.96,9.96,33402,0
+KOYN.US,D,20251119,000000,9.96,9.97,9.96,9.96,26505,0
+KOYN.US,D,20251120,000000,9.96,9.97,9.96,9.97,27409,0
+KOYN.US,D,20251121,000000,9.97,9.97,9.96,9.96,56688,0
+KOYN.US,D,20251124,000000,9.96,9.97,9.96,9.96,46662,0
+KOYN.US,D,20251125,000000,9.96,9.9614,9.96,9.96,549920,0
+KOYN.US,D,20251126,000000,9.96,9.962,9.96,9.96,21533,0
+KOYN.US,D,20251128,000000,9.96,9.96,9.96,9.96,926,0
+KOYN.US,D,20251201,000000,9.98,10.08,9.96,9.99,767033,0
+KOYN.US,D,20251202,000000,9.99,9.99,9.96,9.96,16184,0
+KOYN.US,D,20251203,000000,9.9604,9.97,9.95,9.95,29109,0
+KOYN.US,D,20251204,000000,9.931,9.96,9.93,9.94,48156,0
+KOYN.US,D,20251205,000000,9.9355,9.9525,9.93,9.93,6994,0
+KOYN.US,D,20251208,000000,9.94,9.94,9.9399,9.9399,4951,0
+KOYN.US,D,20251209,000000,9.94,9.945,9.93,9.93,202189,0
+KOYN.US,D,20251210,000000,9.94,9.9541,9.93,9.94,232062,0
+KOYN.US,D,20251211,000000,9.93,9.935,9.93,9.93,18747,0
+KOYN.US,D,20251212,000000,9.93,9.935,9.93,9.93,25141,0
+KOYN.US,D,20251215,000000,9.93,9.945,9.93,9.945,51454,0
+KOYN.US,D,20251216,000000,9.96,9.97,9.93,9.93,44065,0
+KOYN.US,D,20251217,000000,9.93,9.945,9.92,9.93,97314,0
+KOYN.US,D,20251218,000000,9.95,9.95,9.93,9.93,5327,0
+KOYN.US,D,20251219,000000,9.94,9.96,9.92,9.94,59814,0
+KOYN.US,D,20251222,000000,9.94,9.95,9.94,9.95,1559,0
+KOYN.US,D,20251223,000000,9.94,9.95,9.94,9.95,4758,0
+KOYN.US,D,20251224,000000,9.94,9.95,9.94,9.95,146275,0
+KOYN.US,D,20251226,000000,9.95,9.9515,9.94,9.95,115048,0
+KOYN.US,D,20251229,000000,9.945,9.946,9.94,9.94,4398,0
+KOYN.US,D,20251230,000000,9.94,9.95,9.94,9.94,13393,0
+KOYN.US,D,20251231,000000,9.94,9.951,9.94,9.95,14157,0
+KOYN.US,D,20260102,000000,9.96,9.96,9.955,9.96,619,0
+KOYN.US,D,20260105,000000,9.95,9.96,9.94,9.96,413595,0
+KOYN.US,D,20260106,000000,9.95,9.96,9.95,9.9501,19485,0
+KOYN.US,D,20260107,000000,9.96,9.9643,9.96,9.9601,15534,0
+KOYN.US,D,20260108,000000,9.96,9.9671,9.96,9.965,104649,0
+KOYN.US,D,20260109,000000,9.97,9.97,9.96,9.96,346585,0
+KOYN.US,D,20260112,000000,9.99,10.04,9.96,10.04,388734,0
+KOYN.US,D,20260113,000000,10.03,10.05,10,10.01,15147,0
+KOYN.US,D,20260114,000000,10.0101,10.0101,10.001,10.001,10995,0
+KOYN.US,D,20260115,000000,10.01,10.01,10.01,10.01,1092,0
+KOYN.US,D,20260121,000000,10.01,10.01,10,10,3920,0
+KOYN.US,D,20260122,000000,10.0316,10.0316,10.01,10.01,1214,0
+KOYN.US,D,20260123,000000,10.02,10.03,10.02,10.03,8468,0
+KOYN.US,D,20260126,000000,10.01,10.03,10,10.02,1201641,0
+KOYN.US,D,20260127,000000,10.02,10.02,10.02,10.02,3714,0
+KOYN.US,D,20260128,000000,10.03,10.03,10.02,10.02,7794,0
+KOYN.US,D,20260129,000000,10.05,10.05,10.01,10.01,6986,0
+KOYN.US,D,20260130,000000,10.025,10.025,10.02,10.02,4035,0
+KOYN.US,D,20260202,000000,10.02,10.02,10.02,10.02,13366,0
+KOYN.US,D,20260203,000000,10.025,10.03,10.02,10.03,34146,0
+KOYN.US,D,20260204,000000,10.03,10.03,10.03,10.03,2099,0
+KOYN.US,D,20260206,000000,10.04,10.04,10.04,10.04,30647,0
+KOYN.US,D,20260209,000000,10.05,10.05,10.05,10.05,1280,0
+KOYN.US,D,20260212,000000,10.02,10.02,10.02,10.02,5232,0
+KOYN.US,D,20260213,000000,10.0304,10.0304,10.0304,10.0304,6078,0
+KOYN.US,D,20260217,000000,10.03,10.04,10.03,10.04,295540,0
+KOYN.US,D,20260218,000000,10.04,10.05,10.04,10.05,533415,0
diff --git a/daily/us/nasdaq stocks/2/kplt.us.txt b/daily/us/nasdaq stocks/2/kplt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2a4b304912903a9301c2da56e9bef3000c34756
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kplt.us.txt	
@@ -0,0 +1,1516 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KPLT.US,D,20200106,000000,244.5,249.25,244.5,246.25,198.6,0
+KPLT.US,D,20200107,000000,244,245,244,245,8018.48,0
+KPLT.US,D,20200108,000000,245,245,245,245,1000.44,0
+KPLT.US,D,20200109,000000,246.5,246.5,245,246.25,3345,0
+KPLT.US,D,20200110,000000,245.5,258.125,245,247,1165.52,0
+KPLT.US,D,20200113,000000,247.5,248.25,245.5,245.5,56.16,0
+KPLT.US,D,20200114,000000,245,246.75,245,246.75,2020.48,0
+KPLT.US,D,20200116,000000,246.25,246.25,246.25,246.25,4.88,0
+KPLT.US,D,20200117,000000,246.25,248.75,246.25,248.5,60.08,0
+KPLT.US,D,20200121,000000,248.75,248.75,247.5,247.5,56.68,0
+KPLT.US,D,20200122,000000,246.75,246.75,246.75,246.75,1987.92,0
+KPLT.US,D,20200124,000000,248,248,247.25,247.25,468.84,0
+KPLT.US,D,20200127,000000,259.125,259.125,247.75,251.25,126.6,0
+KPLT.US,D,20200128,000000,247.75,248,247.75,247.75,17000.36,0
+KPLT.US,D,20200129,000000,248.75,248.75,248.75,248.75,12.24,0
+KPLT.US,D,20200130,000000,248.5,248.5,248.5,248.5,454.64,0
+KPLT.US,D,20200205,000000,248.5,248.5,248.5,248.5,4.4,0
+KPLT.US,D,20200206,000000,247.75,248,247.75,248,14437.6,0
+KPLT.US,D,20200207,000000,248,248,248,248,2002.76,0
+KPLT.US,D,20200210,000000,247.75,247.75,247.75,247.75,6000,0
+KPLT.US,D,20200211,000000,249,249,249,249,8.36,0
+KPLT.US,D,20200213,000000,249.5,249.5,249.5,249.5,9.64,0
+KPLT.US,D,20200219,000000,249,249.75,249,249.75,118.68,0
+KPLT.US,D,20200221,000000,247.73,250,247.73,250,2286.84,0
+KPLT.US,D,20200304,000000,249,249.25,248.125,248.75,10071.6,0
+KPLT.US,D,20200305,000000,248.75,248.75,248.75,248.75,108,0
+KPLT.US,D,20200309,000000,242.5,246.25,242.5,246.25,16011.68,0
+KPLT.US,D,20200310,000000,247.5,248,246.5,247.75,48218.2,0
+KPLT.US,D,20200311,000000,247.75,248.75,247.5,247.5,3238.24,0
+KPLT.US,D,20200312,000000,246.25,246.25,243.75,243.75,1668.6,0
+KPLT.US,D,20200313,000000,245,245,244.868,245,8045.52,0
+KPLT.US,D,20200316,000000,241.75,241.75,241.75,241.75,28.04,0
+KPLT.US,D,20200317,000000,240,240,238.5,239.75,4949.6,0
+KPLT.US,D,20200318,000000,238.75,238.75,230,230,549.68,0
+KPLT.US,D,20200319,000000,232.5,233,232.5,233,75.44,0
+KPLT.US,D,20200320,000000,233.75,233.75,232.5,233.25,62004,0
+KPLT.US,D,20200324,000000,233.5,233.5,233.5,233.5,4.08,0
+KPLT.US,D,20200325,000000,237.5,237.5,237.5,237.5,8.64,0
+KPLT.US,D,20200326,000000,238.75,243.82,238.75,243.82,3546.56,0
+KPLT.US,D,20200327,000000,239.5,239.5,238.752,238.752,45.04,0
+KPLT.US,D,20200331,000000,239.25,240.75,239.25,240.75,50570.16,0
+KPLT.US,D,20200401,000000,246,246,246,246,16.2,0
+KPLT.US,D,20200402,000000,246,246,246,246,3653.4,0
+KPLT.US,D,20200403,000000,242.5,242.5,242.5,242.5,21.56,0
+KPLT.US,D,20200406,000000,242.5,242.5,241.25,242.5,662.68,0
+KPLT.US,D,20200407,000000,241.25,241.25,241.25,241.25,8813.88,0
+KPLT.US,D,20200408,000000,241.75,241.75,241.75,241.75,24.68,0
+KPLT.US,D,20200413,000000,246,246,241.75,241.75,31.24,0
+KPLT.US,D,20200414,000000,245.5,245.5,243.748,243.748,44.68,0
+KPLT.US,D,20200416,000000,244.75,244.75,244.75,244.75,27.08,0
+KPLT.US,D,20200417,000000,243.918,243.918,242.75,242.75,37.56,0
+KPLT.US,D,20200420,000000,245,245,244.902,244.902,31.08,0
+KPLT.US,D,20200421,000000,245,245,241.858,244.5,136.68,0
+KPLT.US,D,20200422,000000,244.5,245,243.938,243.938,1029.32,0
+KPLT.US,D,20200423,000000,245.75,245.75,245.75,245.75,29.2,0
+KPLT.US,D,20200424,000000,245.75,245.95,244.375,244.375,88.92,0
+KPLT.US,D,20200427,000000,247.25,247.25,247.25,247.25,47.24,0
+KPLT.US,D,20200428,000000,247.25,247.25,247,247,19.96,0
+KPLT.US,D,20200430,000000,246.25,246.25,243.75,246.25,335.76,0
+KPLT.US,D,20200501,000000,241.75,241.75,241.75,241.75,600.76,0
+KPLT.US,D,20200504,000000,246.22,246.25,242.165,246.25,186.6,0
+KPLT.US,D,20200505,000000,245,245,242.762,244.5,801.04,0
+KPLT.US,D,20200506,000000,243.902,244.465,242.75,244.465,8069.52,0
+KPLT.US,D,20200507,000000,243.25,245,242.5,245,5539.48,0
+KPLT.US,D,20200508,000000,244.25,245,242.75,244.75,173.92,0
+KPLT.US,D,20200511,000000,246,246,244,244.535,54.68,0
+KPLT.US,D,20200512,000000,242.252,242.252,242.252,242.252,25.52,0
+KPLT.US,D,20200513,000000,246.25,246.25,244,244.25,208.12,0
+KPLT.US,D,20200514,000000,245,245,240.25,243,1182.2,0
+KPLT.US,D,20200515,000000,243.75,246.25,243.75,244.5,4738.28,0
+KPLT.US,D,20200518,000000,245,245,242.5,243.75,341.52,0
+KPLT.US,D,20200519,000000,244.04,244.25,243.25,244.25,122.72,0
+KPLT.US,D,20200520,000000,245,245,242.148,242.148,46.48,0
+KPLT.US,D,20200521,000000,245,246.25,242.5,244.5,256.32,0
+KPLT.US,D,20200522,000000,245,247.25,244.25,247.25,1985.48,0
+KPLT.US,D,20200526,000000,247.25,247.5,240.002,244.75,626.44,0
+KPLT.US,D,20200527,000000,245,245.502,242.5,244.5,134.76,0
+KPLT.US,D,20200528,000000,247,247,244,244,64.12,0
+KPLT.US,D,20200529,000000,243.75,247.5,242.5,247.5,4827.64,0
+KPLT.US,D,20200601,000000,247.75,247.75,242.503,244.5,24254.68,0
+KPLT.US,D,20200602,000000,246.25,246.25,245,245,59.12,0
+KPLT.US,D,20200603,000000,244,246.002,243.75,245.625,87,0
+KPLT.US,D,20200604,000000,247.5,247.5,244.25,244.5,249.16,0
+KPLT.US,D,20200605,000000,243.25,247.75,243.25,245.5,133.84,0
+KPLT.US,D,20200608,000000,248.25,248.25,243.002,245,182.28,0
+KPLT.US,D,20200609,000000,246.5,246.5,238.503,246.497,211.04,0
+KPLT.US,D,20200610,000000,247,247,244.5,244.5,365.44,0
+KPLT.US,D,20200611,000000,243.25,246.248,243.25,244.5,4206.12,0
+KPLT.US,D,20200612,000000,246.25,246.5,242.503,244.5,405.68,0
+KPLT.US,D,20200615,000000,246.25,251.998,243,246.25,7142.4,0
+KPLT.US,D,20200616,000000,247.5,249.998,246.25,246.25,991.28,0
+KPLT.US,D,20200617,000000,246.75,248.625,246.75,247.5,3568.24,0
+KPLT.US,D,20200618,000000,248.5,250,244.753,248.5,208.28,0
+KPLT.US,D,20200619,000000,245.5,250,245.002,245.002,200.36,0
+KPLT.US,D,20200622,000000,249,249,244.502,248.25,219.6,0
+KPLT.US,D,20200623,000000,246.375,248.5,244.502,248.5,619.52,0
+KPLT.US,D,20200624,000000,245,249,244.502,248.5,797.64,0
+KPLT.US,D,20200625,000000,248.747,248.747,247,247,2813.16,0
+KPLT.US,D,20200626,000000,246.5,249,246.5,246.81,79.6,0
+KPLT.US,D,20200629,000000,246.5,248.75,246.5,247.315,10531.6,0
+KPLT.US,D,20200630,000000,247.375,258.25,247.375,248.75,4451.56,0
+KPLT.US,D,20200701,000000,248.75,255.25,248.75,249.75,26031.12,0
+KPLT.US,D,20200702,000000,250.875,254.25,249.502,254.25,1106.56,0
+KPLT.US,D,20200706,000000,254.25,254.25,250.782,251.25,172.8,0
+KPLT.US,D,20200707,000000,251.235,257.875,249.5,251.375,3263,0
+KPLT.US,D,20200708,000000,249.5,252.5,249.002,251.02,4526.24,0
+KPLT.US,D,20200709,000000,249,249,249,249,96.12,0
+KPLT.US,D,20200710,000000,250.5,255,250.25,250.752,4730.88,0
+KPLT.US,D,20200713,000000,255,255,253.5,255,152.64,0
+KPLT.US,D,20200714,000000,255,255.5,254.25,255.25,5610.12,0
+KPLT.US,D,20200715,000000,254.875,255.25,254,254,67.76,0
+KPLT.US,D,20200716,000000,254.25,256.952,254.25,255.5,3216.48,0
+KPLT.US,D,20200717,000000,254.5,254.875,254.5,254.5,908.52,0
+KPLT.US,D,20200720,000000,254.5,254.895,254.5,254.5,388.32,0
+KPLT.US,D,20200721,000000,254.5,257.497,252.548,255,427.96,0
+KPLT.US,D,20200722,000000,255.048,255.25,255,255,11099.48,0
+KPLT.US,D,20200723,000000,254.25,254.25,252.5,253,1067.16,0
+KPLT.US,D,20200724,000000,252.528,256.41,252.528,254.265,117.4,0
+KPLT.US,D,20200727,000000,252.502,254.25,252.5,254.25,8065.4,0
+KPLT.US,D,20200728,000000,253.252,254.748,253.252,254.748,27.04,0
+KPLT.US,D,20200729,000000,254.75,255.25,253.75,254.75,6010.92,0
+KPLT.US,D,20200730,000000,253.5,254.5,253.5,253.5,2612.36,0
+KPLT.US,D,20200731,000000,253.625,253.75,252.5,252.75,4704.44,0
+KPLT.US,D,20200803,000000,252.75,255,252.5,254.375,1789.8,0
+KPLT.US,D,20200804,000000,255,255,252.5,252.5,178.48,0
+KPLT.US,D,20200805,000000,252.5,253.75,252.5,253,2717.32,0
+KPLT.US,D,20200806,000000,253,253,252.5,252.5,592.52,0
+KPLT.US,D,20200807,000000,253.75,253.75,251.25,251.25,5460.6,0
+KPLT.US,D,20200810,000000,250.5,253.5,250.5,251.75,1690.84,0
+KPLT.US,D,20200811,000000,250.625,253.75,250.625,251.25,3597.92,0
+KPLT.US,D,20200812,000000,251,251,251,251,7.56,0
+KPLT.US,D,20200813,000000,251.875,253.748,250.002,253.748,31.28,0
+KPLT.US,D,20200814,000000,252.25,252.25,250,250,23.24,0
+KPLT.US,D,20200817,000000,250,250.275,248.75,249,5908.04,0
+KPLT.US,D,20200818,000000,249,249,248.75,248.875,2283.4,0
+KPLT.US,D,20200819,000000,249.5,249.5,249.5,249.5,16.88,0
+KPLT.US,D,20200820,000000,249,250,248.75,249.25,48.04,0
+KPLT.US,D,20200821,000000,249.75,249.975,249.75,249.975,33.52,0
+KPLT.US,D,20200824,000000,248.753,252.248,248.75,249,75.4,0
+KPLT.US,D,20200825,000000,250.25,250.75,248.753,250.75,148.64,0
+KPLT.US,D,20200826,000000,250.25,250.625,250.25,250.625,47.72,0
+KPLT.US,D,20200827,000000,248.75,252.5,248.75,249,166.76,0
+KPLT.US,D,20200828,000000,252.25,252.25,248,248,8064.2,0
+KPLT.US,D,20200831,000000,248,248.25,248,248.25,30.96,0
+KPLT.US,D,20200901,000000,250.25,250.375,248.002,250,437.36,0
+KPLT.US,D,20200902,000000,249.875,249.975,249.875,249.975,62.28,0
+KPLT.US,D,20200903,000000,250.48,250.48,250,250,886.64,0
+KPLT.US,D,20200904,000000,249.75,250,249.75,250,318.96,0
+KPLT.US,D,20200908,000000,251.315,252.772,251,251,1114.88,0
+KPLT.US,D,20200909,000000,252,252.5,251.255,252.25,139.08,0
+KPLT.US,D,20200910,000000,251.25,251.25,249.408,251.25,1816.04,0
+KPLT.US,D,20200911,000000,248.75,251.25,248.25,251.25,691.68,0
+KPLT.US,D,20200914,000000,252.845,252.845,251.25,252.5,993.68,0
+KPLT.US,D,20200915,000000,252.5,254.997,250,250,18701.48,0
+KPLT.US,D,20200916,000000,248.375,259.25,248.375,251.25,3893.32,0
+KPLT.US,D,20200917,000000,251.5,252,251,251.25,1298.16,0
+KPLT.US,D,20200918,000000,251.502,253.5,251.502,252.5,10624.56,0
+KPLT.US,D,20200921,000000,251.875,251.875,251.25,251.25,3522,0
+KPLT.US,D,20200922,000000,252.498,252.498,252.498,252.498,22.2,0
+KPLT.US,D,20200923,000000,250.252,250.252,250.252,250.252,6.08,0
+KPLT.US,D,20200924,000000,250,250,248.25,250,2428.64,0
+KPLT.US,D,20200925,000000,250,250,250,250,54.28,0
+KPLT.US,D,20200928,000000,252.375,252.5,252.375,252.5,1097.56,0
+KPLT.US,D,20200929,000000,253.72,253.72,250.75,250.75,2075.96,0
+KPLT.US,D,20200930,000000,250.75,250.75,249.5,250.75,884.28,0
+KPLT.US,D,20201001,000000,251.625,253.75,250.75,252,454.44,0
+KPLT.US,D,20201002,000000,252.488,252.498,251.25,252.498,185.6,0
+KPLT.US,D,20201005,000000,252.5,252.5,252.5,252.5,10.72,0
+KPLT.US,D,20201006,000000,250,251.875,250,250,17770.8,0
+KPLT.US,D,20201007,000000,251.922,251.922,250,250.92,63.08,0
+KPLT.US,D,20201008,000000,250,250.74,249.75,250,12109.44,0
+KPLT.US,D,20201009,000000,250,250.375,249.5,249.5,2035.12,0
+KPLT.US,D,20201012,000000,251,251,249.5,250.25,120.84,0
+KPLT.US,D,20201014,000000,251.25,251.25,249.75,250,2096.36,0
+KPLT.US,D,20201015,000000,249.75,249.75,249.5,249.5,4118.48,0
+KPLT.US,D,20201016,000000,249.75,249.75,249.75,249.75,37000.72,0
+KPLT.US,D,20201019,000000,249.5,249.5,249.5,249.5,10.96,0
+KPLT.US,D,20201020,000000,249.5,249.5,249.25,249.25,8090.68,0
+KPLT.US,D,20201021,000000,249.25,250,249.25,250,32.96,0
+KPLT.US,D,20201022,000000,249.25,249.25,249,249,1329.12,0
+KPLT.US,D,20201023,000000,250,250.25,250,250.25,3248.56,0
+KPLT.US,D,20201026,000000,248.75,250,248.25,248.25,9114.56,0
+KPLT.US,D,20201027,000000,249.998,249.998,249.998,249.998,20.32,0
+KPLT.US,D,20201028,000000,248,248.5,247.25,247.25,2036.52,0
+KPLT.US,D,20201029,000000,248.747,248.75,247,247,132.96,0
+KPLT.US,D,20201030,000000,247.53,248.75,247,247.875,175.48,0
+KPLT.US,D,20201102,000000,247.525,248.75,247,247,458.44,0
+KPLT.US,D,20201103,000000,247.235,248.75,247.235,248.75,690.44,0
+KPLT.US,D,20201104,000000,248.5,248.5,248.5,248.5,24.68,0
+KPLT.US,D,20201105,000000,247.508,250.442,247.508,250.25,1094.48,0
+KPLT.US,D,20201106,000000,247.25,250,247,250,564.88,0
+KPLT.US,D,20201109,000000,249.75,249.75,248.75,248.75,768.28,0
+KPLT.US,D,20201110,000000,249.55,249.75,249,249.75,704.8,0
+KPLT.US,D,20201111,000000,250.75,250.75,247.575,248.75,627.28,0
+KPLT.US,D,20201112,000000,249.75,250,248.75,250,1764.64,0
+KPLT.US,D,20201113,000000,248.5,250,248.5,250,438.8,0
+KPLT.US,D,20201116,000000,248.75,250,248.31,250,232.8,0
+KPLT.US,D,20201117,000000,250,250,248.29,250,3340.56,0
+KPLT.US,D,20201118,000000,249.25,250,249.25,250,4118.72,0
+KPLT.US,D,20201119,000000,249.75,250.5,248.75,250,2688.92,0
+KPLT.US,D,20201120,000000,251.25,252.25,251.25,252.25,4117.32,0
+KPLT.US,D,20201123,000000,252.15,252.5,250.5,251,134.96,0
+KPLT.US,D,20201124,000000,252.25,252.5,251.595,252,75.68,0
+KPLT.US,D,20201125,000000,249,251.875,249,251.25,7827.52,0
+KPLT.US,D,20201127,000000,252.25,252.5,249.5,252.5,940.48,0
+KPLT.US,D,20201130,000000,252.13,252.215,251.062,251.165,509.28,0
+KPLT.US,D,20201201,000000,251.25,252.5,251.25,251.5,2493.64,0
+KPLT.US,D,20201202,000000,251.75,252.5,251,251,959.52,0
+KPLT.US,D,20201203,000000,251.5,252.5,251.5,251.5,252.24,0
+KPLT.US,D,20201204,000000,251.75,252.5,251.75,252.5,442.68,0
+KPLT.US,D,20201207,000000,252.5,255.75,250.5,253.985,323.32,0
+KPLT.US,D,20201208,000000,254.982,254.982,252.5,254.5,1290.36,0
+KPLT.US,D,20201209,000000,254.5,255,254.5,254.813,983,0
+KPLT.US,D,20201210,000000,256.5,257.5,255,256.5,1156.68,0
+KPLT.US,D,20201211,000000,256.25,257.25,256,256.25,778.76,0
+KPLT.US,D,20201214,000000,256,257.25,253.75,255.25,18090,0
+KPLT.US,D,20201215,000000,255,257.122,255,255,21907.12,0
+KPLT.US,D,20201216,000000,256,260,255,258.75,4788.76,0
+KPLT.US,D,20201217,000000,257,263.5,257,262.5,4167.64,0
+KPLT.US,D,20201218,000000,325,375,312.5,356.25,710207.36,0
+KPLT.US,D,20201221,000000,360,372.25,330.5,338.25,103954.4,0
+KPLT.US,D,20201222,000000,343.5,344.25,315.25,319.25,80394.04,0
+KPLT.US,D,20201223,000000,327.5,343,325,336.25,80512.32,0
+KPLT.US,D,20201224,000000,346.75,350,326.75,348.75,58657.92,0
+KPLT.US,D,20201228,000000,356.162,356.25,341,344,67550.72,0
+KPLT.US,D,20201229,000000,343.25,346.25,321.25,330.25,44680.88,0
+KPLT.US,D,20201230,000000,332.5,337.498,325,335,27583.64,0
+KPLT.US,D,20201231,000000,332.75,332.75,308.25,312.5,63362.56,0
+KPLT.US,D,20210104,000000,317.5,329,301.5,323.75,46725.68,0
+KPLT.US,D,20210105,000000,322.25,354.905,312.75,347.5,49889.12,0
+KPLT.US,D,20210106,000000,340.5,377.75,340,351.5,57865.32,0
+KPLT.US,D,20210107,000000,353.5,391.995,353.438,368.75,50782.6,0
+KPLT.US,D,20210108,000000,372.5,377.75,360,365.5,30889.4,0
+KPLT.US,D,20210111,000000,364.75,385.75,363,379.25,42696.04,0
+KPLT.US,D,20210112,000000,386.25,403.5,381,392.25,43502.76,0
+KPLT.US,D,20210113,000000,405,491.325,402.5,463.5,137342.48,0
+KPLT.US,D,20210114,000000,445,487.5,425.25,459,93816.44,0
+KPLT.US,D,20210115,000000,459.25,463.5,432.5,446.25,41238.64,0
+KPLT.US,D,20210119,000000,450,478.5,406.255,412.5,79401.6,0
+KPLT.US,D,20210120,000000,415,442.25,410.75,421.25,70905.8,0
+KPLT.US,D,20210121,000000,468.5,471,435.75,440,83181.24,0
+KPLT.US,D,20210122,000000,428,468.75,428,449.5,52218.2,0
+KPLT.US,D,20210125,000000,446.25,451.25,385.25,431.5,84207.8,0
+KPLT.US,D,20210126,000000,431.75,450,425,428,36060.2,0
+KPLT.US,D,20210127,000000,405,421.25,389.5,389.5,50004.56,0
+KPLT.US,D,20210128,000000,381.5,411,378.75,392,26579.6,0
+KPLT.US,D,20210129,000000,391.75,414.75,378.25,400,25710.44,0
+KPLT.US,D,20210201,000000,407.25,450,395.25,441,27275.6,0
+KPLT.US,D,20210202,000000,441,448.75,415.5,417.5,32350.36,0
+KPLT.US,D,20210203,000000,428.5,447,416.75,420,25341.6,0
+KPLT.US,D,20210204,000000,420,439.75,420,425.25,14349.36,0
+KPLT.US,D,20210205,000000,430,434.84,406.5,412.75,27490.68,0
+KPLT.US,D,20210208,000000,415.5,430.5,410,419.75,23720.08,0
+KPLT.US,D,20210209,000000,422.75,440.25,412.5,413.75,31348.12,0
+KPLT.US,D,20210210,000000,417.5,451.75,405.5,451.75,40228.16,0
+KPLT.US,D,20210211,000000,467,487.5,462.5,476.25,61191,0
+KPLT.US,D,20210212,000000,469.5,482,445,477.25,23894.36,0
+KPLT.US,D,20210216,000000,487.5,487.5,441.485,447.75,25298.48,0
+KPLT.US,D,20210217,000000,450,450.25,420.002,441,15893.84,0
+KPLT.US,D,20210218,000000,435,442.748,419.75,439,18501.04,0
+KPLT.US,D,20210219,000000,444,444.25,415,423,13125.28,0
+KPLT.US,D,20210222,000000,417.5,422.502,402.5,402.75,23772.4,0
+KPLT.US,D,20210223,000000,392.75,395.5,362.5,376.25,52620.56,0
+KPLT.US,D,20210224,000000,375,379.75,363,374.75,20123.64,0
+KPLT.US,D,20210225,000000,375,381.75,329.5,347,44193.76,0
+KPLT.US,D,20210226,000000,347,362,329.502,352.25,48060.96,0
+KPLT.US,D,20210301,000000,363.75,370,340.25,354.25,25233.76,0
+KPLT.US,D,20210302,000000,362,363.75,345.25,350.25,23579.24,0
+KPLT.US,D,20210303,000000,351,356.25,325,329.75,25865.56,0
+KPLT.US,D,20210304,000000,319.25,338,296.25,329,42295.28,0
+KPLT.US,D,20210305,000000,340.25,362.25,300,345.25,48256.96,0
+KPLT.US,D,20210308,000000,358.5,365,338.25,347.25,25442.2,0
+KPLT.US,D,20210309,000000,351,362.25,346.25,355.75,17454.08,0
+KPLT.US,D,20210310,000000,358,362.248,330,342.25,23761.64,0
+KPLT.US,D,20210311,000000,342.25,400,342.25,378.5,70123.36,0
+KPLT.US,D,20210312,000000,397.5,397.5,359.75,367.75,30525.44,0
+KPLT.US,D,20210315,000000,375,382,357,378.5,19753.68,0
+KPLT.US,D,20210316,000000,372.5,377.5,363.75,363.75,15859.36,0
+KPLT.US,D,20210317,000000,354,361.51,328.25,344.75,24498.76,0
+KPLT.US,D,20210318,000000,345,350.5,327.75,349.5,18741.28,0
+KPLT.US,D,20210319,000000,348,353.25,335.5,345,17663.32,0
+KPLT.US,D,20210322,000000,353.5,362.5,339,345,15874.52,0
+KPLT.US,D,20210323,000000,343.75,347,325,328,15746.88,0
+KPLT.US,D,20210324,000000,328.75,337.498,323.5,333.5,31713.16,0
+KPLT.US,D,20210325,000000,318.75,345.75,317.75,341,22349.92,0
+KPLT.US,D,20210326,000000,340.75,351,326.25,346.5,17327.48,0
+KPLT.US,D,20210329,000000,342.25,353,313.25,314.5,29625.2,0
+KPLT.US,D,20210330,000000,313,325,302.5,320.25,26069.68,0
+KPLT.US,D,20210331,000000,321.75,335.25,317.5,327.5,19481.48,0
+KPLT.US,D,20210401,000000,330.75,344.75,326.75,335.25,11382.24,0
+KPLT.US,D,20210405,000000,335,335,307,320.5,30219.88,0
+KPLT.US,D,20210406,000000,323.5,329.25,311,311.5,17283,0
+KPLT.US,D,20210407,000000,314.5,320.5,299.25,300.25,14510.24,0
+KPLT.US,D,20210408,000000,307.5,313.25,296.5,311,12798.16,0
+KPLT.US,D,20210409,000000,312,355,300,338.75,34764.04,0
+KPLT.US,D,20210412,000000,337.5,343.5,325,334.25,22630.96,0
+KPLT.US,D,20210413,000000,332,344.25,327.002,337.25,8215.88,0
+KPLT.US,D,20210414,000000,335.5,350,330.25,341.75,13904.12,0
+KPLT.US,D,20210415,000000,350,351.75,327.5,336.25,16988.6,0
+KPLT.US,D,20210416,000000,336.25,352,320,338,20114.92,0
+KPLT.US,D,20210419,000000,335,338,326,328.25,19815.8,0
+KPLT.US,D,20210420,000000,325,328.75,309.25,309.25,23479.96,0
+KPLT.US,D,20210421,000000,314.5,316.998,300.25,306.25,31444.52,0
+KPLT.US,D,20210422,000000,303.5,315,300.25,312,18445.64,0
+KPLT.US,D,20210423,000000,313.5,327.25,309.125,326,9006.08,0
+KPLT.US,D,20210426,000000,324.25,336.25,317.75,334.25,12462.8,0
+KPLT.US,D,20210427,000000,327,342.75,326.15,333.25,24901.56,0
+KPLT.US,D,20210428,000000,330.5,341.485,323.875,332.5,7211.28,0
+KPLT.US,D,20210429,000000,336.5,346.75,326.25,343,18565.96,0
+KPLT.US,D,20210430,000000,340.75,346.735,332.75,335.5,8897.2,0
+KPLT.US,D,20210503,000000,332,347.5,332,336.5,10746.16,0
+KPLT.US,D,20210504,000000,332.75,339.5,310,334.5,9711.92,0
+KPLT.US,D,20210505,000000,334.25,346.14,321.75,328.25,8910.2,0
+KPLT.US,D,20210506,000000,326.5,328.25,309.75,312.5,17467.88,0
+KPLT.US,D,20210507,000000,317,325,300.5,301.25,10081.76,0
+KPLT.US,D,20210510,000000,301.25,304.968,263.75,287,28191.16,0
+KPLT.US,D,20210511,000000,262.5,284.75,262.5,280.25,26281.44,0
+KPLT.US,D,20210512,000000,275.25,280.125,263.5,271,22645.48,0
+KPLT.US,D,20210513,000000,270.5,277.75,263.25,267,9696.44,0
+KPLT.US,D,20210514,000000,274.75,287,267,284.25,12881.64,0
+KPLT.US,D,20210517,000000,286.25,287.5,275,278.25,6480.92,0
+KPLT.US,D,20210518,000000,293,311,284.5,305.25,21859.96,0
+KPLT.US,D,20210519,000000,303,313.25,296.5,303.5,9056.28,0
+KPLT.US,D,20210520,000000,304,316.998,297,310.5,17394.56,0
+KPLT.US,D,20210521,000000,312.5,325,292.5,304.25,7703.88,0
+KPLT.US,D,20210524,000000,307,314.75,301,302.25,11655.68,0
+KPLT.US,D,20210525,000000,304,315.25,303.5,311,10973.84,0
+KPLT.US,D,20210526,000000,314.5,320.5,307.5,312.5,15536.92,0
+KPLT.US,D,20210527,000000,313,328.5,311.25,318.75,18230.92,0
+KPLT.US,D,20210528,000000,326.25,332.875,318.75,328.25,14761.6,0
+KPLT.US,D,20210601,000000,330.25,334.498,326.25,331.75,7905.32,0
+KPLT.US,D,20210602,000000,334.25,344,331.25,340.75,12812.56,0
+KPLT.US,D,20210603,000000,344,344,337.5,339.25,12019.24,0
+KPLT.US,D,20210604,000000,340.25,347.75,339,345.25,11386.76,0
+KPLT.US,D,20210607,000000,345.25,349.5,342.25,349,18090.76,0
+KPLT.US,D,20210608,000000,347.5,364.5,346.25,363,12408.52,0
+KPLT.US,D,20210609,000000,366,374.5,350.5,363,22516.88,0
+KPLT.US,D,20210610,000000,350,367.5,336.75,340.25,11873.96,0
+KPLT.US,D,20210611,000000,340,359.25,325.25,344,32333.32,0
+KPLT.US,D,20210614,000000,336,345,306.25,310.5,25600.72,0
+KPLT.US,D,20210615,000000,303.75,317.5,280.25,281,66020.04,0
+KPLT.US,D,20210616,000000,292.5,298.5,274,275.5,36140.4,0
+KPLT.US,D,20210617,000000,280.75,285,262.75,267,27887.8,0
+KPLT.US,D,20210618,000000,275,275.5,253.75,267.25,41629.12,0
+KPLT.US,D,20210621,000000,268.75,268.75,252.75,256.25,32932.2,0
+KPLT.US,D,20210622,000000,260,263.408,243.75,251.25,28120.88,0
+KPLT.US,D,20210623,000000,255.5,261.248,249,253.5,25472.84,0
+KPLT.US,D,20210624,000000,256.25,273.75,256.25,260.5,71083.64,0
+KPLT.US,D,20210625,000000,259.75,287.712,254.25,281.5,43362.16,0
+KPLT.US,D,20210628,000000,285,287.5,267.25,267.75,27021.92,0
+KPLT.US,D,20210629,000000,273.75,274.25,257.5,261.25,15671.72,0
+KPLT.US,D,20210630,000000,263,272.5,257.5,270.25,35002.2,0
+KPLT.US,D,20210701,000000,272.5,296.5,272.5,286.25,48100.32,0
+KPLT.US,D,20210702,000000,284,297.25,276.5,282.75,29580.76,0
+KPLT.US,D,20210706,000000,284.75,287,266.125,268.75,23156.48,0
+KPLT.US,D,20210707,000000,270.25,275,238.75,255.25,50931.88,0
+KPLT.US,D,20210708,000000,250,262.25,250,257,30648.8,0
+KPLT.US,D,20210709,000000,258,282.25,256.25,279.25,37403.24,0
+KPLT.US,D,20210712,000000,279.25,292.25,272,276.25,17586.04,0
+KPLT.US,D,20210713,000000,277.75,287.75,276.25,278.5,26927.04,0
+KPLT.US,D,20210714,000000,279,279.875,234.75,252.75,66001.04,0
+KPLT.US,D,20210715,000000,256.25,267.75,235.75,236.25,61015.2,0
+KPLT.US,D,20210716,000000,240,246.747,223.5,223.75,52012.96,0
+KPLT.US,D,20210719,000000,228,230,202,219.75,49826.64,0
+KPLT.US,D,20210720,000000,220,227.25,219.25,226.25,26291.84,0
+KPLT.US,D,20210721,000000,228.75,239.228,228.75,233.75,23648.12,0
+KPLT.US,D,20210722,000000,235.75,235.75,228,231.75,10222.28,0
+KPLT.US,D,20210723,000000,230.5,236.748,228.25,232,12844.2,0
+KPLT.US,D,20210726,000000,231.75,239.5,230.375,232,17850.96,0
+KPLT.US,D,20210727,000000,229.25,229.5,212.75,219.25,29471.72,0
+KPLT.US,D,20210728,000000,218.5,224.25,212.25,213.5,25469.76,0
+KPLT.US,D,20210729,000000,214,215.5,204.75,210,26150.88,0
+KPLT.US,D,20210730,000000,207,207.5,196,200.25,41611.68,0
+KPLT.US,D,20210802,000000,211.25,226.995,202.5,217.25,79332,0
+KPLT.US,D,20210803,000000,221,224.75,205,219,44006.68,0
+KPLT.US,D,20210804,000000,219.25,226.75,216,223.75,29003.68,0
+KPLT.US,D,20210805,000000,227.25,244.75,226.75,239.5,47311.64,0
+KPLT.US,D,20210806,000000,240,241.75,229.75,235,20123,0
+KPLT.US,D,20210809,000000,237,246.25,233,243.25,33093.28,0
+KPLT.US,D,20210810,000000,146.525,147.06,102.75,106.5,1196781.28,0
+KPLT.US,D,20210811,000000,110.25,110.75,93,97.5,544408.84,0
+KPLT.US,D,20210812,000000,96.5,97.25,89.5,93.5,218236.88,0
+KPLT.US,D,20210813,000000,95.1675,95.5,83.5,83.75,260537.36,0
+KPLT.US,D,20210816,000000,84.25,84.5,77.5,79.5,214396.48,0
+KPLT.US,D,20210817,000000,78.25,87,77.75,85,193416.2,0
+KPLT.US,D,20210818,000000,83.75,85.25,79.5,83.75,94530.4,0
+KPLT.US,D,20210819,000000,82,86,79.5,80.25,117844.4,0
+KPLT.US,D,20210820,000000,80.25,82,77.75,79.5,75212.4,0
+KPLT.US,D,20210823,000000,80.5,85.25,79.25,84,81226.56,0
+KPLT.US,D,20210824,000000,84,89.75,83,88.75,111838.84,0
+KPLT.US,D,20210825,000000,88,92.5,85.75,90.75,73290.12,0
+KPLT.US,D,20210826,000000,90.5,90.5,84.25,85.5,63279.52,0
+KPLT.US,D,20210827,000000,85.75,91.25,83.5,90.5,148956.24,0
+KPLT.US,D,20210830,000000,108.25,144.75,102.25,127.25,3526801,0
+KPLT.US,D,20210831,000000,118.75,127,110.25,121.125,626018.84,0
+KPLT.US,D,20210901,000000,118,127.5,115,121.75,291158.24,0
+KPLT.US,D,20210902,000000,122.75,162.5,120.5,141,1857058.6,0
+KPLT.US,D,20210903,000000,137,193.75,136.5,159.5,5330199.28,0
+KPLT.US,D,20210907,000000,171.75,186.5,160.5,162,1390235.6,0
+KPLT.US,D,20210908,000000,159.25,160.75,142.75,153.5,408612.04,0
+KPLT.US,D,20210909,000000,154.25,162.25,150.212,157.5,368804.6,0
+KPLT.US,D,20210910,000000,173.75,179,158.25,161.25,880463.12,0
+KPLT.US,D,20210913,000000,162.5,176.25,143,169,813816.44,0
+KPLT.US,D,20210914,000000,186.75,189.75,158.5,165,978510,0
+KPLT.US,D,20210915,000000,166.75,172.25,157.25,162.5,290911.6,0
+KPLT.US,D,20210916,000000,156.25,164,151.25,158.25,218411.92,0
+KPLT.US,D,20210917,000000,155.25,160.75,148,160.75,304262.56,0
+KPLT.US,D,20210920,000000,150,163.75,146.75,153.5,249178.92,0
+KPLT.US,D,20210921,000000,154,154,134.25,137.5,318321.28,0
+KPLT.US,D,20210922,000000,137.25,141.475,132.5,136.5,183260.28,0
+KPLT.US,D,20210923,000000,140.332,164,132.25,155.75,808582.52,0
+KPLT.US,D,20210924,000000,149.868,156.75,143.75,146.75,205882.36,0
+KPLT.US,D,20210927,000000,149,161.5,143.75,153.75,329782.92,0
+KPLT.US,D,20210928,000000,150.258,155.5,138.25,140.25,273648.84,0
+KPLT.US,D,20210929,000000,143.05,145.5,132.75,133.25,210549.76,0
+KPLT.US,D,20210930,000000,136,143.75,127.25,135.75,200882.6,0
+KPLT.US,D,20211001,000000,134.5,136.748,128,130,97142.6,0
+KPLT.US,D,20211004,000000,127.048,128.318,119.75,120.75,115028.44,0
+KPLT.US,D,20211005,000000,120.5,120.748,114,116,120903.28,0
+KPLT.US,D,20211006,000000,110.25,128.75,109,123.75,360560.48,0
+KPLT.US,D,20211007,000000,122.5,126,116.75,117.25,303431.56,0
+KPLT.US,D,20211008,000000,117.75,118.75,112.75,113.75,100641,0
+KPLT.US,D,20211011,000000,114,131.25,114,121,255588.44,0
+KPLT.US,D,20211012,000000,121.837,123.125,117,123,79392.84,0
+KPLT.US,D,20211013,000000,122.598,132,121.752,129.25,148146.6,0
+KPLT.US,D,20211014,000000,129.5,135.25,126.462,129.5,116356.68,0
+KPLT.US,D,20211015,000000,129.5,130,120.25,121.25,118913.96,0
+KPLT.US,D,20211018,000000,120,123.25,118.75,122.5,82639.28,0
+KPLT.US,D,20211019,000000,122.75,124,118,122.5,80670.16,0
+KPLT.US,D,20211020,000000,121.87,127.5,119,123.25,90756.92,0
+KPLT.US,D,20211021,000000,121.75,124.422,120.25,122,64761.36,0
+KPLT.US,D,20211022,000000,116.5,119.25,111,113.75,129533.28,0
+KPLT.US,D,20211025,000000,113.75,119.25,111.5,117.5,83060.8,0
+KPLT.US,D,20211026,000000,116.5,118.375,113,115.5,69872.56,0
+KPLT.US,D,20211027,000000,115.25,115.5,111,113,75154.32,0
+KPLT.US,D,20211028,000000,110.5,112.625,105.5,106.25,103686.12,0
+KPLT.US,D,20211029,000000,106,110.25,103.75,110.25,64076.76,0
+KPLT.US,D,20211101,000000,108.25,115.25,108.25,114.25,67016.68,0
+KPLT.US,D,20211102,000000,115,115,106.5,114,65973.88,0
+KPLT.US,D,20211103,000000,112.69,117.5,110.25,111,55617.96,0
+KPLT.US,D,20211104,000000,111.5,112.5,105.25,106.25,90184.6,0
+KPLT.US,D,20211105,000000,107.25,107.25,102.25,106.75,62175.8,0
+KPLT.US,D,20211108,000000,107.5,110.5,103.5,103.75,132777.24,0
+KPLT.US,D,20211109,000000,113.75,151.25,111.25,143.75,2698288.76,0
+KPLT.US,D,20211110,000000,137,137.5,118.75,124.75,528363.88,0
+KPLT.US,D,20211111,000000,132,132,121.5,126.25,189995.88,0
+KPLT.US,D,20211112,000000,125.5,129.125,120.5,127.25,131531.12,0
+KPLT.US,D,20211115,000000,129.5,132,122.75,124,91526.12,0
+KPLT.US,D,20211116,000000,122.572,122.625,115,116.25,129778.56,0
+KPLT.US,D,20211117,000000,114.5,117,109.5,112.75,107853.28,0
+KPLT.US,D,20211118,000000,112.5,112.75,103.75,107,132452.64,0
+KPLT.US,D,20211119,000000,109.25,110,103.25,105.75,82218.76,0
+KPLT.US,D,20211122,000000,106.895,106.895,96.5,97.75,195025.64,0
+KPLT.US,D,20211123,000000,96.5,101.4,91.75,96.75,137480.04,0
+KPLT.US,D,20211124,000000,97,105.5,95,102,132307.64,0
+KPLT.US,D,20211126,000000,95.75,100,94,98,82087.8,0
+KPLT.US,D,20211129,000000,100,101,95,99,69043.16,0
+KPLT.US,D,20211130,000000,100,101.005,93.75,98.25,71017.52,0
+KPLT.US,D,20211201,000000,98.75,99.41,90.625,91.5,114014.8,0
+KPLT.US,D,20211202,000000,78.75,84.5,74.5,79.25,236233.56,0
+KPLT.US,D,20211203,000000,79.25,80,70.75,71.5,152499.44,0
+KPLT.US,D,20211206,000000,72.75,73.625,65.75,71.25,170991.2,0
+KPLT.US,D,20211207,000000,75,84.25,74,81.75,149117,0
+KPLT.US,D,20211208,000000,87.5,92.9375,85.25,89.5,152985.32,0
+KPLT.US,D,20211209,000000,88.5,93.5,87.5,92.75,124255.84,0
+KPLT.US,D,20211210,000000,93.75,95.25,90.5,95.25,108911.92,0
+KPLT.US,D,20211213,000000,94.25,99.75,93.25,95.5,93325.52,0
+KPLT.US,D,20211214,000000,103.5,103.5,96.25,100,117294.88,0
+KPLT.US,D,20211215,000000,98.75,99.5,85.75,94.75,161879.36,0
+KPLT.US,D,20211216,000000,94,96.5,87.75,87.75,80463.2,0
+KPLT.US,D,20211217,000000,86.25,90.875,83.875,85.25,137295.12,0
+KPLT.US,D,20211220,000000,82.625,86,78.75,79,98743.4,0
+KPLT.US,D,20211221,000000,80.5,85.25,80.25,82.25,96913.08,0
+KPLT.US,D,20211222,000000,80.5,83,79,81,61374.08,0
+KPLT.US,D,20211223,000000,80.5,84.75,78.625,83,131072.4,0
+KPLT.US,D,20211227,000000,82.75,85.625,80.25,80.5,78662.44,0
+KPLT.US,D,20211228,000000,82.25,83.25,75,75.5,75793.68,0
+KPLT.US,D,20211229,000000,75,78,73.25,76,97399.8,0
+KPLT.US,D,20211230,000000,75,83.75,75,80.5,106124.08,0
+KPLT.US,D,20211231,000000,79.75,87.25,79.5,84.25,136174.64,0
+KPLT.US,D,20220103,000000,83,85.7825,81.25,85,67789.36,0
+KPLT.US,D,20220104,000000,84.5,85.475,79.25,80.5,48192.84,0
+KPLT.US,D,20220105,000000,80,80.875,71.75,72,82836.8,0
+KPLT.US,D,20220106,000000,72.9525,74.875,69.5025,72,54887.56,0
+KPLT.US,D,20220107,000000,72.5,77.25,71.25,72.5,59115.68,0
+KPLT.US,D,20220110,000000,70.75,71,65.75,68.25,70394.52,0
+KPLT.US,D,20220111,000000,69,72.75,67,71.5,41519.56,0
+KPLT.US,D,20220112,000000,73,73.4975,69,69.5,30949.28,0
+KPLT.US,D,20220113,000000,70,70,65.75,67.5,52395.2,0
+KPLT.US,D,20220114,000000,66.75,68.5,63.125,65.75,71446.2,0
+KPLT.US,D,20220118,000000,63.25,64.955,62,63,62075.6,0
+KPLT.US,D,20220119,000000,64.25,68.25,63.5,65.25,53274.8,0
+KPLT.US,D,20220120,000000,67.5,68.75,65.25,65.75,65592.44,0
+KPLT.US,D,20220121,000000,64.5,64.5375,59,59.5,82244.2,0
+KPLT.US,D,20220124,000000,54.75,59.5,52.5,59,87199.32,0
+KPLT.US,D,20220125,000000,56.25,60.5,55.0025,58.5,35470.88,0
+KPLT.US,D,20220126,000000,60.5,62.5,57.125,57.25,47754,0
+KPLT.US,D,20220127,000000,58,58.255,52.25,52.5,35608.88,0
+KPLT.US,D,20220128,000000,52.5,57.05,51.5,56,39479.04,0
+KPLT.US,D,20220131,000000,56.5,65,55.875,64.25,63726,0
+KPLT.US,D,20220201,000000,64.555,67.625,63.0075,67,49912.28,0
+KPLT.US,D,20220202,000000,66.875,67.5,64,66.5,62480.56,0
+KPLT.US,D,20220203,000000,63.5,65.75,59,59.25,44108.4,0
+KPLT.US,D,20220204,000000,59.5,61.25,57.85,60.25,18023.56,0
+KPLT.US,D,20220207,000000,61,62.5275,54.75,55,86437.72,0
+KPLT.US,D,20220208,000000,55,58.75,54,58.5,32799.36,0
+KPLT.US,D,20220209,000000,60,61.75,58.25,60.5,34442.8,0
+KPLT.US,D,20220210,000000,58.45,66.75,57,60.25,108428.44,0
+KPLT.US,D,20220211,000000,58,61.0025,56.05,56.5,39933.88,0
+KPLT.US,D,20220214,000000,56.625,58.25,54.25,54.5,33855.96,0
+KPLT.US,D,20220215,000000,55.75,59,54.5,59,33960.08,0
+KPLT.US,D,20220216,000000,58.2975,59.5,56.755,58.75,28707.6,0
+KPLT.US,D,20220217,000000,58.25,59.025,54.375,54.75,32616.16,0
+KPLT.US,D,20220218,000000,55,56.7675,51.75,53.5,40256.88,0
+KPLT.US,D,20220222,000000,52.75,53.25,49.25,50.5,43676.16,0
+KPLT.US,D,20220223,000000,50.8,54,49.625,51.75,46906.32,0
+KPLT.US,D,20220224,000000,48,54.5,47.25,54,64797.36,0
+KPLT.US,D,20220225,000000,52.75,55,51,55,47297.4,0
+KPLT.US,D,20220228,000000,54.5,59.25,53.75,57.25,37790.68,0
+KPLT.US,D,20220301,000000,56.75,58.5,53,53.25,25413.04,0
+KPLT.US,D,20220302,000000,53.5,54.75,52,54.25,23774.16,0
+KPLT.US,D,20220303,000000,54,54.5,48.75,50,41113.44,0
+KPLT.US,D,20220304,000000,49.75,51.5,47.5,48,31670.52,0
+KPLT.US,D,20220307,000000,46,50.5,45.5,46.5,50069.8,0
+KPLT.US,D,20220308,000000,45.25,49.75,44.25,47,59085.36,0
+KPLT.US,D,20220309,000000,48,50.75,47.75,50.25,29297.04,0
+KPLT.US,D,20220310,000000,50.25,52,46.75,50,37936.96,0
+KPLT.US,D,20220311,000000,50.25,52,45.375,47.5,47892.72,0
+KPLT.US,D,20220314,000000,48.25,48.25,43.75,44,89789.36,0
+KPLT.US,D,20220315,000000,46.25,59.75,45,46.75,228180.12,0
+KPLT.US,D,20220316,000000,49.75,52.875,48,52.25,85732.6,0
+KPLT.US,D,20220317,000000,51,55.95,51,55,36797.6,0
+KPLT.US,D,20220318,000000,54.5,59.3025,54.27,55.5,53899.36,0
+KPLT.US,D,20220321,000000,55.75,57,53,55.5,40463.44,0
+KPLT.US,D,20220322,000000,55.5,57.75,55.25,56,48594.36,0
+KPLT.US,D,20220323,000000,55.5,60.5,55.5,60,39709.28,0
+KPLT.US,D,20220324,000000,61.25,62,59.25,60.5,23283.16,0
+KPLT.US,D,20220325,000000,59.75,59.75,54,57.75,43574.68,0
+KPLT.US,D,20220328,000000,59,63.5,58,63,42780.28,0
+KPLT.US,D,20220329,000000,62.75,67.5,61.875,62.5,45406.64,0
+KPLT.US,D,20220330,000000,61.25,63,60.25,61,23298.32,0
+KPLT.US,D,20220331,000000,60.25,60.875,58.5,59.5,25729,0
+KPLT.US,D,20220401,000000,60.5,60.5,57.625,58,18047.12,0
+KPLT.US,D,20220404,000000,58.75,61.5,58.75,60.25,13450.12,0
+KPLT.US,D,20220405,000000,60.75,60.75,56.2725,56.75,17514.48,0
+KPLT.US,D,20220406,000000,55.3,56.75,54,55.25,25337.92,0
+KPLT.US,D,20220407,000000,54.5,55,49.75,52.5,30505.8,0
+KPLT.US,D,20220408,000000,51.75,53.125,50.25,51.25,20833.6,0
+KPLT.US,D,20220411,000000,49.75,51.5,48.5,50.25,15701.48,0
+KPLT.US,D,20220412,000000,50.5,53.25,50.5,52,20676.68,0
+KPLT.US,D,20220413,000000,52,52.25,50,51,24258.76,0
+KPLT.US,D,20220414,000000,53.25,53.25,49,51,23439.76,0
+KPLT.US,D,20220418,000000,50.75,51.25,47.75,48.75,36315.88,0
+KPLT.US,D,20220419,000000,48.5,53,48.5,52.25,28220.8,0
+KPLT.US,D,20220420,000000,52.25,52.25,50.125,50.5,23059.8,0
+KPLT.US,D,20220421,000000,51.25,52.5,46.25,48,30270.44,0
+KPLT.US,D,20220422,000000,47.25,48.25,45.0525,46.5,18006.04,0
+KPLT.US,D,20220425,000000,46,47.5,45.2525,46.25,18901.72,0
+KPLT.US,D,20220426,000000,46,46,42.75,43,23346.8,0
+KPLT.US,D,20220427,000000,42.5,44.375,42,42.5,22086.96,0
+KPLT.US,D,20220428,000000,44,44.5,41.25,43.5,27891.28,0
+KPLT.US,D,20220429,000000,42.5,45.5,42.25,44.25,22264.92,0
+KPLT.US,D,20220502,000000,43.5,43.95,41.25,43.5,30394.8,0
+KPLT.US,D,20220503,000000,43.75,46.25,42.375,45.5,21532.84,0
+KPLT.US,D,20220504,000000,45.25,46,42.25,45.75,22687.4,0
+KPLT.US,D,20220505,000000,45,45.25,41.25,42,28837.28,0
+KPLT.US,D,20220506,000000,42,42,38.625,40.5,24535.52,0
+KPLT.US,D,20220509,000000,39.5,40,32,33.25,84722.68,0
+KPLT.US,D,20220510,000000,28.75,36.375,28,35.75,78054.36,0
+KPLT.US,D,20220511,000000,33.25,34.25,32.5,33.25,38588.92,0
+KPLT.US,D,20220512,000000,32.5,34.25,29.75,31.25,35163.52,0
+KPLT.US,D,20220513,000000,33.75,35.25,33,34,28223.32,0
+KPLT.US,D,20220516,000000,33.25,35.5,32.75,33,16755.32,0
+KPLT.US,D,20220517,000000,34,36.25,32.625,36.25,16729,0
+KPLT.US,D,20220518,000000,35.5,35.8,31.5,32.25,15575.4,0
+KPLT.US,D,20220519,000000,32.5,33.25,30.75,31.75,14137.56,0
+KPLT.US,D,20220520,000000,32.5,33.5,29.25,30.75,18021.52,0
+KPLT.US,D,20220523,000000,30.25,32.5,29.25,30.5,9441.52,0
+KPLT.US,D,20220524,000000,29.75,30.5,27.75,28.5,15390.32,0
+KPLT.US,D,20220525,000000,28.0025,29.5,27.5,28.75,16805,0
+KPLT.US,D,20220526,000000,28.75,33.5,27.5,33.25,25702.64,0
+KPLT.US,D,20220527,000000,34.25,35.5,33.28,35.25,14707.08,0
+KPLT.US,D,20220531,000000,34.25,36.5,33.75,34.5,12921.88,0
+KPLT.US,D,20220601,000000,34.75,36.5,33,34.5,10031.32,0
+KPLT.US,D,20220602,000000,34.5,36.25,33.78,36,11370.6,0
+KPLT.US,D,20220603,000000,35.25,39.5,33.5,39.25,22459.96,0
+KPLT.US,D,20220606,000000,39,39.75,36.8425,39,9862.48,0
+KPLT.US,D,20220607,000000,37.25,38,35,36,31223.96,0
+KPLT.US,D,20220608,000000,40.25,48.25,39.5,40.5,89428.44,0
+KPLT.US,D,20220609,000000,40.5,40.5,37.75,38.5,18380.96,0
+KPLT.US,D,20220610,000000,37.5,38,35.75,36.75,17957.2,0
+KPLT.US,D,20220613,000000,35.25,35.6275,31.25,33.5,27834.8,0
+KPLT.US,D,20220614,000000,35,35.5,31,33.5,12600.88,0
+KPLT.US,D,20220615,000000,31.5,34.5,31.25,33.25,11876,0
+KPLT.US,D,20220616,000000,31.75,32.25,30.25,31.25,9627.08,0
+KPLT.US,D,20220617,000000,32,32.5,30.75,31.5,5893,0
+KPLT.US,D,20220621,000000,31.75,33.25,31.25,31.75,10001.64,0
+KPLT.US,D,20220622,000000,31.4975,32.5,31.25,32.5,6576.52,0
+KPLT.US,D,20220623,000000,32.25,33.5,31.25,31.5,12688.96,0
+KPLT.US,D,20220624,000000,31.75,33.5,31.25,33.25,26997.08,0
+KPLT.US,D,20220627,000000,32.75,33.25,31.25,32.75,13102.36,0
+KPLT.US,D,20220628,000000,33.25,33.25,29,29.75,19708.44,0
+KPLT.US,D,20220629,000000,28.75,29.25,26.5,27.5,31261.88,0
+KPLT.US,D,20220630,000000,26.5,27.5,25,26.75,64135.84,0
+KPLT.US,D,20220701,000000,26.25,28.75,26.25,27.5,18913.16,0
+KPLT.US,D,20220705,000000,26.5,28.5,26.25,28.25,10057.44,0
+KPLT.US,D,20220706,000000,27.75,29.5,26,29.25,21490.44,0
+KPLT.US,D,20220707,000000,29.75,31.2475,28.2525,31,18626.64,0
+KPLT.US,D,20220708,000000,30.5,31.25,29.75,31,7346,0
+KPLT.US,D,20220711,000000,29.75,30.75,28,30,9807.76,0
+KPLT.US,D,20220712,000000,30,31,28.75,29.75,7365.44,0
+KPLT.US,D,20220713,000000,29.5,31.75,29,30.75,9174.8,0
+KPLT.US,D,20220714,000000,30,31.75,29,29.5,11242.2,0
+KPLT.US,D,20220715,000000,29.5,30.75,28.75,30.25,15106.44,0
+KPLT.US,D,20220718,000000,30.5,31.25,28.75,30.25,15055,0
+KPLT.US,D,20220719,000000,30.25,33.75,29.5,32.5,28189.76,0
+KPLT.US,D,20220720,000000,33.25,35,31,31.5,27693.84,0
+KPLT.US,D,20220721,000000,31.5,32.25,31.25,32.25,6402.08,0
+KPLT.US,D,20220722,000000,32.25,33.75,30.25,31.75,29206.28,0
+KPLT.US,D,20220725,000000,31.75,32,31,31.75,4005.8,0
+KPLT.US,D,20220726,000000,31,31,28.75,29.75,12226.96,0
+KPLT.US,D,20220727,000000,29.75,36.25,29.0025,34.25,84353.56,0
+KPLT.US,D,20220728,000000,34.75,37.5,32.25,34,71350.52,0
+KPLT.US,D,20220729,000000,33.25,34,31,32.5,27758.28,0
+KPLT.US,D,20220801,000000,31.5,34.25,30.795,33.25,19583.2,0
+KPLT.US,D,20220802,000000,33.25,34.25,31.25,33.75,40349.64,0
+KPLT.US,D,20220803,000000,33.5,36,33.3975,35.75,24856.2,0
+KPLT.US,D,20220804,000000,35.25,37.5,35,37.5,25382,0
+KPLT.US,D,20220805,000000,35.25,37.25,34.75,37,12427.16,0
+KPLT.US,D,20220808,000000,37.25,39.625,36.4325,38.25,35771.92,0
+KPLT.US,D,20220809,000000,33,37.75,33,36.25,31279.64,0
+KPLT.US,D,20220810,000000,36.75,37.25,34.75,35,26370.4,0
+KPLT.US,D,20220811,000000,35.25,38.75,35.25,38,28898.16,0
+KPLT.US,D,20220812,000000,38.25,43.25,37,39.75,29245.44,0
+KPLT.US,D,20220815,000000,39,40,38.5,39,11461.4,0
+KPLT.US,D,20220816,000000,38,39.75,37.5,38.25,17317.2,0
+KPLT.US,D,20220817,000000,37.25,37.9375,36.5,36.75,13533.72,0
+KPLT.US,D,20220818,000000,36.25,36.75,34.75,35.25,9580.16,0
+KPLT.US,D,20220819,000000,34.75,34.75,32.75,33,12236.04,0
+KPLT.US,D,20220822,000000,32.5,33,29.25,29.5,31841.6,0
+KPLT.US,D,20220823,000000,29.75,30.25,27.26,27.875,37974.16,0
+KPLT.US,D,20220824,000000,28.25,29,26.75,28.25,27783.2,0
+KPLT.US,D,20220825,000000,28,29,27.25,29,12341.84,0
+KPLT.US,D,20220826,000000,28.5,29.25,26,27.5,19618.84,0
+KPLT.US,D,20220829,000000,26.25,27.5,26,27.25,9827.68,0
+KPLT.US,D,20220830,000000,27.25,28.25,26,26.75,13812.08,0
+KPLT.US,D,20220831,000000,26.25,29,25.5,28.5,20010.2,0
+KPLT.US,D,20220901,000000,27.75,28.5,26.25,27,23283.68,0
+KPLT.US,D,20220902,000000,27.5,28.25,26.5,28.25,13371.96,0
+KPLT.US,D,20220906,000000,28,30,27.0425,30,18424.92,0
+KPLT.US,D,20220907,000000,29.75,31.5,29.5,31.25,13445.24,0
+KPLT.US,D,20220908,000000,31.25,31.5,29.775,31.25,10132.52,0
+KPLT.US,D,20220909,000000,30.75,33.25,30.265,32.75,12867.08,0
+KPLT.US,D,20220912,000000,32.5,34,32.25,33.25,12916.92,0
+KPLT.US,D,20220913,000000,31.25,33.5,29.75,30.75,13221.08,0
+KPLT.US,D,20220914,000000,30.25,31.5,30.25,30.75,8816.96,0
+KPLT.US,D,20220915,000000,30.25,30.75,27.5,29.75,13909.84,0
+KPLT.US,D,20220916,000000,28.5,29.5,28.5,28.5,22333.72,0
+KPLT.US,D,20220919,000000,28.25,29,26,27,16781.32,0
+KPLT.US,D,20220920,000000,26,27,25,25.75,20670.68,0
+KPLT.US,D,20220921,000000,26,26.75,25,26,11106.08,0
+KPLT.US,D,20220922,000000,25.5,26.75,25,26,16439,0
+KPLT.US,D,20220923,000000,25.5,25.5,23.7525,25.5,15183.48,0
+KPLT.US,D,20220926,000000,25,26.25,24.25,24.75,10672,0
+KPLT.US,D,20220927,000000,25.25,25.75,24.945,25.75,7538.48,0
+KPLT.US,D,20220928,000000,25.5,25.75,24.4,25.75,8162.92,0
+KPLT.US,D,20220929,000000,24.75,25.75,22.525,23.2525,30317.68,0
+KPLT.US,D,20220930,000000,23.5025,25.75,21.265,24.0025,38387.28,0
+KPLT.US,D,20221003,000000,23.7575,24.555,22.2525,22.6875,16036.08,0
+KPLT.US,D,20221004,000000,23.25,24.25,22.915,23.7525,12966.08,0
+KPLT.US,D,20221005,000000,23.75,24.8325,23.49,23.8925,4837.24,0
+KPLT.US,D,20221006,000000,24,24.5,22.9775,23,14956.76,0
+KPLT.US,D,20221007,000000,23,23.75,21.3675,21.77,8891.64,0
+KPLT.US,D,20221010,000000,21.1175,22.9975,20.93,20.93,7270.28,0
+KPLT.US,D,20221011,000000,21.5,21.5,19.5,19.5,11050.28,0
+KPLT.US,D,20221012,000000,19.7475,20.5,19.5,19.6875,12392.08,0
+KPLT.US,D,20221013,000000,19.345,21.25,19.25,20.3075,11284.56,0
+KPLT.US,D,20221014,000000,20.3225,21.75,20,20,4276.92,0
+KPLT.US,D,20221017,000000,21,21.94,20.0025,20.0025,3128.44,0
+KPLT.US,D,20221018,000000,20,21.7675,20,21.5725,4497.32,0
+KPLT.US,D,20221019,000000,21.5,22.4725,21.5,22.1225,2822.96,0
+KPLT.US,D,20221020,000000,22.25,30,21.5025,27.5,72308.68,0
+KPLT.US,D,20221021,000000,26.25,26.25,23.055,23.3375,19279.76,0
+KPLT.US,D,20221024,000000,23.25,23.42,23,23.005,6974.52,0
+KPLT.US,D,20221025,000000,23.005,24.75,23,24,8088.68,0
+KPLT.US,D,20221026,000000,24.25,25.5,24.02,24.04,4342.32,0
+KPLT.US,D,20221027,000000,23.5,24.04,22,22.32,7833.72,0
+KPLT.US,D,20221028,000000,22.25,24.25,22.005,23.75,4503.68,0
+KPLT.US,D,20221031,000000,23.6525,26.25,22.5,23.75,9868.32,0
+KPLT.US,D,20221101,000000,24,24.1825,22.55,23.945,8029.56,0
+KPLT.US,D,20221102,000000,23.25,23.945,22.5,23.01,5095.08,0
+KPLT.US,D,20221103,000000,22.5,24.5,22.0025,23.9575,8299.84,0
+KPLT.US,D,20221104,000000,22.0775,24.2475,22.0775,23.0325,2806.28,0
+KPLT.US,D,20221107,000000,23.25,24,23,24,6219.6,0
+KPLT.US,D,20221108,000000,24.225,24.5,23.0375,23.8825,7835.16,0
+KPLT.US,D,20221109,000000,23.95,24.5,22,22.245,8291.6,0
+KPLT.US,D,20221110,000000,22.75,23.9775,22.375,22.9975,20524.72,0
+KPLT.US,D,20221111,000000,22.5,23.75,22.25,23.09,20099.6,0
+KPLT.US,D,20221114,000000,22.74,23.9125,22.3875,23.6825,9207.64,0
+KPLT.US,D,20221115,000000,24.7,24.875,24.0025,24.45,7234.8,0
+KPLT.US,D,20221116,000000,24.5,24.5,22.51,23.9025,6698.64,0
+KPLT.US,D,20221117,000000,23.25,23.9025,22.75,23.475,11531.92,0
+KPLT.US,D,20221118,000000,23.75,24.4975,23.0025,23.75,11029,0
+KPLT.US,D,20221121,000000,23.25,23.875,22.75,23.0025,3946.64,0
+KPLT.US,D,20221122,000000,22.75,23.2475,22.0025,22.5025,22649.16,0
+KPLT.US,D,20221123,000000,22.75,23.125,22,22.4375,9929.64,0
+KPLT.US,D,20221125,000000,22.9175,23.9975,22.55,23.9975,9068.24,0
+KPLT.US,D,20221128,000000,23.625,29.5,23.625,29.5,38020.12,0
+KPLT.US,D,20221129,000000,28.25,31.5,27.25,29,17702.36,0
+KPLT.US,D,20221130,000000,30.75,31.25,27.25,30,28195.12,0
+KPLT.US,D,20221201,000000,29.845,33.25,29.5,31.75,22348.96,0
+KPLT.US,D,20221202,000000,30.75,33.75,30.75,32.5,8065.76,0
+KPLT.US,D,20221205,000000,32,32.5,30.25,30.25,8804.92,0
+KPLT.US,D,20221206,000000,30,30.5,29.125,30,8817.36,0
+KPLT.US,D,20221207,000000,30.5,31,29.25,30.5,2560.36,0
+KPLT.US,D,20221208,000000,30,31.5,29.5,31,8379.28,0
+KPLT.US,D,20221209,000000,30.25,31.25,29.5,29.5,8448.44,0
+KPLT.US,D,20221212,000000,29.5,30.25,27,27,6936.76,0
+KPLT.US,D,20221213,000000,27.75,28.75,25,25.25,14219.48,0
+KPLT.US,D,20221214,000000,25.25,26.75,23.575,23.75,11715.84,0
+KPLT.US,D,20221215,000000,23.75,24.25,21.5,21.5,13979,0
+KPLT.US,D,20221216,000000,22.05,22.875,21.05,21.2525,15530.12,0
+KPLT.US,D,20221219,000000,21.2525,22.5,20.75,20.75,17997.76,0
+KPLT.US,D,20221220,000000,21.5,22.125,21.005,21.375,7503.88,0
+KPLT.US,D,20221221,000000,21.25,23.75,21.25,22.37,9015.44,0
+KPLT.US,D,20221222,000000,22.5,23.5725,21.375,21.7275,10248.88,0
+KPLT.US,D,20221223,000000,21.2925,21.9975,20.05,21.02,8814.04,0
+KPLT.US,D,20221227,000000,20.875,20.8871,19.6225,19.6225,14858.48,0
+KPLT.US,D,20221228,000000,19.755,19.9475,18.5,18.67,11541.6,0
+KPLT.US,D,20221229,000000,18.75,21,18.67,20.7525,26518.12,0
+KPLT.US,D,20221230,000000,20.775,23.9225,20.5,23.9175,25724.08,0
+KPLT.US,D,20230103,000000,23.98,24.7375,21.0025,22.1225,13409.12,0
+KPLT.US,D,20230104,000000,22.25,23.625,21.625,22.5,19215.88,0
+KPLT.US,D,20230105,000000,22.5,25.75,22.125,25.25,13800.24,0
+KPLT.US,D,20230106,000000,24.625,26.5,24.5325,24.5325,6542.64,0
+KPLT.US,D,20230109,000000,24.6075,27.75,24.5,26.75,14946.8,0
+KPLT.US,D,20230110,000000,26.5,27.25,24.645,26.25,8865.32,0
+KPLT.US,D,20230111,000000,25.75,27.5,25.5,25.75,8551.2,0
+KPLT.US,D,20230112,000000,25.5,26.75,25.5,26.75,3985.24,0
+KPLT.US,D,20230113,000000,26.25,28.75,26.25,27.25,6495.76,0
+KPLT.US,D,20230117,000000,27,27.75,25.25,26.75,9925.6,0
+KPLT.US,D,20230118,000000,27.25,27.7675,25,25.75,10970.24,0
+KPLT.US,D,20230119,000000,25.75,26.25,25,25.25,5958.72,0
+KPLT.US,D,20230120,000000,25.5,26.75,24.25,25.25,11028.96,0
+KPLT.US,D,20230123,000000,25.25,27.25,25,26.75,5724.84,0
+KPLT.US,D,20230124,000000,26.75,27,25.5,25.5,5654.68,0
+KPLT.US,D,20230125,000000,25.5,25.55,23.0075,23.3625,14266.12,0
+KPLT.US,D,20230126,000000,23.25,24.625,22.0275,22.075,8589.6,0
+KPLT.US,D,20230127,000000,22.75,23.75,21.525,23.75,7720.28,0
+KPLT.US,D,20230130,000000,23.43,24.625,22.875,23.875,4428.84,0
+KPLT.US,D,20230131,000000,23.875,25,23.625,24.5,5850.04,0
+KPLT.US,D,20230201,000000,24.75,26.25,23.9375,25.75,8993.64,0
+KPLT.US,D,20230202,000000,26,27.25,26,26.5,9008.88,0
+KPLT.US,D,20230203,000000,26.25,27.25,26.25,26.75,12574.68,0
+KPLT.US,D,20230206,000000,26.5,27.25,25.75,26.25,4059.08,0
+KPLT.US,D,20230207,000000,26.25,27.25,25.5,26.5,13285.28,0
+KPLT.US,D,20230208,000000,27.25,27.25,25.75,26.5,14893.4,0
+KPLT.US,D,20230209,000000,26.75,27.25,25.25,26.25,8474.92,0
+KPLT.US,D,20230210,000000,25.5,25.5,23.75,24.0625,4664.36,0
+KPLT.US,D,20230213,000000,25,25,24,24.4075,5347.52,0
+KPLT.US,D,20230214,000000,24.5,24.5,22.75,24.0775,6325.72,0
+KPLT.US,D,20230215,000000,24.0775,25,22.5,24,12617.56,0
+KPLT.US,D,20230216,000000,23.5,25,23.5,23.935,4529.92,0
+KPLT.US,D,20230217,000000,23.935,24.125,23.375,23.7,2291.68,0
+KPLT.US,D,20230221,000000,23.5,24.5,23,23,5280.92,0
+KPLT.US,D,20230222,000000,23.3275,26.5,23.3275,23.75,9742.56,0
+KPLT.US,D,20230223,000000,23.75,25.25,23,23.25,6727.36,0
+KPLT.US,D,20230224,000000,23,24.25,22.5,23.2125,6248.92,0
+KPLT.US,D,20230227,000000,23.2475,24.25,22.7875,23.75,3156.36,0
+KPLT.US,D,20230228,000000,23.75,24.5,23.325,24.185,5256.28,0
+KPLT.US,D,20230301,000000,24.25,25,23.5225,24.625,3138.76,0
+KPLT.US,D,20230302,000000,24.25,25.5,24.25,25,7375.92,0
+KPLT.US,D,20230303,000000,25.25,25.5,24.5,25.5,3994.12,0
+KPLT.US,D,20230306,000000,25.5,26.5,25,25.5,8661.88,0
+KPLT.US,D,20230307,000000,25.335,25.5,24.5,25,5889.8,0
+KPLT.US,D,20230308,000000,25,25.75,25,25.25,6510.24,0
+KPLT.US,D,20230309,000000,24.875,25,20,20.0025,51438.52,0
+KPLT.US,D,20230310,000000,19.75,20.42,17.5,17.8275,44831.48,0
+KPLT.US,D,20230313,000000,17.6875,17.75,13.75,15.87,34906.28,0
+KPLT.US,D,20230314,000000,16.25,17,15.3175,16.06,9833.24,0
+KPLT.US,D,20230315,000000,16.15,16.15,13.075,13.5,12524.64,0
+KPLT.US,D,20230316,000000,13.9,14.5,13.75,13.7525,8394.32,0
+KPLT.US,D,20230317,000000,13.5,14.375,11.94,12.0025,14908,0
+KPLT.US,D,20230320,000000,12.2875,12.4975,11.25,11.505,11308.72,0
+KPLT.US,D,20230321,000000,12.25,12.915,11.5025,12.5,6639.44,0
+KPLT.US,D,20230322,000000,12.5,12.85,11.75,11.7775,9540.56,0
+KPLT.US,D,20230323,000000,12.3375,13.6075,11.75,12.0825,10206.88,0
+KPLT.US,D,20230324,000000,12.2975,12.2975,10.6925,11.7525,3792.76,0
+KPLT.US,D,20230327,000000,11.75,12.695,11.75,11.75,2283.96,0
+KPLT.US,D,20230328,000000,11.5,12.25,11.5,11.625,3012.6,0
+KPLT.US,D,20230329,000000,11.51,11.875,11.51,11.525,5814.08,0
+KPLT.US,D,20230330,000000,11.62,11.695,10.0025,10.56,10460.4,0
+KPLT.US,D,20230331,000000,10.25,11.375,10.25,11.145,8093.2,0
+KPLT.US,D,20230403,000000,11.5,11.625,10.7825,11.1075,6785.92,0
+KPLT.US,D,20230404,000000,10.865,11.69,10.375,10.7525,9392.52,0
+KPLT.US,D,20230405,000000,10.75,11.0625,10.5025,10.525,3690,0
+KPLT.US,D,20230406,000000,10.5,11,10.5,10.76,2867.88,0
+KPLT.US,D,20230410,000000,10.5,12,10.5,11.65,7010.28,0
+KPLT.US,D,20230411,000000,11.75,12.375,11.25,11.75,5217.76,0
+KPLT.US,D,20230412,000000,11.645,12.2475,11.375,11.375,2204,0
+KPLT.US,D,20230413,000000,11.375,12.25,11.375,11.9975,1895.04,0
+KPLT.US,D,20230414,000000,11.9975,12.495,11.56,11.635,1776.6,0
+KPLT.US,D,20230417,000000,11.6275,12.72,11.6275,12.2675,4671.76,0
+KPLT.US,D,20230418,000000,12.5,13.6075,12.5,12.75,8804.56,0
+KPLT.US,D,20230419,000000,12.5,12.745,10.94,12,14696.72,0
+KPLT.US,D,20230420,000000,11.64,12.75,11,12.7475,5712,0
+KPLT.US,D,20230421,000000,12.365,12.5725,11.25,12.41,7377.4,0
+KPLT.US,D,20230424,000000,12.2875,12.75,11.4425,12.425,3007.8,0
+KPLT.US,D,20230425,000000,12.175,12.75,12.175,12.75,3810.32,0
+KPLT.US,D,20230426,000000,12.25,12.875,11.525,12.75,3547.84,0
+KPLT.US,D,20230427,000000,12.5,12.75,11.9575,12.25,3809.16,0
+KPLT.US,D,20230428,000000,11.9125,12.375,11.25,11.25,10315.16,0
+KPLT.US,D,20230501,000000,12.25,12.5,11.25,12.035,4659.6,0
+KPLT.US,D,20230502,000000,11.925,12.825,11.5,12.665,3634.12,0
+KPLT.US,D,20230503,000000,12.75,16.25,12.2,14.8725,9504.88,0
+KPLT.US,D,20230504,000000,15.25,16.25,14.1825,14.75,7415.8,0
+KPLT.US,D,20230505,000000,14.5525,15.75,14.2975,15.67,7447.2,0
+KPLT.US,D,20230508,000000,16,16.25,14.8225,15.75,5074.04,0
+KPLT.US,D,20230509,000000,16,16,15.0375,15.2475,2661.16,0
+KPLT.US,D,20230510,000000,15.5025,16,14.6525,15.775,11176.68,0
+KPLT.US,D,20230511,000000,17.5,18.25,15.75,16.7525,22089.56,0
+KPLT.US,D,20230512,000000,16.7025,17.9025,16.0275,17.25,7007.04,0
+KPLT.US,D,20230515,000000,17.5,18.22,17.5,18,1994.04,0
+KPLT.US,D,20230516,000000,18,18.0025,14.1256,14.6575,14746.72,0
+KPLT.US,D,20230517,000000,15.25,15.61,14.7512,15.3,5732.56,0
+KPLT.US,D,20230518,000000,15,15.75,13.95,15.25,9231.48,0
+KPLT.US,D,20230519,000000,15.5,16,14.5025,15.725,991.68,0
+KPLT.US,D,20230522,000000,15.725,15.75,14.8225,15.25,5174.6,0
+KPLT.US,D,20230523,000000,15.0425,15.495,14.5,15.2,3704.08,0
+KPLT.US,D,20230524,000000,15.5,15.8325,14.25,15.2375,4880.52,0
+KPLT.US,D,20230525,000000,14.9375,15,13.5,13.755,6127.12,0
+KPLT.US,D,20230526,000000,14,15,13.505,13.75,2825.16,0
+KPLT.US,D,20230530,000000,14,15,12.755,13.125,3187.08,0
+KPLT.US,D,20230531,000000,13.125,13.75,12.28,12.28,2742.68,0
+KPLT.US,D,20230601,000000,12.75,13.73,11.25,13.5,5244.44,0
+KPLT.US,D,20230602,000000,13.23,14.25,13,14.1,1837.04,0
+KPLT.US,D,20230605,000000,14,14.5,13.515,14.26,4981,0
+KPLT.US,D,20230606,000000,14.25,16.25,14.25,15.75,6696.04,0
+KPLT.US,D,20230607,000000,16.375,19.9475,16.375,17.25,21061.76,0
+KPLT.US,D,20230608,000000,17.25,17.8325,16.015,17.25,4405.76,0
+KPLT.US,D,20230609,000000,17.5,17.7475,15.025,15.5,9937.92,0
+KPLT.US,D,20230612,000000,15.25,16.2,14.5,15.25,4892.04,0
+KPLT.US,D,20230613,000000,14.295,15.75,14.295,15.25,6174.44,0
+KPLT.US,D,20230614,000000,15.25,16.1825,15.25,15.765,3591.08,0
+KPLT.US,D,20230615,000000,15.7525,19,15.75,18.75,10312.64,0
+KPLT.US,D,20230616,000000,18.5,22,18,21.87,11174.96,0
+KPLT.US,D,20230620,000000,21.675,21.7475,19.0325,20.53,6553.92,0
+KPLT.US,D,20230621,000000,20.25,22,20.25,21.25,4014.88,0
+KPLT.US,D,20230622,000000,21.125,22,20.13,21.5,4287.56,0
+KPLT.US,D,20230623,000000,21.75,21.9975,20.505,20.505,6500.76,0
+KPLT.US,D,20230626,000000,21,21.5,20.2675,20.75,3065.8,0
+KPLT.US,D,20230627,000000,20.1275,21.5,20.025,20.125,4655.4,0
+KPLT.US,D,20230628,000000,20.75,21.4975,20.2475,20.2475,3343.56,0
+KPLT.US,D,20230629,000000,20.2953,22.5,20,22.5,2962.72,0
+KPLT.US,D,20230630,000000,22.5,22.82,21.25,22.5,3510.4,0
+KPLT.US,D,20230703,000000,22.5,22.82,20.0875,21.6125,2365.04,0
+KPLT.US,D,20230705,000000,21.655,24.7225,21.655,23.4975,9231.44,0
+KPLT.US,D,20230706,000000,23.625,24.75,21.705,23.1125,6815.64,0
+KPLT.US,D,20230707,000000,22.54,23.5975,22.25,23.25,3764.88,0
+KPLT.US,D,20230710,000000,23.25,24,22.75,23.1175,4420.68,0
+KPLT.US,D,20230711,000000,23,24.76,22.625,24.5,13190,0
+KPLT.US,D,20230712,000000,20.5,20.5,15.2825,18.1525,63043.28,0
+KPLT.US,D,20230713,000000,18.1525,20.2525,18,19.4575,15427.44,0
+KPLT.US,D,20230714,000000,19.555,20,18.75,18.85,4971.96,0
+KPLT.US,D,20230717,000000,19.4,19.75,17.75,19.425,8566.84,0
+KPLT.US,D,20230718,000000,19.0925,19.75,18.5125,19.395,4074.72,0
+KPLT.US,D,20230719,000000,19.25,20.7025,18.75,19.05,6929.6,0
+KPLT.US,D,20230720,000000,19,19.71,17.735,18.75,3825.32,0
+KPLT.US,D,20230721,000000,18.5,20.3425,18.5,19.44,4952.04,0
+KPLT.US,D,20230724,000000,19.44,19.975,18.625,18.7875,2549.6,0
+KPLT.US,D,20230725,000000,19.175,19.75,18.095,18.5,5325.88,0
+KPLT.US,D,20230726,000000,19.5,20,18.375,20,10370.44,0
+KPLT.US,D,20230727,000000,19.75,20.74,18.375,19,15722.96,0
+KPLT.US,D,20230728,000000,13.51,19.69,13.51,19.09,193221,0
+KPLT.US,D,20230731,000000,18.75,20.3,17.5001,17.72,39741,0
+KPLT.US,D,20230801,000000,17.32,17.53,16.03,16.5,36304,0
+KPLT.US,D,20230802,000000,16.16,16.73,15.82,16.01,8034,0
+KPLT.US,D,20230803,000000,16.07,16.35,15.92,16.35,9307,0
+KPLT.US,D,20230804,000000,16.22,17.28,16.13,17.27,9848,0
+KPLT.US,D,20230807,000000,16.43,18.27,16.43,17.9,12070,0
+KPLT.US,D,20230808,000000,17.74,18.9,17,18.9,16209,0
+KPLT.US,D,20230809,000000,18.9,20.3,17.81,19.76,35993,0
+KPLT.US,D,20230810,000000,18.97,19.27,18.4,19.09,14436,0
+KPLT.US,D,20230811,000000,18.85,18.85,16.91,17.59,28074,0
+KPLT.US,D,20230814,000000,17.35,17.35,16.3,17.14,12802,0
+KPLT.US,D,20230815,000000,16.93,17.18,16.46,17.05,16217,0
+KPLT.US,D,20230816,000000,16.64,16.705,16.07,16.55,12616,0
+KPLT.US,D,20230817,000000,16.16,16.259,14.7,14.7,11147,0
+KPLT.US,D,20230818,000000,14.45,14.9,14.105,14.9,10339,0
+KPLT.US,D,20230821,000000,14.59,14.99,14.0265,14.67,5881,0
+KPLT.US,D,20230822,000000,14.6,14.6,14.11,14.41,4283,0
+KPLT.US,D,20230823,000000,14.11,14.16,12.6301,13.58,18743,0
+KPLT.US,D,20230824,000000,13.04,13.275,12.83,13.275,3907,0
+KPLT.US,D,20230825,000000,13.3,13.54,12.81,13.34,4340,0
+KPLT.US,D,20230828,000000,13.02,13.02,12.6,12.6,3719,0
+KPLT.US,D,20230829,000000,12.72,13.77,12.6,13.77,9158,0
+KPLT.US,D,20230830,000000,13.7999,13.7999,12.85,13.75,6375,0
+KPLT.US,D,20230831,000000,13.225,13.35,13.225,13.33,3148,0
+KPLT.US,D,20230901,000000,13.1885,13.315,13.04,13.13,3566,0
+KPLT.US,D,20230905,000000,13.145,13.43,13.145,13.205,2101,0
+KPLT.US,D,20230906,000000,13,13,12.85,12.85,1964,0
+KPLT.US,D,20230907,000000,12.88,12.97,12.605,12.7,2955,0
+KPLT.US,D,20230908,000000,12.61,12.95,12.61,12.6401,5294,0
+KPLT.US,D,20230911,000000,12.76,12.76,12.5696,12.5696,2540,0
+KPLT.US,D,20230912,000000,13.05,13.4984,12.69,12.75,6192,0
+KPLT.US,D,20230913,000000,12.63,13.7239,12.63,12.65,7731,0
+KPLT.US,D,20230914,000000,13.01,13.086,12.6202,12.7511,3499,0
+KPLT.US,D,20230915,000000,12.71,12.8,12.5,12.6,12288,0
+KPLT.US,D,20230918,000000,12.1605,12.55,12.01,12.0522,10156,0
+KPLT.US,D,20230919,000000,11.89,11.89,11.1,11.77,12082,0
+KPLT.US,D,20230920,000000,11.55,12.01,11.225,11.24,6820,0
+KPLT.US,D,20230921,000000,10.8,11.23,10.3586,10.95,11558,0
+KPLT.US,D,20230922,000000,10.21,10.9499,10.21,10.5,4502,0
+KPLT.US,D,20230925,000000,10.5,10.5,10.2,10.2,2486,0
+KPLT.US,D,20230926,000000,10.2,10.49,10,10.396,7211,0
+KPLT.US,D,20230927,000000,10.17,10.29,10.01,10.01,3010,0
+KPLT.US,D,20230928,000000,10.245,10.25,10.245,10.25,1553,0
+KPLT.US,D,20230929,000000,10.11,10.61,10.11,10.24,3245,0
+KPLT.US,D,20231002,000000,10.35,10.99,10.35,10.35,3402,0
+KPLT.US,D,20231003,000000,10.5,10.575,9.1297,9.5106,8886,0
+KPLT.US,D,20231004,000000,10.44,10.8899,10.2001,10.75,14495,0
+KPLT.US,D,20231005,000000,10.56,11.6,10.33,10.55,13174,0
+KPLT.US,D,20231006,000000,11.05,12.2,11,11.8,10447,0
+KPLT.US,D,20231009,000000,10.7411,11.8,10.7411,11.7,11933,0
+KPLT.US,D,20231010,000000,11.62,12.271,11.28,11.96,10099,0
+KPLT.US,D,20231011,000000,12.19,12.19,11.11,11.16,5787,0
+KPLT.US,D,20231012,000000,11.3905,11.65,11.38,11.38,4050,0
+KPLT.US,D,20231013,000000,11.67,11.77,11.16,11.3,7653,0
+KPLT.US,D,20231016,000000,11.31,12,11.3,11.3,11092,0
+KPLT.US,D,20231017,000000,11.49,11.74,11.3,11.3,5756,0
+KPLT.US,D,20231018,000000,11.25,12.19,10.8,10.8,5366,0
+KPLT.US,D,20231019,000000,11.06,11.06,9.8,10,8177,0
+KPLT.US,D,20231020,000000,11.11,11.11,9.9,10.55,8230,0
+KPLT.US,D,20231023,000000,10.46,10.46,9.771,10.05,5698,0
+KPLT.US,D,20231024,000000,9.8844,10.43,9.8844,10.24,4097,0
+KPLT.US,D,20231025,000000,10.29,10.29,9.48,9.49,6571,0
+KPLT.US,D,20231026,000000,9.61,10.1322,9.33,9.45,4944,0
+KPLT.US,D,20231027,000000,9.5,10.15,9.4,9.81,3262,0
+KPLT.US,D,20231030,000000,10.435,10.435,9.7,9.7,5890,0
+KPLT.US,D,20231031,000000,9.9,10.39,9.7185,10.1,4838,0
+KPLT.US,D,20231101,000000,9.84,10.485,9.75,10.24,3701,0
+KPLT.US,D,20231102,000000,10.21,10.75,10.21,10.51,7112,0
+KPLT.US,D,20231103,000000,10.522,11.34,10.2259,10.81,6971,0
+KPLT.US,D,20231106,000000,11,11.8182,10.5,11.21,11416,0
+KPLT.US,D,20231107,000000,11.8399,12.5,11.8,12.05,9484,0
+KPLT.US,D,20231108,000000,13.05,13.25,12.47,12.63,21317,0
+KPLT.US,D,20231109,000000,12.2974,12.625,12.23,12.44,6924,0
+KPLT.US,D,20231110,000000,11.81,12.5,11.5,12.4,5273,0
+KPLT.US,D,20231113,000000,12.02,12.5,11.41,11.76,13704,0
+KPLT.US,D,20231114,000000,12.1,12.1,11.09,11.125,17454,0
+KPLT.US,D,20231115,000000,11.46,11.46,10.5001,11,7534,0
+KPLT.US,D,20231116,000000,10.9999,11,10.91,11,3676,0
+KPLT.US,D,20231117,000000,10.8853,10.9,10.5013,10.6236,6906,0
+KPLT.US,D,20231120,000000,10.87,10.87,10.4449,10.59,8044,0
+KPLT.US,D,20231121,000000,10.2,10.2,9.6,9.75,9567,0
+KPLT.US,D,20231122,000000,10.04,10.04,9.41,9.56,8049,0
+KPLT.US,D,20231124,000000,10,10.15,9.5929,10.02,5000,0
+KPLT.US,D,20231127,000000,9.5949,10.75,9.59,9.94,33333,0
+KPLT.US,D,20231128,000000,10.23,11.565,10.23,11.13,24201,0
+KPLT.US,D,20231129,000000,11.9,12.8558,11.265,11.45,24823,0
+KPLT.US,D,20231130,000000,11.7,12.055,10.955,11,12343,0
+KPLT.US,D,20231201,000000,11.21,11.41,10.905,11.16,6329,0
+KPLT.US,D,20231204,000000,10.76,11.3975,10.76,11.16,6801,0
+KPLT.US,D,20231205,000000,11.7,11.7,11.13,11.24,7442,0
+KPLT.US,D,20231206,000000,11.04,11.88,11,11.11,8072,0
+KPLT.US,D,20231207,000000,11.335,11.68,10.8,10.975,9100,0
+KPLT.US,D,20231208,000000,10.75,11.385,10.01,10.6157,21610,0
+KPLT.US,D,20231211,000000,10.6,10.6,9.9,9.9621,23244,0
+KPLT.US,D,20231212,000000,10.2,10.2,9.7,9.8,11932,0
+KPLT.US,D,20231213,000000,9.75,10,9.4,9.5,18175,0
+KPLT.US,D,20231214,000000,9.5,10,9.4,9.41,14704,0
+KPLT.US,D,20231215,000000,9.4799,9.75,9.03,9.04,18465,0
+KPLT.US,D,20231218,000000,9.07,9.4956,8.26,9.01,29146,0
+KPLT.US,D,20231219,000000,8.755,9.3148,8.7,8.7,43964,0
+KPLT.US,D,20231220,000000,8.84,9.1095,8.3,8.67,50625,0
+KPLT.US,D,20231221,000000,8.81,9.0193,8.304,8.53,20212,0
+KPLT.US,D,20231222,000000,8.7047,9.0399,8.5,8.6496,10906,0
+KPLT.US,D,20231226,000000,8.78,9.0305,8.7401,8.8,9774,0
+KPLT.US,D,20231227,000000,8.85,9.56,8.75,8.85,22417,0
+KPLT.US,D,20231228,000000,8.85,9.12,8.65,8.65,13367,0
+KPLT.US,D,20231229,000000,8.7,11.1846,8.69,10.8909,84594,0
+KPLT.US,D,20240102,000000,10.5,11.21,10.0607,10.16,24933,0
+KPLT.US,D,20240103,000000,10.15,10.74,9.7885,10.5,21060,0
+KPLT.US,D,20240104,000000,10.89,10.89,10,10.27,18058,0
+KPLT.US,D,20240105,000000,9.9001,10.3,9.7,10.1,10914,0
+KPLT.US,D,20240108,000000,10.1,10.6054,9.79,9.79,30076,0
+KPLT.US,D,20240109,000000,9.97,10.39,9.84,9.9864,10666,0
+KPLT.US,D,20240110,000000,9.99,10.22,9.67,10,5741,0
+KPLT.US,D,20240111,000000,9.7838,9.7838,9.11,9.11,9085,0
+KPLT.US,D,20240112,000000,9.2,9.6,9.065,9.41,21785,0
+KPLT.US,D,20240116,000000,9.44,10.67,9.01,10.535,51745,0
+KPLT.US,D,20240117,000000,10.55,11.0517,10.0613,10.68,6856,0
+KPLT.US,D,20240118,000000,10.47,11.8799,10.3,11.3228,46678,0
+KPLT.US,D,20240119,000000,11.31,11.41,10.1522,10.59,28854,0
+KPLT.US,D,20240122,000000,10.48,11.11,10.2601,10.8439,30647,0
+KPLT.US,D,20240123,000000,11,11,10.38,11,2171,0
+KPLT.US,D,20240124,000000,10.84,11.13,10.5,10.5,23552,0
+KPLT.US,D,20240125,000000,10.98,11.0763,10.535,10.71,4014,0
+KPLT.US,D,20240126,000000,10.86,11.1836,10.75,11,10149,0
+KPLT.US,D,20240129,000000,10.6155,11.06,10.5839,10.93,5955,0
+KPLT.US,D,20240130,000000,10.92,11.0999,10.66,10.66,15339,0
+KPLT.US,D,20240131,000000,11.23,11.23,10.66,10.7497,6455,0
+KPLT.US,D,20240201,000000,11.3,11.905,11.05,11.77,83206,0
+KPLT.US,D,20240202,000000,11.61,11.86,11.4556,11.68,14137,0
+KPLT.US,D,20240205,000000,11.6678,12.18,11.5723,12.08,18979,0
+KPLT.US,D,20240206,000000,12.38,12.78,12.2551,12.48,8813,0
+KPLT.US,D,20240207,000000,12.66,13.18,12.4,12.4,26197,0
+KPLT.US,D,20240208,000000,12.64,12.78,12.4,12.78,4281,0
+KPLT.US,D,20240209,000000,12.53,12.98,12.2401,12.812,5239,0
+KPLT.US,D,20240212,000000,12.81,14.78,12.81,14.48,21545,0
+KPLT.US,D,20240213,000000,14.06,14.5,13.6,13.95,16439,0
+KPLT.US,D,20240214,000000,14.01,15,14.01,14.56,11214,0
+KPLT.US,D,20240215,000000,14.9,14.9,14.5,14.66,2814,0
+KPLT.US,D,20240216,000000,14.2866,14.2866,14.25,14.28,3625,0
+KPLT.US,D,20240220,000000,14.11,15,13.5022,14.2,8651,0
+KPLT.US,D,20240221,000000,14.2,14.2,13.84,13.84,2132,0
+KPLT.US,D,20240222,000000,13.83,14.7362,13.81,14.4,3942,0
+KPLT.US,D,20240223,000000,14.23,14.659,14,14,5084,0
+KPLT.US,D,20240226,000000,14,14.86,13.97,14.2,5886,0
+KPLT.US,D,20240227,000000,14.18,14.335,14.07,14.335,3324,0
+KPLT.US,D,20240228,000000,14.17,14.38,14,14.2799,3192,0
+KPLT.US,D,20240229,000000,14.11,14.365,14,14.1,3082,0
+KPLT.US,D,20240301,000000,14.01,14.08,13,13.56,16030,0
+KPLT.US,D,20240304,000000,13.5001,14.09,13.5001,13.835,7247,0
+KPLT.US,D,20240305,000000,13.825,13.865,13.2926,13.3099,10696,0
+KPLT.US,D,20240306,000000,13.35,13.7686,13.35,13.39,3645,0
+KPLT.US,D,20240307,000000,13.69,14.28,13.69,14.13,3764,0
+KPLT.US,D,20240308,000000,14.2,15.41,14.2,14.8,12441,0
+KPLT.US,D,20240311,000000,14.99,15.26,14.9,15.11,4583,0
+KPLT.US,D,20240312,000000,15.25,15.795,15.25,15.64,7220,0
+KPLT.US,D,20240313,000000,15.93,19.99,15.93,18.4,63355,0
+KPLT.US,D,20240314,000000,16.9,16.9,12.5,13.48,84333,0
+KPLT.US,D,20240315,000000,14.28,14.28,13.3001,14.13,25065,0
+KPLT.US,D,20240318,000000,14.39,14.39,13.1103,13.75,12230,0
+KPLT.US,D,20240319,000000,13.09,13.09,11.4,12,37455,0
+KPLT.US,D,20240320,000000,11.94,12.3353,11.91,12,3259,0
+KPLT.US,D,20240321,000000,12.03,12.25,11.921,11.95,6782,0
+KPLT.US,D,20240322,000000,12.0575,12.0575,11.75,11.75,3108,0
+KPLT.US,D,20240325,000000,11.49,11.68,11.31,11.68,4092,0
+KPLT.US,D,20240326,000000,11.5287,11.68,11.28,11.67,12942,0
+KPLT.US,D,20240327,000000,11.41,11.65,11.1941,11.65,10340,0
+KPLT.US,D,20240328,000000,11.35,11.66,11.35,11.66,5942,0
+KPLT.US,D,20240401,000000,11.46,11.46,10.33,11.2499,14865,0
+KPLT.US,D,20240402,000000,10.72,11.02,10.12,10.96,5610,0
+KPLT.US,D,20240403,000000,10.41,10.75,10.1391,10.36,6510,0
+KPLT.US,D,20240404,000000,10.424,10.424,10.125,10.21,3555,0
+KPLT.US,D,20240405,000000,10.1496,10.68,10.1496,10.18,6215,0
+KPLT.US,D,20240408,000000,10.5,10.5,10.2,10.35,2075,0
+KPLT.US,D,20240409,000000,10.275,10.5,10.275,10.275,2980,0
+KPLT.US,D,20240410,000000,10.03,10.23,10,10.23,5539,0
+KPLT.US,D,20240411,000000,10.001,10.05,9.5748,9.64,10972,0
+KPLT.US,D,20240412,000000,9.3,9.33,8.96,9.2001,14329,0
+KPLT.US,D,20240415,000000,9.07,9.35,9.02,9.02,2895,0
+KPLT.US,D,20240416,000000,8.76,9.94,8.76,8.9501,5893,0
+KPLT.US,D,20240417,000000,8.8,8.8,8.51,8.75,9129,0
+KPLT.US,D,20240418,000000,8.69,8.7269,8.615,8.72,8926,0
+KPLT.US,D,20240419,000000,8.72,9.23,8.72,9.06,6625,0
+KPLT.US,D,20240422,000000,8.97,9.33,8.5201,9.075,5459,0
+KPLT.US,D,20240423,000000,9.17,9.395,8.9,8.92,1568,0
+KPLT.US,D,20240424,000000,8.83,9.25,8.83,9.25,6727,0
+KPLT.US,D,20240425,000000,9.05,9.4,8.9194,9.4,14908,0
+KPLT.US,D,20240426,000000,9.4,12.8,9.4,12.76,46413,0
+KPLT.US,D,20240429,000000,12.7,12.79,11.7863,12.005,10685,0
+KPLT.US,D,20240430,000000,12.69,14.02,12.2,13.1084,19274,0
+KPLT.US,D,20240501,000000,13.89,13.89,12.81,13.56,3057,0
+KPLT.US,D,20240502,000000,13.37,14.29,12.9204,14.0755,7820,0
+KPLT.US,D,20240503,000000,14.84,14.99,13.5,13.91,13108,0
+KPLT.US,D,20240506,000000,13.89,17,13.583,15.48,25867,0
+KPLT.US,D,20240507,000000,15.74,15.74,14.4,14.63,12703,0
+KPLT.US,D,20240508,000000,14.4,15.535,14,14,21777,0
+KPLT.US,D,20240509,000000,14.69,14.8,14.38,14.53,6660,0
+KPLT.US,D,20240510,000000,14.72,16.87,14.0496,16.87,40408,0
+KPLT.US,D,20240513,000000,16.51,17.99,16,17.11,33627,0
+KPLT.US,D,20240514,000000,16.89,17.6501,16.5,17.5,38823,0
+KPLT.US,D,20240515,000000,16.15,23.54,16.135,18.66,151091,0
+KPLT.US,D,20240516,000000,18.7,20.0089,16.71,17.22,41937,0
+KPLT.US,D,20240517,000000,17.29,18.49,16.2,18.4,22080,0
+KPLT.US,D,20240520,000000,18.5,20.18,18.5,20.18,19244,0
+KPLT.US,D,20240521,000000,20.07,20.25,18.81,19.88,15726,0
+KPLT.US,D,20240522,000000,19.8,20.19,19.05,19.79,33650,0
+KPLT.US,D,20240523,000000,19.84,20.18,18.6267,18.88,5980,0
+KPLT.US,D,20240524,000000,19.14,19.14,18.33,18.98,13846,0
+KPLT.US,D,20240528,000000,18.96,19.315,18.61,18.99,18753,0
+KPLT.US,D,20240529,000000,19.24,19.24,18.3,18.69,6612,0
+KPLT.US,D,20240530,000000,18.12,18.632,17.4682,17.94,45489,0
+KPLT.US,D,20240531,000000,18,18,17.6,17.7,10203,0
+KPLT.US,D,20240603,000000,17.93,17.95,16.39,16.68,14098,0
+KPLT.US,D,20240604,000000,16.84,17.175,14.87,15.32,18352,0
+KPLT.US,D,20240605,000000,15.22,16.4299,15.22,16.11,25288,0
+KPLT.US,D,20240606,000000,15.36,17.6528,15.36,17.45,24882,0
+KPLT.US,D,20240607,000000,17.99,18.2036,16.6253,16.66,10796,0
+KPLT.US,D,20240610,000000,17.8947,17.8947,16.25,16.69,9838,0
+KPLT.US,D,20240611,000000,16.35,18,16,18,24568,0
+KPLT.US,D,20240612,000000,18,18,16.88,16.98,14702,0
+KPLT.US,D,20240613,000000,16.5,16.95,16.01,16.01,19320,0
+KPLT.US,D,20240614,000000,16.15,16.8,15.5,16.8,24693,0
+KPLT.US,D,20240617,000000,16.4,18.14,16.4,18,16280,0
+KPLT.US,D,20240618,000000,17.19,18,17.19,17.37,10790,0
+KPLT.US,D,20240620,000000,17.3,17.705,16.16,16.4,7508,0
+KPLT.US,D,20240621,000000,16.2398,17,15.94,16.48,30922,0
+KPLT.US,D,20240624,000000,16.4725,17.3686,16.1101,16.85,4888,0
+KPLT.US,D,20240625,000000,16.72,17.36,16.5472,16.99,18360,0
+KPLT.US,D,20240626,000000,16.75,17.0955,16.2167,16.9,9535,0
+KPLT.US,D,20240627,000000,16.76,16.85,16.392,16.83,12974,0
+KPLT.US,D,20240628,000000,16.75,17.3099,16.31,16.81,69614,0
+KPLT.US,D,20240701,000000,16.74,17.19,15.57,15.57,22202,0
+KPLT.US,D,20240702,000000,15.8,16.36,15.76,15.8,15308,0
+KPLT.US,D,20240703,000000,15.63,16,15.34,15.47,15888,0
+KPLT.US,D,20240705,000000,15.27,16.4999,15.27,16.28,30746,0
+KPLT.US,D,20240708,000000,16.1,16.672,15.545,16.01,35262,0
+KPLT.US,D,20240709,000000,15.78,16.83,15.6928,16.5,22973,0
+KPLT.US,D,20240710,000000,16.2,16.94,15.81,16.73,28010,0
+KPLT.US,D,20240711,000000,16.59,17.3998,16.59,17.11,20993,0
+KPLT.US,D,20240712,000000,17.28,17.745,17.07,17.32,8194,0
+KPLT.US,D,20240715,000000,16.4512,19.71,16.4512,18.88,30909,0
+KPLT.US,D,20240716,000000,19.49,19.5,18.7,19.04,32245,0
+KPLT.US,D,20240717,000000,19.18,20.0428,18.725,19.62,16111,0
+KPLT.US,D,20240718,000000,20.13,20.6799,19.19,19.23,32280,0
+KPLT.US,D,20240719,000000,19,20.08,18.545,18.89,23882,0
+KPLT.US,D,20240722,000000,18.88,19.6,18.695,19.21,38223,0
+KPLT.US,D,20240723,000000,19.24,19.49,18.2501,18.69,64764,0
+KPLT.US,D,20240724,000000,18.52,19.6415,18.19,18.705,57067,0
+KPLT.US,D,20240725,000000,18.74,19.09,18.34,18.84,28684,0
+KPLT.US,D,20240726,000000,19.14,19.98,18.54,19.79,84822,0
+KPLT.US,D,20240729,000000,20.06,21.8799,20,21.12,33259,0
+KPLT.US,D,20240730,000000,20.99,21.5467,20.06,20.26,58648,0
+KPLT.US,D,20240731,000000,20.4999,21.5,20.29,20.7966,40303,0
+KPLT.US,D,20240801,000000,20.89,21.1406,19,19.27,40199,0
+KPLT.US,D,20240802,000000,18.69,19.31,16.95,17.55,25176,0
+KPLT.US,D,20240805,000000,16.76,19.25,16.3,18.03,66896,0
+KPLT.US,D,20240806,000000,17.8,19.9771,17.5,18.5,34926,0
+KPLT.US,D,20240807,000000,19.2665,19.74,18.04,18.35,66325,0
+KPLT.US,D,20240808,000000,18.9001,20,17.5701,18.82,33462,0
+KPLT.US,D,20240809,000000,18.6,19.5,17.414,17.91,26153,0
+KPLT.US,D,20240812,000000,17.57,18.43,16.11,16.2,16739,0
+KPLT.US,D,20240813,000000,16.01,17.5582,16.01,16.59,20813,0
+KPLT.US,D,20240814,000000,14.8,15.1999,12.7301,13.7,157299,0
+KPLT.US,D,20240815,000000,13.52,14.39,13.3,13.53,135609,0
+KPLT.US,D,20240816,000000,13.26,14.14,11.9,11.98,36841,0
+KPLT.US,D,20240819,000000,12.01,12.48,10.94,11.25,47541,0
+KPLT.US,D,20240820,000000,11.4,12.499,11.06,11.29,16284,0
+KPLT.US,D,20240821,000000,11.65,12,11.1001,11.43,15314,0
+KPLT.US,D,20240822,000000,11.4,12.84,11.0579,11.68,26082,0
+KPLT.US,D,20240823,000000,11.57,11.88,11.54,11.65,13527,0
+KPLT.US,D,20240826,000000,11.61,13.49,11.61,12.93,97390,0
+KPLT.US,D,20240827,000000,13.04,14.06,12.6,12.96,84367,0
+KPLT.US,D,20240828,000000,13.0634,13.18,12.72,12.91,39867,0
+KPLT.US,D,20240829,000000,13.22,13.24,12.97,12.99,6621,0
+KPLT.US,D,20240830,000000,12.99,13.49,12.99,13.05,27999,0
+KPLT.US,D,20240903,000000,13.05,13.16,12.25,12.25,32583,0
+KPLT.US,D,20240904,000000,12.24,12.55,11.01,11.05,15458,0
+KPLT.US,D,20240905,000000,11.29,11.3,10.63,10.63,16681,0
+KPLT.US,D,20240906,000000,10.74,10.74,9.838,10.2,14840,0
+KPLT.US,D,20240909,000000,10.21,10.82,9.78,9.78,12491,0
+KPLT.US,D,20240910,000000,9.63,9.68,9.215,9.37,17727,0
+KPLT.US,D,20240911,000000,9.38,9.82,9.2,9.82,14574,0
+KPLT.US,D,20240912,000000,9.99,11.04,9.8301,10.65,26140,0
+KPLT.US,D,20240913,000000,11.07,11.65,11.05,11.3,14642,0
+KPLT.US,D,20240916,000000,11.7,11.87,11.08,11.11,10834,0
+KPLT.US,D,20240917,000000,11.27,11.874,11.27,11.63,25462,0
+KPLT.US,D,20240918,000000,11.595,11.7899,11.4,11.43,7328,0
+KPLT.US,D,20240919,000000,11.78,12.98,11.31,11.66,44286,0
+KPLT.US,D,20240920,000000,11.21,11.47,10.22,11.27,35847,0
+KPLT.US,D,20240923,000000,11,11.19,9.405,9.92,136095,0
+KPLT.US,D,20240924,000000,10.34,10.34,9.73,9.73,25163,0
+KPLT.US,D,20240925,000000,9.73,10.15,9.3501,9.91,20561,0
+KPLT.US,D,20240926,000000,10.5795,10.685,9.9398,10.58,12427,0
+KPLT.US,D,20240927,000000,10.5,10.59,10.3083,10.44,9284,0
+KPLT.US,D,20240930,000000,10.364,10.5,10.364,10.39,2595,0
+KPLT.US,D,20241001,000000,10.27,10.29,10.11,10.25,6714,0
+KPLT.US,D,20241002,000000,10.36,10.49,10.06,10.06,9311,0
+KPLT.US,D,20241003,000000,10.01,10.27,9.99,10.26,25355,0
+KPLT.US,D,20241004,000000,10.04,10.4615,10.0001,10.25,14097,0
+KPLT.US,D,20241007,000000,10.2499,10.25,9.8,9.92,10737,0
+KPLT.US,D,20241008,000000,9.93,10,9.36,9.6,35789,0
+KPLT.US,D,20241009,000000,9.59,9.7,9.41,9.55,7819,0
+KPLT.US,D,20241010,000000,9.5736,9.89,9.5736,9.88,3631,0
+KPLT.US,D,20241011,000000,9.6,9.73,9.26,9.51,15094,0
+KPLT.US,D,20241014,000000,9.25,9.5,9.25,9.42,6474,0
+KPLT.US,D,20241015,000000,9.46,9.51,9.25,9.26,18943,0
+KPLT.US,D,20241016,000000,9.25,9.48,9.25,9.36,6038,0
+KPLT.US,D,20241017,000000,9.25,9.31,9.18,9.31,6270,0
+KPLT.US,D,20241018,000000,9.3456,9.74,9.06,9.08,24987,0
+KPLT.US,D,20241021,000000,9.98,9.98,9.01,9.01,7998,0
+KPLT.US,D,20241022,000000,9.0306,9.207,8.55,8.94,46215,0
+KPLT.US,D,20241023,000000,9.07,9.36,8.63,8.63,28901,0
+KPLT.US,D,20241024,000000,8.75,8.92,8.55,8.92,18704,0
+KPLT.US,D,20241025,000000,8.84,9.08,8.515,8.61,17448,0
+KPLT.US,D,20241028,000000,8.6526,9.09,8.6526,8.88,341877,0
+KPLT.US,D,20241029,000000,9.06,9.06,8.3,8.4,20058,0
+KPLT.US,D,20241030,000000,8.295,8.61,8.295,8.5451,32258,0
+KPLT.US,D,20241031,000000,8.415,9,8.3,8.42,35584,0
+KPLT.US,D,20241101,000000,8.48,8.48,8.25,8.33,13765,0
+KPLT.US,D,20241104,000000,8.4,8.4875,8.22,8.4,10315,0
+KPLT.US,D,20241105,000000,8.31,9,8.31,8.82,31062,0
+KPLT.US,D,20241106,000000,8.62,8.8,7.0556,7.46,55945,0
+KPLT.US,D,20241107,000000,7.49,7.63,7.1,7.105,16766,0
+KPLT.US,D,20241108,000000,7.1,7.1,6.64,6.81,27195,0
+KPLT.US,D,20241111,000000,6.91,7.04,6.83,6.91,10719,0
+KPLT.US,D,20241112,000000,6.83,7.1374,6.78,6.91,18770,0
+KPLT.US,D,20241113,000000,6.91,7.61,6.77,7.16,62578,0
+KPLT.US,D,20241114,000000,7.01,7.02,6.44,6.47,25022,0
+KPLT.US,D,20241115,000000,6.6,6.8184,6.55,6.626,9226,0
+KPLT.US,D,20241118,000000,6.5,6.73,5.99,6.16,86973,0
+KPLT.US,D,20241119,000000,6,6.7,6,6.23,28082,0
+KPLT.US,D,20241120,000000,6.23,6.51,5.79,6,42575,0
+KPLT.US,D,20241121,000000,6.04,6.33,5.95,6.26,16575,0
+KPLT.US,D,20241122,000000,6.27,6.67,6.227,6.61,31352,0
+KPLT.US,D,20241125,000000,6.934,7.22,6.83,6.98,29630,0
+KPLT.US,D,20241126,000000,6.5799,7.03,6.358,6.63,18310,0
+KPLT.US,D,20241127,000000,6.95,6.95,6.42,6.69,12088,0
+KPLT.US,D,20241129,000000,6.475,7.56,6.475,7.56,27895,0
+KPLT.US,D,20241202,000000,7.56,7.58,6.93,7.58,33428,0
+KPLT.US,D,20241203,000000,7.36,7.52,6.9091,7.37,6576,0
+KPLT.US,D,20241204,000000,7.5,7.5,7.15,7.3,20177,0
+KPLT.US,D,20241205,000000,7.13,7.36,7,7.01,8812,0
+KPLT.US,D,20241206,000000,7.155,7.155,6.73,6.8541,10592,0
+KPLT.US,D,20241209,000000,6.86,7.24,6.8101,7.13,19952,0
+KPLT.US,D,20241210,000000,6.97,6.97,6.3,6.34,25326,0
+KPLT.US,D,20241211,000000,6.51,6.6,6.35,6.35,17294,0
+KPLT.US,D,20241212,000000,6.47,7.07,6.43,6.53,31046,0
+KPLT.US,D,20241213,000000,6.8383,6.8383,6.3044,6.49,8867,0
+KPLT.US,D,20241216,000000,6.42,6.9111,6.3401,6.6,10830,0
+KPLT.US,D,20241217,000000,6.75,6.75,6.0901,6.19,18017,0
+KPLT.US,D,20241218,000000,6.57,6.57,6.12,6.12,27866,0
+KPLT.US,D,20241219,000000,6.295,6.39,6.16,6.39,6571,0
+KPLT.US,D,20241220,000000,6.26,6.5,5.88,5.92,115761,0
+KPLT.US,D,20241223,000000,5.84,6.29,5.49,5.59,66467,0
+KPLT.US,D,20241224,000000,5.61,5.78,5.08,5.16,73081,0
+KPLT.US,D,20241226,000000,5.08,5.96,5.08,5.64,39067,0
+KPLT.US,D,20241227,000000,5.72,5.93,5.61,5.81,26331,0
+KPLT.US,D,20241230,000000,5.7,7.9244,5.6361,6.98,139596,0
+KPLT.US,D,20241231,000000,7.48,7.74,6.35,6.765,69907,0
+KPLT.US,D,20250102,000000,6.76,6.9533,6.35,6.35,15309,0
+KPLT.US,D,20250103,000000,6.4,6.93,6.21,6.74,21556,0
+KPLT.US,D,20250106,000000,6.864,7.31,6.75,6.98,22382,0
+KPLT.US,D,20250107,000000,6.89,7.08,6.7029,6.8,18893,0
+KPLT.US,D,20250108,000000,6.7,6.81,6.5,6.8,18030,0
+KPLT.US,D,20250110,000000,6.82,7,6.3078,6.4128,14425,0
+KPLT.US,D,20250113,000000,6.31,6.91,6.2419,6.86,12543,0
+KPLT.US,D,20250114,000000,6.78,7.04,6.56,6.85,8157,0
+KPLT.US,D,20250115,000000,6.9,7.24,6.86,6.98,20041,0
+KPLT.US,D,20250116,000000,7.07,12.14,7.07,10.16,2457266,0
+KPLT.US,D,20250117,000000,9.98,10.14,8.88,9.24,268495,0
+KPLT.US,D,20250121,000000,9.05,9.54,8.6157,9.23,71397,0
+KPLT.US,D,20250122,000000,9.03,9.105,8.5,8.86,50621,0
+KPLT.US,D,20250123,000000,8.6,8.85,8.27,8.52,34519,0
+KPLT.US,D,20250124,000000,8.39,9.29,8.39,9.11,30364,0
+KPLT.US,D,20250127,000000,8.78,9.1,8.52,8.75,13199,0
+KPLT.US,D,20250128,000000,8.98,9.519,8.92,9.32,15384,0
+KPLT.US,D,20250129,000000,9,9.34,8.93,9.24,13205,0
+KPLT.US,D,20250130,000000,9.18,9.4679,8.87,9.15,19570,0
+KPLT.US,D,20250131,000000,8.93,9.7,8.9,9.16,37961,0
+KPLT.US,D,20250203,000000,8.6,9.17,8.59,9.17,17994,0
+KPLT.US,D,20250204,000000,8.65,9.18,8.65,9.07,15721,0
+KPLT.US,D,20250205,000000,9.06,9.48,9.06,9.36,10202,0
+KPLT.US,D,20250206,000000,9.5,9.5,9.015,9.29,46291,0
+KPLT.US,D,20250207,000000,9.28,9.3,9,9.29,7413,0
+KPLT.US,D,20250210,000000,9.38,9.47,8.96,9.36,20883,0
+KPLT.US,D,20250211,000000,9.06,9.3061,9.06,9.15,3934,0
+KPLT.US,D,20250212,000000,9.08,9.3799,9,9.15,13049,0
+KPLT.US,D,20250213,000000,9.28,9.365,9.098,9.24,14526,0
+KPLT.US,D,20250214,000000,9.34,9.87,9.15,9.87,21055,0
+KPLT.US,D,20250218,000000,9.54,11.32,9.54,11.32,33524,0
+KPLT.US,D,20250219,000000,11.76,11.76,10.12,10.75,25890,0
+KPLT.US,D,20250220,000000,10.41,10.6609,10.2,10.52,10610,0
+KPLT.US,D,20250221,000000,10.38,10.47,9.26,10.09,9643,0
+KPLT.US,D,20250224,000000,9.92295,9.975,9.1,9.445,18533,0
+KPLT.US,D,20250225,000000,9.31,9.38,9.05,9.38,35945,0
+KPLT.US,D,20250226,000000,9.77,10.4,9.295,10.18,14956,0
+KPLT.US,D,20250227,000000,9.9422,11.38,9.9422,10.78,18210,0
+KPLT.US,D,20250228,000000,10.55,11.48,10.185,11.28,7301,0
+KPLT.US,D,20250303,000000,11.04,11.3367,10.6601,10.76,6876,0
+KPLT.US,D,20250304,000000,10.48,10.77,10.0001,10.515,12318,0
+KPLT.US,D,20250305,000000,10.65,11.09,10.495,11,12077,0
+KPLT.US,D,20250306,000000,10.95,11.1999,10.865,11.1164,9313,0
+KPLT.US,D,20250307,000000,10.95,11.24,10.7501,11.1,18099,0
+KPLT.US,D,20250310,000000,11.44,11.88,11.25,11.27,17927,0
+KPLT.US,D,20250311,000000,11.46,11.9999,11.4139,11.8,10335,0
+KPLT.US,D,20250312,000000,11.47,11.7349,10.7,11.49,42750,0
+KPLT.US,D,20250313,000000,11.84,11.84,11.0602,11.36,12370,0
+KPLT.US,D,20250314,000000,11.19,11.7404,11.19,11.47,5870,0
+KPLT.US,D,20250317,000000,11.7,11.94,11.47,11.6,11211,0
+KPLT.US,D,20250318,000000,11.74,11.86,11.29,11.59,15046,0
+KPLT.US,D,20250319,000000,11.7385,11.86,11.725,11.7636,2262,0
+KPLT.US,D,20250320,000000,12.2,13.1351,11.99,12.94,26065,0
+KPLT.US,D,20250321,000000,11.46,13.6399,11.46,12.9,21095,0
+KPLT.US,D,20250324,000000,13.11,13.86,12.95,13.4901,19144,0
+KPLT.US,D,20250325,000000,13.83,14.98,13.6977,14.56,37591,0
+KPLT.US,D,20250326,000000,14.81,15.4,13.9501,14.77,65143,0
+KPLT.US,D,20250327,000000,14.68,15.47,12.86,12.98,48954,0
+KPLT.US,D,20250328,000000,13.11,13.145,10.5,11.9,225264,0
+KPLT.US,D,20250331,000000,11.43,11.43,9.42,10.23,92757,0
+KPLT.US,D,20250401,000000,9.5149,10.22,9.5149,9.87,19394,0
+KPLT.US,D,20250402,000000,9.41,9.62,8.61,9.01,52558,0
+KPLT.US,D,20250403,000000,8.71,9.21,8.5,9.02,19773,0
+KPLT.US,D,20250404,000000,8.76,9.5569,8.47,8.94,69757,0
+KPLT.US,D,20250407,000000,8.49,9.28,8.49,9.24,38942,0
+KPLT.US,D,20250408,000000,9.24,9.24,7.72,7.72,40644,0
+KPLT.US,D,20250409,000000,7.7,8.01,7.15,7.78,12166,0
+KPLT.US,D,20250410,000000,7.42,9.2772,7.42,8.48,90027,0
+KPLT.US,D,20250411,000000,8.3,8.3,7.43,7.43,37491,0
+KPLT.US,D,20250414,000000,7.73,8.09,7.591589,7.99,11594,0
+KPLT.US,D,20250415,000000,7.89,8.04,7.52,7.78,21134,0
+KPLT.US,D,20250416,000000,7.83,7.87,7.6,7.6,10127,0
+KPLT.US,D,20250417,000000,7.59,7.7499,7.45,7.61,14466,0
+KPLT.US,D,20250421,000000,7.6,7.71,7.18,7.355,20647,0
+KPLT.US,D,20250422,000000,7.36,8,7.36,7.58,18027,0
+KPLT.US,D,20250423,000000,7.81,8.12,7.56,7.56,5944,0
+KPLT.US,D,20250424,000000,7.48,7.72,7.48,7.505,3645,0
+KPLT.US,D,20250425,000000,7.57,7.75,7.31,7.31,7399,0
+KPLT.US,D,20250428,000000,7.3,7.455,7.2,7.21,6069,0
+KPLT.US,D,20250429,000000,7.4,7.545,6.83,6.9802,25416,0
+KPLT.US,D,20250430,000000,6.98,7.49,6.72,7.03,38681,0
+KPLT.US,D,20250501,000000,7.08,7.4,7.08,7.2,12343,0
+KPLT.US,D,20250502,000000,7.3,7.4,7.17,7.3,7716,0
+KPLT.US,D,20250505,000000,7.25,7.33,7.19,7.26,4850,0
+KPLT.US,D,20250506,000000,7.25,7.3,7.25,7.3,6045,0
+KPLT.US,D,20250507,000000,7.15,7.3,6.81,7.0014,20356,0
+KPLT.US,D,20250508,000000,6.985,7.46,6.8,7.28,84117,0
+KPLT.US,D,20250509,000000,7.27,7.5,7,7.18,29396,0
+KPLT.US,D,20250512,000000,7.6273,7.6273,7,7.22,213600,0
+KPLT.US,D,20250513,000000,7.28,7.745,6.86,6.97,116759,0
+KPLT.US,D,20250514,000000,7.14,7.165,6.2,6.71,109157,0
+KPLT.US,D,20250515,000000,6.98,7.85,6.7912,7.65,216871,0
+KPLT.US,D,20250516,000000,7.66,9.4967,7.26,8.67,52880,0
+KPLT.US,D,20250519,000000,8.67,9.12,8.0969,8.95,40624,0
+KPLT.US,D,20250520,000000,9.05,9.1,8.46,8.84,43350,0
+KPLT.US,D,20250521,000000,8.65,9.05,8.32,8.81,42464,0
+KPLT.US,D,20250522,000000,8.55,9,8.55,9,26793,0
+KPLT.US,D,20250523,000000,8.99,9.1,8.71,8.95,15324,0
+KPLT.US,D,20250527,000000,9,9,8.22,9,12341,0
+KPLT.US,D,20250528,000000,9,9.1082,8.92,8.93,6235,0
+KPLT.US,D,20250529,000000,8.86,9.11,8.7,9.1,6554,0
+KPLT.US,D,20250530,000000,9.1,9.1,8.69,9,7120,0
+KPLT.US,D,20250602,000000,8.89,9.5129,8.88,9.365,6401,0
+KPLT.US,D,20250603,000000,9,9.4215,8.8175,8.99,9371,0
+KPLT.US,D,20250604,000000,8.78,9.3199,8.6943,9.05,7864,0
+KPLT.US,D,20250605,000000,8.72,9.22,8.72,8.95,6340,0
+KPLT.US,D,20250606,000000,9.23,9.6,8.9626,9.4,83767,0
+KPLT.US,D,20250609,000000,9.54,10.16,8.81,8.94,27591,0
+KPLT.US,D,20250610,000000,8.94,9.1286,8.5602,9.09,14717,0
+KPLT.US,D,20250611,000000,9.3999,9.3999,8.67,8.99,8246,0
+KPLT.US,D,20250612,000000,8.835,8.9565,7.54,8.1,24797,0
+KPLT.US,D,20250613,000000,8.18,10.09,8.18,9.78,55606,0
+KPLT.US,D,20250616,000000,9.52,10,8.7401,8.95,23302,0
+KPLT.US,D,20250617,000000,8.71,8.89,8.28,8.475,11589,0
+KPLT.US,D,20250618,000000,8.48,8.82,8.06,8.45,14401,0
+KPLT.US,D,20250620,000000,8.75,8.75,8.12,8.2,16474,0
+KPLT.US,D,20250623,000000,8.11,8.51,7.3,7.55,28453,0
+KPLT.US,D,20250624,000000,7.75,8.21,7.5,8.21,31822,0
+KPLT.US,D,20250625,000000,7.81,8.2,7.75,8,9544,0
+KPLT.US,D,20250626,000000,8,8.1,7.37,7.95,83715,0
+KPLT.US,D,20250627,000000,7.83,7.975,7.39,7.95,34193,0
+KPLT.US,D,20250630,000000,7.95,8.16,7.51,8.01,12813,0
+KPLT.US,D,20250701,000000,7.98,8.2,7.6728,8.08,4662,0
+KPLT.US,D,20250702,000000,8.25,8.44,8.24,8.24,16913,0
+KPLT.US,D,20250703,000000,7.75,8.296,7.75,7.91,16613,0
+KPLT.US,D,20250707,000000,7.83,8.19,7.45,8.07,35403,0
+KPLT.US,D,20250708,000000,7.85,8.31,7.8452,7.89,22997,0
+KPLT.US,D,20250709,000000,8.02,8.3577,8.01,8.2,2552,0
+KPLT.US,D,20250710,000000,8.013,8.5497,7.953656,8.11,41437,0
+KPLT.US,D,20250711,000000,8.45,9.89,8.27,9.89,40877,0
+KPLT.US,D,20250714,000000,9.69,10.59,9.49,9.69,19327,0
+KPLT.US,D,20250715,000000,9.77,10.47,9.09,9.16,22980,0
+KPLT.US,D,20250716,000000,9.4308,9.6723,9.3378,9.43,34054,0
+KPLT.US,D,20250717,000000,9.49,9.5,9.2921,9.41,7098,0
+KPLT.US,D,20250718,000000,9.675,10.0128,9.38,9.38,8506,0
+KPLT.US,D,20250721,000000,9.5,10.44,9.4729,10,23321,0
+KPLT.US,D,20250722,000000,10.25,11.23,10.16,11.11,28683,0
+KPLT.US,D,20250723,000000,11.2822,12.52,10.13,12.49,27873,0
+KPLT.US,D,20250724,000000,11.8,13,11.41,12.48,28041,0
+KPLT.US,D,20250725,000000,12.94,13,11.71,12.88,44099,0
+KPLT.US,D,20250728,000000,12.915,13.02,11.4654,13.02,35215,0
+KPLT.US,D,20250729,000000,12.88,12.88,12.36,12.69,16766,0
+KPLT.US,D,20250730,000000,12.83,13,12.38,12.62,22024,0
+KPLT.US,D,20250731,000000,12.61,12.61,11.7022,11.77,16342,0
+KPLT.US,D,20250801,000000,11.94,11.9746,11.85,11.85,2398,0
+KPLT.US,D,20250804,000000,14,14.02,12.2877,12.74,34154,0
+KPLT.US,D,20250805,000000,13.15,13.15,12.5624,12.88,7495,0
+KPLT.US,D,20250806,000000,12.62,13.5,12.62,12.68,7356,0
+KPLT.US,D,20250807,000000,12.67,13.04,12.62,12.93,14101,0
+KPLT.US,D,20250808,000000,12.77,13.33,12.47,13.28,9586,0
+KPLT.US,D,20250811,000000,13.14,13.6307,12.7035,13.24,18945,0
+KPLT.US,D,20250812,000000,13.39,13.4892,12.23,12.61,39391,0
+KPLT.US,D,20250813,000000,11.75,12.99,11.1964,12.79,50181,0
+KPLT.US,D,20250814,000000,12.57,13.65,12.52,13.16,99515,0
+KPLT.US,D,20250815,000000,13.18,14.55,13.12,14.05,49383,0
+KPLT.US,D,20250818,000000,14.23,14.23,13.7696,14.025,24330,0
+KPLT.US,D,20250819,000000,14.32,14.467,13.877,14.37,27683,0
+KPLT.US,D,20250820,000000,14.49,15.87,13.945,15.3,51710,0
+KPLT.US,D,20250821,000000,15.37,15.86,15.0894,15.4,31910,0
+KPLT.US,D,20250822,000000,15.55,15.86,14.24,14.58,31242,0
+KPLT.US,D,20250825,000000,15.85,16.22,15,15.64,34144,0
+KPLT.US,D,20250826,000000,16.27,16.27,14.52,14.67,33510,0
+KPLT.US,D,20250827,000000,14.82,14.82,13.7,13.81,22168,0
+KPLT.US,D,20250828,000000,13.77,14.0239,13.25,13.64,41254,0
+KPLT.US,D,20250829,000000,13.72,15,13.36,15,57480,0
+KPLT.US,D,20250902,000000,14.61,19.9,14.61,18.88,365351,0
+KPLT.US,D,20250903,000000,18.95,20.39,18.5,19.92,150425,0
+KPLT.US,D,20250904,000000,20.01,20.145,18.7479,19.28,69109,0
+KPLT.US,D,20250905,000000,19.46,21.085,19,21.085,71515,0
+KPLT.US,D,20250908,000000,21.95,24.34,21.28,22.63,155592,0
+KPLT.US,D,20250909,000000,23.95,24.15,22.8,23.12,118666,0
+KPLT.US,D,20250910,000000,24.15,24.15,20.7333,21.32,146953,0
+KPLT.US,D,20250911,000000,21.8,21.93,19.08,19.93,151564,0
+KPLT.US,D,20250912,000000,19.29,19.9,17.1024,19.42,160041,0
+KPLT.US,D,20250915,000000,19.7,23.07,19.7,23.07,134484,0
+KPLT.US,D,20250916,000000,22,22,18.37,20.22,167546,0
+KPLT.US,D,20250917,000000,20.9,21.7399,19.74,20.96,105709,0
+KPLT.US,D,20250918,000000,20.99,21.1837,19.9,20.32,74100,0
+KPLT.US,D,20250919,000000,20.6,21.0027,19.0867,19.56,74672,0
+KPLT.US,D,20250922,000000,18.92,19.416,18.5,18.98,102647,0
+KPLT.US,D,20250923,000000,18.9,19.675,18.0752,18.12,94849,0
+KPLT.US,D,20250924,000000,18.35,18.5519,17.52,18.2,77894,0
+KPLT.US,D,20250925,000000,18.27,18.27,16.1,17.21,97556,0
+KPLT.US,D,20250926,000000,17.41,17.4908,16.865,17.31,27671,0
+KPLT.US,D,20250929,000000,17.32,17.445,14.22,14.59,184223,0
+KPLT.US,D,20250930,000000,13,14.33,11.9001,11.96,218696,0
+KPLT.US,D,20251001,000000,11.12,12.43,11,11.4,99059,0
+KPLT.US,D,20251002,000000,11.57,13.2,11.02,12.02,192694,0
+KPLT.US,D,20251003,000000,11.95,14.58,11.95,13.29,118883,0
+KPLT.US,D,20251006,000000,13.6,14.86,13.5,13.8,114012,0
+KPLT.US,D,20251007,000000,13.69,14.3399,13.1775,13.66,53753,0
+KPLT.US,D,20251008,000000,13.92,14.7,13.42,14.66,40843,0
+KPLT.US,D,20251009,000000,14.48,15.58,14.325,15.31,79054,0
+KPLT.US,D,20251010,000000,15.62,16.07,14,14.4,66534,0
+KPLT.US,D,20251013,000000,14.7,14.98,13.6,13.71,83567,0
+KPLT.US,D,20251014,000000,13.65,13.65,12,12.15,168950,0
+KPLT.US,D,20251015,000000,12.3,12.85,12,12.105,76451,0
+KPLT.US,D,20251016,000000,12.21,12.5437,11.3,11.42,68200,0
+KPLT.US,D,20251017,000000,11.47,11.61,10.92,11.21,55066,0
+KPLT.US,D,20251020,000000,11.51,12.1,11.19,11.87,90737,0
+KPLT.US,D,20251021,000000,11.64,12.69,11.4,12.39,65430,0
+KPLT.US,D,20251022,000000,12.4,12.4,11.53,11.74,60158,0
+KPLT.US,D,20251023,000000,11.7,12.88,11.7,12.315,51419,0
+KPLT.US,D,20251024,000000,12.31,12.96,12.01,12.55,29361,0
+KPLT.US,D,20251027,000000,12.41,12.56,11.91,12.33,44973,0
+KPLT.US,D,20251028,000000,12.38,12.5,11.9575,12.35,25816,0
+KPLT.US,D,20251029,000000,12.06,12.06,11,11.13,49075,0
+KPLT.US,D,20251030,000000,11.12,11.9299,10.75,11.09,62821,0
+KPLT.US,D,20251031,000000,10.89,11.721,10.735,11.39,29057,0
+KPLT.US,D,20251103,000000,11.58,11.794,10.59,11.74,37231,0
+KPLT.US,D,20251104,000000,11.69,12,11.47,11.5,16715,0
+KPLT.US,D,20251105,000000,11.48,11.68,10.7,11.21,19821,0
+KPLT.US,D,20251106,000000,11.21,11.445,10.02,10.14,76854,0
+KPLT.US,D,20251107,000000,10.875,11.1899,10.27,10.48,76006,0
+KPLT.US,D,20251110,000000,10.23,10.35,6.63,6.87,814857,0
+KPLT.US,D,20251111,000000,6.73,7.09,6.45,6.64,189398,0
+KPLT.US,D,20251112,000000,6.7,6.85,5.9,6.3,396895,0
+KPLT.US,D,20251113,000000,6.4,6.77,6.0804,6.195,136167,0
+KPLT.US,D,20251114,000000,6.08,6.5392,5.8901,5.98,99554,0
+KPLT.US,D,20251117,000000,5.89,6.42,5.5002,6.085,214846,0
+KPLT.US,D,20251118,000000,5.97,6.385,5.94,6.02,56707,0
+KPLT.US,D,20251119,000000,6.01,6.25,5.95,6.16,65704,0
+KPLT.US,D,20251120,000000,6.1,6.43,5.73,5.75,115347,0
+KPLT.US,D,20251121,000000,5.75,6.15,5.57,5.91,44105,0
+KPLT.US,D,20251124,000000,5.97,6.25,5.955,6.055,42685,0
+KPLT.US,D,20251125,000000,6.1,6.62,6,6.37,82495,0
+KPLT.US,D,20251126,000000,6.4,6.87,6.2,6.21,140179,0
+KPLT.US,D,20251128,000000,6.18,6.49,5.98,6.2,34574,0
+KPLT.US,D,20251201,000000,6.005,6.24,6.005,6.15,31418,0
+KPLT.US,D,20251202,000000,6.12,6.62,6.12,6.46,61634,0
+KPLT.US,D,20251203,000000,6.53,6.995,6.29,6.53,239459,0
+KPLT.US,D,20251204,000000,6.53,6.87,6.362,6.61,100834,0
+KPLT.US,D,20251205,000000,6.68,6.68,6.38,6.5,128526,0
+KPLT.US,D,20251208,000000,6.47,6.57,6.25,6.26,39412,0
+KPLT.US,D,20251209,000000,6.27,6.43,6.0901,6.32,32745,0
+KPLT.US,D,20251210,000000,6.26,6.42,6.19,6.25,47102,0
+KPLT.US,D,20251211,000000,6.28,6.6999,6,6.205,58093,0
+KPLT.US,D,20251212,000000,9.2,9.23,7,7.13,20772570,0
+KPLT.US,D,20251215,000000,6.76,7.165,6.4,6.45,463068,0
+KPLT.US,D,20251216,000000,6.4,6.62,6.24,6.37,206661,0
+KPLT.US,D,20251217,000000,6.33,6.53,6.18,6.27,72607,0
+KPLT.US,D,20251218,000000,6.27,6.6632,6.25,6.38,84198,0
+KPLT.US,D,20251219,000000,6.38,6.45,6.21,6.4,50254,0
+KPLT.US,D,20251222,000000,6.37,6.8,6.35,6.42,248003,0
+KPLT.US,D,20251223,000000,6.41,6.6,6.2356,6.45,58797,0
+KPLT.US,D,20251224,000000,6.44,6.6,6.28,6.59,64360,0
+KPLT.US,D,20251226,000000,6.59,7.1,6.5303,6.85,144126,0
+KPLT.US,D,20251229,000000,6.84,7.1,6.5,7,75224,0
+KPLT.US,D,20251230,000000,6.96,7.05,6.675,6.71,57819,0
+KPLT.US,D,20251231,000000,6.6366,6.85,6.28,6.46,112437,0
+KPLT.US,D,20260102,000000,6.42,6.66,6.23,6.47,54565,0
+KPLT.US,D,20260105,000000,6.46,6.85,6.3302,6.66,91772,0
+KPLT.US,D,20260106,000000,6.65,6.83,6.5,6.76,49839,0
+KPLT.US,D,20260107,000000,6.8,6.88,6.6339,6.88,28257,0
+KPLT.US,D,20260108,000000,6.87,7.15,6.71,7.08,26767,0
+KPLT.US,D,20260109,000000,7.17,7.6,7.12,7.19,60905,0
+KPLT.US,D,20260112,000000,7.2,7.295,6.9107,7.02,45770,0
+KPLT.US,D,20260113,000000,7,7.02,6.7,6.81,47828,0
+KPLT.US,D,20260114,000000,6.8,7.03,6.67,6.94,24178,0
+KPLT.US,D,20260115,000000,6.82,6.996,6.73,6.92,22631,0
+KPLT.US,D,20260116,000000,6.78,6.99,6.71,6.97,32636,0
+KPLT.US,D,20260120,000000,6.85,7.1948,6.78,7.005,18859,0
+KPLT.US,D,20260121,000000,6.8452,7.01,6.7,6.7,41281,0
+KPLT.US,D,20260122,000000,6.67,6.7616,6.41,6.5,13585,0
+KPLT.US,D,20260123,000000,6.5,6.8,6.4,6.6,15421,0
+KPLT.US,D,20260126,000000,6.57,6.68,6.5,6.67,32114,0
+KPLT.US,D,20260127,000000,6.65,6.79,6.47,6.6,42792,0
+KPLT.US,D,20260128,000000,6.5812,6.68,6.52,6.56,27269,0
+KPLT.US,D,20260129,000000,6.56,6.6,6.49,6.49,25004,0
+KPLT.US,D,20260130,000000,6.49,6.62,6.43,6.52,40454,0
+KPLT.US,D,20260202,000000,6.52,6.8385,6.5,6.5,51590,0
+KPLT.US,D,20260203,000000,6.5,6.51,5.95,6.16,50922,0
+KPLT.US,D,20260204,000000,6.19,6.22,6.02,6.11,28833,0
+KPLT.US,D,20260205,000000,5.9595,6.1899,5.9595,6,26118,0
+KPLT.US,D,20260206,000000,6.2,6.73,6.135,6.66,20592,0
+KPLT.US,D,20260209,000000,6.67,6.67,6.2,6.61,6680,0
+KPLT.US,D,20260210,000000,6.47,6.9,6.47,6.845,7487,0
+KPLT.US,D,20260211,000000,6.92,6.92,6.655,6.73,10485,0
+KPLT.US,D,20260212,000000,6.73,6.73,6.235,6.235,11660,0
+KPLT.US,D,20260213,000000,6.25,6.62,6.2,6.505,12201,0
+KPLT.US,D,20260217,000000,6.4806,6.6444,6.36,6.46,7637,0
+KPLT.US,D,20260218,000000,6.5,6.7,6.413,6.7,16266,0
diff --git a/daily/us/nasdaq stocks/2/kytx.us.txt b/daily/us/nasdaq stocks/2/kytx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f70455b194b389b789114b3a69fbc47b5de5300f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kytx.us.txt	
@@ -0,0 +1,509 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KYTX.US,D,20240208,000000,34.25,35.06,30,30,6020904,0
+KYTX.US,D,20240209,000000,30.15,30.5,29,30.1,633135,0
+KYTX.US,D,20240212,000000,30.35,30.45,29.5401,29.93,631918,0
+KYTX.US,D,20240213,000000,29.21,30.12,28.7557,29.71,401857,0
+KYTX.US,D,20240214,000000,30.28,30.42,29.115,29.89,476524,0
+KYTX.US,D,20240215,000000,29.61,30.075,29.12,29.75,305568,0
+KYTX.US,D,20240216,000000,29.31,29.6,29.0489,29.5,325477,0
+KYTX.US,D,20240220,000000,29.29,30.0029,27.32,28.21,204172,0
+KYTX.US,D,20240221,000000,28.01,28.7846,26.04,27.55,677769,0
+KYTX.US,D,20240222,000000,27.19,29.085,26.91,27.16,324189,0
+KYTX.US,D,20240223,000000,27.2,28.2199,27.05,27.88,235383,0
+KYTX.US,D,20240226,000000,27.41,28.085,27,28.04,233721,0
+KYTX.US,D,20240227,000000,28.4,28.52,27.04,27.51,343812,0
+KYTX.US,D,20240228,000000,27.51,28.625,27.51,28.07,287608,0
+KYTX.US,D,20240229,000000,28.57,28.785,26.9,27.17,266388,0
+KYTX.US,D,20240301,000000,27.5,28.3121,27.31,27.75,233610,0
+KYTX.US,D,20240304,000000,28.25,28.4399,27.15,27.7,659911,0
+KYTX.US,D,20240305,000000,28.65,28.695,27.21,28.1,130401,0
+KYTX.US,D,20240306,000000,28.22,28.47,27.535,28.26,163830,0
+KYTX.US,D,20240307,000000,28.19,29.25,28.19,28.78,164169,0
+KYTX.US,D,20240308,000000,29.98,30.19,28.65,28.67,266696,0
+KYTX.US,D,20240311,000000,28.53,30.22,28.365,29.49,270645,0
+KYTX.US,D,20240312,000000,29.31,30.3663,28.88,29,152917,0
+KYTX.US,D,20240313,000000,28.8,30.16,28.8,30.08,149433,0
+KYTX.US,D,20240314,000000,30.44,30.6,29.29,29.54,167186,0
+KYTX.US,D,20240315,000000,29.52,30.1,29.1699,29.71,1115293,0
+KYTX.US,D,20240318,000000,29.7,29.96,26.25,26.75,397027,0
+KYTX.US,D,20240319,000000,26.28,27.01,25.785,26.5,373328,0
+KYTX.US,D,20240320,000000,26.16,27.12,25.7,26.05,362441,0
+KYTX.US,D,20240321,000000,25.7,28.05,25.7,26.9,334166,0
+KYTX.US,D,20240322,000000,27.05,27.19,25.54,25.72,295894,0
+KYTX.US,D,20240325,000000,25.73,25.98,23.12,23.24,488732,0
+KYTX.US,D,20240326,000000,23.24,24.89,23.24,24.86,560025,0
+KYTX.US,D,20240327,000000,24.86,24.875,23.55,24.11,895582,0
+KYTX.US,D,20240328,000000,24.01,25.275,23.51,24.84,212615,0
+KYTX.US,D,20240401,000000,24.65,25.84,22.03,22.52,597188,0
+KYTX.US,D,20240402,000000,22.74,23.61,22.21,22.9,710734,0
+KYTX.US,D,20240403,000000,22.73,23.29,21.71,21.92,463883,0
+KYTX.US,D,20240404,000000,21.99,22.58,21.49,22.3,975511,0
+KYTX.US,D,20240405,000000,22.13,22.54,21.75,22.22,471018,0
+KYTX.US,D,20240408,000000,22.53,23.7,22.13,23.28,341030,0
+KYTX.US,D,20240409,000000,23.45,24.76,23.38,24.59,143669,0
+KYTX.US,D,20240410,000000,24.17,24.91,24.17,24.67,104690,0
+KYTX.US,D,20240411,000000,24.74,24.74,23.85,23.89,344447,0
+KYTX.US,D,20240412,000000,23.82,24.59,22.45,22.78,174065,0
+KYTX.US,D,20240415,000000,22.48,23.36,22.47,22.89,177892,0
+KYTX.US,D,20240416,000000,22.93,23.16,22.195,22.43,215016,0
+KYTX.US,D,20240417,000000,22.31,22.44,20.1,20.43,377600,0
+KYTX.US,D,20240418,000000,20.02,20.395,18.45,19.01,969248,0
+KYTX.US,D,20240419,000000,19.14,19.14,17.76,18.13,405854,0
+KYTX.US,D,20240422,000000,17.82,19.67,17.81,19.5,284678,0
+KYTX.US,D,20240423,000000,19.31,19.63,18.905,19.19,123070,0
+KYTX.US,D,20240424,000000,19.2,19.44,17.23,17.71,222597,0
+KYTX.US,D,20240425,000000,17.23,17.47,15.68,15.94,587880,0
+KYTX.US,D,20240426,000000,15.75,16.16,15.43,15.47,705577,0
+KYTX.US,D,20240429,000000,15.7,15.8,13.96,15.01,995709,0
+KYTX.US,D,20240430,000000,14.86,15.96,14.86,15.14,374472,0
+KYTX.US,D,20240501,000000,14.99,16.65,14.765,16.61,731696,0
+KYTX.US,D,20240502,000000,16.56,16.56,14.86,15.03,538183,0
+KYTX.US,D,20240503,000000,14.86,16.44,14.81,15.25,459649,0
+KYTX.US,D,20240506,000000,15.28,15.483,13.75,13.96,238284,0
+KYTX.US,D,20240507,000000,14.11,14.11,12.98,13.65,251900,0
+KYTX.US,D,20240508,000000,13.92,13.92,12.26,12.66,423239,0
+KYTX.US,D,20240509,000000,12.6,14.75,12.57,14.6,280449,0
+KYTX.US,D,20240510,000000,14.86,14.86,13.81,14,217579,0
+KYTX.US,D,20240513,000000,14.68,15.3,14.15,14.63,480075,0
+KYTX.US,D,20240514,000000,14.75,15.73,14.75,15.5,337700,0
+KYTX.US,D,20240515,000000,15.85,17.55,15.53,15.87,497255,0
+KYTX.US,D,20240516,000000,15.96,16.32,15.16,15.25,134983,0
+KYTX.US,D,20240517,000000,15.32,15.95,14.85,15.42,280858,0
+KYTX.US,D,20240520,000000,15.37,17.06,14.13,14.4,330144,0
+KYTX.US,D,20240521,000000,14.22,14.24,13.41,13.7,321711,0
+KYTX.US,D,20240522,000000,13.44,14.29,13.28,13.33,192931,0
+KYTX.US,D,20240523,000000,13.33,13.33,12.16,12.43,231719,0
+KYTX.US,D,20240524,000000,12.32,13.44,12.15,13,192988,0
+KYTX.US,D,20240528,000000,13.2,13.72,12.82,13.23,404360,0
+KYTX.US,D,20240529,000000,12.94,13.505,12.01,12.83,814431,0
+KYTX.US,D,20240530,000000,12.82,13.1,12.26,12.32,255511,0
+KYTX.US,D,20240531,000000,12.35,12.72,11.75,12.53,416934,0
+KYTX.US,D,20240603,000000,15.07,15.24,12.95,13.07,787983,0
+KYTX.US,D,20240604,000000,14,15.06,12.7,12.97,1072024,0
+KYTX.US,D,20240605,000000,13.33,14.56,12.66,14.45,362245,0
+KYTX.US,D,20240606,000000,15,15.02,13.14,13.54,380808,0
+KYTX.US,D,20240607,000000,13.14,13.56,12.95,13.13,181038,0
+KYTX.US,D,20240610,000000,13.13,14.27,12.98,13.52,418379,0
+KYTX.US,D,20240611,000000,13.48,13.625,12.77,13.07,477477,0
+KYTX.US,D,20240612,000000,13.42,14.08,13.0439,13.74,478585,0
+KYTX.US,D,20240613,000000,13.8,16.64,13.8,14.44,1570160,0
+KYTX.US,D,20240614,000000,14.22,14.49,8.8,9.53,4309586,0
+KYTX.US,D,20240617,000000,9.62,9.98,7.82,7.89,2567173,0
+KYTX.US,D,20240618,000000,7.82,8.1756,6.75,7.44,1583104,0
+KYTX.US,D,20240620,000000,7.55,8.47,7.45,8.03,976645,0
+KYTX.US,D,20240621,000000,8.23,8.23,7.23,7.73,702797,0
+KYTX.US,D,20240624,000000,7.7,8.14,7.51,7.89,401668,0
+KYTX.US,D,20240625,000000,7.84,7.8981,7.535,7.74,582698,0
+KYTX.US,D,20240626,000000,7.65,7.9099,7.045,7.27,387214,0
+KYTX.US,D,20240627,000000,7.08,7.6,6.9,7.36,386026,0
+KYTX.US,D,20240628,000000,7.37,7.82,7.07,7.5,2611393,0
+KYTX.US,D,20240701,000000,7.45,8.02,7.3872,7.81,479139,0
+KYTX.US,D,20240702,000000,7.75,8.31,7.6828,8.05,624301,0
+KYTX.US,D,20240703,000000,7.94,8.19,7.22,7.68,544436,0
+KYTX.US,D,20240705,000000,7.67,8.21,6.895,7.005,584060,0
+KYTX.US,D,20240708,000000,7.06,7.84,6.95,7.65,411881,0
+KYTX.US,D,20240709,000000,7.65,8.28,7.39,8.23,585641,0
+KYTX.US,D,20240710,000000,7.89,8.97,7.89,8.46,467748,0
+KYTX.US,D,20240711,000000,8.64,10,8.585,9.61,704803,0
+KYTX.US,D,20240712,000000,9.74,10.215,9.61,9.79,453777,0
+KYTX.US,D,20240715,000000,9.8,10.44,9.37,9.91,338835,0
+KYTX.US,D,20240716,000000,10.95,11.4,10.15,11.07,926839,0
+KYTX.US,D,20240717,000000,10.86,11.31,10.102,10.5,475446,0
+KYTX.US,D,20240718,000000,10.8,11.24,10.35,10.48,596252,0
+KYTX.US,D,20240719,000000,10.6,10.77,9.8212,10.01,378043,0
+KYTX.US,D,20240722,000000,10.35,10.35,9.55,9.71,249466,0
+KYTX.US,D,20240723,000000,9.63,10,9.13,9.41,259563,0
+KYTX.US,D,20240724,000000,9.29,9.6,8.81,8.92,426622,0
+KYTX.US,D,20240725,000000,9,9.28,8.81,8.9,259295,0
+KYTX.US,D,20240726,000000,9.02,10.07,8.805,9.84,298550,0
+KYTX.US,D,20240729,000000,9.84,10.08,9.2,9.46,183763,0
+KYTX.US,D,20240730,000000,9.46,9.6854,8.67,8.75,254577,0
+KYTX.US,D,20240731,000000,8.86,9.04,8.25,8.66,310974,0
+KYTX.US,D,20240801,000000,8.84,8.84,7.68,7.85,445815,0
+KYTX.US,D,20240802,000000,7.65,7.9,7.18,7.25,444546,0
+KYTX.US,D,20240805,000000,6.68,7.45,6.46,7.04,780718,0
+KYTX.US,D,20240806,000000,7.06,7.3711,6.64,7.01,380788,0
+KYTX.US,D,20240807,000000,7.09,7.34,6.77,6.98,459994,0
+KYTX.US,D,20240808,000000,7.14,7.14,6.45,6.82,664049,0
+KYTX.US,D,20240809,000000,6.8,6.95,6.4,6.56,642337,0
+KYTX.US,D,20240812,000000,6.62,6.89,6.3,6.53,636168,0
+KYTX.US,D,20240813,000000,6.96,7.22,6.62,7,1984845,0
+KYTX.US,D,20240814,000000,7,7.09,6.64,6.75,287784,0
+KYTX.US,D,20240815,000000,6.69,7.03,6.61,6.96,377133,0
+KYTX.US,D,20240816,000000,6.95,7.04,6.685,6.74,216894,0
+KYTX.US,D,20240819,000000,6.78,7.005,6.75,6.98,300403,0
+KYTX.US,D,20240820,000000,6.99,7.41,6.83,7.41,373269,0
+KYTX.US,D,20240821,000000,7.52,8.67,7.51,8.4,599143,0
+KYTX.US,D,20240822,000000,8.39,8.69,7.87,7.95,356743,0
+KYTX.US,D,20240823,000000,7.98,8.78,7.8,8.09,421894,0
+KYTX.US,D,20240826,000000,8.21,8.697,7.79,8.39,340525,0
+KYTX.US,D,20240827,000000,8.26,8.315,7.82,8.05,249316,0
+KYTX.US,D,20240828,000000,7.97,8.01,7.51,7.77,141727,0
+KYTX.US,D,20240829,000000,7.81,8.18,7.5701,8.02,169280,0
+KYTX.US,D,20240830,000000,8.1,8.18,7.85,8.03,386770,0
+KYTX.US,D,20240903,000000,7.93,8.28,7.16,7.355,239638,0
+KYTX.US,D,20240904,000000,7.29,7.7,7.26,7.45,160710,0
+KYTX.US,D,20240905,000000,7.47,7.75,7.26,7.58,181709,0
+KYTX.US,D,20240906,000000,7.52,7.69,7.15,7.34,143716,0
+KYTX.US,D,20240909,000000,7.33,7.85,7.31,7.38,193501,0
+KYTX.US,D,20240910,000000,7.37,7.55,7.1,7.13,236938,0
+KYTX.US,D,20240911,000000,7.09,7.385,6.88,6.99,302338,0
+KYTX.US,D,20240912,000000,7,7.085,6.6747,6.99,292733,0
+KYTX.US,D,20240913,000000,7.04,7.2925,7.01,7.2,244242,0
+KYTX.US,D,20240916,000000,7.1,7.15,6.68,6.89,500052,0
+KYTX.US,D,20240917,000000,7.03,7.09,6.4,6.66,406605,0
+KYTX.US,D,20240918,000000,6.71,6.87,6.505,6.6,369266,0
+KYTX.US,D,20240919,000000,6.87,7.35,6.691,6.92,744159,0
+KYTX.US,D,20240920,000000,6.92,6.92,6.3,6.39,797548,0
+KYTX.US,D,20240923,000000,6.41,6.415,5.72,5.845,502784,0
+KYTX.US,D,20240924,000000,5.91,5.975,5.53,5.59,441728,0
+KYTX.US,D,20240925,000000,5.61,5.625,5.21,5.24,554623,0
+KYTX.US,D,20240926,000000,5.3,5.52,5.18,5.25,485377,0
+KYTX.US,D,20240927,000000,5.25,5.35,5.15,5.23,411793,0
+KYTX.US,D,20240930,000000,5.2,5.275,4.79,4.89,606599,0
+KYTX.US,D,20241001,000000,4.92,4.98,4.66,4.73,349496,0
+KYTX.US,D,20241002,000000,4.66,4.81,4.53,4.73,562121,0
+KYTX.US,D,20241003,000000,4.71,4.98,4.57,4.61,298334,0
+KYTX.US,D,20241004,000000,4.77,4.77,4.51,4.63,344406,0
+KYTX.US,D,20241007,000000,4.62,4.63,4.42,4.45,383512,0
+KYTX.US,D,20241008,000000,4.46,4.652,4.45,4.6,307129,0
+KYTX.US,D,20241009,000000,4.65,4.73,4.47,4.51,297748,0
+KYTX.US,D,20241010,000000,4.51,4.66,4.4,4.55,373000,0
+KYTX.US,D,20241011,000000,4.57,5.27,4.53,5.25,762237,0
+KYTX.US,D,20241014,000000,5.32,5.67,5.02,5.61,585912,0
+KYTX.US,D,20241015,000000,5.6,5.84,5.38,5.38,425165,0
+KYTX.US,D,20241016,000000,5.46,5.83,5.38,5.53,325410,0
+KYTX.US,D,20241017,000000,5.68,5.78,5.43,5.65,311987,0
+KYTX.US,D,20241018,000000,5.66,5.765,5.5,5.64,181238,0
+KYTX.US,D,20241021,000000,5.66,5.696,5.162,5.2,305630,0
+KYTX.US,D,20241022,000000,5.15,5.28,5.025,5.2,349140,0
+KYTX.US,D,20241023,000000,5.19,5.39,4.92,4.99,175188,0
+KYTX.US,D,20241024,000000,4.98,5.106,4.87,4.97,180800,0
+KYTX.US,D,20241025,000000,5.02,5.29,4.89,5.12,199389,0
+KYTX.US,D,20241028,000000,5.16,5.49,5.16,5.32,161083,0
+KYTX.US,D,20241029,000000,5.21,5.36,5.12,5.35,168365,0
+KYTX.US,D,20241030,000000,5.34,5.6903,5.31,5.32,202812,0
+KYTX.US,D,20241031,000000,5.3,5.36,4.75,4.78,253972,0
+KYTX.US,D,20241101,000000,4.83,4.94,4.8,4.89,163947,0
+KYTX.US,D,20241104,000000,4.91,5.3297,4.78,5.16,260399,0
+KYTX.US,D,20241105,000000,5.16,5.26,4.99,5.09,211375,0
+KYTX.US,D,20241106,000000,5.23,5.49,5.1,5.13,324291,0
+KYTX.US,D,20241107,000000,5.16,5.61,5.16,5.26,407274,0
+KYTX.US,D,20241108,000000,5.25,5.39,5.0102,5.29,235361,0
+KYTX.US,D,20241111,000000,5.37,5.615,5.27,5.53,143479,0
+KYTX.US,D,20241112,000000,5.49,5.5,5.1,5.22,308729,0
+KYTX.US,D,20241113,000000,5.25,5.37,5.06,5.06,161592,0
+KYTX.US,D,20241114,000000,5.23,5.27,4.78,4.8,244988,0
+KYTX.US,D,20241115,000000,4.85,4.85,4.3,4.35,280159,0
+KYTX.US,D,20241118,000000,4.51,4.556,4.3,4.405,258384,0
+KYTX.US,D,20241119,000000,4.29,4.29,3.94,4.08,522540,0
+KYTX.US,D,20241120,000000,4.2,4.3409,4.0461,4.12,264093,0
+KYTX.US,D,20241121,000000,4.17,4.17,3.95,3.99,325124,0
+KYTX.US,D,20241122,000000,4,4.42,3.92,4.39,270312,0
+KYTX.US,D,20241125,000000,4.52,5.23,4.46,5.11,511266,0
+KYTX.US,D,20241126,000000,5.09,5.58,5.0101,5.06,392784,0
+KYTX.US,D,20241127,000000,4.88,5.5,4.88,5.43,371762,0
+KYTX.US,D,20241129,000000,5.49,5.94,5.39,5.77,296981,0
+KYTX.US,D,20241202,000000,5.96,7.2,5.95,6.49,1067245,0
+KYTX.US,D,20241203,000000,6.75,6.89,5.3,5.37,566928,0
+KYTX.US,D,20241204,000000,5.4,5.4,4.9301,4.95,347087,0
+KYTX.US,D,20241205,000000,4.95,4.995,4.55,4.65,358606,0
+KYTX.US,D,20241206,000000,4.72,4.7584,4.5,4.55,348826,0
+KYTX.US,D,20241209,000000,4.59,5.225,4.57,4.86,673351,0
+KYTX.US,D,20241210,000000,4.86,4.96,4.56,4.59,274010,0
+KYTX.US,D,20241211,000000,4.75,4.82,4.5,4.69,304657,0
+KYTX.US,D,20241212,000000,4.61,4.775,4.46,4.46,223977,0
+KYTX.US,D,20241213,000000,4.45,4.585,4.25,4.42,305001,0
+KYTX.US,D,20241216,000000,4.44,4.6,4.18,4.24,296865,0
+KYTX.US,D,20241217,000000,4.21,4.28,4.03,4.19,294480,0
+KYTX.US,D,20241218,000000,4.26,4.28,3.77,3.79,351865,0
+KYTX.US,D,20241219,000000,3.85,3.87,3.625,3.87,398589,0
+KYTX.US,D,20241220,000000,3.82,4.09,3.76,4,1404265,0
+KYTX.US,D,20241223,000000,4,4,3.82,3.92,183381,0
+KYTX.US,D,20241224,000000,3.9,3.98,3.73,3.96,117486,0
+KYTX.US,D,20241226,000000,3.86,4.08,3.85,3.98,157241,0
+KYTX.US,D,20241227,000000,3.93,4.0734,3.88,3.99,140734,0
+KYTX.US,D,20241230,000000,3.97,3.97,3.54,3.645,573665,0
+KYTX.US,D,20241231,000000,3.67,3.78,3.62,3.74,188321,0
+KYTX.US,D,20250102,000000,3.81,4.16,3.7205,3.92,216452,0
+KYTX.US,D,20250103,000000,3.93,4.26,3.8714,4.1,393619,0
+KYTX.US,D,20250106,000000,4.16,4.17,3.78,3.81,231636,0
+KYTX.US,D,20250107,000000,3.81,3.93,3.78,3.86,210494,0
+KYTX.US,D,20250108,000000,4.09,4.09,3.67,3.8,264174,0
+KYTX.US,D,20250110,000000,3.7,3.7,3.41,3.45,389646,0
+KYTX.US,D,20250113,000000,3.48,3.5,3.275,3.29,357776,0
+KYTX.US,D,20250114,000000,3.34,3.455,3.295,3.33,277898,0
+KYTX.US,D,20250115,000000,3.42,3.4688,3.27,3.29,177691,0
+KYTX.US,D,20250116,000000,3.27,3.4674,3.24,3.43,290751,0
+KYTX.US,D,20250117,000000,3.51,3.525,3.295,3.33,183493,0
+KYTX.US,D,20250121,000000,3.35,3.44,3.22,3.34,232568,0
+KYTX.US,D,20250122,000000,3.34,3.4999,3.29,3.29,262829,0
+KYTX.US,D,20250123,000000,3.25,3.525,3.15,3.39,496270,0
+KYTX.US,D,20250124,000000,3.37,3.9499,3.33,3.6,2873748,0
+KYTX.US,D,20250127,000000,3.6,4.0593,3.535,3.59,402966,0
+KYTX.US,D,20250128,000000,3.57,3.68,3.45,3.57,266265,0
+KYTX.US,D,20250129,000000,3.54,3.64,3.24,3.24,304857,0
+KYTX.US,D,20250130,000000,3.27,3.47,3.16,3.31,413651,0
+KYTX.US,D,20250131,000000,3.35,3.54,3.215,3.24,535137,0
+KYTX.US,D,20250203,000000,3.2,3.28,3.06,3.1,365487,0
+KYTX.US,D,20250204,000000,3.12,3.21,3.02,3.07,437050,0
+KYTX.US,D,20250205,000000,3.1,3.4,3.0901,3.27,409622,0
+KYTX.US,D,20250206,000000,3.25,3.2633,3.1,3.11,112688,0
+KYTX.US,D,20250207,000000,3.1,3.11,3,3,177980,0
+KYTX.US,D,20250210,000000,3,3.06,2.965,3.01,216654,0
+KYTX.US,D,20250211,000000,2.98,3.07,2.9148,2.93,221528,0
+KYTX.US,D,20250212,000000,2.9,2.945,2.645,2.66,797499,0
+KYTX.US,D,20250213,000000,2.66,3.18,2.66,3.04,463487,0
+KYTX.US,D,20250214,000000,3.06,3.2397,3.01,3.03,295875,0
+KYTX.US,D,20250218,000000,3.1,3.14,2.935,2.97,337033,0
+KYTX.US,D,20250219,000000,2.97,3.0599,2.87,2.89,325345,0
+KYTX.US,D,20250220,000000,2.89,3.1052,2.83,2.84,185324,0
+KYTX.US,D,20250221,000000,2.88,2.89,2.71,2.78,347615,0
+KYTX.US,D,20250224,000000,2.79,2.93,2.675,2.905,300064,0
+KYTX.US,D,20250225,000000,2.9,2.92,2.68,2.9,397745,0
+KYTX.US,D,20250226,000000,2.87,3.03,2.805,2.82,219358,0
+KYTX.US,D,20250227,000000,2.82,2.86,2.71,2.8,133147,0
+KYTX.US,D,20250228,000000,2.78,2.8498,2.72,2.84,175833,0
+KYTX.US,D,20250303,000000,2.87,2.91,2.59,2.59,319628,0
+KYTX.US,D,20250304,000000,2.52,2.71,2.501,2.63,269833,0
+KYTX.US,D,20250305,000000,2.78,2.78,2.54,2.66,256856,0
+KYTX.US,D,20250306,000000,2.58,2.67,2.5753,2.6,175679,0
+KYTX.US,D,20250307,000000,2.61,2.68,2.5,2.6,261495,0
+KYTX.US,D,20250310,000000,2.62,2.66,2.51,2.53,211869,0
+KYTX.US,D,20250311,000000,2.57,2.6,2.43,2.56,228842,0
+KYTX.US,D,20250312,000000,2.58,2.6,2.49,2.53,296604,0
+KYTX.US,D,20250313,000000,2.54,2.615,2.375,2.5,320095,0
+KYTX.US,D,20250314,000000,2.56,2.65,2.42,2.5,226744,0
+KYTX.US,D,20250317,000000,2.5,2.62,2.5,2.54,305740,0
+KYTX.US,D,20250318,000000,2.5,2.519,2.42,2.45,282811,0
+KYTX.US,D,20250319,000000,2.44,2.47,2.335,2.37,361103,0
+KYTX.US,D,20250320,000000,2.37,2.43,2.25,2.27,429557,0
+KYTX.US,D,20250321,000000,2.24,2.455,2.2,2.38,470927,0
+KYTX.US,D,20250324,000000,2.4,2.4349,2.27,2.35,236145,0
+KYTX.US,D,20250325,000000,2.32,2.385,2.29,2.3,208195,0
+KYTX.US,D,20250326,000000,2.29,2.52,2.29,2.5,281306,0
+KYTX.US,D,20250327,000000,2.57,2.57,2.34,2.355,194807,0
+KYTX.US,D,20250328,000000,2.35,2.43,1.99,2,820981,0
+KYTX.US,D,20250331,000000,2,2.03,1.9,1.93,408910,0
+KYTX.US,D,20250401,000000,1.91,2.08,1.88,1.98,310407,0
+KYTX.US,D,20250402,000000,2,2.16,1.92,2.15,277915,0
+KYTX.US,D,20250403,000000,2,2.1,1.935,1.97,243276,0
+KYTX.US,D,20250404,000000,1.91,2,1.855,1.98,334576,0
+KYTX.US,D,20250407,000000,1.88,2.075,1.79,1.91,349292,0
+KYTX.US,D,20250408,000000,2.01,2.02,1.83,1.87,254648,0
+KYTX.US,D,20250409,000000,1.86,2.07,1.81,1.94,254557,0
+KYTX.US,D,20250410,000000,1.94,1.94,1.805,1.87,173064,0
+KYTX.US,D,20250411,000000,1.89,2.06,1.84,2.06,167487,0
+KYTX.US,D,20250414,000000,2.1,2.27,2,2.23,284194,0
+KYTX.US,D,20250415,000000,2.21,2.2556,1.9749,1.985,195601,0
+KYTX.US,D,20250416,000000,1.98,2.02,1.82,1.83,222489,0
+KYTX.US,D,20250417,000000,1.82,1.95,1.78,1.86,286269,0
+KYTX.US,D,20250421,000000,1.82,2.05,1.82,1.99,263617,0
+KYTX.US,D,20250422,000000,2,2.115,1.92,2.1,298485,0
+KYTX.US,D,20250423,000000,2.17,2.23,2.085,2.13,227532,0
+KYTX.US,D,20250424,000000,2.14,2.19,2.02,2.14,303505,0
+KYTX.US,D,20250425,000000,2.11,2.2185,2.065,2.1,153952,0
+KYTX.US,D,20250428,000000,2.11,2.125,1.9996,2.05,119463,0
+KYTX.US,D,20250429,000000,2.04,2.13,2.03,2.04,83985,0
+KYTX.US,D,20250430,000000,2.02,2.32,2,2.31,243581,0
+KYTX.US,D,20250501,000000,2.3,2.38,2.19,2.22,249486,0
+KYTX.US,D,20250502,000000,2.3,2.37,2.2228,2.28,108808,0
+KYTX.US,D,20250505,000000,2.25,2.28,2.12,2.13,188936,0
+KYTX.US,D,20250506,000000,2.11,2.16,1.92,2.01,276371,0
+KYTX.US,D,20250507,000000,2.04,2.08,1.95,2.02,169598,0
+KYTX.US,D,20250508,000000,2.02,2.14,1.96,2.13,118586,0
+KYTX.US,D,20250509,000000,2.13,2.2,2.05,2.11,138630,0
+KYTX.US,D,20250512,000000,2.19,2.24,2.14,2.21,221059,0
+KYTX.US,D,20250513,000000,2.21,2.32,2.16,2.32,351816,0
+KYTX.US,D,20250514,000000,2.32,2.3695,2.06,2.15,301105,0
+KYTX.US,D,20250515,000000,2.13,2.185,2.06,2.18,377136,0
+KYTX.US,D,20250516,000000,2.3,2.41,2.27,2.32,648174,0
+KYTX.US,D,20250519,000000,2.27,2.33,2.06,2.07,342475,0
+KYTX.US,D,20250520,000000,2.14,2.4199,2.07,2.39,1009335,0
+KYTX.US,D,20250521,000000,2.4,2.4238,2.16,2.21,510208,0
+KYTX.US,D,20250522,000000,2.19,2.49,2.19,2.47,549285,0
+KYTX.US,D,20250523,000000,2.38,2.475,2.24,2.27,524822,0
+KYTX.US,D,20250527,000000,2.49,2.82,2.4523,2.58,1065933,0
+KYTX.US,D,20250528,000000,2.728,2.728,2.4266,2.55,295719,0
+KYTX.US,D,20250529,000000,2.552,2.6823,2.5209,2.63,262461,0
+KYTX.US,D,20250530,000000,2.6,2.635,2.47,2.55,187872,0
+KYTX.US,D,20250602,000000,2.59,2.765,2.55,2.65,245807,0
+KYTX.US,D,20250603,000000,2.66,2.8198,2.6,2.79,356410,0
+KYTX.US,D,20250604,000000,2.81,2.885,2.745,2.85,211646,0
+KYTX.US,D,20250605,000000,2.86,3.16,2.7,2.94,650214,0
+KYTX.US,D,20250606,000000,3.02,3.415,3.02,3.39,528731,0
+KYTX.US,D,20250609,000000,3.45,3.48,3.18,3.45,320718,0
+KYTX.US,D,20250610,000000,3.48,3.82,3.47,3.6,661239,0
+KYTX.US,D,20250611,000000,3.66,3.82,3.29,3.31,625801,0
+KYTX.US,D,20250612,000000,3.21,3.575,3.18,3.46,388003,0
+KYTX.US,D,20250613,000000,3.34,3.505,3.21,3.22,288522,0
+KYTX.US,D,20250616,000000,3.26,3.4199,3.07,3.15,287993,0
+KYTX.US,D,20250617,000000,3.11,3.245,2.93,2.96,196198,0
+KYTX.US,D,20250618,000000,2.96,3.04,2.86,2.91,247434,0
+KYTX.US,D,20250620,000000,2.94,3.15,2.9219,3.07,413385,0
+KYTX.US,D,20250623,000000,3.07,3.31,2.96,3.22,470295,0
+KYTX.US,D,20250624,000000,3.36,3.37,3.12,3.19,324079,0
+KYTX.US,D,20250625,000000,3.18,3.305,2.97,3.07,472822,0
+KYTX.US,D,20250626,000000,3.15,3.605,3.1,3.47,852401,0
+KYTX.US,D,20250627,000000,3.55,3.75,3.235,3.28,3718787,0
+KYTX.US,D,20250630,000000,3.2,3.36,3.05,3.07,452829,0
+KYTX.US,D,20250701,000000,3.04,3.04,2.755,2.77,476443,0
+KYTX.US,D,20250702,000000,2.77,2.975,2.71,2.825,638091,0
+KYTX.US,D,20250703,000000,2.87,2.97,2.76,2.81,537924,0
+KYTX.US,D,20250707,000000,2.81,2.85,2.53,2.55,464275,0
+KYTX.US,D,20250708,000000,2.55,2.825,2.52,2.82,374796,0
+KYTX.US,D,20250709,000000,2.83,3.15,2.78,3.11,692231,0
+KYTX.US,D,20250710,000000,3.12,3.66,3.0698,3.57,897073,0
+KYTX.US,D,20250711,000000,3.57,4.06,3.43,4.03,826730,0
+KYTX.US,D,20250714,000000,4.01,4.45,3.9302,4.395,724080,0
+KYTX.US,D,20250715,000000,4.42,4.44,3.72,3.82,463842,0
+KYTX.US,D,20250716,000000,3.9,4.1,3.63,4.07,552029,0
+KYTX.US,D,20250717,000000,4.05,4.095,3.91,4.07,262143,0
+KYTX.US,D,20250718,000000,4.09,4.16,3.8,3.9,170625,0
+KYTX.US,D,20250721,000000,3.9,4.0127,3.84,3.87,104358,0
+KYTX.US,D,20250722,000000,3.87,4.13,3.84,4.1,124254,0
+KYTX.US,D,20250723,000000,4.1,4.39,3.98,4.33,254297,0
+KYTX.US,D,20250724,000000,4.25,4.35,4.2,4.24,195646,0
+KYTX.US,D,20250725,000000,4.23,4.36,4.11,4.33,125786,0
+KYTX.US,D,20250728,000000,4.33,4.58,4.288,4.33,261253,0
+KYTX.US,D,20250729,000000,4.34,4.48,3.8396,3.85,266485,0
+KYTX.US,D,20250730,000000,3.94,4.0286,3.72,3.76,137460,0
+KYTX.US,D,20250731,000000,3.7,3.8007,3.56,3.57,177701,0
+KYTX.US,D,20250801,000000,3.52,3.56,3.4,3.44,109586,0
+KYTX.US,D,20250804,000000,3.44,3.4721,3.36,3.37,135308,0
+KYTX.US,D,20250805,000000,3.39,3.49,3.31,3.41,190798,0
+KYTX.US,D,20250806,000000,3.42,3.42,3.25,3.33,121191,0
+KYTX.US,D,20250807,000000,3.34,3.44,3.27,3.31,365697,0
+KYTX.US,D,20250808,000000,3.34,3.43,3.23,3.24,176559,0
+KYTX.US,D,20250811,000000,3.23,3.28,3.07,3.1,272030,0
+KYTX.US,D,20250812,000000,3.1,3.1,2.8,3.02,688982,0
+KYTX.US,D,20250813,000000,3.04,3.52,2.955,3.47,514556,0
+KYTX.US,D,20250814,000000,3.45,3.54,3.33,3.54,256816,0
+KYTX.US,D,20250815,000000,3.55,3.76,3.4981,3.51,284730,0
+KYTX.US,D,20250818,000000,3.51,3.87,3.5,3.54,426118,0
+KYTX.US,D,20250819,000000,3.56,3.575,3.27,3.3,225246,0
+KYTX.US,D,20250820,000000,3.7441,3.7441,3.3,3.43,235449,0
+KYTX.US,D,20250821,000000,3.34,3.58,3.27,3.58,225793,0
+KYTX.US,D,20250822,000000,3.66,3.9825,3.5,3.85,632666,0
+KYTX.US,D,20250825,000000,3.97,4,3.73,3.81,177928,0
+KYTX.US,D,20250826,000000,3.8,3.83,3.6413,3.78,115669,0
+KYTX.US,D,20250827,000000,3.82,3.8605,3.65,3.69,240111,0
+KYTX.US,D,20250828,000000,3.73,3.88,3.66,3.7,164238,0
+KYTX.US,D,20250829,000000,3.9,4.0402,3.685,3.71,322823,0
+KYTX.US,D,20250902,000000,3.79,4.11,3.575,3.59,202030,0
+KYTX.US,D,20250903,000000,3.55,3.7588,3.55,3.72,243102,0
+KYTX.US,D,20250904,000000,3.72,3.7789,3.55,3.63,225777,0
+KYTX.US,D,20250905,000000,3.68,3.94,3.6,3.94,217419,0
+KYTX.US,D,20250908,000000,3.92,3.92,3.717,3.9,285309,0
+KYTX.US,D,20250909,000000,3.93,4.1,3.74,4.1,331497,0
+KYTX.US,D,20250910,000000,4.1,4.1,3.9402,4.02,299475,0
+KYTX.US,D,20250911,000000,4.06,4.29,4.02,4.15,286568,0
+KYTX.US,D,20250912,000000,4.18,4.18,3.89,3.92,281031,0
+KYTX.US,D,20250915,000000,4,4.03,3.78,3.91,350020,0
+KYTX.US,D,20250916,000000,3.89,4.1,3.85,3.87,217037,0
+KYTX.US,D,20250917,000000,4,4.4399,3.95,4.37,519308,0
+KYTX.US,D,20250918,000000,4.43,5.04,4.4,5.01,764305,0
+KYTX.US,D,20250919,000000,5.16,5.99,5.13,5.8,1526537,0
+KYTX.US,D,20250922,000000,5.77,6.6,5.27,6.52,1014900,0
+KYTX.US,D,20250923,000000,6.7,6.8833,6.14,6.31,718818,0
+KYTX.US,D,20250924,000000,6.24,7.1874,6.215,6.44,957418,0
+KYTX.US,D,20250925,000000,6.4,6.52,6.05,6.35,284837,0
+KYTX.US,D,20250926,000000,6.4,6.4,5.86,6.1,398825,0
+KYTX.US,D,20250929,000000,6.1,6.2399,5.84,5.94,218217,0
+KYTX.US,D,20250930,000000,5.86,6.15,5.8105,6,181740,0
+KYTX.US,D,20251001,000000,5.96,6.2496,5.94,5.97,258336,0
+KYTX.US,D,20251002,000000,6.05,6.1782,5.91,6.08,174340,0
+KYTX.US,D,20251003,000000,6.11,6.25,5.46,5.52,546863,0
+KYTX.US,D,20251006,000000,5.6,5.93,5.56,5.89,302006,0
+KYTX.US,D,20251007,000000,5.95,5.95,5.3,5.41,580749,0
+KYTX.US,D,20251008,000000,5.98,7.7299,5.935,7.18,6641267,0
+KYTX.US,D,20251009,000000,7.58,7.69,6.9,7.06,952315,0
+KYTX.US,D,20251010,000000,7.03,7.23,6.6,6.63,645489,0
+KYTX.US,D,20251013,000000,6.62,6.94,6.5,6.93,320824,0
+KYTX.US,D,20251014,000000,6.68,7.09,6.51,6.76,623172,0
+KYTX.US,D,20251015,000000,6.85,7.6,6.82,7.26,767429,0
+KYTX.US,D,20251016,000000,7.25,7.4,6.98,7.01,299201,0
+KYTX.US,D,20251017,000000,6.7,7,6.5424,6.63,407002,0
+KYTX.US,D,20251020,000000,6.86,7.6,6.78,7.5,601630,0
+KYTX.US,D,20251021,000000,7.57,7.57,7.03,7.14,382644,0
+KYTX.US,D,20251022,000000,7,7.12,6.41,6.67,518509,0
+KYTX.US,D,20251023,000000,6.81,6.9975,6.3,6.4,271316,0
+KYTX.US,D,20251024,000000,6.45,7.55,6.38,7.44,897949,0
+KYTX.US,D,20251027,000000,7.88,8.4471,7.7,7.81,1200688,0
+KYTX.US,D,20251028,000000,7.81,8,7.54,7.61,554577,0
+KYTX.US,D,20251029,000000,8,8.11,6.964,7.17,2690134,0
+KYTX.US,D,20251030,000000,7.25,7.68,6.66,6.75,798758,0
+KYTX.US,D,20251031,000000,6.75,7.05,6.61,6.97,368433,0
+KYTX.US,D,20251103,000000,7.05,7.1922,6.6,6.88,721428,0
+KYTX.US,D,20251104,000000,6.67,6.93,6.3,6.36,416906,0
+KYTX.US,D,20251105,000000,6.42,7.04,6.36,6.95,544655,0
+KYTX.US,D,20251106,000000,6.88,7.27,6.7003,7.09,486668,0
+KYTX.US,D,20251107,000000,6.93,6.99,6.2,6.58,868541,0
+KYTX.US,D,20251110,000000,6.75,6.89,6.25,6.39,418046,0
+KYTX.US,D,20251111,000000,6.36,7.04,6.26,7,289383,0
+KYTX.US,D,20251112,000000,7.18,7.4,6.976,7.33,467582,0
+KYTX.US,D,20251113,000000,7.23,7.387,6.39,6.48,2440265,0
+KYTX.US,D,20251114,000000,6.4,7.25,6.39,6.88,388462,0
+KYTX.US,D,20251117,000000,6.75,7.2,6.6622,7.16,318424,0
+KYTX.US,D,20251118,000000,7.04,8,6.9201,7.83,1640063,0
+KYTX.US,D,20251119,000000,8,8.25,7.56,8.23,748516,0
+KYTX.US,D,20251120,000000,8.41,8.41,7.365,7.44,658526,0
+KYTX.US,D,20251121,000000,7.39,7.49,6.975,7.09,451802,0
+KYTX.US,D,20251124,000000,7.14,7.5299,6.94,7.49,350456,0
+KYTX.US,D,20251125,000000,7.5,7.69,7.01,7.39,386200,0
+KYTX.US,D,20251126,000000,7.39,7.78,7.34,7.68,283680,0
+KYTX.US,D,20251128,000000,7.74,7.82,7.55,7.67,208723,0
+KYTX.US,D,20251201,000000,7.55,7.605,6.64,6.73,631039,0
+KYTX.US,D,20251202,000000,6.8,6.92,6.45,6.56,470735,0
+KYTX.US,D,20251203,000000,6.56,7.19,6.53,7.18,384019,0
+KYTX.US,D,20251204,000000,7.25,8.19,7.22,7.84,728285,0
+KYTX.US,D,20251205,000000,7.96,8.08,7.77,7.8,268307,0
+KYTX.US,D,20251208,000000,7.68,8.29,7.62,8.27,474525,0
+KYTX.US,D,20251209,000000,8.22,8.36,7.87,7.91,393475,0
+KYTX.US,D,20251210,000000,7.9,8.3,7.8,8.18,289215,0
+KYTX.US,D,20251211,000000,8.1,8.37,7.92,8.36,213881,0
+KYTX.US,D,20251212,000000,8.56,9.75,8.45,8.78,1105789,0
+KYTX.US,D,20251215,000000,12.2,13.67,10.4,10.82,19449405,0
+KYTX.US,D,20251216,000000,10.7,11.44,9.9603,10.24,2001282,0
+KYTX.US,D,20251217,000000,6.91,7.41,6.72,6.91,15579768,0
+KYTX.US,D,20251218,000000,7.08,7.3,6.58,7,4513355,0
+KYTX.US,D,20251219,000000,7.07,7.4,7.02,7.19,2244046,0
+KYTX.US,D,20251222,000000,7.28,8.3866,7.185,8.13,3369571,0
+KYTX.US,D,20251223,000000,8.11,9.1,8.07,8.88,2220451,0
+KYTX.US,D,20251224,000000,8.86,9.23,8.7636,8.99,860034,0
+KYTX.US,D,20251226,000000,8.99,9.44,8.71,9.4,1072499,0
+KYTX.US,D,20251229,000000,9.21,9.7399,9.01,9.49,1215221,0
+KYTX.US,D,20251230,000000,9.45,9.6207,9.2,9.35,536045,0
+KYTX.US,D,20251231,000000,9.37,9.44,9.131,9.4,770917,0
+KYTX.US,D,20260102,000000,9.5,9.55,8.5,8.77,1288978,0
+KYTX.US,D,20260105,000000,8.88,8.9599,7.775,8.13,1398208,0
+KYTX.US,D,20260106,000000,8.11,8.255,7.7696,7.94,1284081,0
+KYTX.US,D,20260107,000000,7.98,8.9,7.98,8.7,1051300,0
+KYTX.US,D,20260108,000000,8.63,8.9,8.26,8.45,819434,0
+KYTX.US,D,20260109,000000,8.6,8.7498,8.31,8.32,585735,0
+KYTX.US,D,20260112,000000,8.3,8.41,7.79,8.23,883214,0
+KYTX.US,D,20260113,000000,8.33,8.7,8.04,8.66,486498,0
+KYTX.US,D,20260114,000000,8.66,9.78,8.55,9.16,1412209,0
+KYTX.US,D,20260115,000000,9.32,9.32,8.52,8.72,622213,0
+KYTX.US,D,20260116,000000,8.75,8.8999,8.325,8.36,571729,0
+KYTX.US,D,20260120,000000,8.06,9.16,8.04,9.02,1013543,0
+KYTX.US,D,20260121,000000,9.04,9.5,8.75,9.48,1297441,0
+KYTX.US,D,20260122,000000,9.53,10.55,9.53,10.51,1270560,0
+KYTX.US,D,20260123,000000,10.39,10.5,9.72,9.76,546075,0
+KYTX.US,D,20260126,000000,9.7,9.7,8.8,8.88,1174552,0
+KYTX.US,D,20260127,000000,8.91,9.56,8.91,9.28,849102,0
+KYTX.US,D,20260128,000000,9.36,9.3962,8.215,8.38,1308183,0
+KYTX.US,D,20260129,000000,8.44,8.49,8.03,8.21,700399,0
+KYTX.US,D,20260130,000000,8.24,8.28,7.665,8.01,1240947,0
+KYTX.US,D,20260202,000000,7.94,8.68,7.82,8.33,689879,0
+KYTX.US,D,20260203,000000,8.36,8.615,8.12,8.33,658573,0
+KYTX.US,D,20260204,000000,8.4,8.4055,7.56,7.62,1244338,0
+KYTX.US,D,20260205,000000,7.66,7.76,7.21,7.27,719752,0
+KYTX.US,D,20260206,000000,7.5,8.08,7.42,7.93,783008,0
+KYTX.US,D,20260209,000000,8.05,8.18,7.66,8.08,517109,0
+KYTX.US,D,20260210,000000,8.03,8.2167,7.85,7.85,439536,0
+KYTX.US,D,20260211,000000,7.87,8.1,7.47,7.55,602773,0
+KYTX.US,D,20260212,000000,7.55,7.74,7.33,7.36,381589,0
+KYTX.US,D,20260213,000000,7.4,7.67,7.23,7.26,583825,0
+KYTX.US,D,20260217,000000,7.29,7.64,7.26,7.59,634588,0
+KYTX.US,D,20260218,000000,7.57,7.8,7.485,7.68,440438,0
diff --git a/daily/us/nasdaq stocks/2/kzia.us.txt b/daily/us/nasdaq stocks/2/kzia.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..45a23b0dbe300a7ea6e0f3884d3613067e33336c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/kzia.us.txt	
@@ -0,0 +1,3459 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+KZIA.US,D,20120105,000000,484,510,484,510,2.2,0
+KZIA.US,D,20120106,000000,496,500,464,466,13.600000000000001,0
+KZIA.US,D,20120109,000000,452,452,424,450,87.42000000000002,0
+KZIA.US,D,20120110,000000,440,454,438,440,53.88000000000001,0
+KZIA.US,D,20120111,000000,442,454,442,454,33.160000000000004,0
+KZIA.US,D,20120112,000000,456,466,450,464,9.660000000000002,0
+KZIA.US,D,20120113,000000,470,516,470,482,14.36,0
+KZIA.US,D,20120118,000000,510,510,490,496,8.040000000000001,0
+KZIA.US,D,20120119,000000,508,510,468,468,39.02000000000001,0
+KZIA.US,D,20120120,000000,490,518,490,518,34.720000000000006,0
+KZIA.US,D,20120123,000000,510,558,500,530,9.520000000000001,0
+KZIA.US,D,20120124,000000,502,560,466,466,24.92,0
+KZIA.US,D,20120125,000000,464,508,440,440,40.52000000000001,0
+KZIA.US,D,20120126,000000,488,550,448,520,55.2,0
+KZIA.US,D,20120127,000000,560,560,494,540,58.06,0
+KZIA.US,D,20120130,000000,510,560,494,516,22.94,0
+KZIA.US,D,20120131,000000,530,532,502,506,10,0
+KZIA.US,D,20120201,000000,530,530,506,506,19.180000000000003,0
+KZIA.US,D,20120202,000000,524,524,504,506,9.580000000000002,0
+KZIA.US,D,20120203,000000,506,518,456,470,48.940000000000005,0
+KZIA.US,D,20120206,000000,470,490,452,464,39.42000000000001,0
+KZIA.US,D,20120207,000000,510,560,470,560,89.68,0
+KZIA.US,D,20120208,000000,542,550,450,544,118.14000000000001,0
+KZIA.US,D,20120209,000000,506,536,478,520,79.58000000000001,0
+KZIA.US,D,20120210,000000,486,536,450,470,50.02000000000001,0
+KZIA.US,D,20120213,000000,490,536,464,472,34.28,0
+KZIA.US,D,20120214,000000,472,498,472,498,8.72,0
+KZIA.US,D,20120215,000000,456,502,450,502,20.260000000000005,0
+KZIA.US,D,20120216,000000,468,502,468,498,19.44,0
+KZIA.US,D,20120217,000000,464,526,464,504,4.82,0
+KZIA.US,D,20120221,000000,506,518,450,498,24.78,0
+KZIA.US,D,20120222,000000,504,522,476,476,4.040000000000001,0
+KZIA.US,D,20120223,000000,466,470,450,460,13,0
+KZIA.US,D,20120224,000000,460,468,460,468,33.06,0
+KZIA.US,D,20120227,000000,434,488,432,452,27.400000000000002,0
+KZIA.US,D,20120228,000000,458,478,442,444,37.660000000000004,0
+KZIA.US,D,20120229,000000,448,464,448,462,5,0
+KZIA.US,D,20120301,000000,454,456,406,446,15.560000000000002,0
+KZIA.US,D,20120302,000000,442,446,426,436,15.620000000000003,0
+KZIA.US,D,20120305,000000,434,470,426,452,12.980000000000002,0
+KZIA.US,D,20120306,000000,460,460,416,422,33.64000000000001,0
+KZIA.US,D,20120308,000000,442,518,424,468,43.5,0
+KZIA.US,D,20120309,000000,484,484,446,446,1.6800000000000002,0
+KZIA.US,D,20120312,000000,464,480,446,452,26.6,0
+KZIA.US,D,20120313,000000,474,494,474,474,9.3,0
+KZIA.US,D,20120314,000000,450,486,450,486,11.880000000000003,0
+KZIA.US,D,20120315,000000,462,462,454,462,11.22,0
+KZIA.US,D,20120316,000000,464,494,462,464,14.26,0
+KZIA.US,D,20120319,000000,462,474,460,462,15,0
+KZIA.US,D,20120320,000000,464,466,460,462,111.26000000000002,0
+KZIA.US,D,20120321,000000,464,470,460,462,35.6,0
+KZIA.US,D,20120322,000000,462,490,460,490,14.86,0
+KZIA.US,D,20120323,000000,478,488,476,476,7.6800000000000015,0
+KZIA.US,D,20120326,000000,476,490,462,480,15.280000000000001,0
+KZIA.US,D,20120327,000000,478,488,478,480,4.78,0
+KZIA.US,D,20120328,000000,482,492,480,480,18,0
+KZIA.US,D,20120329,000000,484,484,470,470,3.7,0
+KZIA.US,D,20120330,000000,480,488,460,488,7,0
+KZIA.US,D,20120402,000000,486,488,478,480,11.180000000000001,0
+KZIA.US,D,20120403,000000,488,510,484,484,53.800000000000004,0
+KZIA.US,D,20120404,000000,486,486,480,480,2.3400000000000003,0
+KZIA.US,D,20120405,000000,480,480,480,480,4.640000000000001,0
+KZIA.US,D,20120409,000000,480,484,468,480,52.300000000000004,0
+KZIA.US,D,20120410,000000,490,490,480,490,17.48,0
+KZIA.US,D,20120411,000000,490,490,490,490,6,0
+KZIA.US,D,20120412,000000,492,492,486,488,19.980000000000004,0
+KZIA.US,D,20120416,000000,488,488,460,482,24.760000000000005,0
+KZIA.US,D,20120417,000000,478,488,478,488,3.2800000000000007,0
+KZIA.US,D,20120418,000000,478,486,476,476,22.3,0
+KZIA.US,D,20120419,000000,478,484,478,480,3.0200000000000005,0
+KZIA.US,D,20120420,000000,478,482,460,478,32.36000000000001,0
+KZIA.US,D,20120423,000000,478,482,470,478,16.1,0
+KZIA.US,D,20120425,000000,482,500,462,482,15.180000000000001,0
+KZIA.US,D,20120426,000000,480,500,478,480,23.94,0
+KZIA.US,D,20120427,000000,488,488,478,480,17.64,0
+KZIA.US,D,20120430,000000,480,480,480,480,2.2,0
+KZIA.US,D,20120501,000000,480,480,476,478,13.14,0
+KZIA.US,D,20120502,000000,478,478,476,478,9.14,0
+KZIA.US,D,20120503,000000,476,488,476,476,3.5,0
+KZIA.US,D,20120504,000000,476,486,462,476,9,0
+KZIA.US,D,20120507,000000,480,480,460,474,30.720000000000006,0
+KZIA.US,D,20120508,000000,474,474,474,474,5.16,0
+KZIA.US,D,20120509,000000,474,480,474,480,19.480000000000004,0
+KZIA.US,D,20120510,000000,480,480,474,474,1.5,0
+KZIA.US,D,20120511,000000,480,488,476,476,27.5,0
+KZIA.US,D,20120514,000000,480,480,476,478,58.98000000000001,0
+KZIA.US,D,20120515,000000,478,478,462,462,20.520000000000003,0
+KZIA.US,D,20120516,000000,462,470,462,470,3,0
+KZIA.US,D,20120517,000000,470,472,468,468,13.220000000000002,0
+KZIA.US,D,20120518,000000,478,478,466,466,24.660000000000004,0
+KZIA.US,D,20120521,000000,478,478,468,468,11.080000000000002,0
+KZIA.US,D,20120522,000000,468,472,468,472,8.9,0
+KZIA.US,D,20120523,000000,468,476,468,468,4.32,0
+KZIA.US,D,20120524,000000,468,478,468,468,44.760000000000005,0
+KZIA.US,D,20120525,000000,468,468,400,414,330.18000000000006,0
+KZIA.US,D,20120529,000000,420,428,400,400,13.100000000000001,0
+KZIA.US,D,20120530,000000,408,430,404,430,10.64,0
+KZIA.US,D,20120531,000000,416,416,416,416,0.52,0
+KZIA.US,D,20120601,000000,426,432,400,404,11.360000000000001,0
+KZIA.US,D,20120604,000000,390,398,390,398,2.58,0
+KZIA.US,D,20120605,000000,400,410,394,394,18.240000000000002,0
+KZIA.US,D,20120607,000000,394,400,394,400,9.760000000000002,0
+KZIA.US,D,20120608,000000,430,434,402,404,5.0600000000000005,0
+KZIA.US,D,20120611,000000,402,416,400,400,4.6000000000000005,0
+KZIA.US,D,20120612,000000,406,408,402,406,18.94,0
+KZIA.US,D,20120614,000000,412,412,400,402,5.220000000000001,0
+KZIA.US,D,20120615,000000,404,412,404,412,4.140000000000001,0
+KZIA.US,D,20120618,000000,406,430,406,430,10.14,0
+KZIA.US,D,20120619,000000,412,426,404,426,9.1,0
+KZIA.US,D,20120620,000000,404,404,404,404,3,0
+KZIA.US,D,20120621,000000,404,404,404,404,2.4000000000000004,0
+KZIA.US,D,20120622,000000,404,438,404,436,12.32,0
+KZIA.US,D,20120627,000000,414,414,390,390,23.020000000000003,0
+KZIA.US,D,20120629,000000,406,406,398,400,4,0
+KZIA.US,D,20120702,000000,410,410,410,410,0.5800000000000001,0
+KZIA.US,D,20120703,000000,398.8,414,398.8,414,1.62,0
+KZIA.US,D,20120705,000000,416,416,394,394,20.180000000000003,0
+KZIA.US,D,20120706,000000,400,400,400,400,1.12,0
+KZIA.US,D,20120709,000000,414,414,390,412,19,0
+KZIA.US,D,20120710,000000,404,414,404,408,7.5200000000000005,0
+KZIA.US,D,20120711,000000,406,406,402,402,7.060000000000001,0
+KZIA.US,D,20120712,000000,400,400,398,398,6.420000000000001,0
+KZIA.US,D,20120713,000000,398,398,398,398,1.5,0
+KZIA.US,D,20120717,000000,398,400,398,400,5,0
+KZIA.US,D,20120718,000000,400,400,396,396,1.7400000000000002,0
+KZIA.US,D,20120720,000000,404,404,396,396,2,0
+KZIA.US,D,20120723,000000,402,402,398,398,1.34,0
+KZIA.US,D,20120724,000000,398,398,396.02,396.02,1.1600000000000001,0
+KZIA.US,D,20120725,000000,398,400,398,400,5,0
+KZIA.US,D,20120726,000000,398,398,396,396,1.2800000000000002,0
+KZIA.US,D,20120727,000000,412,488,400,420.02,255.06000000000006,0
+KZIA.US,D,20120730,000000,420,430,394,410,68.76,0
+KZIA.US,D,20120731,000000,408,408,396,400,28.5,0
+KZIA.US,D,20120801,000000,404,404,402,402,23.680000000000003,0
+KZIA.US,D,20120802,000000,416,418,402,402,33.5,0
+KZIA.US,D,20120806,000000,404,404,392,402,13.200000000000001,0
+KZIA.US,D,20120807,000000,402,434,402,434,13.840000000000002,0
+KZIA.US,D,20120809,000000,404,418,370,418,20.260000000000005,0
+KZIA.US,D,20120810,000000,408,440,408,420,4,0
+KZIA.US,D,20120814,000000,420,427,370,412,13.36,0
+KZIA.US,D,20120815,000000,412,417.26,412,417.26,1,0
+KZIA.US,D,20120816,000000,412,417.9,404,417.9,24.520000000000003,0
+KZIA.US,D,20120820,000000,418,418,418,418,1.5,0
+KZIA.US,D,20120823,000000,404,404,404,404,5,0
+KZIA.US,D,20120824,000000,406,432,404,420,3.3000000000000003,0
+KZIA.US,D,20120827,000000,416,416,400.18,400.18,4.36,0
+KZIA.US,D,20120829,000000,428,440,428,432,8.5,0
+KZIA.US,D,20120830,000000,416,416,416,416,0.5,0
+KZIA.US,D,20120904,000000,402,406,382,382,11.96,0
+KZIA.US,D,20120905,000000,431.72,431.72,404,408,6.58,0
+KZIA.US,D,20120906,000000,406,406,406,406,0.54,0
+KZIA.US,D,20120907,000000,404,404.02,404,404,3,0
+KZIA.US,D,20120910,000000,410,410,404,404,2.18,0
+KZIA.US,D,20120911,000000,404,404,362,402,49.56,0
+KZIA.US,D,20120913,000000,402,428,386,400,138.72,0
+KZIA.US,D,20120914,000000,402,412,402,412,2.5,0
+KZIA.US,D,20120919,000000,400,400.02,400,400.02,2,0
+KZIA.US,D,20120920,000000,400.02,400.02,400.02,400.02,2,0
+KZIA.US,D,20120921,000000,416,432,416,432,5,0
+KZIA.US,D,20120924,000000,410,414,394.34,402,8.760000000000002,0
+KZIA.US,D,20120925,000000,400,404.62,396,404.62,3.5,0
+KZIA.US,D,20120926,000000,406,406,406,406,2,0
+KZIA.US,D,20120927,000000,406,406,370,406,27.260000000000005,0
+KZIA.US,D,20120928,000000,406,406,371.2,378,22.760000000000005,0
+KZIA.US,D,20121001,000000,397.98,398,378,378.02,2.5,0
+KZIA.US,D,20121002,000000,378,378,378,378,5.260000000000001,0
+KZIA.US,D,20121003,000000,400,400,400,400,0.5,0
+KZIA.US,D,20121008,000000,378,384.58,372,382.4,4.800000000000001,0
+KZIA.US,D,20121010,000000,380,380,380,380,1.4200000000000002,0
+KZIA.US,D,20121011,000000,380,380.02,380,380.02,1,0
+KZIA.US,D,20121012,000000,380,380.02,378,378,4.940000000000001,0
+KZIA.US,D,20121015,000000,384,384,376,376,2.2,0
+KZIA.US,D,20121016,000000,376,376.02,376,376,3.5,0
+KZIA.US,D,20121017,000000,376,376.02,370,374,8.080000000000002,0
+KZIA.US,D,20121019,000000,380.34,380.34,380.34,380.34,0.5,0
+KZIA.US,D,20121023,000000,378,400,344,366,15,0
+KZIA.US,D,20121024,000000,378,400,376,388.98,30.5,0
+KZIA.US,D,20121025,000000,378,378,378,378,0.5,0
+KZIA.US,D,20121026,000000,378,380,378,378,3,0
+KZIA.US,D,20121031,000000,380,380,300,300,2.5,0
+KZIA.US,D,20121101,000000,382,398,358,398,13.380000000000003,0
+KZIA.US,D,20121102,000000,380,386,294,302,234.5,0
+KZIA.US,D,20121105,000000,330,660,330,464,898.7200000000001,0
+KZIA.US,D,20121106,000000,498,948,496,810,2285.6,0
+KZIA.US,D,20121107,000000,782,1058,732,900,2503.2000000000003,0
+KZIA.US,D,20121108,000000,850,918,762,918,787.0200000000001,0
+KZIA.US,D,20121109,000000,880,918,812,914,250.64000000000001,0
+KZIA.US,D,20121112,000000,884,1040,854,950.6,453,0
+KZIA.US,D,20121113,000000,956,1030,920,986,302.86000000000007,0
+KZIA.US,D,20121114,000000,924,1308,898,1258,739.3400000000001,0
+KZIA.US,D,20121115,000000,1248,1248,982,1126,821.24,0
+KZIA.US,D,20121116,000000,1180,1430,1164,1216,275.5,0
+KZIA.US,D,20121119,000000,1204,1224,1144,1144,83.08000000000001,0
+KZIA.US,D,20121120,000000,1160,1250,1100,1194,180.4,0
+KZIA.US,D,20121121,000000,1190,1208,1160,1182,67.58000000000001,0
+KZIA.US,D,20121123,000000,1230,1278,1200,1236,51.88000000000001,0
+KZIA.US,D,20121126,000000,1396,1396,1112,1250,64.60000000000001,0
+KZIA.US,D,20121127,000000,1250,1258,1118,1180,75.58000000000001,0
+KZIA.US,D,20121128,000000,1190,1206,1104,1136,87.5,0
+KZIA.US,D,20121129,000000,1104,1328,1100,1234,211.60000000000002,0
+KZIA.US,D,20121130,000000,1218,1286,1180,1260,26.580000000000002,0
+KZIA.US,D,20121203,000000,1160,1250,1160,1240,151.64000000000001,0
+KZIA.US,D,20121204,000000,1224,1300,1178,1240,124.52000000000001,0
+KZIA.US,D,20121205,000000,1260,1520,1256,1492,181.86,0
+KZIA.US,D,20121206,000000,1522,1822,1522,1778,596.2600000000001,0
+KZIA.US,D,20121207,000000,1778,1840,1658,1800,344.96000000000004,0
+KZIA.US,D,20121210,000000,1800,2089.8,1800,2048,437.08000000000004,0
+KZIA.US,D,20121211,000000,2050,2078,1784,2008,396.32000000000005,0
+KZIA.US,D,20121212,000000,1952,2010,1838,1926,104.5,0
+KZIA.US,D,20121213,000000,1968,1968,1674,1750,219.94000000000003,0
+KZIA.US,D,20121214,000000,1684,1734,1324,1428,346.4200000000001,0
+KZIA.US,D,20121217,000000,1338,1400,1260,1304,324.1600000000001,0
+KZIA.US,D,20121218,000000,1280,1568,1280,1454,365.5,0
+KZIA.US,D,20121219,000000,1422,1538,1340,1430,170.70000000000002,0
+KZIA.US,D,20121220,000000,1400,1400,1326,1360,45.24000000000001,0
+KZIA.US,D,20121221,000000,1284,1399.45,1214,1270,115.26000000000002,0
+KZIA.US,D,20121224,000000,1180,1264,1120,1246,65.9,0
+KZIA.US,D,20121226,000000,1200,1252,1114,1238,72.06,0
+KZIA.US,D,20121227,000000,1236,1238,1140,1224,13.86,0
+KZIA.US,D,20121228,000000,1260,1260,1156,1240,63.900000000000006,0
+KZIA.US,D,20121231,000000,1174,1396,1172.7,1390,43.7,0
+KZIA.US,D,20130102,000000,1486,1588,1352,1394,77.22000000000001,0
+KZIA.US,D,20130103,000000,1394,1394,1304,1304,17.080000000000002,0
+KZIA.US,D,20130104,000000,1319.35,1319.35,1260,1290,15.740000000000002,0
+KZIA.US,D,20130107,000000,1270,1320,1250,1316,10.96,0
+KZIA.US,D,20130108,000000,1250,1300,1222,1294,39.52000000000001,0
+KZIA.US,D,20130109,000000,1330,1330,1234,1248.2,24.78,0
+KZIA.US,D,20130110,000000,1282,1282,1248,1256,24.560000000000002,0
+KZIA.US,D,20130111,000000,1236,1244,1158,1178,67.34000000000002,0
+KZIA.US,D,20130114,000000,1164,1264,1164,1250,57.5,0
+KZIA.US,D,20130115,000000,1288,1290,1220,1286,33.5,0
+KZIA.US,D,20130116,000000,1252,1296,1180,1294,41.02000000000001,0
+KZIA.US,D,20130118,000000,1300,1302,1254,1280,14.5,0
+KZIA.US,D,20130122,000000,1254,1260,1250,1260,12.020000000000001,0
+KZIA.US,D,20130123,000000,1204,1206,1162,1200,11.5,0
+KZIA.US,D,20130124,000000,1210,1210,1180,1188,18.8,0
+KZIA.US,D,20130125,000000,1222,1222,1212,1220,12.96,0
+KZIA.US,D,20130128,000000,630,630,404,478,993.2400000000002,0
+KZIA.US,D,20130129,000000,496,496,442,470,192.20000000000002,0
+KZIA.US,D,20130130,000000,468,468,418,440,165.16000000000003,0
+KZIA.US,D,20130131,000000,414,414,350,368,485.92,0
+KZIA.US,D,20130201,000000,398,406,370,386,226.60000000000002,0
+KZIA.US,D,20130204,000000,386,398,382,394,101.98000000000002,0
+KZIA.US,D,20130205,000000,398,420,394,418,84.2,0
+KZIA.US,D,20130206,000000,414,414,408,414,27.940000000000005,0
+KZIA.US,D,20130207,000000,402.02,407.98,402,407.6,5.840000000000001,0
+KZIA.US,D,20130208,000000,408,408,402,408,25.380000000000003,0
+KZIA.US,D,20130211,000000,410,418,378.2,412,66.92,0
+KZIA.US,D,20130212,000000,416,468,416,430,160.58000000000004,0
+KZIA.US,D,20130213,000000,442,470,420,428,142.08,0
+KZIA.US,D,20130214,000000,400,424.8,358.4,424.8,82.64000000000001,0
+KZIA.US,D,20130215,000000,442,442,416,418,57.300000000000004,0
+KZIA.US,D,20130219,000000,974,1520,836,1294,11692.980000000001,0
+KZIA.US,D,20130220,000000,1560,1940,1520,1630,16361.380000000003,0
+KZIA.US,D,20130221,000000,2020,2098,1572,1630,6780.18,0
+KZIA.US,D,20130222,000000,1542,2000,1362,1810,4139.920000000001,0
+KZIA.US,D,20130225,000000,1734,1854,1600,1604,1977.7600000000002,0
+KZIA.US,D,20130226,000000,1576,1600,1450,1508,1314.6400000000003,0
+KZIA.US,D,20130227,000000,1470,1470,1304,1336,1504.8000000000002,0
+KZIA.US,D,20130228,000000,1300,1396,1174,1248,1158.14,0
+KZIA.US,D,20130301,000000,1238,1458,1186,1294,1176.16,0
+KZIA.US,D,20130304,000000,1360,1360,1174.6,1210,595.6,0
+KZIA.US,D,20130305,000000,1260,1260,1090,1114,570.7600000000001,0
+KZIA.US,D,20130306,000000,1112,1209.6,1054,1164,634.8400000000001,0
+KZIA.US,D,20130307,000000,1192,1200,1130,1132,269.28000000000003,0
+KZIA.US,D,20130308,000000,1140,1270,1082,1200,642.7400000000001,0
+KZIA.US,D,20130311,000000,1214,1298,1200,1214,708.44,0
+KZIA.US,D,20130312,000000,1208,1208,1080,1104,328.70000000000005,0
+KZIA.US,D,20130313,000000,1100,1102,1012,1032,477,0
+KZIA.US,D,20130314,000000,1066,1100,1034,1040,255.66000000000005,0
+KZIA.US,D,20130315,000000,1054,1060,1010,1028,210.16,0
+KZIA.US,D,20130318,000000,1020,1020,944,956.2,224.66,0
+KZIA.US,D,20130319,000000,952,952,860,892,380.1,0
+KZIA.US,D,20130320,000000,942,942,872,910,278.72,0
+KZIA.US,D,20130321,000000,900,900,874,876.2,143.14000000000001,0
+KZIA.US,D,20130322,000000,898,920,882,882,207.48000000000002,0
+KZIA.US,D,20130325,000000,890,1060,852,1020,990.9800000000001,0
+KZIA.US,D,20130326,000000,1020,1050,920,920,550.0600000000001,0
+KZIA.US,D,20130327,000000,922,990,920,940,324.4200000000001,0
+KZIA.US,D,20130328,000000,938,938,846,870,237.62000000000003,0
+KZIA.US,D,20130401,000000,878,914,850,856,280.2,0
+KZIA.US,D,20130402,000000,880,898,850,864,124.48000000000002,0
+KZIA.US,D,20130403,000000,1298,1384,1102,1210,4497.56,0
+KZIA.US,D,20130404,000000,1106,1140,970,982,1082.92,0
+KZIA.US,D,20130405,000000,986,1002,924,998,309.82000000000005,0
+KZIA.US,D,20130408,000000,1058,1338,1054,1126,3811.4800000000005,0
+KZIA.US,D,20130409,000000,1128,1194,1020,1122,750.6800000000001,0
+KZIA.US,D,20130410,000000,1138,1138,1046,1108,167.64000000000001,0
+KZIA.US,D,20130412,000000,1046,1158,1022,1070,268,0
+KZIA.US,D,20130415,000000,1136,1150,1039.8,1072,229.64000000000001,0
+KZIA.US,D,20130416,000000,1060,1090,1038,1072,126.12,0
+KZIA.US,D,20130417,000000,1070,1082,1022,1082,166.3,0
+KZIA.US,D,20130418,000000,1096,1096,1020,1050,180.20000000000002,0
+KZIA.US,D,20130419,000000,1050,1086,938,1016,325.82000000000005,0
+KZIA.US,D,20130422,000000,998,1000,942,978,79.38000000000001,0
+KZIA.US,D,20130423,000000,960,968,942,960,64.76,0
+KZIA.US,D,20130424,000000,968,998,966,976,62.96000000000001,0
+KZIA.US,D,20130425,000000,978,1046,972,974,141.46,0
+KZIA.US,D,20130426,000000,974,1025,974,1000,154.5,0
+KZIA.US,D,20130429,000000,1004,1006,970,976,346.9200000000001,0
+KZIA.US,D,20130430,000000,974,974,949.6,956,236,0
+KZIA.US,D,20130501,000000,954,954,916,916,199.96000000000004,0
+KZIA.US,D,20130502,000000,900,906,840,850,300.16,0
+KZIA.US,D,20130503,000000,852,868,806,820,226.4,0
+KZIA.US,D,20130506,000000,842,902,834,860,133.34,0
+KZIA.US,D,20130507,000000,868,870,830,848,96.08000000000001,0
+KZIA.US,D,20130508,000000,846,846,806,826,87.68,0
+KZIA.US,D,20130509,000000,820,837.8,786,804,131.3,0
+KZIA.US,D,20130510,000000,836,878,792,836,88.38000000000001,0
+KZIA.US,D,20130513,000000,832,893.8,810,850,282.12000000000006,0
+KZIA.US,D,20130514,000000,850,911.3,850,858,359.3,0
+KZIA.US,D,20130515,000000,854,860,810,822,277.96000000000004,0
+KZIA.US,D,20130516,000000,828,842,800,818,63.94000000000001,0
+KZIA.US,D,20130517,000000,814,828,800,808,97.4,0
+KZIA.US,D,20130520,000000,808,810,770,806,202.06000000000003,0
+KZIA.US,D,20130521,000000,796,810,796,806,32.92000000000001,0
+KZIA.US,D,20130522,000000,818,818,778,784,86.42000000000002,0
+KZIA.US,D,20130523,000000,782,814,780,790,100.5,0
+KZIA.US,D,20130524,000000,798,805.8,764,776,54.300000000000004,0
+KZIA.US,D,20130528,000000,782,787.8,778,778,40.24000000000001,0
+KZIA.US,D,20130529,000000,796,796,760,760,85.74000000000001,0
+KZIA.US,D,20130530,000000,756,760,714,760,228.12000000000003,0
+KZIA.US,D,20130531,000000,744,754,720,720,40.88,0
+KZIA.US,D,20130603,000000,736,837.8,732,780,233.9,0
+KZIA.US,D,20130604,000000,796,1100,780.2,1016,1671.7,0
+KZIA.US,D,20130605,000000,1008,1008,850,882,760.46,0
+KZIA.US,D,20130606,000000,872,889.2,830,840,166.16000000000003,0
+KZIA.US,D,20130607,000000,824,838,760,772,489.32,0
+KZIA.US,D,20130610,000000,800,814,766,800,242.38000000000002,0
+KZIA.US,D,20130611,000000,798,824,762,824,132.88000000000002,0
+KZIA.US,D,20130612,000000,824,882,802,824,62.400000000000006,0
+KZIA.US,D,20130613,000000,820,910,808,872,123.26000000000002,0
+KZIA.US,D,20130614,000000,858,934,856.2,860,138.46,0
+KZIA.US,D,20130617,000000,866,868,812,840,89.26,0
+KZIA.US,D,20130618,000000,828,844,820,820,83.4,0
+KZIA.US,D,20130619,000000,820,840,816,816,42.5,0
+KZIA.US,D,20130620,000000,810,898,802,826,576.4200000000001,0
+KZIA.US,D,20130621,000000,920,1050,870,982,1392.7200000000003,0
+KZIA.US,D,20130624,000000,998,998,830,926,520,0
+KZIA.US,D,20130625,000000,1006,1040,934,978,352.24,0
+KZIA.US,D,20130626,000000,986,986,904,928,397.9200000000001,0
+KZIA.US,D,20130627,000000,920,950,840,890,244.48000000000002,0
+KZIA.US,D,20130628,000000,902,928,858,888,143.62,0
+KZIA.US,D,20130701,000000,876,897.45,830,830,209.16,0
+KZIA.US,D,20130702,000000,832,898,832,858,157.08000000000004,0
+KZIA.US,D,20130703,000000,886,1020,880,940,1061.26,0
+KZIA.US,D,20130705,000000,980,1016,888,900,1009.3400000000001,0
+KZIA.US,D,20130708,000000,946,968,842,852,710.4000000000001,0
+KZIA.US,D,20130709,000000,852,862,768,798,785.08,0
+KZIA.US,D,20130710,000000,790,803.8,756,770,395.6,0
+KZIA.US,D,20130711,000000,796,796,752,780,217.28000000000003,0
+KZIA.US,D,20130712,000000,768,780,744,772,164.96000000000004,0
+KZIA.US,D,20130715,000000,772,774.4,746,774,105.5,0
+KZIA.US,D,20130716,000000,800,832,798,814,219.9,0
+KZIA.US,D,20130717,000000,802,820,802,812,77.7,0
+KZIA.US,D,20130718,000000,837.9,837.9,806,828,77.30000000000001,0
+KZIA.US,D,20130719,000000,838,838,772,788,137.52,0
+KZIA.US,D,20130722,000000,788,788,748,784,199.14000000000001,0
+KZIA.US,D,20130723,000000,773.2,777.8,762,776,48.88,0
+KZIA.US,D,20130724,000000,772,792,772,790,32.24,0
+KZIA.US,D,20130725,000000,786,808,778,790,137.02,0
+KZIA.US,D,20130726,000000,802,802,762,790,91,0
+KZIA.US,D,20130729,000000,776,791.8,762,782,73.36,0
+KZIA.US,D,20130730,000000,770,786.3,752,770,129.66000000000003,0
+KZIA.US,D,20130731,000000,774,782,754,771.8,114.2,0
+KZIA.US,D,20130801,000000,778,818,770,792,137.04000000000002,0
+KZIA.US,D,20130802,000000,798,798,732.2,756,196.82000000000002,0
+KZIA.US,D,20130805,000000,754,770,738.4,758,99.66000000000001,0
+KZIA.US,D,20130806,000000,736,776,728,774,122.4,0
+KZIA.US,D,20130807,000000,748,1036,742,830,1965.0600000000004,0
+KZIA.US,D,20130808,000000,834,840,764,794,505.0400000000001,0
+KZIA.US,D,20130809,000000,770,770,742,768,388.94000000000005,0
+KZIA.US,D,20130812,000000,768,770,744,764,120.64000000000001,0
+KZIA.US,D,20130813,000000,764,766,742,766,178.12,0
+KZIA.US,D,20130814,000000,756,756,726,742,227.08000000000004,0
+KZIA.US,D,20130815,000000,734,748,730,730,94.88000000000001,0
+KZIA.US,D,20130816,000000,730,742,714,734,63.24000000000001,0
+KZIA.US,D,20130819,000000,726,783.8,716,720,89.64000000000001,0
+KZIA.US,D,20130820,000000,738,750,720,736,103.14000000000001,0
+KZIA.US,D,20130821,000000,736,736,700,732,82.96000000000001,0
+KZIA.US,D,20130822,000000,753.8,753.8,716,740,28.460000000000004,0
+KZIA.US,D,20130823,000000,732,767.8,726,756,99.72000000000001,0
+KZIA.US,D,20130826,000000,763.05,768,720.6,744,43.84,0
+KZIA.US,D,20130827,000000,738,768,738,768,40.980000000000004,0
+KZIA.US,D,20130828,000000,770,770,712,764,81.04000000000002,0
+KZIA.US,D,20130829,000000,764,764,726,756,13.16,0
+KZIA.US,D,20130830,000000,764,764,728,762,56.46000000000001,0
+KZIA.US,D,20130903,000000,768,768,738,760,120.10000000000001,0
+KZIA.US,D,20130904,000000,768,770,744,770,55.2,0
+KZIA.US,D,20130905,000000,770,780,740,780,68.9,0
+KZIA.US,D,20130906,000000,772,772,738,754,43.18000000000001,0
+KZIA.US,D,20130909,000000,732.7,761.8,732.7,752,29.260000000000005,0
+KZIA.US,D,20130910,000000,742,770,742,770,143.70000000000002,0
+KZIA.US,D,20130911,000000,752,760,744,760,55.84,0
+KZIA.US,D,20130912,000000,750,768,726,740,76.94000000000001,0
+KZIA.US,D,20130913,000000,758,764,730,760,100.24000000000001,0
+KZIA.US,D,20130916,000000,758,766,728,760,46.620000000000005,0
+KZIA.US,D,20130917,000000,753.6,780,753.6,780,129.08,0
+KZIA.US,D,20130918,000000,758,780,757.1,780,101.88000000000001,0
+KZIA.US,D,20130919,000000,774,783.9,742,780,136.02,0
+KZIA.US,D,20130920,000000,772,772,746,758,258.54,0
+KZIA.US,D,20130923,000000,762,772,746,772,42.120000000000005,0
+KZIA.US,D,20130924,000000,760,830,756,800,341.5,0
+KZIA.US,D,20130925,000000,816,820,780,812,123,0
+KZIA.US,D,20130926,000000,806,812,794.2,810,72.56,0
+KZIA.US,D,20130927,000000,816,818,796,818,33.5,0
+KZIA.US,D,20130930,000000,766,810,766,810,26.5,0
+KZIA.US,D,20131001,000000,818,896,818,850,811.5,0
+KZIA.US,D,20131002,000000,836,878,788,856,145.5,0
+KZIA.US,D,20131003,000000,856,890,810,890,134.88000000000002,0
+KZIA.US,D,20131004,000000,878,880,814,816,256.12000000000006,0
+KZIA.US,D,20131007,000000,800,856,772,830,120.5,0
+KZIA.US,D,20131008,000000,832,832,754,808,267,0
+KZIA.US,D,20131009,000000,792,794,746,760,285,0
+KZIA.US,D,20131010,000000,762,786,758,768,104,0
+KZIA.US,D,20131011,000000,758,776,750,776,137.5,0
+KZIA.US,D,20131014,000000,770,776,746,768,40.5,0
+KZIA.US,D,20131015,000000,978,1352,954,1114,11553,0
+KZIA.US,D,20131016,000000,1142,1228,990,1022,2839.5,0
+KZIA.US,D,20131017,000000,992,1024,920,928,1198.5,0
+KZIA.US,D,20131018,000000,960,968,906,930,470,0
+KZIA.US,D,20131021,000000,922,946,856,870,643,0
+KZIA.US,D,20131022,000000,846,894,834,880,492.5,0
+KZIA.US,D,20131023,000000,888,940,880,916,225.5,0
+KZIA.US,D,20131024,000000,926,956,912,936,246.10000000000002,0
+KZIA.US,D,20131025,000000,952,1368,950,1226,5237,0
+KZIA.US,D,20131028,000000,1250,1300,1134,1248,1954.5,0
+KZIA.US,D,20131029,000000,1228,1228,1102,1190,1062.5,0
+KZIA.US,D,20131030,000000,1158,1158,1044,1100,793.5,0
+KZIA.US,D,20131031,000000,1108,1110,1008,1074,593.7400000000001,0
+KZIA.US,D,20131101,000000,1074,1074,1012,1022,410,0
+KZIA.US,D,20131104,000000,1104,1226,1104,1170,1243.5,0
+KZIA.US,D,20131105,000000,1236,1236,1144,1200,838.5,0
+KZIA.US,D,20131106,000000,1204,1236,1110,1134,918.4000000000001,0
+KZIA.US,D,20131107,000000,1110,1110,1010,1044,750,0
+KZIA.US,D,20131108,000000,1034,1060,1004,1020,461.26000000000005,0
+KZIA.US,D,20131111,000000,1034,1050,990,1018,218.5,0
+KZIA.US,D,20131112,000000,1030,1040,994,1018,175.5,0
+KZIA.US,D,20131113,000000,1010,1026,970,1018,343.5,0
+KZIA.US,D,20131114,000000,1204,1280,1130.2,1144,2342.84,0
+KZIA.US,D,20131115,000000,1144,1144,1042,1068,620.6400000000001,0
+KZIA.US,D,20131118,000000,1038,1056,980,1014,592.5,0
+KZIA.US,D,20131119,000000,1016,1032,984,1018,193.5,0
+KZIA.US,D,20131120,000000,1026,1026,976,998,313.5,0
+KZIA.US,D,20131121,000000,990,1098,972.2,1030,467.3,0
+KZIA.US,D,20131122,000000,1048,1060,1012,1040,157,0
+KZIA.US,D,20131125,000000,1280,1308,1062,1110,1772.3400000000001,0
+KZIA.US,D,20131126,000000,1140,1156,1044,1060,505,0
+KZIA.US,D,20131127,000000,1060,1060,1010,1050,236.12000000000003,0
+KZIA.US,D,20131129,000000,1056,1056,1016,1034,199.26000000000002,0
+KZIA.US,D,20131202,000000,1056,1060,1016,1036,352.62000000000006,0
+KZIA.US,D,20131203,000000,1024,1068,1024,1032,143,0
+KZIA.US,D,20131204,000000,1018,1046,1016,1026,187,0
+KZIA.US,D,20131205,000000,1018,1020,990,1008,396,0
+KZIA.US,D,20131206,000000,1000,1012,984,992,185.5,0
+KZIA.US,D,20131209,000000,976,984,914,934,564,0
+KZIA.US,D,20131210,000000,920,948,900,918,235,0
+KZIA.US,D,20131211,000000,918,918,866.25,880,348.4200000000001,0
+KZIA.US,D,20131212,000000,868,880,844,872,309,0
+KZIA.US,D,20131213,000000,862,878,844,844,156.5,0
+KZIA.US,D,20131216,000000,840,858,822,838,160,0
+KZIA.US,D,20131217,000000,838,844,802,830,224.5,0
+KZIA.US,D,20131218,000000,838,838,820,820,249.64000000000001,0
+KZIA.US,D,20131219,000000,820,848,820,846,206,0
+KZIA.US,D,20131220,000000,840,874,832,854,271.5,0
+KZIA.US,D,20131223,000000,870,870,828,856,180.5,0
+KZIA.US,D,20131224,000000,856,868,840,844,59.02000000000001,0
+KZIA.US,D,20131226,000000,840,868,834,854,167.5,0
+KZIA.US,D,20131227,000000,860,860,828,834,78.38000000000001,0
+KZIA.US,D,20131230,000000,834,849.7,834,848,185.88000000000002,0
+KZIA.US,D,20131231,000000,848,864,840,860,136,0
+KZIA.US,D,20140102,000000,868,874,852,862,103.26000000000002,0
+KZIA.US,D,20140103,000000,872,930,862.4,918,492.46000000000004,0
+KZIA.US,D,20140106,000000,924,924,888,896,257.76000000000005,0
+KZIA.US,D,20140107,000000,900,926,888,906,127.5,0
+KZIA.US,D,20140108,000000,928,964,912,954,172.5,0
+KZIA.US,D,20140109,000000,948,960,942,952,192,0
+KZIA.US,D,20140110,000000,956,987.2,942,952,84.94000000000001,0
+KZIA.US,D,20140113,000000,942,1060,932,980,1246,0
+KZIA.US,D,20140114,000000,980,980,922,958,234.78000000000003,0
+KZIA.US,D,20140115,000000,950,950,904,920,257,0
+KZIA.US,D,20140116,000000,910,922,882,900,209.5,0
+KZIA.US,D,20140117,000000,892,910,880,890,101,0
+KZIA.US,D,20140121,000000,880.2,881.45,856,862,192.4,0
+KZIA.US,D,20140122,000000,862,862,844,858,160.92000000000002,0
+KZIA.US,D,20140123,000000,848,878,842,856,141.5,0
+KZIA.US,D,20140124,000000,868,870,798,818,175.5,0
+KZIA.US,D,20140127,000000,836,836,790,812,127.5,0
+KZIA.US,D,20140128,000000,824,838,824,830,56,0
+KZIA.US,D,20140129,000000,835.3,835.3,792,830,97.72000000000001,0
+KZIA.US,D,20140130,000000,826,848,806,830,132.20000000000002,0
+KZIA.US,D,20140131,000000,822,826,812,826,26,0
+KZIA.US,D,20140203,000000,818,820,790,802,157.4,0
+KZIA.US,D,20140204,000000,805,844,786.8,838,124.84000000000002,0
+KZIA.US,D,20140205,000000,820,833.7,794,832,126.86000000000001,0
+KZIA.US,D,20140206,000000,826,870.3,826,848,287.98,0
+KZIA.US,D,20140207,000000,792,818,790,818,114.78,0
+KZIA.US,D,20140210,000000,810,820,794,818,61.52000000000001,0
+KZIA.US,D,20140211,000000,816,816,780,796,192.26000000000002,0
+KZIA.US,D,20140212,000000,808,822.8,782,820,167.74,0
+KZIA.US,D,20140213,000000,810,820,790,820,85.04000000000002,0
+KZIA.US,D,20140214,000000,812,819.15,794.1,812,45.56,0
+KZIA.US,D,20140218,000000,817.95,840,804.25,824,232.92000000000004,0
+KZIA.US,D,20140219,000000,818.2,820.4,802,812,117.02000000000001,0
+KZIA.US,D,20140220,000000,800,840,792,818,133,0
+KZIA.US,D,20140221,000000,796,818,796,810,44.080000000000005,0
+KZIA.US,D,20140224,000000,800,800,780,792,246.20000000000002,0
+KZIA.US,D,20140225,000000,796,810,796,798,132.16000000000003,0
+KZIA.US,D,20140226,000000,810,832,800,832,136.22,0
+KZIA.US,D,20140227,000000,796,830,780,790,147.96,0
+KZIA.US,D,20140228,000000,816,816,770,776,168.44000000000003,0
+KZIA.US,D,20140303,000000,784.25,801.8,776,794,169.94000000000003,0
+KZIA.US,D,20140304,000000,790,818,790,814,121.78,0
+KZIA.US,D,20140305,000000,820,900,820,894,334.8,0
+KZIA.US,D,20140306,000000,864,975.9,830,940,1055.88,0
+KZIA.US,D,20140307,000000,956,956,836,858,570.44,0
+KZIA.US,D,20140310,000000,838,885,836,885,100.7,0
+KZIA.US,D,20140311,000000,880,898.45,850,856,153.8,0
+KZIA.US,D,20140312,000000,850,864,836,864,78.02000000000001,0
+KZIA.US,D,20140313,000000,864,876,860,866,37.38,0
+KZIA.US,D,20140314,000000,868,868,838,860,51.88000000000001,0
+KZIA.US,D,20140317,000000,836,881.8,836,864,108.68,0
+KZIA.US,D,20140318,000000,1116,1140,880,894,4650.72,0
+KZIA.US,D,20140319,000000,892,930,850,860,370.46000000000004,0
+KZIA.US,D,20140320,000000,850,880.2,840,872,266.68,0
+KZIA.US,D,20140321,000000,870,870,824,838,214.86,0
+KZIA.US,D,20140324,000000,804,830,802,812,221.52000000000004,0
+KZIA.US,D,20140325,000000,822,866,806,866,133.86,0
+KZIA.US,D,20140326,000000,820,864,812,814,177,0
+KZIA.US,D,20140327,000000,818,821,812,816,51.42000000000001,0
+KZIA.US,D,20140328,000000,808,818,784,800,139.86,0
+KZIA.US,D,20140331,000000,824,826,790,822,85.14000000000001,0
+KZIA.US,D,20140401,000000,830,830,802,830,28.360000000000003,0
+KZIA.US,D,20140402,000000,818,831.7,806,806,28.32,0
+KZIA.US,D,20140403,000000,826,826,794,822,27.82,0
+KZIA.US,D,20140404,000000,822,822,784,798,42.300000000000004,0
+KZIA.US,D,20140407,000000,802,802,784,798,56.260000000000005,0
+KZIA.US,D,20140408,000000,796,817.65,782,796,76.64000000000001,0
+KZIA.US,D,20140409,000000,786,827.8,786,812,64.60000000000001,0
+KZIA.US,D,20140410,000000,802,824.4,790,797.8,49.96000000000001,0
+KZIA.US,D,20140411,000000,796,802,770,796,131.52,0
+KZIA.US,D,20140414,000000,800,834,758,762,167.82000000000002,0
+KZIA.US,D,20140415,000000,766,778,720,734,135.36,0
+KZIA.US,D,20140416,000000,750,800.8,720,790,175.84000000000003,0
+KZIA.US,D,20140417,000000,780,794,780,782,36.220000000000006,0
+KZIA.US,D,20140421,000000,776,798,770,796,38.34,0
+KZIA.US,D,20140422,000000,808,818,786,808,18,0
+KZIA.US,D,20140423,000000,802,806,780,786,42.78,0
+KZIA.US,D,20140424,000000,829.8,829.8,797,797.4,15.320000000000002,0
+KZIA.US,D,20140425,000000,804,830,794,822,56.14,0
+KZIA.US,D,20140428,000000,828,828,778,797.8,47.040000000000006,0
+KZIA.US,D,20140429,000000,806,806,764,788,86.18,0
+KZIA.US,D,20140430,000000,819.7,819.7,754,798,25.78,0
+KZIA.US,D,20140501,000000,792,799.8,762,780,26.840000000000003,0
+KZIA.US,D,20140502,000000,790,790,764.2,782,47.36000000000001,0
+KZIA.US,D,20140505,000000,786,790,758,780,42.14000000000001,0
+KZIA.US,D,20140506,000000,760,796,760,788,93.22000000000001,0
+KZIA.US,D,20140507,000000,770,780,754.8,778,31.380000000000003,0
+KZIA.US,D,20140508,000000,770,770,730,756,77.62,0
+KZIA.US,D,20140509,000000,738,768,738,768,37.540000000000006,0
+KZIA.US,D,20140512,000000,752,788,750,788,41.2,0
+KZIA.US,D,20140513,000000,788,788.05,740,756,36.1,0
+KZIA.US,D,20140514,000000,756,756,730,752,34.68,0
+KZIA.US,D,20140515,000000,726,768,726,748,22.700000000000003,0
+KZIA.US,D,20140516,000000,736,750,712,746,34.14000000000001,0
+KZIA.US,D,20140519,000000,748,782,736,744,28.760000000000005,0
+KZIA.US,D,20140520,000000,734.6,798,730,732,17.820000000000004,0
+KZIA.US,D,20140521,000000,734,780,734,766,11.600000000000001,0
+KZIA.US,D,20140522,000000,742.2,769.2,740,767,22.340000000000003,0
+KZIA.US,D,20140523,000000,760,776,708,750,129.94000000000003,0
+KZIA.US,D,20140527,000000,806,840,760,776,312.62000000000006,0
+KZIA.US,D,20140528,000000,780,780.2,740,760,96.68,0
+KZIA.US,D,20140529,000000,732,748,728,737.2,52.34,0
+KZIA.US,D,20140530,000000,740,760,740,760,27.460000000000004,0
+KZIA.US,D,20140602,000000,756,768,708,740,135.6,0
+KZIA.US,D,20140603,000000,720,766,720,758,181.46000000000004,0
+KZIA.US,D,20140604,000000,760,760,718,720,236.12000000000003,0
+KZIA.US,D,20140605,000000,734,734,684,710,182.02,0
+KZIA.US,D,20140606,000000,734,812,720,786,365.54,0
+KZIA.US,D,20140609,000000,748,814,748,770,167.8,0
+KZIA.US,D,20140610,000000,792,792,742,758,168.5,0
+KZIA.US,D,20140611,000000,742,766,734,744,162.14000000000001,0
+KZIA.US,D,20140612,000000,750,766,742,760,122.26000000000002,0
+KZIA.US,D,20140613,000000,770,770,738,758,118.44000000000001,0
+KZIA.US,D,20140616,000000,742,760,732,742,118.94000000000001,0
+KZIA.US,D,20140617,000000,828,920,778,798,2563.7400000000002,0
+KZIA.US,D,20140618,000000,800,800,744.2,762,435.02,0
+KZIA.US,D,20140619,000000,752,770,748,748,116,0
+KZIA.US,D,20140620,000000,756,768,738,752,102.54000000000002,0
+KZIA.US,D,20140623,000000,732,754,704,736,340.6,0
+KZIA.US,D,20140624,000000,728,746,710,734.7,216.42000000000004,0
+KZIA.US,D,20140625,000000,724,740,712,722,180.5,0
+KZIA.US,D,20140626,000000,714,730,700,716,155.4,0
+KZIA.US,D,20140627,000000,726,728,712,718.4,131.42000000000002,0
+KZIA.US,D,20140630,000000,720,738,699.8,736,384.58000000000004,0
+KZIA.US,D,20140701,000000,730,744,718,724,197.02,0
+KZIA.US,D,20140702,000000,720,736,700,720,344,0
+KZIA.US,D,20140703,000000,726,726,710,710,49.660000000000004,0
+KZIA.US,D,20140707,000000,714,724,710,718,59.28000000000001,0
+KZIA.US,D,20140708,000000,704,706,670,680,229.70000000000002,0
+KZIA.US,D,20140709,000000,680,698,676,686,179.68000000000004,0
+KZIA.US,D,20140710,000000,660,686,650,674,98.60000000000001,0
+KZIA.US,D,20140711,000000,666,672,660,666,86,0
+KZIA.US,D,20140714,000000,664,680,664,676,22.900000000000002,0
+KZIA.US,D,20140715,000000,684,684,666,676,25.78,0
+KZIA.US,D,20140716,000000,670,680,668,672,97.48000000000002,0
+KZIA.US,D,20140717,000000,670,672,652,652,92.5,0
+KZIA.US,D,20140718,000000,644,652,618,630,255.46000000000004,0
+KZIA.US,D,20140721,000000,620,658,620,646.15,48.56,0
+KZIA.US,D,20140722,000000,642,646,634,636,64.5,0
+KZIA.US,D,20140723,000000,630,654,630,648,189.96000000000004,0
+KZIA.US,D,20140724,000000,658,658,648,658,17.1,0
+KZIA.US,D,20140725,000000,654,666,654,666,11.020000000000001,0
+KZIA.US,D,20140728,000000,676,678,648,656,31.340000000000003,0
+KZIA.US,D,20140729,000000,678,682,644,644,158.64000000000001,0
+KZIA.US,D,20140730,000000,660,660,634,642,41.620000000000005,0
+KZIA.US,D,20140731,000000,630,658,628,648,38.36000000000001,0
+KZIA.US,D,20140801,000000,652,652,630,638,39.6,0
+KZIA.US,D,20140804,000000,622,646,622,630,40.46000000000001,0
+KZIA.US,D,20140805,000000,612,620,574,604,82.24000000000001,0
+KZIA.US,D,20140806,000000,588,600,582,590,89.04000000000002,0
+KZIA.US,D,20140807,000000,590,602,584,594,9.1,0
+KZIA.US,D,20140808,000000,592,602,544,574,47.160000000000004,0
+KZIA.US,D,20140811,000000,556,584,550,584,73.2,0
+KZIA.US,D,20140812,000000,600,638,590.1,630,185.92000000000002,0
+KZIA.US,D,20140813,000000,646,646,612,642,12.700000000000001,0
+KZIA.US,D,20140814,000000,632.15,658,632.15,644,37.34,0
+KZIA.US,D,20140815,000000,634,637.95,598,622,104.74000000000001,0
+KZIA.US,D,20140818,000000,624,648,620,628,52.58000000000001,0
+KZIA.US,D,20140819,000000,620,648,620,644,26.460000000000004,0
+KZIA.US,D,20140820,000000,644,656,624,630,51.900000000000006,0
+KZIA.US,D,20140821,000000,626,640,618,640,21.560000000000002,0
+KZIA.US,D,20140822,000000,630,640,630,634,25.740000000000006,0
+KZIA.US,D,20140825,000000,644,666,644,658,56.52000000000001,0
+KZIA.US,D,20140826,000000,654,667.2,654,654,54.56,0
+KZIA.US,D,20140827,000000,657.4,667.2,650,666,23.1,0
+KZIA.US,D,20140828,000000,654,664,650,664,29.22,0
+KZIA.US,D,20140829,000000,658,672,652,656,27.700000000000003,0
+KZIA.US,D,20140902,000000,650,674,650,674,65.96000000000001,0
+KZIA.US,D,20140903,000000,677.8,678,664,678,49.88,0
+KZIA.US,D,20140904,000000,680,692,666,692,68.74000000000001,0
+KZIA.US,D,20140905,000000,666,686,666,684,72.06,0
+KZIA.US,D,20140908,000000,676,680,656,660,78.42000000000002,0
+KZIA.US,D,20140909,000000,652,670,650,670,33.5,0
+KZIA.US,D,20140910,000000,654,672,654,672,3.2,0
+KZIA.US,D,20140911,000000,652,672,650,672,22.14,0
+KZIA.US,D,20140912,000000,650,672,643,672,10.32,0
+KZIA.US,D,20140915,000000,656,676,644,652.8,27,0
+KZIA.US,D,20140916,000000,644,666,634,642,27.360000000000003,0
+KZIA.US,D,20140917,000000,676,676,616,620,37.42000000000001,0
+KZIA.US,D,20140918,000000,622,630.5,576,588,143.92000000000002,0
+KZIA.US,D,20140919,000000,588,614,574,594,16.380000000000003,0
+KZIA.US,D,20140922,000000,568,594,564,580,64.74000000000001,0
+KZIA.US,D,20140923,000000,582,582,548,556,56.36000000000001,0
+KZIA.US,D,20140924,000000,560,574,540,566,27.580000000000002,0
+KZIA.US,D,20140925,000000,592,592,544,548,51.92000000000001,0
+KZIA.US,D,20140926,000000,540,592,540,555.95,48.220000000000006,0
+KZIA.US,D,20140929,000000,640,642,584,606,331.8,0
+KZIA.US,D,20140930,000000,600,600,564,570,60.02000000000001,0
+KZIA.US,D,20141001,000000,570,582,550,579.65,49.14000000000001,0
+KZIA.US,D,20141002,000000,582,598,574,598,78.84000000000002,0
+KZIA.US,D,20141003,000000,604,604,576,600,69.14000000000001,0
+KZIA.US,D,20141006,000000,590,596,586,596,9.3,0
+KZIA.US,D,20141007,000000,594,594,584,594,7.32,0
+KZIA.US,D,20141008,000000,594,594,586,590,3.8600000000000003,0
+KZIA.US,D,20141009,000000,586,590,564.2,590,48.28,0
+KZIA.US,D,20141010,000000,563.3,586,560,586,5.86,0
+KZIA.US,D,20141013,000000,576,586.05,558,580,87.68,0
+KZIA.US,D,20141014,000000,568,600,568,600,21.980000000000004,0
+KZIA.US,D,20141015,000000,600,602,536,560,152.68000000000004,0
+KZIA.US,D,20141016,000000,548.8,587.7,548,558,65.72000000000001,0
+KZIA.US,D,20141017,000000,562,584,554,556,50.5,0
+KZIA.US,D,20141020,000000,550,562,546,552,15.16,0
+KZIA.US,D,20141021,000000,562.8,562.8,546,554,33.120000000000005,0
+KZIA.US,D,20141022,000000,568,640,548,574.15,458.36000000000007,0
+KZIA.US,D,20141023,000000,594,594,562,586,45.02000000000001,0
+KZIA.US,D,20141024,000000,578,606,572,576,92.46000000000001,0
+KZIA.US,D,20141027,000000,584,610,576,610,73.98,0
+KZIA.US,D,20141028,000000,614,614,584,608,34.38,0
+KZIA.US,D,20141029,000000,610,610,582,582,16.7,0
+KZIA.US,D,20141030,000000,592.05,638,587.2,596,87.74000000000001,0
+KZIA.US,D,20141031,000000,602,602,564,596,58.34,0
+KZIA.US,D,20141112,000000,544,578,540,546,112.98,0
+KZIA.US,D,20141113,000000,542,550,520,532,217.66,0
+KZIA.US,D,20141114,000000,508,516,442,480,246.38000000000002,0
+KZIA.US,D,20141117,000000,478,478,302,330,1608.16,0
+KZIA.US,D,20141118,000000,330,362.88,306,360,789.6200000000001,0
+KZIA.US,D,20141119,000000,370,370,326,332,141.20000000000002,0
+KZIA.US,D,20141120,000000,352,356,334,350,142.76000000000002,0
+KZIA.US,D,20141121,000000,364,388,356,360,137.52,0
+KZIA.US,D,20141124,000000,362,362,348,352,87.32000000000001,0
+KZIA.US,D,20141125,000000,374,380,348,375.24,71.8,0
+KZIA.US,D,20141126,000000,388,424,362,406,54.48000000000001,0
+KZIA.US,D,20141128,000000,342.02,384,342.02,384,3.5,0
+KZIA.US,D,20141201,000000,340,392,336.02,392,29.28,0
+KZIA.US,D,20141202,000000,363.72,388,356,385.6,80.72000000000001,0
+KZIA.US,D,20141203,000000,365.28,388,358,382.6,24.700000000000003,0
+KZIA.US,D,20141204,000000,370,370,356,360,27.160000000000004,0
+KZIA.US,D,20141205,000000,350,376,336.2,376,33.4,0
+KZIA.US,D,20141208,000000,348.84,376,336,351.98,26.62,0
+KZIA.US,D,20141209,000000,362,370,340,366,28.240000000000006,0
+KZIA.US,D,20141210,000000,348,370,342,342,62.760000000000005,0
+KZIA.US,D,20141211,000000,342,362,338,339.98,24.8,0
+KZIA.US,D,20141212,000000,340,340,328,328,49.32000000000001,0
+KZIA.US,D,20141215,000000,328,342,304,342,115.14000000000001,0
+KZIA.US,D,20141216,000000,698,1194,688,1076,95365.54000000001,0
+KZIA.US,D,20141217,000000,698,786,610,630,22528.120000000003,0
+KZIA.US,D,20141218,000000,598,610,544,546,7031.22,0
+KZIA.US,D,20141219,000000,512,594,486,516,7012.900000000001,0
+KZIA.US,D,20141222,000000,526,527.6,476,490,2635.7400000000002,0
+KZIA.US,D,20141223,000000,484,528,452,498,2595.2800000000007,0
+KZIA.US,D,20141224,000000,470,514,470,480,709.4000000000001,0
+KZIA.US,D,20141226,000000,470,550,470,520,2475.26,0
+KZIA.US,D,20141229,000000,510,514,450.4,460,2075.7200000000003,0
+KZIA.US,D,20141230,000000,464,468,426,432,945.6600000000001,0
+KZIA.US,D,20141231,000000,434,478,416,416,1378.7,0
+KZIA.US,D,20150102,000000,430,456,430,432,632.48,0
+KZIA.US,D,20150105,000000,436,476,436,456,903.2,0
+KZIA.US,D,20150106,000000,468,468,416,426,734,0
+KZIA.US,D,20150107,000000,426,472,426,460,683.2,0
+KZIA.US,D,20150108,000000,464,470,426,440,541.48,0
+KZIA.US,D,20150109,000000,440,470,436.2,456,364.68000000000006,0
+KZIA.US,D,20150112,000000,474,476,446,450,364.06000000000006,0
+KZIA.US,D,20150113,000000,448,456,422.02,430,492.3400000000001,0
+KZIA.US,D,20150114,000000,422,430,416,418,480.76000000000005,0
+KZIA.US,D,20150115,000000,496,678,454,486,24518.340000000004,0
+KZIA.US,D,20150116,000000,446,480,442,470,2360.9600000000005,0
+KZIA.US,D,20150120,000000,460,484.2,460,470,775.48,0
+KZIA.US,D,20150121,000000,490,490,454,460,649.3600000000001,0
+KZIA.US,D,20150122,000000,456.8,540,448,510,7207.8,0
+KZIA.US,D,20150123,000000,500,500,460,462.08,1929.68,0
+KZIA.US,D,20150126,000000,466,492,454,480,1142.6200000000001,0
+KZIA.US,D,20150127,000000,480,496,460,468,796.0400000000001,0
+KZIA.US,D,20150128,000000,474,494,464,468,699.1400000000001,0
+KZIA.US,D,20150129,000000,470,530,460,490,2298.5400000000004,0
+KZIA.US,D,20150130,000000,498,498,472,492,1053.3200000000002,0
+KZIA.US,D,20150202,000000,498,560,482,552,1679.6400000000003,0
+KZIA.US,D,20150203,000000,568,578,524,560,1281.7,0
+KZIA.US,D,20150204,000000,564,564,520,538,443.8,0
+KZIA.US,D,20150205,000000,528,536,510,524,460.78000000000003,0
+KZIA.US,D,20150206,000000,536,557.4,520,550,785.5,0
+KZIA.US,D,20150209,000000,548,560,526,542,483.6600000000001,0
+KZIA.US,D,20150210,000000,542,542,490,504,774.6600000000001,0
+KZIA.US,D,20150211,000000,542,564,494,524,1202.5200000000002,0
+KZIA.US,D,20150212,000000,540,550,524,524,347.88000000000005,0
+KZIA.US,D,20150213,000000,540,592,533,558,1612.9400000000003,0
+KZIA.US,D,20150217,000000,570,698,540,690,4413.72,0
+KZIA.US,D,20150218,000000,710,814,600,640,11085.380000000001,0
+KZIA.US,D,20150219,000000,584,608,558,578,1695.88,0
+KZIA.US,D,20150220,000000,594,594,546,552,960.4800000000001,0
+KZIA.US,D,20150223,000000,546,588,540,554,514.5200000000001,0
+KZIA.US,D,20150224,000000,568,580,556,566,479.46000000000004,0
+KZIA.US,D,20150225,000000,570,578,532,532,589.4200000000001,0
+KZIA.US,D,20150226,000000,538,554,532,536,379.88000000000005,0
+KZIA.US,D,20150227,000000,540,568,524,524,403.72,0
+KZIA.US,D,20150302,000000,532,532,496,500,1164,0
+KZIA.US,D,20150303,000000,496,512,484,502,808,0
+KZIA.US,D,20150304,000000,744,866,650,672,95607,0
+KZIA.US,D,20150305,000000,672,672,584,596,9243.5,0
+KZIA.US,D,20150306,000000,590,652,576,630,4215,0
+KZIA.US,D,20150309,000000,636,650,600,620,1727,0
+KZIA.US,D,20150310,000000,626,628,596,604,1119,0
+KZIA.US,D,20150311,000000,630,670,600,634,3194.5,0
+KZIA.US,D,20150312,000000,620,660,620,640,1496,0
+KZIA.US,D,20150313,000000,636,654,620,626,707,0
+KZIA.US,D,20150316,000000,620,636,618,620,659,0
+KZIA.US,D,20150317,000000,618,634,610,616,611.5,0
+KZIA.US,D,20150318,000000,886,956,770,776,34660.5,0
+KZIA.US,D,20150319,000000,810,840,776,792,4089,0
+KZIA.US,D,20150320,000000,808,810,722,764,1546,0
+KZIA.US,D,20150323,000000,760,798,708,770,2734,0
+KZIA.US,D,20150324,000000,768,798,724,744,1885.5,0
+KZIA.US,D,20150325,000000,752,772,712,728,1496.5,0
+KZIA.US,D,20150326,000000,730,788,714,754,2457,0
+KZIA.US,D,20150327,000000,772,934,750,910,13305.5,0
+KZIA.US,D,20150330,000000,884,916,826,854,4901.5,0
+KZIA.US,D,20150331,000000,862,878,830,860,1672.92,0
+KZIA.US,D,20150401,000000,888,898,824,852,1476,0
+KZIA.US,D,20150402,000000,850,880,822,834,864,0
+KZIA.US,D,20150406,000000,824,846,810,824,880.5,0
+KZIA.US,D,20150407,000000,824,884,820,840,1928.9,0
+KZIA.US,D,20150408,000000,864,940,842,902,3730,0
+KZIA.US,D,20150409,000000,1202,1348,1102,1104,32571.880000000005,0
+KZIA.US,D,20150410,000000,1110,1210,1050,1126,6327.5,0
+KZIA.US,D,20150413,000000,1114,1160,1100,1126,2654,0
+KZIA.US,D,20150414,000000,1194,1518,1170,1448,15734.5,0
+KZIA.US,D,20150415,000000,1608,1750,1550,1580,20888.780000000002,0
+KZIA.US,D,20150416,000000,1480,1512,1360,1388,7301.18,0
+KZIA.US,D,20150417,000000,1620,1650,1454,1526,10265,0
+KZIA.US,D,20150420,000000,1610,1900,1580,1846,12327.560000000001,0
+KZIA.US,D,20150421,000000,1460,1690,1400,1540,16264.260000000002,0
+KZIA.US,D,20150422,000000,1506,1538,1410,1480,7624.280000000001,0
+KZIA.US,D,20150423,000000,1420,1450,1298,1310,6982,0
+KZIA.US,D,20150424,000000,1290,1350,1238,1308,4506,0
+KZIA.US,D,20150427,000000,1294,1356,1240,1266,3007,0
+KZIA.US,D,20150428,000000,1362,1362,1200,1242,2664,0
+KZIA.US,D,20150429,000000,1194,1248,1180,1196,2479.5,0
+KZIA.US,D,20150430,000000,1194,1194,1100,1112,2685.5,0
+KZIA.US,D,20150501,000000,1120,1234,1120,1166,2264,0
+KZIA.US,D,20150504,000000,1142,1164,1122,1128,1525,0
+KZIA.US,D,20150505,000000,1126,1188,1126,1150,1244.5,0
+KZIA.US,D,20150506,000000,1136,1252,1126,1242,2335.8,0
+KZIA.US,D,20150507,000000,1222,1320,1172,1284,5203.4800000000005,0
+KZIA.US,D,20150508,000000,1472,1532,1304,1310,13250,0
+KZIA.US,D,20150511,000000,1290,1294,1224,1252,2837.5,0
+KZIA.US,D,20150512,000000,1240,1240,1164,1198,1912.18,0
+KZIA.US,D,20150513,000000,1182,1232,1152,1214,2171.5,0
+KZIA.US,D,20150514,000000,1268,1304,1232,1268,2127,0
+KZIA.US,D,20150515,000000,1266,1266,1214,1238,922.7600000000001,0
+KZIA.US,D,20150518,000000,1226,1296,1226,1276,1312.1800000000003,0
+KZIA.US,D,20150519,000000,1320,1320,1252,1280,895.5,0
+KZIA.US,D,20150520,000000,1280,1298,1234,1274,1294,0
+KZIA.US,D,20150521,000000,1272,1272,1224,1256,993.5,0
+KZIA.US,D,20150522,000000,1256,1256,1206,1212,1410,0
+KZIA.US,D,20150526,000000,1208,1218,1166,1194.5,1086.7800000000002,0
+KZIA.US,D,20150527,000000,1204,1218,1162,1180,855,0
+KZIA.US,D,20150528,000000,1200,1215.7,1120,1134,1674.0400000000002,0
+KZIA.US,D,20150529,000000,1148,1164,1100,1122,841.5,0
+KZIA.US,D,20150601,000000,1110,1111.15,1064,1072,1264.92,0
+KZIA.US,D,20150602,000000,1066,1140,1042,1108,920.6,0
+KZIA.US,D,20150603,000000,1082,1108,1078,1098,575.5,0
+KZIA.US,D,20150604,000000,1030,1110,1010,1016,4661,0
+KZIA.US,D,20150605,000000,1044,1072,1002,1018,1660,0
+KZIA.US,D,20150608,000000,1006,1028,976,1006,802,0
+KZIA.US,D,20150609,000000,988,1004,952,970,885.24,0
+KZIA.US,D,20150610,000000,982,1004,950,957.95,838.74,0
+KZIA.US,D,20150611,000000,950,988,940,974,878.5,0
+KZIA.US,D,20150612,000000,994,1060,984,1014,2175,0
+KZIA.US,D,20150615,000000,1020,1054,1018,1032,726,0
+KZIA.US,D,20150616,000000,1034,1034,980,1004,903,0
+KZIA.US,D,20150617,000000,990,996,952,970,872.5,0
+KZIA.US,D,20150618,000000,962,990,954,982,496.5,0
+KZIA.US,D,20150619,000000,972,982,950,952,361.5,0
+KZIA.US,D,20150622,000000,956,974,922,922,1048.5,0
+KZIA.US,D,20150623,000000,930,938,910,914,458.06000000000006,0
+KZIA.US,D,20150624,000000,960,960,922,938,657.5,0
+KZIA.US,D,20150625,000000,938,938,898,904,472.5,0
+KZIA.US,D,20150626,000000,898,898,816,824,1645.5,0
+KZIA.US,D,20150629,000000,800,802,770,780,1129,0
+KZIA.US,D,20150630,000000,772,838,772,804,597.46,0
+KZIA.US,D,20150701,000000,872,972,850,900,3321.5,0
+KZIA.US,D,20150702,000000,894,926,880,900,529.5,0
+KZIA.US,D,20150706,000000,880,888,852,876,447.5,0
+KZIA.US,D,20150707,000000,858,884,840,874,739,0
+KZIA.US,D,20150708,000000,862,874,826,854,619,0
+KZIA.US,D,20150709,000000,870,886,848,864,532.5,0
+KZIA.US,D,20150710,000000,888,926,872,902,443.5,0
+KZIA.US,D,20150713,000000,908,938,902,924,879.5,0
+KZIA.US,D,20150714,000000,950,976,904,910,1530.6400000000003,0
+KZIA.US,D,20150715,000000,954,988,930,966,2726.1200000000003,0
+KZIA.US,D,20150716,000000,1040,1070,920,920,10470.5,0
+KZIA.US,D,20150717,000000,932,964,910,926,1034.5,0
+KZIA.US,D,20150720,000000,920,938,844,874,1437,0
+KZIA.US,D,20150721,000000,870,874,844,874,656.5,0
+KZIA.US,D,20150722,000000,800,810,774,794,2048.5,0
+KZIA.US,D,20150723,000000,800,814,780,792,571.5,0
+KZIA.US,D,20150724,000000,786,796,748,750,808.5,0
+KZIA.US,D,20150727,000000,744,764,694,708,943.5,0
+KZIA.US,D,20150728,000000,702,728,690,724,423.5,0
+KZIA.US,D,20150729,000000,718,750,706,714,434,0
+KZIA.US,D,20150730,000000,712,712,682,696,377,0
+KZIA.US,D,20150731,000000,692,704,682,698,243.5,0
+KZIA.US,D,20150803,000000,698,698,640,652,437.72,0
+KZIA.US,D,20150804,000000,644,668,540,576,2636,0
+KZIA.US,D,20150805,000000,586,654,586,604,613.5,0
+KZIA.US,D,20150806,000000,598.1,610,564,576,356.4200000000001,0
+KZIA.US,D,20150807,000000,564,580,540,580,506.5,0
+KZIA.US,D,20150810,000000,588,700,566,640,2118,0
+KZIA.US,D,20150811,000000,636,656,624,646,808.8200000000002,0
+KZIA.US,D,20150812,000000,644,644,598,600,602.5,0
+KZIA.US,D,20150813,000000,596,634,580,608,509,0
+KZIA.US,D,20150814,000000,602,670,602,626,1437,0
+KZIA.US,D,20150817,000000,678,678,620,638,479,0
+KZIA.US,D,20150818,000000,638,638,608,620,417,0
+KZIA.US,D,20150819,000000,624,624,590,598,204.5,0
+KZIA.US,D,20150820,000000,598,598,566,574,526.5,0
+KZIA.US,D,20150821,000000,562,570,550,550,451.5,0
+KZIA.US,D,20150824,000000,528,544,490,520,764.2600000000001,0
+KZIA.US,D,20150825,000000,540,542,520,524,244,0
+KZIA.US,D,20150826,000000,536,548,522,546,385,0
+KZIA.US,D,20150827,000000,554,560,542,546,295.5,0
+KZIA.US,D,20150828,000000,546,556,530,556,336,0
+KZIA.US,D,20150831,000000,560,570,502,504,716,0
+KZIA.US,D,20150901,000000,500,502,472,478,410.5,0
+KZIA.US,D,20150902,000000,486,494,468,482,243,0
+KZIA.US,D,20150903,000000,484,516,472,476,832,0
+KZIA.US,D,20150904,000000,474,510,464,496,335.5,0
+KZIA.US,D,20150908,000000,506,520,492,510,533.5,0
+KZIA.US,D,20150909,000000,522,524,484,486,465.5,0
+KZIA.US,D,20150910,000000,486,500.05,480,500,99.2,0
+KZIA.US,D,20150911,000000,496,502,476,500,113.5,0
+KZIA.US,D,20150914,000000,498,508,496,504,93,0
+KZIA.US,D,20150915,000000,508,508,486,488,203,0
+KZIA.US,D,20150916,000000,494,514,494,508,230,0
+KZIA.US,D,20150917,000000,510,558,502.1,558,636.3000000000001,0
+KZIA.US,D,20150918,000000,560,644,556,606,1855.5,0
+KZIA.US,D,20150921,000000,586,636,556,570,1837.5,0
+KZIA.US,D,20150922,000000,560,584,522,544,563.5,0
+KZIA.US,D,20150923,000000,548,548,508,512,503.5,0
+KZIA.US,D,20150924,000000,512,554,498,552,495.3400000000001,0
+KZIA.US,D,20150925,000000,560,560,510,522,259.5,0
+KZIA.US,D,20150928,000000,518,518,466,484,597.94,0
+KZIA.US,D,20150929,000000,494,496,468,482,359,0
+KZIA.US,D,20150930,000000,492,514,486,492,362.5,0
+KZIA.US,D,20151001,000000,492,500,492,494,217,0
+KZIA.US,D,20151002,000000,492,534,492,518,525,0
+KZIA.US,D,20151005,000000,528,528,500,516,280.98,0
+KZIA.US,D,20151006,000000,530,590,530,558,812.5,0
+KZIA.US,D,20151007,000000,560,572,546,572,313,0
+KZIA.US,D,20151008,000000,562,562,532,538,258.5,0
+KZIA.US,D,20151009,000000,542,542,516,532,274,0
+KZIA.US,D,20151012,000000,536,536,506.6,524,247.92000000000004,0
+KZIA.US,D,20151013,000000,518,520,502,516,290.5,0
+KZIA.US,D,20151014,000000,522,522,484,508,533.5,0
+KZIA.US,D,20151015,000000,498,532,498,532,319.5,0
+KZIA.US,D,20151016,000000,528,534,510,530,559.5,0
+KZIA.US,D,20151019,000000,520,564,496,550,580,0
+KZIA.US,D,20151020,000000,540,560,516,520,181.8,0
+KZIA.US,D,20151021,000000,532,536,506,512,132,0
+KZIA.US,D,20151022,000000,510,550,506,516,302.5,0
+KZIA.US,D,20151023,000000,522,544,502,516,158.5,0
+KZIA.US,D,20151026,000000,514,528,508,508,257,0
+KZIA.US,D,20151027,000000,502,526,496,500,267,0
+KZIA.US,D,20151028,000000,488,506,488,496,332,0
+KZIA.US,D,20151029,000000,504,504,490,498,176.5,0
+KZIA.US,D,20151030,000000,504,530,496,496,348.5,0
+KZIA.US,D,20151102,000000,488.3,510,488,510,158.20000000000002,0
+KZIA.US,D,20151103,000000,500,524,500,516,247.5,0
+KZIA.US,D,20151104,000000,510,586,510,564,1413.7200000000003,0
+KZIA.US,D,20151105,000000,566,618,546,554,687.5,0
+KZIA.US,D,20151106,000000,550,552,540,540,171.5,0
+KZIA.US,D,20151109,000000,542,542,510,516,201.86,0
+KZIA.US,D,20151110,000000,514,516,504,516,115,0
+KZIA.US,D,20151111,000000,522,524,498,506,308,0
+KZIA.US,D,20151112,000000,508,520,506,508,140,0
+KZIA.US,D,20151113,000000,504,518,490,506,269,0
+KZIA.US,D,20151116,000000,504,514,484,496,284.5,0
+KZIA.US,D,20151117,000000,486,500,482,482,181,0
+KZIA.US,D,20151118,000000,482,492,466,482,262,0
+KZIA.US,D,20151119,000000,482,482,466,472,161,0
+KZIA.US,D,20151120,000000,480,480,438,454,345.5,0
+KZIA.US,D,20151123,000000,454,476,446,458,496,0
+KZIA.US,D,20151124,000000,488,538,464,494,944,0
+KZIA.US,D,20151125,000000,492,538,456,518,740.5,0
+KZIA.US,D,20151127,000000,514,514,478,490,212,0
+KZIA.US,D,20151130,000000,490,490,460,464,258.5,0
+KZIA.US,D,20151201,000000,460,480,444,479.75,310.98,0
+KZIA.US,D,20151202,000000,476,480,464,466,122.72000000000001,0
+KZIA.US,D,20151203,000000,460.28,469.98,450,452,213.96,0
+KZIA.US,D,20151204,000000,454,456,440,452,308,0
+KZIA.US,D,20151207,000000,452,456,418,428,702,0
+KZIA.US,D,20151208,000000,426,437.1,420,434,214.42000000000004,0
+KZIA.US,D,20151209,000000,438,440,424,428,207.5,0
+KZIA.US,D,20151210,000000,436,436,424,426,186,0
+KZIA.US,D,20151211,000000,418,430,406,430,249.5,0
+KZIA.US,D,20151214,000000,432,437.8,424,432,322.06000000000006,0
+KZIA.US,D,20151215,000000,436,454,436,448,302.5,0
+KZIA.US,D,20151216,000000,450,476,450,462,107,0
+KZIA.US,D,20151217,000000,460,478,460,468,119,0
+KZIA.US,D,20151218,000000,466,466,452,462,119,0
+KZIA.US,D,20151221,000000,458,460,442,456,163.5,0
+KZIA.US,D,20151222,000000,454,456,444,446,105.42000000000002,0
+KZIA.US,D,20151223,000000,446,458,444,450,167,0
+KZIA.US,D,20151224,000000,450,454,444,450,87.2,0
+KZIA.US,D,20151228,000000,428,453.98,424,432,259.08000000000004,0
+KZIA.US,D,20151229,000000,438,439.2,420,420,256,0
+KZIA.US,D,20151230,000000,420,433.98,412,418,335.02000000000004,0
+KZIA.US,D,20151231,000000,420,420,396,418,691.7400000000001,0
+KZIA.US,D,20160104,000000,414,415.98,402,410,247.28000000000003,0
+KZIA.US,D,20160105,000000,410,448,410,432,407.88000000000005,0
+KZIA.US,D,20160106,000000,432,460,432,444,93.16000000000001,0
+KZIA.US,D,20160107,000000,432,436.02,418,420,367.72,0
+KZIA.US,D,20160108,000000,426,444,424,444,180.36,0
+KZIA.US,D,20160111,000000,446,452,434,436,190.78000000000003,0
+KZIA.US,D,20160112,000000,436,441.94,424,424,132.28000000000003,0
+KZIA.US,D,20160113,000000,430,430,410,426,229.74,0
+KZIA.US,D,20160114,000000,408.02,416,406,410,194.28000000000003,0
+KZIA.US,D,20160115,000000,402,404,370,378,357.14000000000004,0
+KZIA.US,D,20160119,000000,382,394,372,394,143.5,0
+KZIA.US,D,20160120,000000,372,415.98,372,408,110.76000000000002,0
+KZIA.US,D,20160121,000000,412,440,412,422,168.48000000000002,0
+KZIA.US,D,20160122,000000,436,440,420,430,116.16000000000003,0
+KZIA.US,D,20160125,000000,430,450,430,446,102.10000000000001,0
+KZIA.US,D,20160126,000000,446,450,446,448,83.44000000000001,0
+KZIA.US,D,20160127,000000,448,453.94,428,430,72.54,0
+KZIA.US,D,20160128,000000,400.02,438,400.02,420,128.66000000000003,0
+KZIA.US,D,20160129,000000,420,430,420,424,56.08000000000001,0
+KZIA.US,D,20160201,000000,420,428.74,418,424,54.300000000000004,0
+KZIA.US,D,20160202,000000,420,422,406,410.2,62.98000000000001,0
+KZIA.US,D,20160203,000000,404,409.5,368,384,445.6,0
+KZIA.US,D,20160204,000000,390,400.14,386.2,386.2,150.5,0
+KZIA.US,D,20160205,000000,406,409.9,390,392,70.08000000000001,0
+KZIA.US,D,20160208,000000,397.8,406,388,388,64.92,0
+KZIA.US,D,20160209,000000,380,388,374,386,150.5,0
+KZIA.US,D,20160210,000000,379.14,390.2,370,378,231.16,0
+KZIA.US,D,20160211,000000,370,376,366,370,214.04000000000002,0
+KZIA.US,D,20160212,000000,366.02,370,358.42,366,161.42000000000002,0
+KZIA.US,D,20160216,000000,384,410,372.02,382,119.42000000000002,0
+KZIA.US,D,20160217,000000,374,397.52,370,384,318.98,0
+KZIA.US,D,20160218,000000,386,390,382,386,72.74000000000001,0
+KZIA.US,D,20160219,000000,390,420,386.02,398,395.44000000000005,0
+KZIA.US,D,20160222,000000,406,410,398,404,201.86,0
+KZIA.US,D,20160223,000000,416,416,396,404,107.28,0
+KZIA.US,D,20160224,000000,394,402,376,382,169.9,0
+KZIA.US,D,20160225,000000,394,401.4,372,382,180.06000000000003,0
+KZIA.US,D,20160226,000000,380,395.94,380,388,153.78000000000003,0
+KZIA.US,D,20160229,000000,392,400,380,394,173.60000000000002,0
+KZIA.US,D,20160301,000000,384,396,382,390,304.96000000000004,0
+KZIA.US,D,20160302,000000,398,398,382,394,356.90000000000003,0
+KZIA.US,D,20160303,000000,384,407,384,400,413.8,0
+KZIA.US,D,20160304,000000,400,414,400,404,148.56000000000003,0
+KZIA.US,D,20160307,000000,410,431.98,402,414,474.08000000000004,0
+KZIA.US,D,20160308,000000,410,430,410,420,538.3000000000001,0
+KZIA.US,D,20160309,000000,418,418,410,410,111.06000000000002,0
+KZIA.US,D,20160310,000000,408,412.2,394,404.02,137.78000000000003,0
+KZIA.US,D,20160311,000000,412,414,406.2,410,34.5,0
+KZIA.US,D,20160314,000000,412,424,412,420,23.42,0
+KZIA.US,D,20160315,000000,418,436,418,418,93.74000000000001,0
+KZIA.US,D,20160316,000000,422,432,422,430,104.14000000000001,0
+KZIA.US,D,20160317,000000,424,438,424,430.92,68.88000000000001,0
+KZIA.US,D,20160318,000000,440,440,428,436,128.14000000000001,0
+KZIA.US,D,20160321,000000,444,504,444,495.95,948.1800000000002,0
+KZIA.US,D,20160322,000000,500,554,500,554,754.8000000000001,0
+KZIA.US,D,20160323,000000,554,570,512,520,411.36000000000007,0
+KZIA.US,D,20160324,000000,532,536,504,518,186.26000000000002,0
+KZIA.US,D,20160328,000000,522,531,506,506,116.18,0
+KZIA.US,D,20160329,000000,502,510,502,510,69.86,0
+KZIA.US,D,20160330,000000,504,524,504,516,170.22000000000003,0
+KZIA.US,D,20160331,000000,520,526,454,492,339.3,0
+KZIA.US,D,20160401,000000,480,500,460,468,169.74,0
+KZIA.US,D,20160404,000000,468,492.45,460,468,175.12,0
+KZIA.US,D,20160405,000000,451.2,474,450.2,468,86.26,0
+KZIA.US,D,20160406,000000,448,480,448,476,168.8,0
+KZIA.US,D,20160407,000000,472,474.02,466,472,89.5,0
+KZIA.US,D,20160408,000000,468.92,470,454,465.98,118.58,0
+KZIA.US,D,20160411,000000,478,478,468,472,47.940000000000005,0
+KZIA.US,D,20160412,000000,468,478,449.2,466.12,76.48,0
+KZIA.US,D,20160413,000000,474,474,464.02,468,153.58,0
+KZIA.US,D,20160414,000000,472,486,472,486,172.48000000000002,0
+KZIA.US,D,20160415,000000,486,508,480,508,393.68000000000006,0
+KZIA.US,D,20160418,000000,514,534,502.7,522,326.76000000000005,0
+KZIA.US,D,20160419,000000,532,534,497.1,514,199.14000000000001,0
+KZIA.US,D,20160420,000000,510,510,490,504,345.76000000000005,0
+KZIA.US,D,20160421,000000,504,510,488,488,154.44000000000003,0
+KZIA.US,D,20160422,000000,482,499.8,480,482,70.2,0
+KZIA.US,D,20160425,000000,480,480,458,474.02,123.28000000000003,0
+KZIA.US,D,20160426,000000,466,478,460,462,91.34000000000002,0
+KZIA.US,D,20160427,000000,468.48,494,464,468,101.10000000000001,0
+KZIA.US,D,20160428,000000,466,496,452.02,468,101.32000000000001,0
+KZIA.US,D,20160429,000000,474,476,434.02,450,143.34,0
+KZIA.US,D,20160502,000000,442,446,432,436,270.90000000000003,0
+KZIA.US,D,20160503,000000,432,440,392,418,377.68000000000006,0
+KZIA.US,D,20160504,000000,410,418,410,412,124.66000000000003,0
+KZIA.US,D,20160505,000000,416,422,400,412,51.52000000000001,0
+KZIA.US,D,20160506,000000,416,416,394,410,101.32000000000001,0
+KZIA.US,D,20160509,000000,406,426,406,420,54.6,0
+KZIA.US,D,20160510,000000,438,438,418,418,55.74,0
+KZIA.US,D,20160511,000000,424,431,410,414,110.5,0
+KZIA.US,D,20160512,000000,418,420,402,406,110.72000000000001,0
+KZIA.US,D,20160513,000000,404,418.4,400,408,104.08,0
+KZIA.US,D,20160516,000000,414,414,406,406,46.56,0
+KZIA.US,D,20160517,000000,410,412,404,412,54.06,0
+KZIA.US,D,20160518,000000,412,412,402,410,126.54000000000002,0
+KZIA.US,D,20160519,000000,406,410,394,400.02,327.32000000000005,0
+KZIA.US,D,20160520,000000,400,412,400,412,107.94000000000001,0
+KZIA.US,D,20160523,000000,416,424,416,416,139.32000000000002,0
+KZIA.US,D,20160524,000000,418,418,404,416,121.88,0
+KZIA.US,D,20160525,000000,412,418,400,410,142.92000000000002,0
+KZIA.US,D,20160526,000000,410,416,402,402,103.42000000000002,0
+KZIA.US,D,20160527,000000,398,418.56,398,406,127.66000000000003,0
+KZIA.US,D,20160531,000000,408,414,404,406,37.06,0
+KZIA.US,D,20160601,000000,406,408,399.98,400,132.32000000000002,0
+KZIA.US,D,20160602,000000,408,412,400,408,74.46000000000001,0
+KZIA.US,D,20160603,000000,408,410,400.4,408,121.62,0
+KZIA.US,D,20160606,000000,410,426,408,420,105.14000000000001,0
+KZIA.US,D,20160607,000000,420,420,408,410,239.12000000000003,0
+KZIA.US,D,20160608,000000,404,416.02,400,410,174.8,0
+KZIA.US,D,20160609,000000,408,410,408,408,68.62,0
+KZIA.US,D,20160610,000000,408,408,406,406,73.60000000000001,0
+KZIA.US,D,20160613,000000,416.86,424,406,407.92,68.66000000000001,0
+KZIA.US,D,20160614,000000,402,438,402,424,315.90000000000003,0
+KZIA.US,D,20160615,000000,420,420,408,410,144.5,0
+KZIA.US,D,20160616,000000,410,413.3,404.34,408,66.7,0
+KZIA.US,D,20160617,000000,414,414,400.8,406,121.86000000000001,0
+KZIA.US,D,20160620,000000,400,411.68,400,400,77.06,0
+KZIA.US,D,20160621,000000,402.92,406,400,400,64.68,0
+KZIA.US,D,20160622,000000,400,413.36,396,404,156.48000000000002,0
+KZIA.US,D,20160623,000000,400.6,401,386,398,399.84000000000003,0
+KZIA.US,D,20160624,000000,384,390,370,384,295.2,0
+KZIA.US,D,20160627,000000,386,386,362,366,358.36000000000007,0
+KZIA.US,D,20160628,000000,368,386,368,380,137.78000000000003,0
+KZIA.US,D,20160629,000000,382,388,380,382,66.82000000000001,0
+KZIA.US,D,20160630,000000,384,384,374,374,107.42000000000002,0
+KZIA.US,D,20160701,000000,377.98,380,374,380,107.52000000000001,0
+KZIA.US,D,20160705,000000,398,400,390,400,150.1,0
+KZIA.US,D,20160706,000000,402,402,390,396.02,115.18,0
+KZIA.US,D,20160707,000000,402,402,396,396,58.1,0
+KZIA.US,D,20160708,000000,400,402.02,382,382,276.2,0
+KZIA.US,D,20160711,000000,388,400,386,386,171.60000000000002,0
+KZIA.US,D,20160712,000000,390.02,398,382,382,285.1,0
+KZIA.US,D,20160713,000000,384,400.56,374,382,95.5,0
+KZIA.US,D,20160714,000000,390,390,374,378,103.58,0
+KZIA.US,D,20160715,000000,384,384,376,380,87,0
+KZIA.US,D,20160718,000000,384,384,374,378,82.18,0
+KZIA.US,D,20160719,000000,380.18,384,380.1,382,46.36000000000001,0
+KZIA.US,D,20160720,000000,380,386,370,378.02,75.64000000000001,0
+KZIA.US,D,20160721,000000,379.62,384,362,370,209.10000000000002,0
+KZIA.US,D,20160722,000000,370.02,379.8,366,368,132.3,0
+KZIA.US,D,20160725,000000,370,370,364,366,87.38000000000001,0
+KZIA.US,D,20160726,000000,368,370,364,368,81.14000000000001,0
+KZIA.US,D,20160727,000000,370,392,364,384,955.9800000000001,0
+KZIA.US,D,20160728,000000,388,389.98,376,376,188.84000000000003,0
+KZIA.US,D,20160729,000000,370,376,358,372,356.38000000000005,0
+KZIA.US,D,20160801,000000,364,378,364,366,102.28000000000002,0
+KZIA.US,D,20160802,000000,366,367.8,354,362,166.84000000000003,0
+KZIA.US,D,20160803,000000,360,368,356,359.64,136.56000000000003,0
+KZIA.US,D,20160804,000000,360,366.14,344,362,319.62000000000006,0
+KZIA.US,D,20160805,000000,362,370,360,364,67.88000000000001,0
+KZIA.US,D,20160808,000000,368,376,366,369.98,26.200000000000003,0
+KZIA.US,D,20160809,000000,372,374,366.02,369.98,50.6,0
+KZIA.US,D,20160810,000000,368,368,364,366.02,29.6,0
+KZIA.US,D,20160811,000000,376,429.98,376,400.92,970.3600000000001,0
+KZIA.US,D,20160812,000000,390,404.14,390,394,109.5,0
+KZIA.US,D,20160815,000000,398,398.02,390,392,60.160000000000004,0
+KZIA.US,D,20160816,000000,396,400,392,395.98,134.54000000000002,0
+KZIA.US,D,20160817,000000,392,400,392,396,34,0
+KZIA.US,D,20160818,000000,396,406,392,398.6,442.58000000000004,0
+KZIA.US,D,20160819,000000,403.8,404,400,402.8,13.740000000000002,0
+KZIA.US,D,20160822,000000,415.38,418,400,404,84.46000000000001,0
+KZIA.US,D,20160823,000000,406,408,396,402,191.52,0
+KZIA.US,D,20160824,000000,398,416,398,404,30.6,0
+KZIA.US,D,20160825,000000,402,410,402,407.2,90.94000000000001,0
+KZIA.US,D,20160826,000000,406,412,406,412,4.5,0
+KZIA.US,D,20160829,000000,412,418,410,418,94.22000000000001,0
+KZIA.US,D,20160830,000000,420,420,416,416,62.06,0
+KZIA.US,D,20160831,000000,410,411.96,400,408,147.46,0
+KZIA.US,D,20160901,000000,404,406,396,396,64.66000000000001,0
+KZIA.US,D,20160902,000000,402,409.98,396,396,67.06,0
+KZIA.US,D,20160906,000000,400,410,400,406,114.84000000000002,0
+KZIA.US,D,20160907,000000,410,410,404,404,72.06,0
+KZIA.US,D,20160908,000000,400,412,400,408,115.12,0
+KZIA.US,D,20160909,000000,406.02,408,406,407.6,23.44,0
+KZIA.US,D,20160912,000000,440,488,424,434,3850.86,0
+KZIA.US,D,20160913,000000,448,448,412,420,378.14000000000004,0
+KZIA.US,D,20160914,000000,414,416,373.62,382,825.14,0
+KZIA.US,D,20160915,000000,377.26,382,374,382,67.60000000000001,0
+KZIA.US,D,20160916,000000,380,380,362,368,186.46000000000004,0
+KZIA.US,D,20160919,000000,372,389.8,370.3,384,270.74,0
+KZIA.US,D,20160920,000000,388,396,388,392,125.06000000000002,0
+KZIA.US,D,20160921,000000,392,394,385.74,394,165.32000000000002,0
+KZIA.US,D,20160922,000000,398,400,396.32,400,249.64000000000001,0
+KZIA.US,D,20160923,000000,396,416,396,406,108.16000000000003,0
+KZIA.US,D,20160926,000000,406,406,382,400,197.14000000000001,0
+KZIA.US,D,20160927,000000,394,407,388,396,149.66000000000003,0
+KZIA.US,D,20160928,000000,400,402,390,396.96,89.9,0
+KZIA.US,D,20160929,000000,420,420,390,394,38.080000000000005,0
+KZIA.US,D,20160930,000000,394,394,388,390,63.220000000000006,0
+KZIA.US,D,20161003,000000,382,392,382,384,30.3,0
+KZIA.US,D,20161004,000000,382,388,370,374,188.5,0
+KZIA.US,D,20161005,000000,374,388,373.2,388,107,0
+KZIA.US,D,20161006,000000,388,390,372,381,85.18,0
+KZIA.US,D,20161007,000000,378,384,360.48,362,239.9,0
+KZIA.US,D,20161010,000000,366,367.5,350,352,461.18000000000006,0
+KZIA.US,D,20161011,000000,358,366.02,352,358,168.08000000000004,0
+KZIA.US,D,20161012,000000,364,366,354.54,366,53,0
+KZIA.US,D,20161013,000000,366,366,348,359.76,154.3,0
+KZIA.US,D,20161014,000000,358,362,346.1,356,137.68000000000004,0
+KZIA.US,D,20161017,000000,356,366,356,364,82.42000000000002,0
+KZIA.US,D,20161018,000000,364,368,362,366,48.1,0
+KZIA.US,D,20161019,000000,362,362,354,361.6,46.980000000000004,0
+KZIA.US,D,20161020,000000,350,372,344,350,149.5,0
+KZIA.US,D,20161021,000000,353.8,354,350,350,117.72000000000001,0
+KZIA.US,D,20161024,000000,348,356,342,354,27.200000000000003,0
+KZIA.US,D,20161025,000000,351.4,352.96,344,346,51.96000000000001,0
+KZIA.US,D,20161026,000000,340,342,330,334,147.62,0
+KZIA.US,D,20161027,000000,338,338,314.2,320,205.8,0
+KZIA.US,D,20161028,000000,320.42,324,302,304,288.76000000000005,0
+KZIA.US,D,20161031,000000,324,324,300,308,493.76000000000005,0
+KZIA.US,D,20161101,000000,306,320,302,308,225.66,0
+KZIA.US,D,20161102,000000,320,320,298.4,306,203.56000000000003,0
+KZIA.US,D,20161103,000000,311.98,311.98,302,306,135.82000000000002,0
+KZIA.US,D,20161104,000000,304.54,323.32,302,323.32,163.76000000000002,0
+KZIA.US,D,20161107,000000,314,324,312.02,324,116.92000000000002,0
+KZIA.US,D,20161108,000000,324,324,315.16,324,188.32000000000002,0
+KZIA.US,D,20161109,000000,300,324,300,321.02,194.60000000000002,0
+KZIA.US,D,20161110,000000,314,321.98,309.14,318,77.10000000000001,0
+KZIA.US,D,20161111,000000,314,324,310,318,85.38000000000001,0
+KZIA.US,D,20161114,000000,308,324,306.02,320,96.52000000000001,0
+KZIA.US,D,20161115,000000,320,348.02,315,330,335.86000000000007,0
+KZIA.US,D,20161116,000000,328.16,342,326,340,104.98,0
+KZIA.US,D,20161117,000000,338,350,334,340,148.82000000000002,0
+KZIA.US,D,20161118,000000,356,356.1,332.64,340,190.8,0
+KZIA.US,D,20161121,000000,348,350,330,337.98,98.24000000000001,0
+KZIA.US,D,20161122,000000,337.66,344,322.54,336,119,0
+KZIA.US,D,20161123,000000,338,344,326.54,336,33.88,0
+KZIA.US,D,20161125,000000,352,352,333.78,333.78,5.420000000000001,0
+KZIA.US,D,20161128,000000,334,336,328,328,116.46000000000002,0
+KZIA.US,D,20161129,000000,326,338,326,334,53.160000000000004,0
+KZIA.US,D,20161130,000000,328.4,334,326,331.52,33.14000000000001,0
+KZIA.US,D,20161201,000000,324,347,320.68,334,99.82000000000001,0
+KZIA.US,D,20161202,000000,328,340,328,334,133.36,0
+KZIA.US,D,20161205,000000,336,340,330,334,27.72,0
+KZIA.US,D,20161206,000000,330,346,330,338.14,217.32000000000005,0
+KZIA.US,D,20161207,000000,336,356,336,351.86,185.72000000000003,0
+KZIA.US,D,20161208,000000,340,350,337.22,346,117.12,0
+KZIA.US,D,20161209,000000,350,350.82,338.2,346,60.84,0
+KZIA.US,D,20161212,000000,346,349.12,336,336,54.900000000000006,0
+KZIA.US,D,20161213,000000,342,344.08,332,340,139.6,0
+KZIA.US,D,20161214,000000,336,338,326,336,85.14000000000001,0
+KZIA.US,D,20161215,000000,324.24,330,320,324,59.08000000000001,0
+KZIA.US,D,20161216,000000,328,329,320,322,126.10000000000001,0
+KZIA.US,D,20161219,000000,322.7,330,320,320,23.540000000000003,0
+KZIA.US,D,20161220,000000,330,330,310,320,133.8,0
+KZIA.US,D,20161221,000000,316,320,310,318,88.76,0
+KZIA.US,D,20161222,000000,314,314,300,312,68.76,0
+KZIA.US,D,20161223,000000,308,308,290,294,358.34000000000003,0
+KZIA.US,D,20161227,000000,290,298,278,292,459.02,0
+KZIA.US,D,20161228,000000,294,298.8,284.02,298,97.76,0
+KZIA.US,D,20161229,000000,286,300,284,298,167.76000000000002,0
+KZIA.US,D,20161230,000000,300,304,290,293,443.48,0
+KZIA.US,D,20170103,000000,294,296,290,292,54.760000000000005,0
+KZIA.US,D,20170104,000000,290,304,290,300,115.86000000000001,0
+KZIA.US,D,20170105,000000,320,320,300,312,117.12,0
+KZIA.US,D,20170106,000000,320,320,310,312,62.68000000000001,0
+KZIA.US,D,20170109,000000,312,316,310,312.54,97.7,0
+KZIA.US,D,20170110,000000,316,338,316,325.98,349.64000000000004,0
+KZIA.US,D,20170111,000000,328.36,330,328,330,98.2,0
+KZIA.US,D,20170112,000000,332,332,324,328,8.180000000000001,0
+KZIA.US,D,20170113,000000,310,360,310,338,471.6400000000001,0
+KZIA.US,D,20170117,000000,342,350,330,336,156.48000000000002,0
+KZIA.US,D,20170118,000000,358,368,330,331.98,70.54,0
+KZIA.US,D,20170119,000000,344,344,332,334,37.6,0
+KZIA.US,D,20170120,000000,332.04,338,330,334.02,49.7,0
+KZIA.US,D,20170123,000000,331.98,331.98,310.02,310.02,62.24000000000001,0
+KZIA.US,D,20170124,000000,322,324.22,314,324,29.680000000000003,0
+KZIA.US,D,20170125,000000,320.08,330,312,327.5,36.02,0
+KZIA.US,D,20170126,000000,328.32,331.88,320,320,53.84,0
+KZIA.US,D,20170127,000000,318,327.62,314,320,32.24,0
+KZIA.US,D,20170130,000000,350,350,314,322,198.4,0
+KZIA.US,D,20170131,000000,326,326,306,312,115.7,0
+KZIA.US,D,20170201,000000,308.76,310,290,294,276.98,0
+KZIA.US,D,20170202,000000,298,314,298,309.56,191.20000000000002,0
+KZIA.US,D,20170203,000000,328,328,308.04,319.8,67.42,0
+KZIA.US,D,20170206,000000,322,329.12,316,319.98,55.760000000000005,0
+KZIA.US,D,20170207,000000,323.68,323.68,312,316,53.42000000000001,0
+KZIA.US,D,20170208,000000,300,318,300,310,86.84000000000002,0
+KZIA.US,D,20170209,000000,320,324,311.52,314,117.64000000000001,0
+KZIA.US,D,20170210,000000,317.8,327.48,302,308.62,51.5,0
+KZIA.US,D,20170213,000000,312,316,306,316,180.64000000000001,0
+KZIA.US,D,20170214,000000,316,347.5,316,334,179.02,0
+KZIA.US,D,20170215,000000,338,379.26,310,350,637.7600000000001,0
+KZIA.US,D,20170216,000000,350,358,344,354,72.60000000000001,0
+KZIA.US,D,20170217,000000,350,354,340,348,39.1,0
+KZIA.US,D,20170221,000000,344,353.48,316,322,142.34,0
+KZIA.US,D,20170222,000000,314,354,312,348,408.96000000000004,0
+KZIA.US,D,20170223,000000,342,346,326,340,145.12,0
+KZIA.US,D,20170224,000000,336,380,334,344,236.20000000000002,0
+KZIA.US,D,20170227,000000,354,376,334,358,567.6800000000001,0
+KZIA.US,D,20170228,000000,350,352,324,350,488.68000000000006,0
+KZIA.US,D,20170301,000000,350,350,330.2,342,328.6600000000001,0
+KZIA.US,D,20170302,000000,340,350,336,340.02,146.72,0
+KZIA.US,D,20170303,000000,340,350,330.76,350,46.6,0
+KZIA.US,D,20170306,000000,346,346,322,326,137.8,0
+KZIA.US,D,20170307,000000,320,333.3,320,324.02,89.06,0
+KZIA.US,D,20170308,000000,330,332,300,309.96,419.52,0
+KZIA.US,D,20170309,000000,309,324,300,308,259.14000000000004,0
+KZIA.US,D,20170310,000000,288,296.2,286,296,546.32,0
+KZIA.US,D,20170313,000000,300,306,296,298,236.02000000000004,0
+KZIA.US,D,20170314,000000,302,302,280,286,417.0400000000001,0
+KZIA.US,D,20170315,000000,288,298,286,288,118.54000000000002,0
+KZIA.US,D,20170316,000000,282,306,282,297.98,78.86000000000001,0
+KZIA.US,D,20170317,000000,303.56,304,292,292,114.02000000000001,0
+KZIA.US,D,20170320,000000,296,297.02,288,292,143.8,0
+KZIA.US,D,20170321,000000,292,296,288,290,188.72000000000003,0
+KZIA.US,D,20170322,000000,288,294,288,288,142.8,0
+KZIA.US,D,20170323,000000,288,288.2,274,278,192.92000000000002,0
+KZIA.US,D,20170324,000000,280,280,272,278.96,138.84,0
+KZIA.US,D,20170327,000000,278,278.5,262,267.14,225.38000000000002,0
+KZIA.US,D,20170328,000000,264,272,262,270.56,67.78000000000002,0
+KZIA.US,D,20170329,000000,270,272.26,254.2,266,138.38000000000002,0
+KZIA.US,D,20170330,000000,277.98,278,265.16,275.8,36.96,0
+KZIA.US,D,20170331,000000,267.44,276,267.44,268.88,6.080000000000001,0
+KZIA.US,D,20170403,000000,270,290,270,272,88.72000000000001,0
+KZIA.US,D,20170404,000000,262,270,254,266,271.7,0
+KZIA.US,D,20170405,000000,262,266,250,260,160.20000000000002,0
+KZIA.US,D,20170406,000000,250,250,170.02,206,2364.92,0
+KZIA.US,D,20170407,000000,200,213.98,191.36,208,263.5,0
+KZIA.US,D,20170410,000000,210,210,176,199.98,334.46000000000004,0
+KZIA.US,D,20170411,000000,201,205.28,193.8,205.28,210.10000000000002,0
+KZIA.US,D,20170412,000000,204.06,216,196,202,96.04000000000002,0
+KZIA.US,D,20170413,000000,212,212,196,196,80.18,0
+KZIA.US,D,20170417,000000,204,210,180,198,136.4,0
+KZIA.US,D,20170418,000000,190,204,185.42,192,109.56000000000002,0
+KZIA.US,D,20170419,000000,196,206,192.4,203.52,218.54000000000002,0
+KZIA.US,D,20170420,000000,208,208,196,199.98,136.56000000000003,0
+KZIA.US,D,20170421,000000,190,200,190,192,69.88000000000001,0
+KZIA.US,D,20170424,000000,198,198,178,196,114.92000000000002,0
+KZIA.US,D,20170425,000000,210,210,186.28,198,61.42000000000001,0
+KZIA.US,D,20170426,000000,193,208,191.06,204,140.3,0
+KZIA.US,D,20170427,000000,206,207.12,191.56,192,104.06000000000002,0
+KZIA.US,D,20170428,000000,200,200.6,192.02,200,35.28,0
+KZIA.US,D,20170501,000000,206,208,192,205.98,134.46,0
+KZIA.US,D,20170502,000000,195.92,204,190,198,183.32000000000002,0
+KZIA.US,D,20170503,000000,199.66,200,190,192,123.76000000000002,0
+KZIA.US,D,20170504,000000,192.64,197.6,192.64,194,21.820000000000004,0
+KZIA.US,D,20170505,000000,196.24,199.6,190,199.6,113.02000000000001,0
+KZIA.US,D,20170508,000000,199.62,200,190,198,64.28000000000002,0
+KZIA.US,D,20170509,000000,194,200.2,194,196.7,73.84000000000002,0
+KZIA.US,D,20170510,000000,188,198,187.1,192,205.02000000000004,0
+KZIA.US,D,20170511,000000,194,198,190.04,198,167.76000000000002,0
+KZIA.US,D,20170512,000000,200,223.92,192.02,198,738.8000000000001,0
+KZIA.US,D,20170515,000000,190.02,196,176,180.02,296.66,0
+KZIA.US,D,20170516,000000,177.98,180,172,179.94,256.38000000000005,0
+KZIA.US,D,20170517,000000,174,182,174,174.04,69.98,0
+KZIA.US,D,20170518,000000,174.02,182,174,174,58.08000000000001,0
+KZIA.US,D,20170519,000000,182,182,174,177.98,58.58000000000001,0
+KZIA.US,D,20170522,000000,180,190,176,189,369.14000000000004,0
+KZIA.US,D,20170523,000000,178,186.9,174,177.98,124.5,0
+KZIA.US,D,20170524,000000,176.28,177.98,170,170,158.56000000000003,0
+KZIA.US,D,20170525,000000,172,180,170.02,170.02,108.88,0
+KZIA.US,D,20170526,000000,178.52,178.96,170.02,176.2,73.8,0
+KZIA.US,D,20170530,000000,176,176,170.04,176,30.02,0
+KZIA.US,D,20170531,000000,176.98,176.98,169.16,170,44.56,0
+KZIA.US,D,20170601,000000,166,167,152,158.02,171.58000000000004,0
+KZIA.US,D,20170602,000000,157,158,156,156.02,44.760000000000005,0
+KZIA.US,D,20170605,000000,156,156,144.42,150,72.98,0
+KZIA.US,D,20170606,000000,144,144,140,142.2,258.96000000000004,0
+KZIA.US,D,20170607,000000,144,188.88,144,176.4,811.08,0
+KZIA.US,D,20170608,000000,190,194,164.02,190,448.1600000000001,0
+KZIA.US,D,20170609,000000,198,198,164.02,179.54,254.8,0
+KZIA.US,D,20170612,000000,200,200,166,181.2,78.5,0
+KZIA.US,D,20170613,000000,182,182,166.02,179.6,66.2,0
+KZIA.US,D,20170614,000000,170.02,178,170.02,178,18.540000000000003,0
+KZIA.US,D,20170615,000000,164,172.2,160.6,164,386.02000000000004,0
+KZIA.US,D,20170616,000000,169.98,171.6,164,171.6,33.68,0
+KZIA.US,D,20170619,000000,175.74,188,160.22,178,478.02,0
+KZIA.US,D,20170620,000000,172.26,180,170.18,180,101.62,0
+KZIA.US,D,20170621,000000,174,180,174,176,40.34,0
+KZIA.US,D,20170622,000000,180,186,174.28,180,29.900000000000002,0
+KZIA.US,D,20170623,000000,180,180,164.62,178,237.52000000000004,0
+KZIA.US,D,20170626,000000,170,180,170,176,78.06,0
+KZIA.US,D,20170627,000000,177.98,177.98,172.26,176,54.900000000000006,0
+KZIA.US,D,20170628,000000,174,182,170,180,17.64,0
+KZIA.US,D,20170629,000000,182,186,176,182,160.70000000000002,0
+KZIA.US,D,20170630,000000,188,190,176,180,205.02000000000004,0
+KZIA.US,D,20170703,000000,183,186,180,180,21.820000000000004,0
+KZIA.US,D,20170705,000000,187.98,187.98,182,186,82.68,0
+KZIA.US,D,20170706,000000,180,187.98,179.34,182,19.220000000000002,0
+KZIA.US,D,20170707,000000,184,184,172.02,172.02,44.400000000000006,0
+KZIA.US,D,20170710,000000,183.98,183.98,166.74,170,174.64000000000001,0
+KZIA.US,D,20170711,000000,167.36,171.4,164,165,135.3,0
+KZIA.US,D,20170712,000000,160,164,160,160,61.96000000000001,0
+KZIA.US,D,20170713,000000,160.32,172.02,160,172.02,75.8,0
+KZIA.US,D,20170714,000000,141,175,140,148.085,221.3,0
+KZIA.US,D,20170717,000000,135.5,150,130.505,143.82,607.1400000000001,0
+KZIA.US,D,20170718,000000,137.5,154.5,137.5,150,421.6600000000001,0
+KZIA.US,D,20170719,000000,150.5,155,145.5,155,204.38000000000002,0
+KZIA.US,D,20170720,000000,153.5,155,150,152.405,291.26000000000005,0
+KZIA.US,D,20170721,000000,151,152,145.505,151.505,45.34,0
+KZIA.US,D,20170724,000000,141.38,147.5,141.38,142.5,830.6800000000002,0
+KZIA.US,D,20170725,000000,144,145,138,139,582.2800000000001,0
+KZIA.US,D,20170726,000000,135.5,170,135.5,158,1418.5600000000002,0
+KZIA.US,D,20170727,000000,160,191,160,172.505,1073.96,0
+KZIA.US,D,20170728,000000,168.5,170.5,157.79,168.5,252.26000000000005,0
+KZIA.US,D,20170731,000000,169,169,153.225,157.09,11.440000000000001,0
+KZIA.US,D,20170801,000000,162,166.305,152.5,158,316.46000000000004,0
+KZIA.US,D,20170802,000000,158.5,162.5,157.5,162.5,104.92000000000002,0
+KZIA.US,D,20170803,000000,162.5,162.5,159.79,160.765,49.06,0
+KZIA.US,D,20170804,000000,160,160,152.5,158.5,53.82000000000001,0
+KZIA.US,D,20170807,000000,155,164.93,155,160,173.22000000000003,0
+KZIA.US,D,20170808,000000,161.5,172.205,161.5,171.5,252.52000000000004,0
+KZIA.US,D,20170809,000000,171.5,174.695,167.5,171.11,129.12,0
+KZIA.US,D,20170810,000000,169.095,169.195,168.12,169.195,56.1,0
+KZIA.US,D,20170811,000000,167.5,169.75,165,165,79.52000000000001,0
+KZIA.US,D,20170814,000000,185.5,185.5,165,169.5,231.56,0
+KZIA.US,D,20170815,000000,169.2,178.5,165.55,167.5,133.14000000000001,0
+KZIA.US,D,20170816,000000,155,156,155,156,119.28,0
+KZIA.US,D,20170817,000000,174.995,174.995,164,164,37.56,0
+KZIA.US,D,20170821,000000,156.5,160.375,153,159.5,216.22000000000003,0
+KZIA.US,D,20170822,000000,160,160.5,160,160,48.1,0
+KZIA.US,D,20170823,000000,162.5,162.71,162.11,162.11,25.580000000000002,0
+KZIA.US,D,20170824,000000,158.005,159,158.005,159,15.920000000000002,0
+KZIA.US,D,20170825,000000,156,161,156,161,35.160000000000004,0
+KZIA.US,D,20170828,000000,160,160.8,155,155.005,85.06,0
+KZIA.US,D,20170829,000000,156.5,157.5,155.5,157.5,74.54,0
+KZIA.US,D,20170830,000000,151.5,151.5,151.5,151.5,3.0600000000000005,0
+KZIA.US,D,20170831,000000,152.5,152.5,150,151,40.32000000000001,0
+KZIA.US,D,20170901,000000,150.5,150.5,150,150,105.10000000000001,0
+KZIA.US,D,20170905,000000,155.005,156.825,155,155,19.540000000000003,0
+KZIA.US,D,20170906,000000,161.5,161.995,150,153,99.28000000000002,0
+KZIA.US,D,20170907,000000,151.325,154.735,151.325,154.495,32.760000000000005,0
+KZIA.US,D,20170908,000000,159.195,159.195,151.5,152.36,42.980000000000004,0
+KZIA.US,D,20170911,000000,151.5,157.5,151.005,155.24,91.46000000000001,0
+KZIA.US,D,20170912,000000,156.72,156.72,151.425,151.425,110.18,0
+KZIA.US,D,20170913,000000,150.5,157.145,150.5,156.5,67.16000000000001,0
+KZIA.US,D,20170914,000000,155,157.315,153.5,156.86,84.5,0
+KZIA.US,D,20170915,000000,150.505,156.95,150.5,152.5,47.56,0
+KZIA.US,D,20170918,000000,154.3,156.5,152,155.115,206.62000000000003,0
+KZIA.US,D,20170919,000000,154.5,157.5,154.5,155,70.86,0
+KZIA.US,D,20170920,000000,157.5,157.5,154.05,154.05,60,0
+KZIA.US,D,20170921,000000,154,155,151.005,155,83.5,0
+KZIA.US,D,20170922,000000,154,154.465,151.805,154.465,45.300000000000004,0
+KZIA.US,D,20170925,000000,156.475,156.475,150,154,37.660000000000004,0
+KZIA.US,D,20170926,000000,155,155,150.5,151,74.48,0
+KZIA.US,D,20170927,000000,156,156,150,150,153.06000000000003,0
+KZIA.US,D,20170928,000000,154,156.93,150,150.9,52.36000000000001,0
+KZIA.US,D,20170929,000000,150,157.5,150,150,169.64000000000001,0
+KZIA.US,D,20171002,000000,159,160,152.05,152.5,84.62,0
+KZIA.US,D,20171003,000000,150,152,145.825,149.95,223.96,0
+KZIA.US,D,20171004,000000,148,149.95,144.33,149,126.10000000000001,0
+KZIA.US,D,20171005,000000,157.01,157.01,143.5,152,153.96000000000004,0
+KZIA.US,D,20171006,000000,150,150,147.5,149.5,18.680000000000003,0
+KZIA.US,D,20171009,000000,152.4,157.585,147.5,154.5,237.64000000000001,0
+KZIA.US,D,20171010,000000,152.5,157,145,152.5,117.88,0
+KZIA.US,D,20171011,000000,150,152.5,143.005,143.005,111.84000000000002,0
+KZIA.US,D,20171012,000000,143.5,150,143.5,150,32.660000000000004,0
+KZIA.US,D,20171013,000000,149.5,150,145.5,147,55,0
+KZIA.US,D,20171016,000000,148,150,147.75,149,123.46000000000002,0
+KZIA.US,D,20171017,000000,152.085,152.085,150,150,56.52000000000001,0
+KZIA.US,D,20171018,000000,152.5,152.5,152.5,152.5,9.780000000000001,0
+KZIA.US,D,20171019,000000,147.985,147.985,147.295,147.295,14.100000000000001,0
+KZIA.US,D,20171020,000000,155,160,154.5,155,299.8,0
+KZIA.US,D,20171023,000000,158.565,159,155.255,159,23.260000000000005,0
+KZIA.US,D,20171024,000000,155,155,155,155,8.120000000000001,0
+KZIA.US,D,20171025,000000,147.5,160.765,141.5,157.5,205.26,0
+KZIA.US,D,20171026,000000,157.5,157.5,145.795,150,81.26,0
+KZIA.US,D,20171027,000000,154.735,154.735,154.735,154.735,6.940000000000001,0
+KZIA.US,D,20171030,000000,155,155,145.505,152.25,69.88000000000001,0
+KZIA.US,D,20171031,000000,146.5,151.57,145.5,146.23,54,0
+KZIA.US,D,20171101,000000,146,150,146,150,134.14000000000001,0
+KZIA.US,D,20171102,000000,147.995,149.5,141.5,143.945,47.400000000000006,0
+KZIA.US,D,20171103,000000,141.5,144.55,140.46,140.5,75,0
+KZIA.US,D,20171106,000000,125.5,137.245,81.5,133.95,366.94000000000005,0
+KZIA.US,D,20171107,000000,145,147.21,145,147.21,124.14000000000001,0
+KZIA.US,D,20171108,000000,147.5,161,147.5,161,294.76000000000005,0
+KZIA.US,D,20171109,000000,161.5,163.5,155.765,161.465,628.9000000000001,0
+KZIA.US,D,20171110,000000,161,161,154.1,156.5,73.28000000000002,0
+KZIA.US,D,20171113,000000,152.5,159,152.5,158.96,63.5,0
+KZIA.US,D,20171114,000000,155.825,159.5,145,147.5,282.18,0
+KZIA.US,D,20171115,000000,145,156,139.195,156,97.26,0
+KZIA.US,D,20171116,000000,154,160,154,160,168.22000000000003,0
+KZIA.US,D,20171117,000000,162.5,168,156.405,156.405,256.32000000000005,0
+KZIA.US,D,20171120,000000,157.5,164.735,148,148,81.5,0
+KZIA.US,D,20171121,000000,147.5,153.03,143.05,149.285,110.42000000000002,0
+KZIA.US,D,20171122,000000,158,160,150,158.5,72.34000000000002,0
+KZIA.US,D,20171124,000000,160,160,160,160,48,0
+KZIA.US,D,20171127,000000,160,199.11,160,162.5,264.7,0
+KZIA.US,D,20171128,000000,192.5,192.5,166.5,170.5,97.98000000000002,0
+KZIA.US,D,20171129,000000,159,165.5,152.5,152.5,91.22000000000001,0
+KZIA.US,D,20171130,000000,153.5,160,151.23,151.23,137.68000000000004,0
+KZIA.US,D,20171201,000000,152,152,142.5,150.655,206.04000000000002,0
+KZIA.US,D,20171204,000000,148,149,138.5,149,255.44000000000003,0
+KZIA.US,D,20171205,000000,140,152.495,140,140,239.46,0
+KZIA.US,D,20171206,000000,149.5,151.54,133.5,133.5,261.08000000000004,0
+KZIA.US,D,20171207,000000,131,141,116,140.285,65.9,0
+KZIA.US,D,20171208,000000,139.695,139.695,127,133.995,165.52,0
+KZIA.US,D,20171211,000000,120.795,146.5,120.75,130.5,194.56000000000003,0
+KZIA.US,D,20171212,000000,140,151.5,127.58,136.265,380.88000000000005,0
+KZIA.US,D,20171213,000000,134.075,134.83,126,128.5,78.14000000000001,0
+KZIA.US,D,20171214,000000,125,126,120,120,104.74000000000001,0
+KZIA.US,D,20171215,000000,115.5,130,113.615,128.385,246.10000000000002,0
+KZIA.US,D,20171218,000000,128.5,135,115,126,145.08,0
+KZIA.US,D,20171219,000000,127,133.36,109.715,122.5,187.02,0
+KZIA.US,D,20171220,000000,122.735,125,117,125,117.66000000000003,0
+KZIA.US,D,20171221,000000,132.5,146.5,132.5,138,268.26000000000005,0
+KZIA.US,D,20171222,000000,135.08,137.995,135,136,140.72,0
+KZIA.US,D,20171226,000000,135,136,125,136,113.88,0
+KZIA.US,D,20171227,000000,148,164.63,148,161.5,972.24,0
+KZIA.US,D,20171228,000000,161,161,155,157.5,477.1600000000001,0
+KZIA.US,D,20171229,000000,160,162.5,155,158.995,439.5,0
+KZIA.US,D,20180102,000000,161.695,170,161.355,167.5,34.6,0
+KZIA.US,D,20180103,000000,169.5,169.5,157,162.5,42.7,0
+KZIA.US,D,20180104,000000,157.5,160.25,152.5,156.5,348.46000000000004,0
+KZIA.US,D,20180105,000000,165.495,165.495,158.9,158.9,25.980000000000004,0
+KZIA.US,D,20180108,000000,155.5,158.6,155.5,156,117.52000000000001,0
+KZIA.US,D,20180109,000000,157.5,162,151.255,153.46,44.56,0
+KZIA.US,D,20180110,000000,154.5,154.5,148.52,148.52,179.48000000000002,0
+KZIA.US,D,20180111,000000,150.5,155,146,148.23,190.14000000000001,0
+KZIA.US,D,20180112,000000,145,153.995,141.005,143.84,84.54000000000002,0
+KZIA.US,D,20180116,000000,144.5,162.5,144.5,156.34,721.8400000000001,0
+KZIA.US,D,20180117,000000,153.5,166.5,153.5,162,512.2400000000001,0
+KZIA.US,D,20180118,000000,158.52,166,158.52,160,64.48,0
+KZIA.US,D,20180119,000000,166.5,169.5,164.335,169,504.06000000000006,0
+KZIA.US,D,20180122,000000,167.5,182.5,167.5,179.365,398.02000000000004,0
+KZIA.US,D,20180123,000000,183,197,181.5,195,480.18000000000006,0
+KZIA.US,D,20180124,000000,195,195,173.2,185.5,122.28,0
+KZIA.US,D,20180125,000000,187.975,206.5,187.975,200.5,402.1600000000001,0
+KZIA.US,D,20180126,000000,202.5,202.5,193.745,202.045,243.14000000000001,0
+KZIA.US,D,20180129,000000,205,231.505,205,231.505,561.1200000000001,0
+KZIA.US,D,20180130,000000,240,328.39,240,284.5,11452.28,0
+KZIA.US,D,20180131,000000,283.5,291,260,265,1280.7,0
+KZIA.US,D,20180201,000000,257.5,257.5,230.015,237.5,1138.4800000000002,0
+KZIA.US,D,20180202,000000,236,236,216.5,225.95,298.82000000000005,0
+KZIA.US,D,20180205,000000,227.72,227.72,196.035,210,498.76000000000005,0
+KZIA.US,D,20180206,000000,196,206.995,192,205.5,293.62000000000006,0
+KZIA.US,D,20180207,000000,206.5,210.275,204.665,209.5,99.60000000000001,0
+KZIA.US,D,20180208,000000,217.5,239.065,215,215.5,43.64000000000001,0
+KZIA.US,D,20180209,000000,212.105,212.5,201.5,212.5,136.74,0
+KZIA.US,D,20180212,000000,201,221,195,206,202.82000000000002,0
+KZIA.US,D,20180213,000000,218.49,218.49,218.49,218.49,5.82,0
+KZIA.US,D,20180214,000000,221,227.375,221,224,110.32000000000001,0
+KZIA.US,D,20180215,000000,233.28,243.88,227,234,404.28000000000003,0
+KZIA.US,D,20180216,000000,237.5,237.5,200,207.105,210.3,0
+KZIA.US,D,20180220,000000,206,216.5,206,216.5,51.160000000000004,0
+KZIA.US,D,20180221,000000,229.495,238.305,226.5,228,320.1,0
+KZIA.US,D,20180222,000000,246.78,249.95,237,249.5,377.06000000000006,0
+KZIA.US,D,20180223,000000,280,287.95,260.5,269.215,1395.5600000000002,0
+KZIA.US,D,20180226,000000,269.855,274.515,251.5,263.5,478.56000000000006,0
+KZIA.US,D,20180227,000000,270,273.765,256,262.5,688.8800000000001,0
+KZIA.US,D,20180228,000000,247.08,265.5,247,254.655,215.38000000000002,0
+KZIA.US,D,20180301,000000,251.5,265.175,243.185,255.51,156.84000000000003,0
+KZIA.US,D,20180302,000000,248.3,254.695,248.3,254.695,65.66000000000001,0
+KZIA.US,D,20180305,000000,252.5,309.5,251.5,296.5,5124.920000000001,0
+KZIA.US,D,20180306,000000,310.5,310.5,277.5,284.5,1024.66,0
+KZIA.US,D,20180307,000000,282.5,299.495,277.735,278.5,686.4000000000001,0
+KZIA.US,D,20180308,000000,277,310.995,276.99,293,1558.6800000000003,0
+KZIA.US,D,20180309,000000,299.7,315,294.97,298,525.58,0
+KZIA.US,D,20180312,000000,303.5,312.495,293.005,295.5,295.34000000000003,0
+KZIA.US,D,20180313,000000,302.5,302.5,285,292,697.8800000000001,0
+KZIA.US,D,20180314,000000,290.6,334.21,285.09,306,2322.9800000000005,0
+KZIA.US,D,20180315,000000,306,308,292.5,304.73,689.8600000000001,0
+KZIA.US,D,20180316,000000,301.185,331.5,296.5,312.5,942.3800000000001,0
+KZIA.US,D,20180319,000000,306.475,314,287.5,288,811.8400000000001,0
+KZIA.US,D,20180320,000000,290,300,285.57,289.905,250.54000000000002,0
+KZIA.US,D,20180321,000000,287.5,287.5,267.525,273,1444.0600000000002,0
+KZIA.US,D,20180322,000000,277.5,293.5,265,269,699.1400000000001,0
+KZIA.US,D,20180323,000000,279.5,285,267.5,270.5,215.94000000000003,0
+KZIA.US,D,20180326,000000,274,285,268,283.5,218.94000000000003,0
+KZIA.US,D,20180327,000000,281.5,293,266,266,910.1200000000001,0
+KZIA.US,D,20180328,000000,267.5,291.5,267.25,279.5,872.2800000000002,0
+KZIA.US,D,20180329,000000,292.8,297.01,277,280.5,727.6200000000001,0
+KZIA.US,D,20180402,000000,268.89,290,267.505,280.5,316.38000000000005,0
+KZIA.US,D,20180403,000000,277.5,290,270.325,283.5,401.06000000000006,0
+KZIA.US,D,20180404,000000,271.04,309.5,271.04,288.1,1046.8,0
+KZIA.US,D,20180405,000000,300,305,287.5,295,548.48,0
+KZIA.US,D,20180406,000000,295,295,255,271,715.6200000000001,0
+KZIA.US,D,20180409,000000,276.5,291,276.5,278,258.42,0
+KZIA.US,D,20180410,000000,280.5,292.045,280.5,284.415,148.06000000000003,0
+KZIA.US,D,20180411,000000,277.5,286,272.5,285.57,333.72,0
+KZIA.US,D,20180412,000000,287.5,287.5,274.8,277.055,350.02000000000004,0
+KZIA.US,D,20180413,000000,280,280,271.005,271.5,105.38,0
+KZIA.US,D,20180416,000000,278,287.5,262.5,274.5,1329.9800000000002,0
+KZIA.US,D,20180417,000000,268.6,289,267.5,272,646.3400000000001,0
+KZIA.US,D,20180418,000000,277.5,281.855,266,274.5,152.78000000000003,0
+KZIA.US,D,20180419,000000,271,274,265.5,271.2,100.68,0
+KZIA.US,D,20180420,000000,268,275,251,268,509.88000000000005,0
+KZIA.US,D,20180423,000000,264,269,250,250,521.8000000000001,0
+KZIA.US,D,20180424,000000,257.5,286.035,254,269,939.44,0
+KZIA.US,D,20180425,000000,266,270,250.5,256.23,779.2600000000001,0
+KZIA.US,D,20180426,000000,254,261.985,254,258.59,103.74000000000001,0
+KZIA.US,D,20180427,000000,275,280.5,253,253,263.08000000000004,0
+KZIA.US,D,20180430,000000,264.5,264.5,258.325,262.495,43.64000000000001,0
+KZIA.US,D,20180501,000000,265.925,265.925,260.03,260.03,21.1,0
+KZIA.US,D,20180502,000000,262.5,269,254,262,170.04000000000002,0
+KZIA.US,D,20180503,000000,268.5,270,261.505,270,52.84,0
+KZIA.US,D,20180504,000000,275,276.5,267.38,270,135.3,0
+KZIA.US,D,20180507,000000,270,275,266,266,150.54000000000002,0
+KZIA.US,D,20180508,000000,263.86,274.5,263,268.5,183.88000000000002,0
+KZIA.US,D,20180509,000000,260.5,262.5,260.5,262.5,7.720000000000001,0
+KZIA.US,D,20180510,000000,267.75,267.75,267.75,267.75,2.7800000000000002,0
+KZIA.US,D,20180511,000000,271.255,282.415,251.5,264.8,258.7,0
+KZIA.US,D,20180514,000000,272,272,265,265.5,99.98000000000002,0
+KZIA.US,D,20180515,000000,264.75,270.5,260.05,269.5,24.400000000000002,0
+KZIA.US,D,20180516,000000,256.5,269,253,260.99,260.86000000000007,0
+KZIA.US,D,20180517,000000,258,263,251.055,263,70.2,0
+KZIA.US,D,20180518,000000,261.5,261.5,250.5,250.5,8.1,0
+KZIA.US,D,20180521,000000,250.5,270.5,250.5,262,134.92000000000002,0
+KZIA.US,D,20180522,000000,260,260,251.805,258.5,75.52000000000001,0
+KZIA.US,D,20180523,000000,256,260,253.815,260,20.820000000000004,0
+KZIA.US,D,20180524,000000,252.03,254,252.03,252.625,112.02000000000001,0
+KZIA.US,D,20180525,000000,258,260.75,253,253.505,357.06000000000006,0
+KZIA.US,D,20180529,000000,258,260,240.5,258,118.24000000000001,0
+KZIA.US,D,20180530,000000,251.5,275.5,248,251.5,611.4200000000001,0
+KZIA.US,D,20180531,000000,246,279.5,242.5,248.5,477.76000000000005,0
+KZIA.US,D,20180601,000000,259.5,259.5,248.5,253.5,50.260000000000005,0
+KZIA.US,D,20180604,000000,250.135,250.135,249,249.5,20.700000000000003,0
+KZIA.US,D,20180605,000000,251.5,251.5,240.05,249.5,172.96000000000004,0
+KZIA.US,D,20180606,000000,247.5,260.5,243.05,247.5,228.20000000000002,0
+KZIA.US,D,20180607,000000,252,252,232.5,249.5,211.12000000000003,0
+KZIA.US,D,20180608,000000,248,248.235,241.5,241.5,54.32000000000001,0
+KZIA.US,D,20180611,000000,241.55,245,241.5,241.5,41.800000000000004,0
+KZIA.US,D,20180612,000000,245,248,241.5,241.5,20.64,0
+KZIA.US,D,20180613,000000,244.475,250,241.5,244,67.04,0
+KZIA.US,D,20180614,000000,247,270,242.5,245,268.26000000000005,0
+KZIA.US,D,20180615,000000,246.515,246.515,237.5,242.5,104.66000000000003,0
+KZIA.US,D,20180618,000000,240.5,240.5,240.5,240.5,4.7,0
+KZIA.US,D,20180619,000000,231,234,224,224,170.06000000000003,0
+KZIA.US,D,20180620,000000,219,219,173.5,176.5,1226.22,0
+KZIA.US,D,20180621,000000,177.55,182,164.62,168.025,447.3400000000001,0
+KZIA.US,D,20180622,000000,167,171.75,156.5,157,71.10000000000001,0
+KZIA.US,D,20180625,000000,160,160,150.5,154.45,202.92000000000002,0
+KZIA.US,D,20180626,000000,166.14,172.5,156,171.92,508.36000000000007,0
+KZIA.US,D,20180627,000000,180,182,138,145,1469,0
+KZIA.US,D,20180628,000000,145,159,145,150,340.48,0
+KZIA.US,D,20180629,000000,150.05,158.5,136.5,148,903.7800000000002,0
+KZIA.US,D,20180702,000000,148.81,170.44,147.5,162.16,416.02,0
+KZIA.US,D,20180703,000000,153.5,172.75,152.5,165.5,413.3400000000001,0
+KZIA.US,D,20180705,000000,167.5,174,154,158,673.2600000000001,0
+KZIA.US,D,20180706,000000,157,175,156,170,667.8600000000001,0
+KZIA.US,D,20180709,000000,163.5,210.5,163,175,2149.5800000000004,0
+KZIA.US,D,20180710,000000,176.5,197,166,167.5,594.82,0
+KZIA.US,D,20180711,000000,167.5,167.5,162.19,165,158.96000000000004,0
+KZIA.US,D,20180712,000000,164.75,187.5,162.21,174,292.92,0
+KZIA.US,D,20180713,000000,173.5,186.5,162.5,162.5,215.70000000000002,0
+KZIA.US,D,20180716,000000,166.5,170,156.5,166,429.70000000000005,0
+KZIA.US,D,20180717,000000,158.5,159,150.5,156,247.46000000000004,0
+KZIA.US,D,20180718,000000,157,199,156.51,180,1137.66,0
+KZIA.US,D,20180719,000000,160.51,197,160.51,167.5,127.66000000000003,0
+KZIA.US,D,20180720,000000,168.84,168.84,168,168,37.7,0
+KZIA.US,D,20180723,000000,167.5,174.675,152.5,155.5,482.94000000000005,0
+KZIA.US,D,20180724,000000,159,173.275,159,168.655,381.74,0
+KZIA.US,D,20180725,000000,171.5,178.905,170.5,177.5,370.38000000000005,0
+KZIA.US,D,20180726,000000,180.36,204.5,180.36,190,561.9,0
+KZIA.US,D,20180727,000000,198.5,202.5,180,180,202.68000000000004,0
+KZIA.US,D,20180730,000000,185,185,177.5,180,372.52000000000004,0
+KZIA.US,D,20180731,000000,180,196.26,180,195,250.76000000000005,0
+KZIA.US,D,20180801,000000,188,192,177.5,192,50.86000000000001,0
+KZIA.US,D,20180802,000000,190.015,190.5,173.35,180.065,107.96000000000002,0
+KZIA.US,D,20180803,000000,181.5,189.225,174.5,174.5,201.72000000000003,0
+KZIA.US,D,20180806,000000,179.5,189.5,179.5,188.5,237.04000000000002,0
+KZIA.US,D,20180807,000000,179.5,185.015,179.5,180.005,55.18000000000001,0
+KZIA.US,D,20180808,000000,179.5,187,179.5,184,196.56000000000003,0
+KZIA.US,D,20180809,000000,180,185.25,165,165,311.94000000000005,0
+KZIA.US,D,20180810,000000,162,167.25,162,162.5,113.78,0
+KZIA.US,D,20180813,000000,169.265,176.645,160,176.645,212.76,0
+KZIA.US,D,20180814,000000,169.5,176.5,166.64,176.5,53.900000000000006,0
+KZIA.US,D,20180815,000000,176,192.5,168,192.5,143.70000000000002,0
+KZIA.US,D,20180816,000000,185,185,178.865,179,136.54000000000002,0
+KZIA.US,D,20180817,000000,174.5,178.5,173.915,178.5,41.900000000000006,0
+KZIA.US,D,20180820,000000,178.5,182.125,178.5,181.815,19.740000000000002,0
+KZIA.US,D,20180821,000000,170.5,180.29,165,165,185.84000000000003,0
+KZIA.US,D,20180822,000000,161,169,160.5,168.5,73.54,0
+KZIA.US,D,20180823,000000,170.5,170.5,161.355,161.355,11.46,0
+KZIA.US,D,20180824,000000,161.805,177,161.805,177,13.680000000000001,0
+KZIA.US,D,20180827,000000,165,167.5,165,165.5,62.220000000000006,0
+KZIA.US,D,20180828,000000,165.5,175,157.5,175,353.62000000000006,0
+KZIA.US,D,20180830,000000,175.5,175.5,171,174.5,194.26000000000002,0
+KZIA.US,D,20180904,000000,170,170,170,170,3.9600000000000004,0
+KZIA.US,D,20180905,000000,163.1,163.1,160,162.18,31.640000000000004,0
+KZIA.US,D,20180906,000000,162.5,162.5,152.5,159.695,42.660000000000004,0
+KZIA.US,D,20180907,000000,162,162.5,157.35,157.35,51.84,0
+KZIA.US,D,20180910,000000,158.72,162.5,152.56,162.5,59.56,0
+KZIA.US,D,20180911,000000,163.5,166.97,152.855,159.695,83.30000000000001,0
+KZIA.US,D,20180912,000000,159.595,164.695,152.855,164.695,44.34,0
+KZIA.US,D,20180913,000000,160.48,160.48,153.815,160.32,42.6,0
+KZIA.US,D,20180914,000000,154.31,175,154.31,169.56,100.84000000000002,0
+KZIA.US,D,20180917,000000,167.5,169,167.5,169,9.980000000000002,0
+KZIA.US,D,20180919,000000,165.5,165.5,154,161,197.86,0
+KZIA.US,D,20180920,000000,155.5,161.505,155.35,161.505,20.560000000000002,0
+KZIA.US,D,20180921,000000,162.825,162.825,162.825,162.825,28.92,0
+KZIA.US,D,20180924,000000,165,165,155.8,160.5,115.94000000000001,0
+KZIA.US,D,20180925,000000,158,158,152,152.5,205.32000000000005,0
+KZIA.US,D,20180926,000000,157,159.5,153,159,81,0
+KZIA.US,D,20180927,000000,157.505,157.505,157.5,157.5,53.48000000000001,0
+KZIA.US,D,20180928,000000,153,159,153,159,27.3,0
+KZIA.US,D,20181001,000000,152.5,166.5,152.5,158.73,93.54000000000002,0
+KZIA.US,D,20181002,000000,151.5,159.73,150,150,101.36000000000001,0
+KZIA.US,D,20181003,000000,152.5,153.785,150,150.5,95.56,0
+KZIA.US,D,20181004,000000,147.5,156,147.5,155,131.38000000000002,0
+KZIA.US,D,20181005,000000,150.75,152.7,147.5,147.5,110.78,0
+KZIA.US,D,20181008,000000,147,155.28,146.5,155.28,155.84000000000003,0
+KZIA.US,D,20181009,000000,151,165.785,140.5,148,96.9,0
+KZIA.US,D,20181010,000000,140,154,137.5,154,69.72000000000001,0
+KZIA.US,D,20181011,000000,154,158.775,145.005,158.775,78.32000000000001,0
+KZIA.US,D,20181012,000000,159,159,145.005,157.5,65.52000000000001,0
+KZIA.US,D,20181018,000000,145,145.725,145,145.5,118.58,0
+KZIA.US,D,20181019,000000,145.5,145.915,140.5,145.915,42.18000000000001,0
+KZIA.US,D,20181022,000000,141.5,146,127.255,127.255,185.36,0
+KZIA.US,D,20181023,000000,125,125,119.16,125,210.74,0
+KZIA.US,D,20181024,000000,123.255,123.255,121.105,121.895,14.620000000000003,0
+KZIA.US,D,20181025,000000,124.89,131.56,122,130.115,48.220000000000006,0
+KZIA.US,D,20181026,000000,126.825,126.825,126.825,126.825,3.24,0
+KZIA.US,D,20181029,000000,133,135.23,132.5,133,27.640000000000004,0
+KZIA.US,D,20181030,000000,158,158,124.5,128.385,69.3,0
+KZIA.US,D,20181031,000000,137,154.11,137,144.895,77.52000000000001,0
+KZIA.US,D,20181101,000000,149.5,150,128.795,137.355,53.800000000000004,0
+KZIA.US,D,20181102,000000,145,145,144,144,122.88000000000002,0
+KZIA.US,D,20181105,000000,141.925,149.5,140.02,148,97.72000000000001,0
+KZIA.US,D,20181106,000000,150,150,145,148.91,71.64000000000001,0
+KZIA.US,D,20181107,000000,139.195,149,139.195,142.5,48.24000000000001,0
+KZIA.US,D,20181108,000000,142.5,142.5,142.5,142.5,3.7800000000000007,0
+KZIA.US,D,20181109,000000,133,134.5,102,131,224.12000000000003,0
+KZIA.US,D,20181112,000000,130.19,138.85,130.19,138.85,32.660000000000004,0
+KZIA.US,D,20181113,000000,132.5,135.5,132.5,135.5,125.60000000000001,0
+KZIA.US,D,20181115,000000,132.5,132.5,132.5,132.5,59.7,0
+KZIA.US,D,20181116,000000,139.31,139.995,130.5,133.965,24.580000000000002,0
+KZIA.US,D,20181119,000000,132.155,136.79,128,128,17.360000000000003,0
+KZIA.US,D,20181120,000000,136.36,136.36,130.5,130.5,19.160000000000004,0
+KZIA.US,D,20181121,000000,132,135,132,135,74.24000000000001,0
+KZIA.US,D,20181126,000000,128.5,132.72,125,132.72,104,0
+KZIA.US,D,20181127,000000,127,136.5,127,135,68.96000000000001,0
+KZIA.US,D,20181128,000000,132,140,126.38,130.005,124.54000000000002,0
+KZIA.US,D,20181129,000000,131,131,131,131,6.440000000000001,0
+KZIA.US,D,20181130,000000,139.32,139.32,136,136.05,44.260000000000005,0
+KZIA.US,D,20181203,000000,137,137,130.615,130.615,9.260000000000002,0
+KZIA.US,D,20181204,000000,136.43,137,136.43,137,6.0200000000000005,0
+KZIA.US,D,20181206,000000,137,137,129.54,133.235,80.78000000000002,0
+KZIA.US,D,20181210,000000,132.5,134.4,130,134.4,43.32000000000001,0
+KZIA.US,D,20181211,000000,136.29,136.29,136.03,136.03,10.660000000000002,0
+KZIA.US,D,20181213,000000,128.14,131.595,127.5,131.595,19.5,0
+KZIA.US,D,20181214,000000,127.5,135.15,126.9,128,148.06000000000003,0
+KZIA.US,D,20181217,000000,136,136,136,136,4.640000000000001,0
+KZIA.US,D,20181218,000000,136,150,120,126.895,378.36000000000007,0
+KZIA.US,D,20181221,000000,135.4,135.4,115,115,80.22000000000001,0
+KZIA.US,D,20181224,000000,114,125,114,114,57.14,0
+KZIA.US,D,20181226,000000,107.825,116.96,107.825,114.46,20.5,0
+KZIA.US,D,20181227,000000,112,112,108.54,111.64,27.460000000000004,0
+KZIA.US,D,20181228,000000,107.5,114.46,107.5,110.13,120.72000000000001,0
+KZIA.US,D,20181231,000000,105.5,121.5,105.5,121.5,135.20000000000002,0
+KZIA.US,D,20190102,000000,125,125,121,122.5,48.38,0
+KZIA.US,D,20190103,000000,121.815,121.815,108.005,113.49,123.32000000000001,0
+KZIA.US,D,20190104,000000,117.96,120.5,117.96,120.5,191.26000000000002,0
+KZIA.US,D,20190107,000000,113.5,118.955,113.5,118.955,6.720000000000001,0
+KZIA.US,D,20190108,000000,107,113.975,107,113.975,11.3,0
+KZIA.US,D,20190109,000000,106.32,119.475,106.32,114,106.38,0
+KZIA.US,D,20190111,000000,116,120.945,116,117.5,17.1,0
+KZIA.US,D,20190114,000000,117.5,122,113.565,122,149.74,0
+KZIA.US,D,20190115,000000,140,168,138,140.665,310.22,0
+KZIA.US,D,20190116,000000,149.5,149.5,128,135.505,34.32000000000001,0
+KZIA.US,D,20190117,000000,139,140,139,140,47.38,0
+KZIA.US,D,20190118,000000,137.1,150,137.1,150,104.38,0
+KZIA.US,D,20190122,000000,145,155,145,150,38.720000000000006,0
+KZIA.US,D,20190123,000000,145,145,142.04,142.04,7.560000000000001,0
+KZIA.US,D,20190124,000000,170.5,197.5,161.145,185,819.5,0
+KZIA.US,D,20190125,000000,165,173,165,167.5,268.64000000000004,0
+KZIA.US,D,20190128,000000,160.615,162,150,159.23,76.14000000000001,0
+KZIA.US,D,20190129,000000,175,200,175,185,226,0
+KZIA.US,D,20190130,000000,194,199.98,160,180.5,130.08,0
+KZIA.US,D,20190131,000000,182.5,184,163.5,169.1,54,0
+KZIA.US,D,20190201,000000,167.5,178.675,167.5,167.72,12.740000000000002,0
+KZIA.US,D,20190204,000000,168,170,157.5,157.5,219.9,0
+KZIA.US,D,20190205,000000,168,186.635,168,172.36,59.86000000000001,0
+KZIA.US,D,20190206,000000,160.5,164.2,157.505,164.2,175.04000000000002,0
+KZIA.US,D,20190207,000000,161.5,175.64,161.5,175.64,10.020000000000001,0
+KZIA.US,D,20190208,000000,170,170,157,167.5,213.28000000000003,0
+KZIA.US,D,20190211,000000,167.5,171.5,160,167,175.78000000000003,0
+KZIA.US,D,20190212,000000,169.5,177.775,167.5,170,110.44000000000001,0
+KZIA.US,D,20190213,000000,171,171,159,159,36.42000000000001,0
+KZIA.US,D,20190214,000000,160,168,160,160.5,40.32000000000001,0
+KZIA.US,D,20190215,000000,164.31,164.5,164.31,164.5,7.460000000000001,0
+KZIA.US,D,20190219,000000,157.5,164.5,157.5,164.38,22.320000000000004,0
+KZIA.US,D,20190220,000000,155,166.135,155,166.135,73.32000000000001,0
+KZIA.US,D,20190221,000000,161.735,191,159.29,183.81,415.72,0
+KZIA.US,D,20190222,000000,186.5,186.5,161,172.39,63.88000000000001,0
+KZIA.US,D,20190225,000000,173.365,173.5,172.5,172.5,25.62,0
+KZIA.US,D,20190226,000000,165,174.175,163.505,174.175,141.3,0
+KZIA.US,D,20190227,000000,176,182.6,170.85,182.475,37.220000000000006,0
+KZIA.US,D,20190228,000000,177.65,190,177.65,190,9.660000000000002,0
+KZIA.US,D,20190301,000000,177.385,180.315,177,180.125,22.520000000000003,0
+KZIA.US,D,20190305,000000,180,181.905,180,181.905,10.880000000000003,0
+KZIA.US,D,20190306,000000,192,213.5,186.5,186.5,67.7,0
+KZIA.US,D,20190307,000000,190,195,190,195,193.64000000000001,0
+KZIA.US,D,20190308,000000,182.41,200.5,182.41,192.5,36.2,0
+KZIA.US,D,20190311,000000,190,190,189.31,189.31,18.080000000000002,0
+KZIA.US,D,20190312,000000,191,197.5,187.5,188,98.18,0
+KZIA.US,D,20190314,000000,183.025,195.075,183.025,195,6.260000000000001,0
+KZIA.US,D,20190315,000000,191.175,208.25,184.055,193.5,72.12,0
+KZIA.US,D,20190318,000000,187,187,183,183.425,64.4,0
+KZIA.US,D,20190319,000000,188.79,207.615,187.185,189.445,622,0
+KZIA.US,D,20190320,000000,182.5,188.6,180,188.6,184.5,0
+KZIA.US,D,20190321,000000,187.495,187.495,187.495,187.495,53.94,0
+KZIA.US,D,20190322,000000,180,181.5,170.01,179.495,183,0
+KZIA.US,D,20190325,000000,173.5,177.5,161,165,164.26000000000002,0
+KZIA.US,D,20190326,000000,163,173.995,163,173.995,39.56,0
+KZIA.US,D,20190327,000000,164.445,164.445,164.445,164.445,9.340000000000002,0
+KZIA.US,D,20190328,000000,169,170,166.29,166.29,80.48000000000002,0
+KZIA.US,D,20190329,000000,167.5,168.305,160.5,167,82.88000000000001,0
+KZIA.US,D,20190401,000000,180,198.075,175,175,145.22,0
+KZIA.US,D,20190402,000000,173.5,173.5,167.845,169.49,117.44000000000001,0
+KZIA.US,D,20190403,000000,168.24,180.5,168.24,179.165,52.42000000000001,0
+KZIA.US,D,20190405,000000,178.5,178.5,166,169.45,18.6,0
+KZIA.US,D,20190408,000000,177,177,164.505,168.25,16.64,0
+KZIA.US,D,20190409,000000,166.855,166.855,166.855,166.855,2.1200000000000006,0
+KZIA.US,D,20190410,000000,167.5,167.505,160,163,65.94000000000001,0
+KZIA.US,D,20190411,000000,163.94,163.94,163.94,163.94,27.5,0
+KZIA.US,D,20190412,000000,165,165,165,165,24.240000000000002,0
+KZIA.US,D,20190415,000000,175.5,187,163.815,174.5,16.92,0
+KZIA.US,D,20190417,000000,175,175,164.9,172.5,24.740000000000002,0
+KZIA.US,D,20190418,000000,161,171.7,161,169.09,59.720000000000006,0
+KZIA.US,D,20190422,000000,177.5,177.5,160.8,164.075,53.2,0
+KZIA.US,D,20190423,000000,175,175,175,175,6.920000000000001,0
+KZIA.US,D,20190426,000000,180.32,180.32,175,175,6.120000000000001,0
+KZIA.US,D,20190429,000000,173.895,173.9,167.695,173.895,12.260000000000002,0
+KZIA.US,D,20190430,000000,161.5,170.915,161.5,163,686.2200000000001,0
+KZIA.US,D,20190501,000000,160.5,165,157.5,160.545,139.02,0
+KZIA.US,D,20190502,000000,159.01,159.01,159.01,159.01,8.180000000000001,0
+KZIA.US,D,20190503,000000,160,160,153,157.5,106.06000000000002,0
+KZIA.US,D,20190506,000000,161.235,162,155.005,161.675,22.560000000000002,0
+KZIA.US,D,20190507,000000,160.295,160.295,156.81,156.81,5,0
+KZIA.US,D,20190508,000000,154,163.5,143.5,143.5,134.42000000000002,0
+KZIA.US,D,20190509,000000,149.5,161.82,149.5,161.82,25.460000000000004,0
+KZIA.US,D,20190510,000000,155,155,146.18,146.18,124.9,0
+KZIA.US,D,20190513,000000,147.505,148.66,147.505,148.24,42.7,0
+KZIA.US,D,20190514,000000,157,157,157,157,5.780000000000001,0
+KZIA.US,D,20190515,000000,154.995,154.995,154.995,154.995,5.680000000000001,0
+KZIA.US,D,20190520,000000,155,155.85,155,155.85,29.640000000000004,0
+KZIA.US,D,20190523,000000,145.5,154.935,145.5,154.935,33.300000000000004,0
+KZIA.US,D,20190524,000000,145.5,153.65,145.5,151.815,17.1,0
+KZIA.US,D,20190528,000000,146.23,161.77,146.23,161.77,19.94,0
+KZIA.US,D,20190529,000000,150.505,158.27,149,158.27,36.36000000000001,0
+KZIA.US,D,20190530,000000,159,159,159,159,3.4800000000000004,0
+KZIA.US,D,20190603,000000,148,148,132,145.635,169.04000000000002,0
+KZIA.US,D,20190604,000000,151,152.5,146.415,146.415,31.880000000000003,0
+KZIA.US,D,20190605,000000,152,152,138,143,183.68000000000004,0
+KZIA.US,D,20190606,000000,142.5,145,136,138,163.02,0
+KZIA.US,D,20190607,000000,141.16,158.5,140,142,115.56000000000002,0
+KZIA.US,D,20190610,000000,152,157.5,138,156.5,172,0
+KZIA.US,D,20190612,000000,146,146.5,133,142.5,62.800000000000004,0
+KZIA.US,D,20190613,000000,133.5,146.5,132,136.5,42.92000000000001,0
+KZIA.US,D,20190617,000000,135,135,129.5,131.95,113.18,0
+KZIA.US,D,20190618,000000,125.005,132,122.5,132,118,0
+KZIA.US,D,20190619,000000,125,125,115.575,115.575,101.98000000000002,0
+KZIA.US,D,20190620,000000,112.59,120.77,112.59,120.425,270.3,0
+KZIA.US,D,20190621,000000,112,120,112,117.4,31.080000000000002,0
+KZIA.US,D,20190624,000000,119,121,119,121,13.06,0
+KZIA.US,D,20190625,000000,128.9,128.9,128.9,128.9,9.340000000000002,0
+KZIA.US,D,20190627,000000,128.5,130.25,128.5,130.25,19.860000000000003,0
+KZIA.US,D,20190701,000000,131.025,131.025,131.025,131.025,3.0400000000000005,0
+KZIA.US,D,20190702,000000,122.5,136,122.5,132.355,11.580000000000002,0
+KZIA.US,D,20190703,000000,131.9,131.9,131.9,131.9,3.940000000000001,0
+KZIA.US,D,20190705,000000,127,128.5,127,128.5,93.32000000000001,0
+KZIA.US,D,20190709,000000,130,132.5,130,132.5,23.64,0
+KZIA.US,D,20190710,000000,132.8,132.9,132.5,132.9,38.260000000000005,0
+KZIA.US,D,20190711,000000,137.835,148.5,137.835,145,117.64000000000001,0
+KZIA.US,D,20190712,000000,138.96,142.405,131.5,142.405,40.64000000000001,0
+KZIA.US,D,20190715,000000,145,145,145,145,18.540000000000003,0
+KZIA.US,D,20190716,000000,137.5,144.16,137.5,144,36.92000000000001,0
+KZIA.US,D,20190717,000000,134,134,125,131.84,80.38000000000001,0
+KZIA.US,D,20190718,000000,125,134,125,134,14.56,0
+KZIA.US,D,20190719,000000,125,141.5,120.005,141.5,47.24000000000001,0
+KZIA.US,D,20190723,000000,145,145,130,132.5,79.96000000000001,0
+KZIA.US,D,20190724,000000,131.225,132.995,130,130.5,46.84,0
+KZIA.US,D,20190726,000000,130,130.65,130,130,105,0
+KZIA.US,D,20190729,000000,130,140,130,140,14.280000000000001,0
+KZIA.US,D,20190730,000000,142.5,142.5,129.865,138.92,65.76,0
+KZIA.US,D,20190731,000000,140,140,130.42,138.5,27.360000000000003,0
+KZIA.US,D,20190801,000000,130,130.645,130,130.415,13.680000000000001,0
+KZIA.US,D,20190802,000000,130,130,120,127.5,112.24000000000001,0
+KZIA.US,D,20190805,000000,123.75,123.75,123.75,123.75,4.580000000000001,0
+KZIA.US,D,20190806,000000,115.575,123.5,115.575,120.005,17.400000000000002,0
+KZIA.US,D,20190807,000000,119.25,124,119.25,124,28.680000000000003,0
+KZIA.US,D,20190808,000000,116.005,124,116.005,124,12.46,0
+KZIA.US,D,20190809,000000,116,122,116,122,40.28,0
+KZIA.US,D,20190813,000000,123.5,125.22,123.5,125.22,27.080000000000002,0
+KZIA.US,D,20190814,000000,121.5,121.5,116,118.48,51.68000000000001,0
+KZIA.US,D,20190816,000000,116.235,124,116,119,124.56000000000002,0
+KZIA.US,D,20190819,000000,116.255,116.255,116.255,116.255,11.9,0
+KZIA.US,D,20190820,000000,116.58,123.5,116.58,121.75,34.86000000000001,0
+KZIA.US,D,20190821,000000,124.495,124.495,120,121.5,17.6,0
+KZIA.US,D,20190822,000000,124,124,124,124,3.7,0
+KZIA.US,D,20190823,000000,120,122,116,116.58,94.42000000000002,0
+KZIA.US,D,20190827,000000,116,116.5,116,116.5,10,0
+KZIA.US,D,20190828,000000,113.295,116.5,113.295,116.5,24.360000000000003,0
+KZIA.US,D,20190829,000000,114.5,116.5,114.5,116.5,23.180000000000003,0
+KZIA.US,D,20190903,000000,119.5,122.77,119.5,122.77,17.28,0
+KZIA.US,D,20190906,000000,122.75,122.75,122.75,122.75,6.7,0
+KZIA.US,D,20190909,000000,123.115,123.115,123.115,123.115,10.540000000000001,0
+KZIA.US,D,20190910,000000,131.5,140.285,131.5,137.5,126.66000000000003,0
+KZIA.US,D,20190911,000000,130.405,130.405,119.29,125.505,46.440000000000005,0
+KZIA.US,D,20190912,000000,131.52,132,130.5,132,14.880000000000003,0
+KZIA.US,D,20190913,000000,132.5,132.5,132.5,132.5,5.460000000000001,0
+KZIA.US,D,20190916,000000,132.5,141.995,132.5,137.5,32.220000000000006,0
+KZIA.US,D,20190917,000000,141,147,140.5,145.5,118.52000000000001,0
+KZIA.US,D,20190918,000000,150.5,161,150.5,156.5,169.24,0
+KZIA.US,D,20190919,000000,162.5,171,160,168.335,375.74,0
+KZIA.US,D,20190920,000000,171.52,177.5,171.5,171.5,108.98,0
+KZIA.US,D,20190923,000000,178,179.855,174.365,178.995,101.18,0
+KZIA.US,D,20190924,000000,178.5,187.5,153.5,175,385.86000000000007,0
+KZIA.US,D,20190925,000000,187.5,187.5,167.54,167.54,11.860000000000001,0
+KZIA.US,D,20190926,000000,192.5,197.5,179,179,178.02,0
+KZIA.US,D,20190927,000000,185,191.5,179,191.5,112.06000000000002,0
+KZIA.US,D,20190930,000000,191.5,194.5,187.5,187.5,113.48,0
+KZIA.US,D,20191001,000000,186.44,193.675,170,183,207.10000000000002,0
+KZIA.US,D,20191002,000000,170,181.5,170,181.5,54.56,0
+KZIA.US,D,20191003,000000,182,182.5,160,174.5,82.02000000000001,0
+KZIA.US,D,20191004,000000,186,186,173,185.495,32.540000000000006,0
+KZIA.US,D,20191007,000000,172.125,184,162.365,174,68.8,0
+KZIA.US,D,20191008,000000,162.81,172.28,162.81,172.28,17.020000000000003,0
+KZIA.US,D,20191009,000000,164,164,153,163.5,92.38000000000001,0
+KZIA.US,D,20191010,000000,163.5,172.5,163.5,170.5,37.040000000000006,0
+KZIA.US,D,20191011,000000,159.5,162.525,158.5,162.525,19.060000000000002,0
+KZIA.US,D,20191014,000000,164.71,164.71,164.71,164.71,10.100000000000001,0
+KZIA.US,D,20191015,000000,163.5,167.5,163.5,167.5,273.06000000000006,0
+KZIA.US,D,20191017,000000,176.5,176.5,151.5,166.67,34.36000000000001,0
+KZIA.US,D,20191018,000000,157.6,157.6,157.6,157.6,5.380000000000001,0
+KZIA.US,D,20191021,000000,161.15,161.15,161.15,161.15,6.58,0
+KZIA.US,D,20191022,000000,160.005,160.005,160,160,23.3,0
+KZIA.US,D,20191023,000000,163.305,163.305,163.305,163.305,8.680000000000001,0
+KZIA.US,D,20191028,000000,163.5,163.5,162,162,22.1,0
+KZIA.US,D,20191029,000000,153.46,155,142.5,155,76.52000000000001,0
+KZIA.US,D,20191030,000000,144.81,154.625,144.81,153.405,46.24000000000001,0
+KZIA.US,D,20191101,000000,153.25,154.54,153.25,154.54,7.780000000000001,0
+KZIA.US,D,20191104,000000,154.5,155,149,152.5,126.54000000000002,0
+KZIA.US,D,20191105,000000,143,154.5,143,147.97,140.24,0
+KZIA.US,D,20191106,000000,138.44,155,138.44,149.505,64.22000000000001,0
+KZIA.US,D,20191107,000000,151.5,179.5,150,159.06,82.12,0
+KZIA.US,D,20191108,000000,150,150,146.525,148.6,309.04,0
+KZIA.US,D,20191111,000000,146,146,141.12,141.8,179.9,0
+KZIA.US,D,20191112,000000,137.5,143.895,137.5,143.895,40.92000000000001,0
+KZIA.US,D,20191113,000000,141.25,165.6,141.25,165,544.82,0
+KZIA.US,D,20191114,000000,165,165,157.75,157.75,124.96000000000002,0
+KZIA.US,D,20191115,000000,159.23,159.23,155,158.315,66.76,0
+KZIA.US,D,20191118,000000,177.5,180,166.5,175.865,391.28000000000003,0
+KZIA.US,D,20191119,000000,179.5,180,160.76,160.76,223.06,0
+KZIA.US,D,20191120,000000,163.5,487,163.5,370,23106.620000000003,0
+KZIA.US,D,20191125,000000,354.5,372,280,280.5,29145.660000000003,0
+KZIA.US,D,20191126,000000,255,255,225,240,7284.580000000001,0
+KZIA.US,D,20191127,000000,216,239.425,203.15,235,4423.18,0
+KZIA.US,D,20191129,000000,232,236.02,218.75,229.5,1775,0
+KZIA.US,D,20191202,000000,220,224.5,210,210,2360,0
+KZIA.US,D,20191203,000000,209,214.34,202.5,209.5,895.2200000000001,0
+KZIA.US,D,20191204,000000,203.5,215,203.5,209.54,694.8200000000002,0
+KZIA.US,D,20191205,000000,217.8,219.51,207,211.495,480.36000000000007,0
+KZIA.US,D,20191206,000000,212,217.155,209,210.715,425.1400000000001,0
+KZIA.US,D,20191209,000000,220.88,220.88,210,216.055,219.96,0
+KZIA.US,D,20191210,000000,214.055,217.5,211.355,214.99,753.94,0
+KZIA.US,D,20191211,000000,228.5,239,215,221,3608.86,0
+KZIA.US,D,20191212,000000,217.5,222.5,213.72,222.5,876.2600000000001,0
+KZIA.US,D,20191213,000000,220.5,227,216.075,216.5,441.28000000000003,0
+KZIA.US,D,20191216,000000,213.5,213.5,205,205,732.3400000000001,0
+KZIA.US,D,20191217,000000,208,218.5,207,212.63,63.18000000000001,0
+KZIA.US,D,20191218,000000,208.5,217.5,205,215,358.72,0
+KZIA.US,D,20191219,000000,209,213.645,205,206,300,0
+KZIA.US,D,20191220,000000,204.5,210,204.5,208,92.5,0
+KZIA.US,D,20191223,000000,204.5,213,204.5,212.5,245.98000000000002,0
+KZIA.US,D,20191224,000000,215.075,218.5,211,213.5,170.56000000000003,0
+KZIA.US,D,20191226,000000,219,219,204.75,217,457.6,0
+KZIA.US,D,20191227,000000,218,230,218,223.5,445,0
+KZIA.US,D,20191230,000000,219.5,226.74,217.425,219,296.40000000000003,0
+KZIA.US,D,20191231,000000,219.5,225,214.5,217,299.68,0
+KZIA.US,D,20200102,000000,222.5,224.535,216,224.5,285.34000000000003,0
+KZIA.US,D,20200103,000000,221.195,223.5,219,219,146.9,0
+KZIA.US,D,20200106,000000,218.905,219,215.5,217.425,95.4,0
+KZIA.US,D,20200107,000000,215.5,249,215.5,222,1078.88,0
+KZIA.US,D,20200108,000000,224,232.105,215.5,225,805.7600000000001,0
+KZIA.US,D,20200109,000000,220.5,221.25,217,218.25,86,0
+KZIA.US,D,20200110,000000,221.78,237.5,220.5,228,759.98,0
+KZIA.US,D,20200113,000000,233,233,220.005,228.5,201.02,0
+KZIA.US,D,20200114,000000,229,229,220.5,222.34,268.32000000000005,0
+KZIA.US,D,20200115,000000,220,238.75,220,228,986.5400000000002,0
+KZIA.US,D,20200116,000000,233.5,235,222.785,232,197.66000000000003,0
+KZIA.US,D,20200117,000000,231.73,234.5,225.5,230,126.76000000000002,0
+KZIA.US,D,20200121,000000,234.5,234.5,210.51,219.81,1095.8,0
+KZIA.US,D,20200122,000000,221.325,222.5,215,215,143.74,0
+KZIA.US,D,20200123,000000,212.535,217.5,212.5,217.5,133.70000000000002,0
+KZIA.US,D,20200124,000000,215.25,215.25,206,212.5,338.62000000000006,0
+KZIA.US,D,20200127,000000,205.5,214.5,205.5,207.5,75.62,0
+KZIA.US,D,20200128,000000,205.505,214,205.505,209.51,103.62,0
+KZIA.US,D,20200129,000000,206.805,211.8,205.5,211,115.9,0
+KZIA.US,D,20200130,000000,205,211,190,206.9,739.96,0
+KZIA.US,D,20200131,000000,212,214.645,208.5,210.5,329.90000000000003,0
+KZIA.US,D,20200203,000000,209.355,215,209.355,210.5,99.54000000000002,0
+KZIA.US,D,20200204,000000,211,216.7,206.84,216.7,19.460000000000004,0
+KZIA.US,D,20200207,000000,214.35,214.35,199.5,201.105,116.68,0
+KZIA.US,D,20200210,000000,196,210.185,194,207.5,81.48000000000002,0
+KZIA.US,D,20200211,000000,203.075,205,196,201.19,211.72000000000003,0
+KZIA.US,D,20200212,000000,205.245,206.72,198.765,202,78.92000000000002,0
+KZIA.US,D,20200213,000000,202.5,212,202.5,210.135,27.960000000000004,0
+KZIA.US,D,20200214,000000,200.5,206.25,195,202,193.24,0
+KZIA.US,D,20200218,000000,203.085,209.5,203.085,203.635,91.30000000000001,0
+KZIA.US,D,20200219,000000,200.5,206.39,194.355,197.5,94.78000000000002,0
+KZIA.US,D,20200220,000000,196.5,206,196.5,202.12,55.78000000000001,0
+KZIA.US,D,20200221,000000,204.5,205.5,199,203,116.46000000000002,0
+KZIA.US,D,20200224,000000,202.5,208.405,199.5,207.03,175.12,0
+KZIA.US,D,20200225,000000,200,208,197.5,206.5,175.74,0
+KZIA.US,D,20200226,000000,203,208,202.5,205,443.6,0
+KZIA.US,D,20200227,000000,202.5,205,199.5,202,692.5200000000001,0
+KZIA.US,D,20200228,000000,197.5,203,197.5,201.5,418.32,0
+KZIA.US,D,20200302,000000,197.5,204.22,194.425,203.035,913.4200000000001,0
+KZIA.US,D,20200303,000000,200.5,211.5,200,202.61,734.0400000000001,0
+KZIA.US,D,20200304,000000,208.915,208.915,203.775,203.775,160.18000000000004,0
+KZIA.US,D,20200305,000000,200,209,200,208.5,125.84000000000002,0
+KZIA.US,D,20200306,000000,208.5,217.375,205,215.565,370.04,0
+KZIA.US,D,20200309,000000,199.5,207.495,195,197,938.1800000000002,0
+KZIA.US,D,20200310,000000,205,205.865,195,198.5,436.0400000000001,0
+KZIA.US,D,20200311,000000,200,205.565,195,199,140.44000000000003,0
+KZIA.US,D,20200312,000000,190.5,192.5,175,186.75,868.6600000000001,0
+KZIA.US,D,20200313,000000,192,197.31,183,189.5,382.28000000000003,0
+KZIA.US,D,20200316,000000,170.5,187.56,170.5,182.435,530.6200000000001,0
+KZIA.US,D,20200317,000000,172.5,172.5,157.5,163,1187.0800000000002,0
+KZIA.US,D,20200318,000000,165,165,126.85,140,1053.46,0
+KZIA.US,D,20200319,000000,146.8,150,137.115,147.5,205.06,0
+KZIA.US,D,20200320,000000,162.5,179.495,138.36,146,239.86,0
+KZIA.US,D,20200323,000000,139.5,139.5,126,139,391.36000000000007,0
+KZIA.US,D,20200324,000000,137.5,165,125,136,491.40000000000003,0
+KZIA.US,D,20200325,000000,145,160.5,135.145,159.5,152.06000000000003,0
+KZIA.US,D,20200326,000000,173.5,173.5,149.5,150,135.24,0
+KZIA.US,D,20200327,000000,147,148.825,135,144.5,305.56000000000006,0
+KZIA.US,D,20200330,000000,133.745,152.5,133.745,144.5,209.56,0
+KZIA.US,D,20200331,000000,144.1,151.46,139,145,281.1,0
+KZIA.US,D,20200401,000000,136,140,130,132.5,795.0600000000001,0
+KZIA.US,D,20200402,000000,139,139,125,129.995,568.9200000000001,0
+KZIA.US,D,20200403,000000,135,139.5,123.5,132.5,217.14000000000001,0
+KZIA.US,D,20200406,000000,142,142,131.2,134.5,74.54,0
+KZIA.US,D,20200408,000000,143.5,183.5,142,150,9451.7,0
+KZIA.US,D,20200409,000000,144.5,155.5,135.5,149.285,1457.3200000000002,0
+KZIA.US,D,20200413,000000,149,149,138,144,481.42,0
+KZIA.US,D,20200414,000000,143.5,169.5,141,152,1425.6000000000001,0
+KZIA.US,D,20200415,000000,147.5,153,140.5,144,567.86,0
+KZIA.US,D,20200416,000000,146,154,142.5,154,218.22000000000003,0
+KZIA.US,D,20200417,000000,155,155.5,146,150,157.3,0
+KZIA.US,D,20200420,000000,145.75,147.5,138,138.5,326.12000000000006,0
+KZIA.US,D,20200421,000000,138.5,151,136,145,508.8200000000001,0
+KZIA.US,D,20200422,000000,140,146,136.5,138.5,551.6200000000001,0
+KZIA.US,D,20200423,000000,145,145,137.005,139.5,111.94000000000001,0
+KZIA.US,D,20200424,000000,143.485,143.485,138.15,142,489.68000000000006,0
+KZIA.US,D,20200427,000000,145,145,140.5,145,405.24,0
+KZIA.US,D,20200428,000000,138,140,131,140,837.5200000000001,0
+KZIA.US,D,20200429,000000,138.525,141.5,136.22,141.5,419.62,0
+KZIA.US,D,20200430,000000,141.5,146.5,137.765,146.5,349.20000000000005,0
+KZIA.US,D,20200501,000000,145,145,133,136,616.7800000000001,0
+KZIA.US,D,20200504,000000,138,139.5,133,135,301.46000000000004,0
+KZIA.US,D,20200505,000000,132.51,136.5,132,133,827.6800000000002,0
+KZIA.US,D,20200506,000000,132.5,137.5,128,132,1861.9,0
+KZIA.US,D,20200507,000000,134,137.5,131.5,135,678.5,0
+KZIA.US,D,20200508,000000,133,133.5,129,129.5,641.96,0
+KZIA.US,D,20200511,000000,125,166.5,125,137.5,1960.58,0
+KZIA.US,D,20200512,000000,137.5,144,128,128,751.0200000000001,0
+KZIA.US,D,20200513,000000,137,138.98,130.5,133.54,539.7,0
+KZIA.US,D,20200514,000000,130.5,140,130,137,151.06000000000003,0
+KZIA.US,D,20200515,000000,132,138,129.5,135.5,657.0600000000001,0
+KZIA.US,D,20200518,000000,133,137.5,130,137,401.04,0
+KZIA.US,D,20200519,000000,135,137.5,131,136,407.4200000000001,0
+KZIA.US,D,20200520,000000,133.25,144,133.25,134,768.8600000000001,0
+KZIA.US,D,20200521,000000,131,137.5,130,131,337.02000000000004,0
+KZIA.US,D,20200522,000000,133.5,137.5,133.5,137.5,61.06,0
+KZIA.US,D,20200526,000000,137.5,144,134.5,135.5,713.3000000000001,0
+KZIA.US,D,20200527,000000,142.5,142.5,133.5,137.5,375.58000000000004,0
+KZIA.US,D,20200528,000000,140,143.5,135.5,138.25,435.1400000000001,0
+KZIA.US,D,20200529,000000,144,162.5,139,153.5,1878.7,0
+KZIA.US,D,20200601,000000,163,174,148,151.2,5303.740000000001,0
+KZIA.US,D,20200602,000000,150,154,139,146,674.3600000000001,0
+KZIA.US,D,20200603,000000,146.5,152.785,141.5,150,657.94,0
+KZIA.US,D,20200604,000000,147.87,152.5,143,149,492.90000000000003,0
+KZIA.US,D,20200605,000000,147,150,142.5,145.5,286.06000000000006,0
+KZIA.US,D,20200608,000000,149.5,153,137.5,145.25,662.1800000000001,0
+KZIA.US,D,20200609,000000,149.995,166.18,140.5,157.5,1004.6400000000002,0
+KZIA.US,D,20200610,000000,158,160,146,157.5,504.8200000000001,0
+KZIA.US,D,20200611,000000,159.5,159.5,135,142.805,849.46,0
+KZIA.US,D,20200612,000000,136.5,159,136.5,150,2459.1000000000004,0
+KZIA.US,D,20200615,000000,150.5,159.5,142.5,154.5,2200.1200000000003,0
+KZIA.US,D,20200616,000000,153.865,166.495,150.505,155,1103.9400000000003,0
+KZIA.US,D,20200617,000000,160.5,169,156,166.685,2176.9600000000005,0
+KZIA.US,D,20200618,000000,165,165,155.5,158.5,657.8200000000002,0
+KZIA.US,D,20200619,000000,165,165,153,163.5,781.5200000000001,0
+KZIA.US,D,20200622,000000,177,198.485,156.005,179.95,6863.140000000001,0
+KZIA.US,D,20200623,000000,180,185,165.5,174.5,1848.2,0
+KZIA.US,D,20200624,000000,182.5,187.495,167.5,172,1437.46,0
+KZIA.US,D,20200625,000000,168,177.165,168,174.5,399.20000000000005,0
+KZIA.US,D,20200626,000000,178,180,166,166,525.1,0
+KZIA.US,D,20200629,000000,164.5,168.5,158,167.5,535.94,0
+KZIA.US,D,20200630,000000,166,169.5,160,169.5,381.28000000000003,0
+KZIA.US,D,20200701,000000,169.5,172,165.5,166.5,199.28000000000003,0
+KZIA.US,D,20200702,000000,175,179.5,168.5,175,633.44,0
+KZIA.US,D,20200706,000000,180,180,172.5,172.5,559.82,0
+KZIA.US,D,20200707,000000,171.72,186.5,171.72,186.5,134.08,0
+KZIA.US,D,20200708,000000,182.5,192.5,172.84,190,1177.6000000000001,0
+KZIA.US,D,20200709,000000,188.35,192.04,180.005,183.5,199.96000000000004,0
+KZIA.US,D,20200710,000000,183,187.495,170.5,170.5,183.94000000000003,0
+KZIA.US,D,20200713,000000,178,186.02,171.75,171.75,284.5,0
+KZIA.US,D,20200714,000000,162.5,177,162.5,170.5,389.06000000000006,0
+KZIA.US,D,20200715,000000,168.5,247,168,202,17381.920000000002,0
+KZIA.US,D,20200716,000000,184.5,195,177.12,185,1878.5200000000002,0
+KZIA.US,D,20200717,000000,187,197.5,177.5,192,1720.38,0
+KZIA.US,D,20200720,000000,200,200,185.5,192,1163.2,0
+KZIA.US,D,20200721,000000,196,235,195,210,6774.960000000001,0
+KZIA.US,D,20200722,000000,212.005,221.205,202.795,215,732.9200000000001,0
+KZIA.US,D,20200723,000000,210,222.5,202.5,214.5,1586.96,0
+KZIA.US,D,20200724,000000,209.5,244.5,207.505,218.5,4190.5,0
+KZIA.US,D,20200727,000000,217.5,223.5,210.5,217.5,893.7,0
+KZIA.US,D,20200728,000000,213.75,218.5,209,214.5,407.78000000000003,0
+KZIA.US,D,20200729,000000,209,223,197,197,2403.4600000000005,0
+KZIA.US,D,20200730,000000,200,209.5,191,196,555.9,0
+KZIA.US,D,20200731,000000,195,204.5,195,197,244.82000000000005,0
+KZIA.US,D,20200803,000000,194.5,201.495,194.035,195.5,163.04000000000002,0
+KZIA.US,D,20200804,000000,198,198,191.005,194,492.24000000000007,0
+KZIA.US,D,20200805,000000,190.8,198,190.8,198,171.60000000000002,0
+KZIA.US,D,20200806,000000,199.5,225,196,213.5,11854.400000000001,0
+KZIA.US,D,20200807,000000,384.995,409.5,291,320,425165.9,0
+KZIA.US,D,20200810,000000,270,310,265.5,298,23372.920000000002,0
+KZIA.US,D,20200811,000000,292.5,300,286.5,286.5,4160.72,0
+KZIA.US,D,20200812,000000,289.5,291.965,278,286.5,3728.0400000000004,0
+KZIA.US,D,20200813,000000,284,323.75,282,310,5258.220000000001,0
+KZIA.US,D,20200814,000000,304.5,307.5,295,296.5,2771.6000000000004,0
+KZIA.US,D,20200817,000000,293,300,281.5,286,3978.4400000000005,0
+KZIA.US,D,20200818,000000,284,298,275,286.5,4825.6,0
+KZIA.US,D,20200819,000000,286.5,310,281,305,21365.5,0
+KZIA.US,D,20200820,000000,360,371,317.5,365,138663.32000000004,0
+KZIA.US,D,20200821,000000,343.5,379.5,343,374,16003.900000000001,0
+KZIA.US,D,20200824,000000,391,398,356,364,8443.12,0
+KZIA.US,D,20200825,000000,356,379.855,351.46,375,4843.580000000001,0
+KZIA.US,D,20200826,000000,365.5,377.5,363.5,372.5,2610.2400000000002,0
+KZIA.US,D,20200827,000000,364,384.995,352,370,2838.6200000000003,0
+KZIA.US,D,20200828,000000,363.5,378,362.5,371.5,1216.9800000000002,0
+KZIA.US,D,20200831,000000,378,415,375.5,413,6005.080000000001,0
+KZIA.US,D,20200901,000000,405,426.5,380,400.5,4811.420000000001,0
+KZIA.US,D,20200902,000000,392,407,388.505,404.5,2897.84,0
+KZIA.US,D,20200903,000000,404.5,412.5,360.5,367,6329.4800000000005,0
+KZIA.US,D,20200904,000000,362.5,372.8,355,367.5,2153.84,0
+KZIA.US,D,20200908,000000,364,366.5,330.5,350,2553.5800000000004,0
+KZIA.US,D,20200909,000000,353,358.5,346,346.75,525.2,0
+KZIA.US,D,20200910,000000,331,352.5,325.5,340,2522.32,0
+KZIA.US,D,20200911,000000,349,349,330,335.5,324.64000000000004,0
+KZIA.US,D,20200914,000000,343,365.99,343,360.5,1567.2200000000003,0
+KZIA.US,D,20200915,000000,363.5,368.195,360.165,360.5,408.18000000000006,0
+KZIA.US,D,20200916,000000,356,362.5,350,351.5,403.22,0
+KZIA.US,D,20200917,000000,349.5,351,327.5,344.25,436.86000000000007,0
+KZIA.US,D,20200918,000000,344,352,340,340,572.2800000000001,0
+KZIA.US,D,20200921,000000,339,342.9,324,334.5,1634.8600000000001,0
+KZIA.US,D,20200922,000000,340.5,354.5,327.5,338,2300.7000000000003,0
+KZIA.US,D,20200923,000000,331.5,341.91,320.5,335,1007.8000000000001,0
+KZIA.US,D,20200924,000000,332.5,340,325,329.5,629.5400000000001,0
+KZIA.US,D,20200925,000000,332.65,342.5,329.005,342.5,353.56000000000006,0
+KZIA.US,D,20200928,000000,338.5,350.21,338.5,340,488.70000000000005,0
+KZIA.US,D,20200929,000000,344.5,344.5,333.5,337.5,615.3200000000002,0
+KZIA.US,D,20201002,000000,317.5,325,300,310,2814.9400000000005,0
+KZIA.US,D,20201005,000000,318.5,318.5,300.5,302.5,1526.2800000000002,0
+KZIA.US,D,20201006,000000,300,301,295.5,297.5,1126.1200000000001,0
+KZIA.US,D,20201007,000000,327,327,301,305,387.82000000000005,0
+KZIA.US,D,20201008,000000,312.5,316.5,303,306.5,264.02000000000004,0
+KZIA.US,D,20201009,000000,310,311,295.5,300,755.0400000000001,0
+KZIA.US,D,20201012,000000,300,305.75,295.5,302,540.7600000000001,0
+KZIA.US,D,20201013,000000,302,302.75,294.5,301,675.3200000000002,0
+KZIA.US,D,20201014,000000,295,307.5,295,304,1556.9800000000002,0
+KZIA.US,D,20201015,000000,300,300,290,291.5,1850.2400000000002,0
+KZIA.US,D,20201016,000000,288,322.5,287.5,288,3438.5800000000004,0
+KZIA.US,D,20201019,000000,290,294.75,283.5,289,547.58,0
+KZIA.US,D,20201020,000000,282,307,282,297.5,1218.72,0
+KZIA.US,D,20201021,000000,302.25,309.5,300.5,304.5,255.22000000000003,0
+KZIA.US,D,20201022,000000,303.5,303.5,292.125,295,280.40000000000003,0
+KZIA.US,D,20201023,000000,295,295,291,294.995,266.52000000000004,0
+KZIA.US,D,20201026,000000,291,295.5,285,287.5,384.20000000000005,0
+KZIA.US,D,20201027,000000,291.25,292.5,282,292.5,393.4200000000001,0
+KZIA.US,D,20201028,000000,286.5,293,278.5,287,1143.5800000000002,0
+KZIA.US,D,20201029,000000,287,292.5,280.125,285,425.82,0
+KZIA.US,D,20201030,000000,285,294.5,277.5,294.5,797.58,0
+KZIA.US,D,20201102,000000,290,290,278.5,282,916.9800000000001,0
+KZIA.US,D,20201103,000000,284.5,290,281.75,283.5,211.70000000000002,0
+KZIA.US,D,20201104,000000,290,292.5,280.5,280.5,624.3400000000001,0
+KZIA.US,D,20201105,000000,291.5,299.5,287.5,299,839.8200000000002,0
+KZIA.US,D,20201106,000000,304,305,293.5,302.5,684.96,0
+KZIA.US,D,20201109,000000,306,331,304,305.5,2738.5800000000004,0
+KZIA.US,D,20201110,000000,304,313,302.5,310,312.58000000000004,0
+KZIA.US,D,20201111,000000,314,340.5,311.5,330.5,1697.5400000000002,0
+KZIA.US,D,20201112,000000,332.5,406.1,332.5,386.5,9007.820000000002,0
+KZIA.US,D,20201113,000000,375.5,502.5,375,502.5,32565.9,0
+KZIA.US,D,20201116,000000,497.25,555,435.005,464,19319.680000000004,0
+KZIA.US,D,20201117,000000,465,539.5,441.5,494,38621.6,0
+KZIA.US,D,20201118,000000,585,792.5,526,673.5,281735.84,0
+KZIA.US,D,20201119,000000,639,687.5,583,600,31818.680000000008,0
+KZIA.US,D,20201120,000000,598.5,599.5,516,517,23729.420000000002,0
+KZIA.US,D,20201123,000000,500,529.5,472.5,478,12977.260000000002,0
+KZIA.US,D,20201124,000000,476,578,447,517.5,55619.08000000001,0
+KZIA.US,D,20201125,000000,492,518.5,490,492.5,7991.68,0
+KZIA.US,D,20201127,000000,500,515,495,509,3652.3,0
+KZIA.US,D,20201130,000000,508.5,523.5,485.01,499.5,4332.280000000001,0
+KZIA.US,D,20201201,000000,500.5,523,476.5,495,3510.84,0
+KZIA.US,D,20201202,000000,499.5,512.095,493.54,503.5,2118.86,0
+KZIA.US,D,20201203,000000,505,522.995,488.5,503.5,2943.6400000000003,0
+KZIA.US,D,20201204,000000,499.5,507.4,489,492.5,2063.82,0
+KZIA.US,D,20201207,000000,490,511,490,495,1719.9400000000003,0
+KZIA.US,D,20201208,000000,491.5,517.49,485.005,507,8584.5,0
+KZIA.US,D,20201209,000000,515,539,478.5,496.5,10271.6,0
+KZIA.US,D,20201210,000000,496,542,491,533,8363.4,0
+KZIA.US,D,20201211,000000,530,532.5,492.5,496.5,2968.5800000000004,0
+KZIA.US,D,20201214,000000,500,501.5,462.5,475,4660.3,0
+KZIA.US,D,20201215,000000,470.5,484.94,456,459,2559.7200000000003,0
+KZIA.US,D,20201216,000000,463,481,454.26,460,1012.7600000000001,0
+KZIA.US,D,20201217,000000,460.5,469.5,455,458,1037.66,0
+KZIA.US,D,20201218,000000,460,460,440,451,3409.9200000000005,0
+KZIA.US,D,20201221,000000,447.5,458,440,448.5,2255.4800000000005,0
+KZIA.US,D,20201222,000000,444,454,440,442.5,1559.3600000000001,0
+KZIA.US,D,20201223,000000,450.5,469,448,460.5,2097.34,0
+KZIA.US,D,20201224,000000,461.5,467.14,450,451.5,894.9200000000001,0
+KZIA.US,D,20201228,000000,452.5,458.79,426.5,437.5,2022.8800000000003,0
+KZIA.US,D,20201229,000000,443,445,429.25,430,1668.8400000000001,0
+KZIA.US,D,20201230,000000,430.5,444.25,430.5,430.5,705.6600000000001,0
+KZIA.US,D,20201231,000000,430,437.5,424,432,1201.5,0
+KZIA.US,D,20210104,000000,440,453.975,430,449,1280.16,0
+KZIA.US,D,20210105,000000,490,497.5,470.03,483.5,3374.4200000000005,0
+KZIA.US,D,20210106,000000,475.5,510,461.5,462,3241.5600000000004,0
+KZIA.US,D,20210107,000000,478,489.5,477.25,488.5,1220.2800000000002,0
+KZIA.US,D,20210108,000000,500,518.5,493,499.5,2471.4600000000005,0
+KZIA.US,D,20210111,000000,512,520.53,496.165,514.5,1635,0
+KZIA.US,D,20210112,000000,519.5,523.08,500.505,508,1966.1000000000001,0
+KZIA.US,D,20210113,000000,510,522.5,500,507.5,1223,0
+KZIA.US,D,20210114,000000,506,518.5,500,514.5,2407,0
+KZIA.US,D,20210115,000000,505.5,510.5,500,505,1048.5600000000002,0
+KZIA.US,D,20210119,000000,502,512.5,496,508,739.0600000000001,0
+KZIA.US,D,20210120,000000,510,511.3,481.5,507,1943.8200000000002,0
+KZIA.US,D,20210121,000000,501,634.5,499.75,586.5,17714.440000000002,0
+KZIA.US,D,20210122,000000,579,581.85,519,524.5,4141.7,0
+KZIA.US,D,20210125,000000,538,538,504,504,2823,0
+KZIA.US,D,20210126,000000,500,520.5,490,510,1977.0800000000004,0
+KZIA.US,D,20210127,000000,500,512.5,485,486,2118.8,0
+KZIA.US,D,20210128,000000,491.5,493.995,475,478,1036.76,0
+KZIA.US,D,20210129,000000,470.5,500,470,483.5,1551.5200000000002,0
+KZIA.US,D,20210201,000000,479.5,510.57,465.005,490,1429.1400000000003,0
+KZIA.US,D,20210202,000000,483.13,499.5,483.13,486.5,1238.46,0
+KZIA.US,D,20210203,000000,495.48,509.25,491.25,501.5,899.44,0
+KZIA.US,D,20210204,000000,505,524,503,520,1413.5400000000002,0
+KZIA.US,D,20210205,000000,515.5,520,507.5,507.5,694.1800000000001,0
+KZIA.US,D,20210208,000000,507.5,514.5,495.5,502.25,1376.5800000000002,0
+KZIA.US,D,20210209,000000,499,573.5,498,567,7918.880000000001,0
+KZIA.US,D,20210210,000000,568,568,517.5,517.5,2925.1800000000003,0
+KZIA.US,D,20210211,000000,515.685,532.5,499,505,1724.1400000000003,0
+KZIA.US,D,20210212,000000,517.5,555.5,490,508,4666.620000000001,0
+KZIA.US,D,20210216,000000,510,523,497.5,518,1450.7800000000002,0
+KZIA.US,D,20210217,000000,510.5,510.5,495.5,500,1111.7800000000002,0
+KZIA.US,D,20210218,000000,501,552.5,490,508,5371.960000000001,0
+KZIA.US,D,20210219,000000,526,613.5,517.91,585,16156.280000000002,0
+KZIA.US,D,20210222,000000,576.5,661.335,575.005,597,11437.320000000002,0
+KZIA.US,D,20210223,000000,561.5,561.5,524.5,542.5,5957.460000000001,0
+KZIA.US,D,20210224,000000,566.5,624.5,559.75,573.5,5583.52,0
+KZIA.US,D,20210225,000000,563,574.5,519,519.5,4090.960000000001,0
+KZIA.US,D,20210226,000000,513,555,494.5,499.5,3238.4400000000005,0
+KZIA.US,D,20210301,000000,510.5,572,510,524.5,6815.460000000001,0
+KZIA.US,D,20210302,000000,517,530.5,502.505,510,1995.5600000000004,0
+KZIA.US,D,20210303,000000,518,525.5,481,498,2843.0200000000004,0
+KZIA.US,D,20210304,000000,495,502.5,442.5,468,3092.9400000000005,0
+KZIA.US,D,20210305,000000,465.5,487,425.5,474,2934.1600000000003,0
+KZIA.US,D,20210308,000000,480,485.8,466,479,850.54,0
+KZIA.US,D,20210309,000000,483,512.5,482,500.5,2099.76,0
+KZIA.US,D,20210310,000000,497.5,519,490,499,650.7,0
+KZIA.US,D,20210311,000000,503.5,531,502.505,522,1324.1800000000003,0
+KZIA.US,D,20210312,000000,511.5,565,511.5,549,3076.0400000000004,0
+KZIA.US,D,20210315,000000,536,562.5,524.5,531.5,3085.9400000000005,0
+KZIA.US,D,20210316,000000,543,552.5,518,533,1313.0400000000002,0
+KZIA.US,D,20210317,000000,520.5,555,505,545.5,1938.7600000000002,0
+KZIA.US,D,20210318,000000,541,584.995,540.5,556,4229.400000000001,0
+KZIA.US,D,20210319,000000,557,579.5,545.5,572.5,2201.4600000000005,0
+KZIA.US,D,20210322,000000,575.5,586.5,562,585,1682.28,0
+KZIA.US,D,20210323,000000,585.5,630,572.505,575,4139.2,0
+KZIA.US,D,20210324,000000,592,592,547,563.5,2648.6800000000003,0
+KZIA.US,D,20210325,000000,556,585,537.75,556,2675.6200000000003,0
+KZIA.US,D,20210329,000000,638,662.5,579.005,643,10626.380000000001,0
+KZIA.US,D,20210330,000000,624,633.5,591,602,2785.1200000000003,0
+KZIA.US,D,20210331,000000,612.5,624.5,595,620,1654.18,0
+KZIA.US,D,20210401,000000,622.5,637.125,607.5,624,1453.96,0
+KZIA.US,D,20210405,000000,639.5,639.5,618.5,624.5,1513.2200000000003,0
+KZIA.US,D,20210406,000000,636,660,625.115,652,2568.3800000000006,0
+KZIA.US,D,20210407,000000,653.5,713.995,643,693.5,5269.460000000001,0
+KZIA.US,D,20210408,000000,735,744.5,706,735.5,6081.18,0
+KZIA.US,D,20210409,000000,719,719,662.5,681,4574.18,0
+KZIA.US,D,20210412,000000,675,679.81,600,606.5,5010.400000000001,0
+KZIA.US,D,20210413,000000,625,629.5,597.5,606.5,1629.2,0
+KZIA.US,D,20210414,000000,606.5,620,547.5,571,3144.7200000000003,0
+KZIA.US,D,20210415,000000,572,590,560.5,566.5,1431.96,0
+KZIA.US,D,20210419,000000,605,606.95,527.5,549,3163.1000000000004,0
+KZIA.US,D,20210420,000000,549.5,567.5,519.5,539.5,4843.660000000001,0
+KZIA.US,D,20210421,000000,532.5,540,515,528.5,3046.3,0
+KZIA.US,D,20210422,000000,534.5,567,512.5,540.5,1720.1400000000003,0
+KZIA.US,D,20210423,000000,542.5,566,530.5,558,980.44,0
+KZIA.US,D,20210426,000000,572,583,551,562.5,997.2800000000002,0
+KZIA.US,D,20210427,000000,556,570,541.5,553,527,0
+KZIA.US,D,20210428,000000,550,564.5,535,551.5,1509.3000000000002,0
+KZIA.US,D,20210429,000000,557.5,557.5,528,545,628.5200000000001,0
+KZIA.US,D,20210430,000000,534.5,539.5,520.5,537,665.4000000000001,0
+KZIA.US,D,20210503,000000,532,540.495,521,521,780.1400000000001,0
+KZIA.US,D,20210504,000000,520,529.5,510.505,522,662.6600000000001,0
+KZIA.US,D,20210505,000000,522.5,537.5,520.5,522.5,1096.3,0
+KZIA.US,D,20210506,000000,516,527.5,500,510,896.3800000000001,0
+KZIA.US,D,20210507,000000,516.5,518,490,502.5,1090.26,0
+KZIA.US,D,20210510,000000,513,513,494,495,1017.8600000000001,0
+KZIA.US,D,20210511,000000,493,511,492.5,506,1877.2200000000003,0
+KZIA.US,D,20210512,000000,504.5,505.83,490,500.5,855.3200000000002,0
+KZIA.US,D,20210513,000000,503,504.5,455.005,476,1966.5800000000004,0
+KZIA.US,D,20210514,000000,472.5,492.5,471,482,461.06000000000006,0
+KZIA.US,D,20210517,000000,480.5,496.105,475.665,481.5,275.1,0
+KZIA.US,D,20210518,000000,487.5,493.5,483,491,373.58000000000004,0
+KZIA.US,D,20210519,000000,485.5,489.5,469.5,489.5,727.8000000000001,0
+KZIA.US,D,20210520,000000,490,490,460.5,460.5,855.24,0
+KZIA.US,D,20210521,000000,462,479.5,455,459,957.3800000000001,0
+KZIA.US,D,20210524,000000,460.5,471.635,455.5,455.5,420.32,0
+KZIA.US,D,20210525,000000,459.5,468.085,450,455,598.7400000000001,0
+KZIA.US,D,20210526,000000,452.5,463,450,458,729.6800000000001,0
+KZIA.US,D,20210527,000000,461.5,480,458.5,471,794.5,0
+KZIA.US,D,20210528,000000,480.5,495,465,475.5,543.1400000000001,0
+KZIA.US,D,20210601,000000,478,485,464.475,480.5,323.14000000000004,0
+KZIA.US,D,20210602,000000,472.5,494.08,471.5,491,496.1200000000001,0
+KZIA.US,D,20210603,000000,495,499,484.75,496.5,331.8,0
+KZIA.US,D,20210604,000000,501,510.5,496.5,507,412.6400000000001,0
+KZIA.US,D,20210607,000000,506.5,520.75,501.135,514,839.3600000000001,0
+KZIA.US,D,20210608,000000,519,521,500,511,845.96,0
+KZIA.US,D,20210609,000000,507.5,513.5,503,503.5,596.2200000000001,0
+KZIA.US,D,20210610,000000,508,597,500,517.5,6916.440000000001,0
+KZIA.US,D,20210611,000000,513,538,513,523.5,913.5800000000002,0
+KZIA.US,D,20210614,000000,520.5,533.5,520.5,526,452.5,0
+KZIA.US,D,20210615,000000,523,562,523,536.5,3142.6800000000003,0
+KZIA.US,D,20210616,000000,534.5,535.735,525,526,422.40000000000003,0
+KZIA.US,D,20210617,000000,521,548,515.005,528,621.0200000000001,0
+KZIA.US,D,20210618,000000,522.5,525.5,503.5,515,855.2200000000001,0
+KZIA.US,D,20210621,000000,507,513,490.5,494,1535.9800000000002,0
+KZIA.US,D,20210622,000000,494.5,499.175,470,487.5,1146.3600000000001,0
+KZIA.US,D,20210623,000000,488,499,487.5,489.88,472.3400000000001,0
+KZIA.US,D,20210624,000000,495,513.995,490.005,492.5,614.2200000000001,0
+KZIA.US,D,20210625,000000,497.5,511.255,492.5,498.5,486.06000000000006,0
+KZIA.US,D,20210628,000000,498,507.475,477.5,495.5,879.6,0
+KZIA.US,D,20210629,000000,492.5,501.5,476,480,652.98,0
+KZIA.US,D,20210630,000000,490,507,481.35,493,1135.16,0
+KZIA.US,D,20210701,000000,494,496.5,481.5,486,325.54,0
+KZIA.US,D,20210702,000000,488,499.5,482.5,492,445.38000000000005,0
+KZIA.US,D,20210706,000000,496.5,498.22,480.5,481,247.26000000000005,0
+KZIA.US,D,20210707,000000,492.5,501.5,472.5,481,778.8200000000002,0
+KZIA.US,D,20210708,000000,476,484.5,471.5,477.88,288.94,0
+KZIA.US,D,20210709,000000,485,490.995,480,480,132.54000000000002,0
+KZIA.US,D,20210712,000000,483.5,489.495,476.905,482,212.54000000000002,0
+KZIA.US,D,20210713,000000,484.4,485,471,480.5,372.8,0
+KZIA.US,D,20210714,000000,475.25,479.995,463.5,465,598.86,0
+KZIA.US,D,20210715,000000,465.5,485,465,479,788.0400000000001,0
+KZIA.US,D,20210716,000000,477.5,477.5,456,461.5,624.9000000000001,0
+KZIA.US,D,20210719,000000,454,463.25,436.5,448,806.96,0
+KZIA.US,D,20210720,000000,454.5,472.755,452,472.5,118.78,0
+KZIA.US,D,20210721,000000,467,488.5,455.855,475,822.3200000000002,0
+KZIA.US,D,20210722,000000,480,480,460.5,465,336.22,0
+KZIA.US,D,20210723,000000,458,485.5,458,485.5,357.78000000000003,0
+KZIA.US,D,20210726,000000,478.5,483.705,451,460.5,481.82,0
+KZIA.US,D,20210727,000000,453.475,460.27,437.69,445,507.6200000000001,0
+KZIA.US,D,20210728,000000,449,458.02,444.3,457,217.32000000000005,0
+KZIA.US,D,20210729,000000,447.51,456.005,447.51,453,184.22000000000003,0
+KZIA.US,D,20210730,000000,452.39,460,446,451.5,208.14000000000001,0
+KZIA.US,D,20210802,000000,452,459.5,443,458.5,552.32,0
+KZIA.US,D,20210803,000000,456.5,462.5,445,445,690.8800000000001,0
+KZIA.US,D,20210804,000000,451.25,455,445.55,455,73.78000000000002,0
+KZIA.US,D,20210805,000000,454,464,446.5,447,262.24,0
+KZIA.US,D,20210806,000000,446,457,445.5,447.5,262.88000000000005,0
+KZIA.US,D,20210809,000000,452,452,432.5,432.5,409.88000000000005,0
+KZIA.US,D,20210810,000000,447.35,447.35,430.5,438.04,121.58,0
+KZIA.US,D,20210811,000000,442,444,440,442.885,203.16000000000003,0
+KZIA.US,D,20210812,000000,439.5,449.5,434.475,444.5,106.34000000000002,0
+KZIA.US,D,20210813,000000,436.205,475,436.205,475,349.9200000000001,0
+KZIA.US,D,20210816,000000,474.5,474.995,448,469,362.24,0
+KZIA.US,D,20210817,000000,460.25,468.5,442.5,442.5,446.72,0
+KZIA.US,D,20210818,000000,442.5,461,442.5,450,32.440000000000005,0
+KZIA.US,D,20210819,000000,459.5,472,450,471.5,204.46000000000004,0
+KZIA.US,D,20210820,000000,468.5,468.5,446,446,81.56,0
+KZIA.US,D,20210823,000000,452.5,464,450.005,460,203.92000000000002,0
+KZIA.US,D,20210824,000000,452.76,475,452.76,472.5,436.44000000000005,0
+KZIA.US,D,20210825,000000,460,492.5,460,482.5,950.7800000000002,0
+KZIA.US,D,20210826,000000,492.91,510,477.415,499.5,1532.7400000000002,0
+KZIA.US,D,20210827,000000,507.5,517.98,485.5,505,830.64,0
+KZIA.US,D,20210830,000000,550,550,494.5,514.5,853.7,0
+KZIA.US,D,20210831,000000,500,542.5,500,542.5,353.62000000000006,0
+KZIA.US,D,20210901,000000,535,535,520.5,529,555.6800000000001,0
+KZIA.US,D,20210902,000000,521,535,521,535,302.32000000000005,0
+KZIA.US,D,20210903,000000,527.47,542.5,511.5,520.01,668.1,0
+KZIA.US,D,20210907,000000,515.5,538.5,500.5,511,586.9,0
+KZIA.US,D,20210908,000000,539,539,509.5,510,126.32000000000001,0
+KZIA.US,D,20210909,000000,519.81,520,511,520,134.92000000000002,0
+KZIA.US,D,20210910,000000,521.5,542,520,531.5,749.2600000000001,0
+KZIA.US,D,20210913,000000,526.5,539.32,507.5,520,500.7200000000001,0
+KZIA.US,D,20210914,000000,525.975,542.5,509,509,1068.9400000000003,0
+KZIA.US,D,20210915,000000,512.5,533.5,509,519,285.06000000000006,0
+KZIA.US,D,20210916,000000,537.105,537.105,510,537,596.3000000000001,0
+KZIA.US,D,20210917,000000,527.5,551.5,527.5,541.5,1045.0400000000002,0
+KZIA.US,D,20210920,000000,526,544.75,517.5,532.5,1644.6000000000001,0
+KZIA.US,D,20210921,000000,555.66,555.66,531,533,278.28000000000003,0
+KZIA.US,D,20210922,000000,539.5,571.5,525,557.015,1205.3,0
+KZIA.US,D,20210923,000000,565,575,552.5,572.5,450.58000000000004,0
+KZIA.US,D,20210924,000000,563.5,575,556,560.5,192.24,0
+KZIA.US,D,20210927,000000,562.5,599.445,562.5,582,1425.3200000000002,0
+KZIA.US,D,20210928,000000,595,599.5,558,576.5,519.6600000000001,0
+KZIA.US,D,20210929,000000,577.5,588.5,556.5,562.5,857.1,0
+KZIA.US,D,20210930,000000,564.5,588.74,555.5,566,376.40000000000003,0
+KZIA.US,D,20211001,000000,563.5,569.425,557,557,193.76000000000002,0
+KZIA.US,D,20211004,000000,552.5,559.5,530,544,707.0400000000001,0
+KZIA.US,D,20211005,000000,543,584.485,528.25,535,505.20000000000005,0
+KZIA.US,D,20211006,000000,516.83,555.5,508,534,420.5,0
+KZIA.US,D,20211007,000000,534.5,548.75,524,534.5,391.40000000000003,0
+KZIA.US,D,20211008,000000,542,574.995,530.35,539.5,115.02000000000001,0
+KZIA.US,D,20211011,000000,536.96,550,526.5,526.5,744.08,0
+KZIA.US,D,20211012,000000,539.75,539.75,530,530,29.160000000000004,0
+KZIA.US,D,20211013,000000,530,562,528.64,535.5,366.94000000000005,0
+KZIA.US,D,20211014,000000,555.5,558,475,525.5,1669.6600000000003,0
+KZIA.US,D,20211015,000000,534,544.385,525,525,264.12000000000006,0
+KZIA.US,D,20211018,000000,529,529,511.155,524,824.9200000000001,0
+KZIA.US,D,20211019,000000,528.5,540,528.5,539.92,200.24,0
+KZIA.US,D,20211020,000000,534.5,545,528.5,535,301.36000000000007,0
+KZIA.US,D,20211021,000000,534.725,543.5,527,538.5,125.46000000000002,0
+KZIA.US,D,20211022,000000,532,538.5,527.5,533,683.2200000000001,0
+KZIA.US,D,20211025,000000,540.5,544,520,543.5,545.4,0
+KZIA.US,D,20211026,000000,524.505,544.5,524.505,525,302.68,0
+KZIA.US,D,20211027,000000,525,540.345,520,526,331.48,0
+KZIA.US,D,20211028,000000,533.5,539.5,527.5,534,318.9200000000001,0
+KZIA.US,D,20211029,000000,525.5,544.5,524.505,541.5,278.90000000000003,0
+KZIA.US,D,20211101,000000,542.5,561.5,532.685,560,662.6200000000001,0
+KZIA.US,D,20211102,000000,555,604.5,526.9,589,1262.96,0
+KZIA.US,D,20211103,000000,574,614,573.5,595.5,902.2,0
+KZIA.US,D,20211104,000000,579.5,595.735,537.5,577,572.84,0
+KZIA.US,D,20211105,000000,575,599.5,555.605,592,277.96000000000004,0
+KZIA.US,D,20211108,000000,583.45,599.5,569.5,599.5,147.32000000000002,0
+KZIA.US,D,20211109,000000,600,600,550.085,599.865,363.18000000000006,0
+KZIA.US,D,20211110,000000,583,598.5,570,587.5,177.9,0
+KZIA.US,D,20211111,000000,581.07,584.5,550.5,572,385.44000000000005,0
+KZIA.US,D,20211112,000000,567.25,589.5,564.295,580,202.5,0
+KZIA.US,D,20211115,000000,574,585,551,559.5,748.0400000000001,0
+KZIA.US,D,20211116,000000,551,575.5,545.13,553.5,264.8,0
+KZIA.US,D,20211117,000000,550.5,575,549.505,573.5,250.26000000000005,0
+KZIA.US,D,20211118,000000,566,577.5,553.51,571,244.64000000000001,0
+KZIA.US,D,20211119,000000,557,571,548.5,568.5,200.48000000000002,0
+KZIA.US,D,20211122,000000,561.5,562.5,532,544,442.6,0
+KZIA.US,D,20211123,000000,537.5,555,525,525.5,929.34,0
+KZIA.US,D,20211124,000000,525,528,509,525.5,332.76000000000005,0
+KZIA.US,D,20211126,000000,497.5,510,495,495,502.7200000000001,0
+KZIA.US,D,20211129,000000,504.5,514.89,499,500,356.84000000000003,0
+KZIA.US,D,20211130,000000,495,530,495,503.75,130.08,0
+KZIA.US,D,20211201,000000,503,507.5,493.5,495,267.52000000000004,0
+KZIA.US,D,20211202,000000,488,535,488,500.5,2585.0600000000004,0
+KZIA.US,D,20211203,000000,500.5,514.875,438.5,457.5,2235.52,0
+KZIA.US,D,20211206,000000,454,454,385.03,396,2498.6000000000004,0
+KZIA.US,D,20211207,000000,414.5,430,401,406.5,1062.6000000000001,0
+KZIA.US,D,20211208,000000,410,419,395.5,401,622.7,0
+KZIA.US,D,20211209,000000,414.5,414.5,385,395.5,435.44000000000005,0
+KZIA.US,D,20211210,000000,404,404.39,372.5,385,1312.46,0
+KZIA.US,D,20211213,000000,389.3,408.605,385,385.5,510.3200000000001,0
+KZIA.US,D,20211214,000000,382.5,386.225,360,370.5,1434.3600000000001,0
+KZIA.US,D,20211215,000000,365.92,367.5,344.25,367.5,837.04,0
+KZIA.US,D,20211216,000000,372,382.5,370.5,381,505.94000000000005,0
+KZIA.US,D,20211217,000000,373,392.425,367.295,379.925,377.58000000000004,0
+KZIA.US,D,20211220,000000,381.5,399,361.315,370,224.9,0
+KZIA.US,D,20211221,000000,370,389.015,370,380,205.5,0
+KZIA.US,D,20211222,000000,364.6,389.5,364.6,389.5,208.76,0
+KZIA.US,D,20211223,000000,400,419.5,392.78,419.5,408.1600000000001,0
+KZIA.US,D,20211227,000000,412,424.5,403,403,748.48,0
+KZIA.US,D,20211228,000000,413.75,413.75,394.5,400,152.02,0
+KZIA.US,D,20211229,000000,397.21,421.615,396.87,400.005,172.16000000000003,0
+KZIA.US,D,20211230,000000,425,445,423,423.5,548.0400000000001,0
+KZIA.US,D,20211231,000000,419,430.5,419,421,385,0
+KZIA.US,D,20220103,000000,419.165,437.15,419.165,428,64.76,0
+KZIA.US,D,20220104,000000,436.5,437,430,432.5,94.24000000000001,0
+KZIA.US,D,20220105,000000,438.5,439.5,408.5,413.82,513.3000000000001,0
+KZIA.US,D,20220106,000000,414.455,421,412.5,412.5,203.94000000000003,0
+KZIA.US,D,20220107,000000,412.5,415.75,406.5,409.5,260.2,0
+KZIA.US,D,20220110,000000,402.5,406.5,387.855,404.5,926.8800000000001,0
+KZIA.US,D,20220111,000000,388.5,396.5,376.5,392.5,237.76,0
+KZIA.US,D,20220112,000000,384,408.185,384,395.5,100.46000000000001,0
+KZIA.US,D,20220113,000000,396.5,400.5,392.5,396,149.86,0
+KZIA.US,D,20220114,000000,394,398.5,378.5,390,167.3,0
+KZIA.US,D,20220118,000000,397.5,400,395,396,274.7,0
+KZIA.US,D,20220119,000000,397,414,371.5,371.5,867.2600000000001,0
+KZIA.US,D,20220120,000000,384.5,387,376.44,380,289.24,0
+KZIA.US,D,20220121,000000,382,382,343.505,349.6,536.7200000000001,0
+KZIA.US,D,20220124,000000,347.5,347.5,315,332.5,584.7400000000001,0
+KZIA.US,D,20220125,000000,350.73,350.73,315,330.5,469.32,0
+KZIA.US,D,20220126,000000,333,344.25,301,312.5,295.82000000000005,0
+KZIA.US,D,20220127,000000,328.5,331.495,309.25,315,290.90000000000003,0
+KZIA.US,D,20220128,000000,310,325.995,303.25,313.15,156.88000000000002,0
+KZIA.US,D,20220131,000000,322,350,310,335,630.6200000000001,0
+KZIA.US,D,20220201,000000,337.5,351.845,336.995,344.5,296.14000000000004,0
+KZIA.US,D,20220202,000000,329,354.5,329,340,245.34000000000003,0
+KZIA.US,D,20220203,000000,333,345.775,333,344.5,36.32000000000001,0
+KZIA.US,D,20220204,000000,338,338,325,329,131.82000000000002,0
+KZIA.US,D,20220207,000000,336.5,365.205,336.5,350.5,57.900000000000006,0
+KZIA.US,D,20220208,000000,344,362.5,344,362.5,257.26000000000005,0
+KZIA.US,D,20220209,000000,362,375.5,353.25,375.5,336.14000000000004,0
+KZIA.US,D,20220210,000000,372,398.925,369.5,377,368.08000000000004,0
+KZIA.US,D,20220211,000000,382,390.25,372,375.5,360.1,0
+KZIA.US,D,20220214,000000,366,393.845,365.5,370,49.5,0
+KZIA.US,D,20220215,000000,380.5,387.5,358.62,375.67,111.22000000000001,0
+KZIA.US,D,20220216,000000,384,399,363.355,380,103.62,0
+KZIA.US,D,20220217,000000,374.5,379.5,355,379.5,188.74,0
+KZIA.US,D,20220218,000000,381,388,358,363.315,96.74000000000001,0
+KZIA.US,D,20220222,000000,368,374.72,345.97,356.885,764.0200000000001,0
+KZIA.US,D,20220223,000000,370.5,370.5,340,353,221.28000000000003,0
+KZIA.US,D,20220224,000000,337,349.65,323,331.5,414.46000000000004,0
+KZIA.US,D,20220225,000000,331.5,349.995,330,337.5,311,0
+KZIA.US,D,20220228,000000,339,345.5,330.5,336,511.76000000000005,0
+KZIA.US,D,20220301,000000,340.5,340.5,333.005,336.5,77.9,0
+KZIA.US,D,20220302,000000,330,349.5,330,348.5,54.74,0
+KZIA.US,D,20220303,000000,344.5,350,341.75,342,46.28,0
+KZIA.US,D,20220304,000000,335,340.5,313.5,327.5,231.70000000000002,0
+KZIA.US,D,20220307,000000,325.5,330,315.02,315.02,129.94000000000003,0
+KZIA.US,D,20220308,000000,322.5,323.925,297.715,302.5,336.34000000000003,0
+KZIA.US,D,20220309,000000,322.5,343.5,322.5,338,177.68000000000004,0
+KZIA.US,D,20220310,000000,312,323.905,308.5,323.905,344.6,0
+KZIA.US,D,20220311,000000,326.5,329,311.25,318.25,433.76000000000005,0
+KZIA.US,D,20220314,000000,323.41,323.41,299,302.5,200.66000000000003,0
+KZIA.US,D,20220315,000000,316.915,316.915,289.5,302.5,153.14000000000001,0
+KZIA.US,D,20220316,000000,306,326,297.5,326,331.40000000000003,0
+KZIA.US,D,20220317,000000,327,327.5,304.005,321.5,178.62,0
+KZIA.US,D,20220318,000000,324.995,324.995,311,322.5,208.20000000000002,0
+KZIA.US,D,20220321,000000,321.5,327.495,312,317,359.68000000000006,0
+KZIA.US,D,20220322,000000,325.5,348.655,317.25,344.5,565.1400000000001,0
+KZIA.US,D,20220323,000000,322.5,369.75,322.5,352,689.2200000000001,0
+KZIA.US,D,20220324,000000,355.5,375,350,370.5,182.22000000000003,0
+KZIA.US,D,20220325,000000,371.5,380,363.25,377,209.94000000000003,0
+KZIA.US,D,20220328,000000,389,393.5,372,393.5,113.7,0
+KZIA.US,D,20220329,000000,396,419.5,384,399.5,1170.1000000000001,0
+KZIA.US,D,20220330,000000,422.995,422.995,389.5,391.5,234.86,0
+KZIA.US,D,20220331,000000,398.5,402.685,379.05,385.5,101.68,0
+KZIA.US,D,20220401,000000,389,412.5,385,400.5,396.04,0
+KZIA.US,D,20220404,000000,409.5,418.265,397,408.5,376.68000000000006,0
+KZIA.US,D,20220405,000000,407.5,416.5,400,408.5,159.9,0
+KZIA.US,D,20220406,000000,410,430.5,377.145,408,221.08000000000004,0
+KZIA.US,D,20220407,000000,403.5,412.865,401.5,404.5,156.70000000000002,0
+KZIA.US,D,20220408,000000,421.5,427.5,398.75,419,589.96,0
+KZIA.US,D,20220411,000000,402.25,416,388.65,404,201.06000000000003,0
+KZIA.US,D,20220412,000000,407,415,380.5,397.5,160.70000000000002,0
+KZIA.US,D,20220413,000000,391,407,376.755,399.66,102.68,0
+KZIA.US,D,20220414,000000,392,392,354.5,381.5,262.56000000000006,0
+KZIA.US,D,20220418,000000,375.5,382.5,375,377.5,121.02000000000001,0
+KZIA.US,D,20220419,000000,370.77,382,370,381.5,156.3,0
+KZIA.US,D,20220420,000000,394,397.5,379.25,380.5,77.4,0
+KZIA.US,D,20220421,000000,396.5,397,374,375,246.42000000000004,0
+KZIA.US,D,20220422,000000,382,382,368,371.5,203.8,0
+KZIA.US,D,20220425,000000,363.5,376.25,360,366,122.98000000000002,0
+KZIA.US,D,20220426,000000,353.995,353.995,332.8,337.5,279.28000000000003,0
+KZIA.US,D,20220427,000000,344,347.135,318,340.5,350.68000000000006,0
+KZIA.US,D,20220428,000000,328.5,336,316.5,325,364.02000000000004,0
+KZIA.US,D,20220429,000000,313,326.5,302.5,321.5,607.5400000000001,0
+KZIA.US,D,20220502,000000,310.5,338,303,316,922.4000000000001,0
+KZIA.US,D,20220503,000000,324.995,324.995,307,307,389.62000000000006,0
+KZIA.US,D,20220504,000000,307,310,293.75,301,683.8600000000001,0
+KZIA.US,D,20220505,000000,301,309.995,297.5,302.5,231.42000000000004,0
+KZIA.US,D,20220506,000000,300,300,294.995,298,568.5600000000001,0
+KZIA.US,D,20220509,000000,297.5,319.25,267.045,279,863.6800000000002,0
+KZIA.US,D,20220510,000000,289,295,273.005,276.25,1076.66,0
+KZIA.US,D,20220511,000000,273.5,273.995,258,259,162.06000000000003,0
+KZIA.US,D,20220512,000000,255.5,273.5,250.5,260,451.1600000000001,0
+KZIA.US,D,20220513,000000,259,276,258,274.5,901.6800000000002,0
+KZIA.US,D,20220516,000000,265.5,272.5,259.5,261.5,391.08000000000004,0
+KZIA.US,D,20220517,000000,268.5,286,268,283.5,746.58,0
+KZIA.US,D,20220518,000000,294.2,294.2,276,279,111.52000000000001,0
+KZIA.US,D,20220519,000000,276,305.045,275.5,296,3580.4200000000005,0
+KZIA.US,D,20220520,000000,296,296,266.5,280,620.0600000000001,0
+KZIA.US,D,20220523,000000,288,348.5,284,292,206,0
+KZIA.US,D,20220524,000000,288,305,287,290,187.66000000000003,0
+KZIA.US,D,20220525,000000,290,290,285.5,286.25,171.5,0
+KZIA.US,D,20220526,000000,300,300,285,292,245.06,0
+KZIA.US,D,20220527,000000,303,309.82,294.5,304,515.44,0
+KZIA.US,D,20220531,000000,297,297.865,289.5,289.5,318.94000000000005,0
+KZIA.US,D,20220601,000000,289.5,289.5,282.685,288,270.2,0
+KZIA.US,D,20220602,000000,300.5,307.5,292.5,302.5,369.5,0
+KZIA.US,D,20220603,000000,296,310,293,296.5,1133.9,0
+KZIA.US,D,20220606,000000,300,300,276,277,703.8200000000002,0
+KZIA.US,D,20220607,000000,275,292.5,275,278,228.12000000000003,0
+KZIA.US,D,20220608,000000,275,307,275,293.5,8207.54,0
+KZIA.US,D,20220609,000000,285.5,289,280.5,281.5,616.5200000000001,0
+KZIA.US,D,20220610,000000,278,305.5,278,301.505,2615.0800000000004,0
+KZIA.US,D,20220613,000000,302.5,312,279,285,1664.7200000000003,0
+KZIA.US,D,20220614,000000,285,293,251,263.5,1644.8600000000004,0
+KZIA.US,D,20220615,000000,266.5,287.5,263.5,270,1600.1800000000003,0
+KZIA.US,D,20220616,000000,270,274,261.005,263.75,395.74,0
+KZIA.US,D,20220617,000000,311.45,319,251.5,263.5,266749.2,0
+KZIA.US,D,20220621,000000,256,256,225,233.5,12061.2,0
+KZIA.US,D,20220622,000000,226.5,233.5,205.5,220.5,5779.460000000001,0
+KZIA.US,D,20220623,000000,216,224,215,223.5,1594.2200000000003,0
+KZIA.US,D,20220624,000000,223,229,210.25,211.5,2759.2000000000003,0
+KZIA.US,D,20220627,000000,210,218.5,205.53,214.25,615.2800000000001,0
+KZIA.US,D,20220628,000000,218.5,224.9,208,213,828.7200000000001,0
+KZIA.US,D,20220629,000000,207.5,212,194.91,205,1084.88,0
+KZIA.US,D,20220630,000000,207,216,202.5,210,1490.2600000000002,0
+KZIA.US,D,20220701,000000,210,210.5,190.5,209.5,468.8,0
+KZIA.US,D,20220705,000000,202,211,192,208.5,605.5200000000001,0
+KZIA.US,D,20220706,000000,237.5,237.5,201,205.5,110383.54000000002,0
+KZIA.US,D,20220707,000000,197.5,204.5,195,204.5,6850.82,0
+KZIA.US,D,20220708,000000,197.5,207.5,195.5,203.5,3176.6400000000003,0
+KZIA.US,D,20220711,000000,201.5,204,195,198.5,2621.9400000000005,0
+KZIA.US,D,20220712,000000,199,200,191,198.5,2106.5,0
+KZIA.US,D,20220713,000000,194.5,200,188.75,194.5,2152.8800000000006,0
+KZIA.US,D,20220714,000000,195,195,177.97,192,1183.0200000000002,0
+KZIA.US,D,20220715,000000,189.5,197,185,186.5,657.9000000000001,0
+KZIA.US,D,20220718,000000,185,187.255,157,170,2064.0400000000004,0
+KZIA.US,D,20220719,000000,175,187,171.5,184.5,1204.0400000000002,0
+KZIA.US,D,20220720,000000,183.5,197.95,182.5,192.5,927.8200000000002,0
+KZIA.US,D,20220721,000000,192.5,198.685,185.005,192,1104.8200000000002,0
+KZIA.US,D,20220722,000000,189,189,174.5,179.5,744.9000000000001,0
+KZIA.US,D,20220725,000000,180,180.5,170,176,391.56000000000006,0
+KZIA.US,D,20220726,000000,174.5,174.5,160.5,170.5,1087.18,0
+KZIA.US,D,20220727,000000,176.5,181.075,161,170,769.7800000000001,0
+KZIA.US,D,20220728,000000,156.6,183,156.6,178.5,1585.3000000000002,0
+KZIA.US,D,20220729,000000,179,190.485,174.005,181.5,664.5,0
+KZIA.US,D,20220801,000000,81.5,122.5,81.5,96,19762.100000000002,0
+KZIA.US,D,20220802,000000,91,101.13,90,93.5,5477.920000000001,0
+KZIA.US,D,20220803,000000,91.5,93.5,85,88,2558.4400000000005,0
+KZIA.US,D,20220804,000000,87,91.11,85,88.75,3070.4400000000005,0
+KZIA.US,D,20220805,000000,122,128,92.5,93,264543,0
+KZIA.US,D,20220808,000000,91,96.5,85.5,90,17151.66,0
+KZIA.US,D,20220809,000000,89.5,91.5,83.5,83.5,7183.940000000001,0
+KZIA.US,D,20220810,000000,87.5,87.5,80.5,85.5,3939.4200000000005,0
+KZIA.US,D,20220811,000000,84.5,89.75,82.5,87.5,8651.300000000001,0
+KZIA.US,D,20220812,000000,87.5,90.5,85.5,89.5,2927.5,0
+KZIA.US,D,20220815,000000,89,89.5,85.5,87.5,2039.6600000000003,0
+KZIA.US,D,20220816,000000,85.5,88.5,84,87,2250.8800000000006,0
+KZIA.US,D,20220817,000000,84,90.25,82.5,89,2233.1600000000003,0
+KZIA.US,D,20220818,000000,86.5,95,86.25,93.5,4485.7,0
+KZIA.US,D,20220819,000000,93.5,93.5,75.5,83,7088,0
+KZIA.US,D,20220822,000000,80.5,89.5,79,83,1090.4400000000003,0
+KZIA.US,D,20220823,000000,82.5,88.5,75,81.5,2611.1600000000003,0
+KZIA.US,D,20220824,000000,86.5,86.5,81.5,85.5,1185.38,0
+KZIA.US,D,20220825,000000,86,86,83,85,841.4000000000001,0
+KZIA.US,D,20220826,000000,86.5,86.5,80,80.5,1071.0400000000002,0
+KZIA.US,D,20220829,000000,79.5,81.09,76,80,459.88000000000005,0
+KZIA.US,D,20220830,000000,78.5,84.5,68.5,74,1930.58,0
+KZIA.US,D,20220831,000000,76.6,78,74,76.5,399.5,0
+KZIA.US,D,20220901,000000,74,76.5,68.75,69.5,1606.88,0
+KZIA.US,D,20220902,000000,73,75,70.5,71,1497.46,0
+KZIA.US,D,20220906,000000,75,78.5,72,73,969.9800000000001,0
+KZIA.US,D,20220907,000000,72.5,73.5,68.56,71.5,1087.5200000000002,0
+KZIA.US,D,20220908,000000,74.5,77.5,72,74.5,1212.7,0
+KZIA.US,D,20220909,000000,79.5,83,73.5,75.5,3975.3800000000006,0
+KZIA.US,D,20220912,000000,79,80,73.005,73.5,789.9200000000001,0
+KZIA.US,D,20220913,000000,72.5,72.5,65,65.5,1971.2400000000002,0
+KZIA.US,D,20220914,000000,69.17,72,66,68,1612.66,0
+KZIA.US,D,20220915,000000,70.5,73.5,67.505,71.5,1489.4400000000003,0
+KZIA.US,D,20220916,000000,71,72,68,71.5,1110.0800000000002,0
+KZIA.US,D,20220919,000000,68,70.5,66.005,68,877.8200000000002,0
+KZIA.US,D,20220920,000000,69,70,66,67,466.68000000000006,0
+KZIA.US,D,20220921,000000,67,67,60,60.5,1752.1400000000003,0
+KZIA.US,D,20220922,000000,61.055,61.535,55.005,57.5,2235.0400000000004,0
+KZIA.US,D,20220923,000000,57.5,57.5,52,56.5,2271.9600000000005,0
+KZIA.US,D,20220926,000000,58,60.665,56.83,58,312.58000000000004,0
+KZIA.US,D,20220927,000000,57,61.5,53.5,55.5,610.4,0
+KZIA.US,D,20220928,000000,57.5,59.5,53.5,58,661.8400000000001,0
+KZIA.US,D,20220929,000000,59,59,54.585,56,199.64000000000001,0
+KZIA.US,D,20220930,000000,58.09,58.09,54.5,55,254.24,0
+KZIA.US,D,20221003,000000,55,58.5,53.5,58.5,347.1,0
+KZIA.US,D,20221004,000000,57,62.5,57,61.5,702.48,0
+KZIA.US,D,20221005,000000,60,61,59.55,61,188.4,0
+KZIA.US,D,20221006,000000,66.5,67,53.5,54,2351.4600000000005,0
+KZIA.US,D,20221007,000000,54.5,54.5,53,53.25,197.58000000000004,0
+KZIA.US,D,20221010,000000,53,53.5,51,52.5,280.8,0
+KZIA.US,D,20221011,000000,51,51.995,49.5,50.875,511.96000000000004,0
+KZIA.US,D,20221012,000000,50.5,51.5,48.5,51.5,180.76000000000002,0
+KZIA.US,D,20221013,000000,50.5,53.5,50.5,53,383.4200000000001,0
+KZIA.US,D,20221014,000000,54.5,54.5,50,50,169.84000000000003,0
+KZIA.US,D,20221017,000000,51,52.5,49.16,49.5238,920.1200000000001,0
+KZIA.US,D,20221018,000000,50,54,49.75,50.75,424,0
+KZIA.US,D,20221019,000000,51,52,48.55,49.485,581.2800000000001,0
+KZIA.US,D,20221020,000000,50,52.5,46.4987,47.505,1409.9800000000002,0
+KZIA.US,D,20221021,000000,50,50.015,46.5025,48.75,1932.5600000000004,0
+KZIA.US,D,20221024,000000,47.845,49,46.02,47.815,862.8000000000001,0
+KZIA.US,D,20221025,000000,45.255,50.5,45.255,48.35,309.40000000000003,0
+KZIA.US,D,20221026,000000,47.035,50.92,46.91,50.75,838.74,0
+KZIA.US,D,20221027,000000,63,66,45.06,49.5,326506.86000000004,0
+KZIA.US,D,20221028,000000,44,45.11,41,45.105,24137.840000000004,0
+KZIA.US,D,20221031,000000,42.5,42.75,39.5,41.315,4127.160000000001,0
+KZIA.US,D,20221101,000000,42,42.895,32.595,35.005,13431.900000000001,0
+KZIA.US,D,20221102,000000,36.495,37.5,35.46,36.995,3148.4600000000005,0
+KZIA.US,D,20221103,000000,36.5,37.1175,34.05,35.67,2893.7400000000002,0
+KZIA.US,D,20221104,000000,35,35.7525,34,34.505,2576.4400000000005,0
+KZIA.US,D,20221107,000000,36,36.75,33.25,35.005,1925.5400000000002,0
+KZIA.US,D,20221108,000000,35,35.945,34.045,34.505,3765.9,0
+KZIA.US,D,20221109,000000,33.14,34.415,33.0226,33.915,923.84,0
+KZIA.US,D,20221110,000000,34.5,35,32.7,33.995,1320.3200000000002,0
+KZIA.US,D,20221111,000000,33.8375,35.465,32.585,34.495,2471.26,0
+KZIA.US,D,20221114,000000,35.615,35.995,33.255,33.995,504.68000000000006,0
+KZIA.US,D,20221115,000000,33.99,35.01,32.5,33,932.6600000000001,0
+KZIA.US,D,20221116,000000,34.23,34.23,32.75,33.62,599.7400000000001,0
+KZIA.US,D,20221117,000000,33.7301,34.495,33,33.195,311.22,0
+KZIA.US,D,20221118,000000,33,34.095,31.55,32.01,2371.5800000000004,0
+KZIA.US,D,20221121,000000,31.915,31.995,30.25,30.75,1123.96,0
+KZIA.US,D,20221122,000000,31.015,31.015,27.755,29.27,1902.4400000000003,0
+KZIA.US,D,20221123,000000,29.12,31.92,29.12,31.75,617.7,0
+KZIA.US,D,20221125,000000,31.5,32,30.55,31.99,187.12,0
+KZIA.US,D,20221128,000000,30,31.765,29.7,30.485,202.18000000000004,0
+KZIA.US,D,20221129,000000,30.465,31.5,29.1,29.995,387.1600000000001,0
+KZIA.US,D,20221130,000000,29.375,30.5,29.005,30.18,943.4200000000001,0
+KZIA.US,D,20221201,000000,30.56,32,30.395,31.75,2229.1400000000003,0
+KZIA.US,D,20221202,000000,30.505,32,30.505,31.955,305.82000000000005,0
+KZIA.US,D,20221205,000000,30.955,31.955,30.6,31.745,525.94,0
+KZIA.US,D,20221206,000000,30.075,32.5,30,31,2379.6,0
+KZIA.US,D,20221207,000000,30.005,30.855,28.05,29,475.22,0
+KZIA.US,D,20221208,000000,29.245,30.25,29.005,29.645,430.98,0
+KZIA.US,D,20221209,000000,31.5,31.5,29.15,31,593.88,0
+KZIA.US,D,20221212,000000,32,32,29.375,31.315,2057.6400000000003,0
+KZIA.US,D,20221213,000000,31.5,31.5,28.84,28.84,532.0400000000001,0
+KZIA.US,D,20221214,000000,29.995,30,28.645,28.645,941.0200000000001,0
+KZIA.US,D,20221215,000000,28.645,29.5,27.105,27.295,1720.6400000000003,0
+KZIA.US,D,20221216,000000,27.5,29.5,26.5,26.615,1410.7800000000002,0
+KZIA.US,D,20221219,000000,25.93,29.495,25.31,25.94,248.86000000000004,0
+KZIA.US,D,20221220,000000,26.25,28.5,25.31,26.93,1430.2800000000002,0
+KZIA.US,D,20221221,000000,26.25,27,26,26.885,503.0200000000001,0
+KZIA.US,D,20221222,000000,26.5,28,25.5,26.505,628.6200000000001,0
+KZIA.US,D,20221223,000000,26,29.49,26,27.22,187.5,0
+KZIA.US,D,20221227,000000,26,26.8126,25.1,25.275,452.6400000000001,0
+KZIA.US,D,20221228,000000,26,26.5595,25.085,25.085,548.7,0
+KZIA.US,D,20221229,000000,26.0199,27.5,25.02,27.015,707.1200000000001,0
+KZIA.US,D,20221230,000000,28.5,31.31,28.25,30.745,3821.1000000000004,0
+KZIA.US,D,20230103,000000,33,37.995,32.26,37.42,4133.54,0
+KZIA.US,D,20230104,000000,37.5,37.8875,34.65,36.5,1409.8400000000001,0
+KZIA.US,D,20230105,000000,35.9,38.93,33.5,38.93,1744.98,0
+KZIA.US,D,20230106,000000,39,39.33,35,39.33,1834.5600000000004,0
+KZIA.US,D,20230109,000000,39.33,44.2375,37.5,40.9,2659.5200000000004,0
+KZIA.US,D,20230110,000000,42.125,48.995,42.125,47.45,4587.2,0
+KZIA.US,D,20230111,000000,48.75,52.5,47,52.5,3742.7000000000003,0
+KZIA.US,D,20230117,000000,45,49.73,43.5,45,3392.6800000000003,0
+KZIA.US,D,20230118,000000,47.5,48.5,45,47.375,1145.68,0
+KZIA.US,D,20230119,000000,47.605,51,45.185,49.5,2113.36,0
+KZIA.US,D,20230120,000000,49.5,51.5,47.75,50.5,1552.5600000000002,0
+KZIA.US,D,20230123,000000,50.5,51.5,49.005,51,1353.2400000000002,0
+KZIA.US,D,20230124,000000,51,52.5,50.225,51,743.9200000000001,0
+KZIA.US,D,20230125,000000,52.5,52.5,47.5,48.035,1468.8400000000001,0
+KZIA.US,D,20230126,000000,49.2,51.5,49.2,50.5,778.08,0
+KZIA.US,D,20230127,000000,50,52,48.5,50,643.8600000000001,0
+KZIA.US,D,20230130,000000,50,52.5,49.5,50.5,1266.16,0
+KZIA.US,D,20230131,000000,51.08,51.5,49.02,51.5,626.1600000000001,0
+KZIA.US,D,20230201,000000,50,51,48.005,51,716.46,0
+KZIA.US,D,20230202,000000,50,51.5,48,51,609.6400000000001,0
+KZIA.US,D,20230203,000000,50,51,49.55,50.5,393.1,0
+KZIA.US,D,20230206,000000,50,50.5,48.75,50.5,1248.3400000000001,0
+KZIA.US,D,20230207,000000,48.57,49.995,48.5,49.5,882.6800000000002,0
+KZIA.US,D,20230208,000000,49.245,50,48.5,48.5,658.1200000000001,0
+KZIA.US,D,20230209,000000,47.5,49.4,43.505,47.5,339.1600000000001,0
+KZIA.US,D,20230210,000000,48,48,46.5,47.8,206.4,0
+KZIA.US,D,20230213,000000,43.505,47,43.5,46,479.24000000000007,0
+KZIA.US,D,20230214,000000,45.5,46.01,44.005,44.34,401.48,0
+KZIA.US,D,20230215,000000,45.5,45.5,43.63,45,840.5800000000002,0
+KZIA.US,D,20230216,000000,45,45.245,44,44.94,374.62000000000006,0
+KZIA.US,D,20230217,000000,44.175,45.87,42.7549,43.75,279.40000000000003,0
+KZIA.US,D,20230221,000000,44.08,44.08,41.565,42.995,409.34000000000003,0
+KZIA.US,D,20230222,000000,43.01,48,43.01,45.505,863.7600000000001,0
+KZIA.US,D,20230223,000000,45.25,45.25,42.05,42.58,1132.14,0
+KZIA.US,D,20230224,000000,42.61,44.05,42.605,43,120.80000000000001,0
+KZIA.US,D,20230227,000000,44,46,44,44.5,1345.6200000000001,0
+KZIA.US,D,20230228,000000,45,48.905,44.75,46,1012.4000000000001,0
+KZIA.US,D,20230301,000000,48,53.5,46,50.54,2423.5600000000004,0
+KZIA.US,D,20230302,000000,52.5,60,52.5,58.2,3399.7200000000007,0
+KZIA.US,D,20230303,000000,59,59,55.5,56,2002.2,0
+KZIA.US,D,20230306,000000,55.5,56,50.425,50.5,1076.4,0
+KZIA.US,D,20230307,000000,51.5,52.5,50,51.435,2051.6600000000003,0
+KZIA.US,D,20230308,000000,51.5,52.5,50,51.5,1579.38,0
+KZIA.US,D,20230309,000000,50,52,50,50.88,465.94000000000005,0
+KZIA.US,D,20230310,000000,50.5,53,50,50,1701.7400000000002,0
+KZIA.US,D,20230313,000000,50.5,50.7,47.5,49,1706.8600000000004,0
+KZIA.US,D,20230314,000000,49.5,51,48.1,50.5,82.4,0
+KZIA.US,D,20230315,000000,47.6,49.745,45.0536,46.955,875.1600000000001,0
+KZIA.US,D,20230316,000000,46,48.6,46,48.345,177.42000000000002,0
+KZIA.US,D,20230317,000000,46.5,47.495,42.42,47.495,983.2,0
+KZIA.US,D,20230320,000000,47.545,47.545,43.505,47,73.98,0
+KZIA.US,D,20230321,000000,47.545,47.545,44,47.035,262.72,0
+KZIA.US,D,20230322,000000,47.45,48.645,46.07,47.055,78.38000000000001,0
+KZIA.US,D,20230323,000000,46.07,47.6854,43,47.6854,578.3000000000001,0
+KZIA.US,D,20230324,000000,47.42,50,47.42,48.31,171.34000000000003,0
+KZIA.US,D,20230327,000000,50,52.5,46.56,48.045,430.90000000000003,0
+KZIA.US,D,20230328,000000,50,50,48.5,49.5,44.02000000000001,0
+KZIA.US,D,20230329,000000,49.505,52.5,49.505,52,239.82000000000005,0
+KZIA.US,D,20230330,000000,52.5,59.5,52.5,55.93,2319,0
+KZIA.US,D,20230331,000000,53,54.81,48.5,51.505,1161,0
+KZIA.US,D,20230403,000000,52,53.495,50,51.47,469.44000000000005,0
+KZIA.US,D,20230404,000000,52,57,52,55,1129.0400000000002,0
+KZIA.US,D,20230405,000000,57,59.195,56,56.5,726.1400000000001,0
+KZIA.US,D,20230406,000000,56,58,52.5,56.5,702.7,0
+KZIA.US,D,20230410,000000,55,57.36,52.5,54.5,1048.76,0
+KZIA.US,D,20230411,000000,57.5,58.5,56.455,58,862.7600000000001,0
+KZIA.US,D,20230412,000000,58.5,61.5,58,59.5,1748.7400000000002,0
+KZIA.US,D,20230413,000000,60.5,64.5,60.5,60.5,1599.3200000000002,0
+KZIA.US,D,20230414,000000,64.5,69,62.08,66,2035.6600000000003,0
+KZIA.US,D,20230417,000000,68,70,65.57,67.5,238.04000000000002,0
+KZIA.US,D,20230418,000000,67.5,84,67.455,77.25,6696.72,0
+KZIA.US,D,20230419,000000,82,82,75,75.5,1863.08,0
+KZIA.US,D,20230420,000000,77,77,68.5,69.5,1274.8000000000002,0
+KZIA.US,D,20230421,000000,68,71.5,61.5,70,486.48,0
+KZIA.US,D,20230424,000000,71,74.5,66.5,68.505,541.08,0
+KZIA.US,D,20230425,000000,68.5,71.71,63.97,66.29,196.02,0
+KZIA.US,D,20230426,000000,66.5,69.5,66.5,67.5,226.44000000000003,0
+KZIA.US,D,20230427,000000,66.5,69.995,66,68,351.14000000000004,0
+KZIA.US,D,20230428,000000,69.5,70.5,65,66.5,534.6200000000001,0
+KZIA.US,D,20230501,000000,67.5,67.5,64.5,66.25,192.54000000000002,0
+KZIA.US,D,20230502,000000,64,66.995,63,64,146.26000000000002,0
+KZIA.US,D,20230503,000000,62,64.5,60.5,61.5,398.12000000000006,0
+KZIA.US,D,20230504,000000,60.5,63.5,59.01,63.275,789.96,0
+KZIA.US,D,20230505,000000,64,64,60,61,385.14000000000004,0
+KZIA.US,D,20230508,000000,60.5,62.5,56,61.615,373.70000000000005,0
+KZIA.US,D,20230509,000000,60.995,64.5,58.5,64,196.22000000000003,0
+KZIA.US,D,20230510,000000,64.315,67,63,66.5,231.58000000000004,0
+KZIA.US,D,20230511,000000,64,66.5,63.5,66.5,73.16000000000001,0
+KZIA.US,D,20230512,000000,64,67.5,63,67.5,246.58000000000004,0
+KZIA.US,D,20230515,000000,65,69.495,62.96,66.5,340.28000000000003,0
+KZIA.US,D,20230516,000000,65,66.95,62,63,652.8800000000001,0
+KZIA.US,D,20230517,000000,61.5,65,61.5,64,609.3000000000001,0
+KZIA.US,D,20230518,000000,64,64,61.5,62.5,199.56000000000003,0
+KZIA.US,D,20230519,000000,62.5,63,61.75,63,294.16,0
+KZIA.US,D,20230522,000000,61.5,64,61.5,62.5,434.92,0
+KZIA.US,D,20230523,000000,61,67,61,66.5,370.14000000000004,0
+KZIA.US,D,20230524,000000,63,66,61.5,61.5,413.12,0
+KZIA.US,D,20230525,000000,66,66,61.5,63,490.68000000000006,0
+KZIA.US,D,20230526,000000,61,61.5,53.5,58.505,1005.0600000000001,0
+KZIA.US,D,20230530,000000,61.5,61.5,59,59.005,192.5,0
+KZIA.US,D,20230531,000000,60,60.5,58.5,59.5,125.04000000000002,0
+KZIA.US,D,20230601,000000,59,61,57,59.695,236.76,0
+KZIA.US,D,20230602,000000,60.585,60.585,57.505,60.5,247.10000000000002,0
+KZIA.US,D,20230605,000000,61,62.55,60,60,351.9200000000001,0
+KZIA.US,D,20230606,000000,61.5,64.5,60.5,63,164.38000000000002,0
+KZIA.US,D,20230607,000000,64.3,66,64,64,230.44000000000003,0
+KZIA.US,D,20230608,000000,65.005,67,65.005,66,217.88000000000002,0
+KZIA.US,D,20230609,000000,64.5,65.5,64,64,199.78000000000003,0
+KZIA.US,D,20230612,000000,63,63,60.18,62.5,102,0
+KZIA.US,D,20230613,000000,62,66,61,65.5,378.22,0
+KZIA.US,D,20230614,000000,66.5,66.5,62,63,241.02000000000004,0
+KZIA.US,D,20230615,000000,62,63,61.79,63,154.16000000000003,0
+KZIA.US,D,20230616,000000,62.665,65.22,62,62,104.66000000000003,0
+KZIA.US,D,20230620,000000,62.005,63.5,57.5,63,317.22,0
+KZIA.US,D,20230621,000000,60.5,64.69,60.5,63.5,835.6800000000002,0
+KZIA.US,D,20230622,000000,65,65,61,61.5,306.40000000000003,0
+KZIA.US,D,20230623,000000,62,64.995,58.005,61.5,123.10000000000001,0
+KZIA.US,D,20230626,000000,60.25,62,58.76,61.5,95.30000000000001,0
+KZIA.US,D,20230627,000000,59.5,62.5,59.5,60.5,122.88000000000002,0
+KZIA.US,D,20230628,000000,62,65.405,57.005,58.5,473.8,0
+KZIA.US,D,20230629,000000,58,59.5,57.5,59.5,176.02,0
+KZIA.US,D,20230630,000000,58,58.5,55.5,58,271.36000000000007,0
+KZIA.US,D,20230703,000000,57,58.25,57,58,73.76,0
+KZIA.US,D,20230705,000000,56,59.49,56,58.5,91.58000000000001,0
+KZIA.US,D,20230706,000000,63,64,48.505,53.5,187568.46000000002,0
+KZIA.US,D,20230707,000000,52.5,55,51,54,8279.800000000001,0
+KZIA.US,D,20230710,000000,52,54,51.5,54,4693.920000000001,0
+KZIA.US,D,20230711,000000,54.5,54.5,44.58,50,4927.400000000001,0
+KZIA.US,D,20230712,000000,47.59,50,45.5,48.5,2493.2200000000003,0
+KZIA.US,D,20230713,000000,48,48.4,43.965,44.5,2133.92,0
+KZIA.US,D,20230714,000000,45.14,45.14,42.5,43.705,1151.8200000000002,0
+KZIA.US,D,20230717,000000,42.5,43.5,40.55,42.5,2003.7400000000002,0
+KZIA.US,D,20230718,000000,43.5,43.5,42.125,42.13,1199,0
+KZIA.US,D,20230719,000000,43.5,43.5,41.325,43,699.08,0
+KZIA.US,D,20230720,000000,42.5,43,41.41,41.935,734.2600000000001,0
+KZIA.US,D,20230721,000000,41.935,43,40.5,42.995,445.1400000000001,0
+KZIA.US,D,20230724,000000,41.895,49.495,41.5,44.5,1145.0400000000002,0
+KZIA.US,D,20230725,000000,45,46.4,41.6,45,581.1,0
+KZIA.US,D,20230726,000000,43.5,46.2,43.5,45,461.18000000000006,0
+KZIA.US,D,20230727,000000,46.5,50.075,43.5,47.495,1798,0
+KZIA.US,D,20230728,000000,45.5,50.475,45,48,1523.0800000000002,0
+KZIA.US,D,20230731,000000,49.27,54.5,47.75,50.5,2219.8,0
+KZIA.US,D,20230801,000000,52,54.5,50.5,54.5,643.4000000000001,0
+KZIA.US,D,20230802,000000,52.5,54,51,52,1081.38,0
+KZIA.US,D,20230803,000000,51.25,55,51.25,52.855,806.1400000000001,0
+KZIA.US,D,20230804,000000,53.5,54.5,48,54.5,852.7800000000002,0
+KZIA.US,D,20230807,000000,53.5,53.5,49.645,51,1817.7400000000002,0
+KZIA.US,D,20230808,000000,49,51.23,46.505,49,831.04,0
+KZIA.US,D,20230809,000000,46.505,52.5,46.505,49.5125,312.54,0
+KZIA.US,D,20230810,000000,49.02,51.495,48.5225,48.95,307.14000000000004,0
+KZIA.US,D,20230811,000000,47,51,45.105,48,313.38000000000005,0
+KZIA.US,D,20230814,000000,48,48,46.5,47.29,111.98,0
+KZIA.US,D,20230815,000000,46.75,49.645,42.6,45.105,339.70000000000005,0
+KZIA.US,D,20230816,000000,47.995,48.55,44.08,46.295,180.96000000000004,0
+KZIA.US,D,20230817,000000,48.395,48.395,43,45,551.5200000000001,0
+KZIA.US,D,20230818,000000,48,48,43.6,45.45,80.98000000000002,0
+KZIA.US,D,20230821,000000,46.415,47,43.755,45.505,121,0
+KZIA.US,D,20230822,000000,45,47.845,43,45,154.46000000000004,0
+KZIA.US,D,20230823,000000,46.985,46.985,43.86,44,207.26,0
+KZIA.US,D,20230824,000000,43.75,45,43,43,644.2600000000001,0
+KZIA.US,D,20230825,000000,43.735,45,42.55,42.55,214.08000000000004,0
+KZIA.US,D,20230828,000000,42.55,45.5,42.55,45,191.8,0
+KZIA.US,D,20230829,000000,47.995,47.995,44.5,44.5,233.42000000000004,0
+KZIA.US,D,20230830,000000,47.5,47.5,44.505,44.605,166.46000000000004,0
+KZIA.US,D,20230831,000000,44.5,46.5,44.5,45.505,159.38000000000002,0
+KZIA.US,D,20230901,000000,46.495,48.505,45.5,48.5,639.3400000000001,0
+KZIA.US,D,20230905,000000,50,52.5,45.84,50.5,898.8000000000001,0
+KZIA.US,D,20230906,000000,52.5,57.5,52,56,2062.6200000000003,0
+KZIA.US,D,20230907,000000,56.75,56.995,54,54.995,790.9200000000001,0
+KZIA.US,D,20230908,000000,55.285,56,50.505,52.61,725.48,0
+KZIA.US,D,20230911,000000,51.5,54.5,50.5,53,148.1,0
+KZIA.US,D,20230912,000000,53.49,53.49,50.5,50.505,93.46000000000001,0
+KZIA.US,D,20230913,000000,52.5,52.5,50.64,51.5,257.38000000000005,0
+KZIA.US,D,20230914,000000,52.5,52.5,50.5,51.75,77.88000000000001,0
+KZIA.US,D,20230915,000000,51,51.5,48.005,50.5,346.6,0
+KZIA.US,D,20230918,000000,50.5,50.94,50,50,352.14000000000004,0
+KZIA.US,D,20230919,000000,49,53,49,52,844.3000000000001,0
+KZIA.US,D,20230920,000000,51.82,52,50.5,50.53,516.34,0
+KZIA.US,D,20230921,000000,50.5,52.5,49.5,50,316.94000000000005,0
+KZIA.US,D,20230922,000000,49,51.5,47,51.5,232.92000000000004,0
+KZIA.US,D,20230925,000000,50.5,51.5,46.5,51.5,197.70000000000002,0
+KZIA.US,D,20230926,000000,49,51,43,50.045,542.38,0
+KZIA.US,D,20230927,000000,49.995,52.5,47.505,51.5,378.18000000000006,0
+KZIA.US,D,20230928,000000,50.5,52.5,49.5,52.5,154.64000000000001,0
+KZIA.US,D,20230929,000000,53,53.5,49,49.7625,921.0800000000002,0
+KZIA.US,D,20231002,000000,50,51.3,47.55,49.405,294.02000000000004,0
+KZIA.US,D,20231003,000000,48.15,49.875,44.005,46,1266.2,0
+KZIA.US,D,20231004,000000,43.65,48.15,43.65,45.44,200.88000000000002,0
+KZIA.US,D,20231005,000000,46,49.4949,45,47.5,249.86000000000004,0
+KZIA.US,D,20231011,000000,40,42,38.13,40.005,5686.84,0
+KZIA.US,D,20231012,000000,40,40.22,34.69,37.25,1262.7400000000002,0
+KZIA.US,D,20231013,000000,36,36,31.685,34,1363.7,0
+KZIA.US,D,20231016,000000,33.25,35,32.5,34.5,2161.9,0
+KZIA.US,D,20231017,000000,34,36.75,33,33.005,1355.0200000000002,0
+KZIA.US,D,20231018,000000,34.635,34.635,31.4625,31.51,1030.22,0
+KZIA.US,D,20231019,000000,31.005,31.005,29.495,30.5,1481.9,0
+KZIA.US,D,20231020,000000,30.5,34.235,29.05,31.94,1543.4400000000003,0
+KZIA.US,D,20231023,000000,30.65,31,29,30.25,1306.1800000000003,0
+KZIA.US,D,20231024,000000,28.835,31,27.5,29.99,1243.6000000000001,0
+KZIA.US,D,20231025,000000,28.5,31.5,28.395,29.5,473.58000000000004,0
+KZIA.US,D,20231026,000000,28.8,31.5,28,28.5,1540.2,0
+KZIA.US,D,20231027,000000,28.5,28.5,26.325,28.5,472.82,0
+KZIA.US,D,20231030,000000,27.5,28.5,25.5,26.5,2049.76,0
+KZIA.US,D,20231031,000000,25.035,25.22,16.075,20.995,5166.5,0
+KZIA.US,D,20231101,000000,22.205,23.375,20.005,20.5249,4827.54,0
+KZIA.US,D,20231102,000000,20.5,22.5,20,20,2868.6400000000003,0
+KZIA.US,D,20231103,000000,20,28.75,20,23.45,10471.520000000002,0
+KZIA.US,D,20231106,000000,23.455,29.745,23.45,28.7,5014.560000000001,0
+KZIA.US,D,20231107,000000,28.7,38.51,28.45,33.735,3717,0
+KZIA.US,D,20231108,000000,35.405,38.44,34.505,36,1895.6600000000003,0
+KZIA.US,D,20231109,000000,35,35.5,31.84,32.005,4741.4400000000005,0
+KZIA.US,D,20231110,000000,28.645,32.5,27.045,32,3988.6600000000008,0
+KZIA.US,D,20231113,000000,32.4,35.24,30,32.885,1443.92,0
+KZIA.US,D,20231114,000000,34.385,37.48,32,37,1291.0600000000002,0
+KZIA.US,D,20231115,000000,43.92,43.92,37.55,38.65,2793.3800000000006,0
+KZIA.US,D,20231116,000000,39.995,42.095,38.205,40.5,1108.8200000000002,0
+KZIA.US,D,20231117,000000,40.25,42,38.36,41.095,431.38000000000005,0
+KZIA.US,D,20231120,000000,41.095,41.095,37.75,38.585,815.5400000000001,0
+KZIA.US,D,20231121,000000,38.345,38.465,32.62,34.5,1469.5,0
+KZIA.US,D,20231122,000000,35,37.44,34.505,35,247,0
+KZIA.US,D,20231124,000000,35,35,32.04,35,128.54000000000002,0
+KZIA.US,D,20231127,000000,33.95,34.5,29.505,29.9,1036.22,0
+KZIA.US,D,20231128,000000,33,33,30.2021,32,585.3000000000001,0
+KZIA.US,D,20231129,000000,36.5,36.5,28.885,29.97,6667.200000000001,0
+KZIA.US,D,20231130,000000,30,30,27.73,28.035,351.52000000000004,0
+KZIA.US,D,20231201,000000,25,25,22.5,22.55,4043.9800000000005,0
+KZIA.US,D,20231204,000000,22.5,26.94,22,22.3875,2239.2000000000003,0
+KZIA.US,D,20231205,000000,22,24.4849,20,22.98,1398.8000000000002,0
+KZIA.US,D,20231206,000000,23.5,23.5,20.855,22,1916.3000000000002,0
+KZIA.US,D,20231207,000000,22.005,22.995,19.65,21.495,1887.5600000000004,0
+KZIA.US,D,20231208,000000,20.435,22.98,17.5,20,2546.6200000000003,0
+KZIA.US,D,20231211,000000,20,22.94,18.5,21,1729.5600000000004,0
+KZIA.US,D,20231212,000000,20,21.665,18.585,20,1902.9600000000003,0
+KZIA.US,D,20231213,000000,19.745,20.4995,19,20,954.1800000000002,0
+KZIA.US,D,20231214,000000,21.5,21.955,18.96,21.64,612.1400000000001,0
+KZIA.US,D,20231215,000000,21.2949,23.57,19.115,20,1371.6200000000001,0
+KZIA.US,D,20231218,000000,19.965,21.79,19,20,561.8000000000001,0
+KZIA.US,D,20231219,000000,20,21.5,19.9,19.965,565.5400000000001,0
+KZIA.US,D,20231220,000000,20.155,20.485,19,20.25,349.32000000000005,0
+KZIA.US,D,20231221,000000,19.355,20.5,18.035,19.25,826.5800000000002,0
+KZIA.US,D,20231222,000000,19.25,20.46,19.16,20.46,855.74,0
+KZIA.US,D,20231226,000000,20.42,21.5,19.3,21.5,704.8000000000001,0
+KZIA.US,D,20231227,000000,20.505,23.99,20.505,21.5,2488.6800000000003,0
+KZIA.US,D,20231228,000000,22,23.225,20.505,22.5,681.5400000000001,0
+KZIA.US,D,20231229,000000,23.975,24,21.53,21.975,2465.2000000000003,0
+KZIA.US,D,20240102,000000,23.99,23.99,21.015,22.5,1679.78,0
+KZIA.US,D,20240103,000000,23.91,23.91,21.015,22.06,1243.9800000000002,0
+KZIA.US,D,20240104,000000,22.49,22.5,19,20.1,820.3000000000001,0
+KZIA.US,D,20240105,000000,20.95,21.01,19.5,20.005,970.5200000000001,0
+KZIA.US,D,20240108,000000,20,21.155,15.555,17.5,13331.920000000002,0
+KZIA.US,D,20240109,000000,17.05,18.38,17.05,17.5,701.08,0
+KZIA.US,D,20240110,000000,17.95,20.175,14.87,18,2529.9,0
+KZIA.US,D,20240111,000000,17.5,18.895,17.235,17.5,1714.08,0
+KZIA.US,D,20240112,000000,18.195,19.5,16.77,17.495,1363.3000000000002,0
+KZIA.US,D,20240116,000000,16.15,19.23,14.99,16.505,6034.8,0
+KZIA.US,D,20240117,000000,17,19.16,15.05,17.17,1227.9400000000003,0
+KZIA.US,D,20240118,000000,18.5,18.5,16,16.775,645.0200000000001,0
+KZIA.US,D,20240119,000000,17.75,18.7,15,17.5,3260.1000000000004,0
+KZIA.US,D,20240122,000000,17.5,18.9,17.25,17.5,1325.42,0
+KZIA.US,D,20240123,000000,17.9594,19,17.5,17.5,2308.2400000000002,0
+KZIA.US,D,20240124,000000,18.7,19.9995,16.2,17.5,17487.8,0
+KZIA.US,D,20240125,000000,19.95,19.95,16.5,18.475,52218.72,0
+KZIA.US,D,20240126,000000,18.1,19.385,16.525,17,8187.620000000002,0
+KZIA.US,D,20240129,000000,17.495,18.22,15.555,16.925,8148.880000000001,0
+KZIA.US,D,20240130,000000,17,17.495,13.75,14.87,13508,0
+KZIA.US,D,20240131,000000,13.515,15.6699,13.515,14.95,3521.4,0
+KZIA.US,D,20240201,000000,14.85,16.495,14,14.95,3398.9,0
+KZIA.US,D,20240202,000000,14.73,15,13.05,13.55,3772.16,0
+KZIA.US,D,20240205,000000,12.5,14.7,12.5,13.5,2134.4,0
+KZIA.US,D,20240206,000000,13.675,14.39,12,12.875,8024.6,0
+KZIA.US,D,20240207,000000,12.65,14.945,12.375,13.21,15418.720000000001,0
+KZIA.US,D,20240208,000000,13.5,15,12.605,14.215,3991.5,0
+KZIA.US,D,20240209,000000,14.61,15,12.62,13.56,5895.280000000001,0
+KZIA.US,D,20240212,000000,13.9,14.5,13.5,13.505,1915.6000000000001,0
+KZIA.US,D,20240213,000000,14.95,15,13.75,13.87,6409.740000000001,0
+KZIA.US,D,20240214,000000,14.75,15.25,13.365,14.445,4433.18,0
+KZIA.US,D,20240215,000000,14.95,15.625,13.5,15.515,12255.460000000001,0
+KZIA.US,D,20240216,000000,16.54,20,15.28,17.675,25718.040000000005,0
+KZIA.US,D,20240220,000000,21.75,21.75,16.25,19.845,8495.44,0
+KZIA.US,D,20240221,000000,21.4,22.4899,14.28,15.755,412758.82000000007,0
+KZIA.US,D,20240222,000000,15,16.1,12.665,14.975,38504.380000000005,0
+KZIA.US,D,20240223,000000,14.5,16.5,13.575,15.4,18007.840000000004,0
+KZIA.US,D,20240226,000000,14.69,15.62,13.96,14.84,16673.66,0
+KZIA.US,D,20240227,000000,14.58,15.24,13.185,13.95,13845.460000000001,0
+KZIA.US,D,20240228,000000,14.45,14.5,13,13,42223.340000000004,0
+KZIA.US,D,20240229,000000,14.005,14.1,11.525,12.755,15011.86,0
+KZIA.US,D,20240301,000000,13.485,13.485,10.83,12.845,12060.140000000001,0
+KZIA.US,D,20240304,000000,12.705,12.745,11.95,12.45,6780.240000000002,0
+KZIA.US,D,20240305,000000,12.5,12.5,10.83,11,13342.280000000002,0
+KZIA.US,D,20240306,000000,10.95,11.47,9.33,10.795,15394.760000000002,0
+KZIA.US,D,20240307,000000,11.2,11.2,9.77,10.995,5405.1,0
+KZIA.US,D,20240308,000000,10.535,10.995,9.8,10.38,3972.2600000000007,0
+KZIA.US,D,20240311,000000,10.93,10.93,9.56,10.065,4614.88,0
+KZIA.US,D,20240312,000000,10.28,10.485,9.9,10.345,2964.34,0
+KZIA.US,D,20240313,000000,10.325,11.495,10.325,11.21,15047.36,0
+KZIA.US,D,20240314,000000,11.5,11.5,10.75,11.17,3726.4,0
+KZIA.US,D,20240315,000000,11.45,11.45,10.565,11.195,4219.68,0
+KZIA.US,D,20240318,000000,11.05,11.895,11.05,11.625,4619.240000000001,0
+KZIA.US,D,20240319,000000,11.5,12.88,11.375,12.745,5941.040000000001,0
+KZIA.US,D,20240320,000000,12.67,14.4,12.505,13.95,13184,0
+KZIA.US,D,20240321,000000,13,14.1268,11.3,12.71,66304.7,0
+KZIA.US,D,20240322,000000,11.93,13.9,11.91,13.495,9551.36,0
+KZIA.US,D,20240325,000000,14,14.325,12.535,13.4,4911.320000000001,0
+KZIA.US,D,20240326,000000,13.49,16,13.375,15.78,13551,0
+KZIA.US,D,20240327,000000,14.95,16,14.65,15.685,5902.380000000001,0
+KZIA.US,D,20240328,000000,14.5,16.005,14,15.49,7520.380000000001,0
+KZIA.US,D,20240401,000000,16,16.795,14.725,16.25,5136.660000000001,0
+KZIA.US,D,20240402,000000,16.5,16.995,15.255,16.465,4415.8,0
+KZIA.US,D,20240403,000000,16.45,16.985,15.78,16.84,2566.2400000000002,0
+KZIA.US,D,20240404,000000,17,17,16.225,16.66,3958.0800000000004,0
+KZIA.US,D,20240405,000000,17.49,19.8972,17.2475,18.1875,20193.2,0
+KZIA.US,D,20240408,000000,18.5,21,17.95,20.25,15351.920000000002,0
+KZIA.US,D,20240409,000000,20,24.9,20,22.95,22420.260000000002,0
+KZIA.US,D,20240410,000000,23.9,24,18.35,21.345,20193.920000000002,0
+KZIA.US,D,20240411,000000,20.815,21.505,17.85,18,10019.04,0
+KZIA.US,D,20240412,000000,16.985,18.8949,16.87,17.8,6694.660000000001,0
+KZIA.US,D,20240415,000000,17.905,18.4975,14.8,15.35,9123.4,0
+KZIA.US,D,20240416,000000,14.8,15.5025,12.5,14.55,6205.4400000000005,0
+KZIA.US,D,20240417,000000,14.95,19.435,14.365,17.21,6452.4800000000005,0
+KZIA.US,D,20240418,000000,17.24,18.5,16.505,17.31,5336.5,0
+KZIA.US,D,20240419,000000,17.05,20.35,16.6703,18.8,6069,0
+KZIA.US,D,20240422,000000,20.15,20.325,18.4,18.85,2407.1,0
+KZIA.US,D,20240423,000000,18.55,20.5,18.1948,19.75,2718.32,0
+KZIA.US,D,20240424,000000,19.085,20,18.65,19.45,2097.0400000000004,0
+KZIA.US,D,20240425,000000,19.4,20.095,17,18.4975,3385.5800000000004,0
+KZIA.US,D,20240426,000000,18.642,19.45,17.85,18.5,1111.4400000000003,0
+KZIA.US,D,20240429,000000,18.745,19,17.6,17.75,908.0600000000001,0
+KZIA.US,D,20240430,000000,17.55,18.3675,15.96,16.74,2109.5600000000004,0
+KZIA.US,D,20240501,000000,17,17,14.26,14.935,13845.04,0
+KZIA.US,D,20240502,000000,15,15.495,13.5,14.125,8271.76,0
+KZIA.US,D,20240503,000000,14.95,15.5,13.25,13.6,7875.360000000001,0
+KZIA.US,D,20240506,000000,13.38,14.75,13.3,14.005,1900.4400000000003,0
+KZIA.US,D,20240507,000000,14.5,15.06,14.055,14.64,4915.4400000000005,0
+KZIA.US,D,20240508,000000,14.5,14.99,13.55,14.46,1259.2400000000002,0
+KZIA.US,D,20240509,000000,14.46,14.7,13.885,14.39,666.3000000000001,0
+KZIA.US,D,20240510,000000,14.875,15,13.6,14.3,3091.5200000000004,0
+KZIA.US,D,20240513,000000,14.25,14.995,14,14.985,1736.0600000000004,0
+KZIA.US,D,20240514,000000,14.23,14.995,13.55,14.49,1215.8400000000001,0
+KZIA.US,D,20240515,000000,14,14.49,13.15,13.88,4066.6600000000008,0
+KZIA.US,D,20240516,000000,13.995,15,13.55,14.715,1822.6000000000001,0
+KZIA.US,D,20240517,000000,14.505,14.99,14.1,14.11,909.9000000000001,0
+KZIA.US,D,20240520,000000,14,14.005,10.015,13.75,7077.260000000001,0
+KZIA.US,D,20240521,000000,13.75,14.3685,11.785,14.09,916,0
+KZIA.US,D,20240522,000000,14,14.495,13.5,14.1125,2859.1600000000003,0
+KZIA.US,D,20240523,000000,14.1,14.255,13.5,13.5,1014.4800000000001,0
+KZIA.US,D,20240524,000000,13.55,14.495,13.5,13.965,616.7400000000001,0
+KZIA.US,D,20240528,000000,13.75,14.5,13.055,13.745,3743.5400000000004,0
+KZIA.US,D,20240529,000000,13.5,13.91,10.025,12.1,6215.120000000001,0
+KZIA.US,D,20240530,000000,12,12.99,12,12.485,2282.1800000000003,0
+KZIA.US,D,20240531,000000,12.6,13.88,12,13,3754.6800000000003,0
+KZIA.US,D,20240603,000000,13.12,13.495,12.61,13.495,1202.4,0
+KZIA.US,D,20240604,000000,13.18,13.18,12.03,12.51,1608.2800000000002,0
+KZIA.US,D,20240605,000000,12.445,13.5,12.445,13.3,942.1800000000002,0
+KZIA.US,D,20240606,000000,13.3,13.5,12.035,12.7175,3515.9400000000005,0
+KZIA.US,D,20240607,000000,12.56,12.9299,12.06,12.475,1636.5800000000002,0
+KZIA.US,D,20240610,000000,12.77,13.705,12.2575,13.35,1479.2200000000003,0
+KZIA.US,D,20240611,000000,13.005,13.4394,12.505,13.105,340.4200000000001,0
+KZIA.US,D,20240612,000000,13,13.18,12.055,12.495,2763.6600000000003,0
+KZIA.US,D,20240613,000000,12.995,13,12.0049,12.115,1873.9600000000003,0
+KZIA.US,D,20240614,000000,12.885,12.885,9.615,11.5032,10167.460000000001,0
+KZIA.US,D,20240617,000000,11.45,12.48,11.425,11.5,4135.920000000001,0
+KZIA.US,D,20240618,000000,12.39,13.1,11.5,12.055,6273.4400000000005,0
+KZIA.US,D,20240620,000000,12.25,13.915,12.0005,13.5,3156.8600000000006,0
+KZIA.US,D,20240621,000000,12.665,13.5,12.51,13.38,1302.2800000000002,0
+KZIA.US,D,20240624,000000,13.45,14,10.985,11.3,8256.220000000001,0
+KZIA.US,D,20240625,000000,11.055,11.55,9.76,9.91,11821.640000000001,0
+KZIA.US,D,20240626,000000,10.275,11.49,10.005,10.435,7526.700000000001,0
+KZIA.US,D,20240627,000000,11.75,11.95,10.7,11.1,5680.360000000001,0
+KZIA.US,D,20240628,000000,11.685,11.95,11.055,11.43,3041.26,0
+KZIA.US,D,20240701,000000,11.945,11.945,10.84,10.84,2939.1000000000004,0
+KZIA.US,D,20240702,000000,10.835,11.445,10.52,10.715,2919.2000000000003,0
+KZIA.US,D,20240703,000000,10.71,11.245,10.13,10.515,1782.4600000000003,0
+KZIA.US,D,20240705,000000,10.51,10.95,9.665,10.03,7036.5,0
+KZIA.US,D,20240708,000000,10.025,10.4,9.755,9.96,4120.5,0
+KZIA.US,D,20240709,000000,9.945,10.45,9.55,9.6,2118.9,0
+KZIA.US,D,20240710,000000,15,54,13.5,33.41,9004863.46,0
+KZIA.US,D,20240711,000000,51.75,79,45.65,62,4534865.640000001,0
+KZIA.US,D,20240712,000000,53.5,55.25,43.055,44.79,512368.10000000003,0
+KZIA.US,D,20240715,000000,37.565,40.75,27.625,27.895,306892.10000000003,0
+KZIA.US,D,20240716,000000,30.14,33.825,27.5,28.615,497935.62000000005,0
+KZIA.US,D,20240717,000000,28,39,26.75,32.93,480062.56000000006,0
+KZIA.US,D,20240718,000000,30.8,33,29.535,29.66,84734.18000000001,0
+KZIA.US,D,20240719,000000,30.275,30.6,25.505,26.255,71158,0
+KZIA.US,D,20240722,000000,28.605,28.65,22.955,23.125,90061.40000000001,0
+KZIA.US,D,20240723,000000,22.67,22.995,18.81,19,87376.86000000002,0
+KZIA.US,D,20240724,000000,18.74,20.495,17.59,18.025,44414.68000000001,0
+KZIA.US,D,20240725,000000,18.315,21.66,17.025,20.8351,52168.740000000005,0
+KZIA.US,D,20240726,000000,20.89,21.5,19.505,20.13,24851.960000000003,0
+KZIA.US,D,20240729,000000,20.145,21.15,19.15,20,17698.9,0
+KZIA.US,D,20240730,000000,19.14,19.7,17.645,18.835,14551.14,0
+KZIA.US,D,20240731,000000,18.355,19,18.105,18.65,15709.6,0
+KZIA.US,D,20240801,000000,18.22,18.995,17.14,17.4624,12442.620000000003,0
+KZIA.US,D,20240802,000000,17.46,17.675,15.53,16.1,20297.440000000002,0
+KZIA.US,D,20240805,000000,15,16.73,14.9,16.015,8790.140000000001,0
+KZIA.US,D,20240806,000000,16.5,17.5,15.8144,16.0136,9461,0
+KZIA.US,D,20240807,000000,16,17.495,16,17.4435,10302.880000000001,0
+KZIA.US,D,20240808,000000,17.2,21.3049,17.005,19.6,33302,0
+KZIA.US,D,20240809,000000,20.495,23,20,21.5,28115.240000000005,0
+KZIA.US,D,20240812,000000,22.02,22.93,20.03,20.325,13623.64,0
+KZIA.US,D,20240813,000000,20.405,21.2,19.01,19.75,21023.740000000005,0
+KZIA.US,D,20240814,000000,20,20,17.735,17.87,11238.120000000003,0
+KZIA.US,D,20240815,000000,18.49,19.28,18.25,19.25,4667.920000000001,0
+KZIA.US,D,20240816,000000,20.25,20.75,19.15,20,10158.920000000002,0
+KZIA.US,D,20240819,000000,20.205,20.5,18.67,18.96,12622.260000000002,0
+KZIA.US,D,20240820,000000,18.5,19,18,18.5,5047.4400000000005,0
+KZIA.US,D,20240821,000000,18.5,19.23,17.5,18.31,6836.12,0
+KZIA.US,D,20240822,000000,18.365,18.6,17,17.595,7749.8,0
+KZIA.US,D,20240823,000000,17.635,18.28,17.05,18,4845.34,0
+KZIA.US,D,20240826,000000,18,18.4999,17.35,18.005,7671.760000000001,0
+KZIA.US,D,20240827,000000,18.5,22.5,17,21.83,53642.92000000001,0
+KZIA.US,D,20240828,000000,20.67,21.495,19,19.4,14928.820000000002,0
+KZIA.US,D,20240829,000000,19.275,19.8,18.525,19.575,3908.76,0
+KZIA.US,D,20240830,000000,19.42,22,19.12,21.165,24404.06,0
+KZIA.US,D,20240903,000000,20.5,22.5,18,18.92,15128.04,0
+KZIA.US,D,20240904,000000,19.1,20.605,19.0649,19.105,4317.780000000001,0
+KZIA.US,D,20240905,000000,19.5,20.5,18,20.5,7074.9800000000005,0
+KZIA.US,D,20240906,000000,19.27,19.8,18.25,18.575,9915.560000000001,0
+KZIA.US,D,20240909,000000,18.6,19.29,18.51,18.905,2437.5600000000004,0
+KZIA.US,D,20240910,000000,19.135,19.225,18.25,18.28,3722.66,0
+KZIA.US,D,20240911,000000,18.4,19,17.555,18.285,4909,0
+KZIA.US,D,20240912,000000,18.495,18.935,16.2,17.325,435536.1400000001,0
+KZIA.US,D,20240913,000000,16.385,17.75,16.155,17.155,28892.420000000002,0
+KZIA.US,D,20240916,000000,17.25,17.5,16.7,17,11536.820000000002,0
+KZIA.US,D,20240917,000000,16.915,16.985,15.75,16.01,18591.2,0
+KZIA.US,D,20240918,000000,16.29,17.3,15.6,17,10945.960000000001,0
+KZIA.US,D,20240919,000000,16.65,17,16.01,16.515,9152,0
+KZIA.US,D,20240920,000000,16.5,16.5,15.75,16.235,4190.4800000000005,0
+KZIA.US,D,20240923,000000,15.89,16.72,15.55,16.72,6561.340000000001,0
+KZIA.US,D,20240924,000000,16.72,16.72,15.9,16.315,4855.240000000001,0
+KZIA.US,D,20240925,000000,16.4,16.95,15.585,16.35,10473.340000000002,0
+KZIA.US,D,20240926,000000,17.48,18.495,17.2,18.22,16698.2,0
+KZIA.US,D,20240927,000000,18.5,19.875,18.235,19.71,16465.08,0
+KZIA.US,D,20240930,000000,19.98,22.5,19.25,21.495,24083.180000000004,0
+KZIA.US,D,20241001,000000,21.275,21.995,20.05,21.55,12687.7,0
+KZIA.US,D,20241002,000000,22.495,25.455,21.25,21.82,35580.44,0
+KZIA.US,D,20241003,000000,21.25,21.815,19.05,21.43,8950.62,0
+KZIA.US,D,20241004,000000,21.43,22.785,21.43,22.01,7303.060000000001,0
+KZIA.US,D,20241007,000000,21.75,21.75,20.35,20.77,7160.760000000001,0
+KZIA.US,D,20241008,000000,20.495,21.4,20.21,21.3,3288.34,0
+KZIA.US,D,20241009,000000,20.5,20.575,19.575,19.8,6506.920000000001,0
+KZIA.US,D,20241010,000000,19.8,20.15,19.51,20.15,3382.66,0
+KZIA.US,D,20241011,000000,20,20.48,19.665,20.3,2970.6200000000003,0
+KZIA.US,D,20241014,000000,20.3,20.7379,19.925,20.13,2946.34,0
+KZIA.US,D,20241015,000000,20,20.375,16.4,16.505,28190.820000000003,0
+KZIA.US,D,20241016,000000,16.85,16.95,16.405,16.67,9313.2,0
+KZIA.US,D,20241017,000000,18.73,27.99,18.25,26.345,341226.16000000003,0
+KZIA.US,D,20241018,000000,24.25,28.5,23.5,25.12,57229.66,0
+KZIA.US,D,20241021,000000,26,32.365,25.5,28.08,67092.1,0
+KZIA.US,D,20241022,000000,28.88,29,26.35,28.435,13685.620000000003,0
+KZIA.US,D,20241023,000000,29.14,31.485,28,28.965,15813.720000000001,0
+KZIA.US,D,20241024,000000,28.55,28.97,26.005,26.4,16085.160000000002,0
+KZIA.US,D,20241025,000000,26.5,27,25.55,26,9066.960000000001,0
+KZIA.US,D,20241028,000000,23.4,26.05,22.4,23.3,49921.600000000006,0
+KZIA.US,D,20241029,000000,23.55,27.8,23.5,26.95,36273,0
+KZIA.US,D,20241030,000000,25.8,28.9,25.8,28.4,26199.600000000002,0
+KZIA.US,D,20241031,000000,27.65,28.5,26.75,27,8042,0
+KZIA.US,D,20241101,000000,27,28.8,27,27.6005,7379,0
+KZIA.US,D,20241104,000000,28.25,39.05,28.25,32.9,112871.8,0
+KZIA.US,D,20241105,000000,31.9,36.3015,30.05,30.65,44524.200000000004,0
+KZIA.US,D,20241106,000000,31.4,34.8,31,32,41126.200000000004,0
+KZIA.US,D,20241107,000000,31.8,32.5,28.55,29.3,16118.800000000001,0
+KZIA.US,D,20241108,000000,29.9,30.036,28.15,28.7,11781.800000000001,0
+KZIA.US,D,20241111,000000,28.75,34.25,28.75,33.9,15434.6,0
+KZIA.US,D,20241112,000000,33.45,34.4,31.75,31.95,16286.800000000001,0
+KZIA.US,D,20241113,000000,31.95,31.95,27.55,28.5,20361.4,0
+KZIA.US,D,20241114,000000,28,28.5,26.05,26.35,8709,0
+KZIA.US,D,20241115,000000,26.35,27.046,21.5,22.85,19936,0
+KZIA.US,D,20241118,000000,22.5,27.45,22.3,25.4,9593.2,0
+KZIA.US,D,20241119,000000,25.25,29.35,25.01,28.55,14589.400000000001,0
+KZIA.US,D,20241120,000000,28.35,30.05,27.5,28.05,8425.4,0
+KZIA.US,D,20241121,000000,28.15,29.3655,26.844,27.65,3593,0
+KZIA.US,D,20241122,000000,28.2,29.85,27.85,28.8,10586.2,0
+KZIA.US,D,20241125,000000,28.8,29.3,27,27.45,5548.200000000001,0
+KZIA.US,D,20241126,000000,27.4,28.25,27,27.8885,5613.200000000001,0
+KZIA.US,D,20241127,000000,27.7,29,27,27.3,5200.200000000001,0
+KZIA.US,D,20241129,000000,28.1,28.75,25.8,25.85,6232.6,0
+KZIA.US,D,20241202,000000,25.85,26.3,23,25,28221.4,0
+KZIA.US,D,20241203,000000,25,26,23.9,24.7,6441.6,0
+KZIA.US,D,20241204,000000,24.7,25.4,22.6,22.625,9423,0
+KZIA.US,D,20241205,000000,22.5,23.6,21,22.4,15184.6,0
+KZIA.US,D,20241206,000000,22.3,23.2515,20.507,21.9,27102,0
+KZIA.US,D,20241209,000000,21.4,22.6,18.35,18.5,28528.4,0
+KZIA.US,D,20241210,000000,19.4,20.5,17.15,17.95,29717.2,0
+KZIA.US,D,20241211,000000,18.2,18.7635,16.05,18.35,15746.400000000001,0
+KZIA.US,D,20241212,000000,18,19.05,17.5505,18.35,6158.200000000001,0
+KZIA.US,D,20241213,000000,18.55,19.15,16.75,17.75,8841.4,0
+KZIA.US,D,20241216,000000,17.7,21,16.45,16.65,38089.200000000004,0
+KZIA.US,D,20241217,000000,18.2,18.2,15,17,26741.4,0
+KZIA.US,D,20241218,000000,16.75,16.844,13.9,14.25,28342.2,0
+KZIA.US,D,20241219,000000,14.9,16.3,14.35,15.15,29799,0
+KZIA.US,D,20241220,000000,15.55,15.8,14.425,15.1,11937.2,0
+KZIA.US,D,20241223,000000,14.8,15.6775,14.8,14.85,4386.2,0
+KZIA.US,D,20241224,000000,14.65,14.9995,14.55,14.55,3325.4,0
+KZIA.US,D,20241226,000000,14.75,16,14.25,15.1,8526.4,0
+KZIA.US,D,20241227,000000,15.15,15.83,14.8,15.35,6767.6,0
+KZIA.US,D,20241230,000000,15,15.838,14.85,15.5,6998,0
+KZIA.US,D,20241231,000000,14.25,14.65,8.75,8.85,141797.80000000002,0
+KZIA.US,D,20250102,000000,8.85,9.7125,8.5005,8.725,48281.8,0
+KZIA.US,D,20250103,000000,8.75,9.191,8.4,9,44298.600000000006,0
+KZIA.US,D,20250106,000000,9.25,9.2905,8.8,9,21782.2,0
+KZIA.US,D,20250107,000000,9.05,9.4325,8.55,8.75,12993.400000000001,0
+KZIA.US,D,20250108,000000,9.2,9.2,8.2,8.45,13050.2,0
+KZIA.US,D,20250110,000000,8.15,8.3,7.1025,7.9,30887,0
+KZIA.US,D,20250113,000000,7.9,8,7.2515,7.55,16508,0
+KZIA.US,D,20250114,000000,7.55,7.95,7.35,7.65,8422.800000000001,0
+KZIA.US,D,20250115,000000,7.7,7.914,7.272,7.75,10291,0
+KZIA.US,D,20250116,000000,7.9,7.9,7.25,7.3,9865,0
+KZIA.US,D,20250117,000000,7.5,7.6,6.95,7.075,7357.8,0
+KZIA.US,D,20250121,000000,7.5,7.5,6.95,7.2,7237,0
+KZIA.US,D,20250122,000000,7.1,7.25,6.75,6.85,14948.800000000001,0
+KZIA.US,D,20250123,000000,7,7.35,6.6,7.35,11376.800000000001,0
+KZIA.US,D,20250124,000000,7.2,8.65,7.2,8.5,23405.2,0
+KZIA.US,D,20250127,000000,8.45,8.65,7.5,7.75,13751.400000000001,0
+KZIA.US,D,20250128,000000,7.85,8.05,6.85,6.95,13890.2,0
+KZIA.US,D,20250129,000000,7.15,8.4,6.7,6.9,17138.4,0
+KZIA.US,D,20250130,000000,10.8,13.2,8.65,9.5,20794535.200000003,0
+KZIA.US,D,20250131,000000,8.45,8.55,7.15,7.9,446618.2,0
+KZIA.US,D,20250203,000000,7.25,7.8,7.05,7.45,96769.40000000001,0
+KZIA.US,D,20250204,000000,7.25,7.4,6.9495,7,56886.600000000006,0
+KZIA.US,D,20250205,000000,6.95,7.35,6.5555,7,92567.6,0
+KZIA.US,D,20250206,000000,7.25,8,7.1,7.5,85650.6,0
+KZIA.US,D,20250207,000000,7.5,7.5,6.25,6.3005,92275.40000000001,0
+KZIA.US,D,20250210,000000,6.3,6.85,5.35,5.4,107690.40000000001,0
+KZIA.US,D,20250211,000000,5.5,5.7,4.95,5.05,52312.8,0
+KZIA.US,D,20250212,000000,5,5.25,4.508,4.9,48246.600000000006,0
+KZIA.US,D,20250213,000000,4.9945,5.0495,4.58043,4.6985,37558.8,0
+KZIA.US,D,20250214,000000,4.75,4.93999,4.45,4.45,37348.200000000004,0
+KZIA.US,D,20250218,000000,4.65,4.7975,4.365,4.5,25136.2,0
+KZIA.US,D,20250219,000000,4.6765,4.74,4.25,4.45,49250,0
+KZIA.US,D,20250220,000000,4.6,4.6,4.25,4.395,46523.4,0
+KZIA.US,D,20250221,000000,4.35,4.5,4.2505,4.40005,24267.600000000002,0
+KZIA.US,D,20250224,000000,4.545,4.545,4.2555,4.33127,21617.4,0
+KZIA.US,D,20250225,000000,4.35,4.45,3.895,4.09,25416.600000000002,0
+KZIA.US,D,20250226,000000,4.074,4.349,4,4.3335,19774.4,0
+KZIA.US,D,20250227,000000,4.3,4.3,4.15,4.2,13832.400000000001,0
+KZIA.US,D,20250228,000000,3.975,4.4,3.975,4.25717,9674.2,0
+KZIA.US,D,20250303,000000,4.395,4.395,4.0055,4.0595,4164.6,0
+KZIA.US,D,20250304,000000,3.9,4.125,3.78,3.8185,18578.600000000002,0
+KZIA.US,D,20250305,000000,4.05,4.05,3.8,3.95,17376.2,0
+KZIA.US,D,20250306,000000,3.95,4.25,3.95,4.2255,16461.2,0
+KZIA.US,D,20250307,000000,4.0535,7.2,4,5.9,900908.8,0
+KZIA.US,D,20250310,000000,5.95,5.95,4.503,4.7485,175654.6,0
+KZIA.US,D,20250311,000000,4.8,4.89,4.425,4.492,50492.200000000004,0
+KZIA.US,D,20250312,000000,4.45,4.95,4.293,4.8995,42356.600000000006,0
+KZIA.US,D,20250313,000000,4.775,4.85,4.6,4.8,5688.200000000001,0
+KZIA.US,D,20250314,000000,4.55,5.15,4.55,4.976,10701.2,0
+KZIA.US,D,20250317,000000,5.15,5.3475,4.803,5,13256.800000000001,0
+KZIA.US,D,20250318,000000,5.05,5.05,4.7,4.775,6309,0
+KZIA.US,D,20250319,000000,4.75,4.9005,4.675,4.825,4188.400000000001,0
+KZIA.US,D,20250320,000000,4.75,4.995,4.4515,4.8845,19025.600000000002,0
+KZIA.US,D,20250321,000000,5.15,5.15,4.75,4.8795,11132,0
+KZIA.US,D,20250324,000000,5.1,5.1495,4.5285,4.7505,7186.400000000001,0
+KZIA.US,D,20250325,000000,5.15,5.15,4.7295,4.9505,16944.4,0
+KZIA.US,D,20250326,000000,5.25,5.25,4.803,4.9515,9124,0
+KZIA.US,D,20250327,000000,4.6505,4.8445,4.6505,4.75,4605,0
+KZIA.US,D,20250328,000000,4.75,4.75,4.4,4.4005,14020.400000000001,0
+KZIA.US,D,20250331,000000,4.4005,4.465,3.888,3.9145,22172.800000000003,0
+KZIA.US,D,20250401,000000,3.92,4.155,3.8455,3.983,9281.800000000001,0
+KZIA.US,D,20250402,000000,3.95,4.15,3.81,4,6053.8,0
+KZIA.US,D,20250403,000000,4,4.155,3.85,3.926,9962.800000000001,0
+KZIA.US,D,20250404,000000,3.85,3.85,3.25,3.555,20543.800000000003,0
+KZIA.US,D,20250407,000000,3.255,3.582,3.2005,3.55,14999.2,0
+KZIA.US,D,20250408,000000,3.3775,3.915,3.325,3.4675,14021.2,0
+KZIA.US,D,20250409,000000,3.45,3.75,3.3005,3.4725,15290.6,0
+KZIA.US,D,20250410,000000,3.568,3.704,3.451,3.6505,12972.6,0
+KZIA.US,D,20250411,000000,3.75,3.85,3.6,3.85,6547,0
+KZIA.US,D,20250414,000000,3.8,3.95,3.775,3.9465,4778.8,0
+KZIA.US,D,20250415,000000,3.9,3.9,3.405,3.6255,15876.2,0
+KZIA.US,D,20250416,000000,3.5,3.565,3.005,3.5395,14566.800000000001,0
+KZIA.US,D,20250417,000000,3.41,4.16,2.86,3.3,196393,0
+KZIA.US,D,20250421,000000,3.25,3.25,2.9,3.09,30950,0
+KZIA.US,D,20250422,000000,3,3.58,3,3.44,51424,0
+KZIA.US,D,20250423,000000,3.46,3.7666,3.22,3.325,57441,0
+KZIA.US,D,20250424,000000,3.276,3.4174,3.1001,3.4174,33092,0
+KZIA.US,D,20250425,000000,3.39,3.88,3.1,3.64,87705,0
+KZIA.US,D,20250428,000000,3.67,3.7971,3.39,3.56,50572,0
+KZIA.US,D,20250429,000000,3.42,3.5299,3.42,3.47,9468,0
+KZIA.US,D,20250430,000000,3.28,3.7699,3.26,3.5901,66772,0
+KZIA.US,D,20250501,000000,3.69,3.94,3.69,3.93,68004,0
+KZIA.US,D,20250502,000000,3.77,4.2795,3.77,3.82,48473,0
+KZIA.US,D,20250505,000000,3.71,3.975,3.51,3.56,40742,0
+KZIA.US,D,20250506,000000,3.49,3.755,3.1025,3.22,20607,0
+KZIA.US,D,20250507,000000,3.2301,3.42,3.11,3.14,25777,0
+KZIA.US,D,20250508,000000,3.09,3.5,3.05,3.26,51735,0
+KZIA.US,D,20250509,000000,3.19,3.8,3.19,3.62,61637,0
+KZIA.US,D,20250512,000000,3.57,3.61,3.45,3.561,10644,0
+KZIA.US,D,20250513,000000,3.57,3.6393,3.57,3.6,6294,0
+KZIA.US,D,20250514,000000,3.55,3.8427,3.54,3.6366,3437,0
+KZIA.US,D,20250515,000000,3.6,3.6,3.223,3.4,25152,0
+KZIA.US,D,20250516,000000,3.45,3.59,3.45,3.59,8578,0
+KZIA.US,D,20250519,000000,3.6,3.67,3.46,3.64,23798,0
+KZIA.US,D,20250520,000000,3.24,3.649,3.24,3.54,8202,0
+KZIA.US,D,20250521,000000,3.4,3.5263,3.3176,3.45,9756,0
+KZIA.US,D,20250522,000000,3.44,3.7,3.3,3.49,14830,0
+KZIA.US,D,20250523,000000,3.38,3.64,3.3,3.58,12140,0
+KZIA.US,D,20250527,000000,3.6,3.7495,3.41,3.74,8583,0
+KZIA.US,D,20250528,000000,3.575,3.6975,3.4927,3.56,7915,0
+KZIA.US,D,20250529,000000,3.55,3.8,3.55,3.78,10064,0
+KZIA.US,D,20250530,000000,3.77,3.9975,3.5628,3.8,13927,0
+KZIA.US,D,20250602,000000,3.75,3.78,3.5443,3.78,9329,0
+KZIA.US,D,20250603,000000,3.75,5.3499,3.75,4.79,134191,0
+KZIA.US,D,20250604,000000,4.82,5.5,4.65,5.355,51980,0
+KZIA.US,D,20250605,000000,5.55,5.85,4.95,5.345,37838,0
+KZIA.US,D,20250606,000000,5.6777,6.0399,5.4601,5.65,32930,0
+KZIA.US,D,20250609,000000,5.4163,6.11,5.3,5.3,136181,0
+KZIA.US,D,20250610,000000,5.5,5.5,5.03,5.2553,13085,0
+KZIA.US,D,20250611,000000,10.5,12.8599,8.7,9.54,49671825,0
+KZIA.US,D,20250612,000000,9,10.0487,8.6,9.79,946759,0
+KZIA.US,D,20250613,000000,9.26,10.18,9,9.3,381442,0
+KZIA.US,D,20250616,000000,9.25,9.997,8.83,9.05,256769,0
+KZIA.US,D,20250617,000000,8.88,9.4958,8.82,9.33,135384,0
+KZIA.US,D,20250618,000000,8.99,9.44,8.9,8.91,99736,0
+KZIA.US,D,20250620,000000,8.83,9.6,8.83,9.15,147567,0
+KZIA.US,D,20250623,000000,9.05,9.3,6.61,6.77,250671,0
+KZIA.US,D,20250624,000000,6.77,7.29,5.8291,6.11,109072,0
+KZIA.US,D,20250625,000000,6.08,6.8737,6.08,6.59,42140,0
+KZIA.US,D,20250626,000000,6.58,6.59,6.31,6.53,13818,0
+KZIA.US,D,20250627,000000,6.53,6.53,6,6.335,60192,0
+KZIA.US,D,20250630,000000,6.2,6.3691,5.98,6.27,29498,0
+KZIA.US,D,20250701,000000,6.11,6.645,6.01,6.63,31101,0
+KZIA.US,D,20250702,000000,6.43,6.602,6.12,6.58,11734,0
+KZIA.US,D,20250703,000000,6.48,7.2,6.36,6.75,294323,0
+KZIA.US,D,20250707,000000,6.7,7.0106,6.5001,6.55,272134,0
+KZIA.US,D,20250708,000000,5.98,7.17,5.86,6.825,322673,0
+KZIA.US,D,20250709,000000,9.8,10.79,7.8,9.53,10698233,0
+KZIA.US,D,20250710,000000,8.9,11.34,8.7,10.36,766498,0
+KZIA.US,D,20250711,000000,10.16,10.8,10.01,10.8,119802,0
+KZIA.US,D,20250714,000000,10.24,12,10.1166,11.43,153630,0
+KZIA.US,D,20250715,000000,11.43,11.43,10.1093,10.8,50549,0
+KZIA.US,D,20250716,000000,10.79,10.8,9.59,10.19,42896,0
+KZIA.US,D,20250717,000000,10.18,10.42,9.7247,10.27,18580,0
+KZIA.US,D,20250718,000000,10,10.2272,9.26,10.149,48992,0
+KZIA.US,D,20250721,000000,10,10.0382,8.7,8.97,50737,0
+KZIA.US,D,20250722,000000,8.89,10,8.6601,9.86,79301,0
+KZIA.US,D,20250723,000000,9.94,10.37,9.85,10.275,35996,0
+KZIA.US,D,20250724,000000,10.26,10.31,9.89,9.96,23032,0
+KZIA.US,D,20250725,000000,9.9,9.95,9.72,9.82,10357,0
+KZIA.US,D,20250728,000000,9.21,10.08,8.4129,8.57,71161,0
+KZIA.US,D,20250729,000000,8.5618,8.85,8.4001,8.62,15724,0
+KZIA.US,D,20250730,000000,8.8,8.8,8.3,8.465,12304,0
+KZIA.US,D,20250731,000000,8.21,8.6499,8.11,8.38,27371,0
+KZIA.US,D,20250801,000000,8.4,8.4034,7.4,8.18,936488,0
+KZIA.US,D,20250804,000000,7.9,8.66,7.8527,8.34,26168,0
+KZIA.US,D,20250805,000000,8.475,8.68,8.2055,8.68,10644,0
+KZIA.US,D,20250806,000000,8.82,8.99,8.4177,8.67,23094,0
+KZIA.US,D,20250807,000000,8.7398,8.7398,8.24,8.24,12823,0
+KZIA.US,D,20250808,000000,8.17,8.46,7.86,8.12,9904,0
+KZIA.US,D,20250811,000000,8.07,8.3,7.5796,8.17,24877,0
+KZIA.US,D,20250812,000000,7.98,8.52,7.8,8.5,16813,0
+KZIA.US,D,20250813,000000,8.29,8.876,8.28,8.3275,10627,0
+KZIA.US,D,20250814,000000,8.02,8.33,8.0101,8.27,6400,0
+KZIA.US,D,20250815,000000,7.8838,8.19,7.8,8.035,10312,0
+KZIA.US,D,20250818,000000,7.91,8,7.24,7.42,32016,0
+KZIA.US,D,20250819,000000,7.66,7.7022,7.3,7.3,16330,0
+KZIA.US,D,20250820,000000,7.3371,7.57,6.22,7,49482,0
+KZIA.US,D,20250821,000000,7.1599,7.7,7.1478,7.3,17179,0
+KZIA.US,D,20250822,000000,7.38,7.71,7.31,7.71,4478,0
+KZIA.US,D,20250825,000000,7.6,7.774,7.15,7.5,5380,0
+KZIA.US,D,20250826,000000,7.51,8.8956,7.51,8.08,36319,0
+KZIA.US,D,20250827,000000,8.0629,8.07,7.5422,7.81,12625,0
+KZIA.US,D,20250828,000000,8.03,8.2,7.65,7.73,17271,0
+KZIA.US,D,20250829,000000,7.9197,8.33,7.9197,8.07,4656,0
+KZIA.US,D,20250902,000000,7.72,8.3,7.522,7.79,72923,0
+KZIA.US,D,20250903,000000,7.9,8.39,7.89,8.03,9163,0
+KZIA.US,D,20250904,000000,8.07,8.278,7.6871,8.09,16256,0
+KZIA.US,D,20250905,000000,7.7148,8.041,7.7148,7.76,7365,0
+KZIA.US,D,20250908,000000,8,8.1,7.83,8.1,3288,0
+KZIA.US,D,20250909,000000,7.839,8.05,7.83,8.05,5593,0
+KZIA.US,D,20250910,000000,7.95,8.25,7.92,8.25,3880,0
+KZIA.US,D,20250911,000000,8.41,8.88,7.6,8.15,2337386,0
+KZIA.US,D,20250912,000000,8,8.28,7.78,8,84993,0
+KZIA.US,D,20250915,000000,7.6003,8.25,7.6003,7.99,33336,0
+KZIA.US,D,20250916,000000,7.9,8.28,7.7722,8.01,16374,0
+KZIA.US,D,20250917,000000,8,8.19,7.902,7.94,15971,0
+KZIA.US,D,20250918,000000,7.85,8.01,7.7,7.73,15982,0
+KZIA.US,D,20250919,000000,7.97,8.05,7.6,7.76,14119,0
+KZIA.US,D,20250922,000000,7.63,7.8061,7.28,7.52,29586,0
+KZIA.US,D,20250923,000000,7.51,7.77,7.3699,7.58,11738,0
+KZIA.US,D,20250924,000000,7.42,8,7.42,7.88,14714,0
+KZIA.US,D,20250925,000000,7.99,7.99,7.1,7.33,31617,0
+KZIA.US,D,20250926,000000,7.4,7.58,7.3305,7.3305,4548,0
+KZIA.US,D,20250929,000000,7.25,7.61,7.25,7.47,13720,0
+KZIA.US,D,20250930,000000,7.498,7.498,7.21,7.21,15044,0
+KZIA.US,D,20251001,000000,7.1,7.2,6.66,6.85,44817,0
+KZIA.US,D,20251002,000000,6.84,6.97,6.31,6.31,2891701,0
+KZIA.US,D,20251003,000000,6.25,6.67,6.2,6.56,87654,0
+KZIA.US,D,20251006,000000,6.53,6.94,6.4222,6.78,44220,0
+KZIA.US,D,20251007,000000,7.08,8,6.97,7.14,289717,0
+KZIA.US,D,20251008,000000,7.21,7.32,6.735,7.16,55751,0
+KZIA.US,D,20251009,000000,7.02,7.4477,6.97,7.18,52147,0
+KZIA.US,D,20251010,000000,7.21,7.3,6.92,6.98,43579,0
+KZIA.US,D,20251013,000000,7.09,7.09,6.7886,6.81,12086,0
+KZIA.US,D,20251014,000000,6.965,7.08,6.82,6.98,15636,0
+KZIA.US,D,20251015,000000,7.01,7.22,6.9263,7.22,29278,0
+KZIA.US,D,20251016,000000,7.1789,7.2896,6.95,6.99,37703,0
+KZIA.US,D,20251017,000000,7.04,7.06,6.79,7,28277,0
+KZIA.US,D,20251020,000000,7.09,7.39,6.95,7.39,26617,0
+KZIA.US,D,20251021,000000,7.35,7.39,6.89,7.0295,26492,0
+KZIA.US,D,20251022,000000,6.9181,7.0678,6.6,6.7,25811,0
+KZIA.US,D,20251023,000000,6.5601,6.95,6.5601,6.74,7851,0
+KZIA.US,D,20251024,000000,6.975,7.2099,6.8232,6.98,21049,0
+KZIA.US,D,20251027,000000,6.83,7.35,6.5,7.3,946860,0
+KZIA.US,D,20251028,000000,7.15,7.457,6.965,7.25,33089,0
+KZIA.US,D,20251029,000000,7.25,7.88,7.1201,7.69,73956,0
+KZIA.US,D,20251030,000000,7.7,7.95,7.33,7.68,42416,0
+KZIA.US,D,20251031,000000,7.6,8.02,7.6,7.81,29430,0
+KZIA.US,D,20251103,000000,7.565,7.81,7.45,7.75,16475,0
+KZIA.US,D,20251104,000000,7.61,7.66,7.367,7.66,12491,0
+KZIA.US,D,20251105,000000,7.51,7.75,7.44,7.68,6252,0
+KZIA.US,D,20251106,000000,7.78,7.9799,7.5,7.5,35424,0
+KZIA.US,D,20251107,000000,7.48,7.48,7.18,7.33,22551,0
+KZIA.US,D,20251110,000000,7.31,7.9899,7.31,7.39,26409,0
+KZIA.US,D,20251111,000000,7.98,7.98,7.43,7.66,29623,0
+KZIA.US,D,20251112,000000,7.65,7.65,7.455,7.6,18628,0
+KZIA.US,D,20251113,000000,7.55,7.57,7.2,7.29,21446,0
+KZIA.US,D,20251114,000000,7.11,7.12,6.27,6.27,70160,0
+KZIA.US,D,20251117,000000,6.49,6.69,5.8,6.0819,28845,0
+KZIA.US,D,20251118,000000,6,6,5.5787,5.76,6735613,0
+KZIA.US,D,20251119,000000,7.72,8.7499,7.6,7.74,27121077,0
+KZIA.US,D,20251120,000000,7.74,7.98,7.09,7.48,673939,0
+KZIA.US,D,20251121,000000,7.61,8.48,7.51,8.35,275424,0
+KZIA.US,D,20251124,000000,8.49,8.66,7.7,8.45,120106,0
+KZIA.US,D,20251125,000000,8.29,14.42,8.1122,12.79,1442815,0
+KZIA.US,D,20251126,000000,13.03,13.0485,9.9,9.96,406104,0
+KZIA.US,D,20251128,000000,9.86,10.825,9.7501,10.55,46895,0
+KZIA.US,D,20251201,000000,10.34,11.1339,9.0601,9.15,159700,0
+KZIA.US,D,20251202,000000,8.03,10.93,7.68,10.06,661610,0
+KZIA.US,D,20251203,000000,10.06,13.442,10.0001,13.25,266443,0
+KZIA.US,D,20251204,000000,12.93,16.2499,12.8373,13.38,341720,0
+KZIA.US,D,20251205,000000,13.5,15.05,13.5,15.05,224696,0
+KZIA.US,D,20251208,000000,15.25,17.4,15.25,15.72,255773,0
+KZIA.US,D,20251209,000000,15.77,17.1,15.2,15.57,184209,0
+KZIA.US,D,20251210,000000,15.5,15.64,11.75,12.8,254704,0
+KZIA.US,D,20251211,000000,13.06,14.077675,12.86,13.08,86295,0
+KZIA.US,D,20251212,000000,13.54,13.72,10.155,10.43,237137,0
+KZIA.US,D,20251215,000000,11,11,9.14,9.51,136708,0
+KZIA.US,D,20251216,000000,9.65,12.2,9.65,9.99,367809,0
+KZIA.US,D,20251217,000000,10.2,10.83,8.91,9.11,239533,0
+KZIA.US,D,20251218,000000,9.25,10.31,9.15,9.98,89710,0
+KZIA.US,D,20251219,000000,10.03,10.9,9.6725,10.87,63769,0
+KZIA.US,D,20251222,000000,10.99,11.06,9.55,10,109555,0
+KZIA.US,D,20251223,000000,9.91,9.91,6.65,8.58,562784,0
+KZIA.US,D,20251224,000000,8.49,8.5,7.13,8,397177,0
+KZIA.US,D,20251226,000000,8,8.3332,7.52,7.57,146410,0
+KZIA.US,D,20251229,000000,7.47,7.4999,6.1701,6.18,305544,0
+KZIA.US,D,20251230,000000,6.19,6.5926,6.05,6.46,233095,0
+KZIA.US,D,20251231,000000,6.42,6.93,6.25,6.89,144797,0
+KZIA.US,D,20260102,000000,6.87,6.9639,5,5,360144,0
+KZIA.US,D,20260105,000000,5.9,6.24,5.4546,5.72,576809,0
+KZIA.US,D,20260106,000000,5.98,6.83,5.3,6.56,354595,0
+KZIA.US,D,20260107,000000,6.52,7.11,6.3,6.68,231081,0
+KZIA.US,D,20260108,000000,6.55,6.8799,6.33,6.78,131200,0
+KZIA.US,D,20260109,000000,6.78,7.08,6.53,6.82,240492,0
+KZIA.US,D,20260112,000000,6.72,6.99,6.37,6.44,147247,0
+KZIA.US,D,20260113,000000,6.45,6.6648,6.07,6.3,98810,0
+KZIA.US,D,20260114,000000,6.28,7.015,6.13,6.84,305882,0
+KZIA.US,D,20260115,000000,6.97,7.25,6.5113,7.01,536689,0
+KZIA.US,D,20260116,000000,7.02,7.41,6.9,7.16,190391,0
+KZIA.US,D,20260120,000000,7.08,7.32,6.85,7.04,112291,0
+KZIA.US,D,20260121,000000,7,7.69,7,7.08,136264,0
+KZIA.US,D,20260122,000000,7.14,7.5,7,7,190231,0
+KZIA.US,D,20260123,000000,7.02,7.52,6.98,7.51,338557,0
+KZIA.US,D,20260126,000000,7.52,8.1799,7.33,7.93,359466,0
+KZIA.US,D,20260127,000000,7.8,7.8,6,7.15,709173,0
+KZIA.US,D,20260128,000000,7.16,7.46,6.5,6.56,233215,0
+KZIA.US,D,20260129,000000,6.52,6.64,5.96,6.1,256969,0
+KZIA.US,D,20260130,000000,6.18,6.3498,5.275,5.86,294033,0
+KZIA.US,D,20260202,000000,5.7,6.31,5.6,6.2,114798,0
+KZIA.US,D,20260203,000000,6.14,6.53,5.9,6.06,113422,0
+KZIA.US,D,20260204,000000,6.01,6.25,5.8,5.995,72335,0
+KZIA.US,D,20260205,000000,5.91,5.9899,5.39,5.62,96543,0
+KZIA.US,D,20260206,000000,5.94,6.11,5.705,5.79,102397,0
+KZIA.US,D,20260209,000000,5.8,6,5.61,5.72,122688,0
+KZIA.US,D,20260210,000000,5.68,6.135,5.3,5.46,175315,0
+KZIA.US,D,20260211,000000,5.51,5.75,5.03,5.26,181195,0
+KZIA.US,D,20260212,000000,5.12,5.25,4.86,5.14,193114,0
+KZIA.US,D,20260213,000000,5.14,5.3,4.99,5.01,105873,0
+KZIA.US,D,20260217,000000,5.08,5.5,4.91,5.34,136421,0
+KZIA.US,D,20260218,000000,5.5,6.065,5.19,5.79,540238,0
diff --git a/daily/us/nasdaq stocks/2/lbgj.us.txt b/daily/us/nasdaq stocks/2/lbgj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e757933f9e77a177639bdba5bf422a4d7deb19cf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lbgj.us.txt	
@@ -0,0 +1,329 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LBGJ.US,D,20241023,000000,4.7,5.5,4.06,4.1,1576542,0
+LBGJ.US,D,20241024,000000,4.17,4.2999,3.9,3.93,415533,0
+LBGJ.US,D,20241025,000000,3.8,4.05,3.73,3.81,377086,0
+LBGJ.US,D,20241028,000000,3.945,4.6,3.945,4.3,135121,0
+LBGJ.US,D,20241029,000000,4.27,4.49,4,4.26,79824,0
+LBGJ.US,D,20241030,000000,4.152,4.42,4.15,4.31,33888,0
+LBGJ.US,D,20241031,000000,4.0995,4.41,4.0995,4.25,43082,0
+LBGJ.US,D,20241101,000000,4,4.2389,4,4.12,9967,0
+LBGJ.US,D,20241104,000000,4.1321,4.2,4.07,4.2,8614,0
+LBGJ.US,D,20241105,000000,4.28,4.47,4.2,4.283,36856,0
+LBGJ.US,D,20241106,000000,4.33,4.4064,4.17,4.2101,8007,0
+LBGJ.US,D,20241107,000000,4.16,4.3782,4,4.05,46910,0
+LBGJ.US,D,20241108,000000,4.04,4.0715,3.91,3.98,10791,0
+LBGJ.US,D,20241111,000000,3.98,4.01,3.91,4,9020,0
+LBGJ.US,D,20241112,000000,3.94,4.01,3.91,4.01,19080,0
+LBGJ.US,D,20241113,000000,3.91,4.226,3.91,4.15,7954,0
+LBGJ.US,D,20241114,000000,4.08,4.1,4.019,4.025,22240,0
+LBGJ.US,D,20241115,000000,4.1,4.1,3.6,3.7,64850,0
+LBGJ.US,D,20241118,000000,3.609,3.609,3.03,3.19,43097,0
+LBGJ.US,D,20241119,000000,3.272,4,3.2,3.99,112242,0
+LBGJ.US,D,20241120,000000,3.99,4.365,3.5,3.5,370475,0
+LBGJ.US,D,20241121,000000,3.5,3.86,3.4758,3.4801,30852,0
+LBGJ.US,D,20241122,000000,3.433,3.7,3.3304,3.6999,10333,0
+LBGJ.US,D,20241125,000000,3.8246,4.2599,3.47,3.49,344916,0
+LBGJ.US,D,20241126,000000,3.54,3.804,3.33,3.4,313218,0
+LBGJ.US,D,20241127,000000,3.39,3.61,3.3,3.3,119141,0
+LBGJ.US,D,20241129,000000,3.35,3.401,3.14,3.17,46827,0
+LBGJ.US,D,20241202,000000,3.29,3.455,3.16,3.21,121619,0
+LBGJ.US,D,20241203,000000,3.25,3.56,3.25,3.31,63378,0
+LBGJ.US,D,20241204,000000,3.528,4.14,3.43,3.77,230548,0
+LBGJ.US,D,20241205,000000,3.76,3.975,3.3,3.57,212968,0
+LBGJ.US,D,20241206,000000,3.51,3.79,3.5,3.56,32592,0
+LBGJ.US,D,20241209,000000,3.62,4.13,3.6,4.11,275693,0
+LBGJ.US,D,20241210,000000,3.99,4.5,3.9,4.2,917788,0
+LBGJ.US,D,20241211,000000,4.1,4.4,3.61,3.71,151853,0
+LBGJ.US,D,20241212,000000,3.67,3.76,2.21,2.76,1711888,0
+LBGJ.US,D,20241213,000000,2.7,3.49,2.6,3.4,168383,0
+LBGJ.US,D,20241216,000000,3.5,4.1,2.77,3.18,138636,0
+LBGJ.US,D,20241217,000000,3.2,3.49,2.95,3.3112,574592,0
+LBGJ.US,D,20241218,000000,3.0417,3.64,3.0417,3.45,87955,0
+LBGJ.US,D,20241219,000000,3.3,3.32,2.85,2.95,138429,0
+LBGJ.US,D,20241220,000000,2.9583,3.02,2.7405,2.8,77013,0
+LBGJ.US,D,20241223,000000,2.955,3.19,2.64,2.69,129964,0
+LBGJ.US,D,20241224,000000,3.01,3.29,2.45,2.84,583848,0
+LBGJ.US,D,20241226,000000,3.14,3.4,3,3.24,295445,0
+LBGJ.US,D,20241227,000000,3.24,3.4,3.1,3.2817,188696,0
+LBGJ.US,D,20241230,000000,3.43,3.48,3.3,3.45,174358,0
+LBGJ.US,D,20241231,000000,3.48,3.5,3.31,3.45,79506,0
+LBGJ.US,D,20250102,000000,3.44,3.51,3.345,3.42,89296,0
+LBGJ.US,D,20250103,000000,3.5,3.6,3.1,3.36,208884,0
+LBGJ.US,D,20250106,000000,3.4,3.77,3.15,3.43,972588,0
+LBGJ.US,D,20250107,000000,3.385,3.73,3.385,3.56,206647,0
+LBGJ.US,D,20250108,000000,3.42,3.54,3.2399,3.24,126891,0
+LBGJ.US,D,20250110,000000,3.21,3.4899,3.01,3.22,138045,0
+LBGJ.US,D,20250113,000000,3.18,3.22,2.885,2.92,61246,0
+LBGJ.US,D,20250114,000000,3.1,3.29,2.73,2.73,48553,0
+LBGJ.US,D,20250115,000000,2.75,2.955,2.75,2.8,39326,0
+LBGJ.US,D,20250116,000000,2.76,2.79,2.529,2.6,46033,0
+LBGJ.US,D,20250117,000000,2.91,3.045,2.55,2.62,59634,0
+LBGJ.US,D,20250121,000000,2.62,2.8,2.595,2.77,173054,0
+LBGJ.US,D,20250122,000000,2.81,3.15,2.6463,2.94,277653,0
+LBGJ.US,D,20250123,000000,2.94,3.14,2.81,3.08,135324,0
+LBGJ.US,D,20250124,000000,3.05,3.19,2.8,2.94,31548,0
+LBGJ.US,D,20250127,000000,3.09,3.09,2.65,2.66,41129,0
+LBGJ.US,D,20250128,000000,2.735,2.84,2.55,2.69,302452,0
+LBGJ.US,D,20250129,000000,2.59,2.7,2.21,2.36,37904,0
+LBGJ.US,D,20250130,000000,2.46,2.7759,2.4,2.52,230132,0
+LBGJ.US,D,20250131,000000,2.59,2.7399,2.32,2.34,67560,0
+LBGJ.US,D,20250203,000000,2.245,2.5,2.08,2.2,18698,0
+LBGJ.US,D,20250204,000000,2.28,2.47,2.23,2.29,31303,0
+LBGJ.US,D,20250205,000000,2.3,2.34,1.93,2.02,50876,0
+LBGJ.US,D,20250206,000000,1.97,2.15,1.755,1.98,32385,0
+LBGJ.US,D,20250207,000000,2.1,2.1,1.84,1.91,23346,0
+LBGJ.US,D,20250210,000000,1.91,2.18,1.91,2.18,12276,0
+LBGJ.US,D,20250211,000000,2.18,2.54,2.14,2.23,10176,0
+LBGJ.US,D,20250212,000000,2.29,2.439,2.05,2.1,21599,0
+LBGJ.US,D,20250213,000000,1.84,2.005,1.83,1.92,10710,0
+LBGJ.US,D,20250214,000000,1.88,2.13,1.745,2.03,24157,0
+LBGJ.US,D,20250218,000000,1.94,2.09,1.71,1.72,17941,0
+LBGJ.US,D,20250219,000000,1.75,1.8,1.65,1.67,14185,0
+LBGJ.US,D,20250220,000000,1.66,1.74,1.62,1.64,12920,0
+LBGJ.US,D,20250221,000000,1.71,1.82,1.45,1.6,33146,0
+LBGJ.US,D,20250224,000000,1.5,1.58,1.3999,1.41,8715,0
+LBGJ.US,D,20250225,000000,1.35,1.45,1.02,1.02,28661,0
+LBGJ.US,D,20250226,000000,1.19,1.68,1.07,1.42,779327,0
+LBGJ.US,D,20250227,000000,1.39,2.45,1.39,1.95,974968,0
+LBGJ.US,D,20250228,000000,1.85,2.933,1.85,2.2,1186223,0
+LBGJ.US,D,20250303,000000,2.2,2.28,1.845,2.23,94106,0
+LBGJ.US,D,20250304,000000,2.19,2.19,2,2,26628,0
+LBGJ.US,D,20250305,000000,1.9816,1.9816,1.1,1.37,269198,0
+LBGJ.US,D,20250306,000000,1.6,1.7912,1.42,1.5,102592,0
+LBGJ.US,D,20250307,000000,1.46,1.989,1.315,1.68,50080,0
+LBGJ.US,D,20250310,000000,1.65,1.8,1.6,1.67,41735,0
+LBGJ.US,D,20250311,000000,1.62,1.6524,1.41,1.505,54390,0
+LBGJ.US,D,20250312,000000,1.5,1.53,1.43,1.47,7901,0
+LBGJ.US,D,20250313,000000,1.6,1.6,1.465,1.55,9288,0
+LBGJ.US,D,20250314,000000,1.42,1.4621,1.41,1.41,6543,0
+LBGJ.US,D,20250317,000000,1.45,1.5,1.37,1.48,13231,0
+LBGJ.US,D,20250318,000000,1.48,1.65,1.48,1.65,8689,0
+LBGJ.US,D,20250319,000000,1.6489,1.6489,1.41,1.53,2780,0
+LBGJ.US,D,20250320,000000,1.5,1.6,1.37,1.425,4956,0
+LBGJ.US,D,20250321,000000,1.35,1.53,1.33,1.38,190502,0
+LBGJ.US,D,20250324,000000,1.3118,1.55,1.2,1.31,146977,0
+LBGJ.US,D,20250325,000000,1.3128,1.36,1.2,1.29,105974,0
+LBGJ.US,D,20250326,000000,1.22,1.26,1.22,1.22,16755,0
+LBGJ.US,D,20250327,000000,1.23,1.3,1.22,1.3,10290,0
+LBGJ.US,D,20250328,000000,1.24,1.2406,1.11,1.11,6306,0
+LBGJ.US,D,20250331,000000,1.14,1.15,1.0506,1.09,17935,0
+LBGJ.US,D,20250401,000000,1.09,1.1291,1.06,1.085,12727,0
+LBGJ.US,D,20250402,000000,1.19,1.19,1.07,1.08,12137,0
+LBGJ.US,D,20250403,000000,1.06,1.46,1.06,1.26,57941,0
+LBGJ.US,D,20250404,000000,1.14,1.5,1.14,1.36,87942,0
+LBGJ.US,D,20250407,000000,1.43,1.43,1.21,1.24,31294,0
+LBGJ.US,D,20250408,000000,1.2501,1.43,1.17,1.22,78058,0
+LBGJ.US,D,20250409,000000,1.18,1.37,1.11,1.23,38313,0
+LBGJ.US,D,20250410,000000,1.26,1.33,1.12,1.19,29912,0
+LBGJ.US,D,20250411,000000,1.21,1.3283,1.1705,1.3283,17321,0
+LBGJ.US,D,20250414,000000,1.34,1.34,1.25,1.26,6055,0
+LBGJ.US,D,20250415,000000,1.26,1.26,1.19,1.2,8177,0
+LBGJ.US,D,20250416,000000,1.2118,1.29,1.2118,1.25,8348,0
+LBGJ.US,D,20250417,000000,1.25,1.32,1.25,1.25,6208,0
+LBGJ.US,D,20250421,000000,1.2,1.2163,1.2,1.2163,440,0
+LBGJ.US,D,20250422,000000,1.11,1.21,1.11,1.2,2708,0
+LBGJ.US,D,20250423,000000,1.21,1.38,1.16,1.2301,34426,0
+LBGJ.US,D,20250424,000000,1.18,1.3686,1.17,1.3686,7588,0
+LBGJ.US,D,20250425,000000,1.28,1.37,1.28,1.32,43220,0
+LBGJ.US,D,20250428,000000,1.33,1.3851,1.2501,1.38,11053,0
+LBGJ.US,D,20250429,000000,1.36,1.36,1.28,1.32,5998,0
+LBGJ.US,D,20250430,000000,1.3,1.4,1.2396,1.36,40841,0
+LBGJ.US,D,20250501,000000,1.39,1.55,1.31,1.42,119596,0
+LBGJ.US,D,20250502,000000,1.49,1.58,1.4016,1.4016,8704,0
+LBGJ.US,D,20250505,000000,1.45,1.54,1.4,1.54,4520,0
+LBGJ.US,D,20250506,000000,1.47,1.55,1.38,1.42,11355,0
+LBGJ.US,D,20250507,000000,1.53,1.55,1.35,1.44,16192,0
+LBGJ.US,D,20250508,000000,1.44,1.56,1.35,1.42,33038,0
+LBGJ.US,D,20250509,000000,1.41,1.475,1.41,1.41,2051,0
+LBGJ.US,D,20250512,000000,1.5999,1.6,1.42,1.46,19235,0
+LBGJ.US,D,20250513,000000,1.49,1.51,1.35,1.36,15689,0
+LBGJ.US,D,20250514,000000,1.3701,1.3928,1.3701,1.3928,1469,0
+LBGJ.US,D,20250515,000000,1.32,1.45,1.32,1.3301,6293,0
+LBGJ.US,D,20250516,000000,1.4,1.4,1.31,1.31,1786,0
+LBGJ.US,D,20250519,000000,1.27,1.3951,1.27,1.31,3002,0
+LBGJ.US,D,20250520,000000,1.3,1.585,1.3,1.45,63621,0
+LBGJ.US,D,20250521,000000,1.3875,1.4101,1.31,1.41,4938,0
+LBGJ.US,D,20250522,000000,1.4,1.44,1.3952,1.42,1545,0
+LBGJ.US,D,20250523,000000,1.371,1.3793,1.37,1.37,1182,0
+LBGJ.US,D,20250528,000000,1.48,1.48,1.2601,1.44,18725,0
+LBGJ.US,D,20250529,000000,1.3212,1.44,1.3212,1.44,7236,0
+LBGJ.US,D,20250530,000000,1.54,2,1.48,1.63,675005,0
+LBGJ.US,D,20250602,000000,1.62,1.76,1.515,1.76,65638,0
+LBGJ.US,D,20250603,000000,1.71,2,1.63,1.82,435206,0
+LBGJ.US,D,20250604,000000,1.83,1.83,1.6,1.6,34614,0
+LBGJ.US,D,20250605,000000,1.55,1.61,1.55,1.58,30095,0
+LBGJ.US,D,20250606,000000,1.66,1.66,1.57,1.6,10337,0
+LBGJ.US,D,20250609,000000,1.56,1.65,1.4,1.53,41821,0
+LBGJ.US,D,20250610,000000,1.7,1.72,1.5,1.536,32919,0
+LBGJ.US,D,20250611,000000,1.6281,1.6281,1.53,1.61,5174,0
+LBGJ.US,D,20250612,000000,1.55,1.56,1.54,1.54,6537,0
+LBGJ.US,D,20250613,000000,1.5853,1.6,1.47,1.6,14756,0
+LBGJ.US,D,20250616,000000,1.65,1.8061,1.5637,1.58,8383,0
+LBGJ.US,D,20250617,000000,1.51,1.74,1.51,1.74,36106,0
+LBGJ.US,D,20250618,000000,1.65,1.65,1.65,1.65,588,0
+LBGJ.US,D,20250620,000000,1.64,1.69,1.6,1.63,6075,0
+LBGJ.US,D,20250623,000000,1.665,1.675,1.56,1.57,11865,0
+LBGJ.US,D,20250624,000000,1.58,1.7132,1.5125,1.67,16774,0
+LBGJ.US,D,20250625,000000,1.63,1.68,1.53,1.68,1292,0
+LBGJ.US,D,20250626,000000,1.6,1.6,1.54,1.54,4678,0
+LBGJ.US,D,20250627,000000,1.54,1.55,1.49,1.5,3608,0
+LBGJ.US,D,20250630,000000,1.52,1.52,1.4,1.4701,4484,0
+LBGJ.US,D,20250701,000000,1.42,1.5,1.42,1.46,1440,0
+LBGJ.US,D,20250702,000000,1.43,1.453,1.4212,1.45,12928,0
+LBGJ.US,D,20250703,000000,1.38,1.53,1.22,1.41,24941,0
+LBGJ.US,D,20250707,000000,1.34,1.355,1.25,1.25,12242,0
+LBGJ.US,D,20250708,000000,1.25,1.32,1.21,1.25,9568,0
+LBGJ.US,D,20250709,000000,1.181,1.29,1.181,1.21,15596,0
+LBGJ.US,D,20250710,000000,1.28,1.2899,1.2211,1.2211,4295,0
+LBGJ.US,D,20250711,000000,1.22,1.29,1.2,1.26,38848,0
+LBGJ.US,D,20250714,000000,1.29,1.49,1.23,1.4127,135749,0
+LBGJ.US,D,20250715,000000,1.54,1.54,1.32,1.53,41076,0
+LBGJ.US,D,20250716,000000,1.55,1.58,1.5,1.55,29766,0
+LBGJ.US,D,20250717,000000,1.54,1.7,1.42,1.42,107819,0
+LBGJ.US,D,20250718,000000,1.41,1.49,1.36,1.49,11843,0
+LBGJ.US,D,20250721,000000,1.42,1.4638,1.405,1.41,3778,0
+LBGJ.US,D,20250722,000000,1.3,1.4,1.3,1.36,3225,0
+LBGJ.US,D,20250723,000000,1.3213,1.36,1.3213,1.36,1126,0
+LBGJ.US,D,20250724,000000,1.36,1.44,1.36,1.3771,5836,0
+LBGJ.US,D,20250725,000000,1.45,1.45,1.4113,1.4113,4942,0
+LBGJ.US,D,20250728,000000,1.4,1.59,1.4,1.4,15124,0
+LBGJ.US,D,20250729,000000,1.38,1.5,1.3,1.44,7224,0
+LBGJ.US,D,20250730,000000,1.37,1.4,1.28,1.2901,14095,0
+LBGJ.US,D,20250731,000000,1.31,1.385,1.2701,1.29,6687,0
+LBGJ.US,D,20250801,000000,1.4,1.4,1.4,1.4,45293,0
+LBGJ.US,D,20250804,000000,1.34,1.34,1.2768,1.2768,2941,0
+LBGJ.US,D,20250805,000000,1.26,1.2875,1.14,1.21,6003,0
+LBGJ.US,D,20250806,000000,1.18,1.1861,1.1,1.16,2032,0
+LBGJ.US,D,20250807,000000,1.1759,1.19,1.165,1.1787,5378,0
+LBGJ.US,D,20250808,000000,1.24,1.24,1.24,1.24,295,0
+LBGJ.US,D,20250811,000000,1.13,1.2,1.13,1.2,101464,0
+LBGJ.US,D,20250812,000000,1.2713,1.33,1.2,1.2,4359,0
+LBGJ.US,D,20250813,000000,1.18,1.23,1.18,1.23,949,0
+LBGJ.US,D,20250814,000000,1.2,1.23,1.15,1.15,2269,0
+LBGJ.US,D,20250815,000000,1.2,1.2,1.125,1.19,8316,0
+LBGJ.US,D,20250818,000000,1.18,1.18,1.16,1.16,2242,0
+LBGJ.US,D,20250819,000000,1.17,1.19,1.15,1.19,3633,0
+LBGJ.US,D,20250820,000000,1.19,1.1999,1.1549,1.1549,1090,0
+LBGJ.US,D,20250821,000000,1.16,1.18,1.16,1.18,839,0
+LBGJ.US,D,20250822,000000,1.13,1.24,1.13,1.24,5518,0
+LBGJ.US,D,20250825,000000,1.15,1.24,1.15,1.18,24904,0
+LBGJ.US,D,20250826,000000,1.18,1.24,1.18,1.24,3351,0
+LBGJ.US,D,20250827,000000,1.255,1.4499,1.2101,1.3,46986,0
+LBGJ.US,D,20250828,000000,1.23,1.31,1.19,1.21,18081,0
+LBGJ.US,D,20250829,000000,1.22,1.3,1.21,1.29,3452,0
+LBGJ.US,D,20250902,000000,1.29,1.39,1.28,1.35,10012,0
+LBGJ.US,D,20250903,000000,1.21,1.3,1.21,1.25,21155,0
+LBGJ.US,D,20250904,000000,1.22,1.389,1.19,1.33,51404,0
+LBGJ.US,D,20250905,000000,1.33,1.33,1.25,1.33,11082,0
+LBGJ.US,D,20250908,000000,1.23,1.28,1.2,1.28,57248,0
+LBGJ.US,D,20250909,000000,1.19,1.77,1.16,1.49,125462,0
+LBGJ.US,D,20250910,000000,1.43,1.5636,1.35,1.42,39900,0
+LBGJ.US,D,20250911,000000,1.435,1.69,1.435,1.6,110130,0
+LBGJ.US,D,20250912,000000,1.5301,1.67,1.42,1.45,22525,0
+LBGJ.US,D,20250915,000000,1.41,1.46,1.22,1.22,59083,0
+LBGJ.US,D,20250916,000000,1.2756,1.3,1.18,1.18,8419,0
+LBGJ.US,D,20250917,000000,1.28,1.35,1.23,1.26,30946,0
+LBGJ.US,D,20250918,000000,1.23,1.35,1.2,1.34,14221,0
+LBGJ.US,D,20250919,000000,1.3,1.405,1.24,1.31,48936,0
+LBGJ.US,D,20250922,000000,1.33,1.33,1.27,1.29,59019,0
+LBGJ.US,D,20250923,000000,1.31,1.4,1.3,1.36,27193,0
+LBGJ.US,D,20250924,000000,1.35,1.4,1.345,1.345,2798,0
+LBGJ.US,D,20250925,000000,1.335,1.545,0.52,0.66,3367685,0
+LBGJ.US,D,20250926,000000,0.5819,0.7,0.5819,0.655,392285,0
+LBGJ.US,D,20250929,000000,0.6089,0.61445,0.42,0.518999,434767,0
+LBGJ.US,D,20250930,000000,0.56,0.58,0.52,0.53,55421,0
+LBGJ.US,D,20251001,000000,0.54,0.58,0.5372,0.576999,54305,0
+LBGJ.US,D,20251002,000000,0.5829,0.6249,0.5829,0.62,96878,0
+LBGJ.US,D,20251003,000000,0.6183,0.63,0.5847,0.5847,71457,0
+LBGJ.US,D,20251006,000000,0.5668,0.607999,0.53,0.594,102816,0
+LBGJ.US,D,20251007,000000,0.5805,0.61,0.5799,0.58,107013,0
+LBGJ.US,D,20251008,000000,0.6391,0.67,0.591,0.6122,138382,0
+LBGJ.US,D,20251009,000000,0.6297,0.6297,0.5588,0.5588,47335,0
+LBGJ.US,D,20251010,000000,0.5596,0.5699,0.510001,0.5455,44881,0
+LBGJ.US,D,20251013,000000,0.5057,0.567199,0.500001,0.5585,48815,0
+LBGJ.US,D,20251014,000000,0.5353,0.6299,0.5016,0.5843,36451,0
+LBGJ.US,D,20251015,000000,0.5989,0.6001,0.5764,0.5914,3418,0
+LBGJ.US,D,20251016,000000,0.580001,0.5961,0.5501,0.5501,18745,0
+LBGJ.US,D,20251017,000000,0.54,0.5973,0.53,0.592,90986,0
+LBGJ.US,D,20251020,000000,0.58,0.6224,0.5741,0.58,88632,0
+LBGJ.US,D,20251021,000000,0.6,0.62,0.6,0.617999,72615,0
+LBGJ.US,D,20251022,000000,0.6,0.621399,0.551,0.6096,128058,0
+LBGJ.US,D,20251023,000000,0.5998,0.678,0.5674,0.653,232861,0
+LBGJ.US,D,20251024,000000,0.6004,0.697899,0.6004,0.64,103133,0
+LBGJ.US,D,20251027,000000,0.66,0.68,0.6102,0.65,75196,0
+LBGJ.US,D,20251028,000000,0.65,0.651,0.6292,0.6292,39034,0
+LBGJ.US,D,20251029,000000,0.635,0.7299,0.635,0.67,323758,0
+LBGJ.US,D,20251030,000000,0.58,0.669199,0.558,0.6273,5436342,0
+LBGJ.US,D,20251031,000000,0.664598,0.7474,0.6279,0.6698,617603,0
+LBGJ.US,D,20251103,000000,0.6881,0.8,0.67,0.7,969696,0
+LBGJ.US,D,20251104,000000,0.69,0.73,0.67,0.674,327959,0
+LBGJ.US,D,20251105,000000,0.7,0.73,0.6721,0.7048,163955,0
+LBGJ.US,D,20251106,000000,0.705,0.725199,0.6402,0.6537,218505,0
+LBGJ.US,D,20251107,000000,0.67,0.7631,0.66,0.7001,290303,0
+LBGJ.US,D,20251110,000000,0.7176,0.7299,0.69,0.714899,102501,0
+LBGJ.US,D,20251111,000000,0.6906,0.7,0.67,0.6811,61481,0
+LBGJ.US,D,20251112,000000,0.677,0.7009,0.65,0.7007,99261,0
+LBGJ.US,D,20251113,000000,0.6755,0.7085,0.6511,0.6926,109350,0
+LBGJ.US,D,20251114,000000,0.6605,0.6849,0.65,0.6506,29494,0
+LBGJ.US,D,20251117,000000,0.5962,0.683999,0.5962,0.6403,73892,0
+LBGJ.US,D,20251118,000000,0.6785,0.6785,0.625,0.656,31652,0
+LBGJ.US,D,20251119,000000,0.63,0.67,0.61,0.655,37919,0
+LBGJ.US,D,20251120,000000,0.655,0.677999,0.63,0.63,28922,0
+LBGJ.US,D,20251121,000000,0.65,0.677,0.63,0.6769,41714,0
+LBGJ.US,D,20251124,000000,0.699,0.699,0.66,0.66505,136487,0
+LBGJ.US,D,20251125,000000,0.685,0.708,0.6667,0.6702,254288,0
+LBGJ.US,D,20251126,000000,0.685,0.705,0.6702,0.7009,173335,0
+LBGJ.US,D,20251128,000000,0.728,0.75,0.69,0.7109,243376,0
+LBGJ.US,D,20251201,000000,0.73,0.75,0.67,0.7325,200622,0
+LBGJ.US,D,20251202,000000,0.7105,0.731,0.6865,0.7001,98981,0
+LBGJ.US,D,20251203,000000,0.6902,0.72,0.6901,0.72,74703,0
+LBGJ.US,D,20251204,000000,0.7075,0.72,0.695001,0.71,63699,0
+LBGJ.US,D,20251205,000000,0.695,0.725,0.6106,0.64805,96822,0
+LBGJ.US,D,20251208,000000,0.6701,0.6958,0.66,0.6781,29536,0
+LBGJ.US,D,20251209,000000,0.6689,0.69,0.64,0.656,62652,0
+LBGJ.US,D,20251210,000000,0.65,0.6807,0.61,0.672,49187,0
+LBGJ.US,D,20251211,000000,0.68,0.685,0.6378,0.6798,24796,0
+LBGJ.US,D,20251212,000000,0.679,0.6791,0.6352,0.6502,38978,0
+LBGJ.US,D,20251215,000000,0.6401,0.678899,0.62,0.6758,17697,0
+LBGJ.US,D,20251216,000000,0.65,0.6501,0.6109,0.65,40228,0
+LBGJ.US,D,20251217,000000,0.64,0.6499,0.63,0.649,8722,0
+LBGJ.US,D,20251218,000000,0.641,0.6468,0.62,0.6449,26884,0
+LBGJ.US,D,20251219,000000,0.63,0.6321,0.615,0.6305,27117,0
+LBGJ.US,D,20251222,000000,0.63,0.63,0.57,0.5891,142100,0
+LBGJ.US,D,20251223,000000,0.5999,0.62,0.53,0.56,26565,0
+LBGJ.US,D,20251224,000000,0.53,0.5566,0.525,0.5566,51808,0
+LBGJ.US,D,20251226,000000,0.5229,0.609999,0.52,0.575,37723,0
+LBGJ.US,D,20251229,000000,0.595,0.61,0.575,0.609,78894,0
+LBGJ.US,D,20251230,000000,0.61,0.62,0.5006,0.5307,209908,0
+LBGJ.US,D,20251231,000000,0.5645,0.6798,0.53,0.662799,150611,0
+LBGJ.US,D,20260102,000000,0.663,0.699099,0.5812,0.63675,455016,0
+LBGJ.US,D,20260105,000000,0.6332,0.689399,0.57,0.5884,194736,0
+LBGJ.US,D,20260106,000000,0.582,0.7213,0.582,0.6889,496913,0
+LBGJ.US,D,20260107,000000,0.71,0.71,0.65,0.7,96835,0
+LBGJ.US,D,20260108,000000,0.6589,0.7151,0.6551,0.7151,64916,0
+LBGJ.US,D,20260109,000000,0.7,0.76,0.6745,0.73,69692,0
+LBGJ.US,D,20260112,000000,0.67,0.7299,0.67,0.7083,18642,0
+LBGJ.US,D,20260113,000000,0.735,0.7953,0.721,0.77,69503,0
+LBGJ.US,D,20260114,000000,0.7396,0.761,0.7148,0.7362,12508,0
+LBGJ.US,D,20260115,000000,0.7,0.75,0.7,0.7235,27268,0
+LBGJ.US,D,20260116,000000,0.745,0.799,0.745,0.75,26517,0
+LBGJ.US,D,20260120,000000,0.7229,0.768521,0.7055,0.7172,10844,0
+LBGJ.US,D,20260121,000000,0.699,0.73,0.699,0.7101,18561,0
+LBGJ.US,D,20260122,000000,0.7075,0.73,0.6701,0.73,3604,0
+LBGJ.US,D,20260123,000000,0.745,0.76,0.73,0.73,7963,0
+LBGJ.US,D,20260126,000000,0.7015,0.7559,0.6923,0.7219,9134,0
+LBGJ.US,D,20260127,000000,0.7105,0.7549,0.700001,0.7117,6075,0
+LBGJ.US,D,20260128,000000,0.7405,0.8297,0.7,0.8183,79658,0
+LBGJ.US,D,20260129,000000,0.888,0.888,0.7213,0.8,49080,0
+LBGJ.US,D,20260130,000000,0.89,0.89,0.8,0.8328,49284,0
+LBGJ.US,D,20260202,000000,0.7933,0.89,0.7933,0.845,78983,0
+LBGJ.US,D,20260203,000000,0.87,0.889999,0.7777,0.8474,51627,0
+LBGJ.US,D,20260204,000000,0.81,0.8886,0.79,0.8075,41163,0
+LBGJ.US,D,20260205,000000,0.79,0.8747,0.79,0.8,9322,0
+LBGJ.US,D,20260206,000000,0.7898,0.845,0.75,0.8025,46663,0
+LBGJ.US,D,20260209,000000,0.778002,0.846,0.778002,0.818,24282,0
+LBGJ.US,D,20260210,000000,0.82,0.847,0.82,0.83,11949,0
+LBGJ.US,D,20260211,000000,0.847,0.847,0.79,0.796,9271,0
+LBGJ.US,D,20260212,000000,0.7903,0.8244,0.7903,0.8225,3806,0
+LBGJ.US,D,20260217,000000,0.8087,0.84,0.8087,0.839,3746,0
+LBGJ.US,D,20260218,000000,0.8087,0.85,0.8087,0.85,16186,0
diff --git a/daily/us/nasdaq stocks/2/lcnb.us.txt b/daily/us/nasdaq stocks/2/lcnb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02eaa6d7462bb101c28baaf4bdda3780eafa605d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lcnb.us.txt	
@@ -0,0 +1,3567 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LCNB.US,D,20110909,000000,7.903,8.06018,7.903,8.03029,7238.3368840376,0
+LCNB.US,D,20110912,000000,7.7435,8.84417,7.7435,8.84417,37200.696137691,0
+LCNB.US,D,20110913,000000,8.69345,8.69345,8.22576,8.59826,9446.1333347706,0
+LCNB.US,D,20110914,000000,8.57937,8.59826,8.57937,8.59826,1211.2288654092,0
+LCNB.US,D,20110915,000000,8.59278,8.99016,8.53501,8.94416,6953.1588549387,0
+LCNB.US,D,20110916,000000,8.78699,8.78699,7.9784,7.9784,23519.409818048,0
+LCNB.US,D,20110919,000000,7.903,7.903,7.72586,7.82065,8861.2591223641,0
+LCNB.US,D,20110920,000000,8.19981,8.211,7.72114,7.77601,11701.632292189,0
+LCNB.US,D,20110921,000000,7.76396,8.37927,7.76396,8.06018,4800.3239879957,0
+LCNB.US,D,20110922,000000,8.17416,8.17416,8.03029,8.03029,561.02295906366,0
+LCNB.US,D,20110923,000000,8.2058,8.54041,8.2058,8.50916,1007.9747064878,0
+LCNB.US,D,20110926,000000,8.50125,8.50125,8.50125,8.50125,207.40220298102,0
+LCNB.US,D,20110927,000000,8.59826,8.59826,8.21794,8.21794,16346.40462795,0
+LCNB.US,D,20110929,000000,8.40647,8.40647,8.40647,8.40647,775.68423914902,0
+LCNB.US,D,20110930,000000,8.38101,8.44456,8.38101,8.44456,478.06207787125,0
+LCNB.US,D,20111003,000000,8.5163,8.5163,8.5163,8.5163,167.99578441463,0
+LCNB.US,D,20111004,000000,8.37927,8.37927,8.22576,8.22576,5131.1305017505,0
+LCNB.US,D,20111005,000000,8.33183,8.33183,7.903,7.91545,8148.8325551243,0
+LCNB.US,D,20111006,000000,7.91545,8.10589,7.91545,7.93464,2210.9074837777,0
+LCNB.US,D,20111010,000000,7.81419,7.93464,7.77137,7.79587,3083.0337473129,0
+LCNB.US,D,20111011,000000,7.75729,7.92239,7.72586,7.76396,8598.8953355931,0
+LCNB.US,D,20111013,000000,7.89075,7.89732,7.73145,7.77601,1815.8062870988,0
+LCNB.US,D,20111014,000000,7.77601,8.06018,7.77601,8.06018,3006.2949322099,0
+LCNB.US,D,20111017,000000,8.29008,8.56982,7.96665,8.49585,1743.2155160555,0
+LCNB.US,D,20111018,000000,8.18767,8.18767,8.18767,8.18767,241.62356647289,0
+LCNB.US,D,20111020,000000,8.06018,8.21794,8.04909,8.21794,8132.2403788858,0
+LCNB.US,D,20111021,000000,8.21794,8.21794,7.75083,7.83377,1993.1351706476,0
+LCNB.US,D,20111024,000000,7.82817,7.83377,7.82817,7.83377,946.79105660836,0
+LCNB.US,D,20111026,000000,7.903,8.28294,7.89732,8.21794,3633.6865962275,0
+LCNB.US,D,20111027,000000,8.21794,8.21794,8.15632,8.15632,1168.7114137981,0
+LCNB.US,D,20111028,000000,7.903,7.903,7.85768,7.903,3632.6495852126,0
+LCNB.US,D,20111031,000000,8.21457,8.21457,7.93714,8.1246,3133.8472870432,0
+LCNB.US,D,20111101,000000,8.18767,8.21794,8.18767,8.21794,1753.5856262045,0
+LCNB.US,D,20111103,000000,8.05845,8.05845,7.93637,8.04677,2370.6071800731,0
+LCNB.US,D,20111104,000000,7.92373,8.21794,7.92373,8.21794,4270.4113593792,0
+LCNB.US,D,20111108,000000,8.6299,8.6299,8.6299,8.6299,2210.9074837777,0
+LCNB.US,D,20111109,000000,8.44456,8.62807,8.38198,8.38198,2686.8955396191,0
+LCNB.US,D,20111110,000000,8.66143,8.66143,8.66143,8.66143,686.50129186718,0
+LCNB.US,D,20111111,000000,8.47532,8.47532,8.47532,8.47532,154.51464122086,0
+LCNB.US,D,20111115,000000,8.21794,8.21794,8.211,8.211,1648.8475136991,0
+LCNB.US,D,20111116,000000,8.22576,8.37927,8.21794,8.21794,7303.6685779766,0
+LCNB.US,D,20111117,000000,8.21794,8.37927,8.21794,8.21794,6011.5528534049,0
+LCNB.US,D,20111118,000000,8.2379,8.2379,8.05845,8.05845,4653.0684238792,0
+LCNB.US,D,20111121,000000,8.05845,8.44456,8.05845,8.44456,636.72476315173,0
+LCNB.US,D,20111122,000000,8.33347,8.33347,8.21794,8.24986,13849.282104058,0
+LCNB.US,D,20111123,000000,8.31274,8.31274,8.31274,8.31274,666.79808258398,0
+LCNB.US,D,20111128,000000,8.22576,8.22576,8.22576,8.22576,434.50761524524,0
+LCNB.US,D,20111129,000000,8.16114,8.16808,8.16114,8.16114,934.3469244295,0
+LCNB.US,D,20111130,000000,8.19384,8.25941,8.15449,8.23877,1715.216218653,0
+LCNB.US,D,20111201,000000,8.31274,8.32055,8.31274,8.32055,934.3469244295,0
+LCNB.US,D,20111202,000000,8.32055,8.64243,8.32055,8.32055,4677.9566882369,0
+LCNB.US,D,20111208,000000,8.57656,8.57656,8.57656,8.57656,204.29116993631,0
+LCNB.US,D,20111209,000000,8.56712,8.57656,8.56712,8.57656,1556.5535333726,0
+LCNB.US,D,20111212,000000,8.47532,8.57656,8.45054,8.45054,2881.8536104213,0
+LCNB.US,D,20111213,000000,8.38449,8.45054,8.32055,8.32055,3195.0309369226,0
+LCNB.US,D,20111214,000000,8.25758,8.25758,8.16114,8.16114,11874.813131678,0
+LCNB.US,D,20111215,000000,8.16114,8.16114,8.16114,8.16114,306.95526041191,0
+LCNB.US,D,20111216,000000,8.10502,8.31274,8.10502,8.31274,628.42867503249,0
+LCNB.US,D,20111219,000000,8.30667,8.30667,8.25758,8.25758,1925.7294546788,0
+LCNB.US,D,20111220,000000,8.16808,8.25758,8.16808,8.25758,4537.9602012247,0
+LCNB.US,D,20111221,000000,8.32055,8.32055,8.32055,8.32055,306.95526041191,0
+LCNB.US,D,20111222,000000,8.16808,8.16808,8.16114,8.16114,1127.2309732018,0
+LCNB.US,D,20111223,000000,8.15632,8.16114,8.15632,8.16114,8122.9072797517,0
+LCNB.US,D,20111227,000000,8.16114,8.16114,8.07715,8.12875,3125.551198924,0
+LCNB.US,D,20111228,000000,8.12191,8.16114,8.00097,8.02691,3616.0574089741,0
+LCNB.US,D,20111229,000000,8.0194,8.16114,8.0194,8.16114,685.46428085227,0
+LCNB.US,D,20111230,000000,8.29085,8.29085,8.2784,8.29085,3342.2865010392,0
+LCNB.US,D,20120103,000000,8.27223,8.27223,8.01361,8.19384,3837.9777661638,0
+LCNB.US,D,20120105,000000,8.30667,8.30667,8.16114,8.16114,3296.6580163833,0
+LCNB.US,D,20120106,000000,8.30117,8.30667,7.89992,8.2784,10708.17573991,0
+LCNB.US,D,20120110,000000,8.08372,8.29085,8.00097,8.2326,3023.9241194633,0
+LCNB.US,D,20120111,000000,8.29085,8.29085,8.29085,8.29085,377.47200942546,0
+LCNB.US,D,20120112,000000,8.12875,8.2784,8.0974,8.2784,15133.101740511,0
+LCNB.US,D,20120117,000000,8.18439,8.24128,8.06694,8.08641,4830.397307428,0
+LCNB.US,D,20120118,000000,8.09153,8.09153,8.08372,8.08372,2311.4975522235,0
+LCNB.US,D,20120120,000000,8.24986,8.24986,8.03482,8.06453,4749.5104482654,0
+LCNB.US,D,20120124,000000,8.08372,8.08372,8.06453,8.08372,2672.3773854105,0
+LCNB.US,D,20120125,000000,8.0974,8.0974,8.0974,8.0974,786.05434929807,0
+LCNB.US,D,20120126,000000,8.06453,8.06453,8.06453,8.06453,3357.8416662627,0
+LCNB.US,D,20120127,000000,8.25758,8.25758,8.06453,8.25758,628.42867503249,0
+LCNB.US,D,20120130,000000,8.06453,8.16114,8.06453,8.16114,3178.4387606841,0
+LCNB.US,D,20120201,000000,8.16114,8.16114,8.12875,8.12875,2438.0128960419,0
+LCNB.US,D,20120203,000000,8.12875,8.15025,8.06453,8.07127,8027.5022663804,0
+LCNB.US,D,20120206,000000,8.0974,8.0974,8.03983,8.03983,2501.2705679511,0
+LCNB.US,D,20120207,000000,8.06694,8.15786,8.04841,8.15786,9371.4685416974,0
+LCNB.US,D,20120208,000000,8.16481,8.16481,8.15266,8.15266,934.3469244295,0
+LCNB.US,D,20120209,000000,8.06694,8.16481,8.05518,8.16481,3401.3961288887,0
+LCNB.US,D,20120210,000000,8.07976,8.25584,8.06694,8.06694,2025.2825121097,0
+LCNB.US,D,20120213,000000,8.06453,8.06453,8.06453,8.06453,153.47763020596,0
+LCNB.US,D,20120214,000000,8.22576,8.22576,8.06453,8.06453,1491.2218394335,0
+LCNB.US,D,20120216,000000,8.16808,8.16808,8.13569,8.13569,306.95526041191,0
+LCNB.US,D,20120217,000000,8.27581,8.27581,8.27581,8.27581,153.47763020596,0
+LCNB.US,D,20120221,000000,8.28921,8.31958,8.28921,8.31958,2501.2705679511,0
+LCNB.US,D,20120222,000000,8.25584,8.25584,8.17745,8.17745,6562.2057023195,0
+LCNB.US,D,20120223,000000,8.19133,8.19133,8.02952,8.06694,6040.5891618222,0
+LCNB.US,D,20120224,000000,8.28921,8.28921,8.13907,8.13907,632.57671909211,0
+LCNB.US,D,20120227,000000,8.06694,8.47629,8.06694,8.42238,8705.7074701283,0
+LCNB.US,D,20120302,000000,8.17745,8.17745,8.10001,8.16481,1975.5059833942,0
+LCNB.US,D,20120305,000000,8.42238,8.45681,8.42238,8.43039,1527.5172249552,0
+LCNB.US,D,20120306,000000,8.19809,8.31958,7.99683,7.99683,11447.564593538,0
+LCNB.US,D,20120308,000000,8.20859,8.20859,8.16481,8.16481,1699.6610534295,0
+LCNB.US,D,20120309,000000,8.23096,8.23096,8.23096,8.23096,463.54392366258,0
+LCNB.US,D,20120312,000000,8.03579,8.26278,8.03579,8.26278,2501.2705679511,0
+LCNB.US,D,20120315,000000,8.23096,8.23096,8.19809,8.19809,2883.9276324511,0
+LCNB.US,D,20120316,000000,8.23096,8.36048,8.23096,8.36048,1079.5284665162,0
+LCNB.US,D,20120320,000000,8.23096,8.23096,7.99683,8.10001,5404.9014096854,0
+LCNB.US,D,20120321,000000,8.29422,8.29422,8.19809,8.19809,889.75545078858,0
+LCNB.US,D,20120322,000000,8.3248,8.38101,8.3248,8.36048,2009.7273468861,0
+LCNB.US,D,20120323,000000,8.5136,8.52074,8.36048,8.36048,2859.0393680934,0
+LCNB.US,D,20120326,000000,8.52074,8.52074,8.48342,8.48342,847.23799917747,0
+LCNB.US,D,20120327,000000,8.52074,8.52074,8.52074,8.52074,164.88475136991,0
+LCNB.US,D,20120328,000000,8.48342,8.68245,8.48342,8.68245,5978.3685009279,0
+LCNB.US,D,20120329,000000,8.47629,8.70704,8.20232,8.70704,3841.0887992085,0
+LCNB.US,D,20120330,000000,8.55372,8.58564,8.42238,8.58564,3480.2089660215,0
+LCNB.US,D,20120402,000000,8.42238,8.42238,8.42238,8.42238,4714.2520737586,0
+LCNB.US,D,20120404,000000,8.3248,8.68245,8.3248,8.68245,2163.204977092,0
+LCNB.US,D,20120405,000000,8.30493,8.58564,8.29422,8.58564,1026.6409047561,0
+LCNB.US,D,20120409,000000,8.42238,8.57937,8.42238,8.57937,989.30850821947,0
+LCNB.US,D,20120412,000000,8.57425,8.58564,8.57425,8.58564,1327.3740990785,0
+LCNB.US,D,20120416,000000,8.6704,8.68245,8.58564,8.68245,2657.8592312018,0
+LCNB.US,D,20120417,000000,8.4436,8.71813,8.4436,8.71813,958.19817777232,0
+LCNB.US,D,20120418,000000,8.74716,8.76105,8.74716,8.74716,4319.1508770798,0
+LCNB.US,D,20120419,000000,8.47002,8.47002,8.47002,8.47002,1211.2288654092,0
+LCNB.US,D,20120420,000000,8.67676,8.68245,8.67676,8.68245,1540.998368149,0
+LCNB.US,D,20120423,000000,9.38852,9.38852,8.68245,8.68245,730.05575449319,0
+LCNB.US,D,20120424,000000,8.52074,8.58564,8.52074,8.52074,2042.9116993631,0
+LCNB.US,D,20120425,000000,8.58564,8.58564,8.58564,8.58564,618.05856488344,0
+LCNB.US,D,20120426,000000,8.56181,8.56181,8.55372,8.55372,2355.0520148495,0
+LCNB.US,D,20120427,000000,8.68245,8.68245,8.6704,8.6704,1509.8880377018,0
+LCNB.US,D,20120430,000000,8.83134,8.83134,8.6704,8.6704,3396.2110738142,0
+LCNB.US,D,20120503,000000,8.68524,8.68524,8.65334,8.65334,3047.7753728061,0
+LCNB.US,D,20120504,000000,8.63809,8.63809,8.63809,8.63809,579.68915733195,0
+LCNB.US,D,20120507,000000,8.68245,8.68245,8.66326,8.68245,3349.5455781435,0
+LCNB.US,D,20120509,000000,8.58651,8.68524,8.58651,8.6325,2935.7781831963,0
+LCNB.US,D,20120510,000000,8.619,9.35478,8.619,8.89644,11106.387969634,0
+LCNB.US,D,20120511,000000,9.36055,9.36055,9.36055,9.36055,151.40360817615,0
+LCNB.US,D,20120514,000000,9.03365,9.03365,8.83134,9.01948,1078.4914555013,0
+LCNB.US,D,20120516,000000,8.81283,8.81283,8.81283,8.81283,913.6067041314,0
+LCNB.US,D,20120517,000000,8.94128,8.94128,8.94128,8.94128,151.40360817615,0
+LCNB.US,D,20120518,000000,8.946,8.97512,8.58651,8.619,3329.8423688603,0
+LCNB.US,D,20120521,000000,8.58564,8.58564,8.58564,8.58564,3205.4010470717,0
+LCNB.US,D,20120522,000000,8.946,8.97512,8.946,8.97512,1540.998368149,0
+LCNB.US,D,20120523,000000,8.88159,8.88159,8.52074,8.52074,5642.3769320987,0
+LCNB.US,D,20120524,000000,8.74369,8.74369,8.74369,8.74369,232.29046733874,0
+LCNB.US,D,20120529,000000,8.52074,8.52074,8.52074,8.52074,2487.7894247573,0
+LCNB.US,D,20120530,000000,8.56278,8.56278,8.56278,8.56278,158.66268528048,0
+LCNB.US,D,20120531,000000,8.56278,8.77657,8.56278,8.77657,1277.5975703631,0
+LCNB.US,D,20120601,000000,8.59278,8.59278,8.54041,8.54041,916.71773717611,0
+LCNB.US,D,20120605,000000,8.59278,8.77657,8.59278,8.69884,5178.8330084361,0
+LCNB.US,D,20120606,000000,8.63964,8.63964,8.52788,8.52788,3724.9435655391,0
+LCNB.US,D,20120607,000000,8.75825,8.76279,8.75825,8.76279,394.06418566394,0
+LCNB.US,D,20120611,000000,8.77657,8.77657,8.77657,8.77657,649.1688953306,0
+LCNB.US,D,20120612,000000,8.77657,8.77657,8.77657,8.77657,920.86578123573,0
+LCNB.US,D,20120613,000000,8.65961,8.65961,8.65961,8.65961,1371.9655727195,0
+LCNB.US,D,20120615,000000,8.65961,8.7701,8.57425,8.65961,2332.2377725216,0
+LCNB.US,D,20120618,000000,8.75825,8.75825,8.58024,8.58024,592.13328951081,0
+LCNB.US,D,20120621,000000,8.69066,8.7244,8.69066,8.7244,1085.7505326056,0
+LCNB.US,D,20120622,000000,8.75825,8.77657,8.7244,8.7244,1371.9655727195,0
+LCNB.US,D,20120625,000000,8.69066,8.69884,8.69066,8.69066,5055.4286976624,0
+LCNB.US,D,20120627,000000,8.69066,8.69066,8.69066,8.69066,3518.578373573,0
+LCNB.US,D,20120628,000000,8.69066,8.7244,8.69066,8.7244,2848.6692579443,0
+LCNB.US,D,20120629,000000,8.78872,8.78872,8.69066,8.74369,1371.9655727195,0
+LCNB.US,D,20120702,000000,8.74369,8.78872,8.74369,8.78872,722.79667738886,0
+LCNB.US,D,20120703,000000,8.74369,8.78872,8.74369,8.78872,2581.1204160988,0
+LCNB.US,D,20120706,000000,8.78312,8.82479,8.7701,8.82479,3847.3108652979,0
+LCNB.US,D,20120709,000000,8.75825,8.82479,8.69066,8.69066,12420.280925518,0
+LCNB.US,D,20120710,000000,8.70261,8.70261,8.69066,8.69066,764.27711798506,0
+LCNB.US,D,20120711,000000,8.82479,8.95439,8.69066,8.70261,5505.4914781312,0
+LCNB.US,D,20120712,000000,8.78872,8.78872,8.78872,8.78872,150.36659716124,0
+LCNB.US,D,20120713,000000,8.80897,8.82479,8.7244,8.7244,1523.3691808956,0
+LCNB.US,D,20120716,000000,9.01851,9.01851,8.82479,8.98738,1524.4061919105,0
+LCNB.US,D,20120717,000000,8.93934,8.93934,8.93934,8.93934,535.09768369103,0
+LCNB.US,D,20120718,000000,8.97512,8.97512,8.97512,8.97512,302.80721635229,0
+LCNB.US,D,20120720,000000,8.84138,8.84889,8.84138,8.84889,436.58163727505,0
+LCNB.US,D,20120723,000000,8.70261,8.70261,8.70261,8.70261,150.36659716124,0
+LCNB.US,D,20120724,000000,8.84138,8.84138,8.84138,8.84138,150.36659716124,0
+LCNB.US,D,20120725,000000,8.82479,8.84138,8.82479,8.84138,302.80721635229,0
+LCNB.US,D,20120726,000000,8.69066,8.84138,8.69066,8.69066,16739.431802598,0
+LCNB.US,D,20120727,000000,8.69066,8.77657,8.62893,8.62893,13216.705384966,0
+LCNB.US,D,20120730,000000,8.68524,8.68524,8.52788,8.59278,2670.3033633806,0
+LCNB.US,D,20120801,000000,8.58651,8.65961,8.58651,8.65961,4042.2689361001,0
+LCNB.US,D,20120803,000000,8.65961,8.65961,8.65961,8.65961,916.71773717611,0
+LCNB.US,D,20120806,000000,8.59278,8.59278,8.52788,8.52788,945.75404559345,0
+LCNB.US,D,20120807,000000,8.52788,8.58651,8.52788,8.56278,1220.5619645433,0
+LCNB.US,D,20120808,000000,8.55652,8.55652,8.55652,8.55652,302.80721635229,0
+LCNB.US,D,20120809,000000,8.56278,8.56278,8.55739,8.55739,1983.8020715135,0
+LCNB.US,D,20120810,000000,8.56278,8.56278,8.54658,8.56278,6152.586351432,0
+LCNB.US,D,20120813,000000,8.52788,8.52788,8.42054,8.42054,1272.4125152886,0
+LCNB.US,D,20120814,000000,8.49394,8.49394,8.49394,8.49394,609.7624767642,0
+LCNB.US,D,20120815,000000,8.63964,8.69066,8.63964,8.69066,10775.581455879,0
+LCNB.US,D,20120816,000000,8.75825,8.78872,8.75825,8.78872,3032.2202075825,0
+LCNB.US,D,20120820,000000,8.84138,8.84138,8.79334,8.79334,3565.2438692437,0
+LCNB.US,D,20120821,000000,8.84138,8.84138,8.84138,8.84138,1678.9208331314,0
+LCNB.US,D,20120822,000000,8.84138,8.84138,8.69066,8.84138,5334.3846606719,0
+LCNB.US,D,20120823,000000,8.82942,8.82942,8.7244,8.7244,685.46428085227,0
+LCNB.US,D,20120824,000000,8.7701,8.77657,8.7701,8.77657,1523.3691808956,0
+LCNB.US,D,20120827,000000,8.77657,8.85622,8.77657,8.85622,2659.9332532316,0
+LCNB.US,D,20120828,000000,8.69066,8.85622,8.69066,8.85622,2862.1504011381,0
+LCNB.US,D,20120829,000000,8.95439,8.95439,8.69066,8.93934,4010.121594638,0
+LCNB.US,D,20120831,000000,8.81466,8.81466,8.68969,8.68969,1808.5472099945,0
+LCNB.US,D,20120904,000000,9.02701,9.02701,9.02701,9.02701,183.5509496382,0
+LCNB.US,D,20120905,000000,8.72064,8.72064,8.70608,8.70608,598.35535560025,0
+LCNB.US,D,20120906,000000,8.70608,8.70608,8.70608,8.70608,149.32958614633,0
+LCNB.US,D,20120907,000000,8.90868,8.99402,8.69509,8.69606,14945.402746812,0
+LCNB.US,D,20120910,000000,8.69509,8.69509,8.68872,8.68872,1206.0438103346,0
+LCNB.US,D,20120911,000000,8.68872,8.68872,8.68872,8.68872,227.10541226422,0
+LCNB.US,D,20120912,000000,8.80723,8.82305,8.80723,8.80723,453.17381351353,0
+LCNB.US,D,20120913,000000,8.80723,8.82305,8.7298,8.7298,2860.0763791083,0
+LCNB.US,D,20120914,000000,8.75545,9.06229,8.75545,9.06229,940.56899051893,0
+LCNB.US,D,20120917,000000,8.74273,8.74273,8.74273,8.74273,752.86999682111,0
+LCNB.US,D,20120918,000000,8.68872,8.96181,8.68872,8.72064,10090.117175027,0
+LCNB.US,D,20120919,000000,8.68872,8.74273,8.68872,8.74273,631.53970807721,0
+LCNB.US,D,20120920,000000,8.74813,8.82942,8.73636,8.82942,1110.6387969634,0
+LCNB.US,D,20120921,000000,8.69509,8.89547,8.69509,8.89547,3520.6523956028,0
+LCNB.US,D,20120924,000000,8.89547,8.89547,8.68872,8.81466,2536.5289424579,0
+LCNB.US,D,20120925,000000,8.76192,8.76192,8.7298,8.7298,913.6067041314,0
+LCNB.US,D,20120926,000000,8.68872,8.96181,8.68872,8.70608,2418.3096867587,0
+LCNB.US,D,20120927,000000,8.7298,8.7298,8.70608,8.70608,365.0278772466,0
+LCNB.US,D,20120928,000000,8.71524,8.89547,8.68872,8.89547,1052.5661801287,0
+LCNB.US,D,20121001,000000,8.70068,8.70068,8.70068,8.70068,365.0278772466,0
+LCNB.US,D,20121002,000000,8.70608,8.70608,8.70608,8.70608,453.17381351353,0
+LCNB.US,D,20121003,000000,8.72064,8.72064,8.69509,8.69509,904.27360499725,0
+LCNB.US,D,20121004,000000,8.72064,8.89547,8.69509,8.74813,5648.5989981881,0
+LCNB.US,D,20121005,000000,8.89547,8.89547,8.69509,8.69509,789.16538234278,0
+LCNB.US,D,20121008,000000,8.69606,8.69606,8.69606,8.69606,500.87632019917,0
+LCNB.US,D,20121009,000000,8.89547,8.89547,8.89547,8.89547,904.27360499725,0
+LCNB.US,D,20121010,000000,8.76192,8.99962,8.75545,8.96181,6619.2413081393,0
+LCNB.US,D,20121011,000000,9.41263,9.41842,9.16287,9.22652,6408.7280721135,0
+LCNB.US,D,20121012,000000,9.03935,9.03935,9.03935,9.03935,300.73319432248,0
+LCNB.US,D,20121016,000000,8.98168,8.98168,8.98168,8.98168,207.40220298102,0
+LCNB.US,D,20121017,000000,9.35864,9.35864,9.35187,9.35187,1650.9215357289,0
+LCNB.US,D,20121018,000000,9.12719,9.23423,9.06229,9.22073,2589.416504218,0
+LCNB.US,D,20121019,000000,9.02701,9.06229,9.02701,9.02701,6093.4767235824,0
+LCNB.US,D,20121022,000000,9.16674,9.19951,9.06809,9.19277,1885.2860250975,0
+LCNB.US,D,20121023,000000,9.05535,9.18505,9.05535,9.18505,2486.7524137424,0
+LCNB.US,D,20121024,000000,9.19277,9.35864,9.18505,9.2786,1869.7308598739,0
+LCNB.US,D,20121025,000000,9.22652,9.29112,9.02701,9.29112,8530.4526086094,0
+LCNB.US,D,20121026,000000,9.16287,9.16287,8.96181,9.12719,6479.2448211271,0
+LCNB.US,D,20121031,000000,9.11292,9.11292,9.11292,9.11292,149.32958614633,0
+LCNB.US,D,20121101,000000,9.02701,9.02701,9.02701,9.02701,511.24643034822,0
+LCNB.US,D,20121102,000000,9.12237,9.12237,8.96741,8.96741,1953.7287520812,0
+LCNB.US,D,20121105,000000,8.97512,9.12719,8.96181,8.96181,1206.0438103346,0
+LCNB.US,D,20121106,000000,8.97512,9.0919,8.96181,9.0785,3629.5385521679,0
+LCNB.US,D,20121107,000000,8.99962,9.0919,8.99962,9.08621,986.19747517475,0
+LCNB.US,D,20121109,000000,9.0785,9.0919,9.0785,9.0919,1349.1513303915,0
+LCNB.US,D,20121112,000000,9.0919,9.0919,9.08621,9.0919,3020.8130864186,0
+LCNB.US,D,20121113,000000,9.0919,9.0919,8.96181,8.96181,3940.6418566394,0
+LCNB.US,D,20121114,000000,9.06229,9.06229,9.06229,9.06229,4517.2199809266,0
+LCNB.US,D,20121115,000000,9.02701,9.06229,9.02701,9.06229,1131.3790172615,0
+LCNB.US,D,20121116,000000,9.06229,9.35864,9.06229,9.19951,9189.991614089,0
+LCNB.US,D,20121119,000000,9.22652,9.35864,9.12054,9.35864,8569.8590271758,0
+LCNB.US,D,20121120,000000,9.12719,9.35864,9.12719,9.34513,8291.9400751812,0
+LCNB.US,D,20121121,000000,9.33934,9.55824,9.33259,9.55824,2860.0763791083,0
+LCNB.US,D,20121123,000000,9.1434,9.3297,9.1434,9.2834,2707.6357599172,0
+LCNB.US,D,20121126,000000,9.37502,9.41263,9.2786,9.31428,1086.7875436205,0
+LCNB.US,D,20121127,000000,9.43963,9.55824,9.43963,9.54474,725.90771043357,0
+LCNB.US,D,20121128,000000,9.12719,9.12719,9.12719,9.12719,1506.7770046571,0
+LCNB.US,D,20121130,000000,9.6701,9.6701,9.40491,9.40491,3030.1461855527,0
+LCNB.US,D,20121203,000000,9.40491,9.60259,9.40491,9.40491,3791.3122704931,0
+LCNB.US,D,20121204,000000,9.46856,9.46856,9.40491,9.40491,2082.3181179294,0
+LCNB.US,D,20121205,000000,9.40491,9.40491,9.2728,9.2728,1934.025542798,0
+LCNB.US,D,20121206,000000,9.46085,9.46856,9.46085,9.46856,374.36097638074,0
+LCNB.US,D,20121207,000000,9.34223,9.46856,9.33548,9.46856,7041.3047912057,0
+LCNB.US,D,20121210,000000,9.29595,9.53509,9.29595,9.40491,6603.6861429157,0
+LCNB.US,D,20121211,000000,9.40491,9.53509,9.40491,9.50424,6338.2113231,0
+LCNB.US,D,20121212,000000,9.73278,9.73278,9.57077,9.57077,2232.6847150907,0
+LCNB.US,D,20121213,000000,9.5187,9.52063,9.5187,9.52063,1364.7064956151,0
+LCNB.US,D,20121214,000000,9.46085,9.46856,9.42227,9.46856,4168.7842799185,0
+LCNB.US,D,20121217,000000,9.49652,9.49652,9.31234,9.36731,4686.2527763562,0
+LCNB.US,D,20121218,000000,9.46085,9.46085,9.31523,9.38755,1060.8622682479,0
+LCNB.US,D,20121220,000000,9.36152,9.36731,9.14725,9.15583,6399.3949729794,0
+LCNB.US,D,20121221,000000,9.16287,9.36731,9.15583,9.15583,4310.8547889605,0
+LCNB.US,D,20121224,000000,9.16769,9.26123,9.16769,9.24195,961.30921081703,0
+LCNB.US,D,20121226,000000,9.34223,9.36731,9.15198,9.18602,8134.3144009156,0
+LCNB.US,D,20121227,000000,9.30077,9.30077,9.28631,9.29305,915.68072616121,0
+LCNB.US,D,20121228,000000,9.28052,9.30077,9.13288,9.13288,7179.227256188,0
+LCNB.US,D,20121231,000000,9.16962,9.29305,9.14725,9.20145,2904.6678527492,0
+LCNB.US,D,20130102,000000,9.30077,9.30077,9.23616,9.23616,3273.8437740554,0
+LCNB.US,D,20130103,000000,9.23616,9.30077,9.23616,9.30077,1783.6589456368,0
+LCNB.US,D,20130107,000000,9.30077,9.30077,9.16769,9.1783,5270.0899777477,0
+LCNB.US,D,20130108,000000,9.29305,9.30077,9.16769,9.30077,19464.696749769,0
+LCNB.US,D,20130111,000000,9.23616,9.33645,9.23616,9.33645,1525.4432029254,0
+LCNB.US,D,20130114,000000,9.35573,9.53509,9.30077,9.30077,2531.3438873834,0
+LCNB.US,D,20130115,000000,9.35573,9.36731,9.34223,9.36731,2232.6847150907,0
+LCNB.US,D,20130116,000000,9.31523,9.38466,9.30077,9.36345,1119.9718960975,0
+LCNB.US,D,20130117,000000,9.33645,9.33645,9.33645,9.33645,462.50691264768,0
+LCNB.US,D,20130118,000000,9.40491,9.40491,9.40491,9.40491,1421.7421014349,0
+LCNB.US,D,20130122,000000,9.73278,9.73278,9.33645,9.50809,5509.6395221908,0
+LCNB.US,D,20130123,000000,9.33645,9.57077,9.33645,9.57077,447.988758439,0
+LCNB.US,D,20130124,000000,9.50424,9.73278,9.50424,9.51581,3845.2368432681,0
+LCNB.US,D,20130125,000000,9.50424,9.50424,9.47627,9.50424,298.65917229267,0
+LCNB.US,D,20130128,000000,9.40491,9.47627,9.40491,9.43482,773.61021711921,0
+LCNB.US,D,20130129,000000,9.73278,9.91891,9.43482,9.63924,7826.3221294888,0
+LCNB.US,D,20130130,000000,9.74917,9.80796,9.74917,9.80796,5655.8580752924,0
+LCNB.US,D,20130131,000000,9.75785,9.76842,9.73953,9.76842,3573.539957363,0
+LCNB.US,D,20130201,000000,9.77038,9.77711,9.57077,9.57077,1711.0681745934,0
+LCNB.US,D,20130205,000000,9.89193,9.89865,9.80796,9.83111,3129.6992429836,0
+LCNB.US,D,20130206,000000,9.87261,10.0162,9.87261,10.0162,3381.6929196055,0
+LCNB.US,D,20130208,000000,9.99998,9.99998,9.73953,9.88413,5308.4593852992,0
+LCNB.US,D,20130211,000000,9.73953,9.89865,9.73953,9.74339,4759.8805584144,0
+LCNB.US,D,20130213,000000,9.74339,9.83697,9.74339,9.83697,671.98313765851,0
+LCNB.US,D,20130215,000000,9.83697,10.1522,9.83697,10.1522,9929.3804677164,0
+LCNB.US,D,20130219,000000,10.0336,10.0751,9.74917,10.0664,5235.8686142559,0
+LCNB.US,D,20130220,000000,10.1676,10.1763,10.1609,10.1763,2660.9702642465,0
+LCNB.US,D,20130221,000000,11.1639,11.1803,10.4859,10.4859,7648.99324594,0
+LCNB.US,D,20130222,000000,10.7646,10.9941,10.7463,10.7463,3133.8472870432,0
+LCNB.US,D,20130225,000000,10.888,10.9247,10.7887,10.9247,1783.6589456368,0
+LCNB.US,D,20130226,000000,10.7463,10.7463,10.6431,10.672,2949.2593263901,0
+LCNB.US,D,20130227,000000,10.6663,10.8552,9.72989,10.8552,8611.339467772,0
+LCNB.US,D,20130228,000000,10.6122,10.6865,10.5139,10.6865,1799.2141108604,0
+LCNB.US,D,20130301,000000,10.6894,10.8552,10.6865,10.8552,4499.5907936732,0
+LCNB.US,D,20130304,000000,10.7588,10.7857,10.7588,10.7857,1648.8475136991,0
+LCNB.US,D,20130305,000000,10.6219,10.8552,10.6219,10.8552,1558.6275554024,0
+LCNB.US,D,20130306,000000,10.6055,10.8552,10.1329,10.5361,6045.7742168968,0
+LCNB.US,D,20130307,000000,10.8552,10.8552,10.8552,10.8552,147.25556411652,0
+LCNB.US,D,20130308,000000,10.8552,10.8552,10.7857,10.8552,1253.7463170203,0
+LCNB.US,D,20130312,000000,10.3461,10.8244,10.3461,10.8244,1741.1414940257,0
+LCNB.US,D,20130313,000000,10.7857,10.8331,10.7588,10.8331,732.129776523,0
+LCNB.US,D,20130315,000000,10.5139,10.8552,10.509,10.5284,6217.918045371,0
+LCNB.US,D,20130318,000000,10.7308,10.7857,10.7308,10.7857,2083.3551289444,0
+LCNB.US,D,20130319,000000,10.6894,11.0163,10.6894,10.9613,5725.3378132911,0
+LCNB.US,D,20130320,000000,10.9613,10.9903,10.5071,10.9806,2645.4150990229,0
+LCNB.US,D,20130321,000000,10.5554,10.9844,10.5207,10.9844,2445.2719731462,0
+LCNB.US,D,20130322,000000,11.0221,11.0221,10.8678,11.0027,3326.7313358156,0
+LCNB.US,D,20130325,000000,10.862,11.0221,10.6894,11.0027,9715.7561986459,0
+LCNB.US,D,20130326,000000,10.7116,11.0221,10.5207,10.8552,4986.9859706786,0
+LCNB.US,D,20130327,000000,10.8552,12.8553,10.8071,10.9199,16315.294297502,0
+LCNB.US,D,20130328,000000,11.1706,11.5331,11.1706,11.3085,7249.7440052016,0
+LCNB.US,D,20130401,000000,11.0597,11.5331,11.0221,11.3152,5181.9440414808,0
+LCNB.US,D,20130402,000000,11.4926,11.5254,11.3886,11.4271,3015.628031344,0
+LCNB.US,D,20130403,000000,11.1263,11.7627,11.1263,11.3306,8518.0084764305,0
+LCNB.US,D,20130404,000000,11.4386,11.4454,11.2612,11.4454,2813.4108834375,0
+LCNB.US,D,20130405,000000,11.2081,11.4647,11.2081,11.4647,9296.8037486243,0
+LCNB.US,D,20130408,000000,11.4454,11.6016,11.2998,11.6016,13292.407189054,0
+LCNB.US,D,20130409,000000,11.593,11.6016,11.3808,11.5331,4205.0796654402,0
+LCNB.US,D,20130410,000000,11.6074,11.6894,11.4319,11.6363,19273.886723026,0
+LCNB.US,D,20130411,000000,11.6016,11.6325,11.4386,11.6325,13383.664158365,0
+LCNB.US,D,20130412,000000,11.5254,11.9276,11.4454,11.9276,7777.5826117883,0
+LCNB.US,D,20130415,000000,11.5197,12.1021,11.5197,11.6016,10290.260300904,0
+LCNB.US,D,20130416,000000,11.8436,12.1021,11.6016,11.8726,7516.2558360322,0
+LCNB.US,D,20130417,000000,11.859,11.8726,11.6132,11.8476,4980.7639045892,0
+LCNB.US,D,20130418,000000,11.8436,11.9073,11.8389,11.8658,7289.150423768,0
+LCNB.US,D,20130419,000000,11.9073,11.9073,11.9073,11.9073,2506.4556230256,0
+LCNB.US,D,20130422,000000,12.0886,12.1107,11.9073,12.1107,1696.5500203848,0
+LCNB.US,D,20130423,000000,11.8436,12.646,11.7385,11.8794,12391.244617101,0
+LCNB.US,D,20130424,000000,12.0828,12.5776,11.7385,12.5776,16573.510040213,0
+LCNB.US,D,20130425,000000,12.4435,12.4435,11.9941,12.0558,5226.5355151217,0
+LCNB.US,D,20130426,000000,12.0115,12.0115,11.7385,11.7385,5465.0480485499,0
+LCNB.US,D,20130429,000000,11.6701,12.322,11.6074,12.1976,11056.611440918,0
+LCNB.US,D,20130430,000000,12.1367,12.1889,12.049,12.1889,7261.1511263655,0
+LCNB.US,D,20130501,000000,12.0828,12.0828,12.0356,12.0356,587.98524545119,0
+LCNB.US,D,20130502,000000,11.9304,12.0742,11.7462,12.0153,7297.4465118872,0
+LCNB.US,D,20130503,000000,11.9478,12.2053,11.9478,12.2053,2802.0037622736,0
+LCNB.US,D,20130506,000000,12.1223,12.1367,11.9391,12.1223,3683.4631249429,0
+LCNB.US,D,20130507,000000,12.1223,12.1773,12.0413,12.1107,9229.3980326554,0
+LCNB.US,D,20130508,000000,12.1773,12.4328,12.0066,12.4328,9767.6067493912,0
+LCNB.US,D,20130509,000000,12.3856,12.5505,12.2111,12.4367,5897.4816417653,0
+LCNB.US,D,20130510,000000,12.2111,12.5428,12.0742,12.4821,2249.2768913292,0
+LCNB.US,D,20130513,000000,12.0742,12.5505,12.0626,12.5505,4041.2319250852,0
+LCNB.US,D,20130514,000000,12.5245,12.5505,12.2449,12.5505,5650.6730202179,0
+LCNB.US,D,20130515,000000,12.3788,12.646,12.2449,12.646,4999.4301028575,0
+LCNB.US,D,20130516,000000,13.0192,13.0384,12.5621,12.8003,9197.2506911934,0
+LCNB.US,D,20130517,000000,12.7935,12.7935,12.5505,12.646,1088.8615656504,0
+LCNB.US,D,20130520,000000,12.509,12.8677,12.509,12.5505,9142.2891074034,0
+LCNB.US,D,20130521,000000,12.5428,12.8803,12.4474,12.727,4408.3338243616,0
+LCNB.US,D,20130522,000000,12.8427,12.888,12.3856,12.7202,10471.737228512,0
+LCNB.US,D,20130523,000000,12.5977,12.8735,12.3856,12.5428,2227.4996600162,0
+LCNB.US,D,20130524,000000,12.3788,12.7462,12.3788,12.7202,7759.9534245349,0
+LCNB.US,D,20130528,000000,12.888,12.888,12.5176,12.5707,6929.3076015959,0
+LCNB.US,D,20130529,000000,12.5505,12.753,12.5505,12.6584,13442.773786215,0
+LCNB.US,D,20130530,000000,12.646,12.9806,12.6084,12.9806,7876.0986582043,0
+LCNB.US,D,20130531,000000,12.8436,13.1657,12.5495,12.7616,24634.196659071,0
+LCNB.US,D,20130603,000000,12.9662,12.9662,12.6258,12.7279,19246.924436639,0
+LCNB.US,D,20130604,000000,12.7279,12.9594,12.377,12.59,11656.003807533,0
+LCNB.US,D,20130605,000000,12.59,12.6171,12.377,12.5418,6990.4912514753,0
+LCNB.US,D,20130606,000000,12.4464,12.4464,12.3653,12.3847,2651.6371651124,0
+LCNB.US,D,20130607,000000,12.3711,12.7279,12.3422,12.5303,8754.4469878289,0
+LCNB.US,D,20130610,000000,12.2959,12.8986,12.2825,12.59,6565.3167353642,0
+LCNB.US,D,20130611,000000,12.59,12.915,12.4531,12.6392,6350.6554552789,0
+LCNB.US,D,20130612,000000,12.6584,12.997,12.5843,12.9883,22287.44073234,0
+LCNB.US,D,20130613,000000,12.3711,13.0664,12.3586,13.0336,13937.428040325,0
+LCNB.US,D,20130614,000000,12.8986,13.0336,12.5303,12.7539,24575.087031222,0
+LCNB.US,D,20130617,000000,12.7135,13.1735,12.7135,13.0847,14171.792529693,0
+LCNB.US,D,20130618,000000,12.9508,13.1657,12.89,13.0249,16331.886473741,0
+LCNB.US,D,20130619,000000,12.89,13.0703,12.7887,13.0229,5237.9426362857,0
+LCNB.US,D,20130620,000000,13.0539,13.0539,12.7405,13.0539,9195.1766691636,0
+LCNB.US,D,20130621,000000,13.0539,13.5842,13.0539,13.3712,7010.1944607585,0
+LCNB.US,D,20130624,000000,13.2303,15.0259,13.0703,14.8138,37159.215697095,0
+LCNB.US,D,20130625,000000,14.6643,15.2438,13.4801,14.5388,39477.972326423,0
+LCNB.US,D,20130626,000000,14.5388,14.7617,14.157,14.3682,22286.403721325,0
+LCNB.US,D,20130627,000000,13.8899,14.7019,13.8755,14.3277,35434.666379307,0
+LCNB.US,D,20130628,000000,14.3548,15.5196,13.9593,15.2998,1041196.3913613,0
+LCNB.US,D,20130701,000000,15.2593,15.5649,14.8755,15.5524,36639.673178627,0
+LCNB.US,D,20130702,000000,15.4984,16.2458,15.4984,16.0142,12660.867480977,0
+LCNB.US,D,20130703,000000,15.8899,15.8899,15.1012,15.3556,6532.1323828873,0
+LCNB.US,D,20130705,000000,15.7385,15.7385,14.8956,15.3393,8600.9693576229,0
+LCNB.US,D,20130708,000000,15.4907,16.2399,15.2593,15.779,14038.01810877,0
+LCNB.US,D,20130709,000000,15.6025,18.9197,15.4502,17.9978,226885.56592906,0
+LCNB.US,D,20130710,000000,17.9275,17.9275,16.0741,16.7356,44353.998118506,0
+LCNB.US,D,20130711,000000,16.4309,16.4367,15.0712,15.7993,30359.534472362,0
+LCNB.US,D,20130712,000000,15.6286,15.6286,14.7906,15.1715,25265.736367148,0
+LCNB.US,D,20130715,000000,15.0876,15.5948,15.0876,15.2825,19295.663954339,0
+LCNB.US,D,20130716,000000,15.3952,15.3952,14.6797,14.7732,16022.857191299,0
+LCNB.US,D,20130717,000000,14.9497,14.9497,14.6594,14.7337,8246.3115905254,0
+LCNB.US,D,20130718,000000,14.7675,14.7675,14.5602,14.672,7034.0457141013,0
+LCNB.US,D,20130719,000000,14.5958,14.5958,14.3277,14.5775,11318.975227689,0
+LCNB.US,D,20130722,000000,14.2178,14.6594,14.1985,14.5264,28828.906214362,0
+LCNB.US,D,20130723,000000,14.4868,14.8138,14.133,14.7019,27530.568423701,0
+LCNB.US,D,20130724,000000,14.7019,14.861,14.3027,14.3682,18236.875708121,0
+LCNB.US,D,20130725,000000,14.6903,14.7019,14.5602,14.6961,7965.2816054861,0
+LCNB.US,D,20130726,000000,14.6517,14.6643,14.3682,14.4657,9528.0572049481,0
+LCNB.US,D,20130729,000000,14.507,15.237,14.507,14.6643,34079.292982827,0
+LCNB.US,D,20130730,000000,14.726,14.7675,14.2477,14.6343,3582.8730564971,0
+LCNB.US,D,20130731,000000,14.5958,14.971,14.5311,14.9497,40139.585353931,0
+LCNB.US,D,20130801,000000,14.8061,14.9197,14.0278,14.7096,15641.237137814,0
+LCNB.US,D,20130802,000000,14.6643,14.9874,14.4734,14.6845,2345.7189157153,0
+LCNB.US,D,20130805,000000,14.7617,14.8436,14.3682,14.8138,13411.663455768,0
+LCNB.US,D,20130806,000000,15.1715,15.1715,14.4174,14.4734,6558.0576582599,0
+LCNB.US,D,20130807,000000,14.3769,14.7019,14.3769,14.5206,7357.5931507517,0
+LCNB.US,D,20130808,000000,14.5129,14.6797,14.3769,14.6797,5890.222564661,0
+LCNB.US,D,20130809,000000,14.7183,14.8128,14.4251,14.5311,3111.0330447153,0
+LCNB.US,D,20130812,000000,14.5602,14.7096,14.3682,14.6228,3424.2103712167,0
+LCNB.US,D,20130813,000000,14.672,14.6797,14.3769,14.6343,8402.9002537761,0
+LCNB.US,D,20130814,000000,14.4503,14.6073,14.3769,14.5311,3058.1454829552,0
+LCNB.US,D,20130815,000000,14.4993,14.4993,13.7212,13.7733,20938.289401949,0
+LCNB.US,D,20130816,000000,13.6912,13.7203,13.5003,13.5147,21173.690902333,0
+LCNB.US,D,20130819,000000,13.7126,13.7126,13.239,13.3489,9142.2891074034,0
+LCNB.US,D,20130820,000000,13.4289,13.7203,12.9662,13.4946,73446.305130654,0
+LCNB.US,D,20130821,000000,13.4521,14.0838,13.3075,13.5341,52356.612120529,0
+LCNB.US,D,20130822,000000,13.5948,13.9989,13.5948,13.9989,2482.6043696828,0
+LCNB.US,D,20130823,000000,13.8166,14.102,13.6161,13.7665,5999.108721226,0
+LCNB.US,D,20130826,000000,13.9873,13.9873,13.3411,13.4521,5910.9627849591,0
+LCNB.US,D,20130827,000000,13.4185,13.7877,13.0018,13.0144,17221.641924529,0
+LCNB.US,D,20130828,000000,13.0413,13.1233,12.8986,12.9217,6899.2342821637,0
+LCNB.US,D,20130829,000000,13.0423,13.5823,13.0152,13.5823,12030.364783914,0
+LCNB.US,D,20130830,000000,13.5688,13.6025,12.9893,13.3451,36111.834572041,0
+LCNB.US,D,20130903,000000,13.3943,13.6971,13.3943,13.672,7606.4757943289,0
+LCNB.US,D,20130904,000000,13.6633,13.7126,13.3325,13.6094,15211.914577643,0
+LCNB.US,D,20130905,000000,13.4175,14.0086,13.4175,13.8851,13764.247200836,0
+LCNB.US,D,20130906,000000,13.9266,14.3209,13.4859,14.0788,14068.091428202,0
+LCNB.US,D,20130909,000000,13.5283,13.94,12.7877,13.4289,38549.847468083,0
+LCNB.US,D,20130910,000000,13.4434,13.9082,13.1599,13.9005,9303.0258147137,0
+LCNB.US,D,20130911,000000,13.8765,14.1484,13.4647,13.9198,16434.550564216,0
+LCNB.US,D,20130912,000000,14.0702,14.0702,13.5688,13.7203,11226.681247362,0
+LCNB.US,D,20130913,000000,13.7733,13.8011,13.5881,13.7877,5360.3099360445,0
+LCNB.US,D,20130916,000000,14.052,14.4936,13.8919,14.4791,13479.069171737,0
+LCNB.US,D,20130917,000000,14.458,14.6903,14.0597,14.6903,14489.117900254,0
+LCNB.US,D,20130918,000000,14.6652,15.0095,14.2698,15.0018,20564.965436583,0
+LCNB.US,D,20130919,000000,14.9834,14.9834,14.3402,14.7617,16579.732106303,0
+LCNB.US,D,20130920,000000,14.7481,14.9767,13.995,14.052,37801.12551532,0
+LCNB.US,D,20130923,000000,14.0702,14.3268,13.4579,13.727,27854.115860351,0
+LCNB.US,D,20130924,000000,14.1338,14.1407,13.5881,14.0355,10210.410452756,0
+LCNB.US,D,20130925,000000,14.0848,14.0848,13.7126,13.9198,4635.4392366258,0
+LCNB.US,D,20130926,000000,13.4993,14.0355,13.4993,13.8011,3769.5350391801,0
+LCNB.US,D,20130927,000000,13.5765,13.6902,13.1137,13.3065,13621.139680779,0
+LCNB.US,D,20130930,000000,13.1763,13.6633,12.9381,13.2255,24923.522732229,0
+LCNB.US,D,20131001,000000,13.4705,13.7944,13.3325,13.6449,11882.072208783,0
+LCNB.US,D,20131002,000000,13.5321,13.7385,13.2573,13.2988,19025.004079449,0
+LCNB.US,D,20131003,000000,13.3248,13.4926,12.9063,13.0152,15030.437650035,0
+LCNB.US,D,20131004,000000,12.9816,13.5283,12.9594,13.4993,18299.096369015,0
+LCNB.US,D,20131007,000000,13.3615,13.672,13.0288,13.2082,23202.084447487,0
+LCNB.US,D,20131008,000000,13.4705,13.5621,12.6624,12.8012,37528.391618401,0
+LCNB.US,D,20131009,000000,12.864,13.0982,12.6624,12.7733,22893.055165045,0
+LCNB.US,D,20131010,000000,12.9594,13.1137,12.889,13.0924,29122.38033158,0
+LCNB.US,D,20131011,000000,12.9381,13.6971,12.538,13.6971,27096.060808456,0
+LCNB.US,D,20131014,000000,13.5621,13.7944,13.4289,13.7944,24342.796563883,0
+LCNB.US,D,20131015,000000,13.6218,13.8011,13.2255,13.7327,27967.150060976,0
+LCNB.US,D,20131016,000000,13.8224,13.8224,13.7066,13.8011,23183.418249218,0
+LCNB.US,D,20131017,000000,13.6971,13.8011,13.6276,13.6971,10432.330809945,0
+LCNB.US,D,20131018,000000,13.8301,14.2785,13.6276,14.2785,14964.068945081,0
+LCNB.US,D,20131021,000000,14.0644,14.2998,14.0644,14.1743,9999.8972167299,0
+LCNB.US,D,20131022,000000,14.2447,14.4232,13.9757,14.1407,15666.125402171,0
+LCNB.US,D,20131023,000000,14.1407,14.1484,13.94,13.94,7971.5036715755,0
+LCNB.US,D,20131024,000000,14.0702,14.0702,13.9131,14.0307,4492.3317165689,0
+LCNB.US,D,20131025,000000,14.0982,14.3923,14.0788,14.1889,7676.9925433425,0
+LCNB.US,D,20131028,000000,14.237,14.237,13.94,14.1821,8987.7744661825,0
+LCNB.US,D,20131029,000000,14.0644,14.1484,13.9893,14.1484,8115.6482026473,0
+LCNB.US,D,20131030,000000,14.1484,14.1484,13.8108,13.8176,15941.970332137,0
+LCNB.US,D,20131031,000000,13.7559,13.94,13.7066,13.9082,22257.367412909,0
+LCNB.US,D,20131101,000000,12.1136,12.3326,12.0066,12.0847,836673.96796863,0
+LCNB.US,D,20131104,000000,12.2372,12.2496,12.076,12.1136,85352.228592779,0
+LCNB.US,D,20131105,000000,12.3953,12.401,12.0645,12.2496,106939.68689005,0
+LCNB.US,D,20131106,000000,12.2496,12.3326,12.1136,12.2564,34691.129481621,0
+LCNB.US,D,20131107,000000,12.32,12.6768,12.076,12.159,31527.208875145,0
+LCNB.US,D,20131108,000000,12.159,12.4551,12.1464,12.2081,49842.897420399,0
+LCNB.US,D,20131111,000000,12.186,12.4087,12.0973,12.3528,33907.149154352,0
+LCNB.US,D,20131112,000000,12.2766,12.3953,12.2158,12.2902,13044.561556492,0
+LCNB.US,D,20131113,000000,12.3528,12.4087,12.2698,12.4087,5505.4914781312,0
+LCNB.US,D,20131114,000000,12.4213,12.4213,12.2564,12.401,29402.373305605,0
+LCNB.US,D,20131115,000000,12.3606,12.3606,12.1523,12.2014,78679.062711865,0
+LCNB.US,D,20131118,000000,12.159,12.2766,12.076,12.0905,30142.799170246,0
+LCNB.US,D,20131119,000000,12.076,12.2158,12.076,12.105,9131.9189972543,0
+LCNB.US,D,20131120,000000,12.1397,12.1812,12.076,12.0847,21025.398327201,0
+LCNB.US,D,20131121,000000,12.186,12.2372,12.076,12.1136,244020.09892833,0
+LCNB.US,D,20131122,000000,12.1464,12.2902,12.1176,12.1464,18692.123543665,0
+LCNB.US,D,20131125,000000,12.1136,12.4213,12.1136,12.2979,10432.330809945,0
+LCNB.US,D,20131126,000000,12.3326,12.3528,12.2225,12.2766,14344.973369183,0
+LCNB.US,D,20131127,000000,12.321,12.4444,12.321,12.3451,4787.8798558169,0
+LCNB.US,D,20131129,000000,12.403,12.5341,12.373,12.5341,6129.7721091041,0
+LCNB.US,D,20131202,000000,12.4926,12.5341,12.3335,12.4174,13070.486831864,0
+LCNB.US,D,20131203,000000,12.3673,12.6942,12.3335,12.6266,22116.333914881,0
+LCNB.US,D,20131204,000000,12.6392,12.673,12.3615,12.5341,8901.7025519454,0
+LCNB.US,D,20131205,000000,12.3798,12.4569,12.2698,12.2698,26853.400230968,0
+LCNB.US,D,20131206,000000,12.3673,12.5341,12.2564,12.2631,19242.776392579,0
+LCNB.US,D,20131209,000000,12.2564,12.3875,12.2564,12.3335,8472.3799917747,0
+LCNB.US,D,20131210,000000,12.2698,12.3374,12.2564,12.2698,51260.491477774,0
+LCNB.US,D,20131211,000000,12.3287,12.3798,12.2419,12.2979,41788.432867631,0
+LCNB.US,D,20131212,000000,12.5226,12.5226,12.2275,12.2564,23841.920243683,0
+LCNB.US,D,20131213,000000,12.2564,12.3615,12.2275,12.321,13498.772381019,0
+LCNB.US,D,20131216,000000,12.3615,12.5226,12.2225,12.3287,24988.854426168,0
+LCNB.US,D,20131217,000000,12.4637,12.5293,12.2496,12.3335,14362.602556436,0
+LCNB.US,D,20131218,000000,12.403,12.4849,12.2225,12.373,66690.178368547,0
+LCNB.US,D,20131219,000000,12.403,12.4107,12.1927,12.2631,31593.577580099,0
+LCNB.US,D,20131220,000000,12.3133,12.3615,12.1107,12.2225,233320.21927655,0
+LCNB.US,D,20131223,000000,12.2564,12.5149,12.103,12.2081,40925.63970323,0
+LCNB.US,D,20131224,000000,12.3451,12.3615,12.2081,12.2564,4389.6676260933,0
+LCNB.US,D,20131226,000000,12.3046,12.3538,12.186,12.2275,13356.701871978,0
+LCNB.US,D,20131227,000000,12.2825,12.3615,12.2825,12.2979,6748.8676850024,0
+LCNB.US,D,20131230,000000,12.2564,12.3615,12.2564,12.3615,14577.263836521,0
+LCNB.US,D,20131231,000000,12.3451,12.5341,12.2698,12.4454,34462.987058342,0
+LCNB.US,D,20140102,000000,12.4502,12.5013,12.2631,12.3133,14942.291713768,0
+LCNB.US,D,20140103,000000,12.3961,12.4705,12.2081,12.3961,11625.930488101,0
+LCNB.US,D,20140106,000000,12.3961,12.3961,12.2564,12.2698,11198.68194996,0
+LCNB.US,D,20140107,000000,12.3287,12.5226,12.3046,12.4926,11486.971012103,0
+LCNB.US,D,20140108,000000,12.5013,12.5013,12.3451,12.4926,6033.3300847179,0
+LCNB.US,D,20140109,000000,12.4705,12.4705,12.3451,12.4569,20533.855106136,0
+LCNB.US,D,20140110,000000,12.4637,12.4637,12.3538,12.4387,8330.3094827327,0
+LCNB.US,D,20140113,000000,12.4444,12.4637,12.2698,12.3673,11772.149041202,0
+LCNB.US,D,20140114,000000,12.4444,12.4444,12.186,12.3133,8330.3094827327,0
+LCNB.US,D,20140115,000000,12.403,12.4569,12.2225,12.321,12242.952041969,0
+LCNB.US,D,20140116,000000,12.2496,12.4444,12.2004,12.3046,13642.916912091,0
+LCNB.US,D,20140117,000000,12.2698,12.4926,12.2004,12.3615,15941.970332137,0
+LCNB.US,D,20140121,000000,12.3374,12.4309,12.3133,12.4309,10196.929309562,0
+LCNB.US,D,20140122,000000,12.3961,12.3961,12.186,12.3374,22984.312134357,0
+LCNB.US,D,20140123,000000,12.3374,12.3374,12.2081,12.2766,9431.6151805619,0
+LCNB.US,D,20140124,000000,12.186,12.2564,12.1454,12.2004,21397.685281552,0
+LCNB.US,D,20140127,000000,12.1667,12.2372,12.0471,12.1735,17025.646842712,0
+LCNB.US,D,20140128,000000,12.186,12.2225,12.0269,12.1927,79554.300008445,0
+LCNB.US,D,20140129,000000,12.1454,12.1667,12.0471,12.1233,17520.301096822,0
+LCNB.US,D,20140130,000000,12.1735,12.3538,12.1735,12.3133,15505.388694861,0
+LCNB.US,D,20140131,000000,12.186,12.321,12.186,12.2631,19097.594850492,0
+LCNB.US,D,20140203,000000,12.2564,12.2564,12.0471,12.2564,27233.983273437,0
+LCNB.US,D,20140204,000000,12.2496,12.2564,12.0471,12.1513,24713.009496203,0
+LCNB.US,D,20140205,000000,12.186,12.2158,12.0471,12.186,54435.819205414,0
+LCNB.US,D,20140206,000000,12.1927,12.2081,12.0828,12.1581,20002.905466505,0
+LCNB.US,D,20140207,000000,12.2275,12.2275,12.1233,12.186,97835.767190207,0
+LCNB.US,D,20140210,000000,12.2158,12.3615,12.1581,12.3538,11306.531095511,0
+LCNB.US,D,20140211,000000,12.2564,12.2825,12.1454,12.2631,11380.158877569,0
+LCNB.US,D,20140212,000000,12.3133,12.3335,12.1802,12.1802,10956.021372472,0
+LCNB.US,D,20140213,000000,12.1107,12.3615,12.0828,12.3615,6861.9018856271,0
+LCNB.US,D,20140214,000000,12.3798,12.3798,12.1474,12.2419,22024.039934555,0
+LCNB.US,D,20140218,000000,12.2979,12.3287,12.1176,12.2698,16772.616155075,0
+LCNB.US,D,20140219,000000,12.2081,12.3615,12.186,12.186,8038.9093875444,0
+LCNB.US,D,20140220,000000,12.2372,12.2409,12.1581,12.2275,3556.9477811245,0
+LCNB.US,D,20140221,000000,12.2766,12.4849,12.2004,12.2004,21306.42831224,0
+LCNB.US,D,20140224,000000,12.2698,12.3615,12.186,12.2698,23022.681541908,0
+LCNB.US,D,20140225,000000,12.3036,12.3036,12.186,12.2004,8085.5748832151,0
+LCNB.US,D,20140226,000000,12.2225,12.2564,12.0828,12.2225,10994.390780024,0
+LCNB.US,D,20140227,000000,12.3634,12.3634,12.2158,12.3335,6768.5708942856,0
+LCNB.US,D,20140228,000000,12.3817,12.4126,12.2158,12.2989,15424.501835699,0
+LCNB.US,D,20140303,000000,12.2989,12.509,12.1658,12.3683,47506.511603818,0
+LCNB.US,D,20140304,000000,12.4801,12.8196,12.3461,12.4328,39288.199310695,0
+LCNB.US,D,20140305,000000,12.3817,12.4464,12.1927,12.3461,23002.978332625,0
+LCNB.US,D,20140306,000000,12.375,12.3894,12.3143,12.3817,5737.7819454699,0
+LCNB.US,D,20140307,000000,12.3143,12.4048,12.2631,12.2631,27450.718575553,0
+LCNB.US,D,20140310,000000,12.2372,12.3683,12.2372,12.3683,12177.620348031,0
+LCNB.US,D,20140311,000000,12.2912,12.3634,12.2496,12.3056,7461.2942522422,0
+LCNB.US,D,20140312,000000,12.2419,12.3683,12.2081,12.3461,14081.572571397,0
+LCNB.US,D,20140313,000000,12.3335,12.3557,12.2091,12.2989,7978.7627486799,0
+LCNB.US,D,20140314,000000,12.2275,12.3634,12.2208,12.2989,3081.996736298,0
+LCNB.US,D,20140317,000000,12.3461,12.3683,12.2631,12.3634,31893.273763406,0
+LCNB.US,D,20140318,000000,12.3683,12.5341,12.2225,12.4878,16422.106432037,0
+LCNB.US,D,20140319,000000,12.1927,12.4734,12.1503,12.375,30211.241897231,0
+LCNB.US,D,20140320,000000,12.4598,12.4598,12.2081,12.3634,7595.068673165,0
+LCNB.US,D,20140321,000000,12.4048,12.4598,12.2544,12.375,45862.849145193,0
+LCNB.US,D,20140324,000000,12.3683,12.4126,12.2708,12.3335,31355.065046671,0
+LCNB.US,D,20140325,000000,12.375,12.4598,12.3634,12.4598,20172.975272949,0
+LCNB.US,D,20140326,000000,12.4598,12.4598,12.2158,12.2158,12236.72997588,0
+LCNB.US,D,20140327,000000,12.2372,12.4251,12.13,12.1377,18718.048819037,0
+LCNB.US,D,20140328,000000,12.1571,12.3683,12.1223,12.2834,30714.19223946,0
+LCNB.US,D,20140331,000000,12.2912,12.3894,12.13,12.1571,39687.448551433,0
+LCNB.US,D,20140401,000000,12.1725,12.2775,12.13,12.2158,12750.050428258,0
+LCNB.US,D,20140402,000000,12.2834,12.322,12.1223,12.1792,18254.504895375,0
+LCNB.US,D,20140403,000000,12.13,12.2775,12.1223,12.13,20969.399732396,0
+LCNB.US,D,20140404,000000,12.1223,12.2158,11.9488,11.9565,36047.539889116,0
+LCNB.US,D,20140407,000000,11.9488,12.1098,11.9488,11.9892,32668.958002556,0
+LCNB.US,D,20140408,000000,12.1156,12.1156,11.9613,11.9835,15212.951588658,0
+LCNB.US,D,20140409,000000,11.9835,12.0539,11.9488,12.0153,41185.929467971,0
+LCNB.US,D,20140410,000000,11.9565,12.0028,11.9488,11.9565,27744.192692771,0
+LCNB.US,D,20140411,000000,11.9488,12.0462,11.9488,11.9565,23936.288246039,0
+LCNB.US,D,20140414,000000,12.0809,12.0809,11.7839,11.8061,23715.404899865,0
+LCNB.US,D,20140415,000000,11.8128,11.8707,11.7289,11.8128,11334.530392913,0
+LCNB.US,D,20140416,000000,11.8986,11.9767,11.8061,11.8061,12783.234780735,0
+LCNB.US,D,20140417,000000,11.7839,11.8061,11.7704,11.7704,23511.113729928,0
+LCNB.US,D,20140421,000000,11.7791,11.8157,11.7058,11.7135,24174.800779467,0
+LCNB.US,D,20140422,000000,11.6537,11.7704,11.2438,11.4617,41399.553737041,0
+LCNB.US,D,20140423,000000,11.429,11.5254,11.4222,11.429,18981.449616823,0
+LCNB.US,D,20140424,000000,11.429,11.51,11.4222,11.4222,13109.89325043,0
+LCNB.US,D,20140425,000000,11.3759,11.3933,11.0703,11.0771,38791.471034555,0
+LCNB.US,D,20140428,000000,13.2245,13.2757,11.0472,11.4754,51712.628280272,0
+LCNB.US,D,20140429,000000,11.5197,11.5438,11.0771,11.0818,26973.693508696,0
+LCNB.US,D,20140430,000000,11.1022,11.3596,11.1022,11.2438,15294.875458836,0
+LCNB.US,D,20140501,000000,11.2014,11.3759,11.0703,11.1099,37866.45720926,0
+LCNB.US,D,20140502,000000,11.1253,11.239,10.8359,10.997,26686.441457568,0
+LCNB.US,D,20140505,000000,10.9006,11.1253,10.9006,10.9266,14311.789016705,0
+LCNB.US,D,20140506,000000,11.1619,11.3759,10.8939,11.187,41291.704591492,0
+LCNB.US,D,20140507,000000,11.4068,11.4068,10.9006,11.0703,11724.446534517,0
+LCNB.US,D,20140508,000000,11.0182,11.3635,10.8939,10.8939,23383.561375095,0
+LCNB.US,D,20140509,000000,10.8939,11.2014,10.8939,10.9266,19988.387312296,0
+LCNB.US,D,20140512,000000,11.1803,11.1803,10.8939,10.9564,15595.608653158,0
+LCNB.US,D,20140513,000000,10.9719,11.0172,10.7511,10.9122,20804.514981026,0
+LCNB.US,D,20140514,000000,10.8939,10.9854,10.8225,10.8282,30022.505892517,0
+LCNB.US,D,20140515,000000,10.7877,10.8359,10.7588,10.7877,21776.194301992,0
+LCNB.US,D,20140516,000000,10.7588,10.7752,10.6132,10.6894,17228.901001634,0
+LCNB.US,D,20140519,000000,10.6894,10.8504,10.6894,10.7752,13625.287724838,0
+LCNB.US,D,20140520,000000,10.8726,10.8939,10.6132,10.6132,29646.070894108,0
+LCNB.US,D,20140521,000000,10.7588,10.8205,10.6132,10.6238,28048.036920138,0
+LCNB.US,D,20140522,000000,10.6894,10.782,10.6132,10.6181,18907.821834765,0
+LCNB.US,D,20140523,000000,10.6459,10.8812,10.6459,10.8417,11456.897692672,0
+LCNB.US,D,20140527,000000,10.8726,10.9122,10.6894,10.8225,15903.600924584,0
+LCNB.US,D,20140528,000000,10.8822,11.0077,10.7964,10.9025,16485.364103946,0
+LCNB.US,D,20140529,000000,10.9864,11.0077,10.7096,10.8235,16582.843139347,0
+LCNB.US,D,20140530,000000,10.8889,10.9825,10.6672,10.9025,26800.512669208,0
+LCNB.US,D,20140602,000000,10.6884,10.8948,10.6884,10.6884,14743.185598905,0
+LCNB.US,D,20140603,000000,10.9208,10.9208,10.6528,10.7588,48038.498254464,0
+LCNB.US,D,20140604,000000,10.6672,10.7636,10.5023,10.6884,22570.54473941,0
+LCNB.US,D,20140605,000000,10.5881,10.782,10.5881,10.6884,14529.561329835,0
+LCNB.US,D,20140606,000000,10.7665,10.8822,10.6672,10.8668,33991.14704656,0
+LCNB.US,D,20140609,000000,10.9285,11.3355,10.8427,11.1445,55431.349779723,0
+LCNB.US,D,20140610,000000,11.0731,11.4917,11.0345,11.3653,46603.275009835,0
+LCNB.US,D,20140611,000000,10.9864,11.3653,10.9864,11.1213,30499.530959374,0
+LCNB.US,D,20140612,000000,11.185,11.4483,11.1243,11.1445,45112.053170401,0
+LCNB.US,D,20140613,000000,11.2207,11.4425,11.1213,11.1639,30642.638479431,0
+LCNB.US,D,20140616,000000,11.1407,11.3653,11.1407,11.3489,53597.91430537,0
+LCNB.US,D,20140617,000000,11.2207,11.4617,11.2198,11.429,58568.308099811,0
+LCNB.US,D,20140618,000000,11.3904,11.4483,11.1213,11.2072,34495.134399804,0
+LCNB.US,D,20140619,000000,11.1503,11.2207,10.944,11.1291,77296.727028997,0
+LCNB.US,D,20140620,000000,11.185,11.3653,10.8427,11.3489,295734.80123064,0
+LCNB.US,D,20140623,000000,11.3653,11.3653,10.4772,10.6614,130536.87253423,0
+LCNB.US,D,20140624,000000,10.8822,10.8822,10.4175,10.6181,74882.565386298,0
+LCNB.US,D,20140625,000000,10.7096,10.7877,10.4956,10.7501,86947.151533704,0
+LCNB.US,D,20140626,000000,10.8889,11.0432,10.5601,10.944,39343.160894485,0
+LCNB.US,D,20140627,000000,10.8427,11.3653,10.6528,11.3046,1213233.407701,0
+LCNB.US,D,20140630,000000,11.2207,11.5331,11.1542,11.4754,78595.064819658,0
+LCNB.US,D,20140701,000000,11.4425,11.9043,11.3489,11.8822,53666.357032354,0
+LCNB.US,D,20140702,000000,11.7491,12.0316,11.6836,11.8389,34495.134399804,0
+LCNB.US,D,20140703,000000,12.0596,12.1735,11.5978,12.0934,25378.770567773,0
+LCNB.US,D,20140707,000000,11.9892,12.1377,11.7096,11.833,26787.031526014,0
+LCNB.US,D,20140708,000000,11.8022,12.1503,11.5708,11.9941,22814.242327912,0
+LCNB.US,D,20140709,000000,12.0934,12.1223,11.7328,11.8022,14011.055822383,0
+LCNB.US,D,20140710,000000,11.7154,12.0066,11.6951,11.8513,20062.015094354,0
+LCNB.US,D,20140711,000000,11.7829,11.9458,11.6065,11.6065,22717.800303526,0
+LCNB.US,D,20140714,000000,11.7328,11.8513,11.4213,11.7096,18064.731879647,0
+LCNB.US,D,20140715,000000,11.6894,11.8167,11.4617,11.5843,7708.1028737896,0
+LCNB.US,D,20140716,000000,11.5843,11.8022,11.5389,11.5389,4963.1347173358,0
+LCNB.US,D,20140717,000000,11.59,11.6768,10.9825,11.0674,18385.168283253,0
+LCNB.US,D,20140718,000000,11.0674,11.2294,11.0201,11.0259,8894.4434748411,0
+LCNB.US,D,20140721,000000,11.1378,11.185,10.9825,11.0345,12699.236888528,0
+LCNB.US,D,20140722,000000,11.0597,11.1049,10.9864,10.9864,7908.2459996663,0
+LCNB.US,D,20140723,000000,10.9998,11.2911,10.9998,11.0077,12370.504396803,0
+LCNB.US,D,20140724,000000,11.0674,11.647,10.9941,11.0848,3744.6467748223,0
+LCNB.US,D,20140725,000000,11.0674,11.2631,10.9998,11.1445,8722.2996463668,0
+LCNB.US,D,20140728,000000,11.0731,11.0731,11.0077,11.0144,7197.8934544563,0
+LCNB.US,D,20140729,000000,11.2487,11.2487,10.9864,10.9941,4779.5837676976,0
+LCNB.US,D,20140730,000000,11.0731,11.3489,10.9941,11.0345,17683.111826161,0
+LCNB.US,D,20140731,000000,11.1213,11.1213,10.7994,10.7994,7872.9876251596,0
+LCNB.US,D,20140801,000000,10.8735,10.9651,10.6528,10.7019,12795.678912914,0
+LCNB.US,D,20140804,000000,12.0394,12.0394,10.7163,10.723,8939.034948482,0
+LCNB.US,D,20140805,000000,11.8022,11.8022,10.6614,10.6952,6885.7531389699,0
+LCNB.US,D,20140806,000000,10.8427,10.8427,10.6528,10.723,12013.772607676,0
+LCNB.US,D,20140807,000000,10.8427,11.0144,10.8427,11.0144,3569.3919133034,0
+LCNB.US,D,20140808,000000,11.2168,11.3355,11.1136,11.1136,7715.361950894,0
+LCNB.US,D,20140811,000000,11.0345,11.7954,10.8282,10.9083,4440.4811658237,0
+LCNB.US,D,20140812,000000,10.8822,11.833,10.8822,11.1099,7948.6894292476,0
+LCNB.US,D,20140813,000000,11.0144,11.2844,11.0077,11.0077,3265.5476859362,0
+LCNB.US,D,20140814,000000,11.0144,11.0201,10.8282,10.8514,16669.9520646,0
+LCNB.US,D,20140815,000000,11.0674,11.5139,10.8514,10.9864,3652.3527944958,0
+LCNB.US,D,20140818,000000,11.8889,11.8889,10.8359,10.8889,11888.294274872,0
+LCNB.US,D,20140819,000000,11.1503,11.2072,10.8427,10.8427,14236.087212618,0
+LCNB.US,D,20140820,000000,10.8427,11.2718,10.8282,10.8282,26928.06502404,0
+LCNB.US,D,20140821,000000,10.8359,11.0731,10.8282,10.8359,13717.581705165,0
+LCNB.US,D,20140822,000000,10.9864,11.0077,10.8282,10.8282,14331.492225989,0
+LCNB.US,D,20140825,000000,10.9903,10.9903,10.8359,10.8359,12178.657359046,0
+LCNB.US,D,20140826,000000,10.9941,11.0674,10.8359,10.8427,5829.0389147816,0
+LCNB.US,D,20140827,000000,10.9507,11.0077,10.8514,10.8601,8270.1628438682,0
+LCNB.US,D,20140828,000000,10.944,11.0808,10.7867,10.8158,23801.476814102,0
+LCNB.US,D,20140829,000000,11.0124,11.0124,10.9083,10.913,12485.612619457,0
+LCNB.US,D,20140902,000000,10.913,10.9217,10.8735,10.9035,1815.8062870988,0
+LCNB.US,D,20140903,000000,10.8601,10.9767,10.7656,10.7656,12224.285843702,0
+LCNB.US,D,20140904,000000,10.944,10.9671,10.8225,10.8225,6792.4221476284,0
+LCNB.US,D,20140905,000000,10.9497,10.9497,10.8012,10.8735,2711.7838039768,0
+LCNB.US,D,20140908,000000,10.7743,11.1532,10.7743,11.0095,18235.838697106,0
+LCNB.US,D,20140909,000000,11.1166,11.1166,10.8601,10.9217,6746.7936629726,0
+LCNB.US,D,20140910,000000,11.1619,11.1619,10.8514,10.944,4362.7053397058,0
+LCNB.US,D,20140911,000000,11.0867,11.0935,10.8601,10.913,11638.37462028,0
+LCNB.US,D,20140912,000000,11.0008,11.0626,10.8957,10.9295,7201.004487501,0
+LCNB.US,D,20140915,000000,10.9941,11.0221,10.8957,10.9035,4846.9894836665,0
+LCNB.US,D,20140916,000000,10.913,10.9883,10.8822,10.913,5246.2387244049,0
+LCNB.US,D,20140917,000000,11.1243,11.1243,10.8822,10.9767,2424.5317528481,0
+LCNB.US,D,20140918,000000,11.1243,11.1465,10.9671,11.0221,23318.229681156,0
+LCNB.US,D,20140919,000000,11.0945,11.1676,10.8735,10.8735,13717.581705165,0
+LCNB.US,D,20140922,000000,11.1532,11.1532,10.8668,10.8889,4104.4895969944,0
+LCNB.US,D,20140923,000000,10.8889,11.0288,10.8889,11.0095,6621.3153301691,0
+LCNB.US,D,20140924,000000,10.9883,11.0684,10.7153,10.7454,35480.294863963,0
+LCNB.US,D,20140925,000000,10.7656,10.9035,10.6499,10.9035,8379.0490004332,0
+LCNB.US,D,20140926,000000,10.9044,10.9044,10.7867,10.8601,1727.6603508319,0
+LCNB.US,D,20140929,000000,10.7743,10.8822,10.7743,10.7743,1601.1450070135,0
+LCNB.US,D,20140930,000000,10.9035,11.0008,10.7743,10.782,8709.855514188,0
+LCNB.US,D,20141001,000000,10.7656,10.8668,10.7656,10.7743,3032.2202075825,0
+LCNB.US,D,20141002,000000,10.8957,10.8957,10.7743,10.8562,2059.5038756015,0
+LCNB.US,D,20141003,000000,10.7867,10.8475,10.782,10.782,3687.6111690026,0
+LCNB.US,D,20141006,000000,10.782,10.8601,10.7656,10.7656,5768.8922759171,0
+LCNB.US,D,20141007,000000,10.7656,10.782,10.6595,10.6595,8309.5692624346,0
+LCNB.US,D,20141008,000000,10.7213,10.7954,10.6595,10.6595,6204.4369021772,0
+LCNB.US,D,20141009,000000,10.7153,10.7656,10.6663,10.6663,3952.0489778034,0
+LCNB.US,D,20141010,000000,10.6595,10.7578,10.6499,10.7009,4850.1005167112,0
+LCNB.US,D,20141013,000000,10.8158,10.8225,10.6663,10.6932,2172.5380762262,0
+LCNB.US,D,20141014,000000,10.7656,11.0008,10.5852,10.5852,7338.9269524834,0
+LCNB.US,D,20141015,000000,10.5852,10.5852,10.5139,10.5139,2937.8522052262,0
+LCNB.US,D,20141016,000000,10.8504,10.8514,10.6382,10.6614,8754.4469878289,0
+LCNB.US,D,20141017,000000,10.7367,10.9835,10.673,10.7076,4048.4910021895,0
+LCNB.US,D,20141020,000000,10.8012,10.9083,10.7867,10.8089,3742.5727527925,0
+LCNB.US,D,20141021,000000,10.782,10.782,10.7501,10.7501,941.60600153383,0
+LCNB.US,D,20141022,000000,10.782,10.782,10.5139,10.5139,14354.306468316,0
+LCNB.US,D,20141023,000000,10.6276,10.8176,10.4801,10.5139,3421.0993381719,0
+LCNB.US,D,20141024,000000,10.6094,10.6094,10.5563,10.5563,3686.5741579876,0
+LCNB.US,D,20141027,000000,10.5139,10.7501,10.4926,10.4926,957.16116675741,0
+LCNB.US,D,20141028,000000,10.5428,10.565,10.4859,10.565,3247.9184986828,0
+LCNB.US,D,20141029,000000,10.5852,10.6663,10.5505,10.5804,3884.6432618345,0
+LCNB.US,D,20141030,000000,10.6209,10.6459,10.5852,10.5852,2173.5750872411,0
+LCNB.US,D,20141031,000000,10.6932,10.8282,10.6932,10.7656,5717.0417251718,0
+LCNB.US,D,20141103,000000,10.8359,10.9083,10.8359,10.8359,2393.421422401,0
+LCNB.US,D,20141104,000000,10.9507,10.9507,10.8359,10.8359,1173.8964688726,0
+LCNB.US,D,20141105,000000,10.9083,11.0751,10.6807,10.7213,1864.5458047994,0
+LCNB.US,D,20141106,000000,10.6209,10.9382,10.6209,10.8514,5694.2274828439,0
+LCNB.US,D,20141107,000000,10.7019,11.0008,10.6422,10.6875,3226.1412673698,0
+LCNB.US,D,20141110,000000,10.7076,10.8668,10.3056,10.3056,34997.047731018,0
+LCNB.US,D,20141111,000000,10.4088,10.4088,10.375,10.3856,8627.9316440105,0
+LCNB.US,D,20141112,000000,10.3933,10.5139,10.3933,10.3933,6064.440415165,0
+LCNB.US,D,20141113,000000,10.4088,10.4088,10.321,10.321,7226.9297628737,0
+LCNB.US,D,20141114,000000,10.3856,10.4339,10.3558,10.4088,12480.427564383,0
+LCNB.US,D,20141117,000000,10.4339,10.4685,10.3335,10.458,6256.2874529225,0
+LCNB.US,D,20141118,000000,10.458,10.4647,10.3712,10.4339,4805.5090430703,0
+LCNB.US,D,20141119,000000,10.4647,10.5804,10.3856,10.4859,7663.5114001487,0
+LCNB.US,D,20141120,000000,10.4185,10.6875,10.3856,10.458,7871.9506141446,0
+LCNB.US,D,20141121,000000,10.7153,10.7153,10.4416,10.673,4910.2471555757,0
+LCNB.US,D,20141124,000000,10.6875,10.7076,10.5274,10.6016,6551.8355921704,0
+LCNB.US,D,20141125,000000,10.7067,10.7067,10.5852,10.5852,5460.9000044903,0
+LCNB.US,D,20141126,000000,10.6817,10.7829,10.6431,10.6672,4263.1522822749,0
+LCNB.US,D,20141128,000000,10.7386,10.7752,10.4859,10.4859,2927.4820950771,0
+LCNB.US,D,20141201,000000,10.6952,10.6952,10.5139,10.5187,1527.5172249552,0
+LCNB.US,D,20141202,000000,10.5563,10.7897,10.5563,10.73,5340.6067267613,0
+LCNB.US,D,20141203,000000,10.8031,10.8552,10.5361,10.7019,5926.5179501827,0
+LCNB.US,D,20141204,000000,10.5852,10.6952,10.5361,10.6952,11681.929082906,0
+LCNB.US,D,20141205,000000,10.8379,10.8379,10.5563,10.6999,12487.686641487,0
+LCNB.US,D,20141208,000000,10.6016,10.7163,10.5418,10.592,9861.9747517475,0
+LCNB.US,D,20141209,000000,10.5852,10.8688,10.5852,10.6209,7514.1818140024,0
+LCNB.US,D,20141210,000000,10.7598,10.7598,10.5737,10.7511,6588.1309776921,0
+LCNB.US,D,20141211,000000,10.5505,10.7829,10.5418,10.6142,9885.8260050904,0
+LCNB.US,D,20141212,000000,10.6094,10.7685,10.6016,10.6209,3360.9526993074,0
+LCNB.US,D,20141215,000000,10.7598,10.8185,10.6431,10.674,2125.8725805555,0
+LCNB.US,D,20141216,000000,10.6605,10.7752,10.5563,10.592,9639.0173835429,0
+LCNB.US,D,20141217,000000,10.73,10.7685,10.6209,10.6952,12274.062372417,0
+LCNB.US,D,20141218,000000,10.6672,10.7598,10.1879,10.2449,27525.383368627,0
+LCNB.US,D,20141219,000000,10.0867,10.5804,10.0346,10.3027,18786.491546021,0
+LCNB.US,D,20141222,000000,10.513,10.513,10.2381,10.4252,2496.0855128766,0
+LCNB.US,D,20141223,000000,10.3769,10.5852,10.2747,10.5804,8409.1223198655,0
+LCNB.US,D,20141224,000000,10.3172,10.7096,10.2969,10.5804,11956.737001856,0
+LCNB.US,D,20141226,000000,10.7019,10.7019,10.3827,10.5852,15315.615679134,0
+LCNB.US,D,20141229,000000,10.565,10.6672,10.4107,10.6209,15237.839853016,0
+LCNB.US,D,20141230,000000,10.6016,10.6605,10.4463,10.6605,15541.684080382,0
+LCNB.US,D,20141231,000000,10.6605,10.9343,10.5264,10.9343,32196.080979758,0
+LCNB.US,D,20150102,000000,10.8379,10.8688,10.5264,10.7897,11712.002402338,0
+LCNB.US,D,20150105,000000,10.7163,10.9343,10.5737,10.9063,15655.755292022,0
+LCNB.US,D,20150106,000000,10.7598,10.9343,10.5264,10.7096,20683.184692282,0
+LCNB.US,D,20150107,000000,10.7163,10.8552,10.5361,10.6431,8976.3673450186,0
+LCNB.US,D,20150108,000000,10.8775,10.8775,10.5361,10.5418,3245.844476653,0
+LCNB.US,D,20150109,000000,10.5361,10.7019,10.5361,10.5563,7056.8599564292,0
+LCNB.US,D,20150112,000000,10.6142,10.6286,10.4396,10.4396,3926.1237024307,0
+LCNB.US,D,20150113,000000,10.4175,10.4782,10.3172,10.4058,8582.3031593546,0
+LCNB.US,D,20150114,000000,10.3027,10.4319,10.1204,10.4319,22206.553873178,0
+LCNB.US,D,20150115,000000,10.3326,10.456,10.1745,10.4396,6790.3481255986,0
+LCNB.US,D,20150116,000000,10.4175,10.5361,10.4107,10.4994,3872.1991296557,0
+LCNB.US,D,20150120,000000,10.2149,10.3914,10.2063,10.3461,4165.6732468738,0
+LCNB.US,D,20150121,000000,10.1745,10.4994,10.1745,10.4647,14515.043175626,0
+LCNB.US,D,20150122,000000,10.5563,10.7049,10.5061,10.5737,2342.6078826706,0
+LCNB.US,D,20150123,000000,10.7685,10.7829,10.4705,10.7386,4024.6397488467,0
+LCNB.US,D,20150126,000000,10.4926,10.73,10.3769,10.4926,12409.910815369,0
+LCNB.US,D,20150127,000000,10.7598,10.7829,10.3827,10.6817,6607.8341869753,0
+LCNB.US,D,20150128,000000,10.4175,10.5457,10.4175,10.5361,827.53478989427,0
+LCNB.US,D,20150129,000000,10.4175,10.5737,10.4175,10.4647,2853.8543130188,0
+LCNB.US,D,20150130,000000,10.5187,10.7598,10.4859,10.4859,4781.6577897274,0
+LCNB.US,D,20150202,000000,10.5187,10.5852,10.4107,10.513,28035.592787959,0
+LCNB.US,D,20150203,000000,10.5505,10.6884,10.4483,10.6016,44536.512057129,0
+LCNB.US,D,20150204,000000,10.6952,10.7096,10.5563,10.5737,3515.4673405283,0
+LCNB.US,D,20150205,000000,10.674,10.7019,10.6142,10.674,2326.0157064321,0
+LCNB.US,D,20150206,000000,10.7019,10.7752,10.5814,10.6363,15126.87967442,0
+LCNB.US,D,20150209,000000,10.6094,10.7511,10.4483,10.6286,1702.7720864742,0
+LCNB.US,D,20150210,000000,10.7096,10.7984,10.5274,10.7009,3023.9241194633,0
+LCNB.US,D,20150211,000000,10.5264,10.7984,10.5264,10.7019,2803.0407732885,0
+LCNB.US,D,20150212,000000,10.7752,10.7984,10.7019,10.7019,6901.3083041935,0
+LCNB.US,D,20150213,000000,10.8775,10.9921,10.8775,10.9854,6224.1401114604,0
+LCNB.US,D,20150217,000000,11.1069,11.1455,10.9921,10.9921,12211.841711522,0
+LCNB.US,D,20150218,000000,10.9921,11.1666,10.8108,10.8108,10534.994900421,0
+LCNB.US,D,20150219,000000,10.8842,11.2178,10.8842,10.9247,3232.3633334592,0
+LCNB.US,D,20150220,000000,11.2824,11.2824,10.8929,10.9729,14725.556411652,0
+LCNB.US,D,20150223,000000,11.1069,11.131,10.8862,10.8986,12018.95766275,0
+LCNB.US,D,20150224,000000,10.8321,10.9854,10.7386,10.8379,7517.2928470471,0
+LCNB.US,D,20150225,000000,11.1069,11.1069,10.9854,10.9921,8190.3129957205,0
+LCNB.US,D,20150226,000000,11.214,11.2564,10.9536,11.1465,6925.1595575363,0
+LCNB.US,D,20150227,000000,11.1735,11.1735,10.998,11.0626,844.12696613275,0
+LCNB.US,D,20150302,000000,11.0935,12.0259,11.0674,11.1465,37908.974660871,0
+LCNB.US,D,20150303,000000,11.1465,11.2795,11.0606,11.0606,21816.637731574,0
+LCNB.US,D,20150304,000000,11.133,11.2844,11.0606,11.1012,6951.0848329089,0
+LCNB.US,D,20150305,000000,11.1089,11.2198,11.0799,11.189,3953.0859888183,0
+LCNB.US,D,20150306,000000,11.1465,11.2978,11.1243,11.2978,14999.327319588,0
+LCNB.US,D,20150309,000000,11.1542,11.1542,10.998,11.1407,12273.025361402,0
+LCNB.US,D,20150310,000000,11.1629,11.242,11.0201,11.1465,8454.7508045213,0
+LCNB.US,D,20150311,000000,11.1166,11.1407,11.0124,11.0731,2316.682607298,0
+LCNB.US,D,20150312,000000,11.0124,11.1407,10.998,11.0201,8863.3331443939,0
+LCNB.US,D,20150313,000000,11.0124,11.1012,11.0057,11.0731,2997.9988440907,0
+LCNB.US,D,20150316,000000,11.1465,11.1465,10.998,11.1166,13364.997960097,0
+LCNB.US,D,20150317,000000,11.0799,11.133,11.0124,11.0124,19772.689021195,0
+LCNB.US,D,20150318,000000,10.998,11.1407,10.998,11.0731,2316.682607298,0
+LCNB.US,D,20150319,000000,10.998,11.1407,10.998,11.0731,1501.5919495826,0
+LCNB.US,D,20150320,000000,11.1465,11.1465,11.0057,11.0057,11454.823670642,0
+LCNB.US,D,20150323,000000,11.1012,11.3374,11.0858,11.133,16635.730701107,0
+LCNB.US,D,20150324,000000,11.0731,11.2921,11.0731,11.2487,2861.1133901232,0
+LCNB.US,D,20150325,000000,11.1976,11.1976,11.1465,11.1465,4774.3987126231,0
+LCNB.US,D,20150326,000000,11.1542,11.1542,11.1166,11.1166,5591.5633923683,0
+LCNB.US,D,20150327,000000,11.214,11.2921,11.0731,11.0731,3682.426113928,0
+LCNB.US,D,20150330,000000,11.189,11.189,11.0201,11.0858,24135.394360902,0
+LCNB.US,D,20150331,000000,11.1089,11.2198,11.0057,11.2198,3503.0232083494,0
+LCNB.US,D,20150401,000000,11.1465,11.1821,11.0731,11.0731,11589.635102579,0
+LCNB.US,D,20150402,000000,11.0731,11.1465,11.0731,11.1465,35181.63569167,0
+LCNB.US,D,20150406,000000,11.133,11.1465,11.1089,11.1089,5454.6779384008,0
+LCNB.US,D,20150407,000000,11.0414,11.0731,11.0414,11.0606,993.45655227909,0
+LCNB.US,D,20150408,000000,11.1407,11.1407,11.0057,11.0674,5729.4858573507,0
+LCNB.US,D,20150409,000000,11.0355,11.2795,11.0057,11.2564,16563.139930064,0
+LCNB.US,D,20150410,000000,11.189,11.2718,11.0606,11.1629,6814.1993789414,0
+LCNB.US,D,20150413,000000,11.2718,11.3663,11.1166,11.3306,12136.139907435,0
+LCNB.US,D,20150414,000000,11.2921,11.3615,11.2921,11.3615,1501.5919495826,0
+LCNB.US,D,20150415,000000,11.1186,11.3306,11.1089,11.189,16628.471624003,0
+LCNB.US,D,20150416,000000,11.2467,11.2467,11.2198,11.2198,1043.2330809945,0
+LCNB.US,D,20150417,000000,11.0442,11.0442,11.0442,11.0442,274.80791894985,0
+LCNB.US,D,20150420,000000,11.1599,11.3663,11.1599,11.2564,6033.3300847179,0
+LCNB.US,D,20150421,000000,11.2718,11.6084,11.0674,11.4117,64205.499976835,0
+LCNB.US,D,20150422,000000,11.5475,11.6547,11.4985,11.4985,5366.5320021339,0
+LCNB.US,D,20150423,000000,11.4985,11.6276,11.1686,11.214,27955.742939812,0
+LCNB.US,D,20150424,000000,11.5726,11.5726,11.1821,11.4329,5349.9398258954,0
+LCNB.US,D,20150427,000000,11.5659,11.6016,11.402,11.5149,1501.5919495826,0
+LCNB.US,D,20150428,000000,11.5881,11.6016,11.5216,11.6016,3682.426113928,0
+LCNB.US,D,20150429,000000,11.7019,11.8658,11.4985,11.8658,2997.9988440907,0
+LCNB.US,D,20150501,000000,13.1127,13.1127,12.0413,12.2399,6814.1993789414,0
+LCNB.US,D,20150504,000000,12.2457,12.268,12.0568,12.1213,4774.3987126231,0
+LCNB.US,D,20150505,000000,12.1571,12.1571,12.0915,12.0915,953.01312269779,0
+LCNB.US,D,20150506,000000,12.0105,12.0259,11.9545,12.0259,685.46428085227,0
+LCNB.US,D,20150507,000000,11.5149,12.0346,11.5149,12.0346,1193.5996781558,0
+LCNB.US,D,20150508,000000,11.645,11.8658,11.4744,11.6941,2456.6790943102,0
+LCNB.US,D,20150511,000000,11.7164,12.0992,11.7164,11.8128,2592.5275372628,0
+LCNB.US,D,20150512,000000,11.7337,11.8051,11.7337,11.7906,684.42726983737,0
+LCNB.US,D,20150513,000000,11.7906,11.8302,11.7906,11.8128,3410.7292280229,0
+LCNB.US,D,20150514,000000,11.8205,12.2312,11.8205,12.0568,1911.2113004701,0
+LCNB.US,D,20150515,000000,12.0259,12.0259,11.8804,11.9468,5203.7212727938,0
+LCNB.US,D,20150518,000000,12.5746,12.5746,11.7337,11.7501,1222.6359865731,0
+LCNB.US,D,20150519,000000,12.0847,12.0847,11.9468,11.9468,1418.6310683902,0
+LCNB.US,D,20150520,000000,11.9545,12.2101,11.9545,11.968,12002.365486512,0
+LCNB.US,D,20150521,000000,12.0992,12.0992,11.9961,12.0915,15272.061216507,0
+LCNB.US,D,20150522,000000,12.049,12.0992,12.0346,12.0346,4226.8568967532,0
+LCNB.US,D,20150526,000000,12.0992,12.0992,12.0346,12.0346,8812.5196046636,0
+LCNB.US,D,20150527,000000,12.0915,12.0992,12.0259,12.0259,1362.6324735853,0
+LCNB.US,D,20150528,000000,12.2208,12.2208,12.1089,12.1089,814.05364670051,0
+LCNB.US,D,20150529,000000,12.0259,12.0847,12.0259,12.0568,679.24221476284,0
+LCNB.US,D,20150601,000000,12.1223,12.2208,12.1223,12.1513,1872.8418929186,0
+LCNB.US,D,20150602,000000,12.2208,12.2208,12.1513,12.1513,1763.9557363536,0
+LCNB.US,D,20150603,000000,12.2208,12.2208,12.1464,12.1464,5264.9049226732,0
+LCNB.US,D,20150604,000000,12.1821,12.1821,12.1821,12.1821,4053.6760572641,0
+LCNB.US,D,20150605,000000,12.2208,12.2208,12.0172,12.0712,11885.183241827,0
+LCNB.US,D,20150608,000000,12.0259,12.2044,11.9284,12.1464,8102.1670594536,0
+LCNB.US,D,20150609,000000,12.1879,12.2044,12.1464,12.2044,769.46217305959,0
+LCNB.US,D,20150610,000000,12.2208,12.2208,11.4763,11.6594,42388.862245261,0
+LCNB.US,D,20150611,000000,11.6653,11.7675,11.6653,11.699,19452.25261759,0
+LCNB.US,D,20150612,000000,11.7385,11.7675,11.6653,11.6653,8373.8639453587,0
+LCNB.US,D,20150615,000000,11.7385,11.8118,11.699,11.7144,5806.2246724537,0
+LCNB.US,D,20150616,000000,11.7742,11.7742,11.3673,11.4425,30787.820021518,0
+LCNB.US,D,20150617,000000,11.3673,11.6152,11.3673,11.5968,4594.9958070445,0
+LCNB.US,D,20150618,000000,11.6402,11.7675,11.6239,11.7675,10127.449571563,0
+LCNB.US,D,20150619,000000,11.8022,12.1879,11.7608,11.7608,7696.6957526257,0
+LCNB.US,D,20150622,000000,11.7742,11.9594,11.4203,11.9594,45238.56851422,0
+LCNB.US,D,20150623,000000,11.8176,12.1464,11.8176,12.1464,1772.2518244728,0
+LCNB.US,D,20150624,000000,11.9594,12.1377,11.9594,12.0413,3243.7704546232,0
+LCNB.US,D,20150625,000000,12.0413,12.0712,11.8563,12.0712,6211.6959792816,0
+LCNB.US,D,20150626,000000,12.1377,12.2999,12.0413,12.2929,7024.7126149672,0
+LCNB.US,D,20150629,000000,12.0847,12.0847,11.8861,12.0346,5539.7128416231,0
+LCNB.US,D,20150630,000000,11.9006,12.3596,11.9006,11.9998,4350.2612075269,0
+LCNB.US,D,20150701,000000,12.0346,12.0346,11.8861,11.8861,1621.8852273116,0
+LCNB.US,D,20150702,000000,11.8861,12.1464,11.8486,11.8929,11885.183241827,0
+LCNB.US,D,20150706,000000,12.0172,12.13,11.8717,12.1223,3108.9590226855,0
+LCNB.US,D,20150707,000000,11.8486,12.0346,11.8118,11.915,5402.8273876556,0
+LCNB.US,D,20150708,000000,11.8118,11.9671,11.8118,11.8272,1489.1478174037,0
+LCNB.US,D,20150709,000000,11.9961,11.9961,11.8272,11.9545,679.24221476284,0
+LCNB.US,D,20150710,000000,12.0712,12.0712,11.8272,11.8408,2699.339671798,0
+LCNB.US,D,20150713,000000,11.8486,11.9207,11.8486,11.8929,5402.8273876556,0
+LCNB.US,D,20150714,000000,11.9594,12.0105,11.8649,11.9362,5250.3867684645,0
+LCNB.US,D,20150715,000000,12.0645,12.0645,11.8861,11.9545,1469.4446081205,0
+LCNB.US,D,20150716,000000,11.8486,12.0105,11.8486,11.9961,4187.4504781868,0
+LCNB.US,D,20150717,000000,11.8563,12.0346,11.8486,11.8486,3511.3192964687,0
+LCNB.US,D,20150720,000000,11.8563,11.8929,11.8486,11.8929,945.75404559345,0
+LCNB.US,D,20150721,000000,11.9207,12.1377,11.9207,11.9207,1215.3769094688,0
+LCNB.US,D,20150722,000000,11.9207,11.9961,11.8861,11.9961,4594.9958070445,0
+LCNB.US,D,20150723,000000,11.864,12.0105,11.864,11.864,2160.0939440473,0
+LCNB.US,D,20150724,000000,11.8563,12.1002,11.8563,12.0346,3780.942160344,0
+LCNB.US,D,20150727,000000,12.0346,12.1089,11.8022,11.9006,6751.9787180471,0
+LCNB.US,D,20150728,000000,12.049,12.049,11.8794,11.8794,1754.6226372194,0
+LCNB.US,D,20150730,000000,11.8486,11.9594,11.8486,11.8486,40648.757762251,0
+LCNB.US,D,20150731,000000,11.9006,11.9594,11.8486,11.8563,11070.092584112,0
+LCNB.US,D,20150803,000000,11.8486,11.8861,11.8486,11.8861,7463.368274272,0
+LCNB.US,D,20150804,000000,11.8176,11.8861,11.8176,11.8794,4594.9958070445,0
+LCNB.US,D,20150805,000000,11.8861,12.0038,11.8486,11.9362,3646.1307284063,0
+LCNB.US,D,20150806,000000,11.9362,12.0259,11.9362,11.9545,2091.6512170636,0
+LCNB.US,D,20150807,000000,12.1089,12.1089,12.0924,12.0924,1215.3769094688,0
+LCNB.US,D,20150810,000000,12.0038,12.1089,12.0038,12.1089,945.75404559345,0
+LCNB.US,D,20150811,000000,12.1089,12.1089,12.1002,12.1002,898.05153890782,0
+LCNB.US,D,20150812,000000,12.1002,12.1002,12.1002,12.1002,131.70039889295,0
+LCNB.US,D,20150813,000000,11.9284,11.9961,11.9284,11.9961,2837.2621367804,0
+LCNB.US,D,20150814,000000,11.9284,11.9284,11.9207,11.9207,543.39377181027,0
+LCNB.US,D,20150817,000000,11.9594,11.9594,11.9284,11.9545,4053.6760572641,0
+LCNB.US,D,20150818,000000,11.9961,11.9961,11.9594,11.9594,2430.7538189376,0
+LCNB.US,D,20150819,000000,11.9757,11.9757,11.9458,11.9458,272.73389692004,0
+LCNB.US,D,20150820,000000,11.9902,11.9902,11.9284,11.9284,813.0166356856,0
+LCNB.US,D,20150821,000000,11.9835,11.9961,11.9362,11.9362,3780.942160344,0
+LCNB.US,D,20150824,000000,11.9207,12.0346,11.699,11.699,4069.2312224876,0
+LCNB.US,D,20150825,000000,11.8861,11.8861,11.5226,11.6055,3243.7704546232,0
+LCNB.US,D,20150826,000000,11.8861,11.8861,11.6653,11.6855,4053.6760572641,0
+LCNB.US,D,20150827,000000,11.6787,12.0346,11.6499,12.0346,2298.0164090297,0
+LCNB.US,D,20150828,000000,11.6951,12.0924,11.6951,11.7173,6686.6470241081,0
+LCNB.US,D,20150831,000000,11.7578,11.9661,11.7578,11.9661,4010.121594638,0
+LCNB.US,D,20150901,000000,11.5458,11.9661,11.4145,11.6826,6419.0981822626,0
+LCNB.US,D,20150902,000000,11.7809,11.7809,11.6749,11.7434,3877.3841847302,0
+LCNB.US,D,20150903,000000,11.7809,11.7809,11.645,11.645,1205.0067993197,0
+LCNB.US,D,20150904,000000,11.6691,11.862,11.5458,11.5708,803.68353655146,0
+LCNB.US,D,20150908,000000,11.8543,11.8543,11.6276,11.8157,4950.690585157,0
+LCNB.US,D,20150909,000000,11.5458,11.6691,11.5458,11.6276,8022.3172113059,0
+LCNB.US,D,20150910,000000,11.6276,11.6276,11.5766,11.6007,4389.6676260933,0
+LCNB.US,D,20150911,000000,11.6074,11.6074,11.538,11.6074,4410.4078463914,0
+LCNB.US,D,20150914,000000,11.5862,11.8909,11.5862,11.8157,2275.2021667018,0
+LCNB.US,D,20150915,000000,11.8543,11.8842,11.5475,11.809,22924.165495492,0
+LCNB.US,D,20150916,000000,11.8244,11.862,11.7809,11.8389,3073.7006481787,0
+LCNB.US,D,20150917,000000,11.7809,11.8157,11.7809,11.7809,13366.034971112,0
+LCNB.US,D,20150918,000000,11.7809,11.8909,11.7809,11.7809,18720.122841067,0
+LCNB.US,D,20150921,000000,11.8909,11.8909,11.7858,11.8909,2406.9025655947,0
+LCNB.US,D,20150922,000000,11.8909,11.9276,11.8466,11.9276,4143.8960155608,0
+LCNB.US,D,20150923,000000,11.7858,11.9198,11.7809,11.7858,6325.7671909211,0
+LCNB.US,D,20150924,000000,11.7809,11.913,11.7809,11.913,3625.3905081082,0
+LCNB.US,D,20150925,000000,11.8244,11.9276,11.7809,11.7809,12030.364783914,0
+LCNB.US,D,20150928,000000,11.7809,11.9276,11.7809,11.913,2145.5757898387,0
+LCNB.US,D,20150929,000000,11.9276,12.1387,11.913,12.131,8560.5259280416,0
+LCNB.US,D,20150930,000000,12.1531,12.1531,12.0789,12.1089,1872.8418929186,0
+LCNB.US,D,20151001,000000,12.1223,12.131,11.862,12.0789,6282.2127282951,0
+LCNB.US,D,20151002,000000,12.0568,12.0568,12.0259,12.0413,1205.0067993197,0
+LCNB.US,D,20151005,000000,11.9961,12.0568,11.7819,11.9825,2096.8362721381,0
+LCNB.US,D,20151006,000000,11.8157,12.0038,11.7935,11.9892,2275.2021667018,0
+LCNB.US,D,20151007,000000,11.9961,12.0038,11.8466,11.8466,2275.2021667018,0
+LCNB.US,D,20151008,000000,11.833,11.9594,11.833,11.9594,803.68353655146,0
+LCNB.US,D,20151009,000000,11.9661,11.9661,11.8986,11.8986,803.68353655146,0
+LCNB.US,D,20151012,000000,11.9961,11.9961,11.8697,11.9276,2049.1337654525,0
+LCNB.US,D,20151013,000000,11.9536,11.9594,11.8157,11.9198,8423.6404740742,0
+LCNB.US,D,20151014,000000,11.862,11.9961,11.862,11.9661,3744.6467748223,0
+LCNB.US,D,20151015,000000,11.9661,11.9661,11.862,11.8697,3477.0979329768,0
+LCNB.US,D,20151016,000000,11.8012,11.9536,11.7858,11.8543,1740.1044830108,0
+LCNB.US,D,20151019,000000,11.8909,11.9661,11.833,11.8466,3927.1607134456,0
+LCNB.US,D,20151020,000000,11.8012,11.9825,11.7809,11.7935,1749.4375821449,0
+LCNB.US,D,20151021,000000,11.6826,11.9198,11.6691,11.8012,2406.9025655947,0
+LCNB.US,D,20151022,000000,11.8697,11.8909,11.7434,11.7434,14172.829540708,0
+LCNB.US,D,20151023,000000,11.5187,11.7434,11.4222,11.591,5084.4650060797,0
+LCNB.US,D,20151026,000000,11.455,11.7935,11.455,11.591,5216.1654049727,0
+LCNB.US,D,20151027,000000,11.6007,11.8842,11.591,11.6189,9090.4385566581,0
+LCNB.US,D,20151028,000000,11.591,11.8909,11.4367,11.8543,5347.8658038656,0
+LCNB.US,D,20151029,000000,11.8543,11.8543,11.8157,11.8466,3210.5861021462,0
+LCNB.US,D,20151030,000000,11.8909,12.0346,11.8909,11.9449,7892.6908344427,0
+LCNB.US,D,20151102,000000,11.7173,11.9661,11.6007,11.9536,5075.1319069456,0
+LCNB.US,D,20151103,000000,11.8784,11.9661,11.6276,11.9276,8695.3373599793,0
+LCNB.US,D,20151104,000000,11.9661,12.1387,11.9276,12.0346,5952.4432255553,0
+LCNB.US,D,20151105,000000,12.1156,12.1223,12.0259,12.1223,3477.0979329768,0
+LCNB.US,D,20151106,000000,12.0413,12.2419,12.0413,12.1223,3611.9093649145,0
+LCNB.US,D,20151109,000000,11.9353,12.1156,11.7019,11.9961,19426.327342218,0
+LCNB.US,D,20151110,000000,11.7858,12.563,11.6353,12.0924,5618.5256787559,0
+LCNB.US,D,20151111,000000,12.131,12.2139,11.9661,12.2139,2944.0742713156,0
+LCNB.US,D,20151112,000000,12.049,12.563,12.0038,12.049,2006.6163138414,0
+LCNB.US,D,20151113,000000,12.0413,12.1464,12.0259,12.1156,6686.6470241081,0
+LCNB.US,D,20151116,000000,12.1156,12.4521,11.9661,12.4164,3210.5861021462,0
+LCNB.US,D,20151117,000000,12.3277,12.3384,12.0924,12.2805,2138.3167127343,0
+LCNB.US,D,20151118,000000,12.377,12.377,12.0172,12.0712,8828.0747698872,0
+LCNB.US,D,20151119,000000,12.3384,12.5572,12.3113,12.5572,10429.2197769,0
+LCNB.US,D,20151120,000000,12.563,12.6855,12.3384,12.3384,9494.8728524711,0
+LCNB.US,D,20151123,000000,12.4521,12.4521,12.0413,12.0413,5478.5291917437,0
+LCNB.US,D,20151124,000000,12.1156,12.1156,12.1156,12.1156,270.65987489023,0
+LCNB.US,D,20151125,000000,12.3557,12.5341,12.3384,12.3384,2538.6029644877,0
+LCNB.US,D,20151127,000000,12.5987,12.6489,12.4685,12.4685,1786.7699786815,0
+LCNB.US,D,20151130,000000,12.5062,12.5139,12.4608,12.4994,6753.015729062,0
+LCNB.US,D,20151201,000000,12.4994,12.4994,12.4387,12.4608,2771.9304428413,0
+LCNB.US,D,20151202,000000,12.4608,12.7183,12.4531,12.4608,10232.187684069,0
+LCNB.US,D,20151203,000000,12.4908,12.8253,12.4608,12.4994,25712.688114572,0
+LCNB.US,D,20151204,000000,12.589,12.5967,12.4772,12.4772,1720.4012737276,0
+LCNB.US,D,20151207,000000,12.4608,12.7029,12.4608,12.4608,39987.144734741,0
+LCNB.US,D,20151208,000000,12.4608,12.5553,12.4608,12.4772,154261.61053322,0
+LCNB.US,D,20151209,000000,12.2728,12.483,12.0847,12.0982,18142.507705765,0
+LCNB.US,D,20151210,000000,12.0982,12.3113,12.0847,12.1146,14166.607474618,0
+LCNB.US,D,20151211,000000,12.0847,12.2728,11.6643,11.6836,16545.510742811,0
+LCNB.US,D,20151214,000000,11.7038,11.9575,11.3789,11.5458,22199.294796073,0
+LCNB.US,D,20151215,000000,11.9102,12.0143,11.4781,11.8804,28602.837813112,0
+LCNB.US,D,20151216,000000,11.7125,12.0847,11.7038,12.0683,12578.943610799,0
+LCNB.US,D,20151217,000000,12.1281,12.3847,11.9622,11.9622,38534.292302859,0
+LCNB.US,D,20151218,000000,11.9622,12.9739,11.7193,12.7559,186567.61468056,0
+LCNB.US,D,20151221,000000,12.6507,12.6507,11.9498,11.9931,11388.454965687,0
+LCNB.US,D,20151222,000000,12.2121,12.4994,12.159,12.4994,8836.3708580064,0
+LCNB.US,D,20151223,000000,12.4531,12.642,12.2641,12.4454,4770.2506685635,0
+LCNB.US,D,20151228,000000,12.1821,12.4097,12.1454,12.2362,10646.99209003,0
+LCNB.US,D,20151229,000000,12.2362,12.4531,12.2362,12.2728,6814.1993789414,0
+LCNB.US,D,20151230,000000,12.2496,12.3943,12.2362,12.2419,8983.6264221229,0
+LCNB.US,D,20151231,000000,12.3693,12.4675,12.2939,12.3557,11175.867707632,0
+LCNB.US,D,20160104,000000,12.3461,12.3461,12.2795,12.3113,15228.506753881,0
+LCNB.US,D,20160105,000000,12.2506,12.3113,12.1281,12.2852,13430.329654036,0
+LCNB.US,D,20160106,000000,12.3113,12.4232,12.2362,12.3693,48692.852204869,0
+LCNB.US,D,20160107,000000,12.0847,12.3113,12.0847,12.2603,8168.5357644075,0
+LCNB.US,D,20160108,000000,12.3113,12.3113,12.1667,12.1966,3871.1621186408,0
+LCNB.US,D,20160111,000000,12.32,12.377,12.1705,12.1705,4353.3722405716,0
+LCNB.US,D,20160112,000000,12.1966,12.3847,12.0905,12.268,9146.437151463,0
+LCNB.US,D,20160113,000000,12.3113,12.4232,12.0982,12.2121,48084.12673912,0
+LCNB.US,D,20160114,000000,12.2362,12.3277,12.159,12.2208,51436.783350308,0
+LCNB.US,D,20160115,000000,12.0847,12.1407,11.9854,11.9931,12568.57350065,0
+LCNB.US,D,20160119,000000,12.2044,12.2044,11.8176,11.9575,8342.7536149116,0
+LCNB.US,D,20160120,000000,11.8948,12.2362,11.8176,12.1879,5559.4160509063,0
+LCNB.US,D,20160121,000000,12.1204,12.2728,11.9854,12.1358,6460.5786228588,0
+LCNB.US,D,20160122,000000,13.4038,13.4038,12.1358,12.377,33100.354584756,0
+LCNB.US,D,20160125,000000,12.2362,12.3461,12.0221,12.1879,6273.9166401759,0
+LCNB.US,D,20160126,000000,12.1744,12.3277,12.159,12.3113,5187.1290965553,0
+LCNB.US,D,20160127,000000,12.3113,12.3162,12.2265,12.3113,3871.1621186408,0
+LCNB.US,D,20160128,000000,12.3461,12.3461,12.1966,12.3461,4999.4301028575,0
+LCNB.US,D,20160129,000000,12.3461,12.3461,12.2728,12.3461,6894.0492270891,0
+LCNB.US,D,20160201,000000,12.2419,12.3461,12.2265,12.3461,3610.8723538996,0
+LCNB.US,D,20160202,000000,12.3461,12.3943,12.2265,12.3943,104537.96937954,0
+LCNB.US,D,20160203,000000,12.3335,12.3461,12.2728,12.3026,8034.7613434847,0
+LCNB.US,D,20160204,000000,12.2419,12.4772,12.2419,12.4675,111213.20928248,0
+LCNB.US,D,20160205,000000,12.3557,12.4772,12.2728,12.2939,6677.313924974,0
+LCNB.US,D,20160208,000000,12.32,12.4772,12.1667,12.3113,4035.0098589958,0
+LCNB.US,D,20160209,000000,12.1667,12.3943,12.1667,12.2208,3882.5692398047,0
+LCNB.US,D,20160210,000000,12.3943,12.3943,11.7125,12.2573,11979.551244183,0
+LCNB.US,D,20160211,000000,11.9854,12.2641,11.7193,12.0847,3505.0972303793,0
+LCNB.US,D,20160212,000000,12.1204,12.1204,12.0847,12.1069,1261.0053941246,0
+LCNB.US,D,20160216,000000,12.1204,12.2121,11.9854,12.2121,7876.0986582043,0
+LCNB.US,D,20160217,000000,12.2362,12.2362,12.0008,12.1609,3909.5315261922,0
+LCNB.US,D,20160218,000000,12.2044,12.2044,11.8948,12.0847,6581.9089116027,0
+LCNB.US,D,20160219,000000,12.0847,12.2208,11.9237,12.0905,9324.8030460267,0
+LCNB.US,D,20160222,000000,12.0847,12.1966,12.0847,12.1966,87970.681405415,0
+LCNB.US,D,20160223,000000,12.1204,12.2044,12.0982,12.1513,9558.1305243803,0
+LCNB.US,D,20160224,000000,12.159,12.401,12.1454,12.3461,22161.962399537,0
+LCNB.US,D,20160225,000000,12.2728,12.4608,12.1358,12.4174,20392.821608109,0
+LCNB.US,D,20160226,000000,12.3943,12.5072,12.3683,12.5072,17751.554553146,0
+LCNB.US,D,20160229,000000,12.4309,12.4839,12.2024,12.2024,18433.907800953,0
+LCNB.US,D,20160301,000000,12.3547,12.5669,12.2486,12.4916,13797.431553312,0
+LCNB.US,D,20160302,000000,12.5072,12.5072,12.3847,12.4916,13993.42663513,0
+LCNB.US,D,20160303,000000,12.4685,12.5669,12.3683,12.3683,11317.938216675,0
+LCNB.US,D,20160304,000000,12.3547,12.4647,12.2409,12.3384,57833.067290243,0
+LCNB.US,D,20160307,000000,12.2631,12.4309,12.2486,12.3103,7178.1902451731,0
+LCNB.US,D,20160308,000000,12.3547,12.5833,12.3547,12.3847,7054.7859343994,0
+LCNB.US,D,20160309,000000,12.0915,12.5833,12.049,12.5072,12717.903086796,0
+LCNB.US,D,20160310,000000,12.5072,12.5833,12.4309,12.5833,9135.0300302991,0
+LCNB.US,D,20160311,000000,12.5833,12.5833,12.4482,12.4482,8849.8520012002,0
+LCNB.US,D,20160314,000000,12.4618,12.5833,12.4618,12.5235,13042.487534461,0
+LCNB.US,D,20160315,000000,12.5582,12.5582,12.5072,12.5467,6651.3886496013,0
+LCNB.US,D,20160316,000000,12.5072,12.5756,12.4685,12.4839,6561.1686913046,0
+LCNB.US,D,20160317,000000,12.4685,12.5072,12.2805,12.4916,6664.8697927951,0
+LCNB.US,D,20160318,000000,12.4232,12.5072,12.3683,12.4685,5924.4439281529,0
+LCNB.US,D,20160321,000000,12.5003,12.5003,12.2245,12.3683,11497.341122252,0
+LCNB.US,D,20160322,000000,12.3943,12.4232,12.0269,12.3384,22157.814355477,0
+LCNB.US,D,20160323,000000,12.3451,12.4309,12.3374,12.377,6121.4760209848,0
+LCNB.US,D,20160324,000000,12.3267,12.3943,12.2188,12.2834,3496.80114226,0
+LCNB.US,D,20160328,000000,12.2929,12.3943,12.2834,12.3683,9536.3532930673,0
+LCNB.US,D,20160329,000000,12.3683,12.377,12.2554,12.2785,12873.454739032,0
+LCNB.US,D,20160330,000000,12.3384,12.4309,12.2708,12.4097,18005.622251798,0
+LCNB.US,D,20160331,000000,12.3943,12.401,12.2486,12.2554,9407.7639272191,0
+LCNB.US,D,20160401,000000,12.4309,12.5833,12.2785,12.5467,10369.073138036,0
+LCNB.US,D,20160404,000000,12.5235,12.5833,12.4782,12.5833,17827.256357233,0
+LCNB.US,D,20160405,000000,12.5534,12.8861,12.5534,12.8292,9545.6863922015,0
+LCNB.US,D,20160406,000000,12.7887,12.8504,12.7135,12.7819,11064.907529037,0
+LCNB.US,D,20160407,000000,12.7588,12.8861,12.6894,12.7819,15189.100335315,0
+LCNB.US,D,20160408,000000,12.7742,12.8127,12.7057,12.7135,10101.524296191,0
+LCNB.US,D,20160411,000000,12.7135,12.8127,12.7135,12.7375,6042.663183852,0
+LCNB.US,D,20160412,000000,12.7742,12.8581,12.7742,12.8127,6745.7566519577,0
+LCNB.US,D,20160413,000000,12.8504,12.8861,12.8292,12.8861,4587.7367299402,0
+LCNB.US,D,20160414,000000,12.9285,12.9285,12.7964,12.8794,8362.4568241948,0
+LCNB.US,D,20160415,000000,12.8754,12.9285,12.8214,12.8292,6503.0960744699,0
+LCNB.US,D,20160418,000000,12.8726,12.9285,12.8301,12.8436,4424.9260006001,0
+LCNB.US,D,20160419,000000,12.8032,12.9334,12.8032,12.9285,6011.5528534049,0
+LCNB.US,D,20160420,000000,12.8369,12.9285,12.8369,12.9285,7402.1846243926,0
+LCNB.US,D,20160421,000000,12.8861,12.9285,12.8794,12.9285,8457.861837566,0
+LCNB.US,D,20160422,000000,12.8861,12.9285,12.8794,12.8958,3639.9086623169,0
+LCNB.US,D,20160425,000000,12.8581,13.0548,12.7849,12.9285,29413.780426769,0
+LCNB.US,D,20160426,000000,12.9334,13.0809,12.9334,13.0809,20180.234350053,0
+LCNB.US,D,20160427,000000,13.0192,13.1175,13.0192,13.1175,7832.5441955783,0
+LCNB.US,D,20160428,000000,13.0953,13.1175,12.997,13.0635,6163.9934725959,0
+LCNB.US,D,20160429,000000,13.0259,13.0403,12.9806,13.0403,3495.7641312451,0
+LCNB.US,D,20160502,000000,12.997,13.1175,12.9044,12.9044,13221.89044004,0
+LCNB.US,D,20160503,000000,12.8658,13.0635,12.7964,12.9806,12765.605593482,0
+LCNB.US,D,20160504,000000,12.8726,13.0047,12.8726,12.9709,5231.7205701962,0
+LCNB.US,D,20160505,000000,12.9044,13.0047,12.8861,12.8958,6426.3572593669,0
+LCNB.US,D,20160506,000000,12.8861,13.0047,12.8861,13.0047,3537.2445718413,0
+LCNB.US,D,20160509,000000,12.9285,13.0047,12.9285,12.9883,15145.545872689,0
+LCNB.US,D,20160510,000000,13.0047,13.0047,12.997,13.0047,7212.411608665,0
+LCNB.US,D,20160511,000000,13.0008,13.0403,13.0008,13.0259,2492.9744798319,0
+LCNB.US,D,20160512,000000,13.0403,13.0433,12.9709,12.9709,6570.5017904387,0
+LCNB.US,D,20160513,000000,13.0403,13.0886,13.0307,13.0403,11592.746135624,0
+LCNB.US,D,20160516,000000,13.0809,13.1455,12.9709,13.1378,6558.0576582599,0
+LCNB.US,D,20160517,000000,13.1455,13.1455,13.0403,13.047,2634.007977859,0
+LCNB.US,D,20160518,000000,13.0124,13.0809,12.9334,13.0635,8361.4198131799,0
+LCNB.US,D,20160519,000000,13.1098,13.1098,12.8214,13.0809,13709.285617045,0
+LCNB.US,D,20160520,000000,13.0403,13.0403,13.0037,13.0403,1703.8090974891,0
+LCNB.US,D,20160523,000000,13.0635,13.0635,12.997,13.0403,9012.6627305403,0
+LCNB.US,D,20160524,000000,13.0886,13.0886,13.0259,13.0403,8851.92602323,0
+LCNB.US,D,20160525,000000,13.0809,13.1175,12.9555,13.1021,6422.2092153073,0
+LCNB.US,D,20160526,000000,12.9488,13.1098,12.8958,12.9421,5213.054371928,0
+LCNB.US,D,20160527,000000,13.0202,13.0973,13.0057,13.0895,4811.7311091597,0
+LCNB.US,D,20160531,000000,13.0654,13.2332,12.8012,12.914,10802.543742266,0
+LCNB.US,D,20160601,000000,12.9709,13.2197,12.8196,12.8948,3791.3122704931,0
+LCNB.US,D,20160602,000000,12.8427,12.9632,12.8427,12.8648,3867.0140745811,0
+LCNB.US,D,20160603,000000,12.8504,12.9044,12.8282,12.8504,2985.5547119118,0
+LCNB.US,D,20160606,000000,12.8369,12.8369,12.6266,12.6353,7624.1049815823,0
+LCNB.US,D,20160607,000000,12.6199,13.0557,12.5949,12.7579,21891.302524647,0
+LCNB.US,D,20160608,000000,12.8851,13.0124,12.7579,12.8012,4895.729001367,0
+LCNB.US,D,20160609,000000,12.9285,12.9285,12.5794,12.5794,4698.696908535,0
+LCNB.US,D,20160610,000000,12.6412,12.9285,12.5871,12.8196,16822.39268379,0
+LCNB.US,D,20160613,000000,12.6035,12.8851,12.5871,12.78,21192.357100601,0
+LCNB.US,D,20160614,000000,12.6353,12.7502,12.5871,12.6199,7316.1127101555,0
+LCNB.US,D,20160615,000000,12.6498,12.6961,12.5949,12.6961,20689.406758372,0
+LCNB.US,D,20160616,000000,12.7762,12.78,12.6199,12.7433,30835.522528203,0
+LCNB.US,D,20160617,000000,12.6912,12.998,12.6412,12.9044,146230.9972338,0
+LCNB.US,D,20160620,000000,12.8282,13.0316,12.8282,12.9488,21829.081863752,0
+LCNB.US,D,20160621,000000,12.8571,13.0124,12.753,12.9421,23493.484542675,0
+LCNB.US,D,20160622,000000,12.864,12.9806,12.8504,12.9709,23440.596980915,0
+LCNB.US,D,20160623,000000,13.0124,13.104,13.0124,13.0895,64328.904287609,0
+LCNB.US,D,20160624,000000,12.5099,12.8571,12.2419,12.2419,714199.85607529,0
+LCNB.US,D,20160627,000000,12.321,12.4724,12.0809,12.0867,57471.150446041,0
+LCNB.US,D,20160628,000000,12.2024,12.3036,12.0847,12.2024,20208.233647455,0
+LCNB.US,D,20160629,000000,12.2419,12.2795,12.1417,12.2352,16735.283758539,0
+LCNB.US,D,20160630,000000,12.2795,12.2852,12.1503,12.1648,65991.232944501,0
+LCNB.US,D,20160701,000000,12.2198,12.3036,12.1117,12.1243,13920.835864086,0
+LCNB.US,D,20160705,000000,12.1947,12.1947,12.1243,12.1503,10426.108743856,0
+LCNB.US,D,20160706,000000,12.1648,12.1648,12.1417,12.1648,11424.750351209,0
+LCNB.US,D,20160707,000000,12.133,12.2225,12.133,12.1802,23439.5599699,0
+LCNB.US,D,20160708,000000,12.2419,12.5099,12.2419,12.5099,13946.761139459,0
+LCNB.US,D,20160711,000000,12.4425,12.9217,12.3036,12.914,14269.271565094,0
+LCNB.US,D,20160712,000000,12.78,13.047,12.7656,13.0316,18745.011105424,0
+LCNB.US,D,20160713,000000,13.3585,13.3585,13.1117,13.2332,17470.524568106,0
+LCNB.US,D,20160714,000000,12.9488,13.2737,12.9421,13.211,13472.847105647,0
+LCNB.US,D,20160715,000000,13.2409,13.2409,13.0202,13.2409,21196.50514466,0
+LCNB.US,D,20160718,000000,13.1339,13.2824,13.104,13.2737,7067.2300665783,0
+LCNB.US,D,20160719,000000,13.3585,13.3585,13.3411,13.3585,18515.831671131,0
+LCNB.US,D,20160720,000000,13.2969,13.5408,13.2969,13.5283,19604.693236781,0
+LCNB.US,D,20160721,000000,13.4116,13.8061,13.3904,13.8061,15432.797923817,0
+LCNB.US,D,20160722,000000,13.729,13.729,12.9893,13.0828,49708.085988461,0
+LCNB.US,D,20160725,000000,13.2824,13.5283,12.9709,13.3904,57251.304110881,0
+LCNB.US,D,20160726,000000,13.3046,13.6392,13.2824,13.5187,13889.725533639,0
+LCNB.US,D,20160727,000000,13.6508,14.3431,13.6421,13.7357,46459.130478763,0
+LCNB.US,D,20160728,000000,13.6662,13.7598,13.5755,13.7039,30325.31310887,0
+LCNB.US,D,20160729,000000,13.3827,13.8504,13.158,13.6594,13718.61871618,0
+LCNB.US,D,20160801,000000,13.6594,13.8061,13.4483,13.5042,6557.020647245,0
+LCNB.US,D,20160802,000000,13.566,13.729,13.5341,13.6344,7984.9848147693,0
+LCNB.US,D,20160803,000000,13.5823,13.8417,13.5582,13.7126,16119.299215685,0
+LCNB.US,D,20160804,000000,13.6884,13.6884,13.1879,13.4202,7055.8229454143,0
+LCNB.US,D,20160805,000000,13.3334,13.4329,13.2486,13.3113,15013.845473797,0
+LCNB.US,D,20160808,000000,13.2496,13.3334,13.1397,13.1879,3934.41979055,0
+LCNB.US,D,20160809,000000,13.1744,13.566,13.1744,13.4897,11267.124676944,0
+LCNB.US,D,20160810,000000,13.6045,13.6045,13.266,13.3585,26514.297629094,0
+LCNB.US,D,20160811,000000,13.319,13.482,13.2969,13.4329,11842.665790216,0
+LCNB.US,D,20160812,000000,13.1667,13.6546,13.1667,13.5341,14497.413988373,0
+LCNB.US,D,20160815,000000,13.4329,13.6662,13.3952,13.6045,16606.694392691,0
+LCNB.US,D,20160816,000000,13.266,13.4531,13.1667,13.2409,22330.995194967,0
+LCNB.US,D,20160817,000000,13.2573,13.3334,13.2197,13.2255,8786.5943292909,0
+LCNB.US,D,20160818,000000,13.2496,13.6045,13.2255,13.566,8667.3380625769,0
+LCNB.US,D,20160819,000000,13.5119,13.5283,13.3411,13.4579,14666.446783803,0
+LCNB.US,D,20160822,000000,13.4926,13.4926,13.319,13.3952,11927.700693438,0
+LCNB.US,D,20160823,000000,13.2901,13.5187,13.2901,13.4329,9427.4671365023,0
+LCNB.US,D,20160824,000000,13.3827,13.5495,13.3046,13.482,15540.647069368,0
+LCNB.US,D,20160825,000000,13.3952,13.566,13.3952,13.5119,7788.9897329522,0
+LCNB.US,D,20160826,000000,13.5341,13.8417,13.4483,13.4666,12852.714518734,0
+LCNB.US,D,20160829,000000,13.4666,13.6335,13.4666,13.5187,6715.6833325255,0
+LCNB.US,D,20160830,000000,13.5119,13.6604,13.5119,13.5668,4815.8791532193,0
+LCNB.US,D,20160831,000000,13.4106,13.9468,13.4106,13.6681,16220.926295145,0
+LCNB.US,D,20160901,000000,13.5668,13.9748,13.5668,13.7308,12611.090952261,0
+LCNB.US,D,20160902,000000,13.6517,13.9873,13.6354,13.9082,30913.298354321,0
+LCNB.US,D,20160906,000000,13.8611,13.9015,13.482,13.6681,24075.247722037,0
+LCNB.US,D,20160907,000000,13.7135,13.9468,13.5958,13.7993,29819.251733596,0
+LCNB.US,D,20160908,000000,13.6131,13.8688,13.6131,13.8688,11053.500407874,0
+LCNB.US,D,20160909,000000,13.7656,13.9382,13.6825,13.6825,7748.5463033709,0
+LCNB.US,D,20160912,000000,13.8378,13.9873,13.6054,13.9873,12708.569987662,0
+LCNB.US,D,20160913,000000,13.8301,13.914,13.7444,13.7752,18827.971986617,0
+LCNB.US,D,20160914,000000,13.8688,13.9382,13.6267,13.8688,4943.4315080526,0
+LCNB.US,D,20160915,000000,13.9545,13.9873,13.7665,13.9873,5977.331489913,0
+LCNB.US,D,20160916,000000,14.0326,14.1407,13.782,13.9931,46167.730383575,0
+LCNB.US,D,20160919,000000,13.8765,14.0249,13.7993,14.0249,15003.475363647,0
+LCNB.US,D,20160920,000000,14.0153,14.0249,13.9082,13.9931,12895.231970345,0
+LCNB.US,D,20160921,000000,14.2342,14.8638,13.914,14.0394,10361.814060931,0
+LCNB.US,D,20160922,000000,14.0634,14.212,13.9305,14.1484,20662.444471984,0
+LCNB.US,D,20160923,000000,14.1175,14.2033,14.1175,14.1261,13440.699764185,0
+LCNB.US,D,20160926,000000,13.9082,14.1407,13.8611,13.9776,5078.2429399903,0
+LCNB.US,D,20160927,000000,13.8928,13.9931,13.7907,13.8765,4207.15368747,0
+LCNB.US,D,20160928,000000,13.9227,14.2428,13.8378,14.1725,15842.417274705,0
+LCNB.US,D,20160929,000000,14.1561,14.1561,13.8765,13.9873,12121.621753226,0
+LCNB.US,D,20160930,000000,14.0875,14.1561,13.9776,14.1561,8123.9442907666,0
+LCNB.US,D,20161003,000000,14.102,14.1648,13.9082,13.9545,7697.7327636406,0
+LCNB.US,D,20161004,000000,14.0249,14.1802,13.914,14.102,8481.7130909088,0
+LCNB.US,D,20161005,000000,13.8765,14.1802,13.8765,14.1484,12072.882235525,0
+LCNB.US,D,20161006,000000,14.1802,14.373,14.1802,14.2728,8666.301051562,0
+LCNB.US,D,20161007,000000,14.2728,14.373,14.1802,14.2178,6005.3307873155,0
+LCNB.US,D,20161010,000000,14.3431,14.4289,13.9873,14.2728,15495.018584712,0
+LCNB.US,D,20161011,000000,14.1338,14.1338,13.9632,13.9776,8212.0902270335,0
+LCNB.US,D,20161012,000000,14.0153,14.0875,13.9545,14.0634,5997.0346991962,0
+LCNB.US,D,20161013,000000,13.9873,14.2515,13.9873,14.048,3800.6453696272,0
+LCNB.US,D,20161014,000000,14.1089,14.2274,13.9873,14.0086,4576.3296087762,0
+LCNB.US,D,20161017,000000,14.0634,14.2139,14.0008,14.0798,10014.415370939,0
+LCNB.US,D,20161018,000000,14.102,14.3538,13.8301,13.9545,6857.7538415675,0
+LCNB.US,D,20161019,000000,13.7907,14.373,13.7907,13.9873,10523.587779257,0
+LCNB.US,D,20161020,000000,13.941,14.0634,13.8765,13.8765,2696.2286387533,0
+LCNB.US,D,20161021,000000,13.7907,13.9873,13.7907,13.9382,7266.3361814401,0
+LCNB.US,D,20161024,000000,13.9468,13.9545,13.8195,13.914,19069.59555309,0
+LCNB.US,D,20161025,000000,13.7993,13.8166,13.7907,13.8166,2915.0379628982,0
+LCNB.US,D,20161026,000000,13.9709,14.1561,13.7907,13.8611,13038.339490402,0
+LCNB.US,D,20161027,000000,13.8533,13.8533,13.3952,13.6189,10853.357281997,0
+LCNB.US,D,20161028,000000,13.6449,13.9305,13.4058,13.9305,7309.8906440661,0
+LCNB.US,D,20161031,000000,13.9082,13.9082,13.3239,13.3653,17801.331081861,0
+LCNB.US,D,20161101,000000,13.3239,13.3239,13.0144,13.0144,9333.0991341459,0
+LCNB.US,D,20161102,000000,13.051,13.239,12.8591,12.8977,9159.9182946568,0
+LCNB.US,D,20161103,000000,12.8591,13.6748,12.8591,13.5582,13983.056524981,0
+LCNB.US,D,20161104,000000,13.5891,13.6354,13.482,13.5187,7324.4087982747,0
+LCNB.US,D,20161107,000000,13.6354,13.6354,12.9749,13.3653,19220.999161266,0
+LCNB.US,D,20161108,000000,13.5187,13.7135,13.5187,13.6354,6729.1644757192,0
+LCNB.US,D,20161109,000000,13.5582,14.0634,13.5582,14.0634,15737.6791622,0
+LCNB.US,D,20161110,000000,14.1407,15.3056,13.6189,15.3056,28992.753954717,0
+LCNB.US,D,20161111,000000,15.2275,15.4627,13.6449,15.3836,45593.226281318,0
+LCNB.US,D,20161114,000000,15.345,15.8118,13.4656,15.8118,27786.710144382,0
+LCNB.US,D,20161115,000000,15.7346,15.7346,14.3566,15.5775,11500.452155298,0
+LCNB.US,D,20161116,000000,15.6179,15.6179,14.5861,14.997,24978.484316019,0
+LCNB.US,D,20161117,000000,14.997,15.5775,13.3653,15.5408,30080.578509352,0
+LCNB.US,D,20161118,000000,15.6179,16.0837,15.3056,15.8513,15047.029826273,0
+LCNB.US,D,20161121,000000,15.7713,16.2766,15.7182,15.9304,39014.428402759,0
+LCNB.US,D,20161122,000000,16.0442,17.2496,15.7713,17.0172,21924.486877123,0
+LCNB.US,D,20161123,000000,16.9776,17.6362,16.6275,16.7442,34465.061080371,0
+LCNB.US,D,20161125,000000,16.9005,16.9005,16.5476,16.7819,2653.7111871422,0
+LCNB.US,D,20161128,000000,16.7442,16.7442,16.0442,16.0442,9581.9817777232,0
+LCNB.US,D,20161129,000000,16.1725,16.5225,15.9739,16.0924,21953.523185541,0
+LCNB.US,D,20161130,000000,16.3287,16.6392,16.131,16.2081,8460.9728706107,0
+LCNB.US,D,20161201,000000,16.3287,16.4444,16.131,16.2081,14700.668147295,0
+LCNB.US,D,20161202,000000,16.5611,16.5611,15.6604,15.9739,7075.5261546975,0
+LCNB.US,D,20161205,000000,16.0529,19.5774,16.0529,19.4202,70421.344000176,0
+LCNB.US,D,20161206,000000,19.2265,19.2265,17.698,18.6758,60676.551493112,0
+LCNB.US,D,20161207,000000,18.3643,18.7905,18.1676,18.5977,37211.06624784,0
+LCNB.US,D,20161208,000000,18.5977,18.7568,18.4,18.6758,16757.060989852,0
+LCNB.US,D,20161209,000000,18.8339,19.1454,18.5592,19.0663,24218.355242094,0
+LCNB.US,D,20161212,000000,18.8687,18.8687,18.0905,18.6363,30058.801278039,0
+LCNB.US,D,20161213,000000,18.5592,18.5592,18.1541,18.4424,27505.680159343,0
+LCNB.US,D,20161214,000000,18.3228,18.9506,18.3228,18.6363,21417.388490836,0
+LCNB.US,D,20161215,000000,18.7134,19.0287,18.5592,18.5592,37886.160418543,0
+LCNB.US,D,20161216,000000,18.7134,18.911,18.2852,18.4791,170981.33912654,0
+LCNB.US,D,20161219,000000,18.2651,19.0287,18.2042,18.911,27441.385476418,0
+LCNB.US,D,20161220,000000,18.911,19.1454,18.6758,19.1454,12716.866075782,0
+LCNB.US,D,20161221,000000,19.0287,19.0663,18.6806,18.7905,24108.432074514,0
+LCNB.US,D,20161222,000000,18.6758,18.7905,18.2852,18.3228,29663.700081361,0
+LCNB.US,D,20161223,000000,18.4,18.4,17.8909,18.4,6009.4788313751,0
+LCNB.US,D,20161227,000000,18.2852,18.4424,18.2852,18.4,30136.577104157,0
+LCNB.US,D,20161228,000000,18.4791,18.4791,17.9323,18.2042,11196.60792793,0
+LCNB.US,D,20161229,000000,18.2042,19.3421,17.97,19.2265,16306.998209383,0
+LCNB.US,D,20161230,000000,19.1454,19.1454,17.97,18.2042,29180.452948415,0
+LCNB.US,D,20170103,000000,18.2042,18.2042,17.5804,17.6179,10113.968428369,0
+LCNB.US,D,20170104,000000,17.8542,18.048,17.5804,17.8542,16249.962603563,0
+LCNB.US,D,20170105,000000,16.5697,17.8542,16.5697,17.5033,18181.914124332,0
+LCNB.US,D,20170106,000000,17.7366,17.78,17.3402,17.3826,11577.190970401,0
+LCNB.US,D,20170109,000000,17.3084,17.3084,16.9729,17.0692,9346.5802773397,0
+LCNB.US,D,20170110,000000,16.8368,17.2274,16.7973,17.0306,17500.597887538,0
+LCNB.US,D,20170111,000000,17.0306,17.2274,16.8368,17.1492,13392.997257499,0
+LCNB.US,D,20170112,000000,17.0692,17.2274,16.992,16.992,4618.8470603873,0
+LCNB.US,D,20170113,000000,17.1879,17.8542,17.1879,17.8138,10679.139431493,0
+LCNB.US,D,20170117,000000,17.6179,18.048,17.2274,17.2274,13749.729046627,0
+LCNB.US,D,20170118,000000,17.2274,17.5398,17.1879,17.3055,7747.509292356,0
+LCNB.US,D,20170119,000000,17.3826,17.3826,16.9506,16.9506,5371.7170572084,0
+LCNB.US,D,20170120,000000,16.9149,17.0847,16.3133,16.5611,12466.946421189,0
+LCNB.US,D,20170123,000000,16.6797,17.1879,16.5225,16.8368,4527.5900910757,0
+LCNB.US,D,20170124,000000,16.8368,16.8368,16.5225,16.6392,2152.834866943,0
+LCNB.US,D,20170125,000000,16.7973,16.8368,16.5871,16.7569,4798.2499659659,0
+LCNB.US,D,20170126,000000,16.8368,17.1492,16.5997,17.0692,8986.7374551676,0
+LCNB.US,D,20170127,000000,16.9506,17.6179,16.9506,17.5804,19097.594850492,0
+LCNB.US,D,20170130,000000,17.347,17.5601,17.0885,17.4242,14545.116495059,0
+LCNB.US,D,20170131,000000,17.4607,17.8542,17.4607,17.698,32036.381283464,0
+LCNB.US,D,20170201,000000,17.6179,17.6179,16.992,17.2274,13487.365259856,0
+LCNB.US,D,20170202,000000,17.2274,17.347,16.8368,16.992,18092.731177049,0
+LCNB.US,D,20170203,000000,16.992,17.3055,16.992,17.3055,16548.621775856,0
+LCNB.US,D,20170206,000000,17.267,17.4607,17.267,17.347,3324.6573137858,0
+LCNB.US,D,20170207,000000,17.5033,17.5033,17.0692,17.1879,8358.3087801351,0
+LCNB.US,D,20170208,000000,17.267,17.4607,16.6007,17.3826,16536.177643677,0
+LCNB.US,D,20170209,000000,17.4242,17.5398,17.267,17.4607,8703.6334480985,0
+LCNB.US,D,20170210,000000,17.6179,17.8542,17.5033,17.7366,16679.285163734,0
+LCNB.US,D,20170213,000000,17.8542,17.8542,17.4607,17.698,17383.415642855,0
+LCNB.US,D,20170214,000000,17.6575,18.4424,17.5398,18.2852,20577.409568762,0
+LCNB.US,D,20170215,000000,18.2042,18.5592,18.0982,18.3228,11244.310434616,0
+LCNB.US,D,20170216,000000,18.7568,18.7568,18.4,18.6363,9431.6151805619,0
+LCNB.US,D,20170217,000000,18.7134,18.8687,18.616,18.7568,19285.29384419,0
+LCNB.US,D,20170221,000000,18.5592,19.0663,18.5592,18.8339,12183.84241412,0
+LCNB.US,D,20170222,000000,18.7134,18.7905,18.4424,18.7905,6329.9152349808,0
+LCNB.US,D,20170223,000000,18.6758,18.7568,18.0982,18.2467,6852.5687864929,0
+LCNB.US,D,20170224,000000,18.0905,18.1146,17.1107,17.5398,17148.014142471,0
+LCNB.US,D,20170227,000000,18.102,18.102,16.7211,17.8638,20044.385907101,0
+LCNB.US,D,20170228,000000,17.7847,17.8889,17.1532,17.1936,12207.693667462,0
+LCNB.US,D,20170301,000000,17.4694,18.1387,17.4694,18.0606,7962.1705724414,0
+LCNB.US,D,20170302,000000,17.8233,18.102,17.6266,18.022,11149.942432259,0
+LCNB.US,D,20170303,000000,17.9439,18.102,17.5659,17.7057,6271.8426181461,0
+LCNB.US,D,20170306,000000,17.7057,17.8233,17.3904,17.8233,7188.5603553222,0
+LCNB.US,D,20170307,000000,17.7057,17.7847,17.3904,17.7452,26271.637051606,0
+LCNB.US,D,20170308,000000,17.7452,17.7452,17.0346,17.1146,17531.708217985,0
+LCNB.US,D,20170309,000000,16.997,17.511,16.997,17.3518,10266.409047561,0
+LCNB.US,D,20170310,000000,17.4694,17.7452,16.4058,16.5234,15500.203639786,0
+LCNB.US,D,20170313,000000,16.7596,17.1532,16.4058,16.6815,26286.155205815,0
+LCNB.US,D,20170314,000000,16.7596,17.6662,16.4444,17.2332,35385.926861607,0
+LCNB.US,D,20170315,000000,17.4694,17.4694,16.6007,17.3904,49497.572752435,0
+LCNB.US,D,20170316,000000,17.537,18.102,17.537,17.59,63184.044127153,0
+LCNB.US,D,20170317,000000,17.511,18.102,17.3682,18.0606,74060.215651477,0
+LCNB.US,D,20170320,000000,17.8638,17.8638,17.3904,17.511,35925.172589358,0
+LCNB.US,D,20170321,000000,17.8233,17.8233,16.7596,17.0346,56390.58496851,0
+LCNB.US,D,20170322,000000,16.997,17.7057,16.7596,17.5485,71697.904559524,0
+LCNB.US,D,20170323,000000,17.3904,17.8233,17.3904,17.511,69276.483839721,0
+LCNB.US,D,20170324,000000,17.59,17.9824,17.4694,17.7847,47093.781219886,0
+LCNB.US,D,20170327,000000,17.59,17.8638,17.1936,17.7847,7861.5805039956,0
+LCNB.US,D,20170328,000000,17.6266,17.9033,17.3518,17.4694,8464.0839036555,0
+LCNB.US,D,20170329,000000,17.4694,17.7452,17.1532,17.6266,51874.401998598,0
+LCNB.US,D,20170330,000000,17.5485,17.9824,17.5485,17.9824,15809.232922228,0
+LCNB.US,D,20170331,000000,17.7847,19.0085,17.7847,18.8098,49056.843071101,0
+LCNB.US,D,20170403,000000,18.6527,18.8523,18.3383,18.5736,88008.013801951,0
+LCNB.US,D,20170404,000000,18.5736,18.6527,18.022,18.1387,15588.349576053,0
+LCNB.US,D,20170405,000000,18.2591,18.3383,17.2332,17.3113,21101.100131289,0
+LCNB.US,D,20170406,000000,17.3904,17.401,17.2717,17.3518,9831.9014323153,0
+LCNB.US,D,20170407,000000,17.59,17.6266,17.1936,17.3518,10064.191899654,0
+LCNB.US,D,20170410,000000,17.3518,17.5485,16.6815,17.1936,54486.632745144,0
+LCNB.US,D,20170411,000000,17.1146,17.9227,17.1146,17.7057,24512.866370327,0
+LCNB.US,D,20170412,000000,17.59,18.1387,17.0741,17.4694,56250.588481498,0
+LCNB.US,D,20170413,000000,17.4694,17.8233,17.1146,17.4319,11042.09328671,0
+LCNB.US,D,20170417,000000,17.4319,17.59,16.9555,16.997,14563.782693327,0
+LCNB.US,D,20170418,000000,17.1936,17.7452,16.6815,17.7057,60488.852499415,0
+LCNB.US,D,20170419,000000,17.7452,18.0027,17.4473,17.4694,34746.09106541,0
+LCNB.US,D,20170420,000000,17.6266,17.6266,17.1936,17.3518,9795.6060467936,0
+LCNB.US,D,20170421,000000,17.3113,17.3113,17.1146,17.1936,8990.8854992273,0
+LCNB.US,D,20170424,000000,17.3518,17.9033,17.3518,17.9033,28020.037622736,0
+LCNB.US,D,20170425,000000,17.9033,18.5331,17.6662,17.8233,20059.941072325,0
+LCNB.US,D,20170426,000000,17.7847,18.6527,17.7847,18.1387,25981.273967433,0
+LCNB.US,D,20170427,000000,18.2591,18.2591,17.8051,17.8233,45276.937921772,0
+LCNB.US,D,20170501,000000,17.511,17.7452,17.2717,17.3518,9518.7241058139,0
+LCNB.US,D,20170502,000000,17.6633,17.6633,17.4319,17.511,16680.322174749,0
+LCNB.US,D,20170503,000000,17.3904,17.8638,17.3904,17.6662,39244.644848069,0
+LCNB.US,D,20170504,000000,17.9179,17.9824,17.7452,17.7452,21727.454784291,0
+LCNB.US,D,20170505,000000,17.5485,17.7057,17.4319,17.59,14245.420311751,0
+LCNB.US,D,20170508,000000,17.6266,17.7384,17.3904,17.4694,15207.766533583,0
+LCNB.US,D,20170509,000000,17.3113,17.59,17.1532,17.1936,13336.998662694,0
+LCNB.US,D,20170510,000000,17.1532,17.511,17.1532,17.3113,18931.673088107,0
+LCNB.US,D,20170511,000000,17.1936,17.1936,16.997,17.0346,9013.6997415552,0
+LCNB.US,D,20170512,000000,16.8784,17.0346,16.6402,16.6815,14570.004759417,0
+LCNB.US,D,20170515,000000,16.7596,16.997,16.6815,16.9555,23247.712932143,0
+LCNB.US,D,20170516,000000,16.997,16.997,16.6815,16.9555,9833.9754543451,0
+LCNB.US,D,20170517,000000,16.7596,17.2717,16.3643,16.3643,40954.676011648,0
+LCNB.US,D,20170518,000000,16.2486,16.4839,16.0896,16.3643,15722.123996976,0
+LCNB.US,D,20170519,000000,16.2834,16.8784,15.7722,15.8118,43110.621911635,0
+LCNB.US,D,20170522,000000,15.8118,15.8908,15.4714,15.8908,12793.604890884,0
+LCNB.US,D,20170523,000000,15.9699,15.9699,15.5379,15.7356,18958.635374495,0
+LCNB.US,D,20170524,000000,15.7616,15.7722,15.6556,15.6961,31496.098544697,0
+LCNB.US,D,20170525,000000,15.9294,15.9294,15.617,15.7356,8543.9337518032,0
+LCNB.US,D,20170526,000000,15.5843,15.7356,15.5756,15.617,5018.0963011258,0
+LCNB.US,D,20170530,000000,15.5843,15.6247,15.267,15.4656,10778.692488924,0
+LCNB.US,D,20170531,000000,15.5061,15.5495,15.2834,15.5457,21881.969425512,0
+LCNB.US,D,20170601,000000,15.6247,15.6633,15.5457,15.5843,15894.26782545,0
+LCNB.US,D,20170602,000000,15.6633,15.9411,15.427,15.7829,14012.092833397,0
+LCNB.US,D,20170605,000000,15.5437,15.9411,15.427,15.4656,5106.2422373927,0
+LCNB.US,D,20170606,000000,15.3056,15.5331,15.1454,15.1454,9589.2408548275,0
+LCNB.US,D,20170607,000000,15.267,15.3556,15.1089,15.188,12553.018335426,0
+LCNB.US,D,20170608,000000,15.188,16.1001,15.188,15.7038,11331.419359868,0
+LCNB.US,D,20170609,000000,15.7829,16.5794,15.7829,16.4993,20370.007365781,0
+LCNB.US,D,20170612,000000,16.4993,17.3334,16.4993,17.293,10539.142944481,0
+LCNB.US,D,20170613,000000,17.293,17.4926,17.1358,17.3334,9316.5069579075,0
+LCNB.US,D,20170614,000000,16.7491,17.4135,16.7491,17.2544,7208.2635646054,0
+LCNB.US,D,20170615,000000,17.2544,17.6131,17.1743,17.3334,5798.9655953493,0
+LCNB.US,D,20170616,000000,17.1358,17.2901,16.2602,16.2602,40664.312927474,0
+LCNB.US,D,20170619,000000,16.1802,16.4193,15.7829,15.8234,15476.352386444,0
+LCNB.US,D,20170620,000000,15.8407,15.9411,15.7269,15.8234,28226.402814702,0
+LCNB.US,D,20170621,000000,15.862,15.862,15.3846,15.427,9295.7667376094,0
+LCNB.US,D,20170622,000000,15.5061,15.7433,15.5061,15.7433,6425.320248352,0
+LCNB.US,D,20170623,000000,15.7433,16.021,15.5061,15.8234,65151.254022428,0
+LCNB.US,D,20170626,000000,15.9411,15.9411,15.5843,15.6247,7874.0246361745,0
+LCNB.US,D,20170627,000000,15.5843,15.9015,15.5843,15.6633,4135.5999274416,0
+LCNB.US,D,20170628,000000,15.6633,15.9824,15.6633,15.8234,14785.703050517,0
+LCNB.US,D,20170629,000000,15.9015,15.9411,15.7433,15.862,7270.4842254997,0
+LCNB.US,D,20170630,000000,15.9411,15.9411,15.5061,15.9015,198145.84266197,0
+LCNB.US,D,20170703,000000,15.8234,16.021,15.8234,15.9015,6652.4256606162,0
+LCNB.US,D,20170705,000000,15.7829,15.9411,15.6633,15.862,6568.4277684089,0
+LCNB.US,D,20170706,000000,15.8234,16.021,15.7433,16.021,18163.247926063,0
+LCNB.US,D,20170707,000000,16.2988,17.0953,16.2988,17.0953,6672.1288698994,0
+LCNB.US,D,20170710,000000,16.8966,16.8966,16.2988,16.2988,9101.8456778221,0
+LCNB.US,D,20170711,000000,16.3778,16.3778,15.9824,16.021,7294.3354788425,0
+LCNB.US,D,20170712,000000,15.9824,16.2602,15.9824,16.2206,4579.4406418209,0
+LCNB.US,D,20170713,000000,16.1001,16.1802,16.0625,16.1416,5202.6842617789,0
+LCNB.US,D,20170714,000000,16.1618,16.2602,15.9015,16.1001,6566.3537463791,0
+LCNB.US,D,20170717,000000,16.021,16.4569,15.9824,16.1001,9410.8749602638,0
+LCNB.US,D,20170718,000000,15.9824,16.2939,15.9824,16.021,7741.2872262666,0
+LCNB.US,D,20170719,000000,16.1001,16.2206,15.9824,16.1001,13381.590136336,0
+LCNB.US,D,20170720,000000,15.9824,16.2988,15.9824,16.1802,2815.4849054674,0
+LCNB.US,D,20170721,000000,16.4569,16.4569,15.9824,16.021,8402.9002537761,0
+LCNB.US,D,20170724,000000,16.0625,16.1416,15.7829,15.7829,14900.811273172,0
+LCNB.US,D,20170725,000000,15.9411,16.0625,15.5457,15.7829,24412.276301881,0
+LCNB.US,D,20170726,000000,15.7829,16.3392,15.7829,15.9824,4379.2975159443,0
+LCNB.US,D,20170727,000000,16.0625,16.1416,15.7038,15.7829,7782.7676668628,0
+LCNB.US,D,20170728,000000,15.7829,15.9411,15.7829,15.9411,4502.701826718,0
+LCNB.US,D,20170731,000000,15.7829,16.0625,15.7829,15.9411,6273.9166401759,0
+LCNB.US,D,20170801,000000,15.9824,15.9824,15.862,15.9411,5226.5355151217,0
+LCNB.US,D,20170802,000000,15.6633,15.8821,15.6633,15.7829,3918.8646253264,0
+LCNB.US,D,20170803,000000,15.862,15.9015,15.6633,15.6633,7067.2300665783,0
+LCNB.US,D,20170804,000000,15.7038,15.7829,15.7038,15.7829,3353.6936222031,0
+LCNB.US,D,20170807,000000,15.5843,15.8022,15.5061,15.7038,6792.4221476284,0
+LCNB.US,D,20170808,000000,15.6247,16.0625,15.6247,15.9015,13145.151624937,0
+LCNB.US,D,20170809,000000,15.5843,15.7829,15.427,15.5061,6963.5289650878,0
+LCNB.US,D,20170810,000000,15.5457,15.5843,15.345,15.345,8357.2717691202,0
+LCNB.US,D,20170811,000000,15.4656,15.4656,15.1089,15.1089,13235.371583234,0
+LCNB.US,D,20170814,000000,15.1089,15.3846,15.1089,15.3846,8628.9686550254,0
+LCNB.US,D,20170815,000000,15.3056,15.3056,15.0673,15.0673,5035.7254883792,0
+LCNB.US,D,20170816,000000,15.3056,15.3056,14.591,14.8302,57439.003104579,0
+LCNB.US,D,20170817,000000,14.8687,15.1089,14.4329,14.5505,13282.037078905,0
+LCNB.US,D,20170818,000000,14.3508,14.7867,14.3508,14.591,21666.271134413,0
+LCNB.US,D,20170821,000000,14.6296,14.7867,14.6296,14.7867,5458.8259824605,0
+LCNB.US,D,20170822,000000,14.9083,15.1454,14.8638,15.0278,7372.1113049604,0
+LCNB.US,D,20170823,000000,14.9468,15.0211,14.7501,14.8302,5786.5214631705,0
+LCNB.US,D,20170824,000000,14.8687,15.1089,14.8687,14.8687,8670.4490956216,0
+LCNB.US,D,20170825,000000,14.9883,15.1089,14.9468,15.0278,4204.0426544253,0
+LCNB.US,D,20170828,000000,14.8302,14.9883,14.7867,14.7867,8427.7885181338,0
+LCNB.US,D,20170829,000000,14.9371,14.9979,14.7086,14.8302,9480.3546982625,0
+LCNB.US,D,20170830,000000,14.5958,14.8349,14.5958,14.7163,2592.5275372628,0
+LCNB.US,D,20170831,000000,14.9979,15.1156,14.7964,14.7964,8944.2200035565,0
+LCNB.US,D,20170901,000000,14.8379,16.0008,14.5157,15.1984,5414.2345088195,0
+LCNB.US,D,20170905,000000,14.5552,15.5196,14.5552,14.9564,8917.257717169,0
+LCNB.US,D,20170906,000000,15.0355,15.0355,14.8379,14.9189,8158.1656542585,0
+LCNB.US,D,20170907,000000,14.9603,15.888,14.6767,14.7964,4673.8086441773,0
+LCNB.US,D,20170908,000000,14.4762,15.1156,14.4762,14.7964,2755.3382666029,0
+LCNB.US,D,20170911,000000,14.7964,14.9979,14.7964,14.9979,5306.3853632694,0
+LCNB.US,D,20170912,000000,15.0355,15.8784,14.9564,15.1984,7359.6671727815,0
+LCNB.US,D,20170913,000000,15.1984,15.9854,15.157,15.237,71258.211889204,0
+LCNB.US,D,20170914,000000,15.4762,15.4762,15.237,15.4395,9851.6046415985,0
+LCNB.US,D,20170915,000000,15.4762,16.2419,15.4395,15.8784,39890.702710354,0
+LCNB.US,D,20170918,000000,15.9583,16.4405,15.9583,16.3605,11003.723879158,0
+LCNB.US,D,20170919,000000,16.2419,16.5206,16.2419,16.402,9291.6186935497,0
+LCNB.US,D,20170920,000000,16.4405,16.6007,16.321,16.402,15629.830016649,0
+LCNB.US,D,20170921,000000,16.481,16.4839,16.2785,16.4405,15871.453583123,0
+LCNB.US,D,20170922,000000,16.321,16.8417,16.321,16.8417,15660.940347096,0
+LCNB.US,D,20170925,000000,16.9226,17.4406,16.402,16.6007,12590.350731963,0
+LCNB.US,D,20170926,000000,16.7221,17.0741,16.7221,16.9226,9038.5880059129,0
+LCNB.US,D,20170927,000000,16.9612,17.5234,16.8031,17.0808,39104.648361057,0
+LCNB.US,D,20170928,000000,17.2429,17.2429,16.1618,16.8417,7430.1839217951,0
+LCNB.US,D,20170929,000000,16.8031,16.8581,16.2785,16.8031,34507.578531982,0
+LCNB.US,D,20171002,000000,16.8031,17.0808,16.8031,17.0423,21105.248175348,0
+LCNB.US,D,20171003,000000,17.1628,17.1628,16.6825,16.9226,24929.744798319,0
+LCNB.US,D,20171004,000000,16.9226,16.9226,16.7221,16.7221,5130.0934907355,0
+LCNB.US,D,20171005,000000,16.8417,16.8417,16.5206,16.6411,9258.4343410728,0
+LCNB.US,D,20171006,000000,16.6007,17.0808,16.4405,16.8417,15783.307646856,0
+LCNB.US,D,20171009,000000,16.7616,16.7616,16.5611,16.6825,8871.6292325132,0
+LCNB.US,D,20171010,000000,16.8417,16.9612,16.6411,16.7616,16558.991886005,0
+LCNB.US,D,20171011,000000,16.751,17.0423,16.751,17.0017,12372.578418833,0
+LCNB.US,D,20171012,000000,16.9612,17.2429,16.4405,16.6007,18349.909908746,0
+LCNB.US,D,20171013,000000,16.6007,16.9612,16.6007,16.7616,11077.351661216,0
+LCNB.US,D,20171016,000000,16.8822,17.2023,16.8417,17.1628,3845.2368432681,0
+LCNB.US,D,20171017,000000,17.3248,17.3248,16.5312,16.7616,5956.5912696149,0
+LCNB.US,D,20171018,000000,16.5206,16.9825,16.3605,16.8417,10139.893703742,0
+LCNB.US,D,20171019,000000,16.7616,17.2814,16.7616,17.2814,6483.3928651867,0
+LCNB.US,D,20171020,000000,17.4829,17.4829,17.1233,17.2429,5503.4174561014,0
+LCNB.US,D,20171023,000000,17.2429,17.2429,16.726,17.0017,12830.937287421,0
+LCNB.US,D,20171024,000000,16.8822,17.1233,16.8494,17.0017,7074.4891436826,0
+LCNB.US,D,20171025,000000,16.1445,17.1628,16.1445,17.1233,8196.5350618099,0
+LCNB.US,D,20171026,000000,17.0808,17.1628,16.9699,17.1628,3036.3682516421,0
+LCNB.US,D,20171027,000000,16.9612,17.4038,16.6825,17.2429,15178.730225166,0
+LCNB.US,D,20171030,000000,17.0229,17.0229,16.321,16.4405,6663.8327817802,0
+LCNB.US,D,20171031,000000,16.6007,16.6007,16.321,16.3605,14556.523616223,0
+LCNB.US,D,20171101,000000,16.5206,16.5206,16.0809,16.481,8393.5671546419,0
+LCNB.US,D,20171102,000000,16.3605,17.0808,16.3605,17.0808,6469.9117219929,0
+LCNB.US,D,20171103,000000,16.8822,17.4424,16.8822,17.2429,14308.677983661,0
+LCNB.US,D,20171106,000000,17.1233,17.2023,17.1233,17.2023,2537.5659534728,0
+LCNB.US,D,20171107,000000,16.9699,17.049,15.9583,16.0383,13417.885521857,0
+LCNB.US,D,20171108,000000,16.0383,16.2419,15.5572,15.6383,9913.8253024928,0
+LCNB.US,D,20171109,000000,15.6383,16.1975,15.6383,16.0383,8303.3471963452,0
+LCNB.US,D,20171110,000000,16.1618,16.4405,16.0383,16.0809,9234.58308773,0
+LCNB.US,D,20171113,000000,16.0809,16.1937,16.0008,16.0008,2706.5987489023,0
+LCNB.US,D,20171114,000000,15.9207,16.0008,15.6922,16.0008,4688.326798386,0
+LCNB.US,D,20171115,000000,15.8417,16.3605,15.6035,15.7182,25346.62322631,0
+LCNB.US,D,20171116,000000,16.402,16.402,15.8784,16.321,6463.6896559035,0
+LCNB.US,D,20171117,000000,16.1618,16.321,15.9796,16.321,12642.201282708,0
+LCNB.US,D,20171120,000000,16.1975,16.402,16.1975,16.321,11043.130297725,0
+LCNB.US,D,20171121,000000,16.1975,16.4405,16.1975,16.3605,8523.1935315051,0
+LCNB.US,D,20171122,000000,16.4405,16.5206,16.402,16.402,5097.9461492735,0
+LCNB.US,D,20171124,000000,16.321,16.402,16.1618,16.2785,3761.2389510608,0
+LCNB.US,D,20171127,000000,16.0383,16.2419,16.0383,16.2419,3626.4275191231,0
+LCNB.US,D,20171128,000000,16.2419,16.9612,16.2419,16.9612,10906.244843757,0
+LCNB.US,D,20171129,000000,17.0423,17.2023,16.3605,17.0808,11457.934703687,0
+LCNB.US,D,20171130,000000,17.3325,17.3325,16.6875,16.9689,12718.940097811,0
+LCNB.US,D,20171201,000000,16.5649,16.9689,16.4058,16.8879,11126.091178917,0
+LCNB.US,D,20171204,000000,17.0094,17.0953,16.7278,16.7278,10524.624790272,0
+LCNB.US,D,20171205,000000,16.4849,16.6054,16.4434,16.4849,8967.0342458844,0
+LCNB.US,D,20171206,000000,16.4849,16.8089,16.4849,16.5244,9558.1305243803,0
+LCNB.US,D,20171207,000000,16.4434,16.7664,16.4434,16.6469,16145.224491058,0
+LCNB.US,D,20171208,000000,16.4058,16.7664,16.4058,16.4849,20667.629527059,0
+LCNB.US,D,20171211,000000,16.3633,16.6469,16.3633,16.5649,8047.2054756636,0
+LCNB.US,D,20171212,000000,16.8484,17.1917,16.7664,17.049,7610.6238383886,0
+LCNB.US,D,20171213,000000,17.4145,17.6151,17.049,17.4511,19054.040387867,0
+LCNB.US,D,20171214,000000,17.4511,17.4511,16.9285,17.049,5526.2316984293,0
+LCNB.US,D,20171215,000000,17.2129,17.6556,17.0094,17.1715,55111.950387132,0
+LCNB.US,D,20171218,000000,17.8138,17.8138,17.292,17.5331,8401.8632427612,0
+LCNB.US,D,20171219,000000,17.2524,17.5755,17.131,17.292,8658.0049634427,0
+LCNB.US,D,20171220,000000,17.3711,17.3711,16.5649,16.5649,12821.604188287,0
+LCNB.US,D,20171221,000000,16.7278,18.456,16.7278,17.778,7902.0239335769,0
+LCNB.US,D,20171222,000000,17.8165,17.8165,17.6151,17.6151,9243.9161868641,0
+LCNB.US,D,20171226,000000,17.5755,17.6005,17.0094,17.3711,21537.681768564,0
+LCNB.US,D,20171227,000000,17.4511,17.4511,16.4849,16.7278,28919.126172658,0
+LCNB.US,D,20171228,000000,16.8879,16.9285,16.6875,16.8879,6539.3914599916,0
+LCNB.US,D,20171229,000000,16.3633,16.7664,16.3633,16.5244,15625.681972591,0
+LCNB.US,D,20180102,000000,16.6875,16.8484,16.2795,16.4434,19604.693236781,0
+LCNB.US,D,20180103,000000,16.4434,16.6266,16.2439,16.3238,15504.351683846,0
+LCNB.US,D,20180104,000000,16.3238,16.9689,16.3238,16.6469,14657.113684669,0
+LCNB.US,D,20180105,000000,16.6469,16.8089,16.6469,16.8089,9705.3860884969,0
+LCNB.US,D,20180108,000000,17.049,17.049,16.6875,16.8089,13119.226349564,0
+LCNB.US,D,20180109,000000,16.7278,16.7664,16.3633,16.4058,15456.649177161,0
+LCNB.US,D,20180110,000000,16.4849,16.6054,16.4849,16.5649,4643.7353247451,0
+LCNB.US,D,20180111,000000,16.4849,17.049,16.4849,17.049,7282.9283576785,0
+LCNB.US,D,20180112,000000,16.8089,17.049,16.8089,17.049,4607.4399392234,0
+LCNB.US,D,20180116,000000,17.049,17.4511,16.8879,16.8879,10980.90963683,0
+LCNB.US,D,20180117,000000,17.0905,17.4511,16.8879,17.4511,8802.1494945145,0
+LCNB.US,D,20180118,000000,17.292,17.292,16.9285,16.9285,11906.96047314,0
+LCNB.US,D,20180119,000000,16.7664,17.049,16.6469,16.9689,8241.1265354509,0
+LCNB.US,D,20180122,000000,16.4897,16.8879,15.6363,16.1618,32131.786296835,0
+LCNB.US,D,20180123,000000,16.1994,16.3633,16.1001,16.3238,6075.847536329,0
+LCNB.US,D,20180124,000000,16.4849,16.4849,15.9197,15.9197,14610.448188998,0
+LCNB.US,D,20180125,000000,15.9391,16.1194,15.9391,15.9575,5069.9468518711,0
+LCNB.US,D,20180126,000000,15.9575,16.1107,15.8774,15.9575,14911.181383321,0
+LCNB.US,D,20180129,000000,15.8774,16.0008,15.8397,15.8397,7072.4151216528,0
+LCNB.US,D,20180130,000000,16.0383,16.1628,15.5957,15.9197,24248.428561526,0
+LCNB.US,D,20180131,000000,15.9575,16.2795,14.9902,15.7578,19421.142287143,0
+LCNB.US,D,20180201,000000,15.7963,15.9197,15.5157,15.8397,6621.3153301691,0
+LCNB.US,D,20180202,000000,15.7963,15.9575,15.6363,15.6363,8123.9442907666,0
+LCNB.US,D,20180205,000000,15.4724,15.7164,15.3547,15.3547,19369.291736398,0
+LCNB.US,D,20180206,000000,14.9478,15.4357,14.7867,15.2313,33189.537532038,0
+LCNB.US,D,20180207,000000,15.6768,16.0818,15.6768,15.6768,42314.197452188,0
+LCNB.US,D,20180208,000000,15.4357,15.7164,15.1917,15.1917,13164.85483422,0
+LCNB.US,D,20180209,000000,15.3547,15.7578,15.3547,15.5157,14871.774964754,0
+LCNB.US,D,20180212,000000,15.5157,15.6768,15.1117,15.1117,11165.497597483,0
+LCNB.US,D,20180213,000000,15.0712,15.2111,15.0712,15.1503,6699.091156287,0
+LCNB.US,D,20180214,000000,15.3547,16.5244,15.1503,15.2738,14230.902157543,0
+LCNB.US,D,20180215,000000,15.5957,15.5957,15.3123,15.3923,15906.71195763,0
+LCNB.US,D,20180216,000000,15.2738,15.3547,15.2111,15.2111,6468.874710978,0
+LCNB.US,D,20180220,000000,15.1917,15.2911,14.9478,14.9902,16077.818775089,0
+LCNB.US,D,20180221,000000,15.0712,15.5157,15.0712,15.4357,9887.9000271202,0
+LCNB.US,D,20180222,000000,15.1117,15.1917,14.9478,15.0288,24633.159648056,0
+LCNB.US,D,20180223,000000,15.1917,15.2738,14.9093,15.1917,20543.18820527,0
+LCNB.US,D,20180226,000000,15.1503,15.3123,14.9902,15.3123,15152.804949793,0
+LCNB.US,D,20180227,000000,15.6363,15.6363,15.3923,15.5157,19960.388014894,0
+LCNB.US,D,20180228,000000,15.5629,15.7259,14.9951,15.0751,18555.238089697,0
+LCNB.US,D,20180301,000000,15.1551,15.6054,15.0751,15.3614,10665.658288299,0
+LCNB.US,D,20180302,000000,15.1454,15.4425,15.1146,15.3614,9729.2373418397,0
+LCNB.US,D,20180305,000000,15.1551,16.0142,15.1358,15.5234,14296.233851482,0
+LCNB.US,D,20180306,000000,15.6874,15.8079,15.2805,15.5234,5456.7519604307,0
+LCNB.US,D,20180307,000000,15.3614,15.4,15.1551,15.1551,22745.799600929,0
+LCNB.US,D,20180308,000000,15.3181,15.8484,15.1146,15.5629,7983.9478037544,0
+LCNB.US,D,20180309,000000,15.5629,15.9314,15.3614,15.8484,10896.911744623,0
+LCNB.US,D,20180312,000000,15.9709,16.0953,15.8484,15.9314,5131.1305017505,0
+LCNB.US,D,20180313,000000,15.6874,16.0519,15.6874,15.7684,11537.784551834,0
+LCNB.US,D,20180314,000000,15.8899,16.0142,15.4425,15.8484,28239.883957895,0
+LCNB.US,D,20180315,000000,15.9709,16.0953,15.8899,15.8899,35923.098567328,0
+LCNB.US,D,20180316,000000,15.8899,16.4193,15.8484,16.2158,54566.482593292,0
+LCNB.US,D,20180319,000000,16.2959,16.5823,15.9709,16.2563,12957.452631239,0
+LCNB.US,D,20180320,000000,16.318,16.4511,15.9709,16.0519,21899.598612766,0
+LCNB.US,D,20180321,000000,16.2563,16.4193,16.0953,16.2959,7141.8948596515,0
+LCNB.US,D,20180322,000000,16.2959,16.7847,16.1763,16.4588,20000.831444474,0
+LCNB.US,D,20180323,000000,16.2563,16.2563,15.6874,15.6874,19715.653415375,0
+LCNB.US,D,20180326,000000,15.8484,16.3769,15.6054,15.7684,16963.426181818,0
+LCNB.US,D,20180327,000000,15.7713,15.7983,15.4811,15.5234,13702.026539942,0
+LCNB.US,D,20180328,000000,15.6874,15.9709,15.4811,15.8484,11470.378835865,0
+LCNB.US,D,20180329,000000,15.7684,16.1338,15.4811,15.4811,44742.877249095,0
+LCNB.US,D,20180402,000000,15.5629,15.5629,15.1146,15.237,36937.295339905,0
+LCNB.US,D,20180403,000000,15.2178,15.3614,15.2178,15.2805,12070.808213495,0
+LCNB.US,D,20180404,000000,15.3614,15.8899,15.3614,15.8079,11835.406713112,0
+LCNB.US,D,20180405,000000,15.7259,15.8484,15.5234,15.644,15137.249784569,0
+LCNB.US,D,20180406,000000,15.7684,15.8079,15.2805,15.3614,8752.3729657991,0
+LCNB.US,D,20180409,000000,14.8321,15.3586,14.8321,14.9951,18983.523638853,0
+LCNB.US,D,20180410,000000,14.9951,15.4425,14.9951,15.3614,15163.175059942,0
+LCNB.US,D,20180411,000000,15.1984,15.3181,15.1146,15.1984,7794.1747880268,0
+LCNB.US,D,20180412,000000,15.4425,15.5408,15.2805,15.4,11712.002402338,0
+LCNB.US,D,20180413,000000,15.3614,15.4,15.1984,15.3181,26286.155205815,0
+LCNB.US,D,20180416,000000,15.3181,15.4,15.1984,15.2805,24910.041589035,0
+LCNB.US,D,20180417,000000,15.5234,15.5234,15.0751,15.1984,27885.226190798,0
+LCNB.US,D,20180418,000000,15.237,15.3614,15.1146,15.2805,23562.964280673,0
+LCNB.US,D,20180419,000000,15.3614,15.3614,15.0751,15.237,13948.835161488,0
+LCNB.US,D,20180420,000000,15.3181,15.3614,15.0751,15.237,27600.048161699,0
+LCNB.US,D,20180423,000000,15.3614,15.3614,15.0751,15.237,34608.168600428,0
+LCNB.US,D,20180424,000000,15.3528,15.3614,15.0751,15.2805,34701.49959177,0
+LCNB.US,D,20180425,000000,15.2805,15.3614,15.0326,15.1146,19927.203662416,0
+LCNB.US,D,20180426,000000,15.0751,15.3181,15.0751,15.1551,19268.701667952,0
+LCNB.US,D,20180427,000000,15.1146,15.2593,15.1146,15.1984,8174.7578304969,0
+LCNB.US,D,20180430,000000,15.2805,15.3614,15.1551,15.237,11081.499705276,0
+LCNB.US,D,20180501,000000,15.1984,15.3181,15.1551,15.2805,17678.963782103,0
+LCNB.US,D,20180502,000000,15.1984,15.3181,15.1984,15.2805,6335.1002900553,0
+LCNB.US,D,20180503,000000,15.2805,15.2805,15.1984,15.2805,3886.7172838643,0
+LCNB.US,D,20180504,000000,15.1146,15.4811,15.1146,15.4425,7100.4144190552,0
+LCNB.US,D,20180507,000000,15.4425,15.4425,15.3181,15.4,4878.0998141136,0
+LCNB.US,D,20180508,000000,15.4811,15.4811,15.3181,15.4425,4101.3785639497,0
+LCNB.US,D,20180509,000000,15.3181,15.4811,15.3181,15.4,6792.4221476284,0
+LCNB.US,D,20180510,000000,15.4811,15.4811,15.4,15.4425,6602.6491319008,0
+LCNB.US,D,20180511,000000,15.4811,15.4811,15.3181,15.4425,14108.534857784,0
+LCNB.US,D,20180514,000000,15.3614,15.4811,15.237,15.3181,11894.516340962,0
+LCNB.US,D,20180515,000000,15.2805,15.4,15.2805,15.3181,5487.8622908778,0
+LCNB.US,D,20180516,000000,15.1551,15.3181,15.1551,15.2805,9085.2535015836,0
+LCNB.US,D,20180517,000000,15.4811,15.4811,15.2805,15.3614,14471.488713001,0
+LCNB.US,D,20180518,000000,15.5234,15.5234,15.237,15.4,28732.464189975,0
+LCNB.US,D,20180521,000000,15.3181,15.4425,15.237,15.4,11129.202211961,0
+LCNB.US,D,20180522,000000,15.2805,15.5234,15.237,15.3614,21995.003626137,0
+LCNB.US,D,20180523,000000,15.644,15.8079,15.4811,15.8079,6287.3977833696,0
+LCNB.US,D,20180524,000000,15.4811,15.7259,15.3614,15.644,5242.0906803453,0
+LCNB.US,D,20180525,000000,15.6054,15.6054,15.4,15.5234,4070.2682335025,0
+LCNB.US,D,20180529,000000,15.7259,15.7259,15.4,15.4811,12596.572798052,0
+LCNB.US,D,20180530,000000,15.6874,16.2158,15.6874,16.0953,18037.76959326,0
+LCNB.US,D,20180531,000000,16.1831,16.3074,16.0615,16.0615,6489.6149312761,0
+LCNB.US,D,20180601,000000,16.2245,16.4705,16.1474,16.3074,48231.382303236,0
+LCNB.US,D,20180604,000000,16.4705,16.4705,16.1831,16.3894,49594.014776822,0
+LCNB.US,D,20180605,000000,16.2245,16.2245,16.101,16.1425,13141.003580877,0
+LCNB.US,D,20180606,000000,16.1425,16.1425,16.101,16.101,12747.976406229,0
+LCNB.US,D,20180607,000000,16.7596,16.7596,16.0192,16.1425,11729.631589591,0
+LCNB.US,D,20180608,000000,16.1425,16.1425,16.0615,16.0615,6204.4369021772,0
+LCNB.US,D,20180611,000000,16.1425,16.1425,16.0192,16.101,4512.0349258521,0
+LCNB.US,D,20180612,000000,16.0192,16.101,15.7771,16.0615,25793.574973735,0
+LCNB.US,D,20180613,000000,15.9525,16.3894,15.9525,16.2245,9376.653596772,0
+LCNB.US,D,20180614,000000,16.266,16.266,16.0192,16.1425,8730.5957344861,0
+LCNB.US,D,20180615,000000,16.1831,16.3074,15.8127,16.1425,27160.355491379,0
+LCNB.US,D,20180618,000000,16.0192,16.3894,16.0192,16.1831,8776.2242191419,0
+LCNB.US,D,20180619,000000,15.9786,16.2245,15.7722,16.101,21127.025406662,0
+LCNB.US,D,20180620,000000,16.3894,16.5524,16.2245,16.4705,15675.458501305,0
+LCNB.US,D,20180621,000000,16.4705,16.9642,16.4705,16.9642,10885.504623458,0
+LCNB.US,D,20180622,000000,16.9236,16.9236,16.8002,16.8822,68990.268799607,0
+LCNB.US,D,20180625,000000,16.8407,16.8822,16.4309,16.8407,26764.217283686,0
+LCNB.US,D,20180626,000000,16.6778,16.9642,16.4791,16.8002,36722.634059819,0
+LCNB.US,D,20180627,000000,16.6343,16.8002,16.5119,16.7596,25542.618308127,0
+LCNB.US,D,20180628,000000,16.6343,16.8407,16.5119,16.7173,68082.884161565,0
+LCNB.US,D,20180629,000000,16.7173,16.9236,16.1425,16.1831,51018.867911302,0
+LCNB.US,D,20180702,000000,16.2245,16.5957,16.2245,16.4705,9348.6542993695,0
+LCNB.US,D,20180703,000000,16.5524,16.6343,16.3894,16.4309,5997.0346991962,0
+LCNB.US,D,20180705,000000,16.3894,16.7173,16.3894,16.6778,8899.6285299156,0
+LCNB.US,D,20180706,000000,16.5957,16.6778,16.3074,16.6778,10416.775644722,0
+LCNB.US,D,20180709,000000,16.7173,16.7596,16.4309,16.5119,6069.6254702396,0
+LCNB.US,D,20180710,000000,16.4705,16.4705,15.9381,16.0615,9167.1773717611,0
+LCNB.US,D,20180711,000000,16.266,16.3797,16.1831,16.1831,5579.1192601895,0
+LCNB.US,D,20180712,000000,16.0192,16.0192,15.7395,15.8957,19916.833552267,0
+LCNB.US,D,20180713,000000,15.8957,16.0192,15.7365,16.0192,8359.34579115,0
+LCNB.US,D,20180716,000000,15.9506,16.0192,15.7771,15.8957,9316.5069579075,0
+LCNB.US,D,20180717,000000,15.7318,15.7365,15.6488,15.6488,24252.576605585,0
+LCNB.US,D,20180718,000000,15.7983,15.7983,15.6488,15.6912,5113.5013144971,0
+LCNB.US,D,20180719,000000,15.6488,15.9786,15.6488,15.7722,5598.8224694727,0
+LCNB.US,D,20180720,000000,15.8127,15.9786,15.6488,15.7722,6813.1623679265,0
+LCNB.US,D,20180723,000000,15.617,15.7385,15.4454,15.5273,129519.5647286,0
+LCNB.US,D,20180724,000000,15.5659,15.5659,15.32,15.3643,27643.602624325,0
+LCNB.US,D,20180725,000000,15.3943,15.4848,15.2911,15.402,8450.6027604617,0
+LCNB.US,D,20180726,000000,15.5273,15.5659,15.402,15.5273,6032.293073703,0
+LCNB.US,D,20180727,000000,15.4241,15.4241,15.1146,15.2825,25486.619713322,0
+LCNB.US,D,20180730,000000,15.4848,15.5485,15.32,15.32,5541.7868636529,0
+LCNB.US,D,20180731,000000,15.402,15.4848,15.1146,15.2825,14557.560627238,0
+LCNB.US,D,20180801,000000,15.3643,15.4848,15.0317,15.1561,10854.394293011,0
+LCNB.US,D,20180802,000000,15.2825,15.6084,15.1984,15.6084,115610.13598568,0
+LCNB.US,D,20180803,000000,15.6084,15.6084,15.402,15.4454,18946.191242316,0
+LCNB.US,D,20180806,000000,15.5659,16.0615,15.4454,15.6084,64272.905692804,0
+LCNB.US,D,20180807,000000,15.6084,16.4705,15.589,16.3479,53285.773989884,0
+LCNB.US,D,20180808,000000,16.2245,16.5524,16.2245,16.5119,47592.583518055,0
+LCNB.US,D,20180809,000000,16.4309,16.8407,16.2245,16.6343,50289.849167823,0
+LCNB.US,D,20180810,000000,16.7173,16.9642,16.266,16.3479,172830.32976611,0
+LCNB.US,D,20180813,000000,16.4309,16.4309,15.0317,15.238,49240.394020739,0
+LCNB.US,D,20180814,000000,15.238,15.7318,15.238,15.6912,30134.503082128,0
+LCNB.US,D,20180815,000000,15.9381,15.9381,15.6084,15.6488,26534.000838376,0
+LCNB.US,D,20180816,000000,15.6247,15.8127,15.5659,15.7318,9452.35540086,0
+LCNB.US,D,20180817,000000,15.6488,15.7318,15.4848,15.5659,7626.1790036121,0
+LCNB.US,D,20180820,000000,15.7722,15.7722,15.2825,15.402,25214.922827418,0
+LCNB.US,D,20180821,000000,15.4848,15.8957,15.4848,15.6488,17332.602103124,0
+LCNB.US,D,20180822,000000,15.6912,15.6912,15.4454,15.6084,12650.497370828,0
+LCNB.US,D,20180823,000000,15.5273,15.6084,15.4454,15.5273,9813.235234047,0
+LCNB.US,D,20180824,000000,15.4434,15.5273,15.3643,15.4848,15133.101740511,0
+LCNB.US,D,20180827,000000,15.4848,15.8127,15.3643,15.402,10538.105933465,0
+LCNB.US,D,20180828,000000,15.402,15.6054,15.2825,15.402,16100.633017416,0
+LCNB.US,D,20180829,000000,15.402,15.402,15.32,15.32,7736.1021711921,0
+LCNB.US,D,20180830,000000,15.3643,15.4598,15.2651,15.3643,24321.01933257,0
+LCNB.US,D,20180831,000000,15.374,15.537,15.3711,15.4116,7280.8543356487,0
+LCNB.US,D,20180904,000000,15.4116,15.4116,14.859,14.916,46896.749127054,0
+LCNB.US,D,20180905,000000,14.8735,15.1203,14.8543,15.1203,13660.546099345,0
+LCNB.US,D,20180906,000000,14.9555,15.2872,14.916,15.2024,18273.171093643,0
+LCNB.US,D,20180907,000000,15.2024,15.3287,14.9979,15.2024,13034.191446342,0
+LCNB.US,D,20180910,000000,15.2024,15.454,15.2024,15.454,23054.82888337,0
+LCNB.US,D,20180911,000000,15.537,15.7019,15.537,15.6199,23549.48313748,0
+LCNB.US,D,20180912,000000,15.6199,15.7433,15.5766,15.6604,22797.650151674,0
+LCNB.US,D,20180913,000000,15.7433,15.8272,15.6199,15.6199,77914.78559388,0
+LCNB.US,D,20180914,000000,15.2872,15.7848,15.2467,15.6604,18794.78763414,0
+LCNB.US,D,20180917,000000,15.7019,15.7433,15.5562,15.7019,12402.651738265,0
+LCNB.US,D,20180918,000000,15.6806,15.7019,15.3287,15.3287,8077.2787950959,0
+LCNB.US,D,20180919,000000,15.6604,15.9102,15.4116,15.4935,42818.184805432,0
+LCNB.US,D,20180920,000000,15.6199,15.9488,15.6199,15.6199,98594.859253117,0
+LCNB.US,D,20180921,000000,15.5766,15.8657,15.537,15.7433,57997.952041613,0
+LCNB.US,D,20180924,000000,15.7848,15.7848,15.454,15.4935,24762.786024919,0
+LCNB.US,D,20180925,000000,15.5766,15.5766,15.1203,15.1638,25473.138570129,0
+LCNB.US,D,20180926,000000,15.3287,15.3711,15.1638,15.1638,6263.5465300268,0
+LCNB.US,D,20180927,000000,15.1984,15.4116,15.1888,15.3287,16974.833302982,0
+LCNB.US,D,20180928,000000,15.454,15.6604,15.3287,15.454,23245.638910113,0
+LCNB.US,D,20181001,000000,15.454,15.454,15.3383,15.346,18737.752028321,0
+LCNB.US,D,20181002,000000,15.4231,15.6604,15.3287,15.3383,25728.243279796,0
+LCNB.US,D,20181003,000000,15.3287,15.5766,15.3287,15.4858,27538.86451182,0
+LCNB.US,D,20181004,000000,15.5321,15.7433,15.4935,15.5457,11512.896287476,0
+LCNB.US,D,20181005,000000,15.5861,15.5861,15.3287,15.3287,4525.5160690459,0
+LCNB.US,D,20181008,000000,15.4598,15.6517,15.4203,15.5283,6122.5130319997,0
+LCNB.US,D,20181009,000000,15.537,15.7356,15.537,15.643,18152.877815914,0
+LCNB.US,D,20181010,000000,15.5515,15.6942,15.3711,15.3711,9988.490095566,0
+LCNB.US,D,20181011,000000,15.429,15.5948,15.3287,15.3287,36174.055232935,0
+LCNB.US,D,20181012,000000,15.6286,15.6778,15.3287,15.402,12889.009904256,0
+LCNB.US,D,20181015,000000,15.402,15.6681,15.2554,15.3643,21645.530914115,0
+LCNB.US,D,20181016,000000,15.4386,15.643,15.4386,15.5602,16057.078554791,0
+LCNB.US,D,20181017,000000,15.4694,15.6778,15.2206,15.3287,36310.940686902,0
+LCNB.US,D,20181018,000000,15.4116,15.4116,15.1203,15.1638,69878.98723938,0
+LCNB.US,D,20181019,000000,15.0722,15.3287,15.0722,15.129,13320.406486456,0
+LCNB.US,D,20181022,000000,15.0384,15.1783,14.9555,15.023,10630.399913792,0
+LCNB.US,D,20181023,000000,14.9623,14.9719,14.6662,14.6662,18017.029372961,0
+LCNB.US,D,20181024,000000,14.7588,14.7588,14.1281,14.1281,29886.657449565,0
+LCNB.US,D,20181025,000000,14.1696,14.4675,13.7733,13.9873,37298.175173091,0
+LCNB.US,D,20181026,000000,13.9121,14.2921,13.9121,13.9873,17785.775916637,0
+LCNB.US,D,20181029,000000,14.0858,14.4839,14.0858,14.2853,22974.979035223,0
+LCNB.US,D,20181030,000000,14.3595,14.3595,14.0066,14.0548,26749.699129477,0
+LCNB.US,D,20181031,000000,14.102,14.1281,13.9362,14.0781,22596.470014782,0
+LCNB.US,D,20181101,000000,14.0548,14.0935,13.9053,13.9536,29659.552037301,0
+LCNB.US,D,20181102,000000,14.2593,14.2593,13.9198,13.9536,13895.947599728,0
+LCNB.US,D,20181105,000000,13.9622,14.3923,13.9536,13.9536,11968.14412302,0
+LCNB.US,D,20181106,000000,14.133,14.133,13.9613,13.9622,10579.586374061,0
+LCNB.US,D,20181107,000000,14.0616,14.0616,13.8793,13.8793,26153.417795907,0
+LCNB.US,D,20181108,000000,13.8793,13.9536,13.7964,13.8138,14225.717102469,0
+LCNB.US,D,20181109,000000,13.8706,13.8706,13.7126,13.7126,40493.206110015,0
+LCNB.US,D,20181112,000000,13.7462,14.1368,13.6295,13.7559,23133.641720503,0
+LCNB.US,D,20181113,000000,13.6884,14.0452,13.6556,13.7636,32392.076061576,0
+LCNB.US,D,20181114,000000,13.7462,13.8957,13.6295,13.672,26055.938760505,0
+LCNB.US,D,20181115,000000,13.6633,13.8128,13.5563,13.7221,12063.549136391,0
+LCNB.US,D,20181116,000000,13.6633,13.9198,13.3576,13.8619,29310.079325278,0
+LCNB.US,D,20181119,000000,13.9198,13.9198,13.4647,13.6054,9885.8260050904,0
+LCNB.US,D,20181120,000000,13.5563,13.8793,13.048,13.0992,30058.801278039,0
+LCNB.US,D,20181121,000000,13.1754,13.5052,13.1754,13.4907,7253.8920492612,0
+LCNB.US,D,20181123,000000,13.4222,13.4222,13.1908,13.4222,28778.092674631,0
+LCNB.US,D,20181126,000000,13.1329,13.5466,13.1329,13.3325,18267.986038568,0
+LCNB.US,D,20181127,000000,13.5737,13.5891,13.2062,13.3817,25147.517111449,0
+LCNB.US,D,20181128,000000,13.4058,13.7964,13.4058,13.7221,20365.859321722,0
+LCNB.US,D,20181129,000000,13.778,13.8619,13.6633,13.7317,7124.2656723981,0
+LCNB.US,D,20181130,000000,13.8638,13.8638,13.3615,13.4279,21832.192896798,0
+LCNB.US,D,20181203,000000,13.5293,13.6199,13.3952,13.4782,8309.5692624346,0
+LCNB.US,D,20181204,000000,13.6035,13.6035,13.1435,13.1522,31326.028738254,0
+LCNB.US,D,20181206,000000,12.9276,13.8976,12.9276,13.3277,30182.205588813,0
+LCNB.US,D,20181207,000000,13.6199,13.6199,13.0693,13.1936,19123.520125865,0
+LCNB.US,D,20181210,000000,13.1261,13.4202,13.1261,13.4202,24819.821630739,0
+LCNB.US,D,20181211,000000,13.5293,13.5293,13.4366,13.4956,10088.043152997,0
+LCNB.US,D,20181212,000000,13.4879,13.6556,13.2689,13.3692,9990.5641175958,0
+LCNB.US,D,20181213,000000,13.4782,13.4782,13.1011,13.1011,22852.611735463,0
+LCNB.US,D,20181214,000000,13.1011,13.1098,12.8591,12.943,6585.0199446474,0
+LCNB.US,D,20181217,000000,12.9015,13.1561,12.7829,12.8918,20547.33624933,0
+LCNB.US,D,20181218,000000,12.9757,13.3113,12.7752,13.1098,21773.083268947,0
+LCNB.US,D,20181219,000000,13.1522,13.3113,12.8176,12.8513,30358.497461347,0
+LCNB.US,D,20181220,000000,12.808,13.2362,12.7279,12.995,20985.991908634,0
+LCNB.US,D,20181221,000000,12.943,13.1522,12.5572,13.1522,120151.20721995,0
+LCNB.US,D,20181224,000000,13.1011,13.1011,12.1879,12.2882,22340.328294101,0
+LCNB.US,D,20181226,000000,12.4753,13.1184,12.4309,13.1184,29563.110012915,0
+LCNB.US,D,20181227,000000,12.7511,12.995,12.5794,12.808,31364.398145805,0
+LCNB.US,D,20181228,000000,12.9854,13.2197,12.5987,12.7993,14170.755518678,0
+LCNB.US,D,20181231,000000,13.1261,13.1619,12.5987,12.6835,12770.790648556,0
+LCNB.US,D,20190102,000000,12.7251,12.9757,12.6248,12.9757,81656.321335657,0
+LCNB.US,D,20190103,000000,12.9498,12.995,12.7646,12.7675,9291.6186935497,0
+LCNB.US,D,20190104,000000,13.1773,13.1773,12.5949,13.0259,35955.245908789,0
+LCNB.US,D,20190107,000000,13.0326,13.185,12.8523,13.05,17271.418453245,0
+LCNB.US,D,20190108,000000,13.0597,13.185,12.8918,13.0182,31393.434454223,0
+LCNB.US,D,20190109,000000,13.0037,13.1773,12.9015,13.1773,29326.671501516,0
+LCNB.US,D,20190110,000000,13.0693,13.211,13.0693,13.185,13007.229159955,0
+LCNB.US,D,20190111,000000,13.1011,13.294,13.1011,13.2689,47599.842595159,0
+LCNB.US,D,20190114,000000,13.1011,13.4202,13.05,13.3113,20776.515683624,0
+LCNB.US,D,20190115,000000,13.319,13.5244,13.319,13.4956,22435.733307472,0
+LCNB.US,D,20190116,000000,13.4453,13.6382,13.4366,13.6382,35406.667081905,0
+LCNB.US,D,20190117,000000,13.563,13.6633,13.2535,13.4116,46558.683536194,0
+LCNB.US,D,20190118,000000,13.5717,13.5717,13.4366,13.4879,22117.370925896,0
+LCNB.US,D,20190122,000000,13.5119,13.7221,13.4453,13.6131,16249.962603563,0
+LCNB.US,D,20190123,000000,13.7221,13.7703,13.6469,13.7221,11982.662277228,0
+LCNB.US,D,20190124,000000,13.7317,13.7636,13.5544,13.6952,9059.328226211,0
+LCNB.US,D,20190125,000000,13.7703,13.7703,13.5196,13.7636,8185.127940646,0
+LCNB.US,D,20190128,000000,13.7636,13.7636,13.5196,13.7559,9548.7974252462,0
+LCNB.US,D,20190129,000000,13.6875,13.8147,13.6556,13.6633,14825.109469083,0
+LCNB.US,D,20190130,000000,13.8061,13.8976,13.6556,13.8889,14436.230338494,0
+LCNB.US,D,20190131,000000,13.8976,13.9826,13.7317,13.8147,15059.473958452,0
+LCNB.US,D,20190201,000000,13.8147,13.9729,13.6952,13.9729,15135.17576254,0
+LCNB.US,D,20190204,000000,13.9729,14.2457,13.9391,14.2323,27105.39390759,0
+LCNB.US,D,20190205,000000,14.2081,14.2785,14.1656,14.1656,18410.056547611,0
+LCNB.US,D,20190206,000000,14.2564,14.2564,14.1156,14.1484,10936.318163189,0
+LCNB.US,D,20190207,000000,14.1985,14.2737,14.1484,14.2737,24919.37468817,0
+LCNB.US,D,20190208,000000,14.0721,14.4,14.0721,14.2236,21185.098023497,0
+LCNB.US,D,20190211,000000,14.2737,14.3161,14.1656,14.1656,9893.0850821947,0
+LCNB.US,D,20190212,000000,14.2988,14.2988,14.1156,14.2081,7530.7739902409,0
+LCNB.US,D,20190213,000000,14.0895,14.2236,14.0771,14.2236,4935.1354199334,0
+LCNB.US,D,20190214,000000,14.1656,14.1656,14.0577,14.0577,7353.4451066921,0
+LCNB.US,D,20190215,000000,14.0721,14.2323,14.0721,14.1898,19723.949503495,0
+LCNB.US,D,20190219,000000,14.1561,14.2737,14.1561,14.2651,74938.563981103,0
+LCNB.US,D,20190220,000000,14.2737,14.2737,14.0326,14.0818,58010.396173792,0
+LCNB.US,D,20190221,000000,14.2534,14.2737,14.1734,14.1985,7849.1363718167,0
+LCNB.US,D,20190222,000000,14.2651,14.3489,14.1821,14.3489,20488.22662148,0
+LCNB.US,D,20190225,000000,14.3576,14.4396,14.3393,14.4,27448.644553523,0
+LCNB.US,D,20190226,000000,14.4396,14.4396,14.1069,14.1734,24611.382416743,0
+LCNB.US,D,20190227,000000,14.237,14.241,14.1484,14.1561,6264.5835410417,0
+LCNB.US,D,20190228,000000,14.3287,14.4607,14.2698,14.3759,30999.370268559,0
+LCNB.US,D,20190301,000000,14.3856,14.5457,14.3856,14.5361,23600.296677211,0
+LCNB.US,D,20190304,000000,14.4704,14.6296,14.4607,14.5543,20792.070848847,0
+LCNB.US,D,20190305,000000,14.5052,14.5968,14.5052,14.5052,4005.9735505784,0
+LCNB.US,D,20190306,000000,14.5813,14.5813,14.3181,14.4704,41729.323239781,0
+LCNB.US,D,20190307,000000,14.1734,14.5361,14.1656,14.1734,10994.390780024,0
+LCNB.US,D,20190308,000000,14.1656,14.3595,14.1656,14.1656,6291.5458274293,0
+LCNB.US,D,20190311,000000,14.1656,14.3499,14.1656,14.3499,7189.5973663371,0
+LCNB.US,D,20190312,000000,14.2651,14.428,14.1821,14.2419,7553.5882325688,0
+LCNB.US,D,20190313,000000,14.3268,14.4348,14.2333,14.3759,7592.9946511352,0
+LCNB.US,D,20190314,000000,14.4965,14.4965,14.3759,14.3856,9478.2806762327,0
+LCNB.US,D,20190315,000000,14.4203,14.5438,14.3084,14.4965,58118.245319342,0
+LCNB.US,D,20190318,000000,14.4425,14.563,14.4048,14.4607,18642.347014949,0
+LCNB.US,D,20190319,000000,14.5197,14.5197,14.3094,14.3094,4994.245047783,0
+LCNB.US,D,20190320,000000,14.3287,14.3354,14.1146,14.1734,5277.3490548521,0
+LCNB.US,D,20190321,000000,14.2246,14.2843,13.9545,13.996,9402.5788721446,0
+LCNB.US,D,20190322,000000,14.2091,14.2091,13.8263,13.9362,24870.63517047,0
+LCNB.US,D,20190325,000000,13.8601,14.1898,13.6989,14.0808,15778.122591781,0
+LCNB.US,D,20190326,000000,14.1656,14.2911,13.9989,14.0808,18139.39667272,0
+LCNB.US,D,20190327,000000,14.1243,14.3759,14.0037,14.0972,21127.025406662,0
+LCNB.US,D,20190328,000000,14.0307,14.5052,14.0211,14.5052,21824.933819693,0
+LCNB.US,D,20190329,000000,14.3662,14.5457,14.3662,14.5052,98649.820836908,0
+LCNB.US,D,20190401,000000,14.5457,14.5813,14.3007,14.4107,72899.800325799,0
+LCNB.US,D,20190402,000000,14.3007,14.3268,14.1821,14.2506,8837.4078690213,0
+LCNB.US,D,20190403,000000,14.2506,14.2843,14.0972,14.0972,3450.1356465893,0
+LCNB.US,D,20190404,000000,13.9642,14.2564,13.9642,14.1243,12010.661574631,0
+LCNB.US,D,20190405,000000,14.1734,14.3595,13.9796,14.3007,11833.332691082,0
+LCNB.US,D,20190408,000000,14.1734,14.3595,14.0634,14.2911,8329.2724717178,0
+LCNB.US,D,20190409,000000,14.3354,14.3548,14.1561,14.1561,6362.0625764428,0
+LCNB.US,D,20190410,000000,14.2911,14.3007,14.1146,14.2333,11609.338311863,0
+LCNB.US,D,20190411,000000,14.3055,14.3055,14.0567,14.0567,4985.9489596637,0
+LCNB.US,D,20190412,000000,14.1243,14.3354,14.0567,14.2506,6967.6770091474,0
+LCNB.US,D,20190415,000000,14.1773,14.2506,14.0808,14.2333,9363.1724535782,0
+LCNB.US,D,20190416,000000,14.1656,14.3759,14.1484,14.1995,7632.4010697016,0
+LCNB.US,D,20190417,000000,14.2091,14.2091,13.941,13.9545,13287.22213398,0
+LCNB.US,D,20190418,000000,13.8957,14.3316,13.8021,13.9112,17814.812225055,0
+LCNB.US,D,20190422,000000,13.7838,14.133,13.7838,14.0808,19916.833552267,0
+LCNB.US,D,20190423,000000,14.1898,14.1898,13.996,14.1243,8318.9023615687,0
+LCNB.US,D,20190424,000000,14.1204,14.3759,14.1204,14.2506,19184.703775744,0
+LCNB.US,D,20190425,000000,14.2564,14.2911,14.2564,14.2843,4161.5252028142,0
+LCNB.US,D,20190426,000000,14.2149,14.2149,14.2149,14.2149,2100.9843161977,0
+LCNB.US,D,20190429,000000,14.1995,14.3662,14.1947,14.3595,8084.5378722002,0
+LCNB.US,D,20190430,000000,14.3662,14.3759,14.2333,14.3759,15801.973845124,0
+LCNB.US,D,20190501,000000,14.3007,14.3499,14.0674,14.1243,30347.090340183,0
+LCNB.US,D,20190502,000000,14.1821,14.3268,14.1445,14.2333,4419.7409455256,0
+LCNB.US,D,20190503,000000,14.2506,14.3759,14.2506,14.3662,16101.670028431,0
+LCNB.US,D,20190506,000000,14.2651,14.5813,14.2651,14.3662,42466.638071379,0
+LCNB.US,D,20190507,000000,14.2853,14.4425,14.1561,14.2149,26458.299034289,0
+LCNB.US,D,20190508,000000,14.2246,14.4965,14.2246,14.4425,19726.023525524,0
+LCNB.US,D,20190509,000000,14.2506,14.4868,14.2506,14.3094,9003.3296314061,0
+LCNB.US,D,20190510,000000,14.3662,14.4607,14.3508,14.4511,13511.216513199,0
+LCNB.US,D,20190513,000000,14.3759,14.5052,14.2333,14.403,19035.374189598,0
+LCNB.US,D,20190514,000000,14.4203,14.5052,14.3856,14.4965,88469.483703584,0
+LCNB.US,D,20190515,000000,14.5274,14.5457,14.4251,14.5274,35684.586033899,0
+LCNB.US,D,20190516,000000,14.4607,14.5457,14.3759,14.5129,24090.80288726,0
+LCNB.US,D,20190517,000000,14.3856,14.5361,14.3759,14.4203,21093.841054185,0
+LCNB.US,D,20190520,000000,14.5197,14.5457,14.4791,14.5457,76293.937377583,0
+LCNB.US,D,20190521,000000,14.5457,14.5891,14.5052,14.5274,27998.260391423,0
+LCNB.US,D,20190522,000000,14.5891,14.5891,14.3856,14.5891,17042.239018951,0
+LCNB.US,D,20190523,000000,14.4791,14.5891,14.4348,14.5361,26229.119599995,0
+LCNB.US,D,20190524,000000,14.5891,14.5891,14.3354,14.5813,29297.635193099,0
+LCNB.US,D,20190528,000000,14.5813,14.5891,14.5129,14.5129,9651.4615157218,0
+LCNB.US,D,20190529,000000,14.4868,14.5813,14.3316,14.4107,19843.205770209,0
+LCNB.US,D,20190530,000000,14.4203,14.5891,14.2149,14.2246,69690.251234668,0
+LCNB.US,D,20190531,000000,14.4222,14.7375,14.4048,14.4984,23154.381940802,0
+LCNB.US,D,20190603,000000,14.4811,14.4984,14.2419,14.4299,32149.415484088,0
+LCNB.US,D,20190604,000000,14.5224,14.5224,14.3875,14.4366,38861.987783569,0
+LCNB.US,D,20190605,000000,14.4348,14.5138,14.3518,14.4453,16627.434612989,0
+LCNB.US,D,20190606,000000,14.4366,14.4734,14.1812,14.2091,115855.90759621,0
+LCNB.US,D,20190607,000000,14.3875,14.4366,14.3017,14.3431,10089.080164012,0
+LCNB.US,D,20190610,000000,14.454,14.5224,14.3104,14.4366,45062.276641687,0
+LCNB.US,D,20190611,000000,14.4366,14.5138,14.3518,14.4366,36736.115203013,0
+LCNB.US,D,20190612,000000,14.4366,14.4811,14.4126,14.4366,21608.198517577,0
+LCNB.US,D,20190613,000000,14.4811,14.5224,14.3643,14.4811,200544.44913946,0
+LCNB.US,D,20190614,000000,14.4811,14.5224,14.4126,14.4811,45587.004215228,0
+LCNB.US,D,20190617,000000,14.4366,14.5996,13.9333,14.5842,48806.923416509,0
+LCNB.US,D,20190618,000000,14.5669,14.6941,14.4984,14.6845,31346.768958552,0
+LCNB.US,D,20190619,000000,14.5996,14.7548,14.5138,14.7462,32964.506141804,0
+LCNB.US,D,20190620,000000,14.7462,15.2506,14.6941,15.2148,41529.180113904,0
+LCNB.US,D,20190621,000000,15.1203,15.9179,14.6672,15.4791,172434.19155842,0
+LCNB.US,D,20190624,000000,16.2872,17.0355,15.4916,15.779,108578.16429361,0
+LCNB.US,D,20190625,000000,15.7375,15.863,15.6179,15.863,44836.208240437,0
+LCNB.US,D,20190626,000000,15.5679,15.8466,15.5679,15.8099,28230.550858762,0
+LCNB.US,D,20190627,000000,15.7703,16.6257,15.6942,16.3605,146251.7374541,0
+LCNB.US,D,20190628,000000,16.3267,16.4897,16.1965,16.2332,566629.04061024,0
+LCNB.US,D,20190701,000000,16.2496,16.3006,16.0886,16.2158,31834.164135557,0
+LCNB.US,D,20190702,000000,16.0172,16.1772,15.7028,15.7963,31983.493721703,0
+LCNB.US,D,20190703,000000,15.9179,15.9179,15.7963,15.8821,4443.5921988684,0
+LCNB.US,D,20190705,000000,15.8224,15.8821,15.779,15.8311,12905.602080494,0
+LCNB.US,D,20190708,000000,15.8127,16.0028,15.8127,15.9411,8751.3359547842,0
+LCNB.US,D,20190709,000000,15.9256,15.9324,15.5572,15.6343,22117.370925896,0
+LCNB.US,D,20190710,000000,15.6594,15.8821,15.456,15.5649,16337.071528815,0
+LCNB.US,D,20190711,000000,15.7876,15.7963,15.4714,15.642,18388.279316297,0
+LCNB.US,D,20190712,000000,15.642,15.805,15.5736,15.6507,18909.895856795,0
+LCNB.US,D,20190715,000000,15.591,15.591,15.2842,15.3441,8196.5350618099,0
+LCNB.US,D,20190716,000000,15.2322,15.4965,15.2322,15.429,13476.995149707,0
+LCNB.US,D,20190717,000000,15.3441,15.3991,15.2765,15.3354,28091.591382765,0
+LCNB.US,D,20190718,000000,15.3441,15.4473,15.2506,15.3856,11828.147636007,0
+LCNB.US,D,20190719,000000,15.3094,15.5234,15.0616,15.182,10118.116472429,0
+LCNB.US,D,20190722,000000,15.1203,15.4386,15.0355,15.4203,12012.735596661,0
+LCNB.US,D,20190723,000000,15.4203,15.4203,15.0885,15.1464,18181.914124332,0
+LCNB.US,D,20190724,000000,15.1126,15.5997,15.1126,15.4965,25988.533044537,0
+LCNB.US,D,20190725,000000,15.4203,15.591,15.1897,15.3769,16665.80402054,0
+LCNB.US,D,20190726,000000,15.2765,15.5823,15.2765,15.5148,21206.875254809,0
+LCNB.US,D,20190729,000000,15.5148,15.5418,15.3769,15.3769,10100.487285176,0
+LCNB.US,D,20190730,000000,15.3528,15.591,15.3258,15.5823,29409.632382709,0
+LCNB.US,D,20190731,000000,15.5418,15.7067,15.3769,15.3856,35018.824962331,0
+LCNB.US,D,20190801,000000,15.402,15.4116,15.182,15.182,22123.592991986,0
+LCNB.US,D,20190802,000000,15.182,15.182,15.0355,15.0712,11945.329880692,0
+LCNB.US,D,20190805,000000,14.8561,15.3943,14.4811,14.4984,20024.682697818,0
+LCNB.US,D,20190806,000000,14.5669,14.7877,14.508,14.5669,17541.04131712,0
+LCNB.US,D,20190807,000000,14.4811,14.9757,14.4811,14.508,13170.039889295,0
+LCNB.US,D,20190808,000000,14.5996,14.8648,14.5302,14.5398,22478.250759083,0
+LCNB.US,D,20190809,000000,14.6343,14.7019,14.5302,14.5398,10097.376252131,0
+LCNB.US,D,20190812,000000,14.5669,14.6643,14.4898,14.4898,13714.47067212,0
+LCNB.US,D,20190813,000000,14.508,14.6613,14.508,14.643,15631.90403868,0
+LCNB.US,D,20190814,000000,14.5302,14.5756,14.3104,14.3191,29889.76848261,0
+LCNB.US,D,20190815,000000,14.3422,14.5224,14.2853,14.4299,19541.435564872,0
+LCNB.US,D,20190816,000000,14.4811,15.0355,14.3191,14.9083,27482.865917015,0
+LCNB.US,D,20190819,000000,14.9083,14.9083,14.3779,14.6767,21151.913671019,0
+LCNB.US,D,20190820,000000,14.6643,14.7193,14.5669,14.6343,7566.0323647476,0
+LCNB.US,D,20190821,000000,14.5756,14.5842,14.2091,14.3431,11254.680544766,0
+LCNB.US,D,20190822,000000,14.454,14.5669,14.3122,14.3682,12423.391958563,0
+LCNB.US,D,20190823,000000,14.4366,14.508,13.8475,13.8475,21984.633515988,0
+LCNB.US,D,20190826,000000,14.0694,14.6083,14.0694,14.5996,18987.671682912,0
+LCNB.US,D,20190827,000000,14.5495,14.5495,14.1995,14.2091,24059.692556813,0
+LCNB.US,D,20190828,000000,14.2246,14.3595,13.8919,14.0094,51528.04031962,0
+LCNB.US,D,20190829,000000,13.9931,14.4637,13.9931,14.2149,26469.706155453,0
+LCNB.US,D,20190830,000000,14.3538,14.4752,14.1425,14.4752,17831.404401293,0
+LCNB.US,D,20190903,000000,14.428,14.7163,14.2862,14.4242,30910.187321276,0
+LCNB.US,D,20190904,000000,14.3798,14.5438,14.32,14.4926,13612.843592659,0
+LCNB.US,D,20190905,000000,14.6479,14.8879,14.5438,14.5534,30693.452019162,0
+LCNB.US,D,20190906,000000,14.6479,14.7163,14.3374,14.3971,25559.210484366,0
+LCNB.US,D,20190909,000000,14.4155,15.0519,14.4155,14.916,31728.389012036,0
+LCNB.US,D,20190910,000000,14.9747,15.2477,14.8677,15.0712,35007.417841167,0
+LCNB.US,D,20190911,000000,15.1059,15.1657,14.9584,15.0885,45236.49449219,0
+LCNB.US,D,20190912,000000,15.1474,15.7009,15.0972,15.4338,45398.268210516,0
+LCNB.US,D,20190913,000000,15.5379,15.5379,14.9024,15.0105,42113.017315296,0
+LCNB.US,D,20190916,000000,15.0885,15.2245,14.8879,15.0616,26310.006459157,0
+LCNB.US,D,20190917,000000,14.9497,15.1136,14.5438,15.0616,35840.137686135,0
+LCNB.US,D,20190918,000000,15.0972,15.0972,14.6382,14.7684,21012.954195023,0
+LCNB.US,D,20190919,000000,14.7607,14.9324,14.4667,14.4926,37949.418090452,0
+LCNB.US,D,20190920,000000,14.4829,15.3981,14.3702,15.3981,113689.59158608,0
+LCNB.US,D,20190923,000000,15.3663,15.4511,15.0008,15.3566,23630.369996642,0
+LCNB.US,D,20190924,000000,15.4839,15.4839,14.9747,15.1561,38670.140745811,0
+LCNB.US,D,20190925,000000,15.2929,15.5012,15.1793,15.4743,17955.845723082,0
+LCNB.US,D,20190926,000000,15.347,15.4511,15.2515,15.2929,10192.781265502,0
+LCNB.US,D,20190927,000000,15.347,15.4145,15.0885,15.0885,29647.107905122,0
+LCNB.US,D,20190930,000000,15.1387,15.4338,15.1387,15.3123,13250.926748458,0
+LCNB.US,D,20191001,000000,15.3123,15.32,14.9237,14.9324,13054.931666641,0
+LCNB.US,D,20191002,000000,14.293,15.1753,14.293,14.9844,21861.229205214,0
+LCNB.US,D,20191003,000000,14.5611,14.9584,14.5611,14.7607,12828.863265391,0
+LCNB.US,D,20191004,000000,14.753,14.9497,14.6219,14.8389,8912.0726620945,0
+LCNB.US,D,20191007,000000,14.8466,15.0201,14.7607,14.8389,23351.414033634,0
+LCNB.US,D,20191008,000000,14.8389,14.9747,14.7221,14.7684,14944.365735797,0
+LCNB.US,D,20191009,000000,14.9266,15.0201,14.7424,14.9324,10806.691786326,0
+LCNB.US,D,20191010,000000,15.0008,15.0519,14.6903,14.916,6939.677711745,0
+LCNB.US,D,20191011,000000,15.0519,15.2611,14.8292,14.8543,20673.851593148,0
+LCNB.US,D,20191014,000000,14.7511,14.8976,14.7511,14.8879,6150.5123294022,0
+LCNB.US,D,20191015,000000,14.8118,15.0355,14.6826,15.0201,22116.333914881,0
+LCNB.US,D,20191016,000000,15.0972,15.3123,15.0432,15.2515,12035.549838988,0
+LCNB.US,D,20191017,000000,15.0943,15.3123,14.9063,15.1753,11903.849440096,0
+LCNB.US,D,20191018,000000,15.0519,15.32,15.0519,15.1753,14693.409070191,0
+LCNB.US,D,20191021,000000,15.3123,15.5244,15.2071,15.5012,14736.963532816,0
+LCNB.US,D,20191022,000000,14.5534,15.5379,14.5534,15.4598,12093.622455823,0
+LCNB.US,D,20191023,000000,15.4916,15.6324,15.4916,15.5379,11677.781038846,0
+LCNB.US,D,20191024,000000,15.6064,15.6064,15.2611,15.2698,7837.7292506528,0
+LCNB.US,D,20191025,000000,15.3345,15.5109,15.3345,15.4338,5873.6303884225,0
+LCNB.US,D,20191028,000000,15.4791,15.6738,15.4791,15.6238,15978.265717658,0
+LCNB.US,D,20191029,000000,15.6228,15.7009,15.6151,15.6574,9199.3247132232,0
+LCNB.US,D,20191030,000000,15.4068,15.6324,15.4068,15.6151,8477.5650468492,0
+LCNB.US,D,20191031,000000,15.588,15.6392,15.2795,15.6064,12230.507909791,0
+LCNB.US,D,20191101,000000,15.6064,15.6238,15.5534,15.6151,8148.8325551243,0
+LCNB.US,D,20191104,000000,15.6238,15.6643,15.5466,15.6392,23977.768686635,0
+LCNB.US,D,20191105,000000,15.6064,15.6643,15.6064,15.6643,11985.773310274,0
+LCNB.US,D,20191106,000000,15.5783,15.6643,15.4241,15.4241,13733.136870389,0
+LCNB.US,D,20191107,000000,15.5697,15.6574,15.5196,15.6392,12430.651035667,0
+LCNB.US,D,20191108,000000,15.5283,15.6305,15.3287,15.3287,11592.746135624,0
+LCNB.US,D,20191111,000000,15.3663,15.6151,15.2795,15.5466,15909.822990674,0
+LCNB.US,D,20191112,000000,15.5833,15.6643,15.5697,15.5697,11713.039413353,0
+LCNB.US,D,20191113,000000,15.4916,15.7009,15.4916,15.6738,8230.7564253018,0
+LCNB.US,D,20191114,000000,15.6922,15.778,15.5783,15.5783,13171.07690031,0
+LCNB.US,D,20191115,000000,15.7096,15.7259,15.5534,15.5534,8239.0525134211,0
+LCNB.US,D,20191118,000000,15.4916,15.7519,15.4058,15.7433,6579.8348895729,0
+LCNB.US,D,20191119,000000,15.7953,15.8388,15.7356,15.8118,23066.236004535,0
+LCNB.US,D,20191120,000000,15.7606,15.9941,15.7009,15.8466,46389.650740765,0
+LCNB.US,D,20191121,000000,15.9179,15.9593,15.7096,15.8301,7543.2181224197,0
+LCNB.US,D,20191122,000000,15.9411,15.9411,15.7953,15.8466,13212.557340906,0
+LCNB.US,D,20191125,000000,15.9498,16.1416,15.8995,16.0452,37692.239358755,0
+LCNB.US,D,20191126,000000,16.0548,16.1233,15.8899,16.0192,11781.482140337,0
+LCNB.US,D,20191127,000000,16.105,16.1416,16.0722,16.1416,12981.303884583,0
+LCNB.US,D,20191129,000000,16.1493,16.1493,16.0442,16.1137,2852.8173020039,0
+LCNB.US,D,20191202,000000,16.0625,16.105,15.9757,16.0115,9208.6578123573,0
+LCNB.US,D,20191203,000000,15.9053,16.2284,15.8793,16.1233,9885.8260050904,0
+LCNB.US,D,20191204,000000,16.1667,16.2892,16.0712,16.0712,8183.0539186162,0
+LCNB.US,D,20191205,000000,15.888,16.0442,15.888,15.9844,4407.2968133467,0
+LCNB.US,D,20191206,000000,16.1233,16.4454,16.0982,16.3392,32054.010470717,0
+LCNB.US,D,20191209,000000,16.1387,16.2979,16.0538,16.2284,5492.0103349374,0
+LCNB.US,D,20191210,000000,16.0973,16.3392,15.6961,16.3392,24878.931258588,0
+LCNB.US,D,20191211,000000,16.2979,16.5591,16.2979,16.5591,37318.91539339,0
+LCNB.US,D,20191212,000000,16.4983,16.8899,16.4115,16.8465,24601.012306594,0
+LCNB.US,D,20191213,000000,16.5851,16.8985,16.4038,16.8899,35646.216626348,0
+LCNB.US,D,20191216,000000,16.9429,16.9429,16.7337,16.8041,16105.818072491,0
+LCNB.US,D,20191217,000000,16.6999,16.9159,16.6999,16.9159,8835.3338469915,0
+LCNB.US,D,20191218,000000,16.9863,16.9863,16.6151,16.8985,15175.619192121,0
+LCNB.US,D,20191219,000000,16.8108,16.9429,16.7596,16.7596,6428.4312813967,0
+LCNB.US,D,20191220,000000,16.6979,16.9776,16.2352,16.9776,78398.032726826,0
+LCNB.US,D,20191223,000000,16.8638,16.8822,16.6372,16.7337,6676.2769139591,0
+LCNB.US,D,20191224,000000,16.8735,16.9516,16.8079,16.9516,1585.5898417899,0
+LCNB.US,D,20191226,000000,16.8735,16.9863,16.8735,16.8899,2669.2663523657,0
+LCNB.US,D,20191227,000000,16.725,16.9776,16.725,16.9776,4837.6563845323,0
+LCNB.US,D,20191230,000000,16.9072,16.994,16.7288,16.9516,26308.969448142,0
+LCNB.US,D,20191231,000000,16.6285,16.9333,16.6285,16.8205,7064.1190335336,0
+LCNB.US,D,20200102,000000,16.9333,16.9333,16.5851,16.5851,4781.6577897274,0
+LCNB.US,D,20200103,000000,16.5851,16.5851,16.3856,16.4115,3910.5685372071,0
+LCNB.US,D,20200106,000000,16.4038,16.5408,16.2284,16.4367,13076.708897953,0
+LCNB.US,D,20200107,000000,16.3586,16.4618,16.1754,16.1754,8738.8918226053,0
+LCNB.US,D,20200108,000000,16.2612,16.3856,16.2284,16.316,6738.4975748534,0
+LCNB.US,D,20200109,000000,16.2795,16.2795,15.7665,16.1831,16976.907325011,0
+LCNB.US,D,20200110,000000,16.1754,16.1754,15.7838,15.9662,11748.29778786,0
+LCNB.US,D,20200113,000000,15.9324,16.0625,15.9053,16.0625,29005.198086896,0
+LCNB.US,D,20200114,000000,16.0115,16.0461,15.915,15.915,37201.733148706,0
+LCNB.US,D,20200115,000000,15.8697,15.9931,15.7308,15.8272,12313.468790983,0
+LCNB.US,D,20200116,000000,15.8523,16.1233,15.8523,15.8793,8902.7395629603,0
+LCNB.US,D,20200117,000000,16.0799,16.0799,15.7395,15.8176,17870.81081986,0
+LCNB.US,D,20200121,000000,15.7221,15.862,15.7221,15.7742,6933.4556456555,0
+LCNB.US,D,20200122,000000,15.8012,15.8012,15.6092,15.6092,6162.956461581,0
+LCNB.US,D,20200123,000000,15.3393,15.6961,15.2834,15.6527,12447.243211906,0
+LCNB.US,D,20200124,000000,15.888,15.888,15.4261,15.4771,10968.465504651,0
+LCNB.US,D,20200127,000000,15.2862,15.6276,15.2862,15.3393,10006.119282819,0
+LCNB.US,D,20200128,000000,15.4945,15.5736,15.4704,15.5736,3931.3087575052,0
+LCNB.US,D,20200129,000000,15.562,15.562,15.3913,15.3913,10788.025588058,0
+LCNB.US,D,20200130,000000,15.2698,15.5823,15.2698,15.3479,7332.704886394,0
+LCNB.US,D,20200131,000000,15.2515,15.2795,14.2573,14.4396,31699.35270362,0
+LCNB.US,D,20200203,000000,14.6065,14.7115,14.563,14.6151,18207.839399704,0
+LCNB.US,D,20200204,000000,14.807,15.0413,14.5234,14.9033,14885.256107948,0
+LCNB.US,D,20200205,000000,15.0336,15.5592,14.9207,15.1994,10085.969130967,0
+LCNB.US,D,20200206,000000,15.2862,15.3123,14.6767,14.8339,30576.269774477,0
+LCNB.US,D,20200207,000000,14.912,14.9719,14.7462,14.7809,12392.281628116,0
+LCNB.US,D,20200210,000000,14.8842,14.9033,14.6767,14.8938,7055.8229454143,0
+LCNB.US,D,20200211,000000,14.9815,15.1743,14.912,15.0075,9250.1382529535,0
+LCNB.US,D,20200212,000000,15.1126,15.1126,14.9294,14.9911,9799.7540908532,0
+LCNB.US,D,20200213,000000,14.9033,15.1039,14.9033,15.0596,5182.9810524957,0
+LCNB.US,D,20200214,000000,15.0201,15.0422,14.6412,14.7019,8407.0482978357,0
+LCNB.US,D,20200218,000000,14.911,14.911,14.4338,14.7635,13340.109695739,0
+LCNB.US,D,20200219,000000,15.0693,15.0866,14.7722,14.8339,6523.836294768,0
+LCNB.US,D,20200220,000000,14.9294,15.0645,14.9207,14.9294,13764.247200836,0
+LCNB.US,D,20200221,000000,14.9555,14.9719,14.8339,14.8339,18887.081614467,0
+LCNB.US,D,20200224,000000,14.8339,14.8339,14.3798,14.4945,15922.267122853,0
+LCNB.US,D,20200225,000000,14.5726,14.6681,14.3325,14.4762,31884.977675287,0
+LCNB.US,D,20200226,000000,14.5032,14.7193,14.4338,14.6412,12676.4226462,0
+LCNB.US,D,20200227,000000,14.3981,14.673,14.1706,14.1706,25488.693735353,0
+LCNB.US,D,20200228,000000,14.3239,14.3239,13.5003,13.9516,42019.686323955,0
+LCNB.US,D,20200302,000000,14.0731,14.5938,13.8745,14.347,21125.988395646,0
+LCNB.US,D,20200303,000000,14.2062,14.267,13.5717,13.5717,25876.535854927,0
+LCNB.US,D,20200304,000000,13.9227,14.4348,13.6208,14.2419,34158.105819959,0
+LCNB.US,D,20200305,000000,13.3374,14.4357,13.1841,13.7385,28619.429989351,0
+LCNB.US,D,20200306,000000,13.7317,14.1378,13.4926,13.9776,20231.047889784,0
+LCNB.US,D,20200309,000000,13.211,14.0741,12.5437,13.1928,47007.709305648,0
+LCNB.US,D,20200310,000000,13.51,13.7039,12.6903,13.6604,34559.429082727,0
+LCNB.US,D,20200311,000000,13.2275,13.2526,12.4705,12.7877,28024.185666796,0
+LCNB.US,D,20200312,000000,12.0125,12.3384,10.6373,11.3605,51030.275032465,0
+LCNB.US,D,20200313,000000,11.456,14.0731,11.2892,14.0731,42750.779089463,0
+LCNB.US,D,20200316,000000,13.211,14.9641,12.3384,12.778,67293.718779222,0
+LCNB.US,D,20200317,000000,14.0818,14.1002,12.3817,14.0818,58576.60418793,0
+LCNB.US,D,20200318,000000,13.3875,13.3875,11.5891,11.5891,41008.600584422,0
+LCNB.US,D,20200319,000000,11.6152,13.1841,11.3162,13.1841,40511.872308283,0
+LCNB.US,D,20200320,000000,12.8754,13.2197,10.5033,10.699,83619.383186873,0
+LCNB.US,D,20200323,000000,10.8485,12.1879,8.83964,11.8359,36205.165563382,0
+LCNB.US,D,20200324,000000,12.3817,13.0249,11.1484,13.0162,33456.049362868,0
+LCNB.US,D,20200325,000000,12.7703,12.7703,11.7472,12.1263,23636.592062732,0
+LCNB.US,D,20200326,000000,12.7703,12.7703,11.7742,12.3384,63661.06919401,0
+LCNB.US,D,20200327,000000,11.6864,12.3384,11.2371,11.2371,15909.822990674,0
+LCNB.US,D,20200330,000000,11.5013,11.5891,10.3191,10.9025,60592.553600905,0
+LCNB.US,D,20200331,000000,11.0154,11.1031,9.27955,11.1031,47511.696658892,0
+LCNB.US,D,20200401,000000,10.0037,11.1484,9.70193,9.74724,42475.971170513,0
+LCNB.US,D,20200402,000000,9.8273,10.4531,9.53509,9.83501,28092.628393779,0
+LCNB.US,D,20200403,000000,9.64986,9.80894,9.4917,9.51774,24268.131770809,0
+LCNB.US,D,20200406,000000,10.1339,11.0154,10.1339,11.0154,41388.146615877,0
+LCNB.US,D,20200407,000000,11.0154,11.2621,9.72989,10.0635,61821.411653568,0
+LCNB.US,D,20200408,000000,10.4956,11.2805,10.4406,11.2111,32349.558609965,0
+LCNB.US,D,20200409,000000,11.3769,12.134,10.9266,12.0125,36792.113797818,0
+LCNB.US,D,20200413,000000,11.863,12.1802,11.5612,12.0125,33797.225986772,0
+LCNB.US,D,20200414,000000,12.2225,12.833,11.6951,11.7472,24534.64360164,0
+LCNB.US,D,20200415,000000,11.0858,11.0858,10.2767,10.2767,22885.796087941,0
+LCNB.US,D,20200416,000000,10.1619,10.3287,9.27955,10.2767,38032.378971645,0
+LCNB.US,D,20200417,000000,10.7076,11.0067,10.4695,10.7964,27984.779248229,0
+LCNB.US,D,20200420,000000,10.3904,11.456,10.2767,10.4252,31062.627940468,0
+LCNB.US,D,20200421,000000,10.5755,10.5755,10.2053,10.513,21311.613367315,0
+LCNB.US,D,20200422,000000,10.9893,10.9893,10.3374,10.7337,20863.624608876,0
+LCNB.US,D,20200423,000000,10.6546,11.2323,10.3817,10.5824,21107.322197379,0
+LCNB.US,D,20200424,000000,10.5505,11.0067,10.3287,11.0067,19184.703775744,0
+LCNB.US,D,20200427,000000,11.132,12.6634,11.132,12.5582,31259.6600333,0
+LCNB.US,D,20200428,000000,13.0423,13.104,11.4059,12.9535,51342.415347952,0
+LCNB.US,D,20200429,000000,13.2197,14.0017,12.9121,13.2911,50081.409953827,0
+LCNB.US,D,20200430,000000,12.9217,13.2197,12.1531,12.6383,30758.7837131,0
+LCNB.US,D,20200501,000000,12.1879,12.347,11.3866,11.4926,36622.043991374,0
+LCNB.US,D,20200504,000000,11.456,12.3914,11.456,12.3721,20939.326412963,0
+LCNB.US,D,20200505,000000,12.6547,12.9911,12.0732,12.0828,37403.950296612,0
+LCNB.US,D,20200506,000000,12.0915,12.5312,11.5013,11.5013,18479.536285609,0
+LCNB.US,D,20200507,000000,11.809,11.809,11.4386,11.7559,17877.032885949,0
+LCNB.US,D,20200508,000000,12.0732,12.4521,11.9093,11.9237,21013.991206037,0
+LCNB.US,D,20200511,000000,11.7385,12.1263,11.5264,11.6864,31732.537056096,0
+LCNB.US,D,20200512,000000,11.7202,11.7202,11.0684,11.2371,32074.750691015,0
+LCNB.US,D,20200513,000000,11.1484,11.294,10.3817,10.8571,36091.094351743,0
+LCNB.US,D,20200514,000000,10.5321,10.5408,9.94106,10.4627,30867.669869665,0
+LCNB.US,D,20200515,000000,10.4627,11.2111,10.4627,11.2111,24059.692556813,0
+LCNB.US,D,20200518,000000,11.5187,12.5582,11.5187,12.4001,51537.373418754,0
+LCNB.US,D,20200519,000000,12.2053,12.2053,11.1223,11.2284,20290.157517633,0
+LCNB.US,D,20200520,000000,11.511,12.2506,11.511,12.1618,22407.73401007,0
+LCNB.US,D,20200521,000000,11.8012,12.2506,11.7472,12.2139,13163.817823206,0
+LCNB.US,D,20200522,000000,12.3817,12.3817,11.8262,12.0028,11228.755269393,0
+LCNB.US,D,20200526,000000,12.6199,13.0249,12.5408,12.6547,19153.593445297,0
+LCNB.US,D,20200527,000000,13.0423,14.7173,12.9025,14.2766,41605.918929007,0
+LCNB.US,D,20200528,000000,14.4888,14.6209,13.4579,13.5003,30661.304677699,0
+LCNB.US,D,20200529,000000,13.3943,13.6449,12.7347,13.2603,17881.180930009,0
+LCNB.US,D,20200601,000000,13.3133,13.402,12.4048,12.4048,20071.348193488,0
+LCNB.US,D,20200602,000000,12.752,12.9749,12.4936,12.5553,17001.795589369,0
+LCNB.US,D,20200603,000000,12.9227,13.9478,12.7964,13.7153,30610.491137969,0
+LCNB.US,D,20200604,000000,13.4473,13.7066,13.2882,13.4202,28476.322469294,0
+LCNB.US,D,20200605,000000,13.618,14.7144,13.5573,14.4289,93368.323737996,0
+LCNB.US,D,20200608,000000,14.5177,14.5938,14.1358,14.5003,29729.0317753,0
+LCNB.US,D,20200609,000000,14.2149,14.642,13.5814,14.3229,30252.722337827,0
+LCNB.US,D,20200610,000000,14.1522,14.2246,13.7337,14.0557,39672.930397224,0
+LCNB.US,D,20200611,000000,13.3056,13.781,12.5032,12.6266,54493.891822249,0
+LCNB.US,D,20200612,000000,13.3769,13.5457,13.0075,13.2516,29713.476610076,0
+LCNB.US,D,20200615,000000,13.0028,13.3498,12.805,13.2072,24278.501880958,0
+LCNB.US,D,20200616,000000,13.5457,13.8581,13.0548,13.8581,26023.791419044,0
+LCNB.US,D,20200617,000000,13.6527,13.6527,13.0462,13.0548,19920.981596327,0
+LCNB.US,D,20200618,000000,12.8948,13.0597,12.7212,12.8677,11884.146230812,0
+LCNB.US,D,20200619,000000,13.0644,13.0644,12.6199,12.834,51669.073817647,0
+LCNB.US,D,20200622,000000,12.6537,13.2786,12.6537,12.8581,25343.512193266,0
+LCNB.US,D,20200623,000000,13.1348,13.1348,12.592,12.9749,13568.252119019,0
+LCNB.US,D,20200624,000000,12.7703,12.9478,12.5553,12.5649,21234.874552211,0
+LCNB.US,D,20200625,000000,12.4936,13.1445,12.4936,13.1445,18449.462966176,0
+LCNB.US,D,20200626,000000,12.8754,14.2149,12.2795,13.9285,144814.44018744,0
+LCNB.US,D,20200629,000000,13.6884,14.4203,13.6884,14.3566,45462.56289344,0
+LCNB.US,D,20200630,000000,14.2766,14.3132,14.0885,14.2333,21711.899619068,0
+LCNB.US,D,20200701,000000,14.1522,14.1522,12.699,13.0028,36820.11309522,0
+LCNB.US,D,20200702,000000,13.1184,13.4434,12.914,12.9565,19864.983001522,0
+LCNB.US,D,20200706,000000,13.2236,13.2236,12.7616,13.0462,15328.059811312,0
+LCNB.US,D,20200707,000000,12.8417,12.9941,12.5293,12.5293,15547.906146473,0
+LCNB.US,D,20200708,000000,12.592,12.7616,11.9594,12.3866,43256.840464737,0
+LCNB.US,D,20200709,000000,12.2621,12.2621,11.459,11.5843,37689.128325711,0
+LCNB.US,D,20200710,000000,11.7608,12.4579,11.7164,12.4482,17785.775916637,0
+LCNB.US,D,20200713,000000,12.592,12.999,12.3076,12.8147,15588.349576053,0
+LCNB.US,D,20200714,000000,12.7164,13.1348,12.7164,13.1348,11798.074316575,0
+LCNB.US,D,20200715,000000,13.3595,13.8765,13.0731,13.0828,44355.035129521,0
+LCNB.US,D,20200716,000000,13.0279,13.3548,12.7347,12.8581,18214.061465793,0
+LCNB.US,D,20200717,000000,12.778,13.238,12.778,13.0731,13792.246498238,0
+LCNB.US,D,20200720,000000,12.9844,13.0279,12.8244,12.9314,9758.273650257,0
+LCNB.US,D,20200721,000000,13.0548,13.618,13.0548,13.618,24293.020035167,0
+LCNB.US,D,20200722,000000,13.4299,13.4299,12.9391,12.9391,10569.216263912,0
+LCNB.US,D,20200723,000000,12.8677,13.1184,12.8677,13.0028,6184.733692894,0
+LCNB.US,D,20200724,000000,13.0028,13.2072,12.8754,12.8754,8878.8883096175,0
+LCNB.US,D,20200727,000000,12.8851,13.0144,12.7164,12.7877,11838.517746156,0
+LCNB.US,D,20200728,000000,12.6894,12.7964,12.4839,12.4839,11896.590362991,0
+LCNB.US,D,20200729,000000,12.646,12.6507,12.3307,12.3519,21672.493200502,0
+LCNB.US,D,20200730,000000,12.2081,12.2399,11.6026,11.6276,27302.426000422,0
+LCNB.US,D,20200731,000000,11.7714,11.7983,11.0838,11.1648,47262.814015315,0
+LCNB.US,D,20200803,000000,11.3519,11.6189,11.2834,11.6189,20603.334844135,0
+LCNB.US,D,20200804,000000,11.5303,11.9931,11.5216,11.9507,11620.745433026,0
+LCNB.US,D,20200805,000000,12.0924,12.2718,11.7983,12.2718,16722.83962636,0
+LCNB.US,D,20200806,000000,12.0655,12.2255,12.0519,12.1281,12600.720842112,0
+LCNB.US,D,20200807,000000,12.1821,12.6721,12.1821,12.6363,18234.801686092,0
+LCNB.US,D,20200810,000000,12.6624,12.8417,12.5062,12.6094,10659.43622221,0
+LCNB.US,D,20200811,000000,12.778,13.0828,12.4048,12.4482,21934.856987272,0
+LCNB.US,D,20200812,000000,12.7433,13.1088,12.5649,13.0992,7805.5819091907,0
+LCNB.US,D,20200813,000000,12.9044,12.9941,12.8948,12.9749,6289.4718053995,0
+LCNB.US,D,20200814,000000,12.9749,13.2516,12.805,13.1628,16502.9932912,0
+LCNB.US,D,20200817,000000,13.2159,13.457,13.0616,13.3498,19303.960042459,0
+LCNB.US,D,20200818,000000,13.2476,13.2476,13.0366,13.0366,9121.5488871053,0
+LCNB.US,D,20200819,000000,12.9844,13.3981,12.9565,12.9565,8142.6104890349,0
+LCNB.US,D,20200820,000000,12.8754,13.2882,12.8754,13.2882,6520.7252617233,0
+LCNB.US,D,20200821,000000,13.0828,13.1137,12.4579,12.6094,19218.925139237,0
+LCNB.US,D,20200824,000000,12.8417,12.9749,12.6054,12.8417,6783.0890484943,0
+LCNB.US,D,20200825,000000,12.9478,12.9594,12.7433,12.7433,10859.579348086,0
+LCNB.US,D,20200826,000000,12.8147,13.2603,12.8147,13.0279,27832.338629038,0
+LCNB.US,D,20200827,000000,12.752,13.3769,12.752,13.1088,25580.98771568,0
+LCNB.US,D,20200828,000000,13.2603,13.3682,13.1966,13.3595,7085.8962648466,0
+LCNB.US,D,20200831,000000,13.3046,13.5119,13.0221,13.2313,21743.009949515,0
+LCNB.US,D,20200901,000000,13.1782,13.2216,13.051,13.051,21624.790693817,0
+LCNB.US,D,20200902,000000,12.9612,13.2216,12.8707,13.1869,28783.277729706,0
+LCNB.US,D,20200903,000000,13.1782,13.322,13.0423,13.1782,13282.037078905,0
+LCNB.US,D,20200904,000000,13.3403,13.4483,13.0423,13.4483,18205.765377674,0
+LCNB.US,D,20200908,000000,13.1869,13.3123,12.9334,13.3123,9170.2884048058,0
+LCNB.US,D,20200909,000000,13.3943,13.51,13.3317,13.3943,11630.078532161,0
+LCNB.US,D,20200910,000000,13.4675,13.4675,13.0973,13.1782,12461.761366114,0
+LCNB.US,D,20200911,000000,13.0886,13.1657,13.0789,13.0973,12295.839603729,0
+LCNB.US,D,20200914,000000,13.1194,13.4309,13.0075,13.2216,9589.2408548275,0
+LCNB.US,D,20200915,000000,13.4125,13.4125,12.861,12.861,16098.558995387,0
+LCNB.US,D,20200916,000000,12.999,13.1329,12.8321,13.1233,15832.047164556,0
+LCNB.US,D,20200917,000000,13.0886,13.3123,12.9073,13.3123,6717.7573545553,0
+LCNB.US,D,20200918,000000,13.4483,13.5389,13.1416,13.1416,54159.974275448,0
+LCNB.US,D,20200921,000000,12.7366,12.8446,12.4647,12.4647,35337.187343906,0
+LCNB.US,D,20200922,000000,12.5553,12.6952,11.969,12.0857,31728.389012036,0
+LCNB.US,D,20200923,000000,12.402,12.6007,11.7521,11.7521,35027.121050449,0
+LCNB.US,D,20200924,000000,11.8051,12.023,11.7424,11.8784,15042.881782213,0
+LCNB.US,D,20200925,000000,11.78,12.0587,11.78,11.8871,17607.410022074,0
+LCNB.US,D,20200928,000000,12.077,12.2747,12.077,12.2208,22858.833801554,0
+LCNB.US,D,20200929,000000,12.1223,12.2024,12.077,12.2024,2105.1323602574,0
+LCNB.US,D,20200930,000000,12.429,12.456,12.321,12.321,12390.207606087,0
+LCNB.US,D,20201001,000000,12.3653,12.6181,12.3653,12.456,15200.507456479,0
+LCNB.US,D,20201002,000000,12.2121,12.9893,12.2121,12.8523,9617.2401522299,0
+LCNB.US,D,20201005,000000,12.9334,12.9334,12.592,12.8359,17700.741013415,0
+LCNB.US,D,20201006,000000,12.943,13.0886,12.4695,12.7452,12521.908004979,0
+LCNB.US,D,20201007,000000,12.8176,13.322,12.4743,12.727,54572.704659381,0
+LCNB.US,D,20201008,000000,12.7173,13.1782,12.7173,12.9699,14242.309278707,0
+LCNB.US,D,20201009,000000,13.1599,13.1599,12.7452,12.7983,35020.89898436,0
+LCNB.US,D,20201012,000000,12.8273,12.9516,12.7636,12.861,22528.027287799,0
+LCNB.US,D,20201013,000000,12.7983,12.7983,12.4194,12.6007,7087.9702868764,0
+LCNB.US,D,20201014,000000,12.5013,12.9256,12.5013,12.7077,10834.691083729,0
+LCNB.US,D,20201015,000000,12.5245,12.9516,12.5245,12.6094,26495.631430825,0
+LCNB.US,D,20201016,000000,12.5467,12.8176,12.4916,12.5467,32047.788404628,0
+LCNB.US,D,20201019,000000,12.916,12.916,12.673,12.6999,11260.902610855,0
+LCNB.US,D,20201020,000000,12.646,12.808,12.592,12.6903,16577.658084273,0
+LCNB.US,D,20201021,000000,12.6266,12.8938,12.5553,12.78,7266.3361814401,0
+LCNB.US,D,20201022,000000,12.8127,12.9381,12.7713,12.8523,10470.700217496,0
+LCNB.US,D,20201023,000000,12.8523,13.051,12.7742,12.889,13193.891142638,0
+LCNB.US,D,20201026,000000,12.9256,13.1011,12.6634,12.6634,9184.8065590145,0
+LCNB.US,D,20201027,000000,12.6865,12.6865,12.2834,12.2834,16527.881555558,0
+LCNB.US,D,20201028,000000,12.2024,12.8446,11.2921,11.861,63877.804496125,0
+LCNB.US,D,20201029,000000,11.8235,12.3576,11.7154,12.267,16668.915053585,0
+LCNB.US,D,20201030,000000,12.2979,12.6007,12.2718,12.4194,15197.396423434,0
+LCNB.US,D,20201102,000000,12.6007,13.0326,12.6007,13.0326,17782.664883593,0
+LCNB.US,D,20201103,000000,13.2062,13.7203,13.0152,13.4212,43168.69452847,0
+LCNB.US,D,20201104,000000,13.2689,13.2689,12.5639,12.7713,13608.6955486,0
+LCNB.US,D,20201105,000000,12.6363,13.1155,12.4985,12.7366,27110.578962665,0
+LCNB.US,D,20201106,000000,12.8523,12.8523,12.456,12.5196,43349.134445063,0
+LCNB.US,D,20201109,000000,13.3682,13.9816,12.6181,13.0789,59914.348397157,0
+LCNB.US,D,20201110,000000,13.2872,13.8504,13.1416,13.4675,54220.120914313,0
+LCNB.US,D,20201111,000000,13.2689,13.5023,13.1502,13.5023,18213.024454779,0
+LCNB.US,D,20201112,000000,13.2506,13.5023,13.2139,13.4029,15380.947373072,0
+LCNB.US,D,20201113,000000,13.5303,13.7203,13.4212,13.5842,29528.888649423,0
+LCNB.US,D,20201116,000000,13.7203,14.4329,13.6016,14.1532,51288.490775177,0
+LCNB.US,D,20201117,000000,14.0355,14.0808,13.8359,13.8735,14517.117197657,0
+LCNB.US,D,20201118,000000,13.9005,13.9642,13.322,13.3595,28003.445446498,0
+LCNB.US,D,20201119,000000,13.3991,13.5755,13.2409,13.566,13856.541181162,0
+LCNB.US,D,20201120,000000,13.3769,13.6835,13.3123,13.6835,16314.257286487,0
+LCNB.US,D,20201123,000000,13.6922,13.783,13.4406,13.6922,12938.786432971,0
+LCNB.US,D,20201124,000000,13.8359,14.4193,13.8359,14.3075,55048.692715223,0
+LCNB.US,D,20201125,000000,14.1619,14.3971,14.1261,14.2264,17875.995874935,0
+LCNB.US,D,20201127,000000,14.2718,14.2718,13.6739,14.0711,10534.994900421,0
+LCNB.US,D,20201130,000000,14.0066,14.0066,13.5234,13.5234,24084.580821171,0
+LCNB.US,D,20201201,000000,13.779,13.779,13.4512,13.6971,22844.315647345,0
+LCNB.US,D,20201202,000000,13.5688,13.6508,13.3952,13.5871,16536.177643677,0
+LCNB.US,D,20201203,000000,13.5688,13.779,13.5688,13.7153,8226.6083812422,0
+LCNB.US,D,20201204,000000,13.833,14.2091,13.7066,14.2091,16374.403925352,0
+LCNB.US,D,20201207,000000,14.0885,14.4145,13.7424,13.7511,14208.087915215,0
+LCNB.US,D,20201208,000000,13.6604,13.9439,13.6604,13.8619,22005.373736286,0
+LCNB.US,D,20201209,000000,13.9806,14.0625,13.4695,13.6788,22458.547549799,0
+LCNB.US,D,20201210,000000,13.7066,13.9439,13.6788,13.8619,13109.89325043,0
+LCNB.US,D,20201211,000000,13.6739,13.915,13.6151,13.6508,13989.27859107,0
+LCNB.US,D,20201214,000000,13.6788,13.6788,13.3498,13.4038,15604.941752292,0
+LCNB.US,D,20201215,000000,13.6335,14.0163,13.4598,13.6054,36080.724241594,0
+LCNB.US,D,20201216,000000,13.7337,13.915,13.3952,13.3952,20799.329925951,0
+LCNB.US,D,20201217,000000,13.5139,13.6971,13.3682,13.6335,16547.58476484,0
+LCNB.US,D,20201218,000000,13.7887,14.0452,13.4502,13.6151,101934.03472111,0
+LCNB.US,D,20201221,000000,13.5418,13.6151,13.3498,13.4222,15996.931915926,0
+LCNB.US,D,20201222,000000,13.3595,13.4038,13.2496,13.2583,17357.490367482,0
+LCNB.US,D,20201223,000000,13.5167,13.6508,13.4869,13.5688,9253.2492859982,0
+LCNB.US,D,20201224,000000,13.5514,13.6431,13.3317,13.3403,3323.6203027709,0
+LCNB.US,D,20201228,000000,13.5514,13.6875,13.3779,13.4869,17890.514029142,0
+LCNB.US,D,20201229,000000,13.3403,13.5234,13.2863,13.3498,12377.763473907,0
+LCNB.US,D,20201230,000000,13.2949,13.5234,13.2949,13.4319,10374.258193111,0
+LCNB.US,D,20201231,000000,13.4319,13.5601,13.3498,13.4222,18095.842210094,0
+LCNB.US,D,20210104,000000,13.4859,13.6007,13.0037,13.0384,43287.950795184,0
+LCNB.US,D,20210105,000000,13.0037,13.2863,12.8553,12.8553,25708.540070512,0
+LCNB.US,D,20210106,000000,13.0124,13.8041,13.0124,13.3682,45999.734599161,0
+LCNB.US,D,20210107,000000,13.5418,13.7153,13.3866,13.5234,36854.334458713,0
+LCNB.US,D,20210108,000000,13.4733,13.9806,13.4396,13.9343,36153.315012637,0
+LCNB.US,D,20210111,000000,13.7761,13.8619,13.6604,13.725,20038.163841012,0
+LCNB.US,D,20210112,000000,13.7887,14.2621,13.509,14.2621,67331.051175759,0
+LCNB.US,D,20210113,000000,14.1629,14.2457,13.9073,14.1079,45643.002810033,0
+LCNB.US,D,20210114,000000,14.0711,15.0307,13.9912,14.7115,392783.47706053,0
+LCNB.US,D,20210115,000000,14.5929,14.6566,14.5284,14.5649,20359.637255632,0
+LCNB.US,D,20210119,000000,14.8398,14.8426,14.2323,14.4453,32123.490208715,0
+LCNB.US,D,20210120,000000,14.3923,14.3923,13.807,13.8889,16351.589683024,0
+LCNB.US,D,20210121,000000,13.9536,14.2457,13.8889,14.0885,30162.50237953,0
+LCNB.US,D,20210122,000000,14.0355,14.0885,13.8889,14.0885,26408.522505573,0
+LCNB.US,D,20210125,000000,13.9536,14.4357,13.8802,14.3635,40349.061578943,0
+LCNB.US,D,20210126,000000,14.3191,14.4357,14.2284,14.4357,37019.219210083,0
+LCNB.US,D,20210127,000000,14.1629,14.2911,13.4416,14.0808,47418.365667551,0
+LCNB.US,D,20210128,000000,14.3007,14.3007,13.915,14.0355,29387.855151396,0
+LCNB.US,D,20210129,000000,13.9719,14.1898,13.9719,14.0548,38769.693803242,0
+LCNB.US,D,20210201,000000,14.1079,14.2139,13.7066,13.7887,72137.597229844,0
+LCNB.US,D,20210202,000000,13.9246,14.2564,13.7607,14.0548,30368.867571496,0
+LCNB.US,D,20210203,000000,13.997,14.4357,13.779,14.4357,33923.741330591,0
+LCNB.US,D,20210204,000000,14.3923,14.8398,14.3923,14.8398,35447.110511486,0
+LCNB.US,D,20210205,000000,14.9314,15.1589,14.6566,15.1589,43131.362131933,0
+LCNB.US,D,20210208,000000,15.4878,15.5341,15.1213,15.4338,76229.64269466,0
+LCNB.US,D,20210209,000000,15.5157,15.5157,15.0268,15.2862,47339.552830418,0
+LCNB.US,D,20210210,000000,15.2795,15.2795,14.8118,15.077,42705.150604807,0
+LCNB.US,D,20210211,000000,15.2034,15.3325,15.077,15.2949,34445.357871088,0
+LCNB.US,D,20210212,000000,15.2409,15.5783,15.2409,15.3961,36496.56565857,0
+LCNB.US,D,20210216,000000,15.3519,15.3961,15.0866,15.3519,62246.586169679,0
+LCNB.US,D,20210217,000000,15.2506,15.3046,15.1686,15.2601,43680.977969832,0
+LCNB.US,D,20210218,000000,15.2129,15.2129,14.9314,14.9951,32644.069738198,0
+LCNB.US,D,20210219,000000,15.0037,15.3866,15.0037,15.3866,38129.858007046,0
+LCNB.US,D,20210222,000000,15.3519,15.6797,15.2129,15.6074,51687.740015916,0
+LCNB.US,D,20210223,000000,15.5611,17.2689,15.5437,15.8359,65753.757422088,0
+LCNB.US,D,20210224,000000,15.9632,16.4328,15.8523,16.0269,45543.449752603,0
+LCNB.US,D,20210225,000000,16.0269,16.2198,15.3866,15.4048,47698.358641575,0
+LCNB.US,D,20210226,000000,15.5263,15.7655,14.8919,15.6825,54106.049702674,0
+LCNB.US,D,20210301,000000,15.8118,16.0152,15.7115,15.9237,43388.54086363,0
+LCNB.US,D,20210302,000000,15.9411,15.9411,15.4878,15.4975,24934.929853393,0
+LCNB.US,D,20210303,000000,15.8214,16.6343,15.7202,16.2101,101359.53061885,0
+LCNB.US,D,20210304,000000,16.0152,16.6343,15.9043,15.9873,81037.225759759,0
+LCNB.US,D,20210305,000000,16.1725,17.3007,15.9458,16.9217,135712.59450961,0
+LCNB.US,D,20210308,000000,16.8928,17.2264,16.644,17.0962,102990.7489453,0
+LCNB.US,D,20210309,000000,17.0962,17.5591,17.0326,17.402,39962.256470383,0
+LCNB.US,D,20210310,000000,17.5224,18.0162,17.456,17.9188,43640.534540252,0
+LCNB.US,D,20210311,000000,18.0866,18.0866,17.67,17.9564,33420.790988362,0
+LCNB.US,D,20210312,000000,17.9564,18.4743,17.9564,18.4463,63844.620143647,0
+LCNB.US,D,20210315,000000,18.0866,18.0866,17.1619,17.4396,53527.397556356,0
+LCNB.US,D,20210316,000000,17.3836,17.3836,16.6815,16.8474,26935.324101145,0
+LCNB.US,D,20210317,000000,17.051,17.2631,16.6815,16.9217,38768.656792227,0
+LCNB.US,D,20210318,000000,16.9497,17.3884,16.8011,16.8928,41569.623543486,0
+LCNB.US,D,20210319,000000,16.8571,16.8928,16.3856,16.8658,190028.1204373,0
+LCNB.US,D,20210322,000000,16.7086,16.8619,16.1908,16.5611,74777.827273792,0
+LCNB.US,D,20210323,000000,16.3384,16.4782,16.1725,16.1821,46010.10470931,0
+LCNB.US,D,20210324,000000,16.4048,16.7433,16.1174,16.1174,31055.368863363,0
+LCNB.US,D,20210325,000000,16.1725,16.644,16.1358,16.6161,29969.618330758,0
+LCNB.US,D,20210326,000000,16.727,17.0962,16.5611,17.0607,23575.408412853,0
+LCNB.US,D,20210329,000000,16.94,17.2717,16.4001,16.5417,40122.993177693,0
+LCNB.US,D,20210330,000000,16.6989,17.2911,16.5794,17.1251,42564.11710678,0
+LCNB.US,D,20210331,000000,17.1156,17.1156,16.1541,16.1725,100423.1096724,0
+LCNB.US,D,20210401,000000,16.2101,16.8928,16.1821,16.8841,61986.296404938,0
+LCNB.US,D,20210405,000000,17.1532,17.1532,16.4501,16.644,48976.993222953,0
+LCNB.US,D,20210406,000000,16.6257,17.5591,16.5417,16.8195,45705.223470928,0
+LCNB.US,D,20210407,000000,16.9217,16.9217,16.3479,16.4125,37048.2555185,0
+LCNB.US,D,20210408,000000,16.6161,16.7462,16.376,16.6257,34503.430487922,0
+LCNB.US,D,20210409,000000,16.6536,16.8523,16.5417,16.6536,54018.940777422,0
+LCNB.US,D,20210412,000000,16.6815,16.727,16.1908,16.6161,40033.810230412,0
+LCNB.US,D,20210413,000000,16.5138,16.6343,16.2747,16.4309,24848.857939156,0
+LCNB.US,D,20210414,000000,16.6343,16.6633,16.3297,16.6161,18871.526449243,0
+LCNB.US,D,20210415,000000,16.6343,16.8474,16.2553,16.672,32243.783486445,0
+LCNB.US,D,20210416,000000,16.8195,17.2544,16.4965,16.9497,40668.460971533,0
+LCNB.US,D,20210419,000000,16.9121,16.9121,16.2852,16.6161,25022.038778645,0
+LCNB.US,D,20210420,000000,16.6902,16.6902,16.1821,16.5417,56901.831398858,0
+LCNB.US,D,20210421,000000,16.6815,16.7549,16.2004,16.5138,37474.467045625,0
+LCNB.US,D,20210422,000000,16.4878,16.8291,16.2747,16.4878,35373.482729428,0
+LCNB.US,D,20210423,000000,16.5514,16.7462,16.5417,16.6064,25560.247495381,0
+LCNB.US,D,20210426,000000,16.6343,16.8378,16.4222,16.4685,35736.436584645,0
+LCNB.US,D,20210427,000000,16.5052,16.6161,15.997,16.1725,39457.232106125,0
+LCNB.US,D,20210428,000000,16.265,16.4222,16.0896,16.4222,35632.735483154,0
+LCNB.US,D,20210429,000000,16.5417,16.5987,16.4309,16.5611,52737.195162999,0
+LCNB.US,D,20210430,000000,16.4222,16.9497,16.4222,16.7462,63609.218643264,0
+LCNB.US,D,20210503,000000,16.9217,17.0047,16.0799,16.5611,63565.664180638,0
+LCNB.US,D,20210504,000000,16.4222,16.5938,16.3576,16.4588,23608.592765329,0
+LCNB.US,D,20210505,000000,16.5417,16.6111,16.2284,16.3479,49780.676759505,0
+LCNB.US,D,20210506,000000,16.3123,16.4685,15.9873,16.2834,50656.9510671,0
+LCNB.US,D,20210507,000000,16.2371,16.2929,16.0896,16.2198,31878.755609198,0
+LCNB.US,D,20210510,000000,16.265,16.4501,16.1271,16.1821,51086.273627271,0
+LCNB.US,D,20210511,000000,15.9237,16.1725,15.8677,15.997,33374.125492691,0
+LCNB.US,D,20210512,000000,15.858,16.1725,15.6092,15.7848,58554.826956617,0
+LCNB.US,D,20210513,000000,15.804,16.4125,15.804,16.2834,32436.667535217,0
+LCNB.US,D,20210514,000000,16.2747,16.995,16.2553,16.9024,63560.479125563,0
+LCNB.US,D,20210517,000000,16.6989,16.8841,16.5052,16.6257,38142.302139224,0
+LCNB.US,D,20210518,000000,16.6633,16.727,16.1908,16.2101,44403.774647222,0
+LCNB.US,D,20210519,000000,16.1078,16.5099,16.0799,16.1628,53269.181813646,0
+LCNB.US,D,20210520,000000,16.1725,16.4405,15.8118,16.3479,76836.294138379,0
+LCNB.US,D,20210521,000000,16.5707,16.8754,16.4088,16.5514,49669.716580909,0
+LCNB.US,D,20210524,000000,16.6536,16.94,16.6064,16.7915,27498.421082238,0
+LCNB.US,D,20210525,000000,16.9121,16.9766,16.265,16.265,50684.950364502,0
+LCNB.US,D,20210526,000000,16.2834,16.5052,16.1772,16.3951,35523.849326589,0
+LCNB.US,D,20210527,000000,16.5052,16.7173,16.3807,16.644,20212.381691515,0
+LCNB.US,D,20210528,000000,16.7183,16.7183,16.3451,16.4762,21612.346561637,0
+LCNB.US,D,20210601,000000,16.6392,16.6392,16.3924,16.4289,34004.628189753,0
+LCNB.US,D,20210602,000000,16.5601,16.5601,16.1908,16.3083,32762.288993897,0
+LCNB.US,D,20210603,000000,16.3451,16.5977,16.3451,16.5504,30094.059652546,0
+LCNB.US,D,20210604,000000,16.5408,16.6257,16.4859,16.4859,32094.453900298,0
+LCNB.US,D,20210607,000000,16.5225,16.5225,16.1677,16.2235,68724.793979791,0
+LCNB.US,D,20210608,000000,16.2235,16.3924,16.2052,16.317,46872.897873711,0
+LCNB.US,D,20210609,000000,16.2612,16.2775,16.1117,16.1772,55579.642354854,0
+LCNB.US,D,20210610,000000,16.3547,16.3643,16.1117,16.1397,29602.516431481,0
+LCNB.US,D,20210611,000000,16.1484,16.2052,16.1117,16.1397,47623.693848502,0
+LCNB.US,D,20210614,000000,16.2235,16.2235,15.9719,15.9998,58760.155137568,0
+LCNB.US,D,20210615,000000,16.13,16.13,15.9256,16.0182,68886.567698117,0
+LCNB.US,D,20210616,000000,15.9343,16.0837,15.9256,15.9428,74643.015841855,0
+LCNB.US,D,20210617,000000,15.9256,16.0095,15.8784,15.9428,75936.168577441,0
+LCNB.US,D,20210618,000000,15.7192,15.8764,15.131,15.1783,129336.01377896,0
+LCNB.US,D,20210621,000000,15.3827,16.0279,15.2148,15.617,134791.72872838,0
+LCNB.US,D,20210622,000000,15.6912,15.6912,15.3509,15.4858,119055.08657719,0
+LCNB.US,D,20210623,000000,15.4858,15.888,15.4858,15.6816,88316.006073378,0
+LCNB.US,D,20210624,000000,15.8494,15.9806,15.672,15.7655,125421.2971977,0
+LCNB.US,D,20210625,000000,15.7752,15.9478,15.0375,15.2892,2011691.4457483,0
+LCNB.US,D,20210628,000000,15.3171,15.832,15.3171,15.645,134732.61910053,0
+LCNB.US,D,20210629,000000,15.645,15.7385,15.374,15.4588,178444.70740082,0
+LCNB.US,D,20210630,000000,15.4588,15.4791,15.1917,15.2892,124999.23371463,0
+LCNB.US,D,20210701,000000,15.3827,15.832,15.3605,15.7385,115763.61361589,0
+LCNB.US,D,20210702,000000,15.672,15.7848,15.6074,15.6266,48336.120415742,0
+LCNB.US,D,20210706,000000,15.5783,15.588,15.0943,15.1686,101591.82108619,0
+LCNB.US,D,20210707,000000,15.2245,15.3084,15.0558,15.1589,78379.366528557,0
+LCNB.US,D,20210708,000000,14.9911,15.1126,14.8041,14.9536,59220.588028185,0
+LCNB.US,D,20210709,000000,15.1397,15.4588,15.1397,15.2621,57285.525474373,0
+LCNB.US,D,20210712,000000,15.1783,15.4762,14.8784,15.3827,50767.911245694,0
+LCNB.US,D,20210713,000000,15.2815,15.3364,15.1493,15.2052,31592.540569084,0
+LCNB.US,D,20210714,000000,15.188,15.5139,15.1686,15.4107,35873.322038613,0
+LCNB.US,D,20210715,000000,15.2892,15.672,15.2718,15.588,24912.115611066,0
+LCNB.US,D,20210716,000000,15.7385,15.7385,15.374,15.3923,40094.993880291,0
+LCNB.US,D,20210719,000000,15.2524,15.2524,14.9911,15.0191,42391.973278306,0
+LCNB.US,D,20210720,000000,15.0943,15.4762,15.0943,15.2815,42069.462852671,0
+LCNB.US,D,20210721,000000,15.346,15.5428,15.346,15.3827,21110.433230423,0
+LCNB.US,D,20210722,000000,15.3084,15.374,15.0134,15.2429,35813.175399748,0
+LCNB.US,D,20210723,000000,15.2815,15.5042,15.2332,15.3653,42718.631748001,0
+LCNB.US,D,20210726,000000,15.3556,15.5089,15.2342,15.4107,34490.986355744,0
+LCNB.US,D,20210727,000000,15.2892,15.7009,15.2892,15.6353,44289.703435582,0
+LCNB.US,D,20210728,000000,15.5697,15.6633,15.374,15.6266,34868.458365169,0
+LCNB.US,D,20210729,000000,15.6266,15.7433,15.4945,15.6912,23377.339309006,0
+LCNB.US,D,20210730,000000,15.7105,15.8687,15.6074,15.7288,46885.342005889,0
+LCNB.US,D,20210802,000000,15.7655,16.1117,15.7288,15.9719,103830.72786737,0
+LCNB.US,D,20210803,000000,16.0182,16.13,15.8687,15.9901,89918.188091407,0
+LCNB.US,D,20210804,000000,16.1994,16.1994,15.9256,15.9806,39073.53803061,0
+LCNB.US,D,20210805,000000,16.1069,16.8957,16.0229,16.6343,161739.4969617,0
+LCNB.US,D,20210806,000000,16.6999,16.8591,16.5977,16.7183,27713.082362324,0
+LCNB.US,D,20210809,000000,16.7183,16.7375,16.4115,16.5697,17046.387063011,0
+LCNB.US,D,20210810,000000,16.6815,16.8031,16.5601,16.7559,16842.095893074,0
+LCNB.US,D,20210811,000000,16.7096,16.831,16.5504,16.7096,29017.642219074,0
+LCNB.US,D,20210812,000000,16.6912,16.8031,16.5225,16.6343,17552.448438284,0
+LCNB.US,D,20210813,000000,16.5765,16.5765,16.373,16.5321,14216.384003334,0
+LCNB.US,D,20210816,000000,16.4106,16.5399,16.3451,16.373,22463.732604874,0
+LCNB.US,D,20210817,000000,16.3451,16.5042,16.3451,16.4386,20431.19101566,0
+LCNB.US,D,20210818,000000,16.4569,16.6257,16.2148,16.402,19282.182811146,0
+LCNB.US,D,20210819,000000,16.2148,16.6257,16.2148,16.5042,20942.437446009,0
+LCNB.US,D,20210820,000000,16.5225,16.5225,16.2516,16.3354,78894.761002966,0
+LCNB.US,D,20210823,000000,16.2756,16.3924,16.2235,16.2516,30442.495353554,0
+LCNB.US,D,20210824,000000,16.2612,16.373,16.1677,16.2516,21906.85768987,0
+LCNB.US,D,20210825,000000,16.2516,16.3595,16.1397,16.1397,35192.005801819,0
+LCNB.US,D,20210826,000000,16.2419,16.5321,16.1677,16.373,24066.951633918,0
+LCNB.US,D,20210827,000000,16.5042,16.9053,16.2004,16.6343,40735.866687502,0
+LCNB.US,D,20210830,000000,16.7559,16.7559,16.3083,16.3643,28407.879742311,0
+LCNB.US,D,20210831,000000,16.4492,16.7887,15.9941,16.5052,22607.877135946,0
+LCNB.US,D,20210901,000000,16.402,16.6565,16.1898,16.4868,29833.769887805,0
+LCNB.US,D,20210902,000000,16.6806,16.6806,16.4115,16.4492,9444.0593127408,0
+LCNB.US,D,20210903,000000,16.3354,16.562,16.3354,16.4772,21754.41707068,0
+LCNB.US,D,20210907,000000,16.373,16.4492,16.2602,16.317,9855.7526856581,0
+LCNB.US,D,20210908,000000,16.2602,16.4115,16.1927,16.4115,26871.029418221,0
+LCNB.US,D,20210909,000000,16.4492,16.4868,16.0712,16.0712,37880.975363469,0
+LCNB.US,D,20210910,000000,16.2409,16.317,15.9575,16.0519,17043.276029965,0
+LCNB.US,D,20210913,000000,16.0712,16.1184,15.9575,16.0142,16597.361293556,0
+LCNB.US,D,20210914,000000,15.9575,15.9911,15.5987,15.778,34430.839716879,0
+LCNB.US,D,20210915,000000,15.8726,15.967,15.8359,15.967,29929.174901176,0
+LCNB.US,D,20210916,000000,15.9391,15.9391,15.7588,15.9015,15672.347468261,0
+LCNB.US,D,20210917,000000,15.778,16.4965,15.778,16.3827,81568.17539939,0
+LCNB.US,D,20210920,000000,16.0423,16.0423,15.7414,16.0239,41609.029962053,0
+LCNB.US,D,20210921,000000,16.1001,16.1001,15.8166,15.9478,20998.436040814,0
+LCNB.US,D,20210922,000000,16.0856,16.0856,15.9294,15.9863,7238.3368840376,0
+LCNB.US,D,20210923,000000,16.0712,16.2602,15.996,16.0336,13364.997960097,0
+LCNB.US,D,20210924,000000,16.0142,16.317,16.0142,16.0336,13628.398757882,0
+LCNB.US,D,20210927,000000,16.265,16.7134,16.2409,16.3924,14628.077376251,0
+LCNB.US,D,20210928,000000,16.4675,16.6661,16.373,16.4965,12350.80118752,0
+LCNB.US,D,20210929,000000,16.5957,16.7221,16.5196,16.6093,12557.166379486,0
+LCNB.US,D,20210930,000000,16.5813,16.751,16.4965,16.5052,9957.3797651188,0
+LCNB.US,D,20211001,000000,16.7317,16.7317,16.4675,16.6372,5572.8971941,0
+LCNB.US,D,20211004,000000,16.534,16.6372,16.4299,16.4299,10969.502515667,0
+LCNB.US,D,20211005,000000,16.562,16.591,16.4396,16.5813,14576.226825506,0
+LCNB.US,D,20211006,000000,16.4782,16.6758,16.4675,16.6093,28471.13741422,0
+LCNB.US,D,20211007,000000,16.6469,16.751,16.4579,16.6942,6756.1267621068,0
+LCNB.US,D,20211008,000000,16.6188,16.7317,16.4579,16.7317,15925.378155897,0
+LCNB.US,D,20211011,000000,16.7009,16.7317,16.5813,16.6285,6800.7182357477,0
+LCNB.US,D,20211012,000000,16.4579,16.6892,16.4299,16.5244,5944.1471374361,0
+LCNB.US,D,20211013,000000,16.6942,16.6942,16.4202,16.4579,15289.690403761,0
+LCNB.US,D,20211014,000000,16.6093,16.6188,16.4675,16.5997,24396.721136657,0
+LCNB.US,D,20211015,000000,16.6188,16.6188,16.4396,16.4396,21555.310955817,0
+LCNB.US,D,20211018,000000,16.4868,16.5244,16.4579,16.4675,12191.101491224,0
+LCNB.US,D,20211019,000000,16.4396,16.4463,16.3354,16.4115,5225.4985041068,0
+LCNB.US,D,20211020,000000,16.2979,16.5244,16.2979,16.5244,4566.9965096421,0
+LCNB.US,D,20211021,000000,16.8879,16.8879,16.2506,16.4492,14836.516590247,0
+LCNB.US,D,20211022,000000,16.373,16.4772,16.2506,16.4772,8275.3478989427,0
+LCNB.US,D,20211025,000000,16.5244,16.5244,16.3354,16.4115,15570.7203888,0
+LCNB.US,D,20211026,000000,16.3924,16.5003,16.3827,16.4396,8198.6090838398,0
+LCNB.US,D,20211027,000000,16.3924,16.4396,16.1001,16.1184,26686.441457568,0
+LCNB.US,D,20211028,000000,16.1368,16.2409,16.1368,16.185,5646.5249761583,0
+LCNB.US,D,20211029,000000,16.1937,16.2506,16.1001,16.1001,11671.558972757,0
+LCNB.US,D,20211101,000000,16.2033,16.5244,16.1001,16.4115,25166.183309717,0
+LCNB.US,D,20211102,000000,16.4772,16.4772,16.2255,16.3643,7163.6720909645,0
+LCNB.US,D,20211103,000000,16.2553,16.4299,16.2033,16.4115,7948.6894292476,0
+LCNB.US,D,20211104,000000,16.2245,16.4347,16.2245,16.3924,11829.184647022,0
+LCNB.US,D,20211105,000000,16.3874,16.4675,16.3257,16.4492,13526.771678422,0
+LCNB.US,D,20211108,000000,16.3874,16.6469,16.2439,16.6469,14826.146480098,0
+LCNB.US,D,20211109,000000,16.5524,16.6469,16.4202,16.6372,10491.440437795,0
+LCNB.US,D,20211110,000000,16.6565,16.7606,16.402,16.6758,14635.336453356,0
+LCNB.US,D,20211111,000000,16.6469,16.7317,16.4675,16.591,8424.6774850891,0
+LCNB.US,D,20211112,000000,16.5717,16.7134,16.4367,16.6469,12890.04691527,0
+LCNB.US,D,20211115,000000,16.7039,16.8359,16.6661,16.7983,28604.911835143,0
+LCNB.US,D,20211116,000000,16.8831,17.0905,16.6768,17.0442,14230.902157543,0
+LCNB.US,D,20211117,000000,17.0075,18.0075,16.8648,17.6199,143869.72315286,0
+LCNB.US,D,20211118,000000,17.9169,18.8851,17.1898,18.4029,100244.74377783,0
+LCNB.US,D,20211119,000000,18.0442,18.8657,18.0258,18.4704,58511.272493991,0
+LCNB.US,D,20211122,000000,18.7625,18.8851,18.2814,18.8851,138743.77770619,0
+LCNB.US,D,20211123,000000,18.696,18.856,18.3759,18.6487,20690.443769386,0
+LCNB.US,D,20211124,000000,18.5736,19.536,18.3209,19.2909,49774.454693416,0
+LCNB.US,D,20211126,000000,18.9602,19.1117,18.7057,18.913,29163.860772177,0
+LCNB.US,D,20211129,000000,19.0548,19.2708,18.6487,18.8098,61197.131022595,0
+LCNB.US,D,20211130,000000,18.724,18.724,17.9506,18.266,17706.963079505,0
+LCNB.US,D,20211201,000000,18.3807,19.1907,18.0838,18.2852,30223.686029409,0
+LCNB.US,D,20211202,000000,18.2852,18.6806,18.1897,18.6661,13485.291237826,0
+LCNB.US,D,20211203,000000,18.6382,19.2862,18.1937,18.7337,15863.157495003,0
+LCNB.US,D,20211206,000000,18.8474,19.0769,18.6951,19.0287,13615.954625704,0
+LCNB.US,D,20211207,000000,19.0769,19.3528,18.9622,19.2486,15727.309052051,0
+LCNB.US,D,20211208,000000,19.3441,19.401,18.7182,18.7616,13528.845700452,0
+LCNB.US,D,20211209,000000,18.8379,19.1387,18.8379,18.857,15702.420787693,0
+LCNB.US,D,20211210,000000,18.9053,19.2292,18.8667,19.0673,20550.447282374,0
+LCNB.US,D,20211213,000000,18.9814,19.0769,18.857,18.9334,21288.799124987,0
+LCNB.US,D,20211214,000000,18.9719,19.0105,18.6854,18.9334,34501.356465893,0
+LCNB.US,D,20211215,000000,19.0953,19.4482,18.8379,18.9053,36781.743687669,0
+LCNB.US,D,20211216,000000,19.0856,19.129,18.7144,18.7144,16441.80964132,0
+LCNB.US,D,20211217,000000,18.7424,18.886,18.0461,18.0461,124406.0634141,0
+LCNB.US,D,20211220,000000,17.9796,18.3518,17.9323,18.1609,21283.614069913,0
+LCNB.US,D,20211221,000000,18.1897,18.6382,18.0557,18.0557,17297.343728617,0
+LCNB.US,D,20211222,000000,18.0751,18.5706,18.0751,18.3036,4425.963011615,0
+LCNB.US,D,20211223,000000,18.6122,18.6951,18.2168,18.4848,4953.8016182017,0
+LCNB.US,D,20211227,000000,18.3615,19.2496,18.3518,19.1146,32045.714382597,0
+LCNB.US,D,20211228,000000,18.8841,19.2197,18.8841,19.0673,17441.488259689,0
+LCNB.US,D,20211229,000000,18.9844,18.9844,18.671,18.8667,6217.918045371,0
+LCNB.US,D,20211230,000000,18.9525,18.9525,18.7424,18.8667,13837.874982894,0
+LCNB.US,D,20211231,000000,18.8379,18.9053,18.3422,18.6286,49153.285095487,0
+LCNB.US,D,20220103,000000,18.7337,18.752,18.4376,18.7047,27966.113049961,0
+LCNB.US,D,20220104,000000,18.857,18.886,18.4473,18.6092,17531.708217985,0
+LCNB.US,D,20220105,000000,18.6286,19.1811,18.588,19.1811,20727.776165924,0
+LCNB.US,D,20220106,000000,19.0576,19.4202,19.0576,19.1434,27140.652282096,0
+LCNB.US,D,20220107,000000,18.9998,19.1194,18.9959,19.1049,7429.1469107802,0
+LCNB.US,D,20220110,000000,18.9334,19.0769,18.8379,19.0095,17312.898893841,0
+LCNB.US,D,20220111,000000,19.0769,19.0856,18.9814,19.0383,8615.4875118316,0
+LCNB.US,D,20220112,000000,19.0046,19.1531,18.8379,19.0095,9289.5446715199,0
+LCNB.US,D,20220113,000000,19.0769,19.2197,18.9525,18.9998,11449.638615567,0
+LCNB.US,D,20220114,000000,19.0769,19.3006,18.8474,19.0576,10728.915960208,0
+LCNB.US,D,20220118,000000,18.8956,18.9053,18.371,18.5525,20221.71479065,0
+LCNB.US,D,20220119,000000,18.5138,18.9612,18.5138,18.9334,12233.618942835,0
+LCNB.US,D,20220120,000000,18.6286,18.8474,18.4183,18.6565,7422.9248446907,0
+LCNB.US,D,20220121,000000,18.5706,18.5996,18.18,18.4945,12475.242509308,0
+LCNB.US,D,20220124,000000,18.5042,18.6286,18.3518,18.4751,9345.5432663248,0
+LCNB.US,D,20220125,000000,18.5525,18.561,18.266,18.3325,14336.677281063,0
+LCNB.US,D,20220126,000000,18.4955,18.8764,18.3422,18.5996,25697.132949348,0
+LCNB.US,D,20220127,000000,18.5996,18.7761,18.4183,18.4183,6783.0890484943,0
+LCNB.US,D,20220128,000000,18.7761,19.0383,18.6092,18.6189,5076.1689179605,0
+LCNB.US,D,20220131,000000,18.9814,19.2004,18.8002,19.1242,10444.774942124,0
+LCNB.US,D,20220201,000000,19.2669,19.4202,18.9998,19.2583,35076.897579165,0
+LCNB.US,D,20220202,000000,19.2004,19.2544,18.91,19.1338,6168.1415166556,0
+LCNB.US,D,20220203,000000,18.9911,19.3412,18.6237,18.6469,7165.7461129943,0
+LCNB.US,D,20220204,000000,18.6661,19.3673,18.6661,19.2004,3711.4624223454,0
+LCNB.US,D,20220207,000000,19.1338,19.1338,18.7047,18.7337,7794.1747880268,0
+LCNB.US,D,20220208,000000,18.7905,19.0982,18.7905,18.9814,7086.9332758615,0
+LCNB.US,D,20220209,000000,18.8379,18.914,18.6469,18.724,8798.0014504549,0
+LCNB.US,D,20220210,000000,18.7433,19.0095,18.7337,18.9428,11672.595983772,0
+LCNB.US,D,20220211,000000,19.1242,19.4106,18.6092,19.2718,2296814.5132635,0
+LCNB.US,D,20220214,000000,19.1724,19.2101,18.7665,18.886,187763.28838075,0
+LCNB.US,D,20220215,000000,19.0856,19.2389,18.3894,18.4945,44133.114772332,0
+LCNB.US,D,20220216,000000,18.6092,18.805,18.3615,18.7337,14030.759031666,0
+LCNB.US,D,20220217,000000,18.5525,18.886,18.2273,18.4665,42441.749807021,0
+LCNB.US,D,20220218,000000,18.4665,18.8446,18.3518,18.3615,35814.212410762,0
+LCNB.US,D,20220222,000000,18.4376,18.5996,18.2419,18.2564,31812.386904243,0
+LCNB.US,D,20220223,000000,18.4945,18.7712,17.8561,18.0557,24401.906191732,0
+LCNB.US,D,20220224,000000,17.6749,17.7414,17.3595,17.3981,33885.371923039,0
+LCNB.US,D,20220225,000000,17.5408,17.8937,17.4356,17.5505,61681.415166556,0
+LCNB.US,D,20220228,000000,17.454,17.8916,17.454,17.5408,50923.46289793,0
+LCNB.US,D,20220301,000000,17.5987,18.1002,17.5601,17.8687,30429.014210361,0
+LCNB.US,D,20220302,000000,17.9844,18.7269,17.941,18.4858,16915.723675132,0
+LCNB.US,D,20220303,000000,18.5629,18.5902,17.4155,17.7337,50176.814967198,0
+LCNB.US,D,20220304,000000,17.7914,18.1676,17.5697,18.0037,38222.151987373,0
+LCNB.US,D,20220307,000000,18.0519,18.0711,17.0297,17.0393,53584.433162176,0
+LCNB.US,D,20220308,000000,17.2226,17.4733,16.9912,17.0587,102575.94453934,0
+LCNB.US,D,20220309,000000,17.1936,17.6758,17.1261,17.3672,39441.676940901,0
+LCNB.US,D,20220310,000000,17.3672,17.5987,17.0587,17.4443,40228.768301214,0
+LCNB.US,D,20220311,000000,17.6276,17.7529,16.9622,17.6083,36911.370064532,0
+LCNB.US,D,20220314,000000,17.5794,17.6758,17.3287,17.5119,19822.465549911,0
+LCNB.US,D,20220315,000000,17.6083,17.724,17.1069,17.2033,17712.148134579,0
+LCNB.US,D,20220316,000000,17.3384,17.7143,17.0684,17.4926,33075.466320398,0
+LCNB.US,D,20220317,000000,17.4252,17.4252,17.1165,17.3672,33140.798014338,0
+LCNB.US,D,20220318,000000,17.2226,17.8302,16.9139,17.8108,128189.07959648,0
+LCNB.US,D,20220321,000000,17.6469,18.0711,17.3575,18.0711,39516.341733974,0
+LCNB.US,D,20220322,000000,17.9844,18.2496,17.8397,18.2447,37891.345473618,0
+LCNB.US,D,20220323,000000,18.2351,18.2351,17.7626,17.9073,30276.573591169,0
+LCNB.US,D,20220324,000000,18.0037,18.0037,17.6369,17.6854,20274.602352409,0
+LCNB.US,D,20220325,000000,17.8302,17.9554,17.6516,17.8108,14924.662526514,0
+LCNB.US,D,20220328,000000,17.9169,17.9651,17.5987,17.6083,17243.419155842,0
+LCNB.US,D,20220329,000000,17.7529,18.0574,17.4733,17.4733,33091.021485622,0
+LCNB.US,D,20220330,000000,17.3865,17.5987,17.0104,17.2901,38965.688885059,0
+LCNB.US,D,20220331,000000,17.2997,17.4259,16.9139,16.9333,30608.417115939,0
+LCNB.US,D,20220401,000000,17.1069,17.4058,16.9139,17.0393,25412.991931264,0
+LCNB.US,D,20220404,000000,17.3238,17.3238,16.8947,16.9139,19660.691831586,0
+LCNB.US,D,20220405,000000,16.8754,16.9333,16.6922,16.7887,24725.453628383,0
+LCNB.US,D,20220406,000000,16.6922,16.8176,16.509,16.5379,21460.942953461,0
+LCNB.US,D,20220407,000000,16.5476,16.9235,16.1908,16.3547,49217.579778411,0
+LCNB.US,D,20220408,000000,16.4415,16.5957,16.3837,16.5476,17265.196387155,0
+LCNB.US,D,20220411,000000,16.4801,16.779,16.3933,16.6247,31529.282897175,0
+LCNB.US,D,20220412,000000,16.6054,16.779,16.5476,16.5668,18984.560649867,0
+LCNB.US,D,20220413,000000,16.6343,17.0201,16.4656,17.0201,41841.320429392,0
+LCNB.US,D,20220414,000000,16.8561,16.9333,16.5861,16.5861,28867.275621913,0
+LCNB.US,D,20220418,000000,16.5186,16.7596,16.5186,16.5476,24136.431371916,0
+LCNB.US,D,20220419,000000,16.5379,16.8561,16.4028,16.5765,24608.271383698,0
+LCNB.US,D,20220420,000000,16.7693,16.7693,16.4319,16.6054,28613.207923261,0
+LCNB.US,D,20220421,000000,16.5572,16.8244,16.4319,16.5379,11849.92486732,0
+LCNB.US,D,20220422,000000,16.4415,16.5861,16.3933,16.4511,16953.056071669,0
+LCNB.US,D,20220425,000000,16.3933,16.6247,16.2486,16.5765,30159.391346486,0
+LCNB.US,D,20220426,000000,16.4222,16.4222,15.9207,16.1522,28672.317551111,0
+LCNB.US,D,20220427,000000,16.0557,16.169,15.9498,16.0557,19243.813403594,0
+LCNB.US,D,20220428,000000,16.0654,16.104,15.8437,15.9498,22038.558088763,0
+LCNB.US,D,20220429,000000,15.8533,15.8533,15.3904,15.5061,17934.068491769,0
+LCNB.US,D,20220502,000000,15.5061,15.7375,15.1589,15.7086,35802.805289599,0
+LCNB.US,D,20220503,000000,15.6507,16.0654,15.4821,15.9979,15784.34465787,0
+LCNB.US,D,20220504,000000,16.0269,16.1857,15.6845,16.0461,17590.817845836,0
+LCNB.US,D,20220505,000000,16.0943,16.0943,15.5736,15.6701,18319.836589313,0
+LCNB.US,D,20220506,000000,15.6998,15.7086,15.429,15.5254,27547.160599939,0
+LCNB.US,D,20220509,000000,15.4771,15.7761,15.429,15.6218,18154.951837943,0
+LCNB.US,D,20220510,000000,15.8918,15.8918,15.4193,15.4482,19547.657630961,0
+LCNB.US,D,20220511,000000,15.4,15.7442,15.3519,15.535,9117.4008430457,0
+LCNB.US,D,20220512,000000,15.4482,15.6701,15.0047,15.0625,24859.228049305,0
+LCNB.US,D,20220513,000000,15.3519,15.5977,15.0915,15.2265,83791.527015347,0
+LCNB.US,D,20220516,000000,15.5736,15.6025,15.0818,15.3519,22757.206722093,0
+LCNB.US,D,20220517,000000,15.5833,15.7134,15.4386,15.4868,18547.979012592,0
+LCNB.US,D,20220518,000000,15.429,15.561,15.1397,15.4097,22785.206019495,0
+LCNB.US,D,20220519,000000,15.3229,15.4097,15.0915,15.1783,12484.575608443,0
+LCNB.US,D,20220520,000000,15.2071,15.2071,14.8793,15.0143,22630.691378274,0
+LCNB.US,D,20220523,000000,15.1974,15.3508,15.0722,15.1493,12090.511422779,0
+LCNB.US,D,20220524,000000,15.13,15.3807,14.9661,15.1686,14577.263836521,0
+LCNB.US,D,20220525,000000,15.1783,15.4,15.1783,15.188,9070.7353473749,0
+LCNB.US,D,20220526,000000,15.3325,15.5061,15.1686,15.3711,10757.952268626,0
+LCNB.US,D,20220527,000000,15.4579,15.6603,15.1603,15.535,22842.241625314,0
+LCNB.US,D,20220531,000000,15.7693,15.7889,15.391,15.4569,12857.014478078,0
+LCNB.US,D,20220601,000000,15.6815,15.6815,15.3495,15.5936,14722.991886,0
+LCNB.US,D,20220602,000000,15.5156,15.8182,15.5155,15.5839,9163.9768639348,0
+LCNB.US,D,20220603,000000,15.6229,15.701,15.6229,15.6229,7053.2307400446,0
+LCNB.US,D,20220606,000000,15.7996,15.828,15.6229,15.828,52727.68762178,0
+LCNB.US,D,20220607,000000,15.662,15.7059,15.5839,15.6229,14926.795126492,0
+LCNB.US,D,20220608,000000,15.5253,15.701,15.5253,15.701,16477.338373251,0
+LCNB.US,D,20220609,000000,15.6815,15.7499,15.4276,15.4276,21155.595672586,0
+LCNB.US,D,20220610,000000,15.4179,15.601,15.2421,15.5253,14826.429711576,0
+LCNB.US,D,20220613,000000,15.3104,15.4081,15.1445,15.1445,15618.087525146,0
+LCNB.US,D,20220614,000000,15.2812,15.2812,14.9394,14.9394,20973.299306719,0
+LCNB.US,D,20220615,000000,14.9883,15.1396,14.4707,14.9883,46992.521055169,0
+LCNB.US,D,20220616,000000,14.8369,14.8417,14.6465,14.8417,17842.512843482,0
+LCNB.US,D,20220617,000000,14.705,15.0006,14.4024,14.4415,92145.692261474,0
+LCNB.US,D,20220621,000000,14.6465,15.0077,14.461,14.998,34845.233439709,0
+LCNB.US,D,20220622,000000,14.8808,14.8906,14.6953,14.7929,20955.888979642,0
+LCNB.US,D,20220623,000000,14.7539,14.8222,14.4805,14.5196,25238.829440636,0
+LCNB.US,D,20220624,000000,14.6563,14.7832,14.5781,14.7832,11052.485283369,0
+LCNB.US,D,20220627,000000,15.0858,15.0858,14.8906,15.0371,10672.530498331,0
+LCNB.US,D,20220628,000000,15.1236,15.3072,14.8223,15.0956,9150.6630844052,0
+LCNB.US,D,20220629,000000,14.9785,15.1347,14.6465,14.6465,48815.484713842,0
+LCNB.US,D,20220630,000000,14.6563,14.6563,14.5244,14.5977,10408.303181512,0
+LCNB.US,D,20220701,000000,14.6367,14.8235,14.54,14.5879,10612.106422004,0
+LCNB.US,D,20220705,000000,14.8489,14.8489,14.5879,14.6269,15486.998003623,0
+LCNB.US,D,20220706,000000,14.6758,14.7539,14.4707,14.4707,19937.896914068,0
+LCNB.US,D,20220707,000000,14.6367,14.7734,14.4903,14.6855,5217.9774387291,0
+LCNB.US,D,20220708,000000,14.666,14.7929,14.5684,14.7832,13314.80366652,0
+LCNB.US,D,20220711,000000,14.6465,14.8306,14.6269,14.6563,8408.1638414065,0
+LCNB.US,D,20220712,000000,14.5586,14.878,14.5586,14.8417,9654.5384327575,0
+LCNB.US,D,20220713,000000,14.6794,15.0371,14.6758,14.7929,6182.714386184,0
+LCNB.US,D,20220714,000000,14.6367,15.1535,14.3828,14.3828,12396.152878975,0
+LCNB.US,D,20220715,000000,14.5879,14.7344,14.3886,14.5,6635.3828901915,0
+LCNB.US,D,20220718,000000,14.5488,14.6465,14.4511,14.5488,12220.001334429,0
+LCNB.US,D,20220719,000000,14.5488,14.7344,14.5488,14.6465,8331.3535748894,0
+LCNB.US,D,20220720,000000,14.6465,14.9102,14.6465,14.6563,9580.800576901,0
+LCNB.US,D,20220721,000000,14.9102,15.1445,14.6465,14.666,10471.7996685,0
+LCNB.US,D,20220722,000000,14.6367,14.6465,14.4511,14.6367,7203.7788624182,0
+LCNB.US,D,20220725,000000,14.8515,15.0858,14.7539,14.7539,9325.7904920642,0
+LCNB.US,D,20220726,000000,14.7442,15.1737,14.7442,14.9394,7624.6991229319,0
+LCNB.US,D,20220727,000000,14.9394,15.2718,14.9394,15.0956,8048.6917941064,0
+LCNB.US,D,20220728,000000,15.1542,15.1933,14.9394,14.9394,6816.6551191719,0
+LCNB.US,D,20220729,000000,14.9589,15.3565,14.9589,15.1347,7624.6991229319,0
+LCNB.US,D,20220801,000000,15.2788,15.2906,15.1835,15.2075,6482.7864940442,0
+LCNB.US,D,20220802,000000,15.0117,15.1054,14.9883,14.9883,7120.8237745797,0
+LCNB.US,D,20220803,000000,15.0712,15.125,14.9883,14.9883,7102.3893106156,0
+LCNB.US,D,20220804,000000,15.1347,15.2026,14.9883,15.0273,8033.329740803,0
+LCNB.US,D,20220805,000000,15.1347,15.1347,14.9883,14.998,43883.241466556,0
+LCNB.US,D,20220808,000000,14.998,15.1933,14.9102,14.9198,6104.87998278,0
+LCNB.US,D,20220809,000000,14.9296,15.0541,14.7148,14.7539,5120.6844344741,0
+LCNB.US,D,20220810,000000,14.8515,15.2128,14.6465,15.2128,8912.0391897587,0
+LCNB.US,D,20220811,000000,15.0956,15.5866,15.0956,15.4862,16645.296822701,0
+LCNB.US,D,20220812,000000,15.3691,15.5252,15.1737,15.5155,13518.606907012,0
+LCNB.US,D,20220815,000000,14.9785,15.9744,14.9785,15.9744,10556.803030112,0
+LCNB.US,D,20220816,000000,15.828,15.9744,15.8182,15.867,5546.7253794223,0
+LCNB.US,D,20220817,000000,15.867,15.867,15.8182,15.8182,13584.151667773,0
+LCNB.US,D,20220818,000000,15.7205,15.9256,15.7205,15.9061,5217.9774387291,0
+LCNB.US,D,20220819,000000,15.9159,16.3211,15.9159,16.1111,39166.066965519,0
+LCNB.US,D,20220822,000000,16.2088,16.2527,15.8812,16.1697,11666.967415506,0
+LCNB.US,D,20220823,000000,16.2439,16.3455,15.7303,15.9061,12932.800607708,0
+LCNB.US,D,20220824,000000,16.2967,16.2967,15.6255,15.6255,7755.7886444545,0
+LCNB.US,D,20220825,000000,15.9695,16.0147,15.8209,15.8572,6700.9276509528,0
+LCNB.US,D,20220826,000000,16.0867,16.0867,15.7206,15.7693,6161.2075115592,0
+LCNB.US,D,20220829,000000,15.7889,16.238,15.7889,15.867,5043.874167957,0
+LCNB.US,D,20220830,000000,15.9451,16.3065,15.867,15.867,6752.1344952975,0
+LCNB.US,D,20220831,000000,16.1537,16.391,15.7286,15.778,7926.3657330672,0
+LCNB.US,D,20220901,000000,15.778,15.9417,15.2145,15.61,12811.054365658,0
+LCNB.US,D,20220902,000000,15.6792,16.1142,15.6693,16.1142,2775.6441515488,0
+LCNB.US,D,20220906,000000,15.8077,15.8077,15.3332,15.3332,11627.561779174,0
+LCNB.US,D,20220907,000000,15.0564,15.432,15.0564,15.2739,9231.2421745752,0
+LCNB.US,D,20220908,000000,15.1552,15.4221,15.1552,15.2244,5634.233937364,0
+LCNB.US,D,20220909,000000,15.2733,16.0532,15.0761,15.1404,6804.5766062204,0
+LCNB.US,D,20220912,000000,15.3134,15.3442,15.0761,15.1058,8587.907742948,0
+LCNB.US,D,20220913,000000,14.9575,15.3727,14.9575,15.0465,9677.3278417884,0
+LCNB.US,D,20220914,000000,15.0664,15.343,14.8586,14.8586,10857.785831897,0
+LCNB.US,D,20220915,000000,15.1453,15.5803,14.829,15.0663,10508.807248703,0
+LCNB.US,D,20220916,000000,14.829,15.4571,14.74,14.7598,24543.815485853,0
+LCNB.US,D,20220919,000000,14.918,15.1355,14.7598,14.7598,14890.764415069,0
+LCNB.US,D,20220920,000000,14.829,15.3008,14.7301,14.7499,17672.477759369,0
+LCNB.US,D,20220921,000000,14.9674,15.4585,14.8003,15.1552,5813.2751235244,0
+LCNB.US,D,20220922,000000,15.1256,15.2343,14.7894,14.9773,9672.2701811624,0
+LCNB.US,D,20220923,000000,14.8488,15.0654,14.829,14.8389,17224.369027906,0
+LCNB.US,D,20220926,000000,14.9575,15.3165,14.9575,15.2145,23903.515650601,0
+LCNB.US,D,20220927,000000,15.3332,16.1043,14.9377,14.9377,42880.869851478,0
+LCNB.US,D,20220928,000000,14.9476,15.5802,14.9476,15.1849,8026.507413462,0
+LCNB.US,D,20220929,000000,15.3529,15.6509,15.2244,15.3628,20997.383854902,0
+LCNB.US,D,20220930,000000,15.3628,15.8967,15.3628,15.6792,25169.953871352,0
+LCNB.US,D,20221003,000000,15.7978,16.3613,15.7978,16.3613,22590.546952092,0
+LCNB.US,D,20221004,000000,16.4701,16.91,16.4701,16.6381,21441.446457864,0
+LCNB.US,D,20221005,000000,16.4107,16.7469,16.4107,16.559,7305.2850081944,0
+LCNB.US,D,20221006,000000,16.6282,16.6282,16.0153,16.4107,18413.930807141,0
+LCNB.US,D,20221007,000000,16.3119,16.3119,15.7286,15.8374,34273.742998152,0
+LCNB.US,D,20221010,000000,15.9164,16.1749,15.61,15.61,15293.354200899,0
+LCNB.US,D,20221011,000000,15.7583,16.0153,15.7583,15.8769,9997.9835254768,0
+LCNB.US,D,20221012,000000,15.8275,16.0549,15.8275,16.0549,1832.8962108624,0
+LCNB.US,D,20221013,000000,15.8967,16.4602,15.8967,16.4009,5867.8978582852,0
+LCNB.US,D,20221014,000000,16.5294,16.6431,16.4206,16.6085,5470.3657330816,0
+LCNB.US,D,20221017,000000,16.7568,16.8062,16.6282,16.8062,10005.064250353,0
+LCNB.US,D,20221018,000000,16.8062,17.0632,16.7568,16.9446,12508.606260223,0
+LCNB.US,D,20221019,000000,17.0286,17.0286,16.8062,16.8062,7130.2899505348,0
+LCNB.US,D,20221020,000000,16.9868,16.9868,16.8062,16.9841,8749.75288298,0
+LCNB.US,D,20221021,000000,17.3005,17.8541,17.0039,17.8541,5166.9060955216,0
+LCNB.US,D,20221024,000000,17.775,17.775,16.8062,16.8062,9279.7957165848,0
+LCNB.US,D,20221025,000000,17.0286,17.1917,16.8584,17.1917,6251.268533736,0
+LCNB.US,D,20221026,000000,17.0731,17.2016,16.8362,17.0533,12403.406919202,0
+LCNB.US,D,20221027,000000,17.0484,17.5476,17.0484,17.5476,6203.7265238516,0
+LCNB.US,D,20221028,000000,17.3203,17.7948,17.256,17.4784,6128.8731465868,0
+LCNB.US,D,20221031,000000,17.4783,17.5971,17.3104,17.4092,14545.831960376,0
+LCNB.US,D,20221101,000000,17.5971,17.6762,17.4686,17.6762,7319.4464579472,0
+LCNB.US,D,20221102,000000,17.5822,17.7948,17.3499,17.5378,33927.799011333,0
+LCNB.US,D,20221103,000000,17.429,17.6798,17.3993,17.4735,5330.774299804,0
+LCNB.US,D,20221104,000000,17.3994,17.6564,17.3993,17.6564,7771.6013179116,0
+LCNB.US,D,20221107,000000,17.7343,17.7343,17.3796,17.3796,6827.8418451,0
+LCNB.US,D,20221108,000000,17.5081,17.5378,17.3499,17.3499,9954.4876440932,0
+LCNB.US,D,20221109,000000,17.4058,17.422,17.3005,17.3895,12154.570016403,0
+LCNB.US,D,20221110,000000,17.4487,17.607,17.0533,17.1819,28145.88138369,0
+LCNB.US,D,20221111,000000,17.2214,17.3004,16.8507,17.1571,20032.382207461,0
+LCNB.US,D,20221114,000000,17.083,17.3845,16.8359,17.1127,7656.2866556388,0
+LCNB.US,D,20221115,000000,17.2016,17.357,16.8464,17.0435,10938.708401913,0
+LCNB.US,D,20221116,000000,17.0435,17.2461,17.0435,17.2313,2564.233937382,0
+LCNB.US,D,20221117,000000,17.1917,17.4349,17.1216,17.2807,9725.881383798,0
+LCNB.US,D,20221118,000000,17.3005,17.4425,17.0632,17.4389,18322.892915873,0
+LCNB.US,D,20221121,000000,17.4686,17.5378,17.1785,17.3993,11565.858319537,0
+LCNB.US,D,20221122,000000,17.4883,17.775,17.4883,17.7157,53054.85996674,0
+LCNB.US,D,20221123,000000,17.7849,17.8541,17.397,17.5476,5893.1861614152,0
+LCNB.US,D,20221125,000000,17.6296,17.8738,17.5773,17.6959,7439.818780846,0
+LCNB.US,D,20221128,000000,17.686,17.7948,17.5579,17.686,15868.915980138,0
+LCNB.US,D,20221129,000000,17.7157,18.2397,17.5816,18.21,53460.484348945,0
+LCNB.US,D,20221130,000000,18.23,18.25,17.975,18.24,10564,0
+LCNB.US,D,20221201,000000,18.33,18.48,17.8412,18.32,17085,0
+LCNB.US,D,20221202,000000,18.35,18.75,18.215,18.75,9709,0
+LCNB.US,D,20221205,000000,18.67,18.67,18.05,18.13,13539,0
+LCNB.US,D,20221206,000000,18.25,18.295,17.94,18.04,4037,0
+LCNB.US,D,20221207,000000,18.05,18.23,17.8801,18.09,9027,0
+LCNB.US,D,20221208,000000,18.1,18.56,18.1,18.55,6600,0
+LCNB.US,D,20221209,000000,18.43,18.67,17.8242,18.4,7547,0
+LCNB.US,D,20221212,000000,18.4,18.48,18.37,18.48,8457,0
+LCNB.US,D,20221213,000000,18.48,18.48,17.1,17.1,61977,0
+LCNB.US,D,20221214,000000,17.25,17.57,17.02,17.1,12213,0
+LCNB.US,D,20221215,000000,17.27,17.34,17.1501,17.33,15151,0
+LCNB.US,D,20221216,000000,17.15,17.56,17.145,17.34,13567,0
+LCNB.US,D,20221219,000000,17.34,17.34,17.01,17.03,23237,0
+LCNB.US,D,20221220,000000,17.16,17.32,17.02,17.09,26530,0
+LCNB.US,D,20221221,000000,17.24,17.685,17.08,17.39,12005,0
+LCNB.US,D,20221222,000000,17.51,17.66,17.41,17.41,4756,0
+LCNB.US,D,20221223,000000,17.65,17.96,17.5001,17.66,7304,0
+LCNB.US,D,20221227,000000,17.76,18.11,17.53,18.04,8418,0
+LCNB.US,D,20221228,000000,18.3199,18.3199,17.72,17.72,6032,0
+LCNB.US,D,20221229,000000,17.98,18.1179,17.77,18,5950,0
+LCNB.US,D,20221230,000000,17.98,18.2,17.85,18,11685,0
+LCNB.US,D,20230103,000000,18.06,18.2,18,18.2,9345,0
+LCNB.US,D,20230104,000000,17.9232,18.1999,17.78,17.98,10188,0
+LCNB.US,D,20230105,000000,17.95,18.17,17.94,18.08,19551,0
+LCNB.US,D,20230106,000000,18.19,18.2,18.01,18.2,10156,0
+LCNB.US,D,20230109,000000,18.33,18.33,18.08,18.08,8216,0
+LCNB.US,D,20230110,000000,18.1933,18.43,18.12,18.12,2956,0
+LCNB.US,D,20230111,000000,18.4106,18.48,17.51,18.34,10585,0
+LCNB.US,D,20230112,000000,18.45,18.56,18.255,18.38,7169,0
+LCNB.US,D,20230113,000000,18.37,18.63,18.065,18.46,2674,0
+LCNB.US,D,20230117,000000,18.75,18.75,18.49,18.59,5262,0
+LCNB.US,D,20230118,000000,18.65,18.65,17.66,17.67,17415,0
+LCNB.US,D,20230119,000000,17.72,17.825,17.27,17.38,23175,0
+LCNB.US,D,20230120,000000,17.33,18.02,17.33,17.84,11479,0
+LCNB.US,D,20230123,000000,17.56,18.13,17.4001,17.46,18634,0
+LCNB.US,D,20230124,000000,17.6,17.8,17.6,17.75,10061,0
+LCNB.US,D,20230125,000000,17.68,18.08,17.68,18.06,9686,0
+LCNB.US,D,20230126,000000,18.15,18.165,18,18.05,6459,0
+LCNB.US,D,20230127,000000,18.23,18.26,18.1,18.2,5715,0
+LCNB.US,D,20230130,000000,18.16,18.3,18.11,18.265,6636,0
+LCNB.US,D,20230131,000000,18.34,18.34,18.13,18.25,15411,0
+LCNB.US,D,20230201,000000,18.25,18.79,18.12,18.51,24479,0
+LCNB.US,D,20230202,000000,18.67,18.8999,18.5816,18.74,10503,0
+LCNB.US,D,20230203,000000,18.58,18.8999,18.58,18.8,13809,0
+LCNB.US,D,20230206,000000,18.85,19.1,18.7958,18.83,15196,0
+LCNB.US,D,20230207,000000,18.81,19.05,18.81,19.01,6769,0
+LCNB.US,D,20230208,000000,19,19,18.83,18.98,6097,0
+LCNB.US,D,20230209,000000,18.98,18.98,18.5601,18.74,13240,0
+LCNB.US,D,20230210,000000,18.62,18.89,18.62,18.82,5332,0
+LCNB.US,D,20230213,000000,18.8,18.8,18.61,18.64,8811,0
+LCNB.US,D,20230214,000000,18.68,18.6833,18.36,18.37,11531,0
+LCNB.US,D,20230215,000000,18.48,18.6899,18.22,18.56,6335,0
+LCNB.US,D,20230216,000000,18.44,18.72,18.38,18.72,6163,0
+LCNB.US,D,20230217,000000,18.67,18.82,18.6313,18.82,13130,0
+LCNB.US,D,20230221,000000,18.82,18.82,18.7,18.73,8550,0
+LCNB.US,D,20230222,000000,18.67,18.8,18.58,18.58,5366,0
+LCNB.US,D,20230223,000000,18.65,18.82,18.6,18.8,6346,0
+LCNB.US,D,20230224,000000,18.8,18.8,18.58,18.58,13118,0
+LCNB.US,D,20230227,000000,18.81,18.81,18.25,18.54,11004,0
+LCNB.US,D,20230228,000000,18.64,18.64,18.24,18.27,12710,0
+LCNB.US,D,20230301,000000,18.175,18.2,17.9527,17.99,27007,0
+LCNB.US,D,20230302,000000,17.86,17.9175,17.79,17.8,15085,0
+LCNB.US,D,20230303,000000,17.79,17.985,17.72,17.8,15112,0
+LCNB.US,D,20230306,000000,17.72,18.08,17.72,17.96,39934,0
+LCNB.US,D,20230307,000000,18,18,17.53,17.64,13288,0
+LCNB.US,D,20230308,000000,17.74,17.75,17.5,17.73,18285,0
+LCNB.US,D,20230309,000000,17.56,17.6,17.14,17.5,23494,0
+LCNB.US,D,20230310,000000,17.31,17.45,17.15,17.35,32452,0
+LCNB.US,D,20230313,000000,17.11,17.2359,15.6,15.6,66093,0
+LCNB.US,D,20230314,000000,16.11,16.95,15.59,15.74,40449,0
+LCNB.US,D,20230315,000000,15.87,16.13,15.27,15.76,41289,0
+LCNB.US,D,20230316,000000,15.61,16.69,15.61,16.69,29830,0
+LCNB.US,D,20230317,000000,16.46,16.6,15.7705,16.6,26750,0
+LCNB.US,D,20230320,000000,16.81,16.99,16.39,16.48,18405,0
+LCNB.US,D,20230321,000000,16.71,17.23,16.385,16.54,9894,0
+LCNB.US,D,20230322,000000,16.553,16.73,16.18,16.35,16936,0
+LCNB.US,D,20230323,000000,16.52,16.525,16.25,16.51,16613,0
+LCNB.US,D,20230324,000000,16.48,17.05,16.29,16.97,52102,0
+LCNB.US,D,20230327,000000,16.95,16.95,16.63,16.8,24688,0
+LCNB.US,D,20230328,000000,16.85,17.115,16.335,16.88,16514,0
+LCNB.US,D,20230329,000000,16.5,17.0399,16.26,16.28,21262,0
+LCNB.US,D,20230330,000000,16.45,16.64,16.1501,16.18,20947,0
+LCNB.US,D,20230331,000000,16.29,16.545,16.25,16.34,13233,0
+LCNB.US,D,20230403,000000,16.3,16.71,16.3,16.3,20633,0
+LCNB.US,D,20230404,000000,16.31,16.36,16.04,16.04,19399,0
+LCNB.US,D,20230405,000000,15.98,16.33,15.79,16.24,16153,0
+LCNB.US,D,20230406,000000,16.1025,16.35,16,16.24,48651,0
+LCNB.US,D,20230410,000000,16.11,16.62,16.11,16.42,16149,0
+LCNB.US,D,20230411,000000,16.41,17.25,16.41,17.11,33938,0
+LCNB.US,D,20230412,000000,17.02,17.25,16.6701,17.25,11537,0
+LCNB.US,D,20230413,000000,17.24,17.38,16.96,17.25,18793,0
+LCNB.US,D,20230414,000000,17.37,17.3799,17.11,17.11,12166,0
+LCNB.US,D,20230417,000000,17.08,17.28,17,17.15,11059,0
+LCNB.US,D,20230418,000000,17.1,17.3499,16.7201,16.76,12831,0
+LCNB.US,D,20230419,000000,16.95,17.375,16.86,17.11,11473,0
+LCNB.US,D,20230420,000000,16.9,17.355,16.61,16.79,14152,0
+LCNB.US,D,20230421,000000,16.69,16.8799,16.38,16.46,11290,0
+LCNB.US,D,20230424,000000,16,16.75,15.8501,16.05,23585,0
+LCNB.US,D,20230425,000000,15.83,15.95,15.17,15.38,23957,0
+LCNB.US,D,20230426,000000,15.39,15.73,15.2,15.27,19037,0
+LCNB.US,D,20230427,000000,15.3,15.74,15.3,15.48,13478,0
+LCNB.US,D,20230428,000000,15.48,15.8,15.1768,15.3,22577,0
+LCNB.US,D,20230501,000000,15.43,15.68,15.3,15.33,16139,0
+LCNB.US,D,20230502,000000,15.42,15.575,14.84,15.05,31250,0
+LCNB.US,D,20230503,000000,15.03,15.1958,15.01,15.01,13646,0
+LCNB.US,D,20230504,000000,14.97,15.05,14.6,14.6,21297,0
+LCNB.US,D,20230505,000000,14.82,15.48,14.82,15.1,20785,0
+LCNB.US,D,20230508,000000,15,15.1484,14.71,14.73,17344,0
+LCNB.US,D,20230509,000000,14.46,14.57,14.25,14.56,20305,0
+LCNB.US,D,20230510,000000,14.67,15.129,14.67,14.97,19471,0
+LCNB.US,D,20230511,000000,15.01,15.25,15.01,15.05,9405,0
+LCNB.US,D,20230512,000000,15.305,15.305,15.07,15.07,17556,0
+LCNB.US,D,20230515,000000,15.72,15.83,15.25,15.35,16263,0
+LCNB.US,D,20230516,000000,15.49,15.49,15.01,15.05,10636,0
+LCNB.US,D,20230517,000000,15.51,15.695,15.2201,15.65,15202,0
+LCNB.US,D,20230518,000000,15.5,15.5,14.77,14.95,23306,0
+LCNB.US,D,20230519,000000,14.9,15.0362,14.48,14.64,13818,0
+LCNB.US,D,20230522,000000,14.6,14.79,14.51,14.59,17682,0
+LCNB.US,D,20230523,000000,14.78,15.19,14.57,14.57,64230,0
+LCNB.US,D,20230524,000000,14.45,15.14,14.26,14.43,25495,0
+LCNB.US,D,20230525,000000,14.43,14.58,14.35,14.36,12841,0
+LCNB.US,D,20230526,000000,14.45,14.6,14.26,14.325,25848,0
+LCNB.US,D,20230530,000000,14.47,14.55,14.225,14.415,14032,0
+LCNB.US,D,20230531,000000,14.15,14.2,13.54,13.59,26800,0
+LCNB.US,D,20230601,000000,13.73,13.74,13.33,13.4,45467,0
+LCNB.US,D,20230602,000000,13.5,14.18,13.4947,13.92,42977,0
+LCNB.US,D,20230605,000000,14.02,14.24,13.77,13.77,36427,0
+LCNB.US,D,20230606,000000,13.87,14.5,13.87,14.34,24752,0
+LCNB.US,D,20230607,000000,14.47,14.97,14.0814,14.7,45861,0
+LCNB.US,D,20230608,000000,14.83,15.23,14.47,15.185,40203,0
+LCNB.US,D,20230609,000000,15.25,15.45,15.01,15.3,45636,0
+LCNB.US,D,20230612,000000,15.3,15.4899,15.142,15.38,21444,0
+LCNB.US,D,20230613,000000,15.5,15.5,15.2,15.21,16676,0
+LCNB.US,D,20230614,000000,15.35,15.4045,15.07,15.07,22635,0
+LCNB.US,D,20230615,000000,15.25,15.42,14.97,15.12,42877,0
+LCNB.US,D,20230616,000000,15.1,15.31,14.96,15.01,47652,0
+LCNB.US,D,20230620,000000,15.22,15.3,14.91,14.91,37514,0
+LCNB.US,D,20230621,000000,14.94,15.225,14.87,14.97,45793,0
+LCNB.US,D,20230622,000000,14.98,15.23,14.82,15.18,38463,0
+LCNB.US,D,20230623,000000,15.05,15.22,14.87,15.02,1109648,0
+LCNB.US,D,20230626,000000,15.01,15.24,14.85,15.09,45074,0
+LCNB.US,D,20230627,000000,14.83,14.94,14.56,14.59,33386,0
+LCNB.US,D,20230628,000000,14.67,14.96,14.4045,14.72,15497,0
+LCNB.US,D,20230629,000000,14.75,14.8373,14.695,14.83,16441,0
+LCNB.US,D,20230630,000000,14.86,14.86,14.5101,14.76,17766,0
+LCNB.US,D,20230703,000000,14.67,14.88,14.67,14.75,10920,0
+LCNB.US,D,20230705,000000,14.76,14.775,14.59,14.63,20745,0
+LCNB.US,D,20230706,000000,14.03,14.56,14.03,14.4,34669,0
+LCNB.US,D,20230707,000000,14.32,14.69,14.32,14.5,54606,0
+LCNB.US,D,20230710,000000,14.55,14.81,14.36,14.36,13399,0
+LCNB.US,D,20230711,000000,14.82,14.82,14.44,14.49,12880,0
+LCNB.US,D,20230712,000000,14.64,14.84,14.45,14.53,19869,0
+LCNB.US,D,20230713,000000,14.58,14.6414,14.46,14.5,13791,0
+LCNB.US,D,20230714,000000,14.57,14.71,14.35,14.49,20886,0
+LCNB.US,D,20230717,000000,14.49,14.74,14.36,14.69,23138,0
+LCNB.US,D,20230718,000000,14.69,14.99,14.69,14.92,30037,0
+LCNB.US,D,20230719,000000,14.92,15.5,14.78,15.5,29123,0
+LCNB.US,D,20230720,000000,15.47,16.44,15.38,16.3,58354,0
+LCNB.US,D,20230721,000000,16.38,16.47,15.33,16.29,31794,0
+LCNB.US,D,20230724,000000,16.25,17.47,16.25,16.75,35805,0
+LCNB.US,D,20230725,000000,16.85,16.99,16.56,16.57,22274,0
+LCNB.US,D,20230726,000000,16.5355,17.26,16.5355,16.84,22114,0
+LCNB.US,D,20230727,000000,16.97,17.45,16.85,17.28,33662,0
+LCNB.US,D,20230728,000000,17.26,17.72,17.19,17.35,34662,0
+LCNB.US,D,20230731,000000,17.51,17.5967,17.01,17.53,30010,0
+LCNB.US,D,20230801,000000,17.46,17.63,17.07,17.48,30593,0
+LCNB.US,D,20230802,000000,17.37,17.49,16.98,17.29,21230,0
+LCNB.US,D,20230803,000000,17.57,17.57,17.135,17.39,24989,0
+LCNB.US,D,20230804,000000,17.38,17.38,17.03,17.14,22615,0
+LCNB.US,D,20230807,000000,17.04,17.25,16.96,17.22,22738,0
+LCNB.US,D,20230808,000000,17.11,17.25,16.86,17.23,11461,0
+LCNB.US,D,20230809,000000,17.22,17.22,16.86,17.06,16048,0
+LCNB.US,D,20230810,000000,17.06,17.23,16.95,17.1,13547,0
+LCNB.US,D,20230811,000000,16.96,16.98,16.59,16.66,13038,0
+LCNB.US,D,20230814,000000,16.58,16.81,16.11,16.11,10555,0
+LCNB.US,D,20230815,000000,16.08,16.08,15.5401,15.7,25794,0
+LCNB.US,D,20230816,000000,15.83,15.885,15.6,15.72,12302,0
+LCNB.US,D,20230817,000000,15.7855,16.22,15.77,16.1,14759,0
+LCNB.US,D,20230818,000000,15.92,16.355,15.92,16.1,14802,0
+LCNB.US,D,20230821,000000,16.02,16.315,15.81,15.84,8928,0
+LCNB.US,D,20230822,000000,15.93,15.93,15.4,15.47,10795,0
+LCNB.US,D,20230823,000000,15.715,15.93,15.705,15.85,17177,0
+LCNB.US,D,20230824,000000,15.74,15.905,15.4966,15.74,9383,0
+LCNB.US,D,20230825,000000,15.84,15.99,15.71,15.88,8389,0
+LCNB.US,D,20230828,000000,15.89,16.01,15.75,15.98,10814,0
+LCNB.US,D,20230829,000000,15.83,15.9599,15.72,15.8,7622,0
+LCNB.US,D,20230830,000000,15.71,15.72,15.46,15.49,16480,0
+LCNB.US,D,20230831,000000,15.39,15.39,14.91,14.91,18234,0
+LCNB.US,D,20230901,000000,15.08,15.3499,15,15.02,19444,0
+LCNB.US,D,20230905,000000,15,15.04,14.66,15.04,23560,0
+LCNB.US,D,20230906,000000,15.04,15.07,14.7,14.71,10429,0
+LCNB.US,D,20230907,000000,14.76,15.23,14.76,15.12,46234,0
+LCNB.US,D,20230908,000000,15.0244,15.2,15.0244,15.15,13045,0
+LCNB.US,D,20230911,000000,15.27,15.28,15.08,15.27,10801,0
+LCNB.US,D,20230912,000000,15.175,15.33,15.1301,15.33,13095,0
+LCNB.US,D,20230913,000000,15.33,15.34,15.03,15.07,14642,0
+LCNB.US,D,20230914,000000,15.14,15.31,15.14,15.29,16520,0
+LCNB.US,D,20230915,000000,15.38,15.885,15.13,15.71,105431,0
+LCNB.US,D,20230918,000000,15.59,15.59,15.145,15.15,12902,0
+LCNB.US,D,20230919,000000,15.21,15.21,15.01,15.12,20356,0
+LCNB.US,D,20230920,000000,15.26,15.27,14.83,14.85,24628,0
+LCNB.US,D,20230921,000000,14.85,14.98,14.58,14.79,7229,0
+LCNB.US,D,20230922,000000,14.73,14.8528,14.545,14.62,12390,0
+LCNB.US,D,20230925,000000,14.54,14.95,14.54,14.7,23620,0
+LCNB.US,D,20230926,000000,14.53,14.804,14.26,14.34,21812,0
+LCNB.US,D,20230927,000000,14.43,14.43,14,14.17,19004,0
+LCNB.US,D,20230928,000000,14.26,14.26,13.9,14.17,22233,0
+LCNB.US,D,20230929,000000,13.99,14.28,13.9,14.27,19089,0
+LCNB.US,D,20231002,000000,14.27,14.27,13.76,13.91,21293,0
+LCNB.US,D,20231003,000000,13.84,13.97,13.51,13.77,21376,0
+LCNB.US,D,20231004,000000,13.67,13.87,13.56,13.69,21072,0
+LCNB.US,D,20231005,000000,13.8,13.87,13.57,13.81,25840,0
+LCNB.US,D,20231006,000000,13.69,13.88,13.51,13.66,56962,0
+LCNB.US,D,20231009,000000,13.51,14.12,13.51,13.88,43175,0
+LCNB.US,D,20231010,000000,13.93,13.9562,13.62,13.79,30892,0
+LCNB.US,D,20231011,000000,13.9885,14.0199,13.7,13.95,18406,0
+LCNB.US,D,20231012,000000,13.87,13.87,13.52,13.75,21179,0
+LCNB.US,D,20231013,000000,13.75,13.75,13.5,13.53,23137,0
+LCNB.US,D,20231016,000000,13.56,13.89,13.535,13.79,26971,0
+LCNB.US,D,20231017,000000,13.85,14.18,13.62,14.04,25976,0
+LCNB.US,D,20231018,000000,14.1329,14.1329,13.31,13.5,40341,0
+LCNB.US,D,20231019,000000,13.6912,13.7,12.78,13.18,20935,0
+LCNB.US,D,20231020,000000,13.32,13.4699,12.84,13.29,27011,0
+LCNB.US,D,20231023,000000,12.995,13.23,12.99,13.04,13659,0
+LCNB.US,D,20231024,000000,13,13.45,13,13.43,24149,0
+LCNB.US,D,20231025,000000,13.31,13.81,13.29,13.51,13818,0
+LCNB.US,D,20231026,000000,13.3745,14.18,13.3745,14.11,17253,0
+LCNB.US,D,20231027,000000,13.99,14.4,13.99,14.12,15721,0
+LCNB.US,D,20231030,000000,14.17,14.23,13.9,14.13,9594,0
+LCNB.US,D,20231031,000000,14.03,14.12,13.65,13.99,43212,0
+LCNB.US,D,20231101,000000,13.88,14.15,13.6844,14.01,25958,0
+LCNB.US,D,20231102,000000,14,14.45,13.45,14.24,22057,0
+LCNB.US,D,20231103,000000,14.15,15.02,14.15,14.9,16892,0
+LCNB.US,D,20231106,000000,14.805,15.27,14.75,15.05,21468,0
+LCNB.US,D,20231107,000000,14.97,15.45,14.93,15.16,54936,0
+LCNB.US,D,20231108,000000,15.22,15.22,14.81,15.04,37296,0
+LCNB.US,D,20231109,000000,14.99,15.1,14.63,14.63,16227,0
+LCNB.US,D,20231110,000000,14.575,14.575,14.365,14.48,18571,0
+LCNB.US,D,20231113,000000,14.3,14.5,14.19,14.21,18067,0
+LCNB.US,D,20231114,000000,14.34,15.24,14.28,15.19,89200,0
+LCNB.US,D,20231115,000000,15.05,15.44,14.6301,15.21,15186,0
+LCNB.US,D,20231116,000000,15.2,15.39,14.93,15.11,11908,0
+LCNB.US,D,20231117,000000,15.19,15.24,14.8394,15.115,35234,0
+LCNB.US,D,20231120,000000,14.94,15.025,14.52,14.75,19052,0
+LCNB.US,D,20231121,000000,14.76,14.88,14.47,14.7,12837,0
+LCNB.US,D,20231122,000000,14.85,14.95,14.74,14.89,6854,0
+LCNB.US,D,20231124,000000,14.9,14.99,14.8,14.83,11765,0
+LCNB.US,D,20231127,000000,14.97,14.99,14.5533,14.76,22163,0
+LCNB.US,D,20231128,000000,14.88,14.98,14.63,14.65,17641,0
+LCNB.US,D,20231129,000000,14.93,14.9599,14.51,14.93,26103,0
+LCNB.US,D,20231130,000000,14.5,14.971,14.4323,14.56,11045,0
+LCNB.US,D,20231201,000000,14.4,14.97,14.34,14.91,31742,0
+LCNB.US,D,20231204,000000,14.95,14.98,14.78,14.82,19873,0
+LCNB.US,D,20231205,000000,14.67,14.76,14.61,14.68,18650,0
+LCNB.US,D,20231206,000000,14.81,14.98,14.34,14.63,22225,0
+LCNB.US,D,20231207,000000,14.72,14.98,14.71,14.95,23827,0
+LCNB.US,D,20231208,000000,14.85,15.48,14.5352,15.14,31618,0
+LCNB.US,D,20231211,000000,15.08,15.1,14.85,14.89,16492,0
+LCNB.US,D,20231212,000000,14.99,15,14.76,14.915,14581,0
+LCNB.US,D,20231213,000000,14.99,15.89,14.99,15.6,39724,0
+LCNB.US,D,20231214,000000,15.74,15.89,15.41,15.89,32791,0
+LCNB.US,D,20231215,000000,16.01,17.09,15.585,17.09,125146,0
+LCNB.US,D,20231218,000000,17.01,17.01,16.14,16.14,34756,0
+LCNB.US,D,20231219,000000,16.05,16.56,16.05,16.45,29181,0
+LCNB.US,D,20231220,000000,16.54,16.69,16.17,16.27,31279,0
+LCNB.US,D,20231221,000000,16.46,16.58,16.4,16.4,10965,0
+LCNB.US,D,20231222,000000,16.55,16.69,16.52,16.67,18841,0
+LCNB.US,D,20231226,000000,16.366,16.65,16.003,16.58,18059,0
+LCNB.US,D,20231227,000000,16.69,16.69,16.5,16.65,22008,0
+LCNB.US,D,20231228,000000,16.66,16.67,16.1601,16.32,24176,0
+LCNB.US,D,20231229,000000,16.24,16.24,15.75,15.77,30851,0
+LCNB.US,D,20240102,000000,15.86,16.47,15.86,16.05,26696,0
+LCNB.US,D,20240103,000000,16.11,16.2924,15.71,15.86,28101,0
+LCNB.US,D,20240104,000000,15.98,15.98,15.31,15.5,18758,0
+LCNB.US,D,20240105,000000,15.55,15.95,15.52,15.7,50076,0
+LCNB.US,D,20240108,000000,15.76,15.8,15.484,15.75,25175,0
+LCNB.US,D,20240109,000000,15.57,15.865,15.43,15.43,13332,0
+LCNB.US,D,20240110,000000,15.5,15.595,15.07,15.19,19829,0
+LCNB.US,D,20240111,000000,15.03,15.22,14.85,15.12,26899,0
+LCNB.US,D,20240112,000000,15.29,15.63,14.77,14.79,23356,0
+LCNB.US,D,20240116,000000,14.84,15.18,14.501,14.75,19425,0
+LCNB.US,D,20240117,000000,14.8,14.99,14.7,14.9,20012,0
+LCNB.US,D,20240118,000000,15.15,15.15,14.66,14.86,16004,0
+LCNB.US,D,20240119,000000,14.89,15.19,14.77,15.19,25594,0
+LCNB.US,D,20240122,000000,15.38,15.49,14.99,15.49,20303,0
+LCNB.US,D,20240123,000000,15.67,15.67,14.81,14.83,18515,0
+LCNB.US,D,20240124,000000,15.04,15.42,14.7762,15.2,19900,0
+LCNB.US,D,20240125,000000,15.45,15.515,14.886,15.33,22079,0
+LCNB.US,D,20240126,000000,15.55,15.825,15.351,15.77,20586,0
+LCNB.US,D,20240129,000000,15.54,16.005,15.54,15.75,11715,0
+LCNB.US,D,20240130,000000,15.7214,15.84,15.51,15.65,8206,0
+LCNB.US,D,20240131,000000,15.46,15.75,14.77,14.77,16091,0
+LCNB.US,D,20240201,000000,14.78,14.84,13.94,14.84,25004,0
+LCNB.US,D,20240202,000000,14.39,15.4,14.39,14.47,16268,0
+LCNB.US,D,20240205,000000,14.37,14.69,14.06,14.39,38100,0
+LCNB.US,D,20240206,000000,14.27,14.4799,13.77,14.14,22519,0
+LCNB.US,D,20240207,000000,14.01,14.01,13.3,13.66,46960,0
+LCNB.US,D,20240208,000000,13.68,14.3849,13.68,14.01,28285,0
+LCNB.US,D,20240209,000000,14.4679,14.4679,14.14,14.14,15879,0
+LCNB.US,D,20240212,000000,14.06,14.585,14.06,14.29,20472,0
+LCNB.US,D,20240213,000000,14.14,14.2,13.62,13.62,34080,0
+LCNB.US,D,20240214,000000,13.85,14.29,13.7618,14.25,21462,0
+LCNB.US,D,20240215,000000,14.42,14.72,14.23,14.63,38092,0
+LCNB.US,D,20240216,000000,14.5,14.5814,14.4,14.51,12754,0
+LCNB.US,D,20240220,000000,14.46,14.61,14.05,14.09,27066,0
+LCNB.US,D,20240221,000000,14.19,14.23,13.95,13.97,24322,0
+LCNB.US,D,20240222,000000,13.85,14.1,13.85,13.99,23291,0
+LCNB.US,D,20240223,000000,13.8805,14.45,13.8805,14.25,13647,0
+LCNB.US,D,20240226,000000,14.11,14.32,14,14.02,11836,0
+LCNB.US,D,20240227,000000,14.2691,14.35,14.06,14.24,19970,0
+LCNB.US,D,20240228,000000,14.2,14.3358,13.98,14,18162,0
+LCNB.US,D,20240229,000000,14.02,14.26,13.91,14.08,12302,0
+LCNB.US,D,20240301,000000,14.08,14.215,13.85,13.87,11819,0
+LCNB.US,D,20240304,000000,13.85,14.32,13.85,14.3,27685,0
+LCNB.US,D,20240305,000000,14.11,14.64,14.11,14.47,24087,0
+LCNB.US,D,20240306,000000,14.57,14.57,14.1119,14.33,13714,0
+LCNB.US,D,20240307,000000,14.35,14.7,14.32,14.33,23398,0
+LCNB.US,D,20240308,000000,14.42,14.7,14.21,14.56,14246,0
+LCNB.US,D,20240311,000000,14.46,14.73,14.45,14.58,16642,0
+LCNB.US,D,20240312,000000,14.51,14.75,14.4776,14.65,15546,0
+LCNB.US,D,20240313,000000,14.56,14.88,14.56,14.71,34131,0
+LCNB.US,D,20240314,000000,14.62,14.82,14.28,14.28,36956,0
+LCNB.US,D,20240315,000000,14.3,15.79,14.3,15.68,410899,0
+LCNB.US,D,20240318,000000,15.49,15.49,15.21,15.32,59251,0
+LCNB.US,D,20240319,000000,15.38,15.49,15.13,15.28,50250,0
+LCNB.US,D,20240320,000000,15.21,15.95,15.2,15.87,26026,0
+LCNB.US,D,20240321,000000,15.87,15.87,15.505,15.57,34103,0
+LCNB.US,D,20240322,000000,15.1301,15.6592,14.92,15.09,29299,0
+LCNB.US,D,20240325,000000,15.04,15.4099,14.67,14.67,16146,0
+LCNB.US,D,20240326,000000,14.67,15.3774,14.5,14.67,20204,0
+LCNB.US,D,20240327,000000,14.7,15.39,14.61,15.39,16274,0
+LCNB.US,D,20240328,000000,15.65,15.98,15.34,15.94,21900,0
+LCNB.US,D,20240401,000000,15.84,15.84,14.96,15.06,16811,0
+LCNB.US,D,20240402,000000,14.85,15.15,14.75,14.82,15881,0
+LCNB.US,D,20240403,000000,14.74,14.97,14.74,14.85,10301,0
+LCNB.US,D,20240404,000000,14.99,15.135,14.85,14.95,14000,0
+LCNB.US,D,20240405,000000,14.91,15.1863,14.79,14.86,11649,0
+LCNB.US,D,20240408,000000,15.06,15.2025,14.78,14.97,11261,0
+LCNB.US,D,20240409,000000,15,15.25,15,15.04,5427,0
+LCNB.US,D,20240410,000000,14.75,14.75,14.07,14.3,29253,0
+LCNB.US,D,20240411,000000,14.4944,14.4944,14.3503,14.44,11165,0
+LCNB.US,D,20240412,000000,14.45,14.45,14,14.04,17285,0
+LCNB.US,D,20240415,000000,14.28,14.38,14.08,14.38,9114,0
+LCNB.US,D,20240416,000000,14.35,14.64,14.08,14.64,17594,0
+LCNB.US,D,20240417,000000,14.62,14.68,14.27,14.5,30556,0
+LCNB.US,D,20240418,000000,14.2529,15.145,14.2529,14.77,48845,0
+LCNB.US,D,20240419,000000,14.73,15.04,14.73,14.96,19914,0
+LCNB.US,D,20240422,000000,14.82,15.41,14.71,15.11,27586,0
+LCNB.US,D,20240423,000000,14.905,15.62,14.905,15.23,21694,0
+LCNB.US,D,20240424,000000,15.13,15.36,14.92,15.26,18304,0
+LCNB.US,D,20240425,000000,14.96,15.4757,14.8744,15.17,13922,0
+LCNB.US,D,20240426,000000,15.29,15.73,15.16,15.24,16804,0
+LCNB.US,D,20240429,000000,15.16,15.45,15.05,15.35,15572,0
+LCNB.US,D,20240430,000000,14.81,15,14,14.1,52531,0
+LCNB.US,D,20240501,000000,14.27,14.59,14.2,14.37,27427,0
+LCNB.US,D,20240502,000000,14.49,14.98,14.4444,14.47,22079,0
+LCNB.US,D,20240503,000000,14.74,14.74,14.3,14.63,18273,0
+LCNB.US,D,20240506,000000,14.49,14.6,14.3485,14.35,9503,0
+LCNB.US,D,20240507,000000,14.3317,14.7,14.3,14.6,26199,0
+LCNB.US,D,20240508,000000,14.61,14.77,14.51,14.71,14496,0
+LCNB.US,D,20240509,000000,14.63,14.845,14.63,14.84,13652,0
+LCNB.US,D,20240510,000000,14.9546,14.9546,14.5,14.65,20553,0
+LCNB.US,D,20240513,000000,14.66,14.79,14.5875,14.71,10248,0
+LCNB.US,D,20240514,000000,14.91,14.91,14.7011,14.89,11352,0
+LCNB.US,D,20240515,000000,15,15,14.595,14.7,10906,0
+LCNB.US,D,20240516,000000,14.8007,14.8399,14.75,14.75,17453,0
+LCNB.US,D,20240517,000000,14.83,14.9,14.7682,14.86,12341,0
+LCNB.US,D,20240520,000000,14.76,14.96,14.46,14.46,13248,0
+LCNB.US,D,20240521,000000,14.36,14.66,14.36,14.62,7223,0
+LCNB.US,D,20240522,000000,14.5573,14.71,14.475,14.67,13518,0
+LCNB.US,D,20240523,000000,14.68,14.68,14.26,14.27,26170,0
+LCNB.US,D,20240524,000000,14.31,14.4509,14.27,14.42,11516,0
+LCNB.US,D,20240528,000000,14.64,14.64,13.73,13.84,27975,0
+LCNB.US,D,20240529,000000,13.67,14.06,13.67,13.85,21708,0
+LCNB.US,D,20240530,000000,14.07,14.37,14.01,14.08,16533,0
+LCNB.US,D,20240531,000000,14.24,14.2624,13.97,14.1,26067,0
+LCNB.US,D,20240603,000000,13.97,14.1,13.73,14.1,19822,0
+LCNB.US,D,20240604,000000,13.99,13.99,13.72,13.85,10243,0
+LCNB.US,D,20240605,000000,13.93,14.08,13.51,13.71,44583,0
+LCNB.US,D,20240606,000000,13.72,13.7758,13.5,13.7,11120,0
+LCNB.US,D,20240607,000000,13.7,13.73,13.54,13.71,13450,0
+LCNB.US,D,20240610,000000,13.5558,13.79,13.5401,13.74,11427,0
+LCNB.US,D,20240611,000000,13.85,13.87,13.57,13.77,20461,0
+LCNB.US,D,20240612,000000,14.03,14.28,13.74,13.89,56417,0
+LCNB.US,D,20240613,000000,14.19,14.19,13.76,13.91,16001,0
+LCNB.US,D,20240614,000000,13.82,14,13.82,13.95,16971,0
+LCNB.US,D,20240617,000000,14.04,14.2999,14.005,14.26,23458,0
+LCNB.US,D,20240618,000000,14.15,14.25,13.76,13.83,25727,0
+LCNB.US,D,20240620,000000,13.88,13.95,13.46,13.72,8554,0
+LCNB.US,D,20240621,000000,13.73,13.827,12.8,12.82,168788,0
+LCNB.US,D,20240624,000000,12.99,13.24,12.8,12.82,60903,0
+LCNB.US,D,20240625,000000,12.78,13.04,12.42,12.62,53726,0
+LCNB.US,D,20240626,000000,12.64,13.235,12.64,13.14,25946,0
+LCNB.US,D,20240627,000000,13.12,13.42,13.12,13.35,19781,0
+LCNB.US,D,20240628,000000,13.49,13.94,13.31,13.91,210992,0
+LCNB.US,D,20240701,000000,13.92,13.92,13.465,13.56,17208,0
+LCNB.US,D,20240702,000000,13.62,13.62,13.09,13.24,26176,0
+LCNB.US,D,20240703,000000,13.23,13.3,13.01,13.25,18149,0
+LCNB.US,D,20240705,000000,13.18,13.36,13.02,13.06,34922,0
+LCNB.US,D,20240708,000000,13.23,13.33,13.0356,13.2,15836,0
+LCNB.US,D,20240709,000000,13.22,13.39,13.15,13.39,13498,0
+LCNB.US,D,20240710,000000,13.35,13.59,13.28,13.59,11040,0
+LCNB.US,D,20240711,000000,13.7,14.21,13.58,14.02,39792,0
+LCNB.US,D,20240712,000000,14.22,14.44,13.85,13.95,35700,0
+LCNB.US,D,20240715,000000,14.13,14.55,13.99,14.21,63358,0
+LCNB.US,D,20240716,000000,14.3,15.205,14.3,15.17,40405,0
+LCNB.US,D,20240717,000000,15,15.3,14.84,15.13,37046,0
+LCNB.US,D,20240718,000000,14.9,15.24,14.48,14.75,29395,0
+LCNB.US,D,20240719,000000,14.79,15.05,14.78,14.85,15477,0
+LCNB.US,D,20240722,000000,14.94,15,14.4841,14.95,17842,0
+LCNB.US,D,20240723,000000,14.83,15.6304,14.83,15.5,33836,0
+LCNB.US,D,20240724,000000,15.5,15.5,14.94,15.01,28742,0
+LCNB.US,D,20240725,000000,15.02,15.71,15.02,15.53,31430,0
+LCNB.US,D,20240726,000000,15.73,15.73,15.27,15.56,20226,0
+LCNB.US,D,20240729,000000,15.56,15.56,14.71,14.76,13547,0
+LCNB.US,D,20240730,000000,14.7,15.16,14.5601,15.16,18818,0
+LCNB.US,D,20240731,000000,15.22,15.52,15.1452,15.29,19055,0
+LCNB.US,D,20240801,000000,15.35,15.35,14.14,14.6,35925,0
+LCNB.US,D,20240802,000000,14.13,14.44,13.87,13.99,27028,0
+LCNB.US,D,20240805,000000,13.43,13.7295,13.26,13.33,44860,0
+LCNB.US,D,20240806,000000,13.38,13.57,13.24,13.51,22130,0
+LCNB.US,D,20240807,000000,13.7,13.725,13.45,13.49,16743,0
+LCNB.US,D,20240808,000000,13.63,14.04,13.595,13.98,35482,0
+LCNB.US,D,20240809,000000,14.05,14.08,13.83,13.9,11577,0
+LCNB.US,D,20240812,000000,14.01,14.01,13.62,13.72,15628,0
+LCNB.US,D,20240813,000000,13.91,13.98,13.72,13.92,8816,0
+LCNB.US,D,20240814,000000,14.03,14.0313,13.8001,13.88,11647,0
+LCNB.US,D,20240815,000000,14.22,14.47,14.02,14.25,22646,0
+LCNB.US,D,20240816,000000,14.25,14.61,14.25,14.58,9683,0
+LCNB.US,D,20240819,000000,14.52,14.81,14.52,14.81,10582,0
+LCNB.US,D,20240820,000000,14.755,14.755,14.55,14.6,10926,0
+LCNB.US,D,20240821,000000,14.51,14.72,14.3283,14.72,7100,0
+LCNB.US,D,20240822,000000,14.72,14.75,14.63,14.65,5508,0
+LCNB.US,D,20240823,000000,14.68,15.75,14.68,15.5,38808,0
+LCNB.US,D,20240826,000000,15.62,15.7,15.35,15.51,14209,0
+LCNB.US,D,20240827,000000,15.3,15.47,15.12,15.25,19730,0
+LCNB.US,D,20240828,000000,15.27,15.55,15.23,15.46,13574,0
+LCNB.US,D,20240829,000000,15.54,15.69,15.3876,15.69,21405,0
+LCNB.US,D,20240830,000000,15.57,16,15.34,16,25085,0
+LCNB.US,D,20240903,000000,15.76,15.85,15.03,15.03,19594,0
+LCNB.US,D,20240904,000000,15.03,15.32,14.97,15.27,7229,0
+LCNB.US,D,20240905,000000,15.42,15.44,15.16,15.35,14463,0
+LCNB.US,D,20240906,000000,15.18,15.45,14.93,15.17,32964,0
+LCNB.US,D,20240909,000000,15.21,15.51,15.14,15.48,17926,0
+LCNB.US,D,20240910,000000,15.25,15.5,15.205,15.48,18131,0
+LCNB.US,D,20240911,000000,15.27,15.5,15.195,15.5,15428,0
+LCNB.US,D,20240912,000000,15.43,15.5,15.32,15.48,14171,0
+LCNB.US,D,20240913,000000,15.5,15.78,15.215,15.78,22994,0
+LCNB.US,D,20240916,000000,15.99,15.99,15.42,15.99,19642,0
+LCNB.US,D,20240917,000000,16,16.2,15.761255,15.81,25148,0
+LCNB.US,D,20240918,000000,15.5092,16.11,15.5092,15.52,19088,0
+LCNB.US,D,20240919,000000,15.9,15.99,15.67,15.78,20007,0
+LCNB.US,D,20240920,000000,15.47,15.47,15.255,15.42,108143,0
+LCNB.US,D,20240923,000000,15.45,15.57,15.34,15.34,9519,0
+LCNB.US,D,20240924,000000,15.3,15.3,15.15,15.15,10527,0
+LCNB.US,D,20240925,000000,15.19,15.225,15.025,15.15,7593,0
+LCNB.US,D,20240926,000000,15.3,15.3,14.79,14.8,22165,0
+LCNB.US,D,20240927,000000,14.99,15.07,14.84,15.05,15557,0
+LCNB.US,D,20240930,000000,15.05,15.18,15.04,15.07,8449,0
+LCNB.US,D,20241001,000000,14.88,14.88,14.63,14.68,10036,0
+LCNB.US,D,20241002,000000,14.86,14.9,14.48,14.48,5905,0
+LCNB.US,D,20241003,000000,14.53,14.54,14.36,14.37,9548,0
+LCNB.US,D,20241004,000000,14.62,14.68,14.45,14.68,7352,0
+LCNB.US,D,20241007,000000,14.63,14.69,14.41,14.43,6689,0
+LCNB.US,D,20241008,000000,14.4905,14.5999,14.4905,14.52,5334,0
+LCNB.US,D,20241009,000000,14.44,14.76,14.4222,14.67,16506,0
+LCNB.US,D,20241010,000000,14.46,14.46,14.225,14.32,19055,0
+LCNB.US,D,20241011,000000,14.5073,14.73,14.5073,14.73,6762,0
+LCNB.US,D,20241014,000000,14.4989,14.92,14.4989,14.88,10413,0
+LCNB.US,D,20241015,000000,15.17,15.17,14.85,14.85,12921,0
+LCNB.US,D,20241016,000000,15.04,15.4,15.02,15.33,20859,0
+LCNB.US,D,20241017,000000,15.22,15.5,15.205,15.49,9802,0
+LCNB.US,D,20241018,000000,15.35,15.35,14.71,15.26,13959,0
+LCNB.US,D,20241021,000000,14.91,15.25,14.91,15.08,14366,0
+LCNB.US,D,20241022,000000,15.29,15.31,15.0504,15.3,11467,0
+LCNB.US,D,20241023,000000,15,15.3,15,15.3,18499,0
+LCNB.US,D,20241024,000000,15.388,15.388,15,15.01,16822,0
+LCNB.US,D,20241025,000000,15.13,15.14,14.9,14.92,12841,0
+LCNB.US,D,20241028,000000,15.07,15.2,15.06,15.16,12917,0
+LCNB.US,D,20241029,000000,15.0803,15.46,15.0803,15.46,14610,0
+LCNB.US,D,20241030,000000,15.375,15.855,15.375,15.74,20209,0
+LCNB.US,D,20241031,000000,15.87,16.06,15.65,15.69,16766,0
+LCNB.US,D,20241101,000000,15.8619,16.06,15.8619,16.06,7964,0
+LCNB.US,D,20241104,000000,16.14,16.15,15.98,16.12,15068,0
+LCNB.US,D,20241105,000000,15.95,16.46,15.95,16.43,21270,0
+LCNB.US,D,20241106,000000,16.75,17.27,16.66,17.16,90360,0
+LCNB.US,D,20241107,000000,17.16,17.16,16.66,16.88,26352,0
+LCNB.US,D,20241108,000000,16.88,16.89,16.66,16.71,26114,0
+LCNB.US,D,20241111,000000,16.79,17.2,16.79,17.2,29233,0
+LCNB.US,D,20241112,000000,17.24,17.24,16.92,16.97,26287,0
+LCNB.US,D,20241113,000000,16.96,17.0979,16.9,16.9,19607,0
+LCNB.US,D,20241114,000000,16.9,16.99,16.68,16.81,24402,0
+LCNB.US,D,20241115,000000,16.91,16.97,16.677,16.84,17797,0
+LCNB.US,D,20241118,000000,16.76,17.0199,16.71,16.825,18392,0
+LCNB.US,D,20241119,000000,16.81,17.04,16.555,17.04,14005,0
+LCNB.US,D,20241120,000000,16.9407,17,16.88,16.95,15340,0
+LCNB.US,D,20241121,000000,17.05,17.25,16.89,16.89,27985,0
+LCNB.US,D,20241122,000000,16.97,17.295,16.88,17.27,87370,0
+LCNB.US,D,20241125,000000,17.27,17.92,17.27,17.63,43674,0
+LCNB.US,D,20241126,000000,17.5,17.75,17.2138,17.27,21640,0
+LCNB.US,D,20241127,000000,17.42,17.53,17.19,17.38,9220,0
+LCNB.US,D,20241129,000000,17.64,17.73,17.4426,17.54,14672,0
+LCNB.US,D,20241202,000000,17.21,17.69,17.15,17.35,24913,0
+LCNB.US,D,20241203,000000,17.28,17.35,17.06,17.105,21480,0
+LCNB.US,D,20241204,000000,17.1493,17.15,16.5,16.86,20197,0
+LCNB.US,D,20241205,000000,16.6655,17.2317,16.46,17.17,24209,0
+LCNB.US,D,20241206,000000,17.15,17.24,16.9139,17.09,12691,0
+LCNB.US,D,20241209,000000,17.23,17.35,16.99,16.99,13489,0
+LCNB.US,D,20241210,000000,17.184,17.4,16.86,17.15,17619,0
+LCNB.US,D,20241211,000000,17.33,17.4899,16.8,16.81,25436,0
+LCNB.US,D,20241212,000000,16.73,17.08,16.45,16.86,10547,0
+LCNB.US,D,20241213,000000,16.99,17.01,16.66,17.01,14185,0
+LCNB.US,D,20241216,000000,17.19,17.4399,16.75,16.89,17508,0
+LCNB.US,D,20241217,000000,16.81,16.83,16.59,16.71,16807,0
+LCNB.US,D,20241218,000000,16.73,16.835,15.51,15.71,25561,0
+LCNB.US,D,20241219,000000,15.67,15.9094,15.63,15.71,14877,0
+LCNB.US,D,20241220,000000,15.48,15.9929,15.2,15.24,86747,0
+LCNB.US,D,20241223,000000,15.26,15.495,15.033,15.33,20735,0
+LCNB.US,D,20241224,000000,15.31,15.5,15.24,15.45,10423,0
+LCNB.US,D,20241226,000000,15.34,15.44,15.208727,15.36,11279,0
+LCNB.US,D,20241227,000000,15.15,15.28,14.8762,14.94,25260,0
+LCNB.US,D,20241230,000000,14.85,15.1779,14.85,15.06,9757,0
+LCNB.US,D,20241231,000000,15.17,15.35,15.02,15.13,21637,0
+LCNB.US,D,20250102,000000,15.07,15.2199,14.75,14.94,22361,0
+LCNB.US,D,20250103,000000,14.85,15,14.6729,15,11575,0
+LCNB.US,D,20250106,000000,14.98,15.1299,14.58,14.58,13389,0
+LCNB.US,D,20250107,000000,14.58,14.73,14.4,14.73,22559,0
+LCNB.US,D,20250108,000000,14.54,14.725,14.4504,14.69,16389,0
+LCNB.US,D,20250110,000000,14.5,14.7865,14.15,14.5,40426,0
+LCNB.US,D,20250113,000000,14.33,14.54,14.3,14.54,11775,0
+LCNB.US,D,20250114,000000,14.67,14.92,14.59,14.88,15920,0
+LCNB.US,D,20250115,000000,14.98,15.17,14.95,15.17,16434,0
+LCNB.US,D,20250116,000000,15.21,15.22,14.9615,15.07,15076,0
+LCNB.US,D,20250117,000000,15.09,15.11,14.87,15.07,17879,0
+LCNB.US,D,20250121,000000,15.11,15.3992,14.96,15.29,18367,0
+LCNB.US,D,20250122,000000,15.21,15.21,15,15.04,15723,0
+LCNB.US,D,20250123,000000,15.03,15.15,14.9053,15.09,16807,0
+LCNB.US,D,20250124,000000,14.96,15.02,14.82,14.83,16416,0
+LCNB.US,D,20250127,000000,14.75,14.95,14.75,14.95,25145,0
+LCNB.US,D,20250128,000000,14.91,15.25,14.881,15.2,23915,0
+LCNB.US,D,20250129,000000,15.02,15.4,14.89,15.37,18030,0
+LCNB.US,D,20250130,000000,15.5,15.5,14.95,15.1,20023,0
+LCNB.US,D,20250131,000000,15.26,16.04,14.91,15.46,32424,0
+LCNB.US,D,20250203,000000,15.12,15.6949,15.11,15.38,26698,0
+LCNB.US,D,20250204,000000,15.32,15.83,15.32,15.75,10516,0
+LCNB.US,D,20250205,000000,15.75,15.87,15.68,15.79,19121,0
+LCNB.US,D,20250206,000000,15.92,15.92,15.66,15.68,6430,0
+LCNB.US,D,20250207,000000,15.41,15.69,15.3,15.56,13326,0
+LCNB.US,D,20250210,000000,15.62,15.85,15.58,15.6,13040,0
+LCNB.US,D,20250211,000000,15.58,15.81,15.56,15.73,12245,0
+LCNB.US,D,20250212,000000,15.47,15.97,15.45,15.45,12214,0
+LCNB.US,D,20250213,000000,15.62,15.62,15.26,15.5,6784,0
+LCNB.US,D,20250214,000000,15.61,15.655,15.31,15.43,9526,0
+LCNB.US,D,20250218,000000,15.55,15.68,15.27,15.33,19260,0
+LCNB.US,D,20250219,000000,15.16,15.348,15,15.155,17355,0
+LCNB.US,D,20250220,000000,15.05,15.25,14.75,14.81,23106,0
+LCNB.US,D,20250221,000000,14.96,15,14.6,14.6,48278,0
+LCNB.US,D,20250224,000000,14.78,14.85,14.27,14.315,42748,0
+LCNB.US,D,20250225,000000,14.45,14.69,14.2,14.64,55461,0
+LCNB.US,D,20250226,000000,14.7,14.98,14.6382,14.96,18842,0
+LCNB.US,D,20250227,000000,14.86,14.95,14.76,14.91,27645,0
+LCNB.US,D,20250228,000000,15.0072,15.6,15.0072,15.49,17925,0
+LCNB.US,D,20250303,000000,15.39,15.42,15.06,15.17,21539,0
+LCNB.US,D,20250304,000000,15.19,15.27,14.6001,15,20127,0
+LCNB.US,D,20250305,000000,14.89,15.19,14.7405,14.84,18687,0
+LCNB.US,D,20250306,000000,14.74,15.2177,14.74,15.11,35877,0
+LCNB.US,D,20250307,000000,15,15.125,14.79,15.05,15158,0
+LCNB.US,D,20250310,000000,14.93,15,14.48,14.54,24759,0
+LCNB.US,D,20250311,000000,14.61,14.63,14.36,14.36,23606,0
+LCNB.US,D,20250312,000000,14.5,14.6,14.35,14.6,14096,0
+LCNB.US,D,20250313,000000,14.3661,14.65,14.3661,14.52,8095,0
+LCNB.US,D,20250314,000000,14.69,15.05,14.69,14.87,20678,0
+LCNB.US,D,20250317,000000,15.04,15.07,14.67,14.77,22252,0
+LCNB.US,D,20250318,000000,14.75,14.75,14.49,14.72,25667,0
+LCNB.US,D,20250319,000000,14.75,15.09,14.52,15.09,17318,0
+LCNB.US,D,20250320,000000,15.09,15.09,14.87,14.93,5742,0
+LCNB.US,D,20250321,000000,14.74,14.91,14.68,14.85,42071,0
+LCNB.US,D,20250324,000000,15,15.24,14.94,15.19,25824,0
+LCNB.US,D,20250325,000000,15,15,14.61,14.61,20556,0
+LCNB.US,D,20250326,000000,14.72,14.8582,14.72,14.82,12255,0
+LCNB.US,D,20250327,000000,14.5871,15,14.5871,15,14753,0
+LCNB.US,D,20250328,000000,15.205,15.3,14.8654,14.97,29790,0
+LCNB.US,D,20250331,000000,14.94,15.21,14.7,14.79,39336,0
+LCNB.US,D,20250401,000000,14.805,14.985,14.73,14.88,22700,0
+LCNB.US,D,20250402,000000,14.94,15.125,14.9,15.02,22047,0
+LCNB.US,D,20250403,000000,14.53,14.53,13.9512,14,41793,0
+LCNB.US,D,20250404,000000,13.62,14.21,13.335,14.08,48804,0
+LCNB.US,D,20250407,000000,13.78,14.51,13.72,14.2,30991,0
+LCNB.US,D,20250408,000000,14.36,14.74,13.68,13.915,18140,0
+LCNB.US,D,20250409,000000,13.73,15.55,13.73,14.4,53316,0
+LCNB.US,D,20250410,000000,14.1,14.8572,13.56,13.67,22838,0
+LCNB.US,D,20250411,000000,13.55,14.0085,13.35,13.64,15905,0
+LCNB.US,D,20250414,000000,13.79,13.83,13.47,13.7,23050,0
+LCNB.US,D,20250415,000000,13.7,14.185,13.7,14.07,22522,0
+LCNB.US,D,20250416,000000,14.19,14.26,13.9,14.12,12115,0
+LCNB.US,D,20250417,000000,14.07,14.23,14.0001,14.17,14180,0
+LCNB.US,D,20250421,000000,14.02,14.03,13.86,13.97,18651,0
+LCNB.US,D,20250422,000000,14.14,14.54,14.06,14.5,14478,0
+LCNB.US,D,20250423,000000,14.68,14.76,14.12,14.48,17212,0
+LCNB.US,D,20250424,000000,14.62,14.8598,14.21,14.41,18726,0
+LCNB.US,D,20250425,000000,14.31,14.52,14,14.18,17193,0
+LCNB.US,D,20250428,000000,14.14,14.725,14.07,14.7,27518,0
+LCNB.US,D,20250429,000000,14.67,15.025,14.5964,14.88,23529,0
+LCNB.US,D,20250430,000000,14.67,15.06,14.37,15.02,43641,0
+LCNB.US,D,20250501,000000,14.86,14.92,14.51,14.52,21914,0
+LCNB.US,D,20250502,000000,14.9912,14.9912,14.5,14.94,14134,0
+LCNB.US,D,20250505,000000,14.94,15.01,14.69,14.81,19663,0
+LCNB.US,D,20250506,000000,14.65,14.84,14.4966,14.6,14161,0
+LCNB.US,D,20250507,000000,14.64,14.77,14.529,14.65,11553,0
+LCNB.US,D,20250508,000000,14.86,14.9,14.46,14.6,23055,0
+LCNB.US,D,20250509,000000,14.57,14.78,14.52,14.74,11270,0
+LCNB.US,D,20250512,000000,15.1,15.18,14.94,14.95,19060,0
+LCNB.US,D,20250513,000000,15.14,15.45,14.6,15.45,32958,0
+LCNB.US,D,20250514,000000,15.32,15.32,15.1,15.24,14252,0
+LCNB.US,D,20250515,000000,15.23,15.9,15.23,15.65,15354,0
+LCNB.US,D,20250516,000000,15.66,15.68,15.48,15.51,19284,0
+LCNB.US,D,20250519,000000,15.31,15.41,15.25,15.37,13932,0
+LCNB.US,D,20250520,000000,15.3095,15.39,15.03,15.18,6232,0
+LCNB.US,D,20250521,000000,15.01,15.429,14.5701,14.81,13764,0
+LCNB.US,D,20250522,000000,14.64,14.915,14.37,14.37,14658,0
+LCNB.US,D,20250523,000000,14.09,14.4999,14.09,14.46,13516,0
+LCNB.US,D,20250527,000000,14.48,14.86,14.48,14.6,7895,0
+LCNB.US,D,20250528,000000,14.56,14.86,14.3,14.3,15556,0
+LCNB.US,D,20250529,000000,14.34,14.6634,14.15,14.4,15764,0
+LCNB.US,D,20250530,000000,14.26,14.54,14.03,14.51,21916,0
+LCNB.US,D,20250602,000000,14.28,14.28,13.79,14.22,19116,0
+LCNB.US,D,20250603,000000,14.21,14.457,14.19,14.22,11583,0
+LCNB.US,D,20250604,000000,14.2,14.2,13.93,13.96,12914,0
+LCNB.US,D,20250605,000000,14.06,14.11,13.9062,14,11693,0
+LCNB.US,D,20250606,000000,14.24,14.38,13.96,14.38,8345,0
+LCNB.US,D,20250609,000000,14.41,14.53,14.02,14.36,13369,0
+LCNB.US,D,20250610,000000,14.37,14.91,14.37,14.91,17354,0
+LCNB.US,D,20250611,000000,14.7513,14.885,14.67,14.885,12836,0
+LCNB.US,D,20250612,000000,14.76,14.76,14.48,14.59,7599,0
+LCNB.US,D,20250613,000000,14.48,15.0624,14.13,14.13,14882,0
+LCNB.US,D,20250616,000000,14.45,14.4744,13.94,14.05,29864,0
+LCNB.US,D,20250617,000000,13.89,14.14,13.75,13.86,10927,0
+LCNB.US,D,20250618,000000,13.9,14.305,13.9,14.24,11862,0
+LCNB.US,D,20250620,000000,14.34,14.34,14.07,14.12,24890,0
+LCNB.US,D,20250623,000000,14.275,14.65,14.275,14.6,13126,0
+LCNB.US,D,20250624,000000,14.65,14.86,14.4801,14.78,12016,0
+LCNB.US,D,20250625,000000,14.67,14.67,14.26,14.27,14712,0
+LCNB.US,D,20250626,000000,14.47,14.65,14.3627,14.65,16864,0
+LCNB.US,D,20250627,000000,14.6,14.84,14.6,14.7,137285,0
+LCNB.US,D,20250630,000000,14.86,14.86,14.5,14.53,25238,0
+LCNB.US,D,20250701,000000,14.49,14.94,14.45,14.88,15658,0
+LCNB.US,D,20250702,000000,14.92,15.26,14.92,15.22,33798,0
+LCNB.US,D,20250703,000000,15.26,15.53,15.07,15.51,11651,0
+LCNB.US,D,20250707,000000,15.54,15.54,14.92,14.92,31968,0
+LCNB.US,D,20250708,000000,15.03,15.08,14.85,14.99,47435,0
+LCNB.US,D,20250709,000000,15.1,15.23,14.98,15.19,14381,0
+LCNB.US,D,20250710,000000,15.15,15.49,15,15.43,26610,0
+LCNB.US,D,20250711,000000,15.26,15.395,15.245,15.38,12873,0
+LCNB.US,D,20250714,000000,15.28,15.46,15.12,15.39,33547,0
+LCNB.US,D,20250715,000000,15.355,15.355,15.025,15.03,14587,0
+LCNB.US,D,20250716,000000,15.2,15.46,14.8,15.33,24010,0
+LCNB.US,D,20250717,000000,15.25,15.55,15.25,15.37,21743,0
+LCNB.US,D,20250718,000000,15.54,15.54,14.97,15.16,29135,0
+LCNB.US,D,20250721,000000,15.25,15.55,15.2128,15.52,21852,0
+LCNB.US,D,20250722,000000,15.455,15.61,15.455,15.56,19482,0
+LCNB.US,D,20250723,000000,15.65,15.65,15.46,15.65,13008,0
+LCNB.US,D,20250724,000000,15.51,15.65,15.51,15.63,15112,0
+LCNB.US,D,20250725,000000,15.63,15.63,15.3,15.52,9162,0
+LCNB.US,D,20250728,000000,15.58,15.8399,15.52,15.61,18267,0
+LCNB.US,D,20250729,000000,15.62,15.74,15.48,15.48,27026,0
+LCNB.US,D,20250730,000000,15.47,15.5836,14.88,14.96,21004,0
+LCNB.US,D,20250731,000000,14.82,15,14.59,14.76,22401,0
+LCNB.US,D,20250801,000000,14.66,14.66,14.11,14.2,34245,0
+LCNB.US,D,20250804,000000,14.2,14.59,14.2,14.59,19892,0
+LCNB.US,D,20250805,000000,14.54,14.7492,14.44,14.74,26336,0
+LCNB.US,D,20250806,000000,14.75,14.795,14.45,14.5,16840,0
+LCNB.US,D,20250807,000000,14.75,14.75,14.205,14.32,29439,0
+LCNB.US,D,20250808,000000,14.36,14.6,14.3599,14.49,6252,0
+LCNB.US,D,20250811,000000,14.6,14.7617,14.3344,14.51,33892,0
+LCNB.US,D,20250812,000000,14.61,15.6,14.5325,15.37,31332,0
+LCNB.US,D,20250813,000000,15.39,15.69,15.39,15.65,15787,0
+LCNB.US,D,20250814,000000,15.32,15.405,15.27,15.3,10110,0
+LCNB.US,D,20250815,000000,15.35,15.35,15.04,15.05,14782,0
+LCNB.US,D,20250818,000000,15.23,15.23,15.06,15.19,7510,0
+LCNB.US,D,20250819,000000,15.2,15.31,15.02,15.27,12689,0
+LCNB.US,D,20250820,000000,15.13,15.31,15.0537,15.26,16706,0
+LCNB.US,D,20250821,000000,15.245,15.47,15.15,15.21,6774,0
+LCNB.US,D,20250822,000000,15.36,16.16,15.265,16.105,44703,0
+LCNB.US,D,20250825,000000,15.96,16.095,15.91,16.03,13319,0
+LCNB.US,D,20250826,000000,15.845,16.035,15.845,15.95,11562,0
+LCNB.US,D,20250827,000000,16.05,16.07,15.95,16.02,13164,0
+LCNB.US,D,20250828,000000,15.94,16.08,15.84,16.04,13991,0
+LCNB.US,D,20250829,000000,16.1,16.26,15.9,16.18,34115,0
+LCNB.US,D,20250902,000000,15.9,15.9,15.41,15.41,33097,0
+LCNB.US,D,20250903,000000,15.43,15.665,15.345,15.59,17882,0
+LCNB.US,D,20250904,000000,15.63,16,15.63,16,10541,0
+LCNB.US,D,20250905,000000,15.98,16.4196,15.87,16.06,17534,0
+LCNB.US,D,20250908,000000,16.06,16.06,15.6661,16,19736,0
+LCNB.US,D,20250909,000000,15.83,15.945,15.74,15.77,10498,0
+LCNB.US,D,20250910,000000,15.77,16.07,15.77,16.03,13136,0
+LCNB.US,D,20250911,000000,16.03,16.34,15.865,16.245,22339,0
+LCNB.US,D,20250912,000000,16.09,16.09,15.75,15.75,9262,0
+LCNB.US,D,20250915,000000,15.8,15.95,15.8,15.93,10766,0
+LCNB.US,D,20250916,000000,16.07,16.07,15.73,15.95,21807,0
+LCNB.US,D,20250917,000000,16,16.37,15.85,15.85,22065,0
+LCNB.US,D,20250918,000000,15.78,16.47,15.78,16.35,19388,0
+LCNB.US,D,20250919,000000,16.23,16.3,15.569,16.02,65500,0
+LCNB.US,D,20250922,000000,15.4101,16.045,15.4101,15.765,13170,0
+LCNB.US,D,20250923,000000,15.91,15.91,15.55,15.65,19436,0
+LCNB.US,D,20250924,000000,15.75,15.89,15.58,15.76,11475,0
+LCNB.US,D,20250925,000000,15.67,15.9,15.6,15.62,8781,0
+LCNB.US,D,20250926,000000,15.69,15.73,15.62,15.71,9930,0
+LCNB.US,D,20250929,000000,15.69,15.69,15,15.09,44862,0
+LCNB.US,D,20250930,000000,15.01,15.1799,14.86,14.99,17660,0
+LCNB.US,D,20251001,000000,14.91,15.2789,14.85,14.91,15378,0
+LCNB.US,D,20251002,000000,14.98,14.98,14.62,14.82,29158,0
+LCNB.US,D,20251003,000000,14.9,15,14.9,14.99,12494,0
+LCNB.US,D,20251006,000000,15.08,15.08,14.5501,14.73,37338,0
+LCNB.US,D,20251007,000000,14.75,14.885,14.52,14.52,54239,0
+LCNB.US,D,20251008,000000,14.59,14.85,14.56,14.85,13041,0
+LCNB.US,D,20251009,000000,14.81,15,14.5,14.96,32683,0
+LCNB.US,D,20251010,000000,14.98,14.98,14.35,14.35,27622,0
+LCNB.US,D,20251013,000000,14.6,14.68,14.305,14.68,23130,0
+LCNB.US,D,20251014,000000,14.52,14.96,14.52,14.93,12447,0
+LCNB.US,D,20251015,000000,15,15.17,14.845,14.875,14377,0
+LCNB.US,D,20251016,000000,14.76,14.76,14.42,14.53,29840,0
+LCNB.US,D,20251017,000000,14.57,14.985,14.57,14.61,30353,0
+LCNB.US,D,20251020,000000,14.65,14.9653,14.65,14.81,17100,0
+LCNB.US,D,20251021,000000,14.8,14.845,14.67,14.715,31557,0
+LCNB.US,D,20251022,000000,14.65,14.9274,14.65,14.83,26579,0
+LCNB.US,D,20251023,000000,14.98,15.2366,14.85,15.03,25397,0
+LCNB.US,D,20251024,000000,15.03,15.6,15.03,15.6,22275,0
+LCNB.US,D,20251027,000000,15.6,15.65,15.25,15.27,25994,0
+LCNB.US,D,20251028,000000,15.35,15.53,15.195,15.42,19215,0
+LCNB.US,D,20251029,000000,15.45,15.7,15.015,15.22,30441,0
+LCNB.US,D,20251030,000000,15.22,15.69,15.22,15.44,18628,0
+LCNB.US,D,20251031,000000,15.37,15.38,15.17,15.36,13487,0
+LCNB.US,D,20251103,000000,15.36,15.68,15.0401,15.58,15736,0
+LCNB.US,D,20251104,000000,15.27,15.6403,15.212,15.3,14157,0
+LCNB.US,D,20251105,000000,15.35,15.63,15.1575,15.63,39546,0
+LCNB.US,D,20251106,000000,15.32,15.57,15.3,15.465,20163,0
+LCNB.US,D,20251107,000000,15.5,15.86,15.5,15.55,12047,0
+LCNB.US,D,20251110,000000,15.590958,15.7645,15.55,15.55,13898,0
+LCNB.US,D,20251111,000000,15.65,15.65,15.487,15.49,7915,0
+LCNB.US,D,20251112,000000,15.5,15.6,15.4401,15.49,24788,0
+LCNB.US,D,20251113,000000,15.5,15.62,15.4,15.57,29673,0
+LCNB.US,D,20251114,000000,15.55,15.85,15.4516,15.85,31159,0
+LCNB.US,D,20251117,000000,15.84,15.84,15.18,15.25,22326,0
+LCNB.US,D,20251118,000000,15.3,15.4215,15.18,15.23,12178,0
+LCNB.US,D,20251119,000000,15.395,15.4399,15.17,15.25,16020,0
+LCNB.US,D,20251120,000000,15.43,15.72,15.27,15.31,12618,0
+LCNB.US,D,20251121,000000,15.35,16,15.35,15.97,32096,0
+LCNB.US,D,20251124,000000,15.99,15.99,15.4399,15.72,38246,0
+LCNB.US,D,20251125,000000,15.85,15.995,15.8,15.92,25741,0
+LCNB.US,D,20251126,000000,15.75,15.97,15.75,15.88,20811,0
+LCNB.US,D,20251128,000000,15.895,15.9649,15.7445,15.87,14958,0
+LCNB.US,D,20251201,000000,15.58,15.94,15.58,15.9,14225,0
+LCNB.US,D,20251202,000000,16,16.065,15.65,15.65,13576,0
+LCNB.US,D,20251203,000000,15.77,16.09,15.55,16.09,31144,0
+LCNB.US,D,20251204,000000,16.1,16.18,16.03,16.06,23198,0
+LCNB.US,D,20251205,000000,16.06,16.11,15.965,16.03,9443,0
+LCNB.US,D,20251208,000000,15.98,16.25,15.98,16.18,22921,0
+LCNB.US,D,20251209,000000,16.26,16.6,16.211,16.51,27192,0
+LCNB.US,D,20251210,000000,16.37,17.1,16.365,16.95,72460,0
+LCNB.US,D,20251211,000000,16.96,17.34,16.95,17.34,28666,0
+LCNB.US,D,20251212,000000,17.31,17.5,17.1528,17.29,34416,0
+LCNB.US,D,20251215,000000,17.5,17.84,17.09,17.71,49763,0
+LCNB.US,D,20251216,000000,17.75,17.75,17.45,17.45,26873,0
+LCNB.US,D,20251217,000000,17.385,17.55,17.07,17.34,29046,0
+LCNB.US,D,20251218,000000,17.35,17.59,17.2762,17.49,16375,0
+LCNB.US,D,20251219,000000,17.46,17.52,16.82,16.84,53696,0
+LCNB.US,D,20251222,000000,16.9,17.1499,16.85,16.9,15899,0
+LCNB.US,D,20251223,000000,16.79,16.9,16.54,16.54,19894,0
+LCNB.US,D,20251224,000000,16.62,16.78,16.53,16.575,6912,0
+LCNB.US,D,20251226,000000,16.5,16.56,16.32,16.47,14134,0
+LCNB.US,D,20251229,000000,16.5882,16.8689,16.53,16.76,20568,0
+LCNB.US,D,20251230,000000,16.7508,16.7508,16.555,16.6,20005,0
+LCNB.US,D,20251231,000000,16.65,16.65,16.29,16.39,19906,0
+LCNB.US,D,20260102,000000,16.35,17,16.09,16.19,17664,0
+LCNB.US,D,20260105,000000,16.15,16.59,16.15,16.36,19804,0
+LCNB.US,D,20260106,000000,16.22,16.29,15.95,16.21,44378,0
+LCNB.US,D,20260107,000000,16.1,16.23,15.89,16.09,34507,0
+LCNB.US,D,20260108,000000,15.99,16.735,15.97,16.65,38975,0
+LCNB.US,D,20260109,000000,16.65,16.65,16.2599,16.33,15988,0
+LCNB.US,D,20260112,000000,16.31,16.41,16.14,16.31,25687,0
+LCNB.US,D,20260113,000000,16.41,16.47,16.26,16.37,10822,0
+LCNB.US,D,20260114,000000,16.325,16.65,16.325,16.62,17059,0
+LCNB.US,D,20260115,000000,16.555,16.8,16.555,16.78,17576,0
+LCNB.US,D,20260116,000000,16.75,16.819,16.5948,16.69,20352,0
+LCNB.US,D,20260120,000000,16.46,16.77,16.38,16.62,42502,0
+LCNB.US,D,20260121,000000,16.66,17.51,16.585,17.49,54220,0
+LCNB.US,D,20260122,000000,17.4,17.64,17.365,17.57,22583,0
+LCNB.US,D,20260123,000000,17.46,17.475,17,17.08,25094,0
+LCNB.US,D,20260126,000000,16.825,17.1,16.6901,16.8,22369,0
+LCNB.US,D,20260127,000000,16.78,17.07,16.78,17.01,12559,0
+LCNB.US,D,20260128,000000,17.1449,17.1449,16.45,16.84,19759,0
+LCNB.US,D,20260129,000000,17.01,17.26,16.95,17.26,12677,0
+LCNB.US,D,20260130,000000,17.03,17.23,16.765,17.11,29020,0
+LCNB.US,D,20260202,000000,17.08,17.75,17.08,17.56,47551,0
+LCNB.US,D,20260203,000000,17.52,17.67,17.195,17.64,28493,0
+LCNB.US,D,20260204,000000,17.67,17.8864,17.62,17.85,38046,0
+LCNB.US,D,20260205,000000,17.69,17.8,17.535,17.58,28660,0
+LCNB.US,D,20260206,000000,17.8,17.86,17.44,17.48,23968,0
+LCNB.US,D,20260209,000000,17.5,17.6793,17.39,17.49,12101,0
+LCNB.US,D,20260210,000000,17.39,17.68,17.39,17.49,28498,0
+LCNB.US,D,20260211,000000,17.65,17.65,17.23,17.28,13490,0
+LCNB.US,D,20260212,000000,17.47,17.47,17.08,17.36,18931,0
+LCNB.US,D,20260213,000000,17.33,17.56,17.22,17.28,27301,0
+LCNB.US,D,20260217,000000,17.39,17.66,17.39,17.59,28023,0
+LCNB.US,D,20260218,000000,17.275,17.275,17.15,17.275,30275,0
diff --git a/daily/us/nasdaq stocks/2/le.us.txt b/daily/us/nasdaq stocks/2/le.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82e58978a46190a8927f5f61f4ac360a19233075
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/le.us.txt	
@@ -0,0 +1,2995 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LE.US,D,20140325,000000,30.01,30.99,30,30.85,69673,0
+LE.US,D,20140326,000000,31,31,30.11,30.4,140500,0
+LE.US,D,20140327,000000,30.03,30.4,30,30.22,4056,0
+LE.US,D,20140328,000000,30.5,30.5,28.63,29.21,119829,0
+LE.US,D,20140331,000000,30,30.26,29.99,30.01,8814,0
+LE.US,D,20140401,000000,30.55,30.55,30.35,30.49,21196,0
+LE.US,D,20140402,000000,30.56,34.35,29.86,32.25,227612,0
+LE.US,D,20140403,000000,31.26,32.4,31.26,31.8,115446,0
+LE.US,D,20140404,000000,32,32.5,31.18,31.67,85547,0
+LE.US,D,20140407,000000,30.46,31.6,28.5,29.55,1221703,0
+LE.US,D,20140408,000000,29,29.6,26.56,27.34,1456301,0
+LE.US,D,20140409,000000,27.01,27.79,26.56,26.63,1277976,0
+LE.US,D,20140410,000000,26.52,26.85,25.8,25.98,845983,0
+LE.US,D,20140411,000000,26.08,26.86,25.35,26.01,1539829,0
+LE.US,D,20140414,000000,25.92,26.85,25.56,26.16,1214439,0
+LE.US,D,20140415,000000,25.9,26.43,25.73,26.09,1116362,0
+LE.US,D,20140416,000000,26.35,26.48,25.7,25.86,316402,0
+LE.US,D,20140417,000000,25.75,26.3,25.55,26.1,574891,0
+LE.US,D,20140421,000000,26.54,27.92,26.36,27.36,734246,0
+LE.US,D,20140422,000000,26.94,28.28,26.85,27.99,550648,0
+LE.US,D,20140423,000000,27.51,28.14,27.35,27.97,261924,0
+LE.US,D,20140424,000000,28.36,28.49,27.5,27.69,148698,0
+LE.US,D,20140425,000000,27.5,27.52,27.13,27.23,176848,0
+LE.US,D,20140428,000000,27.18,27.79,26.99,27.5,387726,0
+LE.US,D,20140429,000000,27.46,28.35,27.29,28.03,399777,0
+LE.US,D,20140430,000000,27.91,28.25,27.49,27.65,278279,0
+LE.US,D,20140501,000000,27.55,28.2,27.04,27.46,400778,0
+LE.US,D,20140502,000000,27.92,28,27.01,27.33,216311,0
+LE.US,D,20140505,000000,27.15,27.44,27.01,27.22,124417,0
+LE.US,D,20140506,000000,27.09,27.123,26.44,26.49,210825,0
+LE.US,D,20140507,000000,26.39,26.73,26.04,26.34,200902,0
+LE.US,D,20140508,000000,26.17,27.043,26.03,26.44,85694,0
+LE.US,D,20140509,000000,26.28,26.94,26.12,26.44,123639,0
+LE.US,D,20140512,000000,26.74,27.37,26.51,26.95,176164,0
+LE.US,D,20140513,000000,26.98,27.48,26.87,27.02,242383,0
+LE.US,D,20140514,000000,26.89,27.716,26.86,27.31,322878,0
+LE.US,D,20140515,000000,27,27.52,26.33,27.2,256933,0
+LE.US,D,20140516,000000,27.15,27.42,26.65,27.3,314136,0
+LE.US,D,20140519,000000,27.3,27.3,26.656,26.87,135677,0
+LE.US,D,20140520,000000,26.78,27.15,26.52,26.73,340112,0
+LE.US,D,20140521,000000,26.65,27.38,26.55,27.33,143823,0
+LE.US,D,20140522,000000,27.25,27.358,26.87,26.96,174675,0
+LE.US,D,20140523,000000,26.83,27.16,26.68,26.79,1677686,0
+LE.US,D,20140527,000000,26.73,26.93,26.56,26.79,108892,0
+LE.US,D,20140528,000000,26.97,27.01,26.31,26.51,58427,0
+LE.US,D,20140529,000000,26.54,27.52,26.31,27.14,818455,0
+LE.US,D,20140530,000000,27.15,27.988,26.8,27.76,372656,0
+LE.US,D,20140602,000000,27.79,28,27.17,27.53,202109,0
+LE.US,D,20140603,000000,27.51,27.75,26.805,27.57,206222,0
+LE.US,D,20140604,000000,27.39,27.98,26.95,27.45,1525849,0
+LE.US,D,20140605,000000,27.46,27.47,26.31,26.72,271698,0
+LE.US,D,20140606,000000,26.73,27.16,26.46,26.91,135729,0
+LE.US,D,20140609,000000,26.91,28.03,26.76,27.97,308200,0
+LE.US,D,20140610,000000,27.97,28.82,26.88,27.2,520800,0
+LE.US,D,20140611,000000,26.7,27.35,26.44,26.63,275629,0
+LE.US,D,20140612,000000,29.27,31,28.03,28.81,1277114,0
+LE.US,D,20140613,000000,29.46,30.7,29.1,30.5,617034,0
+LE.US,D,20140616,000000,30.7,31.97,30.7,31.9,851308,0
+LE.US,D,20140617,000000,31.82,33.68,31.53,32.76,508360,0
+LE.US,D,20140618,000000,33.42,33.94,32.17,32.93,488015,0
+LE.US,D,20140619,000000,33.1,34.937,33.1,34.87,484843,0
+LE.US,D,20140620,000000,34.89,35.1,33.51,34.62,1787794,0
+LE.US,D,20140623,000000,34.74,35.27,33.02,33.31,511309,0
+LE.US,D,20140624,000000,33.39,33.75,32.63,32.71,251192,0
+LE.US,D,20140625,000000,32.7,33.81,32.26,33.33,386637,0
+LE.US,D,20140626,000000,33.35,34.38,33.098,34.06,410203,0
+LE.US,D,20140627,000000,33.83,35.185,33.614,34.07,2389191,0
+LE.US,D,20140630,000000,34.01,34.82,33.18,33.58,684769,0
+LE.US,D,20140701,000000,33.68,34.33,33.3,34.17,370175,0
+LE.US,D,20140702,000000,34.19,34.41,33.23,33.97,199300,0
+LE.US,D,20140703,000000,34.78,34.95,33.67,34.33,841150,0
+LE.US,D,20140707,000000,34.4,34.769,33.85,34.25,590845,0
+LE.US,D,20140708,000000,34.16,34.345,33.51,34.03,239278,0
+LE.US,D,20140709,000000,34.09,34.22,33.82,34,257470,0
+LE.US,D,20140710,000000,33.5,34.23,33.2,34.02,262151,0
+LE.US,D,20140711,000000,33.93,34.54,33.47,34.51,307559,0
+LE.US,D,20140714,000000,34.75,35.83,33.887,35.21,365315,0
+LE.US,D,20140715,000000,35.3,35.9,34.83,35.26,239490,0
+LE.US,D,20140716,000000,35.35,36.76,35.35,36.62,350481,0
+LE.US,D,20140717,000000,36.52,37.62,36.52,37.32,414098,0
+LE.US,D,20140718,000000,37.21,37.925,37.21,37.66,294857,0
+LE.US,D,20140721,000000,37.62,37.75,36.86,37.37,281136,0
+LE.US,D,20140722,000000,37.57,37.74,37.02,37.07,227269,0
+LE.US,D,20140723,000000,37.2,37.22,35.936,36.48,368726,0
+LE.US,D,20140724,000000,36.39,36.635,35.36,35.6,440804,0
+LE.US,D,20140725,000000,35.41,35.54,34.66,34.78,251520,0
+LE.US,D,20140728,000000,34.96,36.02,34.61,35.44,345424,0
+LE.US,D,20140729,000000,35.4,36.57,35.15,35.37,336075,0
+LE.US,D,20140730,000000,35.58,36.44,35.3,36.13,337202,0
+LE.US,D,20140731,000000,35.86,36.238,34.67,35.19,317631,0
+LE.US,D,20140801,000000,35.23,35.39,33.88,34.24,384172,0
+LE.US,D,20140804,000000,34.35,34.66,33.83,34.47,199230,0
+LE.US,D,20140805,000000,34.3,35.625,33.01,33.46,536537,0
+LE.US,D,20140806,000000,33.23,34.74,33.21,34.25,346367,0
+LE.US,D,20140807,000000,34.3,34.94,32.76,33.66,333599,0
+LE.US,D,20140808,000000,33.58,34.52,33.3,34.43,170517,0
+LE.US,D,20140811,000000,34.42,35.825,33.96,35.64,271808,0
+LE.US,D,20140812,000000,35.55,35.95,34.15,35.05,257530,0
+LE.US,D,20140813,000000,35.04,35.04,34.06,34.65,131815,0
+LE.US,D,20140814,000000,33.66,35.24,33.59,34.93,241714,0
+LE.US,D,20140815,000000,34.73,35.69,33.96,34.93,266912,0
+LE.US,D,20140818,000000,35.18,36.17,35.18,35.61,412408,0
+LE.US,D,20140819,000000,35.78,36.23,35.42,35.5,178575,0
+LE.US,D,20140820,000000,35.29,35.9,34.84,35.35,196247,0
+LE.US,D,20140821,000000,35.24,35.45,33.95,34.81,305242,0
+LE.US,D,20140822,000000,34.66,34.81,34.24,34.48,102454,0
+LE.US,D,20140825,000000,34.59,35.72,34.205,34.72,331839,0
+LE.US,D,20140826,000000,34.63,34.95,34.2,34.72,161179,0
+LE.US,D,20140827,000000,34.89,35.12,33.42,34.82,530450,0
+LE.US,D,20140828,000000,34.56,34.8,34.03,34.22,227546,0
+LE.US,D,20140829,000000,34.23,34.7,34.04,34.48,118606,0
+LE.US,D,20140902,000000,34.49,35,33.92,34.37,359479,0
+LE.US,D,20140903,000000,34.57,34.68,32.56,33.12,599448,0
+LE.US,D,20140904,000000,33.16,33.73,32.69,33.46,276860,0
+LE.US,D,20140905,000000,33.29,33.67,32.03,33.18,379796,0
+LE.US,D,20140908,000000,33.22,34.49,32.84,34.25,607062,0
+LE.US,D,20140909,000000,34.15,34.24,33.29,33.34,680494,0
+LE.US,D,20140910,000000,36.24,40.56,36.07,40.2,2980083,0
+LE.US,D,20140911,000000,39.71,44.62,39.71,44.02,2634737,0
+LE.US,D,20140912,000000,44,45.74,43.385,44.77,1145582,0
+LE.US,D,20140915,000000,44.77,45.31,44.25,44.87,653045,0
+LE.US,D,20140916,000000,44.58,45.86,44.58,45.71,581930,0
+LE.US,D,20140917,000000,45.53,47.822,45.53,47.7,932488,0
+LE.US,D,20140918,000000,47.75,47.87,46.53,47.56,368852,0
+LE.US,D,20140919,000000,47.7,47.78,45.8,46.14,938257,0
+LE.US,D,20140922,000000,45.97,46.21,44.15,44.26,514339,0
+LE.US,D,20140923,000000,44.02,44.92,42.66,42.73,420140,0
+LE.US,D,20140924,000000,42.64,43.67,42.3,42.98,500926,0
+LE.US,D,20140925,000000,42.78,43.01,41.56,42.83,333001,0
+LE.US,D,20140926,000000,42.84,43.07,41.18,41.84,411283,0
+LE.US,D,20140929,000000,41.26,42.41,41.23,41.93,125125,0
+LE.US,D,20140930,000000,41.92,43.17,41.02,41.12,288826,0
+LE.US,D,20141001,000000,41.13,42.21,40,41.01,524052,0
+LE.US,D,20141002,000000,40.9,43.28,40.62,42.86,482934,0
+LE.US,D,20141003,000000,43.26,45.251,43.22,44.87,739444,0
+LE.US,D,20141006,000000,46,46.65,45.161,46.3,493802,0
+LE.US,D,20141007,000000,45.78,45.96,45.25,45.32,351149,0
+LE.US,D,20141008,000000,45.26,45.77,42.375,43.55,543564,0
+LE.US,D,20141009,000000,43.34,43.64,41.15,41.22,520531,0
+LE.US,D,20141010,000000,41,41.77,39.17,39.89,451913,0
+LE.US,D,20141013,000000,39.69,40.74,38.2,38.66,558239,0
+LE.US,D,20141014,000000,38.38,40.83,38.38,40.54,303189,0
+LE.US,D,20141015,000000,39.9,42.975,38.52,41.86,487469,0
+LE.US,D,20141016,000000,41.22,42.89,39.77,42.66,416582,0
+LE.US,D,20141017,000000,43.2,43.98,42.25,42.97,290379,0
+LE.US,D,20141020,000000,42.75,44.9,42.75,44.57,415149,0
+LE.US,D,20141021,000000,44.67,46.34,44.044,46.29,278209,0
+LE.US,D,20141022,000000,46.27,46.27,44.87,45.03,261590,0
+LE.US,D,20141023,000000,45.51,47.5,44.87,46.49,384633,0
+LE.US,D,20141024,000000,46.34,46.77,44.8,45.33,331220,0
+LE.US,D,20141027,000000,45.17,47.38,44.8,46.76,363105,0
+LE.US,D,20141028,000000,46.9,48.25,46.62,48.04,500199,0
+LE.US,D,20141029,000000,48.04,48.18,47.55,47.99,322976,0
+LE.US,D,20141030,000000,47.67,48.16,46.81,47.66,177425,0
+LE.US,D,20141031,000000,47.97,48.25,47.04,47.47,324912,0
+LE.US,D,20141103,000000,47.41,50.25,46.053,46.47,583212,0
+LE.US,D,20141104,000000,46.26,46.34,45.05,45.09,252366,0
+LE.US,D,20141105,000000,45.34,45.84,42.13,42.63,547684,0
+LE.US,D,20141106,000000,42.54,44.02,42.125,43.79,1239576,0
+LE.US,D,20141107,000000,43.86,46.59,43.59,45.33,598615,0
+LE.US,D,20141110,000000,45.25,45.92,44.78,45.32,426676,0
+LE.US,D,20141111,000000,45.4,45.77,43.96,44.43,324647,0
+LE.US,D,20141112,000000,44.3,47.09,43.39,46.22,422956,0
+LE.US,D,20141113,000000,46.21,48.98,46.06,47.35,552759,0
+LE.US,D,20141114,000000,47.61,48,46.39,47.64,387596,0
+LE.US,D,20141117,000000,47.38,47.99,46,46.23,404106,0
+LE.US,D,20141118,000000,46.3,48,45.53,46.11,323259,0
+LE.US,D,20141119,000000,46.19,46.32,44.38,46.15,391581,0
+LE.US,D,20141120,000000,45.77,48.38,45.15,48.13,311499,0
+LE.US,D,20141121,000000,48.94,49.14,47.02,47.21,343726,0
+LE.US,D,20141124,000000,47.107,48.31,46.94,47.59,275860,0
+LE.US,D,20141125,000000,47.99,48.98,47.2,48.24,246118,0
+LE.US,D,20141126,000000,48.4,48.76,47.16,47.3,214311,0
+LE.US,D,20141128,000000,48.48,48.48,47.5,47.58,196528,0
+LE.US,D,20141201,000000,47.29,47.5,44.77,44.94,628513,0
+LE.US,D,20141202,000000,46.24,46.96,45.506,46.92,404840,0
+LE.US,D,20141203,000000,47.07,48.41,46.6,48.22,554916,0
+LE.US,D,20141204,000000,47.94,49.95,47.7,49.38,527597,0
+LE.US,D,20141205,000000,49.49,50.5,47.99,49.45,627477,0
+LE.US,D,20141208,000000,49.5,51,49.178,49.66,497696,0
+LE.US,D,20141209,000000,49.17,50.78,47.6,50.66,898911,0
+LE.US,D,20141210,000000,45.18,47.99,42.91,46.95,2984176,0
+LE.US,D,20141211,000000,47.06,48.48,45.91,46.83,1315682,0
+LE.US,D,20141212,000000,46.29,48.03,45.58,47.6,474041,0
+LE.US,D,20141215,000000,47.99,48.94,47.45,48.38,431807,0
+LE.US,D,20141216,000000,48.11,50.98,48.02,48.87,780014,0
+LE.US,D,20141217,000000,48.9,52.74,48.9,52.56,456107,0
+LE.US,D,20141218,000000,52.75,53.9,52.58,53.73,375386,0
+LE.US,D,20141219,000000,53.64,53.96,52.31,53.25,411494,0
+LE.US,D,20141222,000000,53.43,54.25,52.6,54.14,196519,0
+LE.US,D,20141223,000000,54.24,54.74,53.5,54.58,172648,0
+LE.US,D,20141224,000000,54.72,55.25,54.14,54.28,144948,0
+LE.US,D,20141226,000000,54.7,56.25,54.24,55.06,260437,0
+LE.US,D,20141229,000000,54.97,55.82,53.616,55.19,149208,0
+LE.US,D,20141230,000000,55,55.82,54.51,55.21,197999,0
+LE.US,D,20141231,000000,54.78,55.29,53.69,53.96,254771,0
+LE.US,D,20150102,000000,54.34,55.065,53.36,54.91,229108,0
+LE.US,D,20150105,000000,54.37,55.15,53.2,53.43,253928,0
+LE.US,D,20150106,000000,53.44,53.92,51.14,52.67,320909,0
+LE.US,D,20150107,000000,53.37,53.99,52.32,53.81,182366,0
+LE.US,D,20150108,000000,54.5,55.77,54.15,55.36,257361,0
+LE.US,D,20150109,000000,55.23,55.5,54.46,54.62,171008,0
+LE.US,D,20150112,000000,54.75,55.12,52.43,53.05,280067,0
+LE.US,D,20150113,000000,53.46,54.52,52.28,52.97,232781,0
+LE.US,D,20150114,000000,52.11,53.348,51.6,53.14,227932,0
+LE.US,D,20150115,000000,53.25,53.5,50,50.19,305243,0
+LE.US,D,20150116,000000,50.13,51.34,49.81,51.28,314241,0
+LE.US,D,20150120,000000,51.14,51.76,49.59,50.13,345303,0
+LE.US,D,20150121,000000,49.94,50.86,49.71,50.71,237168,0
+LE.US,D,20150122,000000,39.295,43.13,37.58,41.97,4712795,0
+LE.US,D,20150123,000000,42.15,42.26,38.62,38.71,1222047,0
+LE.US,D,20150126,000000,38.59,38.68,37.41,38.01,621461,0
+LE.US,D,20150127,000000,37.43,37.75,36.66,36.77,435338,0
+LE.US,D,20150128,000000,36.837,37.36,35.77,36.77,468722,0
+LE.US,D,20150129,000000,36.71,37.575,36.16,36.89,414105,0
+LE.US,D,20150130,000000,36.6,36.9,34.58,34.69,417788,0
+LE.US,D,20150202,000000,34.81,35.111,33.16,34.93,263628,0
+LE.US,D,20150203,000000,35.03,35.82,34.55,35.59,240741,0
+LE.US,D,20150204,000000,35.18,37.47,35.05,37.45,503095,0
+LE.US,D,20150205,000000,37.66,37.84,37.07,37.29,244849,0
+LE.US,D,20150206,000000,37.35,37.35,34.8,34.87,373837,0
+LE.US,D,20150209,000000,34.69,35.13,33.87,34.43,227985,0
+LE.US,D,20150210,000000,34.78,34.835,34.23,34.61,158833,0
+LE.US,D,20150211,000000,34.51,34.99,34.38,34.48,274321,0
+LE.US,D,20150212,000000,34.67,35.938,34.4,35.65,312779,0
+LE.US,D,20150213,000000,35.57,36.35,35.44,35.84,242637,0
+LE.US,D,20150217,000000,35.83,36.12,35.48,35.83,195885,0
+LE.US,D,20150218,000000,35.65,36.41,35,35.38,138335,0
+LE.US,D,20150219,000000,35.39,35.76,35.27,35.39,106152,0
+LE.US,D,20150220,000000,35.49,35.87,34.84,35.32,164900,0
+LE.US,D,20150223,000000,35.34,35.79,34.41,35.17,235784,0
+LE.US,D,20150224,000000,35.34,36.97,35.34,36.14,202148,0
+LE.US,D,20150225,000000,36.24,37.305,35.99,37.28,286139,0
+LE.US,D,20150226,000000,37.12,37.48,36.5,36.58,163829,0
+LE.US,D,20150227,000000,36.49,37.07,36.49,36.67,196242,0
+LE.US,D,20150302,000000,36.48,37.63,36.35,37.21,225900,0
+LE.US,D,20150303,000000,37.23,37.42,36.58,36.77,180200,0
+LE.US,D,20150304,000000,36.55,37.81,36.39,37.23,151500,0
+LE.US,D,20150305,000000,37.32,37.56,36.74,36.95,127400,0
+LE.US,D,20150306,000000,36.7,37.19,36.45,36.66,267900,0
+LE.US,D,20150309,000000,36.78,36.79,36.01,36.16,230500,0
+LE.US,D,20150310,000000,36,36.83,35.69,36.66,171700,0
+LE.US,D,20150311,000000,36.65,36.9,35.33,36.11,185200,0
+LE.US,D,20150312,000000,36.42,37.07,36.42,36.79,132400,0
+LE.US,D,20150313,000000,36.66,36.9,36.24,36.79,115700,0
+LE.US,D,20150316,000000,36.88,36.89,35.3,35.68,155200,0
+LE.US,D,20150317,000000,35.47,35.9,35.03,35.77,193600,0
+LE.US,D,20150318,000000,35.26,35.95,35.01,35.93,116800,0
+LE.US,D,20150319,000000,35.61,36.01,35.3,35.44,183400,0
+LE.US,D,20150320,000000,35.55,35.91,34.66,35.3,508600,0
+LE.US,D,20150323,000000,35.35,35.97,35.06,35.69,210100,0
+LE.US,D,20150324,000000,35.72,35.95,35.4,35.69,211600,0
+LE.US,D,20150325,000000,34.88,35.25,34.29,34.74,435900,0
+LE.US,D,20150326,000000,34.75,35.92,34.59,35.48,351800,0
+LE.US,D,20150327,000000,35.39,35.53,35.01,35.45,101500,0
+LE.US,D,20150330,000000,35.65,36.44,35.02,36.04,208800,0
+LE.US,D,20150331,000000,35.69,36.12,35.69,35.88,154300,0
+LE.US,D,20150401,000000,35.98,36.08,35.12,35.22,263100,0
+LE.US,D,20150402,000000,35.29,36.47,34.36,34.78,242700,0
+LE.US,D,20150406,000000,34.65,35.6,34.5,35.29,252000,0
+LE.US,D,20150407,000000,35.28,35.86,34.26,34.3,265329,0
+LE.US,D,20150408,000000,34.31,35.55,34.26,34.4,206100,0
+LE.US,D,20150409,000000,34.54,34.914,33.17,33.66,270543,0
+LE.US,D,20150410,000000,33.81,33.98,33.45,33.7,153000,0
+LE.US,D,20150413,000000,33.93,34.18,33.08,33.12,183500,0
+LE.US,D,20150414,000000,33.01,33.17,32.42,32.55,130800,0
+LE.US,D,20150415,000000,32.81,32.95,31.92,31.95,249321,0
+LE.US,D,20150416,000000,31.91,32.48,31.9,31.93,131617,0
+LE.US,D,20150417,000000,31.73,31.94,31.02,31.07,187500,0
+LE.US,D,20150420,000000,31.14,31.518,30.57,31.19,226334,0
+LE.US,D,20150421,000000,31.34,31.94,29.96,30.09,381375,0
+LE.US,D,20150422,000000,30.11,30.48,29.65,29.96,270421,0
+LE.US,D,20150423,000000,29.77,30.31,29.75,29.95,288100,0
+LE.US,D,20150424,000000,30,30.65,29.56,29.87,186800,0
+LE.US,D,20150427,000000,30.06,30.31,28.79,28.85,380000,0
+LE.US,D,20150428,000000,28.87,30,28.82,29.26,485200,0
+LE.US,D,20150429,000000,29,30.11,28.92,29.13,504200,0
+LE.US,D,20150430,000000,29.1,29.49,29.06,29.38,275400,0
+LE.US,D,20150501,000000,29.41,29.91,29.39,29.83,304200,0
+LE.US,D,20150504,000000,29.88,30.25,29.4,29.79,274800,0
+LE.US,D,20150505,000000,29.62,30.35,29.15,29.4,577400,0
+LE.US,D,20150506,000000,29.5,29.545,28.58,28.63,478059,0
+LE.US,D,20150507,000000,28.68,30.12,28.5,29.62,752176,0
+LE.US,D,20150508,000000,29.95,30.44,29.03,30.38,372400,0
+LE.US,D,20150511,000000,30.56,31.1,30.02,30.5,184600,0
+LE.US,D,20150512,000000,30.54,30.64,29.42,29.84,221294,0
+LE.US,D,20150513,000000,29.8,30.27,29.47,30.09,170700,0
+LE.US,D,20150514,000000,30.19,30.4,29.49,29.72,289000,0
+LE.US,D,20150515,000000,29.8,30.07,29.34,29.93,210668,0
+LE.US,D,20150518,000000,29.97,29.97,29.26,29.36,301066,0
+LE.US,D,20150519,000000,29.36,29.82,29.17,29.54,198200,0
+LE.US,D,20150520,000000,29.67,29.67,29.22,29.39,257000,0
+LE.US,D,20150521,000000,29.38,29.94,29.22,29.42,371400,0
+LE.US,D,20150522,000000,29.48,29.68,29.2,29.42,215300,0
+LE.US,D,20150526,000000,29.34,29.95,29.18,29.85,141705,0
+LE.US,D,20150527,000000,29.76,30.55,29.25,29.54,265300,0
+LE.US,D,20150528,000000,29.55,29.77,29.01,29.5,301689,0
+LE.US,D,20150529,000000,29.81,29.88,29.27,29.41,243200,0
+LE.US,D,20150601,000000,29.59,29.79,28.68,28.73,340500,0
+LE.US,D,20150602,000000,28.56,29.135,28.2,28.55,231950,0
+LE.US,D,20150603,000000,28.5,29.25,28.35,28.7,598700,0
+LE.US,D,20150604,000000,27.5,28.11,26.01,27.39,1664200,0
+LE.US,D,20150605,000000,27.4,27.5,24.12,24.96,2321700,0
+LE.US,D,20150608,000000,24.96,25.2,23.5,23.62,1039900,0
+LE.US,D,20150609,000000,23.66,23.83,22.79,23.06,808744,0
+LE.US,D,20150610,000000,22.91,23.78,22.76,23.34,604154,0
+LE.US,D,20150611,000000,23.65,23.97,23.07,23.49,493140,0
+LE.US,D,20150612,000000,23.67,23.72,23.22,23.46,394200,0
+LE.US,D,20150615,000000,23.24,23.63,22.82,23.54,825100,0
+LE.US,D,20150616,000000,23.33,23.58,23.04,23.53,642500,0
+LE.US,D,20150617,000000,23.52,24.35,23.37,24.18,866500,0
+LE.US,D,20150618,000000,24.29,24.44,23.83,24.04,371500,0
+LE.US,D,20150619,000000,24.19,24.33,23.68,23.9,830100,0
+LE.US,D,20150622,000000,24,24.26,23.61,24.04,207300,0
+LE.US,D,20150623,000000,24.5,25.715,24.5,25.41,1164678,0
+LE.US,D,20150624,000000,25.4,25.44,24.57,24.92,318200,0
+LE.US,D,20150625,000000,24.97,25.04,24.33,24.76,266000,0
+LE.US,D,20150626,000000,24.77,25.05,24.39,24.9,529300,0
+LE.US,D,20150629,000000,24.62,24.62,24,24.12,394800,0
+LE.US,D,20150630,000000,24.25,24.92,23.92,24.83,914287,0
+LE.US,D,20150701,000000,24.95,24.95,23.42,24.13,462800,0
+LE.US,D,20150702,000000,24.09,24.24,23.66,23.87,370900,0
+LE.US,D,20150706,000000,23.78,24.48,23.61,24.46,476900,0
+LE.US,D,20150707,000000,24.5,25.36,24.09,25.1,1456100,0
+LE.US,D,20150708,000000,24.87,25.88,24.74,25.29,864500,0
+LE.US,D,20150709,000000,25.63,25.63,24.95,25.39,455100,0
+LE.US,D,20150710,000000,25.54,26.19,25.36,26.09,542700,0
+LE.US,D,20150713,000000,26.22,26.29,25.57,25.81,786700,0
+LE.US,D,20150714,000000,25.9,25.9,25.26,25.34,291761,0
+LE.US,D,20150715,000000,25.3,25.42,24.97,25.06,159840,0
+LE.US,D,20150716,000000,25.09,25.76,24.92,25.68,897300,0
+LE.US,D,20150717,000000,25.76,25.91,25.12,25.26,347800,0
+LE.US,D,20150720,000000,25.14,25.23,24.64,25.02,426600,0
+LE.US,D,20150721,000000,24.92,25.48,24.68,25.29,440400,0
+LE.US,D,20150722,000000,25.27,25.47,25.1,25.23,333300,0
+LE.US,D,20150723,000000,25.22,25.42,25.13,25.15,620800,0
+LE.US,D,20150724,000000,25.04,25.31,24.12,24.19,417200,0
+LE.US,D,20150727,000000,24.05,24.29,23.33,23.7,410900,0
+LE.US,D,20150728,000000,23.72,24.01,23.34,23.4,315600,0
+LE.US,D,20150729,000000,23.3,23.93,23.11,23.5,334600,0
+LE.US,D,20150730,000000,23.46,23.71,22.97,23.62,335600,0
+LE.US,D,20150731,000000,23.65,24.04,23.19,23.58,383800,0
+LE.US,D,20150803,000000,23.53,23.66,22.37,22.68,646233,0
+LE.US,D,20150804,000000,22.71,23.09,22.54,22.91,195400,0
+LE.US,D,20150805,000000,23.04,24.38,23.04,23.85,463700,0
+LE.US,D,20150806,000000,23.91,24.22,23.33,23.48,226819,0
+LE.US,D,20150807,000000,23.4,23.51,22.9,23.05,197600,0
+LE.US,D,20150810,000000,23.18,23.54,22.97,23.3,197000,0
+LE.US,D,20150811,000000,23.1,23.45,22.6,23.43,246317,0
+LE.US,D,20150812,000000,23.27,23.55,22.76,23.49,202400,0
+LE.US,D,20150813,000000,23.5,23.54,22.66,23.02,587000,0
+LE.US,D,20150814,000000,22.94,23.27,22.71,23.03,179900,0
+LE.US,D,20150817,000000,22.97,23.5,22.84,23.45,128000,0
+LE.US,D,20150818,000000,23.36,23.38,22.86,23.15,112200,0
+LE.US,D,20150819,000000,23.05,23.47,22.5,23.22,247700,0
+LE.US,D,20150820,000000,23.09,23.23,22.52,22.64,478400,0
+LE.US,D,20150821,000000,22.29,22.91,21.78,22.15,256200,0
+LE.US,D,20150824,000000,20.97,22.73,20.71,21.26,488890,0
+LE.US,D,20150825,000000,21.64,22.05,21.28,21.44,292900,0
+LE.US,D,20150826,000000,21.68,22.33,21.33,22.25,222500,0
+LE.US,D,20150827,000000,22.51,23.97,22.19,23.89,424100,0
+LE.US,D,20150828,000000,23.78,24.42,23.63,24.41,247900,0
+LE.US,D,20150831,000000,24.45,25.52,24.22,25.44,634800,0
+LE.US,D,20150901,000000,25.09,25.7,24.54,25.57,825000,0
+LE.US,D,20150902,000000,25.86,26.56,25.7,26.12,809300,0
+LE.US,D,20150903,000000,26.7,27.5,25.45,27.45,2259100,0
+LE.US,D,20150904,000000,27.21,28.56,27.02,28.31,1024700,0
+LE.US,D,20150908,000000,28.74,28.9,28.4,28.71,575800,0
+LE.US,D,20150909,000000,28.94,29,28.7,28.92,688400,0
+LE.US,D,20150910,000000,28.9,29,27.9,28.01,1447244,0
+LE.US,D,20150911,000000,27.73,28.93,27.73,28.77,716000,0
+LE.US,D,20150914,000000,28.87,28.94,27.47,27.56,904800,0
+LE.US,D,20150915,000000,27.49,28.11,27.39,27.66,268718,0
+LE.US,D,20150916,000000,27.74,27.94,26.86,26.89,285700,0
+LE.US,D,20150917,000000,26.82,27.41,26.67,26.99,196400,0
+LE.US,D,20150918,000000,26.83,27.09,26.36,27.09,979700,0
+LE.US,D,20150921,000000,27.14,27.2,26.41,26.72,356300,0
+LE.US,D,20150922,000000,26.48,26.99,26.37,26.91,407900,0
+LE.US,D,20150923,000000,27.18,27.65,26.75,27,579100,0
+LE.US,D,20150924,000000,26.68,27.06,26.21,26.8,851911,0
+LE.US,D,20150925,000000,26.93,27.37,26.79,26.98,290100,0
+LE.US,D,20150928,000000,26.99,27.355,26.79,26.99,326457,0
+LE.US,D,20150929,000000,26.98,27.34,26.74,26.97,324600,0
+LE.US,D,20150930,000000,27.22,27.22,26.85,27.01,393400,0
+LE.US,D,20151001,000000,26.83,27.7,26.82,26.9,388000,0
+LE.US,D,20151002,000000,26.62,27.11,26.36,27.03,346900,0
+LE.US,D,20151005,000000,27.06,27.61,26.51,27.25,453225,0
+LE.US,D,20151006,000000,27.2,27.29,26.7,27.28,366300,0
+LE.US,D,20151007,000000,27.14,28,27.14,27.73,351600,0
+LE.US,D,20151008,000000,27.63,28.08,27.58,28,210400,0
+LE.US,D,20151009,000000,27.89,28,26.78,27.04,137500,0
+LE.US,D,20151012,000000,27,27.19,26.27,26.54,315445,0
+LE.US,D,20151013,000000,26.32,27.99,25.48,25.78,381400,0
+LE.US,D,20151014,000000,25.94,26.12,25.51,25.71,196600,0
+LE.US,D,20151015,000000,25.71,26.39,25.54,26.16,171300,0
+LE.US,D,20151016,000000,26.27,26.27,25.68,25.76,141800,0
+LE.US,D,20151019,000000,25.73,25.84,25.34,25.49,284500,0
+LE.US,D,20151020,000000,25.5,25.93,25.15,25.52,148595,0
+LE.US,D,20151021,000000,25.6,25.72,25.09,25.16,77700,0
+LE.US,D,20151022,000000,25.33,25.6,24.89,24.97,113100,0
+LE.US,D,20151023,000000,25.25,25.47,23.68,24.22,242700,0
+LE.US,D,20151026,000000,24.25,24.84,24.14,24.69,173300,0
+LE.US,D,20151027,000000,24.64,24.64,23.97,24.41,233000,0
+LE.US,D,20151028,000000,24.42,25.36,24.23,24.98,283700,0
+LE.US,D,20151029,000000,24.82,25.26,24.32,24.67,138000,0
+LE.US,D,20151030,000000,24.63,24.91,24.26,24.68,113000,0
+LE.US,D,20151102,000000,24.66,24.85,24.01,24.19,389824,0
+LE.US,D,20151103,000000,23.79,25.61,23.79,24.81,196200,0
+LE.US,D,20151104,000000,24.89,25.19,24.135,24.59,139276,0
+LE.US,D,20151105,000000,24.64,24.64,23.97,24.15,92100,0
+LE.US,D,20151106,000000,24.04,24.24,23.51,24.06,173100,0
+LE.US,D,20151109,000000,23.87,23.93,22.81,23.28,162491,0
+LE.US,D,20151110,000000,23.24,23.72,23.19,23.6,276000,0
+LE.US,D,20151111,000000,23.63,24.12,22.81,23.53,383900,0
+LE.US,D,20151112,000000,23.29,23.62,23.29,23.49,177000,0
+LE.US,D,20151113,000000,23.27,23.27,21.91,22.05,466000,0
+LE.US,D,20151116,000000,21.96,22.87,21.87,22.36,187000,0
+LE.US,D,20151117,000000,22.51,22.78,21.99,22.29,262500,0
+LE.US,D,20151118,000000,22.84,22.88,22.02,22.48,243000,0
+LE.US,D,20151119,000000,22.44,24.07,22.44,22.84,305700,0
+LE.US,D,20151120,000000,23.09,23.79,22.43,22.54,203500,0
+LE.US,D,20151123,000000,22.5,24.27,22.5,23.45,351400,0
+LE.US,D,20151124,000000,23.37,24.68,23.02,24.19,736200,0
+LE.US,D,20151125,000000,24.37,25.35,24.3,25.2,327600,0
+LE.US,D,20151127,000000,25.41,26.49,25.26,25.62,217300,0
+LE.US,D,20151130,000000,25.81,26.13,23.96,24.04,289600,0
+LE.US,D,20151201,000000,24.22,24.5,23.241,23.44,163043,0
+LE.US,D,20151202,000000,23.99,24.1,22.47,23.39,307746,0
+LE.US,D,20151203,000000,21.35,23.72,20.91,21.45,560413,0
+LE.US,D,20151204,000000,21.37,21.61,20.78,21.14,475300,0
+LE.US,D,20151207,000000,21.03,21.63,20.97,21.38,473000,0
+LE.US,D,20151208,000000,21.07,22.315,21.07,22.25,371396,0
+LE.US,D,20151209,000000,22.48,23.18,22.25,23.06,359400,0
+LE.US,D,20151210,000000,23.52,23.72,22.82,23.04,208900,0
+LE.US,D,20151211,000000,22.82,23.11,22.82,23,229600,0
+LE.US,D,20151214,000000,23.34,23.58,23.01,23.03,248820,0
+LE.US,D,20151215,000000,23.15,23.92,23,23.2,178300,0
+LE.US,D,20151216,000000,23.6,23.9,23.15,23.85,153400,0
+LE.US,D,20151217,000000,23.94,24.08,22.79,23.06,213400,0
+LE.US,D,20151218,000000,23.53,24,23.21,23.96,406000,0
+LE.US,D,20151221,000000,23.94,23.94,21.68,22.33,392300,0
+LE.US,D,20151222,000000,22.29,23.57,22.2,23.36,435014,0
+LE.US,D,20151223,000000,23.51,24.2,22.9,24.08,378500,0
+LE.US,D,20151224,000000,24.27,24.47,22.92,24.24,189919,0
+LE.US,D,20151228,000000,24.01,24.33,23.1,23.19,129645,0
+LE.US,D,20151229,000000,23.31,23.656,23.08,23.25,111706,0
+LE.US,D,20151230,000000,23.29,23.97,22.9,23.51,132679,0
+LE.US,D,20151231,000000,23.5,23.5,22.98,23.44,271348,0
+LE.US,D,20160104,000000,22.98,23.97,22.2,23.34,196525,0
+LE.US,D,20160105,000000,23.58,23.58,22.95,23.26,194413,0
+LE.US,D,20160106,000000,22.84,24.39,22.55,23.15,221806,0
+LE.US,D,20160107,000000,23,24.94,22.95,24.16,133503,0
+LE.US,D,20160108,000000,24.13,24.5,23.36,23.43,157788,0
+LE.US,D,20160111,000000,23.47,23.6599,22.57,23,176765,0
+LE.US,D,20160112,000000,23.26,24.47,22.95,24.27,190019,0
+LE.US,D,20160113,000000,24.35,24.53,23.68,24.24,264567,0
+LE.US,D,20160114,000000,24.41,24.72,23.38,23.49,186258,0
+LE.US,D,20160115,000000,23.11,23.26,21.51,21.89,274879,0
+LE.US,D,20160119,000000,22.03,22.03,20.36,20.95,468200,0
+LE.US,D,20160120,000000,20.64,21.28,20.38,20.97,319756,0
+LE.US,D,20160121,000000,21.15,21.89,20.82,21.59,80065,0
+LE.US,D,20160122,000000,21.82,22.79,21.41,22.58,136303,0
+LE.US,D,20160125,000000,22.41,22.85,21.57,21.77,214792,0
+LE.US,D,20160126,000000,21.9,22.16,21.54,22.04,115147,0
+LE.US,D,20160127,000000,21.89,22.24,21.57,21.94,200436,0
+LE.US,D,20160128,000000,20.06,22.04,19.84,21.44,607955,0
+LE.US,D,20160129,000000,21.59,22.58,21.43,21.78,207504,0
+LE.US,D,20160201,000000,21.53,21.77,21.34,21.62,63231,0
+LE.US,D,20160202,000000,21.53,21.84,20.9,21.02,181051,0
+LE.US,D,20160203,000000,21.16,22,20.13,21.85,157400,0
+LE.US,D,20160204,000000,21.74,22.74,21.59,22.05,78710,0
+LE.US,D,20160205,000000,22.02,22.02,20.67,20.82,227563,0
+LE.US,D,20160208,000000,20.68,21.83,19.895,21.02,139316,0
+LE.US,D,20160209,000000,20.71,21.48,20.71,21.41,147732,0
+LE.US,D,20160210,000000,21.34,21.69,20.83,21.61,91601,0
+LE.US,D,20160211,000000,21.37,22.16,20.69,21.81,37293,0
+LE.US,D,20160212,000000,21.7,22.205,21.61,22.04,84876,0
+LE.US,D,20160216,000000,22.11,22.86,21.61,22.45,128828,0
+LE.US,D,20160217,000000,22.47,23.49,21.4955,23.34,267792,0
+LE.US,D,20160218,000000,23.45,23.49,22.44,22.69,86899,0
+LE.US,D,20160219,000000,22.62,22.9,22.16,22.29,82198,0
+LE.US,D,20160222,000000,22.45,23.805,22.19,22.73,125555,0
+LE.US,D,20160223,000000,22.67,23.24,22.43,22.66,124844,0
+LE.US,D,20160224,000000,22.46,23.05,22.2172,22.7,87405,0
+LE.US,D,20160225,000000,22.7,22.88,22.27,22.85,116201,0
+LE.US,D,20160226,000000,23.06,23.5,22.57,23.41,195324,0
+LE.US,D,20160229,000000,23.41,24.77,23.1,24.06,181739,0
+LE.US,D,20160301,000000,24.27,24.475,23.24,23.47,120185,0
+LE.US,D,20160302,000000,23.37,24.11,23.1,23.88,123046,0
+LE.US,D,20160303,000000,23.93,25.56,23.93,25.46,168838,0
+LE.US,D,20160304,000000,25.58,26.25,25.46,26,139176,0
+LE.US,D,20160307,000000,25.93,26.15,25.51,25.96,96648,0
+LE.US,D,20160308,000000,25.91,26.37,25.61,25.98,100601,0
+LE.US,D,20160309,000000,26.08,26.08,24.56,24.75,124933,0
+LE.US,D,20160310,000000,24.75,25.61,23.61,24.09,121912,0
+LE.US,D,20160311,000000,24.22,25.13,23.87,24.93,151884,0
+LE.US,D,20160314,000000,24.8,25.23,24.33,24.5,108705,0
+LE.US,D,20160315,000000,24.44,24.63,23.615,23.95,174353,0
+LE.US,D,20160316,000000,23.91,24.64,23.6,24.23,180921,0
+LE.US,D,20160317,000000,24.72,25.71,23.66,25.15,317202,0
+LE.US,D,20160318,000000,26.01,26.23,25.61,26.23,480957,0
+LE.US,D,20160321,000000,26,27.19,25.88,26.61,179778,0
+LE.US,D,20160322,000000,26.4,27.04,26.085,26.73,140341,0
+LE.US,D,20160323,000000,26.58,26.8099,25.54,25.82,305686,0
+LE.US,D,20160324,000000,25.59,26.45,25.59,26.3,117400,0
+LE.US,D,20160328,000000,26.49,27.6,26.3,26.8,153631,0
+LE.US,D,20160329,000000,26.8,26.88,25.42,25.6,125875,0
+LE.US,D,20160330,000000,25.81,26.74,25.47,25.77,104153,0
+LE.US,D,20160331,000000,25.83,26.54,25.42,25.51,124313,0
+LE.US,D,20160401,000000,25.36,25.92,24.53,24.93,181405,0
+LE.US,D,20160404,000000,24.87,25.33,24.565,25.05,138042,0
+LE.US,D,20160405,000000,24.83,25.2,23.82,24.27,121503,0
+LE.US,D,20160406,000000,24.33,24.69,24.1203,24.45,68121,0
+LE.US,D,20160407,000000,24.38,24.88,23.05,23.11,76329,0
+LE.US,D,20160408,000000,23.27,23.3499,22.73,23.06,96031,0
+LE.US,D,20160411,000000,23.15,23.59,22.72,22.8,90076,0
+LE.US,D,20160412,000000,22.9,24.03,22.89,23.42,99989,0
+LE.US,D,20160413,000000,23.42,24.31,23.42,24.06,77892,0
+LE.US,D,20160414,000000,24.18,24.29,24,24.05,65739,0
+LE.US,D,20160415,000000,23.94,24.75,23.94,24.71,119991,0
+LE.US,D,20160418,000000,24.52,25.56,24.52,25.38,64445,0
+LE.US,D,20160419,000000,25.34,25.79,25.11,25.56,67763,0
+LE.US,D,20160420,000000,25.46,26.24,25.17,26.23,73145,0
+LE.US,D,20160421,000000,26.21,26.59,26.04,26.5,91249,0
+LE.US,D,20160422,000000,26.44,27.3,26.115,27.01,147338,0
+LE.US,D,20160425,000000,26.89,26.89,25.26,25.89,122589,0
+LE.US,D,20160426,000000,25.91,26.69,25.62,25.99,147656,0
+LE.US,D,20160427,000000,26.05,26.25,25.6,25.65,87187,0
+LE.US,D,20160428,000000,25.6,26.115,25.08,25.14,71817,0
+LE.US,D,20160429,000000,25.14,25.34,24.31,24.33,47932,0
+LE.US,D,20160502,000000,24.45,25.415,23.61,24.52,115255,0
+LE.US,D,20160503,000000,24.35,25.23,23.49,23.5,70957,0
+LE.US,D,20160504,000000,23.36,23.9,23.25,23.29,65944,0
+LE.US,D,20160505,000000,23.39,23.39,21.88,21.94,433166,0
+LE.US,D,20160506,000000,21.86,22.31,21.52,22.16,259479,0
+LE.US,D,20160509,000000,22.09,22.85,21.56,22.45,100147,0
+LE.US,D,20160510,000000,22.5,22.65,21.6111,21.78,92246,0
+LE.US,D,20160511,000000,21.53,21.62,20.595,20.9,258355,0
+LE.US,D,20160512,000000,21,21,20.05,20.28,169251,0
+LE.US,D,20160513,000000,20.27,20.92,19.735,19.87,183272,0
+LE.US,D,20160516,000000,19.95,21.155,19.18,19.42,229014,0
+LE.US,D,20160517,000000,19.41,19.79,18.94,19.07,192925,0
+LE.US,D,20160518,000000,18.95,19.19,18.03,18.25,196941,0
+LE.US,D,20160519,000000,18.43,18.47,17.48,17.6,378896,0
+LE.US,D,20160520,000000,17.83,18.37,17.59,18.11,511500,0
+LE.US,D,20160523,000000,17.9,18.14,17,17.02,240090,0
+LE.US,D,20160524,000000,17.21,17.275,16.81,16.97,146731,0
+LE.US,D,20160525,000000,16.9,17.605,16.6801,17.48,202445,0
+LE.US,D,20160526,000000,17.65,18.15,17.49,17.97,206377,0
+LE.US,D,20160527,000000,17.83,18.12,17.05,17.43,271053,0
+LE.US,D,20160531,000000,17.5,17.6,16.5,16.77,629727,0
+LE.US,D,20160601,000000,15.62,17.223,15.49,15.81,1280098,0
+LE.US,D,20160602,000000,15.71,16.72,15.71,16.57,690412,0
+LE.US,D,20160603,000000,16.48,17.17,16.24,16.4,697260,0
+LE.US,D,20160606,000000,16.31,16.61,16.2879,16.4,279553,0
+LE.US,D,20160607,000000,16.46,16.67,15.75,16.1,333154,0
+LE.US,D,20160608,000000,16.1,16.42,16.1,16.19,236628,0
+LE.US,D,20160609,000000,16.17,16.17,15.9,15.96,411628,0
+LE.US,D,20160610,000000,15.8,15.82,15.52,15.71,287325,0
+LE.US,D,20160613,000000,15.64,15.74,15.55,15.71,270831,0
+LE.US,D,20160614,000000,15.82,15.96,15.67,15.9,236977,0
+LE.US,D,20160615,000000,15.89,16.6,15.72,16.47,199553,0
+LE.US,D,20160616,000000,16.54,16.778,15.8,15.9,211880,0
+LE.US,D,20160617,000000,15.95,16.625,15.94,16.39,502851,0
+LE.US,D,20160620,000000,16.79,17.3995,16.7,16.79,182142,0
+LE.US,D,20160621,000000,16.98,17.34,16.43,16.58,120077,0
+LE.US,D,20160622,000000,16.65,17.24,16.59,16.78,85794,0
+LE.US,D,20160623,000000,16.91,17.26,16.57,16.82,117370,0
+LE.US,D,20160624,000000,16.25,16.2799,15.81,15.9,189733,0
+LE.US,D,20160627,000000,15.78,15.8,15.44,15.64,225725,0
+LE.US,D,20160628,000000,15.72,16.19,15.64,15.72,125317,0
+LE.US,D,20160629,000000,15.83,17.23,15.77,16.61,249429,0
+LE.US,D,20160630,000000,16.58,17.09,16.33,16.42,151761,0
+LE.US,D,20160701,000000,16.49,17.28,16.48,16.76,105123,0
+LE.US,D,20160705,000000,16.84,16.905,16.21,16.33,242205,0
+LE.US,D,20160706,000000,16.29,16.29,15.95,16.1,118756,0
+LE.US,D,20160707,000000,16.05,16.45,16.02,16.17,64875,0
+LE.US,D,20160708,000000,16.31,16.85,16.31,16.7,90954,0
+LE.US,D,20160711,000000,16.73,16.86,16.67,16.68,73703,0
+LE.US,D,20160712,000000,16.82,17.441,16.77,17.22,127163,0
+LE.US,D,20160713,000000,17.25,17.3943,16.86,17,59877,0
+LE.US,D,20160714,000000,17.13,17.37,16.1,16.16,135987,0
+LE.US,D,20160715,000000,16.29,16.29,15.39,15.4,163740,0
+LE.US,D,20160718,000000,15.39,15.7,15.16,15.41,228435,0
+LE.US,D,20160719,000000,15.33,15.4,14.79,14.8,114172,0
+LE.US,D,20160720,000000,14.83,15.09,14.59,14.8,79550,0
+LE.US,D,20160721,000000,14.81,14.94,14.49,14.75,122003,0
+LE.US,D,20160722,000000,14.75,14.9,14.62,14.7,76092,0
+LE.US,D,20160725,000000,14.84,15.41,14.77,15.05,132405,0
+LE.US,D,20160726,000000,15.04,15.39,14.62,14.65,133682,0
+LE.US,D,20160727,000000,14.73,14.95,14.31,14.44,275971,0
+LE.US,D,20160728,000000,14.4,14.71,14.25,14.37,154530,0
+LE.US,D,20160729,000000,14.33,14.87,14.03,14.21,170075,0
+LE.US,D,20160801,000000,14.43,14.6,14.175,14.41,153440,0
+LE.US,D,20160802,000000,14.43,14.7179,14.36,14.53,156990,0
+LE.US,D,20160803,000000,14.51,14.835,14.44,14.68,119267,0
+LE.US,D,20160804,000000,14.6,14.74,14.465,14.5,95144,0
+LE.US,D,20160805,000000,14.62,14.92,14.3,14.81,53549,0
+LE.US,D,20160808,000000,14.86,15.53,14.86,15.34,103716,0
+LE.US,D,20160809,000000,15.4,15.59,14.66,15.05,145263,0
+LE.US,D,20160810,000000,15.01,15.56,14.87,15.05,63406,0
+LE.US,D,20160811,000000,15.21,15.73,15.21,15.53,60265,0
+LE.US,D,20160812,000000,15.52,16.14,15.445,15.76,87391,0
+LE.US,D,20160815,000000,15.85,16.77,15.85,16.43,124140,0
+LE.US,D,20160816,000000,16.32,17.1,16.1,17.02,153576,0
+LE.US,D,20160817,000000,16.85,17.001,16.7125,16.86,108208,0
+LE.US,D,20160818,000000,16.91,17.2,16.6,17.02,80769,0
+LE.US,D,20160819,000000,17.02,17.5,16.8899,17.08,66980,0
+LE.US,D,20160822,000000,17.08,18.31,16.8,18.21,231924,0
+LE.US,D,20160823,000000,18.24,18.99,17.98,18.8,170073,0
+LE.US,D,20160824,000000,18.87,19.25,18.81,19.01,148250,0
+LE.US,D,20160825,000000,19,19.08,18.7642,18.85,128098,0
+LE.US,D,20160826,000000,18.85,18.87,18.11,18.26,64184,0
+LE.US,D,20160829,000000,18.22,18.31,18.02,18.17,103013,0
+LE.US,D,20160830,000000,18.08,18.35,17.885,18.29,121330,0
+LE.US,D,20160831,000000,18.22,18.25,17.33,17.6,268317,0
+LE.US,D,20160901,000000,16.84,19.67,15.82,18.71,587312,0
+LE.US,D,20160902,000000,18.7,19.11,18.06,18.38,109436,0
+LE.US,D,20160906,000000,18.46,18.54,17.3,17.52,84237,0
+LE.US,D,20160907,000000,17.46,18.89,17.44,18.25,191639,0
+LE.US,D,20160908,000000,18.21,18.21,17.8524,18.02,98141,0
+LE.US,D,20160909,000000,17.85,18.12,17.51,18.09,158042,0
+LE.US,D,20160912,000000,17.99,18.42,17.7801,18.41,118395,0
+LE.US,D,20160913,000000,18.15,18.4,17.99,18.04,147593,0
+LE.US,D,20160914,000000,17.98,18.16,17.96,18.09,103629,0
+LE.US,D,20160915,000000,18.14,18.24,17.95,18.24,65773,0
+LE.US,D,20160916,000000,18.33,19.36,18.123,19.36,351000,0
+LE.US,D,20160919,000000,19.2,19.36,18.297,18.53,85217,0
+LE.US,D,20160920,000000,18.53,18.96,17.9801,17.99,100993,0
+LE.US,D,20160921,000000,18.07,18.5167,18,18.01,74382,0
+LE.US,D,20160922,000000,18.25,18.62,18.25,18.41,158079,0
+LE.US,D,20160923,000000,18.33,18.545,17.99,18,100673,0
+LE.US,D,20160926,000000,17.03,17.16,15.22,15.46,982497,0
+LE.US,D,20160927,000000,15.52,15.75,14.88,15.04,413045,0
+LE.US,D,20160928,000000,15.15,15.2,14.51,14.67,222298,0
+LE.US,D,20160929,000000,14.85,15.42,14.82,14.89,161494,0
+LE.US,D,20160930,000000,14.98,14.98,14.27,14.5,166165,0
+LE.US,D,20161003,000000,14.5,15.22,14.4,15.21,170393,0
+LE.US,D,20161004,000000,15.34,15.67,15.09,15.09,121111,0
+LE.US,D,20161005,000000,15.23,15.29,15.05,15.11,83679,0
+LE.US,D,20161006,000000,15.18,15.18,14.82,15,205165,0
+LE.US,D,20161007,000000,15.1,15.1,14.9,14.97,233422,0
+LE.US,D,20161010,000000,15.1,15.4116,14.85,14.91,221635,0
+LE.US,D,20161011,000000,14.93,14.98,14.85,14.91,198987,0
+LE.US,D,20161012,000000,14.98,15.19,14.85,14.89,56791,0
+LE.US,D,20161013,000000,14.87,15.46,14.85,15.36,130264,0
+LE.US,D,20161014,000000,15.44,15.6,15.21,15.23,83969,0
+LE.US,D,20161017,000000,15.2,15.35,14.8,14.85,107211,0
+LE.US,D,20161018,000000,15.05,15.2,14.75,14.8,173269,0
+LE.US,D,20161019,000000,14.75,15.1,14.55,15.05,126584,0
+LE.US,D,20161020,000000,15.1,15.45,14.85,15.1,82534,0
+LE.US,D,20161021,000000,15.05,15.5,14.9,15.45,140696,0
+LE.US,D,20161024,000000,15.65,16.142,15.55,16.05,134707,0
+LE.US,D,20161025,000000,16.05,16.1,15.65,15.75,134750,0
+LE.US,D,20161026,000000,15.8,15.9165,15.3,15.35,77580,0
+LE.US,D,20161027,000000,15.5,15.5,14.85,15.3,63019,0
+LE.US,D,20161028,000000,15.15,15.4,15.1,15.4,67673,0
+LE.US,D,20161031,000000,15.3,16.15,15.3,15.6,178834,0
+LE.US,D,20161101,000000,15.55,15.85,15.15,15.7,102410,0
+LE.US,D,20161102,000000,15.75,15.9,15.3,15.75,164760,0
+LE.US,D,20161103,000000,15.8,16.35,15.55,15.65,220115,0
+LE.US,D,20161104,000000,15.7,16.1,15.55,15.85,73655,0
+LE.US,D,20161107,000000,16.1,16.45,15.95,16.15,161945,0
+LE.US,D,20161108,000000,16.05,16.85,16,16.75,108481,0
+LE.US,D,20161109,000000,16.6,17.85,16.5,17.55,157149,0
+LE.US,D,20161110,000000,17.75,17.9,17.1,17.25,142882,0
+LE.US,D,20161111,000000,17.2,17.45,17.15,17.4,142487,0
+LE.US,D,20161114,000000,17.5,17.75,17,17.3,112478,0
+LE.US,D,20161115,000000,17.2,17.2,16.65,16.8,73651,0
+LE.US,D,20161116,000000,16.75,17.75,16.75,17.65,68824,0
+LE.US,D,20161117,000000,17.6,17.95,17.4,17.9,36328,0
+LE.US,D,20161118,000000,17.9,18.85,17.5,18.45,164746,0
+LE.US,D,20161121,000000,18.55,18.66,17.8,18,64932,0
+LE.US,D,20161122,000000,18.05,18.6,17.5,18.5,51161,0
+LE.US,D,20161123,000000,18.5,18.55,18.1,18.1,73561,0
+LE.US,D,20161125,000000,18.2,18.7,18,18.45,42439,0
+LE.US,D,20161128,000000,18.5,19.1,18.4,18.65,395240,0
+LE.US,D,20161129,000000,18.6,18.795,17.6,17.8,157471,0
+LE.US,D,20161130,000000,17.7,18.7,17.65,17.75,265227,0
+LE.US,D,20161201,000000,16.8,18.15,16.3,17,241387,0
+LE.US,D,20161202,000000,17.05,17.05,16,16.1,212258,0
+LE.US,D,20161205,000000,16.1,16.4,16.032,16.15,128151,0
+LE.US,D,20161206,000000,16.15,16.15,15.45,15.95,114694,0
+LE.US,D,20161207,000000,15.85,16.25,15.85,16.15,86661,0
+LE.US,D,20161208,000000,16.2,16.95,16.2,16.75,112945,0
+LE.US,D,20161209,000000,16.75,17.25,16.7,17.15,97602,0
+LE.US,D,20161212,000000,17,17.4,16.8,16.85,84521,0
+LE.US,D,20161213,000000,16.85,17.3,16.8,16.9,82072,0
+LE.US,D,20161214,000000,16.85,16.85,16.001,16.6,48721,0
+LE.US,D,20161215,000000,16.6,16.8,16.35,16.65,51744,0
+LE.US,D,20161216,000000,16.7,17.15,16.65,17.1,171407,0
+LE.US,D,20161219,000000,17.05,18.2,17.0445,17.75,201099,0
+LE.US,D,20161220,000000,17.9,18,17.65,17.85,85008,0
+LE.US,D,20161221,000000,17.75,17.85,17.55,17.6,52690,0
+LE.US,D,20161222,000000,17.5,17.6,16.9,17.05,67579,0
+LE.US,D,20161223,000000,17,17.25,16.4,16.6,99393,0
+LE.US,D,20161227,000000,16.5,16.85,15.25,15.3,259588,0
+LE.US,D,20161228,000000,15.3,16,15.15,15.35,139532,0
+LE.US,D,20161229,000000,15.25,15.8,15.14,15.25,100693,0
+LE.US,D,20161230,000000,15.2,15.3,14.9,15.15,104582,0
+LE.US,D,20170103,000000,15.45,16.5,15.45,16.5,89246,0
+LE.US,D,20170104,000000,16.5,17.65,16.35,17.65,80935,0
+LE.US,D,20170105,000000,17.5,18.8,16.9,17,396993,0
+LE.US,D,20170106,000000,17.2,17.7,16.1,16.25,112470,0
+LE.US,D,20170109,000000,16.1,16.2,15.35,15.6,108910,0
+LE.US,D,20170110,000000,15.65,16.2,15.4,16,112137,0
+LE.US,D,20170111,000000,16,16,15.25,15.55,180848,0
+LE.US,D,20170112,000000,15.3,15.775,15.26,15.3,137329,0
+LE.US,D,20170113,000000,15.25,15.4095,15.25,15.3,46819,0
+LE.US,D,20170117,000000,15.2,15.6,15.1,15.15,98778,0
+LE.US,D,20170118,000000,15.05,15.3,15.05,15.2,53810,0
+LE.US,D,20170119,000000,15.25,15.75,15.15,15.6,320297,0
+LE.US,D,20170120,000000,15.65,15.85,15.4,15.75,191899,0
+LE.US,D,20170123,000000,15.7,15.7,15.3664,15.5,79564,0
+LE.US,D,20170124,000000,15.5,15.7,15.35,15.5,67306,0
+LE.US,D,20170125,000000,15.5,15.95,15.15,15.55,268134,0
+LE.US,D,20170126,000000,15.45,15.825,15.175,15.25,193609,0
+LE.US,D,20170127,000000,15.25,15.45,15.1864,15.3,147539,0
+LE.US,D,20170130,000000,15.4,15.9,15.15,15.8,195362,0
+LE.US,D,20170131,000000,15.75,15.9157,15.25,15.25,175405,0
+LE.US,D,20170201,000000,15.4,15.55,15.15,15.2,61174,0
+LE.US,D,20170202,000000,15.15,15.55,15.05,15.45,168205,0
+LE.US,D,20170203,000000,15.4,15.75,15.2,15.65,85556,0
+LE.US,D,20170206,000000,15.6,15.9,15.45,15.75,53554,0
+LE.US,D,20170207,000000,15.75,16.7,15.6,16.5,125475,0
+LE.US,D,20170208,000000,16.5,17.25,15.95,16.95,100988,0
+LE.US,D,20170209,000000,16.8,16.8,15.85,16.25,97833,0
+LE.US,D,20170210,000000,16.35,16.85,16.2487,16.85,51446,0
+LE.US,D,20170213,000000,16.75,17.65,16.45,17.65,184018,0
+LE.US,D,20170214,000000,17.45,17.9,17,17.9,179155,0
+LE.US,D,20170215,000000,18.15,18.475,17.9,18.3,200430,0
+LE.US,D,20170216,000000,18.6,18.6,17.75,18.4,128372,0
+LE.US,D,20170217,000000,18.5,19.4,18.1,19.1,132718,0
+LE.US,D,20170221,000000,19.1,19.75,18.65,19.75,167345,0
+LE.US,D,20170222,000000,19.6,20.65,19.5303,20.55,162011,0
+LE.US,D,20170223,000000,19.55,19.95,18.35,19.1,186415,0
+LE.US,D,20170224,000000,19,19.15,18.4,18.6,99219,0
+LE.US,D,20170227,000000,18.5,19.2,18.5,18.65,104358,0
+LE.US,D,20170228,000000,18.6,18.7,18,18.55,131991,0
+LE.US,D,20170301,000000,18.55,18.75,17.75,18,75236,0
+LE.US,D,20170302,000000,17.9,18.35,17.85,18.3,71244,0
+LE.US,D,20170303,000000,18.15,18.35,17.9,17.9,61475,0
+LE.US,D,20170306,000000,17.9,18.25,17.1758,18.1,46320,0
+LE.US,D,20170307,000000,18,18.3,17.8,18.15,103081,0
+LE.US,D,20170308,000000,18.25,18.85,17.801,18.75,100257,0
+LE.US,D,20170309,000000,18.75,18.95,18.5,18.75,51531,0
+LE.US,D,20170310,000000,18.9,19.1,18.6,18.95,66369,0
+LE.US,D,20170313,000000,19.15,19.65,19.05,19.2,79746,0
+LE.US,D,20170314,000000,19.1,19.2,18.55,18.7,37051,0
+LE.US,D,20170315,000000,18.6,19.3,18.6,19.2,42384,0
+LE.US,D,20170316,000000,19.2,19.6,19.175,19.55,27267,0
+LE.US,D,20170317,000000,19.35,19.95,19.275,19.95,110200,0
+LE.US,D,20170320,000000,19.9,19.9,19.05,19.2,66679,0
+LE.US,D,20170321,000000,20,20.55,19.05,19.65,154220,0
+LE.US,D,20170322,000000,19.5,19.5,18.05,19.1,127560,0
+LE.US,D,20170323,000000,19.05,19.8,19,19.4,58099,0
+LE.US,D,20170324,000000,19.3,19.8,19.3,19.4,48285,0
+LE.US,D,20170327,000000,19.2,19.9,19.2,19.4,51107,0
+LE.US,D,20170328,000000,19.8,20.6,19.7,20.45,102480,0
+LE.US,D,20170329,000000,20.35,21.5,20.2,21.2,108758,0
+LE.US,D,20170330,000000,20.85,21.5,20.85,21.4,70318,0
+LE.US,D,20170331,000000,21.35,21.6,21.1,21.45,62854,0
+LE.US,D,20170403,000000,21.6,21.75,21.1,21.2,59864,0
+LE.US,D,20170404,000000,21.05,21.4,21,21.2,94899,0
+LE.US,D,20170405,000000,21.25,21.4,20.45,20.55,93493,0
+LE.US,D,20170406,000000,20.55,21.3,20.55,20.95,53181,0
+LE.US,D,20170407,000000,20.9,20.9,20.45,20.5,142745,0
+LE.US,D,20170410,000000,20.4,21.15,20.4,20.9,28505,0
+LE.US,D,20170411,000000,20.8,21.35,20.8,21.25,49529,0
+LE.US,D,20170412,000000,21.15,21.35,21.05,21.1,23266,0
+LE.US,D,20170413,000000,21.2,21.25,20.6,20.7,29703,0
+LE.US,D,20170417,000000,20.7,21.1,20.6,20.65,38360,0
+LE.US,D,20170418,000000,20.6,21.05,20.6,20.9,49577,0
+LE.US,D,20170419,000000,20.95,21.25,20.95,21.15,38350,0
+LE.US,D,20170420,000000,21.35,22.1,21.35,21.45,61581,0
+LE.US,D,20170421,000000,21.45,21.85,21.05,21.5,48130,0
+LE.US,D,20170424,000000,21.5,22,21.5,21.6,55257,0
+LE.US,D,20170425,000000,21.8,21.95,21.6,21.7,114762,0
+LE.US,D,20170426,000000,21.65,22.3,21.65,22.3,98232,0
+LE.US,D,20170427,000000,22.3,23.15,22,22.95,159117,0
+LE.US,D,20170428,000000,22.9,23.75,22.75,23.6,178592,0
+LE.US,D,20170501,000000,23.6,24.8,23.45,24.15,287497,0
+LE.US,D,20170502,000000,24.2,24.5746,23.75,24.05,109568,0
+LE.US,D,20170503,000000,24.15,24.325,22.75,23.95,112581,0
+LE.US,D,20170504,000000,23.9,24.05,22.5,22.75,136650,0
+LE.US,D,20170505,000000,22.6,22.7,21.85,22.15,86334,0
+LE.US,D,20170508,000000,22.1,22.35,21.65,22,58182,0
+LE.US,D,20170509,000000,21.95,22.1,21.65,21.9,50276,0
+LE.US,D,20170510,000000,21.75,22.2,21.4001,21.85,61167,0
+LE.US,D,20170511,000000,21.75,21.9,20.9,21.75,93378,0
+LE.US,D,20170512,000000,21.6,21.6,20.4,20.5,124691,0
+LE.US,D,20170515,000000,20.6,20.85,19.2,19.3,116144,0
+LE.US,D,20170516,000000,19.35,19.6,18.85,19.4,110841,0
+LE.US,D,20170517,000000,19.25,19.35,18.55,18.65,85527,0
+LE.US,D,20170518,000000,18.55,18.8,18.45,18.5,73008,0
+LE.US,D,20170519,000000,18.5,18.75,18,18.1,82922,0
+LE.US,D,20170522,000000,18.15,18.6,17.9,18.3,71686,0
+LE.US,D,20170523,000000,18.35,18.6,17.95,18.1,46795,0
+LE.US,D,20170524,000000,18,18.6,17.95,18.45,70470,0
+LE.US,D,20170525,000000,18.55,18.85,18.1,18.1,67414,0
+LE.US,D,20170526,000000,18.1,18.4,17.95,18.15,42445,0
+LE.US,D,20170530,000000,18.1,18.1,17.6,17.9,89988,0
+LE.US,D,20170531,000000,17.9,19.2,17.5,17.6,106624,0
+LE.US,D,20170601,000000,17.55,17.85,17,17.05,87825,0
+LE.US,D,20170602,000000,17.2,17.25,16.7,17,167998,0
+LE.US,D,20170605,000000,16.9,17.1,16.45,16.65,229228,0
+LE.US,D,20170606,000000,16.05,16.8,14.95,14.95,468986,0
+LE.US,D,20170607,000000,14.95,15.9,14.9,15.125,99463,0
+LE.US,D,20170608,000000,15,15.85,14.9,15.3,140535,0
+LE.US,D,20170609,000000,15.55,15.8,15.2248,15.75,98693,0
+LE.US,D,20170612,000000,15.75,16.2,15.65,16.05,78721,0
+LE.US,D,20170613,000000,16.45,16.7,16.1,16.25,140684,0
+LE.US,D,20170614,000000,16.3,16.35,15.7,15.95,45108,0
+LE.US,D,20170615,000000,15.75,15.95,15.3,15.35,43028,0
+LE.US,D,20170616,000000,15.25,16.3,15.25,16.25,156923,0
+LE.US,D,20170619,000000,16.1,16.45,15.95,16.1,94659,0
+LE.US,D,20170620,000000,16.05,16.3,15.95,16.25,43142,0
+LE.US,D,20170621,000000,16.1,16.65,15.9,16.5,100424,0
+LE.US,D,20170622,000000,16.45,16.85,15.9,16,78254,0
+LE.US,D,20170623,000000,16,16.85,16,16.55,337247,0
+LE.US,D,20170626,000000,16.65,16.65,15.15,15.4,92390,0
+LE.US,D,20170627,000000,15.3,15.5,14.9,14.95,94549,0
+LE.US,D,20170628,000000,14.95,15.2135,14.85,15,51643,0
+LE.US,D,20170629,000000,15,15.15,14.45,14.7,102859,0
+LE.US,D,20170630,000000,14.6,15,14.55,14.9,68468,0
+LE.US,D,20170703,000000,14.8,14.85,14.4,14.65,32012,0
+LE.US,D,20170705,000000,14.65,14.65,14.35,14.35,72533,0
+LE.US,D,20170706,000000,14.3,14.65,14.2,14.25,152671,0
+LE.US,D,20170707,000000,14.3,14.5,14.2,14.4,80948,0
+LE.US,D,20170710,000000,14.35,14.45,14.1,14.2,95428,0
+LE.US,D,20170711,000000,14.25,14.395,14.1,14.2,58851,0
+LE.US,D,20170712,000000,14.15,14.5,14,14.2,71457,0
+LE.US,D,20170713,000000,14.35,14.35,13.95,14.15,169467,0
+LE.US,D,20170714,000000,14.25,14.3,13.7,14.05,400786,0
+LE.US,D,20170717,000000,14.05,14.1,13.9,14,751750,0
+LE.US,D,20170718,000000,14.1,14.1,13.9,14,141066,0
+LE.US,D,20170719,000000,13.95,14,13.1501,13.55,210218,0
+LE.US,D,20170720,000000,13.6,13.745,13.4,13.45,146872,0
+LE.US,D,20170721,000000,13.7,13.85,13.225,13.3,96081,0
+LE.US,D,20170724,000000,13.4,13.75,13.3,13.5,685359,0
+LE.US,D,20170725,000000,13.65,13.65,13.3,13.35,139128,0
+LE.US,D,20170726,000000,13.5,13.6,13.15,13.4,1969345,0
+LE.US,D,20170727,000000,13.45,13.75,13.248,13.45,368157,0
+LE.US,D,20170728,000000,13.4,13.7,13.15,13.25,248288,0
+LE.US,D,20170731,000000,13.25,13.8,12.9,13.5,426203,0
+LE.US,D,20170801,000000,13.6,14.95,13.25,13.25,160028,0
+LE.US,D,20170802,000000,13.2,13.35,13,13,214998,0
+LE.US,D,20170803,000000,13.1,13.6,13.05,13.225,186671,0
+LE.US,D,20170804,000000,13.3,13.5,13,13.2,177085,0
+LE.US,D,20170807,000000,13.25,14.05,13.25,13.5,336115,0
+LE.US,D,20170808,000000,13.55,13.95,13.455,13.6,127542,0
+LE.US,D,20170809,000000,13.5,13.9,13.45,13.75,87061,0
+LE.US,D,20170810,000000,13.65,13.65,12.65,12.8,310468,0
+LE.US,D,20170811,000000,12.9,13.3,12.75,13.25,307089,0
+LE.US,D,20170814,000000,13.2,13.25,12.85,13.1,152879,0
+LE.US,D,20170815,000000,13.25,13.55,13.05,13.35,135356,0
+LE.US,D,20170816,000000,13.35,14.1,13.3,13.5,476204,0
+LE.US,D,20170817,000000,13.4,13.65,13.1,13.3,133398,0
+LE.US,D,20170818,000000,13.15,13.5,13.05,13.05,126343,0
+LE.US,D,20170821,000000,13,13.3,12.45,12.75,176768,0
+LE.US,D,20170822,000000,12.7,12.75,12.1,12.2,231954,0
+LE.US,D,20170823,000000,12.05,12.05,11.75,11.85,272409,0
+LE.US,D,20170824,000000,12.05,13.01,12.03,12.9,250556,0
+LE.US,D,20170825,000000,12.9,13.05,12.55,12.65,256843,0
+LE.US,D,20170828,000000,12.65,13.25,12.5,13.2,257209,0
+LE.US,D,20170829,000000,13.2,13.9,13.05,13.85,473417,0
+LE.US,D,20170830,000000,13.75,14.5,13.6,13.85,947147,0
+LE.US,D,20170831,000000,13.75,13.9,12,12.15,1321038,0
+LE.US,D,20170901,000000,12.25,12.55,11.8,11.95,501900,0
+LE.US,D,20170905,000000,11.9,11.9,11.2,11.35,363880,0
+LE.US,D,20170906,000000,11.7,12.35,11.5,11.85,487965,0
+LE.US,D,20170907,000000,12,12.1,11.7,11.9,138978,0
+LE.US,D,20170908,000000,12.3,12.55,11.95,12.45,434479,0
+LE.US,D,20170911,000000,12.4,12.45,12.05,12.2,166540,0
+LE.US,D,20170912,000000,12.2,12.3,11.75,11.85,175494,0
+LE.US,D,20170913,000000,11.75,12.1,11.75,11.9,275778,0
+LE.US,D,20170914,000000,12,12.1,11.85,11.9,96957,0
+LE.US,D,20170915,000000,11.95,12.05,11.8,11.9,343623,0
+LE.US,D,20170918,000000,11.9,12.05,11.45,11.75,422583,0
+LE.US,D,20170919,000000,11.8,11.9,11.6,11.7,219034,0
+LE.US,D,20170920,000000,11.65,11.95,11.4,11.75,285638,0
+LE.US,D,20170921,000000,11.75,11.8,11.4,11.75,233265,0
+LE.US,D,20170922,000000,11.85,12.225,11.85,12,558173,0
+LE.US,D,20170925,000000,12,12.05,11.8,11.9,274924,0
+LE.US,D,20170926,000000,11.9,12.1,11.5731,12.05,429436,0
+LE.US,D,20170927,000000,12.1,13.05,12.05,12.95,224461,0
+LE.US,D,20170928,000000,12.8,13.4,12.8,13.15,260855,0
+LE.US,D,20170929,000000,13.1,13.499,13,13.2,115430,0
+LE.US,D,20171002,000000,13.1,13.3,12.6,12.85,159028,0
+LE.US,D,20171003,000000,12.95,13.1,12.834,13,75379,0
+LE.US,D,20171004,000000,13.05,13.1,12.55,12.95,150032,0
+LE.US,D,20171005,000000,13,13.05,12.675,13,121477,0
+LE.US,D,20171006,000000,12.9,13.2,12.75,13.15,128901,0
+LE.US,D,20171009,000000,13.1,13.25,12.7,12.9,174755,0
+LE.US,D,20171010,000000,12.95,13.2,12.35,12.55,282581,0
+LE.US,D,20171011,000000,12.9,12.95,12.2,12.5,230296,0
+LE.US,D,20171012,000000,12.5,13.15,11.7,12.05,192725,0
+LE.US,D,20171013,000000,12.05,12.35,12,12.15,100419,0
+LE.US,D,20171016,000000,12.15,12.5,12.15,12.25,119884,0
+LE.US,D,20171017,000000,12.2,12.3,12.05,12.15,90913,0
+LE.US,D,20171018,000000,12.15,12.65,12.1,12.55,139142,0
+LE.US,D,20171019,000000,12.55,12.55,12.25,12.5,182098,0
+LE.US,D,20171020,000000,12.5,13.15,12.4,12.95,185289,0
+LE.US,D,20171023,000000,13,13.1,12.65,12.95,418761,0
+LE.US,D,20171024,000000,13.1,13.4,12.75,12.95,369038,0
+LE.US,D,20171025,000000,13,13.1,12.55,12.9,299500,0
+LE.US,D,20171026,000000,12.75,13.1,12.45,12.6,230957,0
+LE.US,D,20171027,000000,12.6,12.6,11.7,11.75,173498,0
+LE.US,D,20171030,000000,11.7,11.75,10.55,10.7,383217,0
+LE.US,D,20171031,000000,10.8,10.95,10.6,10.9,285936,0
+LE.US,D,20171101,000000,11,11.25,10.85,11.05,223789,0
+LE.US,D,20171102,000000,11,11.2,10.875,11.05,213954,0
+LE.US,D,20171103,000000,11.25,11.8,11.05,11.3,239407,0
+LE.US,D,20171106,000000,11.15,11.4,10.95,10.95,105106,0
+LE.US,D,20171107,000000,10.95,11.15,10.8,10.95,160988,0
+LE.US,D,20171108,000000,10.8,12.4,10.75,12.35,588052,0
+LE.US,D,20171109,000000,12.2,12.2,11.3,11.6,223921,0
+LE.US,D,20171110,000000,11.6,13.1564,11.55,13,381866,0
+LE.US,D,20171113,000000,12.85,13,12,12.05,121585,0
+LE.US,D,20171114,000000,11.95,12,11.15,11.5,151347,0
+LE.US,D,20171115,000000,11.4,11.55,11.1,11.1,89874,0
+LE.US,D,20171116,000000,11.25,11.4,11,11.05,241597,0
+LE.US,D,20171117,000000,11.1,12.6,10.85,12.4,288688,0
+LE.US,D,20171120,000000,12.4,12.9,12.4,12.7,164604,0
+LE.US,D,20171121,000000,12.85,12.9,11.6232,12.8,98687,0
+LE.US,D,20171122,000000,12.85,12.85,12.15,12.35,95590,0
+LE.US,D,20171124,000000,12.35,12.45,12.2,12.3,25144,0
+LE.US,D,20171127,000000,12.2,12.5,12.2,12.45,160618,0
+LE.US,D,20171128,000000,12.6,12.95,12.45,12.8,108122,0
+LE.US,D,20171129,000000,12.75,12.95,12.7,12.8,83246,0
+LE.US,D,20171130,000000,12.85,13.1,11.45,12.25,318169,0
+LE.US,D,20171201,000000,12.1,12.1,11.3,11.65,114127,0
+LE.US,D,20171204,000000,11.85,11.95,11.05,11.8,458552,0
+LE.US,D,20171205,000000,13.85,14.6,12.2,13.2,1294232,0
+LE.US,D,20171206,000000,13.25,14.15,13.05,14,512488,0
+LE.US,D,20171207,000000,14.1,16.025,14.1,15.2,752511,0
+LE.US,D,20171208,000000,15.1,16.15,14.85,15.75,342541,0
+LE.US,D,20171211,000000,15.75,16.15,15.5,15.6,244083,0
+LE.US,D,20171212,000000,15.65,16.675,15.5,16.6,361718,0
+LE.US,D,20171213,000000,16.85,18.2,16.8137,18.1,884930,0
+LE.US,D,20171214,000000,18.05,18.2626,17.6,18.1,415279,0
+LE.US,D,20171215,000000,18.2,18.7,18,18.5,374256,0
+LE.US,D,20171218,000000,18.5,19.625,18.5,19.35,345977,0
+LE.US,D,20171219,000000,19.05,19.8,19,19.7,383724,0
+LE.US,D,20171220,000000,19.7,19.8,19.2,19.75,274689,0
+LE.US,D,20171221,000000,19.75,20.3,19.65,19.9,244117,0
+LE.US,D,20171222,000000,19.75,20.1,19.4,19.65,145578,0
+LE.US,D,20171226,000000,19.55,20.1,19.55,19.9,99767,0
+LE.US,D,20171227,000000,19.9,20.35,19.4,19.55,80192,0
+LE.US,D,20171228,000000,19.55,19.7,19.25,19.55,76712,0
+LE.US,D,20171229,000000,19.65,20.15,19.55,19.55,129571,0
+LE.US,D,20180102,000000,19.45,20.65,19.45,20.45,461688,0
+LE.US,D,20180103,000000,20.6,20.775,19.1,19.725,365271,0
+LE.US,D,20180104,000000,19.85,19.85,18.35,18.65,287479,0
+LE.US,D,20180105,000000,18.6,18.9,18.1,18.4,130093,0
+LE.US,D,20180108,000000,18.25,18.9,17.5,18.7,268323,0
+LE.US,D,20180109,000000,18.65,19.5,18.525,18.55,233130,0
+LE.US,D,20180110,000000,18.55,19.35,18.25,19.05,280058,0
+LE.US,D,20180111,000000,18.9,19.9,18.9,19.75,85201,0
+LE.US,D,20180112,000000,19.8,19.9,19.0747,19.75,143558,0
+LE.US,D,20180116,000000,19.8,20,18.8,18.85,136092,0
+LE.US,D,20180117,000000,18.9,19.75,18.493,19.2,186352,0
+LE.US,D,20180118,000000,19.2,19.35,18.8001,19.25,127247,0
+LE.US,D,20180119,000000,19.2,19.75,19.05,19.65,81088,0
+LE.US,D,20180122,000000,19.7,20.25,19.4,20.05,116364,0
+LE.US,D,20180123,000000,20,20,19.2,19.7,99455,0
+LE.US,D,20180124,000000,19.9,20,18.95,19.4,111662,0
+LE.US,D,20180125,000000,19.5,19.6,18.45,18.65,123688,0
+LE.US,D,20180126,000000,18.7,18.75,18,18.3,126155,0
+LE.US,D,20180129,000000,18.35,18.4,17.35,18.025,246192,0
+LE.US,D,20180130,000000,17.85,18,17.15,17.75,181399,0
+LE.US,D,20180131,000000,17.8,17.9,16.8,16.8,144328,0
+LE.US,D,20180201,000000,16.65,17.2,16.35,16.35,152841,0
+LE.US,D,20180202,000000,16.4,16.8,16.1,16.3,139885,0
+LE.US,D,20180205,000000,16.25,16.95,16,16.1,176597,0
+LE.US,D,20180206,000000,15.95,17.4,15.95,17.15,158824,0
+LE.US,D,20180207,000000,17.1,17.6,16.838,17.45,88471,0
+LE.US,D,20180208,000000,17.45,17.6,16.55,17.2,136897,0
+LE.US,D,20180209,000000,17.35,17.55,16.6,17.3,134478,0
+LE.US,D,20180212,000000,17.35,17.45,16.55,17.3,110607,0
+LE.US,D,20180213,000000,17.2,17.6501,16.5,17.2,98176,0
+LE.US,D,20180214,000000,17,18.15,17,18,100187,0
+LE.US,D,20180215,000000,18,18.2,17.65,18,79827,0
+LE.US,D,20180216,000000,18.2,18.85,18.1,18.25,55931,0
+LE.US,D,20180220,000000,18.1,18.35,17.35,17.5,97212,0
+LE.US,D,20180221,000000,17.6,18.35,17.6,17.7,86197,0
+LE.US,D,20180222,000000,17.7,18.25,17.6,18.05,77013,0
+LE.US,D,20180223,000000,18,18.2,17.45,17.9,84089,0
+LE.US,D,20180226,000000,18.05,18.15,17.65,17.8,50704,0
+LE.US,D,20180227,000000,17.75,18.2,17.553,17.75,91164,0
+LE.US,D,20180228,000000,17.8,18.45,17.7,18,123011,0
+LE.US,D,20180301,000000,18.05,18.85,17.8,18.75,136889,0
+LE.US,D,20180302,000000,18.55,19.45,18.4,19.35,117820,0
+LE.US,D,20180305,000000,19.15,19.9,19,19.5,197585,0
+LE.US,D,20180306,000000,19.5,19.5,18.45,18.5,245382,0
+LE.US,D,20180307,000000,18.45,18.65,18.25,18.6,125561,0
+LE.US,D,20180308,000000,18.7,19.1,18.1,18.3,105963,0
+LE.US,D,20180309,000000,18.35,18.6,17.75,17.85,145283,0
+LE.US,D,20180312,000000,17.95,18,17.025,17.1,329903,0
+LE.US,D,20180313,000000,17.2,18.149,16.45,16.55,294361,0
+LE.US,D,20180314,000000,16.6,16.7,16.2,16.25,167838,0
+LE.US,D,20180315,000000,16.3,16.55,16,16.05,234777,0
+LE.US,D,20180316,000000,16.15,17.199,15.9,16.15,290815,0
+LE.US,D,20180319,000000,16.15,16.55,15.8,16.25,265398,0
+LE.US,D,20180320,000000,16.15,17.7786,16.05,16.8,176497,0
+LE.US,D,20180321,000000,16.75,17.65,16.75,16.85,273271,0
+LE.US,D,20180322,000000,17.15,22.1,17.15,21.25,1339714,0
+LE.US,D,20180323,000000,21.4,21.95,20.6,21.45,447369,0
+LE.US,D,20180326,000000,21.55,22.6,21.15,21.9,477630,0
+LE.US,D,20180327,000000,21.85,23.8,21.75,22.95,610607,0
+LE.US,D,20180328,000000,22.9,23.5,22.5,23,447525,0
+LE.US,D,20180329,000000,23,23.95,22.9,23.35,383348,0
+LE.US,D,20180402,000000,23.15,23.65,21.85,21.9,248671,0
+LE.US,D,20180403,000000,22,23.2,21.5,22.75,416704,0
+LE.US,D,20180404,000000,22.65,22.65,21.25,22.05,358661,0
+LE.US,D,20180405,000000,22.25,22.675,21.85,22.25,182085,0
+LE.US,D,20180406,000000,22.15,22.7,22,22.2,236537,0
+LE.US,D,20180409,000000,22.25,22.4,21.8,21.85,145114,0
+LE.US,D,20180410,000000,22,22.1,21.1,21.85,245327,0
+LE.US,D,20180411,000000,21.9,22.2,21.4525,21.9,167052,0
+LE.US,D,20180412,000000,22,23.45,21.95,22.65,236068,0
+LE.US,D,20180413,000000,22.75,22.75,21.7,21.85,160558,0
+LE.US,D,20180416,000000,22,22.45,21.5,21.6,162077,0
+LE.US,D,20180417,000000,21.75,21.9835,20.65,20.95,235223,0
+LE.US,D,20180418,000000,21.45,21.75,20.4,20.5,256829,0
+LE.US,D,20180419,000000,20.5,20.75,19.8,20.15,518294,0
+LE.US,D,20180420,000000,20,20.2,19.2,19.4,266389,0
+LE.US,D,20180423,000000,19.45,19.85,19.05,19.45,262088,0
+LE.US,D,20180424,000000,19.55,19.7,19.225,19.5,280036,0
+LE.US,D,20180425,000000,19.4,19.875,19.2,19.45,295277,0
+LE.US,D,20180426,000000,19.45,20.15,19.35,19.8,356913,0
+LE.US,D,20180427,000000,19.75,19.9,19.1,19.8,240878,0
+LE.US,D,20180430,000000,19.85,20.15,19.3,19.35,204949,0
+LE.US,D,20180501,000000,19.3,19.5,18.65,19.4,201047,0
+LE.US,D,20180502,000000,19.45,20.25,19.25,19.75,356180,0
+LE.US,D,20180503,000000,19.75,19.85,19.4,19.6,196247,0
+LE.US,D,20180504,000000,19.55,19.95,19.2,19.75,342154,0
+LE.US,D,20180507,000000,19.8,19.85,19.1,19.4,227344,0
+LE.US,D,20180508,000000,19.4,19.875,19.3,19.35,402748,0
+LE.US,D,20180509,000000,19.45,20,18.95,19.05,544904,0
+LE.US,D,20180510,000000,19.2,19.6,18.705,19.35,274564,0
+LE.US,D,20180511,000000,19.3,19.65,18.85,18.9,141825,0
+LE.US,D,20180514,000000,18.85,19.75,18.7,19.15,196240,0
+LE.US,D,20180515,000000,19.2,20.15,19,19.95,183169,0
+LE.US,D,20180516,000000,20.1,21.25,19.7,20.85,208461,0
+LE.US,D,20180517,000000,20.9,21.1,19.8,19.85,242116,0
+LE.US,D,20180518,000000,20.05,20.05,19.65,19.85,165788,0
+LE.US,D,20180521,000000,19.9,20.35,19.75,19.8,71066,0
+LE.US,D,20180522,000000,19.95,20.025,19.55,19.75,80224,0
+LE.US,D,20180523,000000,19.65,19.9,19.55,19.75,96172,0
+LE.US,D,20180524,000000,19.65,19.75,19.25,19.3,285571,0
+LE.US,D,20180525,000000,19.2,19.9,19.2,19.7,84424,0
+LE.US,D,20180529,000000,19.75,19.95,19.05,19.9,186613,0
+LE.US,D,20180530,000000,20,20.1,19.7,19.9,103531,0
+LE.US,D,20180531,000000,19.95,20.15,19.55,19.75,179806,0
+LE.US,D,20180601,000000,19.75,20.2,19.4,20.15,171280,0
+LE.US,D,20180604,000000,20.4,21.75,20.35,21.6,197635,0
+LE.US,D,20180605,000000,21.55,22.55,21.5,22.1,180820,0
+LE.US,D,20180606,000000,22.1,22.2,21.2,21.6,166486,0
+LE.US,D,20180607,000000,21.65,22.25,21.3,21.9,166921,0
+LE.US,D,20180608,000000,21.9,22.25,21.8,22.05,120451,0
+LE.US,D,20180611,000000,22.25,23.65,22.15,23.5,553267,0
+LE.US,D,20180612,000000,26.9,31.15,25.451,29.9,2687012,0
+LE.US,D,20180613,000000,29.55,30.4,27.4,28.1,867738,0
+LE.US,D,20180614,000000,28.35,29.4,27.8,29.35,605122,0
+LE.US,D,20180615,000000,29.25,29.5,27.65,27.85,462578,0
+LE.US,D,20180618,000000,28,28.35,25.8991,26.45,589268,0
+LE.US,D,20180619,000000,25.85,27.65,25.85,27.2,246519,0
+LE.US,D,20180620,000000,27.25,27.45,25.85,27.35,316088,0
+LE.US,D,20180621,000000,27.35,28.35,26.975,27.85,238318,0
+LE.US,D,20180622,000000,28,28.25,27.7,28.2,488022,0
+LE.US,D,20180625,000000,28.5,29,27.75,28.3,215416,0
+LE.US,D,20180626,000000,28.35,28.4,27.85,28.05,149239,0
+LE.US,D,20180627,000000,28.2,28.2,27.6,27.6,179568,0
+LE.US,D,20180628,000000,27.4,27.95,25.8508,27.75,128034,0
+LE.US,D,20180629,000000,27.85,28.06,27.0003,27.9,228758,0
+LE.US,D,20180702,000000,27.8,28.35,27.55,28.05,138569,0
+LE.US,D,20180703,000000,28.2,28.3,27.6,27.7,56375,0
+LE.US,D,20180705,000000,27.8,28.2,27.1,28,116491,0
+LE.US,D,20180706,000000,27.95,28,27.55,27.7,100989,0
+LE.US,D,20180709,000000,27.95,27.95,26.6,27.35,157848,0
+LE.US,D,20180710,000000,27.3,27.4,26.6,26.75,117324,0
+LE.US,D,20180711,000000,26.7,27.1,26.3,26.9,94236,0
+LE.US,D,20180712,000000,27.15,27.3,26.05,26.55,159027,0
+LE.US,D,20180713,000000,26.5,26.7,25.751,26,107492,0
+LE.US,D,20180716,000000,26.05,26.6,25.3,26.15,134325,0
+LE.US,D,20180717,000000,26.15,26.7219,25.95,26.15,189975,0
+LE.US,D,20180718,000000,26.15,26.3,25.35,25.55,93700,0
+LE.US,D,20180719,000000,25.5,25.95,25.35,25.75,121515,0
+LE.US,D,20180720,000000,25.8,26,25.45,25.6,72062,0
+LE.US,D,20180723,000000,25.45,25.65,24.9,25.35,100569,0
+LE.US,D,20180724,000000,25.3,25.65,24.85,25.1,112178,0
+LE.US,D,20180725,000000,25.15,26.2,25.15,26.15,125202,0
+LE.US,D,20180726,000000,26.1,26.45,25.55,25.9,108553,0
+LE.US,D,20180727,000000,25.75,26.05,23.9,24.2,193646,0
+LE.US,D,20180730,000000,24.15,24.75,23.75,23.75,113584,0
+LE.US,D,20180731,000000,23.8,24.35,23.1,24.25,234271,0
+LE.US,D,20180801,000000,24.3,24.8,23.75,24,206104,0
+LE.US,D,20180802,000000,24.05,25,23.9,25,154177,0
+LE.US,D,20180803,000000,24.95,25.15,24.5,24.7,102531,0
+LE.US,D,20180806,000000,24.8,25.4,24.55,25.3,136570,0
+LE.US,D,20180807,000000,25.3,25.5,24.85,25,74428,0
+LE.US,D,20180808,000000,25,25.6,24.9,25,106217,0
+LE.US,D,20180809,000000,25.05,26.35,25.05,26,137254,0
+LE.US,D,20180810,000000,25.95,26.7,24.05,26.1,186315,0
+LE.US,D,20180813,000000,26.15,26.35,25.1823,26.3,110434,0
+LE.US,D,20180814,000000,26.3,26.55,25.85,25.9,96642,0
+LE.US,D,20180815,000000,25.8,25.8,24,24.2,322081,0
+LE.US,D,20180816,000000,24.25,24.2539,22.75,23.25,270304,0
+LE.US,D,20180817,000000,23.05,23.45,22.95,23.4,170710,0
+LE.US,D,20180820,000000,23.45,24.25,23.35,23.95,165283,0
+LE.US,D,20180821,000000,24.05,24.85,23.75,24.05,111724,0
+LE.US,D,20180822,000000,24.05,25.3,24.05,25.15,128252,0
+LE.US,D,20180823,000000,25.25,25.75,25.05,25.25,204693,0
+LE.US,D,20180824,000000,25.2,25.2,24.25,24.95,143857,0
+LE.US,D,20180827,000000,25,25.15,23.9,24,190019,0
+LE.US,D,20180828,000000,24.05,26.55,24,25.7,887209,0
+LE.US,D,20180829,000000,25.75,25.9,24.9,25.25,405595,0
+LE.US,D,20180830,000000,25.1,26.05,25,25.55,187251,0
+LE.US,D,20180831,000000,25.55,25.9,25.1,25.7,184828,0
+LE.US,D,20180904,000000,26.7,27.4,25.3,26.1,247645,0
+LE.US,D,20180905,000000,26.15,26.2472,24.4,25.05,402169,0
+LE.US,D,20180906,000000,20.8,22.85,19.55,22,3272319,0
+LE.US,D,20180907,000000,21.5,21.75,20,20.025,679656,0
+LE.US,D,20180910,000000,19.95,20.45,18.95,19,502262,0
+LE.US,D,20180911,000000,18.85,19.2,18.5616,19,384198,0
+LE.US,D,20180912,000000,18.95,19,18.1,18.15,294883,0
+LE.US,D,20180913,000000,18.15,18.1553,17.3,17.8,277037,0
+LE.US,D,20180914,000000,17.85,18.1,17.6,17.7,137694,0
+LE.US,D,20180917,000000,17.75,17.9,17.15,17.75,196163,0
+LE.US,D,20180918,000000,17.8,18.15,17.35,17.4,191083,0
+LE.US,D,20180919,000000,17.35,17.55,16.75,17.15,234939,0
+LE.US,D,20180920,000000,17.1,17.65,16.9,17.55,230957,0
+LE.US,D,20180921,000000,17.5,18.3,17.5,18,782019,0
+LE.US,D,20180924,000000,17.95,18.25,17.675,17.95,189501,0
+LE.US,D,20180925,000000,17.9,18.05,16.925,17.35,203399,0
+LE.US,D,20180926,000000,17.35,17.7,17.15,17.15,127876,0
+LE.US,D,20180927,000000,17.2,17.75,17,17.5,168097,0
+LE.US,D,20180928,000000,17.55,18.1,17.45,17.55,166938,0
+LE.US,D,20181001,000000,17.59,17.61,17.03,17.16,174940,0
+LE.US,D,20181002,000000,17.18,17.22,15.8,16.09,460743,0
+LE.US,D,20181003,000000,16.16,16.165,15.13,15.53,305565,0
+LE.US,D,20181004,000000,15.54,15.8,15.129,15.77,227223,0
+LE.US,D,20181005,000000,15.74,16.055,15.3,15.55,317561,0
+LE.US,D,20181008,000000,15.53,15.68,15,15.1,216642,0
+LE.US,D,20181009,000000,15.09,15.6,15.08,15.11,289287,0
+LE.US,D,20181010,000000,15.2,15.32,14.29,14.3,323080,0
+LE.US,D,20181011,000000,14.27,14.56,13.83,14.16,223669,0
+LE.US,D,20181012,000000,14.44,15.17,14.1155,15.12,267855,0
+LE.US,D,20181015,000000,15.12,15.16,14.09,14.47,211004,0
+LE.US,D,20181016,000000,14.59,14.84,13.96,14.56,621269,0
+LE.US,D,20181017,000000,14.55,15.23,14.5,15.03,240237,0
+LE.US,D,20181018,000000,14.94,15.1,14.17,14.26,345094,0
+LE.US,D,20181019,000000,14.26,14.45,13.71,13.84,259854,0
+LE.US,D,20181022,000000,13.91,14.93,13.91,14.84,179954,0
+LE.US,D,20181023,000000,14.61,15.05,14.039,14.9,212054,0
+LE.US,D,20181024,000000,14.89,15.101,14.38,14.75,352838,0
+LE.US,D,20181025,000000,14.8,15.9526,14.61,15.62,372326,0
+LE.US,D,20181026,000000,15.43,15.83,15,15.37,277339,0
+LE.US,D,20181029,000000,15.7,16.39,15.38,15.58,318752,0
+LE.US,D,20181030,000000,15.5,17.41,15.5,17.16,383142,0
+LE.US,D,20181031,000000,17.39,17.4,16.24,16.31,215152,0
+LE.US,D,20181101,000000,16.33,17.32,16.17,17.14,200970,0
+LE.US,D,20181102,000000,17.25,17.9,17.07,17.71,190491,0
+LE.US,D,20181105,000000,17.72,18.06,17.57,17.82,182502,0
+LE.US,D,20181106,000000,17.85,18.26,17.3,18.03,271248,0
+LE.US,D,20181107,000000,18.05,18.8,18.03,18.54,226381,0
+LE.US,D,20181108,000000,18.5,19.05,18.12,18.67,189723,0
+LE.US,D,20181109,000000,18.56,18.56,17.92,17.99,119060,0
+LE.US,D,20181112,000000,17.94,18.13,17.44,17.88,103611,0
+LE.US,D,20181113,000000,18.01,18.35,17.72,18.06,95994,0
+LE.US,D,20181114,000000,18.25,19,18.22,18.37,195686,0
+LE.US,D,20181115,000000,18.25,18.39,17.61,18.25,130312,0
+LE.US,D,20181116,000000,18.09,18.28,17.64,18.23,174099,0
+LE.US,D,20181119,000000,18.11,18.59,17.78,17.83,166731,0
+LE.US,D,20181120,000000,17.31,17.7,16.94,17.35,305844,0
+LE.US,D,20181121,000000,17.49,19.25,17.3844,17.95,331940,0
+LE.US,D,20181123,000000,17.86,19.04,17.86,18.85,121287,0
+LE.US,D,20181126,000000,19,19,17.94,18.64,157862,0
+LE.US,D,20181127,000000,18.58,19.38,18.55,19.27,165181,0
+LE.US,D,20181128,000000,19.36,19.99,18.63,19.97,236439,0
+LE.US,D,20181129,000000,19.97,20.52,19.93,20.37,299305,0
+LE.US,D,20181130,000000,20.37,21.34,20.37,21.23,417464,0
+LE.US,D,20181203,000000,21.38,21.44,20.98,21.29,390553,0
+LE.US,D,20181204,000000,21.25,21.88,21.18,21.23,396875,0
+LE.US,D,20181206,000000,22.03,22.5,17.77,17.93,755103,0
+LE.US,D,20181207,000000,17.49,17.91,14.96,15.08,883158,0
+LE.US,D,20181210,000000,14.96,15.25,13.8671,14.61,864881,0
+LE.US,D,20181211,000000,14.6,14.99,13.34,13.58,468444,0
+LE.US,D,20181212,000000,13.7,14.73,13.6723,14.26,285822,0
+LE.US,D,20181213,000000,14.61,14.94,13.56,13.95,292542,0
+LE.US,D,20181214,000000,14.14,14.9,13.76,14.57,459023,0
+LE.US,D,20181217,000000,14.63,14.8,13.78,13.99,298670,0
+LE.US,D,20181218,000000,13.96,14.1278,13.4604,13.85,311579,0
+LE.US,D,20181219,000000,14.01,14.42,13.53,13.7,365562,0
+LE.US,D,20181220,000000,13.9,13.94,12.76,13.07,432259,0
+LE.US,D,20181221,000000,13.06,13.19,12.35,12.46,628037,0
+LE.US,D,20181224,000000,12.28,12.85,12.27,12.55,228107,0
+LE.US,D,20181226,000000,12.73,14.31,12.4765,14.27,602615,0
+LE.US,D,20181227,000000,14.06,14.27,13.63,14.09,347179,0
+LE.US,D,20181228,000000,14.11,14.51,13.69,14,237570,0
+LE.US,D,20181231,000000,14.01,14.33,13.75,14.21,169739,0
+LE.US,D,20190102,000000,13.98,14.93,13.84,14.56,277581,0
+LE.US,D,20190103,000000,14.47,15.14,14.14,14.63,358470,0
+LE.US,D,20190104,000000,14.87,15.48,14.6301,15.2,225734,0
+LE.US,D,20190107,000000,15.36,16.2,15.02,15.76,280727,0
+LE.US,D,20190108,000000,15.8,16.35,15.22,15.67,496504,0
+LE.US,D,20190109,000000,15.8,16.48,15.38,16.27,270638,0
+LE.US,D,20190110,000000,15.95,15.95,14.54,15.24,485631,0
+LE.US,D,20190111,000000,15.15,15.61,14.57,15.02,315069,0
+LE.US,D,20190114,000000,14.82,15.19,14.64,15.11,157186,0
+LE.US,D,20190115,000000,15.11,15.76,15,15.6,162745,0
+LE.US,D,20190116,000000,15.76,16.25,15.76,15.83,147601,0
+LE.US,D,20190117,000000,15.73,16.52,15.73,16.27,221055,0
+LE.US,D,20190118,000000,16.34,17.53,16.26,17.35,321124,0
+LE.US,D,20190122,000000,17.18,17.18,16.66,16.74,169343,0
+LE.US,D,20190123,000000,16.85,17.07,16.68,16.88,144103,0
+LE.US,D,20190124,000000,16.88,17.57,16.88,17.1,117047,0
+LE.US,D,20190125,000000,17.27,17.67,17.15,17.42,126267,0
+LE.US,D,20190128,000000,17.23,18.36,17.23,18.21,179679,0
+LE.US,D,20190129,000000,18.19,18.61,17.96,18.56,147149,0
+LE.US,D,20190130,000000,18.63,18.77,18.03,18.11,120078,0
+LE.US,D,20190131,000000,18.17,18.32,17.84,17.9,169749,0
+LE.US,D,20190201,000000,17.8,17.92,17.35,17.76,116698,0
+LE.US,D,20190204,000000,17.66,18.005,17.66,17.91,136182,0
+LE.US,D,20190205,000000,17.93,18.065,17.71,17.78,94202,0
+LE.US,D,20190206,000000,17.86,17.9,17.28,17.85,100842,0
+LE.US,D,20190207,000000,17.72,17.72,17.28,17.41,82997,0
+LE.US,D,20190208,000000,17.33,17.55,16.8,17.26,174232,0
+LE.US,D,20190211,000000,17.44,17.805,17.05,17.74,169373,0
+LE.US,D,20190212,000000,17.88,18,17.665,17.92,197507,0
+LE.US,D,20190213,000000,18,18.08,17.36,17.76,106212,0
+LE.US,D,20190214,000000,17.58,17.58,16.87,17.18,171800,0
+LE.US,D,20190215,000000,17.22,17.72,17.17,17.51,143840,0
+LE.US,D,20190219,000000,17.44,17.92,17.19,17.57,231785,0
+LE.US,D,20190220,000000,17.6,17.86,17.38,17.55,124795,0
+LE.US,D,20190221,000000,17.5,17.65,17.01,17.22,134758,0
+LE.US,D,20190222,000000,17.37,17.74,17.28,17.55,141623,0
+LE.US,D,20190225,000000,17.66,18.01,17.66,17.85,106026,0
+LE.US,D,20190226,000000,17.86,18.27,17.63,18.13,151608,0
+LE.US,D,20190227,000000,18.05,18.67,17.91,18.32,163665,0
+LE.US,D,20190228,000000,18.31,18.65,17.82,18.23,146355,0
+LE.US,D,20190301,000000,18.4,18.74,18.165,18.23,122192,0
+LE.US,D,20190304,000000,18.24,18.36,17.35,17.44,122183,0
+LE.US,D,20190305,000000,17.37,17.86,17.33,17.73,78033,0
+LE.US,D,20190306,000000,17.73,17.9,16.94,17.07,117258,0
+LE.US,D,20190307,000000,17.06,17.3911,16.7,16.85,123362,0
+LE.US,D,20190308,000000,16.65,17.5,16.65,17.19,178700,0
+LE.US,D,20190311,000000,17.27,17.77,17.24,17.54,210289,0
+LE.US,D,20190312,000000,17.49,17.61,17.18,17.58,109365,0
+LE.US,D,20190313,000000,17.59,18.25,17.59,18.12,142385,0
+LE.US,D,20190314,000000,18.05,18.16,17.5,17.77,110281,0
+LE.US,D,20190315,000000,17.78,18.21,17.61,18.1,546600,0
+LE.US,D,20190318,000000,18.12,18.67,18.115,18.56,114456,0
+LE.US,D,20190319,000000,18.67,18.73,17.47,17.58,142056,0
+LE.US,D,20190320,000000,17.59,17.59,17.01,17.21,166641,0
+LE.US,D,20190321,000000,18.8,18.8,15.8805,16.12,575907,0
+LE.US,D,20190322,000000,16.11,16.87,15.83,15.83,341570,0
+LE.US,D,20190325,000000,15.9,16.18,15.38,15.73,254593,0
+LE.US,D,20190326,000000,15.96,16.1,15.45,15.89,183111,0
+LE.US,D,20190327,000000,15.93,16.43,15.87,16.26,238908,0
+LE.US,D,20190328,000000,16.27,16.73,16.27,16.68,209456,0
+LE.US,D,20190329,000000,16.98,17.05,16.43,16.61,351521,0
+LE.US,D,20190401,000000,16.6,17.09,16.45,17.04,360310,0
+LE.US,D,20190402,000000,17.07,17.07,16.14,16.35,141399,0
+LE.US,D,20190403,000000,16.46,16.9685,16.38,16.93,231655,0
+LE.US,D,20190404,000000,16.87,17.15,16.65,17.13,230561,0
+LE.US,D,20190405,000000,17.17,17.17,16.8,16.8,114374,0
+LE.US,D,20190408,000000,16.7,16.8713,16.33,16.42,90889,0
+LE.US,D,20190409,000000,16.33,16.525,15.87,16.07,168843,0
+LE.US,D,20190410,000000,16.07,16.46,15.85,16.46,141887,0
+LE.US,D,20190411,000000,16.4,16.75,16.32,16.63,129528,0
+LE.US,D,20190412,000000,16.76,17.32,16.6,17.22,158298,0
+LE.US,D,20190415,000000,17.35,17.745,17,17.73,196800,0
+LE.US,D,20190416,000000,17.86,18.43,17.72,18.41,161575,0
+LE.US,D,20190417,000000,18.35,18.49,18.02,18.43,188104,0
+LE.US,D,20190418,000000,18.42,18.5,18.18,18.46,295495,0
+LE.US,D,20190422,000000,18.33,19.11,18.28,18.75,136948,0
+LE.US,D,20190423,000000,18.69,18.875,18.49,18.67,156727,0
+LE.US,D,20190424,000000,18.68,19,18.51,18.56,239225,0
+LE.US,D,20190425,000000,18.54,18.54,18.03,18.32,79843,0
+LE.US,D,20190426,000000,18.3,19.05,18.27,19,165285,0
+LE.US,D,20190429,000000,18.99,19.29,18.815,18.87,426965,0
+LE.US,D,20190430,000000,18.8,18.81,16.57,17.51,363287,0
+LE.US,D,20190501,000000,17.49,17.72,17.03,17.26,233194,0
+LE.US,D,20190502,000000,17.2,17.485,16.59,16.85,104379,0
+LE.US,D,20190503,000000,16.94,17.27,16.74,17.23,134360,0
+LE.US,D,20190506,000000,16.94,17.25,16.55,16.56,105694,0
+LE.US,D,20190507,000000,16.4,16.63,16.02,16.36,137440,0
+LE.US,D,20190508,000000,16.3,16.53,16.12,16.41,113424,0
+LE.US,D,20190509,000000,16.24,16.34,15.83,16.13,103315,0
+LE.US,D,20190510,000000,16.07,16.27,15.67,16.21,116179,0
+LE.US,D,20190513,000000,15.9,15.9,14.822,14.86,304740,0
+LE.US,D,20190514,000000,15.18,15.31,14.51,15.19,330317,0
+LE.US,D,20190515,000000,14.96,15.31,14.9,15.31,367730,0
+LE.US,D,20190516,000000,15.31,15.42,14.54,14.79,200233,0
+LE.US,D,20190517,000000,14.6,15.17,14.6,15.12,202648,0
+LE.US,D,20190520,000000,14.96,15.24,14.79,15.22,123700,0
+LE.US,D,20190521,000000,15.31,15.47,15.06,15.19,109004,0
+LE.US,D,20190522,000000,15.09,15.27,14.74,14.77,104452,0
+LE.US,D,20190523,000000,14.6,14.81,14.375,14.64,114921,0
+LE.US,D,20190524,000000,14.77,14.78,14.11,14.3,122207,0
+LE.US,D,20190528,000000,14.31,14.57,14.07,14.19,147330,0
+LE.US,D,20190529,000000,14,14.0626,13.28,13.31,174613,0
+LE.US,D,20190530,000000,13.31,13.31,12.75,12.85,196247,0
+LE.US,D,20190531,000000,12.7,12.79,12.12,12.37,383116,0
+LE.US,D,20190603,000000,12.29,12.33,11.855,11.97,428452,0
+LE.US,D,20190604,000000,13.14,13.72,11.8,12.85,710759,0
+LE.US,D,20190605,000000,12.9,13.48,12.41,12.58,320468,0
+LE.US,D,20190606,000000,12.58,12.77,11.86,11.91,242503,0
+LE.US,D,20190607,000000,11.91,12.57,11.91,12.05,277169,0
+LE.US,D,20190610,000000,12.1,12.56,12.1,12.4,207500,0
+LE.US,D,20190611,000000,12.52,12.74,12.12,12.23,235416,0
+LE.US,D,20190612,000000,12.2,12.29,11.76,11.85,173053,0
+LE.US,D,20190613,000000,11.93,12.34,11.76,12.09,154559,0
+LE.US,D,20190614,000000,12.09,12.34,11.9577,12.24,109393,0
+LE.US,D,20190617,000000,12.3,12.87,12.3,12.76,177536,0
+LE.US,D,20190618,000000,12.84,13.15,12.79,12.82,129914,0
+LE.US,D,20190619,000000,12.84,13.04,12.66,12.74,131854,0
+LE.US,D,20190620,000000,12.96,13.08,12.64,12.64,119508,0
+LE.US,D,20190621,000000,12.54,12.81,12.32,12.7,157816,0
+LE.US,D,20190624,000000,12.82,12.85,12.09,12.14,143061,0
+LE.US,D,20190625,000000,12.22,12.25,11.92,12.12,159894,0
+LE.US,D,20190626,000000,12.19,12.42,12.13,12.25,99457,0
+LE.US,D,20190627,000000,12.34,12.58,12.23,12.48,126888,0
+LE.US,D,20190628,000000,12.6,12.74,12.22,12.22,314761,0
+LE.US,D,20190701,000000,12.45,12.61,11.87,12.04,143166,0
+LE.US,D,20190702,000000,12.02,12.0963,11.31,11.72,221832,0
+LE.US,D,20190703,000000,11.7,11.76,11.285,11.62,142598,0
+LE.US,D,20190705,000000,11.56,11.84,11.56,11.7,88558,0
+LE.US,D,20190708,000000,11.61,11.6469,11.3,11.36,116668,0
+LE.US,D,20190709,000000,11.27,11.4,10.86,11.37,186632,0
+LE.US,D,20190710,000000,11.41,11.49,11.08,11.15,124016,0
+LE.US,D,20190711,000000,11.15,11.28,10.86,10.91,104741,0
+LE.US,D,20190712,000000,10.89,11.16,10.89,10.97,150191,0
+LE.US,D,20190715,000000,10.99,10.99,10.43,10.72,140143,0
+LE.US,D,20190716,000000,10.71,10.86,10.59,10.75,90350,0
+LE.US,D,20190717,000000,10.74,10.77,10.5,10.54,255923,0
+LE.US,D,20190718,000000,10.53,10.59,10.395,10.53,73900,0
+LE.US,D,20190719,000000,10.51,10.86,10.45,10.83,105698,0
+LE.US,D,20190722,000000,10.84,11.47,10.525,10.7,125391,0
+LE.US,D,20190723,000000,10.69,10.8499,10.45,10.77,104012,0
+LE.US,D,20190724,000000,10.77,11.03,10.65,10.99,97052,0
+LE.US,D,20190725,000000,10.99,11.1,10.77,10.92,77258,0
+LE.US,D,20190726,000000,10.89,11.21,10.89,11.05,91423,0
+LE.US,D,20190729,000000,11.06,11.08,10.85,11.05,74093,0
+LE.US,D,20190730,000000,10.91,11.12,10.82,10.96,101648,0
+LE.US,D,20190731,000000,11.02,11.125,10.79,10.9,168280,0
+LE.US,D,20190801,000000,10.89,11.07,10.37,10.46,182655,0
+LE.US,D,20190802,000000,10.33,10.46,9.97,10.1,234378,0
+LE.US,D,20190805,000000,9.9,10.04,9.59,9.66,144446,0
+LE.US,D,20190806,000000,9.8,9.9,9.58,9.8,155567,0
+LE.US,D,20190807,000000,9.68,9.99,9.58,9.81,114754,0
+LE.US,D,20190808,000000,9.96,10.13,9.88,9.98,103429,0
+LE.US,D,20190809,000000,10.03,10.07,9.59,9.64,82822,0
+LE.US,D,20190812,000000,9.56,9.68,9.31,9.39,97972,0
+LE.US,D,20190813,000000,9.41,9.82,9.33,9.57,121897,0
+LE.US,D,20190814,000000,9.5,9.5,9.06,9.11,96136,0
+LE.US,D,20190815,000000,9.09,9.135,8.66,8.81,181633,0
+LE.US,D,20190816,000000,8.94,9.12,8.71,9.1,299296,0
+LE.US,D,20190819,000000,9.21,9.37,8.74,8.81,162345,0
+LE.US,D,20190820,000000,8.8,8.81,8.19,8.23,199926,0
+LE.US,D,20190821,000000,8.35,8.35,7.9,8.02,354554,0
+LE.US,D,20190822,000000,8.08,8.7331,8.02,8.42,270535,0
+LE.US,D,20190823,000000,8.45,8.45,7.81,7.84,173503,0
+LE.US,D,20190826,000000,8.02,8.02,7.65,7.75,194082,0
+LE.US,D,20190827,000000,7.77,7.87,7.45,7.48,261994,0
+LE.US,D,20190828,000000,7.45,7.76,7.44,7.63,484747,0
+LE.US,D,20190829,000000,7.74,8.145,7.67,7.93,327371,0
+LE.US,D,20190830,000000,8.1,8.15,7.675,7.75,353246,0
+LE.US,D,20190903,000000,7.7,7.75,7.15,7.24,656337,0
+LE.US,D,20190904,000000,7.33,8.1,7.305,7.85,835931,0
+LE.US,D,20190905,000000,9.93,10.82,8.6,10.61,2053450,0
+LE.US,D,20190906,000000,10.73,11.96,10.6601,11.28,1600301,0
+LE.US,D,20190909,000000,11.3476,11.95,11.25,11.59,728425,0
+LE.US,D,20190910,000000,11.42,12.4,11.42,12.33,416812,0
+LE.US,D,20190911,000000,12.21,13.74,12.08,13.66,547218,0
+LE.US,D,20190912,000000,13.7,13.93,13.38,13.66,379644,0
+LE.US,D,20190913,000000,13.71,14.26,13.27,14.08,277261,0
+LE.US,D,20190916,000000,13.92,14.34,13.8,14.16,322928,0
+LE.US,D,20190917,000000,14,14,12.88,13.47,410732,0
+LE.US,D,20190918,000000,13.45,13.6,12.81,13.18,303346,0
+LE.US,D,20190919,000000,13.18,13.2,12.2,12.37,414447,0
+LE.US,D,20190920,000000,12.41,12.58,11.74,12.09,524767,0
+LE.US,D,20190923,000000,11.91,12.125,11.57,11.99,172546,0
+LE.US,D,20190924,000000,12.07,12.1829,11.08,11.19,429361,0
+LE.US,D,20190925,000000,11.19,11.83,11.185,11.61,191246,0
+LE.US,D,20190926,000000,11.54,11.54,11.05,11.42,341627,0
+LE.US,D,20190927,000000,11.48,11.77,11.28,11.41,130980,0
+LE.US,D,20190930,000000,11.39,11.67,11.1,11.345,310508,0
+LE.US,D,20191001,000000,11.44,11.93,11.4288,11.69,206300,0
+LE.US,D,20191002,000000,11.58,11.8,11.12,11.59,388163,0
+LE.US,D,20191003,000000,11.57,11.64,11,11.5,174147,0
+LE.US,D,20191004,000000,11.58,11.96,11.51,11.84,199631,0
+LE.US,D,20191007,000000,11.83,12.04,11.64,11.87,138558,0
+LE.US,D,20191008,000000,11.7,11.86,11.47,11.68,127734,0
+LE.US,D,20191009,000000,11.81,11.95,11.54,11.61,196100,0
+LE.US,D,20191010,000000,11.59,11.91,11.32,11.52,436934,0
+LE.US,D,20191011,000000,11.66,12,11.45,11.48,629953,0
+LE.US,D,20191014,000000,11.43,11.5856,10.33,10.425,266073,0
+LE.US,D,20191015,000000,10.42,11.08,10.27,10.67,246321,0
+LE.US,D,20191016,000000,10.66,11.38,10.62,11.09,199148,0
+LE.US,D,20191017,000000,11.23,11.75,11.08,11.48,248879,0
+LE.US,D,20191018,000000,11.4,11.7,11.24,11.63,156232,0
+LE.US,D,20191021,000000,11.8,12.08,11.67,11.91,121229,0
+LE.US,D,20191022,000000,11.85,12.185,11.52,12.11,167945,0
+LE.US,D,20191023,000000,12.11,12.56,11.93,12.26,208230,0
+LE.US,D,20191024,000000,12.2,12.28,11.37,11.59,148719,0
+LE.US,D,20191025,000000,11.53,12.13,11.39,12.06,154135,0
+LE.US,D,20191028,000000,12.02,12.4,12.02,12.3,142321,0
+LE.US,D,20191029,000000,12.27,12.27,11.93,12.12,151219,0
+LE.US,D,20191030,000000,12.12,12.15,11.78,12.11,163797,0
+LE.US,D,20191031,000000,12.05,12.13,11.61,12.07,225212,0
+LE.US,D,20191101,000000,12.22,12.4,11.63,11.66,121599,0
+LE.US,D,20191104,000000,11.77,12.068,11.23,11.35,191524,0
+LE.US,D,20191105,000000,11.36,11.72,11.17,11.29,153225,0
+LE.US,D,20191106,000000,11.32,11.32,10.95,11.065,153270,0
+LE.US,D,20191107,000000,11.22,11.29,10.9,10.96,128986,0
+LE.US,D,20191108,000000,10.93,11.075,10.69,10.88,154051,0
+LE.US,D,20191111,000000,10.78,11.21,10.6283,11.16,205560,0
+LE.US,D,20191112,000000,11.16,11.62,10.94,11.29,274105,0
+LE.US,D,20191113,000000,11.13,11.3099,10.42,10.835,268490,0
+LE.US,D,20191114,000000,10.84,10.9119,10.57,10.75,153949,0
+LE.US,D,20191115,000000,10.89,11.38,10.73,11.33,183982,0
+LE.US,D,20191118,000000,11.23,11.42,11.04,11.23,83043,0
+LE.US,D,20191119,000000,11.28,11.46,11.1,11.18,171626,0
+LE.US,D,20191120,000000,11.12,11.16,10.81,10.87,192947,0
+LE.US,D,20191121,000000,10.97,10.97,10.47,10.72,145953,0
+LE.US,D,20191122,000000,10.76,11.12,10.74,11.055,101929,0
+LE.US,D,20191125,000000,11.05,11.6,11.04,11.44,125458,0
+LE.US,D,20191126,000000,11.5,12.15,11.435,11.69,199531,0
+LE.US,D,20191127,000000,11.75,12.02,11.71,11.92,152355,0
+LE.US,D,20191129,000000,11.9,11.91,11.64,11.78,64432,0
+LE.US,D,20191202,000000,11.68,11.93,11.3,11.77,340682,0
+LE.US,D,20191203,000000,12.77,14.415,12.1,14.24,2143513,0
+LE.US,D,20191204,000000,14.35,14.8299,13.465,14.51,921673,0
+LE.US,D,20191205,000000,14.43,14.91,14.2981,14.405,319914,0
+LE.US,D,20191206,000000,14.68,15.34,14.59,15.05,367825,0
+LE.US,D,20191209,000000,15.25,16.29,15.14,15.97,433198,0
+LE.US,D,20191210,000000,15.97,16.29,15.7001,16.01,265190,0
+LE.US,D,20191211,000000,16.22,16.93,15.62,16.89,440834,0
+LE.US,D,20191212,000000,16.85,17.4391,16.69,16.97,479619,0
+LE.US,D,20191213,000000,16.92,17.35,16.44,16.69,285869,0
+LE.US,D,20191216,000000,16.82,17.03,16.43,16.66,328484,0
+LE.US,D,20191217,000000,16.65,16.72,16.16,16.63,560596,0
+LE.US,D,20191218,000000,16.72,17.45,16.07,17.3,395856,0
+LE.US,D,20191219,000000,17.27,18.19,16.95,17.96,635203,0
+LE.US,D,20191220,000000,17.96,18.39,17.665,18.29,429955,0
+LE.US,D,20191223,000000,18.35,18.38,17.75,17.81,313414,0
+LE.US,D,20191224,000000,17.87,17.91,17.46,17.58,104253,0
+LE.US,D,20191226,000000,17.69,18.35,17.37,18.295,241744,0
+LE.US,D,20191227,000000,18.36,18.36,17.39,17.55,299603,0
+LE.US,D,20191230,000000,17.61,17.83,16.88,16.93,283727,0
+LE.US,D,20191231,000000,16.85,17.27,16.75,16.8,355176,0
+LE.US,D,20200102,000000,17.05,17.08,15.19,15.6,472205,0
+LE.US,D,20200103,000000,15.39,15.81,15.06,15.4,403103,0
+LE.US,D,20200106,000000,15.17,15.52,15.08,15.47,230081,0
+LE.US,D,20200107,000000,15.39,15.92,15.36,15.76,259459,0
+LE.US,D,20200108,000000,15.74,16.12,15.67,15.74,259758,0
+LE.US,D,20200109,000000,15.73,15.88,14.78,15.31,348071,0
+LE.US,D,20200110,000000,15.23,15.39,14.89,15.12,214860,0
+LE.US,D,20200113,000000,15.13,15.54,14.67,15.52,211964,0
+LE.US,D,20200114,000000,15.5,15.98,15.37,15.94,285453,0
+LE.US,D,20200115,000000,15.99,16.11,15.22,15.45,191853,0
+LE.US,D,20200116,000000,15.58,15.7,14.86,14.91,175278,0
+LE.US,D,20200117,000000,14.96,15.1476,14.19,14.67,205182,0
+LE.US,D,20200121,000000,14.56,14.99,14.225,14.83,223650,0
+LE.US,D,20200122,000000,14.83,14.8817,14.11,14.41,176648,0
+LE.US,D,20200123,000000,14.27,14.27,13.78,13.93,181236,0
+LE.US,D,20200124,000000,13.99,14,13.6087,13.79,178578,0
+LE.US,D,20200127,000000,13.51,13.76,13.26,13.26,215190,0
+LE.US,D,20200128,000000,13.33,13.39,12.8,12.81,169783,0
+LE.US,D,20200129,000000,12.83,12.9,12.42,12.44,250077,0
+LE.US,D,20200130,000000,12.23,12.43,12.03,12.2,297657,0
+LE.US,D,20200131,000000,12.17,12.19,11.395,11.65,303144,0
+LE.US,D,20200203,000000,11.77,12.2,11.7,11.72,227726,0
+LE.US,D,20200204,000000,11.94,12.03,11.5,11.73,141713,0
+LE.US,D,20200205,000000,11.85,12.21,11.65,12.1,171689,0
+LE.US,D,20200206,000000,12.24,12.32,11.755,11.95,152654,0
+LE.US,D,20200207,000000,11.86,11.9,11.23,11.27,138587,0
+LE.US,D,20200210,000000,11.24,11.28,10.98,11.12,113051,0
+LE.US,D,20200211,000000,11.22,11.7,10.94,11.56,198950,0
+LE.US,D,20200212,000000,11.68,11.99,11.51,11.81,143927,0
+LE.US,D,20200213,000000,11.69,11.84,10.86,10.93,113291,0
+LE.US,D,20200214,000000,10.92,11.1,10.57,10.69,115451,0
+LE.US,D,20200218,000000,10.65,11.1,10.65,11.01,92740,0
+LE.US,D,20200219,000000,11,11.65,11,11.62,396241,0
+LE.US,D,20200220,000000,11.6,11.99,11.25,11.47,231254,0
+LE.US,D,20200221,000000,11.42,11.42,10.88,11.06,110415,0
+LE.US,D,20200224,000000,10.53,10.74,10.19,10.46,133479,0
+LE.US,D,20200225,000000,10.5,10.81,9.81,9.89,171044,0
+LE.US,D,20200226,000000,9.98,10.47,9.91,10.42,279834,0
+LE.US,D,20200227,000000,10.07,10.35,9.78,9.86,245331,0
+LE.US,D,20200228,000000,9.5,10.58,9.5,10.54,212289,0
+LE.US,D,20200302,000000,10.61,10.61,9.15,9.32,198999,0
+LE.US,D,20200303,000000,9.35,9.59,8.69,8.75,214400,0
+LE.US,D,20200304,000000,8.9,9.11,8.3672,9.01,227311,0
+LE.US,D,20200305,000000,8.78,9.02,8.64,8.75,194177,0
+LE.US,D,20200306,000000,8.58,8.8,8.1,8.23,197377,0
+LE.US,D,20200309,000000,7.83,8.01,7.3,7.43,191625,0
+LE.US,D,20200310,000000,7.7,7.8043,6.46,7.17,497347,0
+LE.US,D,20200311,000000,7.11,7.5488,6.72,6.96,271423,0
+LE.US,D,20200312,000000,6.36,6.505,5.5,5.56,246891,0
+LE.US,D,20200313,000000,5.57,6.31,5.49,6.29,356506,0
+LE.US,D,20200316,000000,5.37,5.42,4.5,4.55,403124,0
+LE.US,D,20200317,000000,4.55,7.4,4.55,7.29,778990,0
+LE.US,D,20200318,000000,6.61,6.93,5.89,6.11,633397,0
+LE.US,D,20200319,000000,6.19,7,6.19,6.84,459286,0
+LE.US,D,20200320,000000,7,7.86,6.59,6.63,556290,0
+LE.US,D,20200323,000000,6.55,6.64,4.785,5.14,548506,0
+LE.US,D,20200324,000000,5.42,5.83,5.0001,5.33,516282,0
+LE.US,D,20200325,000000,5.4,6.74,4.96,6.04,456692,0
+LE.US,D,20200326,000000,6.15,7,6.15,6.71,309387,0
+LE.US,D,20200327,000000,6.37,6.88,6.13,6.18,266741,0
+LE.US,D,20200330,000000,6.21,6.32,5.09,5.13,338512,0
+LE.US,D,20200331,000000,5.08,5.48,5.07,5.34,426667,0
+LE.US,D,20200401,000000,5.1,5.11,4.76,4.77,275943,0
+LE.US,D,20200402,000000,4.73,4.96,4.495,4.5,353817,0
+LE.US,D,20200403,000000,4.45,4.48,4.05,4.16,206801,0
+LE.US,D,20200406,000000,4.38,5.43,4.37,5.32,306044,0
+LE.US,D,20200407,000000,5.5,5.84,5.07,5.3,244652,0
+LE.US,D,20200408,000000,5.44,5.76,5.33,5.57,222767,0
+LE.US,D,20200409,000000,5.5,6.26,5.48,6.24,255087,0
+LE.US,D,20200413,000000,6.24,6.84,5.87,6.66,252278,0
+LE.US,D,20200414,000000,6.93,7.2,6.44,6.6,339078,0
+LE.US,D,20200415,000000,6.28,6.9,6.11,6.8,191488,0
+LE.US,D,20200416,000000,6.86,6.92,6.46,6.74,177569,0
+LE.US,D,20200417,000000,7.06,8.2,7.04,8.01,470915,0
+LE.US,D,20200420,000000,7.75,8.48,7.12,8,364032,0
+LE.US,D,20200421,000000,7.77,7.93,6.91,7.37,286891,0
+LE.US,D,20200422,000000,7.7,7.7,6.39,6.55,242530,0
+LE.US,D,20200423,000000,6.62,7.1,6.51,6.75,201205,0
+LE.US,D,20200424,000000,6.82,6.89,6.5,6.8,130816,0
+LE.US,D,20200427,000000,6.91,8.3,6.91,7.82,291705,0
+LE.US,D,20200428,000000,8.13,8.6,7.975,8.08,400674,0
+LE.US,D,20200429,000000,8.16,8.98,8.16,8.88,249351,0
+LE.US,D,20200430,000000,8.53,8.84,8.32,8.51,176521,0
+LE.US,D,20200501,000000,8.21,8.21,7.65,7.87,169212,0
+LE.US,D,20200504,000000,7.65,8.06,7.3,7.59,125516,0
+LE.US,D,20200505,000000,7.76,8.06,6.42,6.475,376777,0
+LE.US,D,20200506,000000,6.68,6.82,6.15,6.29,329159,0
+LE.US,D,20200507,000000,6.52,7.1199,6.28,6.9,256574,0
+LE.US,D,20200508,000000,7.12,7.89,6.93,7.73,265867,0
+LE.US,D,20200511,000000,7.53,7.53,7.04,7.44,205042,0
+LE.US,D,20200512,000000,7.45,7.64,6.59,6.61,236958,0
+LE.US,D,20200513,000000,6.57,6.57,5.685,5.85,1557936,0
+LE.US,D,20200514,000000,5.65,6.31,5.53,6.19,333687,0
+LE.US,D,20200515,000000,6.03,6.35,5.92,6.07,192997,0
+LE.US,D,20200518,000000,6.47,6.67,5.92,6.15,363568,0
+LE.US,D,20200519,000000,6.22,6.45,6,6.16,376723,0
+LE.US,D,20200520,000000,6.33,6.46,6.095,6.25,212153,0
+LE.US,D,20200521,000000,6.25,6.48,6.1201,6.4,239055,0
+LE.US,D,20200522,000000,6.4,6.4,6.125,6.34,122508,0
+LE.US,D,20200526,000000,6.62,7.15,6.34,6.47,394423,0
+LE.US,D,20200527,000000,6.73,7.38,6.48,7.055,469205,0
+LE.US,D,20200528,000000,7.13,7.13,6.1901,6.31,448524,0
+LE.US,D,20200529,000000,6.39,6.54,5.92,6.28,335580,0
+LE.US,D,20200601,000000,6.37,7.44,6.37,7.22,554809,0
+LE.US,D,20200602,000000,6.5,6.99,6.25,6.42,1193866,0
+LE.US,D,20200603,000000,6.69,7.17,6.6,6.84,859258,0
+LE.US,D,20200604,000000,6.7,8.2,6.7,8.17,768510,0
+LE.US,D,20200605,000000,8.72,9.8,8.62,8.745,626632,0
+LE.US,D,20200608,000000,9,9.8,9,9.72,305750,0
+LE.US,D,20200609,000000,9.38,10.075,8.9,9.8,379435,0
+LE.US,D,20200610,000000,9.68,9.7167,8.23,8.455,534269,0
+LE.US,D,20200611,000000,7.62,8.06,7.5,7.79,341545,0
+LE.US,D,20200612,000000,8.37,8.3703,7.74,8.12,223534,0
+LE.US,D,20200615,000000,7.8,8.29,7.54,8.25,344462,0
+LE.US,D,20200616,000000,8.59,8.83,8.19,8.63,231048,0
+LE.US,D,20200617,000000,8.81,9.2054,8.36,8.8,369935,0
+LE.US,D,20200618,000000,8.7,9,8.41,8.56,195323,0
+LE.US,D,20200619,000000,8.64,8.765,8.29,8.335,376318,0
+LE.US,D,20200622,000000,8.31,8.3582,7.63,8.07,243945,0
+LE.US,D,20200623,000000,8.29,9.475,8.1,9.4,1073183,0
+LE.US,D,20200624,000000,8.91,9.175,7.75,7.88,864297,0
+LE.US,D,20200625,000000,7.77,8.29,7.55,8.105,373728,0
+LE.US,D,20200626,000000,8.01,8.12,7.6499,7.81,500543,0
+LE.US,D,20200629,000000,7.93,8.34,7.6993,7.99,371113,0
+LE.US,D,20200630,000000,7.93,8.22,7.8101,8.04,284015,0
+LE.US,D,20200701,000000,8,8.4,7.85,7.97,349796,0
+LE.US,D,20200702,000000,8.25,8.43,8.02,8.26,266260,0
+LE.US,D,20200706,000000,8.56,8.65,8.03,8.36,286167,0
+LE.US,D,20200707,000000,8.2,8.2287,7.88,8.01,439607,0
+LE.US,D,20200708,000000,7.94,8.23,7.7925,8.205,310148,0
+LE.US,D,20200709,000000,8.21,8.345,7.9,8.21,255100,0
+LE.US,D,20200710,000000,8.19,8.72,7.96,8.57,167383,0
+LE.US,D,20200713,000000,8.72,8.87,8.18,8.33,392267,0
+LE.US,D,20200714,000000,8.26,8.42,8.08,8.38,232618,0
+LE.US,D,20200715,000000,8.67,9,8.39,8.65,240554,0
+LE.US,D,20200716,000000,8.52,8.63,8.23,8.585,191289,0
+LE.US,D,20200717,000000,8.66,8.84,8.46,8.65,247538,0
+LE.US,D,20200720,000000,8.61,8.7,7.67,7.79,358315,0
+LE.US,D,20200721,000000,7.86,8.35,7.86,8.22,210775,0
+LE.US,D,20200722,000000,8.19,8.38,8.01,8.27,142516,0
+LE.US,D,20200723,000000,8.22,8.62,8.01,8.42,239413,0
+LE.US,D,20200724,000000,8.36,8.47,8.17,8.21,214539,0
+LE.US,D,20200727,000000,8.14,8.24,7.85,8.215,218138,0
+LE.US,D,20200728,000000,7.93,8.36,7.93,8.24,194018,0
+LE.US,D,20200729,000000,8.32,8.65,8.23,8.61,260418,0
+LE.US,D,20200730,000000,8.44,8.64,8.25,8.53,192513,0
+LE.US,D,20200731,000000,8.53,8.93,8.48,8.62,276666,0
+LE.US,D,20200803,000000,8.64,8.75,8.39,8.67,171391,0
+LE.US,D,20200804,000000,8.62,8.96,8.62,8.82,144591,0
+LE.US,D,20200805,000000,8.95,9.505,8.89,9.47,271299,0
+LE.US,D,20200806,000000,9.47,9.47,9.08,9.37,187282,0
+LE.US,D,20200807,000000,9.25,9.93,9.249,9.84,219685,0
+LE.US,D,20200810,000000,9.94,10.56,9.94,10.35,182505,0
+LE.US,D,20200811,000000,10.55,10.72,10.22,10.4,276462,0
+LE.US,D,20200812,000000,10.64,10.85,10.3,10.85,335923,0
+LE.US,D,20200813,000000,10.79,11.455,10.5072,11.38,169389,0
+LE.US,D,20200814,000000,11.43,11.57,11.04,11.51,269984,0
+LE.US,D,20200817,000000,11.6,11.6,11.3,11.56,126933,0
+LE.US,D,20200818,000000,11.52,11.53,11.01,11.47,200331,0
+LE.US,D,20200819,000000,10.93,11.56,10.48,11.41,200241,0
+LE.US,D,20200820,000000,11.23,11.78,11,11.63,237030,0
+LE.US,D,20200821,000000,11.59,11.94,11.24,11.56,180992,0
+LE.US,D,20200824,000000,11.46,13.17,11.46,13.1,325874,0
+LE.US,D,20200825,000000,13.19,13.24,12.815,12.97,203718,0
+LE.US,D,20200826,000000,12.97,13.11,12.2865,12.54,255533,0
+LE.US,D,20200827,000000,12.7,13.165,12.42,12.54,244186,0
+LE.US,D,20200828,000000,12.77,13.075,12.41,13.06,257999,0
+LE.US,D,20200831,000000,13,13.86,12.77,13.38,311896,0
+LE.US,D,20200901,000000,13.41,14.88,13.2505,14.77,459608,0
+LE.US,D,20200902,000000,15.29,15.505,14.09,14.42,497401,0
+LE.US,D,20200903,000000,14.5,14.62,13.13,13.5,403663,0
+LE.US,D,20200904,000000,13.74,13.85,12.79,13.06,384778,0
+LE.US,D,20200908,000000,12.73,13.68,12.5,13.42,261586,0
+LE.US,D,20200909,000000,13.71,14.385,13.3063,14.16,316509,0
+LE.US,D,20200910,000000,14.33,14.3899,13.65,13.86,463689,0
+LE.US,D,20200911,000000,14.09,14.09,13.4296,13.82,161329,0
+LE.US,D,20200914,000000,14,14,13.43,13.88,164911,0
+LE.US,D,20200915,000000,14.11,14.49,13.7588,14.44,188924,0
+LE.US,D,20200916,000000,14.47,15.12,14.18,14.91,311052,0
+LE.US,D,20200917,000000,14.62,15.34,14.305,15.25,237199,0
+LE.US,D,20200918,000000,15.32,15.52,15.06,15.48,286634,0
+LE.US,D,20200921,000000,14.97,15.65,14.26,14.84,349851,0
+LE.US,D,20200922,000000,15.01,15.49,14.69,15.42,160786,0
+LE.US,D,20200923,000000,15.53,15.99,14.77,14.79,183695,0
+LE.US,D,20200924,000000,14.67,14.96,14.3102,14.54,246324,0
+LE.US,D,20200925,000000,14.53,15.11,14.43,14.46,150051,0
+LE.US,D,20200928,000000,14.73,14.89,14.31,14.47,179752,0
+LE.US,D,20200929,000000,14.53,14.53,13.12,13.29,210006,0
+LE.US,D,20200930,000000,13.43,13.9,12.91,13.03,284319,0
+LE.US,D,20201001,000000,13.07,13.34,12.22,12.75,261883,0
+LE.US,D,20201002,000000,12.37,13.11,12.2004,12.54,168811,0
+LE.US,D,20201005,000000,12.65,13.25,12.6432,12.87,128076,0
+LE.US,D,20201006,000000,12.99,13.4,12.46,12.51,174126,0
+LE.US,D,20201007,000000,12.66,13.84,12.66,13.73,233031,0
+LE.US,D,20201008,000000,13.88,14.36,13.55,13.98,278761,0
+LE.US,D,20201009,000000,14.05,14.78,13.51,13.74,221945,0
+LE.US,D,20201012,000000,13.8,14.25,13.53,13.66,99923,0
+LE.US,D,20201013,000000,13.6,13.95,13.35,13.755,105701,0
+LE.US,D,20201014,000000,13.9,14.37,13.62,13.69,101104,0
+LE.US,D,20201015,000000,13.36,14.28,13.05,14.16,166288,0
+LE.US,D,20201016,000000,14.4,14.53,14.02,14.11,113520,0
+LE.US,D,20201019,000000,14.2,14.4399,14.01,14.255,161048,0
+LE.US,D,20201020,000000,14.38,14.65,14.3,14.36,178896,0
+LE.US,D,20201021,000000,14.34,14.54,13.65,13.98,128002,0
+LE.US,D,20201022,000000,14.03,14.64,13.765,14.47,190303,0
+LE.US,D,20201023,000000,14.6,15.69,14.24,15.52,200167,0
+LE.US,D,20201026,000000,15.2,15.4645,14.58,15.13,163261,0
+LE.US,D,20201027,000000,15.01,15.9,14.8159,15.85,103869,0
+LE.US,D,20201028,000000,15.44,15.74,15.27,15.5,93696,0
+LE.US,D,20201029,000000,15.43,16.41,15.28,16.27,141400,0
+LE.US,D,20201030,000000,16.19,16.615,15.55,16.05,153438,0
+LE.US,D,20201102,000000,16.33,16.69,15.73,15.95,79143,0
+LE.US,D,20201103,000000,16.23,17.1,15.99,17.03,106049,0
+LE.US,D,20201104,000000,16.74,17.405,16.19,16.68,107076,0
+LE.US,D,20201105,000000,16.71,17.69,16.2501,16.85,144207,0
+LE.US,D,20201106,000000,16.93,17.26,15.65,15.82,106656,0
+LE.US,D,20201109,000000,17,18.22,16.61,18.06,204127,0
+LE.US,D,20201110,000000,18.25,19.1,18.165,18.84,201837,0
+LE.US,D,20201111,000000,18.81,22.43,18.81,22.02,2273945,0
+LE.US,D,20201112,000000,21.56,22.02,20.78,21.99,549555,0
+LE.US,D,20201113,000000,22.3,23.05,22.18,22.61,342207,0
+LE.US,D,20201116,000000,23,23.15,22.02,22.35,196715,0
+LE.US,D,20201117,000000,21.9,22.74,21.9,22.27,205761,0
+LE.US,D,20201118,000000,22.17,22.645,20.89,21.03,223848,0
+LE.US,D,20201119,000000,20.94,22.37,20.75,22.2,162936,0
+LE.US,D,20201120,000000,21.96,22.5,21.57,22.21,168451,0
+LE.US,D,20201123,000000,22.31,22.67,21.88,22.5,187498,0
+LE.US,D,20201124,000000,22.77,23.15,22.39,22.7,201746,0
+LE.US,D,20201125,000000,22.79,25.5,22.4,25.34,569059,0
+LE.US,D,20201127,000000,25.39,25.58,23,23.76,222583,0
+LE.US,D,20201130,000000,23.54,25.34,23.44,24.94,217492,0
+LE.US,D,20201201,000000,24.87,25.325,24.4,24.7,200351,0
+LE.US,D,20201202,000000,24.68,25.9,23.75,25.06,280837,0
+LE.US,D,20201203,000000,22.01,22.35,19.51,20.68,1768569,0
+LE.US,D,20201204,000000,21.11,21.59,20.21,21.45,384895,0
+LE.US,D,20201207,000000,21.2,21.84,20.41,20.46,259023,0
+LE.US,D,20201208,000000,20.5,20.85,20.01,20.59,213021,0
+LE.US,D,20201209,000000,20.85,20.88,19.76,20.03,296615,0
+LE.US,D,20201210,000000,19.84,19.865,18.2,18.42,453755,0
+LE.US,D,20201211,000000,18.39,18.52,17.64,18.2,218532,0
+LE.US,D,20201214,000000,18.59,18.86,17.81,18.4,201708,0
+LE.US,D,20201215,000000,18.45,19.5,18.17,19.02,224426,0
+LE.US,D,20201216,000000,18.96,19.385,18.5,18.99,242118,0
+LE.US,D,20201217,000000,19,19.94,18.6,19.85,252286,0
+LE.US,D,20201218,000000,19.94,20.08,19.22,19.34,378049,0
+LE.US,D,20201221,000000,18.88,20.9903,18.21,20.48,349210,0
+LE.US,D,20201222,000000,20.5,21,18.86,19.15,514877,0
+LE.US,D,20201223,000000,19.38,19.38,18.73,19.19,238571,0
+LE.US,D,20201224,000000,19.25,19.8,18.87,19.77,167882,0
+LE.US,D,20201228,000000,20.12,20.12,19.16,19.86,199765,0
+LE.US,D,20201229,000000,20.08,21.38,19.69,21.34,225753,0
+LE.US,D,20201230,000000,20.99,21.66,20.18,21.39,176787,0
+LE.US,D,20201231,000000,21.4,21.93,21.2745,21.57,191080,0
+LE.US,D,20210104,000000,21.32,22.58,20.75,20.99,172445,0
+LE.US,D,20210105,000000,21,22.03,20.84,21.8,187353,0
+LE.US,D,20210106,000000,21.99,23.31,21.51,22.94,199643,0
+LE.US,D,20210107,000000,23.32,23.32,21.69,22.26,109168,0
+LE.US,D,20210108,000000,22.5,22.79,22,22.44,117656,0
+LE.US,D,20210111,000000,22.16,23.89,21.2103,23.85,174092,0
+LE.US,D,20210112,000000,25.01,27.76,24.8,26.49,338798,0
+LE.US,D,20210113,000000,26.43,27.49,25.52,25.93,167589,0
+LE.US,D,20210114,000000,26.34,29.03,26.11,28.76,332224,0
+LE.US,D,20210115,000000,28.14,28.85,26.63,28.03,147011,0
+LE.US,D,20210119,000000,28.99,29.91,28.64,29.64,172715,0
+LE.US,D,20210120,000000,29.71,30.49,28.07,28.96,196489,0
+LE.US,D,20210121,000000,28.72,29.48,28.09,28.81,157448,0
+LE.US,D,20210122,000000,28.35,30.1,28.1,29.99,152887,0
+LE.US,D,20210125,000000,30.38,31.63,29.74,30.71,220169,0
+LE.US,D,20210126,000000,31.24,31.4699,29.6,29.99,176077,0
+LE.US,D,20210127,000000,29.11,29.22,26.745,27.95,375358,0
+LE.US,D,20210128,000000,27.82,28.94,26.36,28.51,279704,0
+LE.US,D,20210129,000000,28.84,29.5,27.43,27.61,242695,0
+LE.US,D,20210201,000000,27.97,28.31,26.6,26.64,146319,0
+LE.US,D,20210202,000000,27.27,28.81,26.74,28.02,199793,0
+LE.US,D,20210203,000000,28.27,31.9,28.27,31.38,232146,0
+LE.US,D,20210204,000000,31.59,33.4,31.19,32.42,216056,0
+LE.US,D,20210205,000000,33.02,33.28,30.83,31.2,164814,0
+LE.US,D,20210208,000000,31.4,32,30.58,30.8,117164,0
+LE.US,D,20210209,000000,30.63,30.63,29.1675,29.46,138667,0
+LE.US,D,20210210,000000,29.47,31.32,27.87,30.39,215343,0
+LE.US,D,20210211,000000,30.62,31.34,30.43,31,144216,0
+LE.US,D,20210212,000000,31.07,31.29,30.3472,31.07,117099,0
+LE.US,D,20210216,000000,31.38,31.93,30.2,31.06,104578,0
+LE.US,D,20210217,000000,30.78,31.31,30.0669,31.15,109186,0
+LE.US,D,20210218,000000,31.05,31.61,30.03,31.31,79863,0
+LE.US,D,20210219,000000,31.53,32.395,31.35,31.88,117728,0
+LE.US,D,20210222,000000,31.45,32.17,30.599,31.29,74673,0
+LE.US,D,20210223,000000,31.19,31.19,28.55,29.62,161358,0
+LE.US,D,20210224,000000,29.35,32.38,27.79,31.45,178462,0
+LE.US,D,20210225,000000,31.67,33.49,30.4059,30.65,125484,0
+LE.US,D,20210226,000000,30.94,33.34,30.63,33.04,198532,0
+LE.US,D,20210301,000000,33.2,33.925,32.4499,33.48,152866,0
+LE.US,D,20210302,000000,33.31,33.725,31.9,32.51,93320,0
+LE.US,D,20210303,000000,32.74,34.09,31.56,33.19,211969,0
+LE.US,D,20210304,000000,33.11,33.65,30.2175,30.87,182172,0
+LE.US,D,20210305,000000,31.23,31.295,27.88,30,222003,0
+LE.US,D,20210308,000000,30.45,31.54,29.15,29.87,310661,0
+LE.US,D,20210309,000000,30.73,32.06,29.2747,31.78,129637,0
+LE.US,D,20210310,000000,31.98,34.27,31.63,33.71,132769,0
+LE.US,D,20210311,000000,34.46,35.89,33.78,35.79,200050,0
+LE.US,D,20210312,000000,35.57,36.5,33.128,35.49,107659,0
+LE.US,D,20210315,000000,35.42,36.16,33.06,35.91,107017,0
+LE.US,D,20210316,000000,35.35,36.58,34.13,35.2,198809,0
+LE.US,D,20210317,000000,36.24,39,34.28,38.62,653939,0
+LE.US,D,20210318,000000,38.91,39.79,31.1,31.53,356717,0
+LE.US,D,20210319,000000,31.6,32.69,29.7601,29.95,447519,0
+LE.US,D,20210322,000000,29.95,30.9199,27.03,27.34,297372,0
+LE.US,D,20210323,000000,26.69,27.17,24.85,25.54,465026,0
+LE.US,D,20210324,000000,26.06,26.72,24.74,24.84,299113,0
+LE.US,D,20210325,000000,24.55,26.3489,24.35,25.47,230855,0
+LE.US,D,20210326,000000,25.48,25.845,24.085,25.24,241234,0
+LE.US,D,20210329,000000,25.02,25.47,23.53,23.56,213858,0
+LE.US,D,20210330,000000,23.75,24.97,23.01,24.88,297182,0
+LE.US,D,20210331,000000,25,25.5,24.265,24.81,264155,0
+LE.US,D,20210401,000000,25.31,25.41,24.24,24.62,151881,0
+LE.US,D,20210405,000000,24.82,24.98,23.604,24.15,122293,0
+LE.US,D,20210406,000000,24.34,25.77,24.34,24.6,117713,0
+LE.US,D,20210407,000000,24.65,25.39,23.95,24.27,134617,0
+LE.US,D,20210408,000000,24.27,24.5592,23.77,24.38,146235,0
+LE.US,D,20210409,000000,24.46,25.35,24.125,25.2,169266,0
+LE.US,D,20210412,000000,25.11,25.73,23.98,24.3,127387,0
+LE.US,D,20210413,000000,24.16,24.63,23.124,23.55,102349,0
+LE.US,D,20210414,000000,23.57,24.9,23.57,24.17,110477,0
+LE.US,D,20210415,000000,24.38,24.67,23.386,23.99,97901,0
+LE.US,D,20210416,000000,24.2,24.2,23.365,23.6,69572,0
+LE.US,D,20210419,000000,23.44,24.49,22.7601,23.9,144980,0
+LE.US,D,20210420,000000,23.87,23.87,22.05,22.58,179306,0
+LE.US,D,20210421,000000,22.41,24,22.41,23.78,132742,0
+LE.US,D,20210422,000000,24.01,24.97,23.46,24,117775,0
+LE.US,D,20210423,000000,24.15,25.76,24.01,25.53,127824,0
+LE.US,D,20210426,000000,25.66,25.89,23.7,23.88,234777,0
+LE.US,D,20210427,000000,23.75,23.885,22.9,23.26,214928,0
+LE.US,D,20210428,000000,23.19,24.45,22.85,23.89,254697,0
+LE.US,D,20210429,000000,24.15,24.36,22.89,23.16,125851,0
+LE.US,D,20210430,000000,22.76,23.37,22.5,23.04,124154,0
+LE.US,D,20210503,000000,23.28,24.58,23.13,24.11,98112,0
+LE.US,D,20210504,000000,24,24.22,22.8901,23.42,106391,0
+LE.US,D,20210505,000000,23.68,24.34,23.15,23.48,131325,0
+LE.US,D,20210506,000000,23.59,24.62,23.25,24.35,147574,0
+LE.US,D,20210507,000000,24.36,24.83,23.75,24.27,208949,0
+LE.US,D,20210510,000000,24.35,24.35,22.13,22.25,151162,0
+LE.US,D,20210511,000000,21.9,23.02,21.1,22.65,234874,0
+LE.US,D,20210512,000000,22.26,22.5,20.6,20.98,1469038,0
+LE.US,D,20210513,000000,21.47,23.14,20.81,21.29,195663,0
+LE.US,D,20210514,000000,21.45,23.0042,21.45,22.42,136269,0
+LE.US,D,20210517,000000,22.1,23.905,21.93,23.69,241259,0
+LE.US,D,20210518,000000,23.89,24.87,23.8681,23.93,227966,0
+LE.US,D,20210519,000000,23.55,23.55,22.3,23.33,204002,0
+LE.US,D,20210520,000000,23.37,23.96,22.68,23.47,110034,0
+LE.US,D,20210521,000000,23.78,24.14,23.465,23.63,97436,0
+LE.US,D,20210524,000000,23.87,24.545,23.35,24.2,89360,0
+LE.US,D,20210525,000000,24.39,25.04,24.14,24.41,156466,0
+LE.US,D,20210526,000000,24.58,25.2,24.26,24.74,107707,0
+LE.US,D,20210527,000000,25.08,25.2999,24.09,24.95,183920,0
+LE.US,D,20210528,000000,25.31,25.72,25.19,25.61,277756,0
+LE.US,D,20210601,000000,25.86,30.5,25.8,30.02,473937,0
+LE.US,D,20210602,000000,30.89,32.49,29.67,31.97,1048096,0
+LE.US,D,20210603,000000,32.14,35.23,31.7801,33.96,489820,0
+LE.US,D,20210604,000000,33.72,35.38,32.81,35.1,404973,0
+LE.US,D,20210607,000000,35.19,36.43,34.22,34.54,253634,0
+LE.US,D,20210608,000000,34.48,37.39,34.03,36.74,320434,0
+LE.US,D,20210609,000000,36.99,36.99,34.52,35.08,219702,0
+LE.US,D,20210610,000000,35.11,35.56,33.86,34.2,147757,0
+LE.US,D,20210611,000000,34.22,34.62,33.72,34.54,90853,0
+LE.US,D,20210614,000000,34.8,35.055,33.93,34.31,122358,0
+LE.US,D,20210615,000000,34.63,34.78,31.99,32.76,163216,0
+LE.US,D,20210616,000000,32.32,33.7,31.87,33.57,149455,0
+LE.US,D,20210617,000000,33.49,33.98,31.19,31.79,171567,0
+LE.US,D,20210618,000000,31.02,31.815,30.311,30.84,169034,0
+LE.US,D,20210621,000000,31.27,32.4,30.27,31.8,122340,0
+LE.US,D,20210622,000000,31.74,34.23,31.345,32.91,180063,0
+LE.US,D,20210623,000000,32.85,34.02,32.72,33.79,122803,0
+LE.US,D,20210624,000000,34.2,34.63,33.0001,34.54,119533,0
+LE.US,D,20210625,000000,34.75,36.49,33.9481,34.81,449527,0
+LE.US,D,20210628,000000,35.09,35.09,32.18,32.76,150171,0
+LE.US,D,20210629,000000,32.9,35.04,32.3001,34.27,187998,0
+LE.US,D,20210630,000000,34.05,41.3,34.05,41.05,1124148,0
+LE.US,D,20210701,000000,40.9,41.45,37.9183,40.94,477248,0
+LE.US,D,20210702,000000,40.99,40.99,38.85,40.25,191806,0
+LE.US,D,20210706,000000,39.7,40.435,38.3,39.26,216818,0
+LE.US,D,20210707,000000,39.04,39.78,37.25,39.05,163178,0
+LE.US,D,20210708,000000,37.55,39.9299,36.02,38.62,120863,0
+LE.US,D,20210709,000000,39.18,41.75,38.85,41.52,216174,0
+LE.US,D,20210712,000000,41.5,42.1,38.95,41.23,194812,0
+LE.US,D,20210713,000000,41.1,41.23,38.67,39.09,147850,0
+LE.US,D,20210714,000000,39.37,39.86,37.96,38.02,83783,0
+LE.US,D,20210715,000000,37.99,38.08,36.5501,37.27,95788,0
+LE.US,D,20210716,000000,37.95,37.95,36.18,36.4,130353,0
+LE.US,D,20210719,000000,35.865,36.7299,34.3,35.68,151675,0
+LE.US,D,20210720,000000,35.94,37.23,35.37,36.93,117177,0
+LE.US,D,20210721,000000,38.77,43.5,38.77,43.05,807816,0
+LE.US,D,20210722,000000,43.34,44.4,42.21,43.16,265038,0
+LE.US,D,20210723,000000,43.16,43.18,41.25,41.74,135909,0
+LE.US,D,20210726,000000,41.83,44.28,39.29,40.35,207788,0
+LE.US,D,20210727,000000,40.35,40.68,38.2,39.21,174832,0
+LE.US,D,20210728,000000,39.63,40.71,37.85,39.7,118825,0
+LE.US,D,20210729,000000,39.83,40.74,38.93,39.28,108562,0
+LE.US,D,20210730,000000,39.08,40.843,38.2,38.33,235041,0
+LE.US,D,20210802,000000,38.57,42.35,38.57,40.25,225068,0
+LE.US,D,20210803,000000,40.56,40.8,38.12,40.36,109380,0
+LE.US,D,20210804,000000,39.99,40.72,37.04,37.18,207386,0
+LE.US,D,20210805,000000,37.1,39.73,37.02,38.59,125575,0
+LE.US,D,20210806,000000,39.21,39.65,38.34,39.25,103959,0
+LE.US,D,20210809,000000,39.39,40.04,36.95,38.38,166549,0
+LE.US,D,20210810,000000,38.4,39.46,37.62,37.85,147200,0
+LE.US,D,20210811,000000,37.67,38.68,37.27,38.4,110134,0
+LE.US,D,20210812,000000,38.51,39.76,37.64,39.72,121781,0
+LE.US,D,20210813,000000,39.5,42.98,38.02,42.42,588678,0
+LE.US,D,20210816,000000,42.3173,43.53,40.9004,42.15,204381,0
+LE.US,D,20210817,000000,41.52,41.8557,35.03,35.58,467602,0
+LE.US,D,20210818,000000,35.8,36.82,34.52,35.16,228075,0
+LE.US,D,20210819,000000,34.43,36.16,33.51,35.06,129788,0
+LE.US,D,20210820,000000,34.64,36.572,34.59,36.03,141705,0
+LE.US,D,20210823,000000,36.13,37.22,35.05,36.47,166227,0
+LE.US,D,20210824,000000,36.41,38.39,36.41,37.96,124471,0
+LE.US,D,20210825,000000,35.06,36.74,34.76,35.03,224335,0
+LE.US,D,20210826,000000,35.09,35.345,33.75,34.58,179689,0
+LE.US,D,20210827,000000,34.53,36.51,33.91,36.25,169242,0
+LE.US,D,20210830,000000,36.3,36.59,35.35,35.66,143241,0
+LE.US,D,20210831,000000,35.8,35.8,33.09,33.85,374665,0
+LE.US,D,20210901,000000,34.18,35.12,33.3654,34.23,278277,0
+LE.US,D,20210902,000000,30.12,32.91,30.12,31.1,602966,0
+LE.US,D,20210903,000000,31.61,31.61,28.14,28.25,449001,0
+LE.US,D,20210907,000000,28.26,29.42,27.23,27.33,494569,0
+LE.US,D,20210908,000000,27.27,27.27,25.94,26.24,405331,0
+LE.US,D,20210909,000000,26.04,27.105,25.71,26.19,241165,0
+LE.US,D,20210910,000000,26.3,26.67,25.21,25.34,239317,0
+LE.US,D,20210913,000000,25.63,25.63,24.25,24.62,272753,0
+LE.US,D,20210914,000000,24.89,24.89,23.81,23.93,171869,0
+LE.US,D,20210915,000000,24,25.01,23.3,24.8,205104,0
+LE.US,D,20210916,000000,24.65,24.94,24.11,24.62,190524,0
+LE.US,D,20210917,000000,24.63,24.96,24.07,24.77,649348,0
+LE.US,D,20210920,000000,24.02,24.4,23.47,24.02,313531,0
+LE.US,D,20210921,000000,24.19,24.7499,24.04,24.09,222873,0
+LE.US,D,20210922,000000,24.13,24.8624,24.13,24.62,162539,0
+LE.US,D,20210923,000000,24.63,25.54,24.63,25.38,254487,0
+LE.US,D,20210924,000000,25.09,25.71,24.51,25.5,214258,0
+LE.US,D,20210927,000000,25.45,25.58,24.44,24.86,233237,0
+LE.US,D,20210928,000000,24.85,25.53,23.96,24.84,215031,0
+LE.US,D,20210929,000000,25.05,25.655,24.57,24.81,146116,0
+LE.US,D,20210930,000000,24.66,24.66,23.17,23.54,472667,0
+LE.US,D,20211001,000000,23.85,23.91,22.8,23.46,254270,0
+LE.US,D,20211004,000000,23.46,23.59,22.9,23.37,241367,0
+LE.US,D,20211005,000000,23.45,24.19,23.18,23.76,189204,0
+LE.US,D,20211006,000000,23.36,23.81,22.59,22.78,190440,0
+LE.US,D,20211007,000000,23.33,23.81,23.02,23.25,212284,0
+LE.US,D,20211008,000000,23.43,23.83,22.72,22.74,124052,0
+LE.US,D,20211011,000000,22.94,23.52,21.9,21.94,154521,0
+LE.US,D,20211012,000000,22.15,22.68,22.14,22.28,143527,0
+LE.US,D,20211013,000000,22.33,22.48,21.82,22.31,121734,0
+LE.US,D,20211014,000000,22.75,22.87,22.17,22.3,128849,0
+LE.US,D,20211015,000000,22.78,22.91,22,22.05,144961,0
+LE.US,D,20211018,000000,22.05,22.62,21.8,22.61,115291,0
+LE.US,D,20211019,000000,22.64,22.86,22.14,22.8,133053,0
+LE.US,D,20211020,000000,22.68,23.695,22.66,23.66,297692,0
+LE.US,D,20211021,000000,23.64,24.72,23.5,24.69,168765,0
+LE.US,D,20211022,000000,24.62,25.03,24.24,24.98,146009,0
+LE.US,D,20211025,000000,25.14,26.5,24.7,26.02,331435,0
+LE.US,D,20211026,000000,26.09,26.38,25.23,25.26,202098,0
+LE.US,D,20211027,000000,25.04,25.445,24.5,25.03,180263,0
+LE.US,D,20211028,000000,25.06,26.57,24.91,26.41,218166,0
+LE.US,D,20211029,000000,26.21,26.41,25.3,26.28,207862,0
+LE.US,D,20211101,000000,26.31,26.92,26.07,26.2,246853,0
+LE.US,D,20211102,000000,26.21,26.21,25.01,25.32,167925,0
+LE.US,D,20211103,000000,25.27,26.9,25.27,26.85,259061,0
+LE.US,D,20211104,000000,26.99,27.3,26.22,26.81,155493,0
+LE.US,D,20211105,000000,27.16,27.39,26.17,27.34,267509,0
+LE.US,D,20211108,000000,27.5,28.4,27.02,27.08,235788,0
+LE.US,D,20211109,000000,27.11,27.205,25.711,26.54,321708,0
+LE.US,D,20211110,000000,26.48,28.067,26.02,27.3,746707,0
+LE.US,D,20211111,000000,27.555,28.99,27.42,27.89,154219,0
+LE.US,D,20211112,000000,27.93,28.51,27.64,28.31,135712,0
+LE.US,D,20211115,000000,28.5,29.25,27.9,28.32,145257,0
+LE.US,D,20211116,000000,28.16,29.6,28.0201,29.6,188471,0
+LE.US,D,20211117,000000,29.55,29.7,27.5801,27.99,238574,0
+LE.US,D,20211118,000000,28.38,29.155,27.6626,29.07,202707,0
+LE.US,D,20211119,000000,28.58,29.1438,27.66,27.73,133223,0
+LE.US,D,20211122,000000,27.92,29.26,27.775,28.62,220788,0
+LE.US,D,20211123,000000,28.37,28.37,25.86,26.36,224604,0
+LE.US,D,20211124,000000,26,26,24.74,25.87,176131,0
+LE.US,D,20211126,000000,24.87,25.095,23.8646,24.66,168378,0
+LE.US,D,20211129,000000,25.22,25.5,23.83,23.96,150555,0
+LE.US,D,20211130,000000,23.6,24.03,22.63,23.01,316877,0
+LE.US,D,20211201,000000,23.53,23.885,21.89,21.94,383382,0
+LE.US,D,20211202,000000,18.38,20.63,18.13,19.76,880022,0
+LE.US,D,20211203,000000,19.64,21.1,19.25,20.94,464086,0
+LE.US,D,20211206,000000,21.24,21.24,20.0601,20.12,322758,0
+LE.US,D,20211207,000000,20.66,21.39,20.335,20.36,197736,0
+LE.US,D,20211208,000000,20.54,20.54,19.77,19.89,208100,0
+LE.US,D,20211209,000000,19.86,19.99,18.8,18.8,248147,0
+LE.US,D,20211210,000000,19.2,19.4764,18.195,18.52,165418,0
+LE.US,D,20211213,000000,18.41,18.7,17.81,18.09,308874,0
+LE.US,D,20211214,000000,17.87,18.99,17.78,18.1,180143,0
+LE.US,D,20211215,000000,17.98,18.915,17.7,18.54,233653,0
+LE.US,D,20211216,000000,18.87,18.95,17.625,17.71,226661,0
+LE.US,D,20211217,000000,17.71,18.8,17.4,18.71,1039772,0
+LE.US,D,20211220,000000,18.31,18.68,17.5,18.06,292898,0
+LE.US,D,20211221,000000,18.41,19,18.13,18.69,229928,0
+LE.US,D,20211222,000000,18.39,19.2,18.35,19.1,279483,0
+LE.US,D,20211223,000000,19.26,19.2744,18.677,19.06,231639,0
+LE.US,D,20211227,000000,19.29,19.68,18.96,19.57,184178,0
+LE.US,D,20211228,000000,19.43,19.9,19.13,19.52,121957,0
+LE.US,D,20211229,000000,19.47,19.86,19.33,19.35,133653,0
+LE.US,D,20211230,000000,19.5,20.09,19.5,19.89,118422,0
+LE.US,D,20211231,000000,19.75,20.1899,19.37,19.63,198149,0
+LE.US,D,20220103,000000,19.72,20.46,19.48,19.69,244854,0
+LE.US,D,20220104,000000,19.92,20.2299,19.46,19.82,161532,0
+LE.US,D,20220105,000000,19.82,20.5894,19.455,19.53,205434,0
+LE.US,D,20220106,000000,19.48,20.51,19.13,20.02,152939,0
+LE.US,D,20220107,000000,20.1,20.14,19.16,19.36,155798,0
+LE.US,D,20220110,000000,19.15,19.15,17.9,18.86,213456,0
+LE.US,D,20220111,000000,18.69,19.67,18.69,19.62,194589,0
+LE.US,D,20220112,000000,19.75,19.96,18.91,19.12,206813,0
+LE.US,D,20220113,000000,19.35,19.87,19.25,19.49,110178,0
+LE.US,D,20220114,000000,19.16,19.49,18.8,19.05,108053,0
+LE.US,D,20220118,000000,18.86,18.88,18.3,18.5,155148,0
+LE.US,D,20220119,000000,18.69,18.8259,18.33,18.51,81758,0
+LE.US,D,20220120,000000,18.59,18.9929,17.7,17.75,148379,0
+LE.US,D,20220121,000000,17.61,17.94,17.1,17.1,160943,0
+LE.US,D,20220124,000000,17.01,18.46,16.6,18.39,334866,0
+LE.US,D,20220125,000000,18.04,19.07,18.04,18.85,153409,0
+LE.US,D,20220126,000000,18.88,19.07,17.93,18.25,157129,0
+LE.US,D,20220127,000000,18.4,18.77,17.87,18.02,105598,0
+LE.US,D,20220128,000000,18.17,18.17,17.47,18.13,166430,0
+LE.US,D,20220131,000000,17.99,18.52,17.885,18.33,177489,0
+LE.US,D,20220201,000000,18.47,18.85,17.89,18.53,97275,0
+LE.US,D,20220202,000000,18.65,18.65,17.19,17.67,179279,0
+LE.US,D,20220203,000000,17.45,17.88,17,17.23,138422,0
+LE.US,D,20220204,000000,17.34,17.51,16.86,17.29,111638,0
+LE.US,D,20220207,000000,17.33,17.77,17.17,17.22,75012,0
+LE.US,D,20220208,000000,17.3,17.96,17.3,17.92,101793,0
+LE.US,D,20220209,000000,18.02,18.33,17.88,17.99,65099,0
+LE.US,D,20220210,000000,17.78,18.46,17.66,17.82,149050,0
+LE.US,D,20220211,000000,17.78,18.19,17.45,17.63,100732,0
+LE.US,D,20220214,000000,17.75,17.75,17.255,17.29,90365,0
+LE.US,D,20220215,000000,17.5,18.32,17.49,18.19,104097,0
+LE.US,D,20220216,000000,18.09,18.19,17.41,17.84,134571,0
+LE.US,D,20220217,000000,17.62,18.05,17.5,17.91,157761,0
+LE.US,D,20220218,000000,17.78,17.975,17.48,17.52,131082,0
+LE.US,D,20220222,000000,17.47,17.73,16.83,17.14,348774,0
+LE.US,D,20220223,000000,17.24,17.39,16.62,16.63,111534,0
+LE.US,D,20220224,000000,16.11,17.35,16.09,17.34,114145,0
+LE.US,D,20220225,000000,17.31,17.45,16.72,17.2,89497,0
+LE.US,D,20220228,000000,17.02,17.275,16.58,16.96,171523,0
+LE.US,D,20220301,000000,16.82,16.82,16.1,16.18,82187,0
+LE.US,D,20220302,000000,16.33,17.6,16.33,17.3,127000,0
+LE.US,D,20220303,000000,17.42,17.47,16.62,17.02,123135,0
+LE.US,D,20220304,000000,16.88,17.13,16.58,16.8,101740,0
+LE.US,D,20220307,000000,16.95,16.95,15.6,15.67,109624,0
+LE.US,D,20220308,000000,15.65,16.499,15.31,16,147213,0
+LE.US,D,20220309,000000,16.35,17.07,16.35,16.68,107521,0
+LE.US,D,20220310,000000,16.45,17.02,16.2,16.84,147163,0
+LE.US,D,20220311,000000,16.83,16.86,15.5,15.53,155077,0
+LE.US,D,20220314,000000,15.58,15.62,15.18,15.33,218770,0
+LE.US,D,20220315,000000,15.33,15.9,15.15,15.74,387929,0
+LE.US,D,20220316,000000,15,18.72,14.73,17.87,950894,0
+LE.US,D,20220317,000000,17.58,20.05,17.4,19.99,355083,0
+LE.US,D,20220318,000000,19.86,21.12,19.6,20.65,360253,0
+LE.US,D,20220321,000000,20.5,20.6198,18.41,18.62,361946,0
+LE.US,D,20220322,000000,18.56,18.95,18.03,18.36,111797,0
+LE.US,D,20220323,000000,18.15,18.15,17.61,17.76,96863,0
+LE.US,D,20220324,000000,17.76,18.56,17.65,18.34,174267,0
+LE.US,D,20220325,000000,18.39,18.39,17.27,17.37,80777,0
+LE.US,D,20220328,000000,17.36,17.49,16.92,17.46,83527,0
+LE.US,D,20220329,000000,17.8,19.42,17.8,19.14,256043,0
+LE.US,D,20220330,000000,18.87,18.88,17.39,17.48,165317,0
+LE.US,D,20220331,000000,17.49,17.56,16.91,16.92,117676,0
+LE.US,D,20220401,000000,17.06,17.3,16.88,17.23,174497,0
+LE.US,D,20220404,000000,17.3,17.39,16.68,17.02,115398,0
+LE.US,D,20220405,000000,17.02,17.21,16.465,16.74,131728,0
+LE.US,D,20220406,000000,16.49,16.72,15.83,15.99,115769,0
+LE.US,D,20220407,000000,15.98,16.07,15.5,15.84,122728,0
+LE.US,D,20220408,000000,15.82,16.43,15.68,15.89,106420,0
+LE.US,D,20220411,000000,15.63,16.25,15.57,15.74,81269,0
+LE.US,D,20220412,000000,16.08,16.61,15.66,15.7,94014,0
+LE.US,D,20220413,000000,15.87,17.08,15.58,16.67,192895,0
+LE.US,D,20220414,000000,16.48,17.06,16.39,16.48,94516,0
+LE.US,D,20220418,000000,16.54,16.66,15.94,16.52,122397,0
+LE.US,D,20220419,000000,16.61,17.52,16.61,17.11,133423,0
+LE.US,D,20220420,000000,17.35,17.43,16.52,16.59,120269,0
+LE.US,D,20220421,000000,16.74,16.77,15.73,16,108320,0
+LE.US,D,20220422,000000,14.46,14.9,13.92,14.51,322959,0
+LE.US,D,20220425,000000,14.26,15.35,14.26,15.345,281944,0
+LE.US,D,20220426,000000,15.09,15.45,14.835,15,308650,0
+LE.US,D,20220427,000000,15.08,15.39,14.73,14.81,158373,0
+LE.US,D,20220428,000000,15.06,15.13,14.39,14.9,171078,0
+LE.US,D,20220429,000000,14.65,14.86,13.9,14.02,232353,0
+LE.US,D,20220502,000000,14.18,14.715,13.99,14.54,170981,0
+LE.US,D,20220503,000000,14.58,15.11,14,14.26,170983,0
+LE.US,D,20220504,000000,14.41,14.43,13.44,14.38,158078,0
+LE.US,D,20220505,000000,14.15,14.38,13.48,13.8,149818,0
+LE.US,D,20220506,000000,13.83,13.87,13.04,13.42,162109,0
+LE.US,D,20220509,000000,13.2,13.34,12.75,12.88,193890,0
+LE.US,D,20220510,000000,13.23,13.91,12.51,12.76,255355,0
+LE.US,D,20220511,000000,12.69,13.22,12.12,12.25,342163,0
+LE.US,D,20220512,000000,12.09,13,11.8,12.43,367684,0
+LE.US,D,20220513,000000,12.77,13.25,12.53,13.02,164177,0
+LE.US,D,20220516,000000,12.93,13.22,12.7807,12.95,114069,0
+LE.US,D,20220517,000000,13.21,13.72,12.97,13.43,157070,0
+LE.US,D,20220518,000000,13.12,13.12,11.875,12.04,149297,0
+LE.US,D,20220519,000000,11.87,12.11,11.4,11.55,158696,0
+LE.US,D,20220520,000000,11.73,11.79,10.79,11.38,202349,0
+LE.US,D,20220523,000000,11.48,11.61,10.88,10.95,140932,0
+LE.US,D,20220524,000000,10.91,10.91,10,10.57,252977,0
+LE.US,D,20220525,000000,10.6,11.51,10.6,11.35,138047,0
+LE.US,D,20220526,000000,11.57,12.39,11.57,11.6,243020,0
+LE.US,D,20220527,000000,11.68,11.92,11.01,11.87,307950,0
+LE.US,D,20220531,000000,11.86,11.98,11.05,11.6,528251,0
+LE.US,D,20220601,000000,11.77,11.94,10.675,11.14,410489,0
+LE.US,D,20220602,000000,11.5,13.51,11.31,12.57,1381070,0
+LE.US,D,20220603,000000,12.3,12.71,11.45,11.86,456115,0
+LE.US,D,20220606,000000,11.97,11.98,11.02,11.18,336003,0
+LE.US,D,20220607,000000,10.87,11.22,10.24,10.88,436740,0
+LE.US,D,20220608,000000,10.84,11.21,10.57,10.84,175422,0
+LE.US,D,20220609,000000,10.67,11.16,10.5,10.69,181245,0
+LE.US,D,20220610,000000,10.52,10.78,10.405,10.45,200524,0
+LE.US,D,20220613,000000,10.02,10.39,9.96,10.21,199934,0
+LE.US,D,20220614,000000,10.29,10.58,10.16,10.55,311140,0
+LE.US,D,20220615,000000,10.53,11.29,10.53,11.11,360729,0
+LE.US,D,20220616,000000,10.81,10.81,10.21,10.36,280663,0
+LE.US,D,20220617,000000,10.44,10.91,10.4,10.61,349308,0
+LE.US,D,20220621,000000,10.83,11,10.5,10.68,388539,0
+LE.US,D,20220622,000000,10.57,11.18,10.5263,10.93,480116,0
+LE.US,D,20220623,000000,10.89,11.53,10.89,11.52,408413,0
+LE.US,D,20220624,000000,11.69,12.26,11.49,11.52,358016,0
+LE.US,D,20220627,000000,11.77,11.79,11.28,11.36,192692,0
+LE.US,D,20220628,000000,11.98,13.08,11.86,12.08,637002,0
+LE.US,D,20220629,000000,11.97,11.97,10.98,11.34,382388,0
+LE.US,D,20220630,000000,11.05,11.13,10.5,10.62,775288,0
+LE.US,D,20220701,000000,10.69,11.5,10.63,11.48,369920,0
+LE.US,D,20220705,000000,11.15,11.78,11.02,11.78,347635,0
+LE.US,D,20220706,000000,11.73,11.94,10.69,10.73,251904,0
+LE.US,D,20220707,000000,10.72,11.09,10.72,10.87,191322,0
+LE.US,D,20220708,000000,10.75,11.345,10.6,11.25,293620,0
+LE.US,D,20220711,000000,11.15,11.25,10.83,10.9,207726,0
+LE.US,D,20220712,000000,10.86,11.355,10.86,11.15,121093,0
+LE.US,D,20220713,000000,11.03,11.55,10.9,11.5,228821,0
+LE.US,D,20220714,000000,11.31,11.8,11.03,11.69,389080,0
+LE.US,D,20220715,000000,11.91,12.02,11.265,11.97,264676,0
+LE.US,D,20220718,000000,12.14,12.37,11.82,12.35,281856,0
+LE.US,D,20220719,000000,12.57,13.165,12.51,13.09,155032,0
+LE.US,D,20220720,000000,13.07,13.35,12.79,13.23,120626,0
+LE.US,D,20220721,000000,13.17,13.4,12.8401,13.38,139338,0
+LE.US,D,20220722,000000,13.45,13.51,12.81,13.06,93163,0
+LE.US,D,20220725,000000,13.13,13.13,12.623,12.76,105606,0
+LE.US,D,20220726,000000,12.44,12.485,12.1175,12.3,155153,0
+LE.US,D,20220727,000000,12.4,12.71,12.1759,12.65,124355,0
+LE.US,D,20220728,000000,12.76,12.83,12.495,12.76,75348,0
+LE.US,D,20220729,000000,12.86,12.9,12.45,12.75,98155,0
+LE.US,D,20220801,000000,12.73,13.46,12.5,13.3,128287,0
+LE.US,D,20220802,000000,13.2,13.59,13.04,13.57,110621,0
+LE.US,D,20220803,000000,13.85,14.68,13.85,14.52,121700,0
+LE.US,D,20220804,000000,14.62,14.85,14.31,14.81,92263,0
+LE.US,D,20220805,000000,14.69,15.14,14.53,14.6,90027,0
+LE.US,D,20220808,000000,14.73,15.54,14.73,15.4,174366,0
+LE.US,D,20220809,000000,15.38,15.38,14.77,14.83,156586,0
+LE.US,D,20220810,000000,15.27,15.41,14.99,15.04,111986,0
+LE.US,D,20220811,000000,15.25,15.86,15.1,15.85,160065,0
+LE.US,D,20220812,000000,15.97,16.1811,15.54,16.12,97063,0
+LE.US,D,20220815,000000,16.05,16.69,15.98,16.59,173969,0
+LE.US,D,20220816,000000,16.88,18.145,16.83,17.92,205001,0
+LE.US,D,20220817,000000,17.61,17.69,17.13,17.49,204268,0
+LE.US,D,20220818,000000,17.51,17.515,16.67,17.25,130322,0
+LE.US,D,20220819,000000,16.78,16.85,15.98,16.53,261552,0
+LE.US,D,20220822,000000,16.23,16.315,15.96,16.06,145734,0
+LE.US,D,20220823,000000,16.2,16.4,15.56,15.6,227597,0
+LE.US,D,20220824,000000,15.6,15.67,15.18,15.25,125388,0
+LE.US,D,20220825,000000,15.29,16.065,15.29,15.74,180364,0
+LE.US,D,20220826,000000,15.71,15.75,14.6,14.66,131903,0
+LE.US,D,20220829,000000,14.33,14.898,14.3,14.64,226991,0
+LE.US,D,20220830,000000,14.78,15.06,14.62,15.02,296649,0
+LE.US,D,20220831,000000,15.02,15.24,13.79,13.82,271620,0
+LE.US,D,20220901,000000,12.5,12.59,11.33,11.7,856392,0
+LE.US,D,20220902,000000,11.6099,11.81,10.71,10.81,448503,0
+LE.US,D,20220906,000000,10.75,10.85,10.21,10.29,274449,0
+LE.US,D,20220907,000000,10.15,10.711,9.86,10.58,251825,0
+LE.US,D,20220908,000000,10.45,10.575,10.15,10.21,202664,0
+LE.US,D,20220909,000000,10.4,10.565,10.34,10.5,189933,0
+LE.US,D,20220912,000000,10.19,11.16,10.19,10.3,252076,0
+LE.US,D,20220913,000000,9.9,10.03,9.1,9.11,337743,0
+LE.US,D,20220914,000000,9.1,9.12,8.525,8.67,339435,0
+LE.US,D,20220915,000000,8.6,9.05,8.36,8.42,253356,0
+LE.US,D,20220916,000000,8.36,8.36,8.03,8.14,236371,0
+LE.US,D,20220919,000000,8.01,8.37,8.01,8.36,132991,0
+LE.US,D,20220920,000000,8.24,8.31,8.15,8.23,131036,0
+LE.US,D,20220921,000000,8.31,8.83,8.2,8.43,235152,0
+LE.US,D,20220922,000000,8.34,8.39,8.06,8.08,187911,0
+LE.US,D,20220923,000000,8.03,8.13,7.65,8.11,257396,0
+LE.US,D,20220926,000000,8.1,8.28,7.92,8.02,121312,0
+LE.US,D,20220927,000000,8.15,8.52,8.1,8.34,110110,0
+LE.US,D,20220928,000000,8.33,8.75,8.33,8.5,150236,0
+LE.US,D,20220929,000000,8.33,8.53,8.11,8.29,185102,0
+LE.US,D,20220930,000000,8.21,8.23,7.6,7.72,353600,0
+LE.US,D,20221003,000000,7.86,8.18,7.61,7.98,166470,0
+LE.US,D,20221004,000000,8.23,8.47,8.21,8.43,217842,0
+LE.US,D,20221005,000000,8.29,8.74,8.28,8.72,155276,0
+LE.US,D,20221006,000000,8.68,9.03,8.535,8.75,132523,0
+LE.US,D,20221007,000000,8.61,8.75,8.455,8.68,200272,0
+LE.US,D,20221010,000000,8.83,9.24,8.6,9.19,116754,0
+LE.US,D,20221011,000000,9.08,9.16,8.68,8.89,199129,0
+LE.US,D,20221012,000000,8.89,9.08,8.66,8.99,121140,0
+LE.US,D,20221013,000000,8.81,9.03,8.57,8.95,254727,0
+LE.US,D,20221014,000000,8.97,9.02,8.06,8.08,224702,0
+LE.US,D,20221017,000000,8.34,8.64,8.28,8.44,120831,0
+LE.US,D,20221018,000000,8.69,8.84,8.62,8.67,185892,0
+LE.US,D,20221019,000000,8.56,8.6,8.05,8.23,174002,0
+LE.US,D,20221020,000000,8.21,8.97,8.21,8.7,168982,0
+LE.US,D,20221021,000000,8.75,9.25,8.52,9.15,127600,0
+LE.US,D,20221024,000000,9.17,9.58,8.86,9.51,120104,0
+LE.US,D,20221025,000000,9.5,10.35,9.21,10.29,174296,0
+LE.US,D,20221026,000000,10.37,10.65,10.19,10.26,153247,0
+LE.US,D,20221027,000000,10.4,10.55,10.07,10.13,156805,0
+LE.US,D,20221028,000000,10.13,10.565,9.98,10.52,82401,0
+LE.US,D,20221031,000000,10.48,10.72,10.35,10.48,159358,0
+LE.US,D,20221101,000000,10.65,10.92,10.42,10.81,109550,0
+LE.US,D,20221102,000000,10.75,11,9.91,10.3,117535,0
+LE.US,D,20221103,000000,10.33,10.52,10.0177,10.25,130209,0
+LE.US,D,20221104,000000,10.47,10.97,10.32,10.95,84363,0
+LE.US,D,20221107,000000,11.09,11.28,10.88,11.26,113798,0
+LE.US,D,20221108,000000,11.33,11.33,10.31,11.02,203133,0
+LE.US,D,20221109,000000,10.89,10.99,9.65,9.94,352524,0
+LE.US,D,20221110,000000,10.67,11.28,9.95,10.49,179761,0
+LE.US,D,20221111,000000,10.51,11.28,10.36,10.98,123013,0
+LE.US,D,20221114,000000,11.01,11.05,10.44,10.77,186303,0
+LE.US,D,20221115,000000,11.08,11.63,11.08,11.2,138337,0
+LE.US,D,20221116,000000,10.99,11.14,9.58,9.6,243748,0
+LE.US,D,20221117,000000,9.71,10.05,9.29,9.99,153014,0
+LE.US,D,20221118,000000,10.26,10.86,10.11,10.48,116486,0
+LE.US,D,20221121,000000,10.44,10.99,10.34,10.71,225508,0
+LE.US,D,20221122,000000,10.77,10.87,10.365,10.82,96488,0
+LE.US,D,20221123,000000,10.81,11.19,10.77,10.96,81160,0
+LE.US,D,20221125,000000,11.04,11.46,10.96,11.16,32478,0
+LE.US,D,20221128,000000,11,11.3,10.845,11.14,142889,0
+LE.US,D,20221129,000000,11.2,11.33,10.86,11.25,84565,0
+LE.US,D,20221130,000000,11.3,11.93,11.15,11.56,266386,0
+LE.US,D,20221201,000000,9.35,9.44,7.99,8.05,1532081,0
+LE.US,D,20221202,000000,8.04,8.08,7.465,7.7,852804,0
+LE.US,D,20221205,000000,7.6,7.95,7.41,7.94,602323,0
+LE.US,D,20221206,000000,7.95,8.485,7.76,8.24,571583,0
+LE.US,D,20221207,000000,8.28,8.83,8.04,8.69,358479,0
+LE.US,D,20221208,000000,8.83,9.26,8.6,8.94,245327,0
+LE.US,D,20221209,000000,8.87,8.87,8.13,8.18,283160,0
+LE.US,D,20221212,000000,8.11,8.11,7.53,7.55,213205,0
+LE.US,D,20221213,000000,7.9,7.9,7.43,7.53,247883,0
+LE.US,D,20221214,000000,7.55,7.67,7.36,7.6,146226,0
+LE.US,D,20221215,000000,7.5,7.5,7.325,7.4,168178,0
+LE.US,D,20221216,000000,7.31,7.67,7.31,7.39,251505,0
+LE.US,D,20221219,000000,7.38,7.45,7.17,7.27,181188,0
+LE.US,D,20221220,000000,7.25,7.4423,7.2,7.26,125767,0
+LE.US,D,20221221,000000,7.34,7.5,7.32,7.49,239111,0
+LE.US,D,20221222,000000,7.33,7.34,7.13,7.26,117402,0
+LE.US,D,20221223,000000,7.25,7.34,7.04,7.21,123488,0
+LE.US,D,20221227,000000,7.19,7.305,7.02,7.24,128051,0
+LE.US,D,20221228,000000,7.23,7.24,6.76,6.9,143276,0
+LE.US,D,20221229,000000,6.96,7.15,6.88,6.91,173570,0
+LE.US,D,20221230,000000,6.81,7.71,6.61,7.59,532083,0
+LE.US,D,20230103,000000,7.81,8.4,7.7061,8.14,410573,0
+LE.US,D,20230104,000000,8.17,8.9404,8.14,8.66,452767,0
+LE.US,D,20230105,000000,8.31,8.475,7.535,8.2,451140,0
+LE.US,D,20230106,000000,8.24,8.71,7.8337,8.425,464229,0
+LE.US,D,20230109,000000,8.51,8.51,8.05,8.37,225661,0
+LE.US,D,20230110,000000,8.31,9.06,8.31,8.92,214001,0
+LE.US,D,20230111,000000,8.96,9.4,8.96,9.09,173682,0
+LE.US,D,20230112,000000,9.16,9.26,8.47,8.5,498130,0
+LE.US,D,20230113,000000,8.41,8.61,8.16,8.29,173949,0
+LE.US,D,20230117,000000,8.34,8.4,8.11,8.18,126991,0
+LE.US,D,20230118,000000,8.23,8.46,7.99,8.03,148366,0
+LE.US,D,20230119,000000,7.94,8.02,7.785,7.88,127413,0
+LE.US,D,20230120,000000,7.99,8.05,7.81,7.93,129830,0
+LE.US,D,20230123,000000,7.86,8.29,7.86,8.26,155413,0
+LE.US,D,20230124,000000,8.25,8.55,8.245,8.37,80123,0
+LE.US,D,20230125,000000,8.26,8.78,8.13,8.78,104372,0
+LE.US,D,20230126,000000,8.93,9.06,8.63,8.7,114600,0
+LE.US,D,20230127,000000,8.67,9.15,8.61,9.01,99567,0
+LE.US,D,20230130,000000,8.89,9.06,8.795,8.81,131733,0
+LE.US,D,20230131,000000,8.83,9.33,8.83,9.03,140161,0
+LE.US,D,20230201,000000,9.03,9.47,8.995,9.32,175848,0
+LE.US,D,20230202,000000,9.49,9.63,9.149,9.4,188117,0
+LE.US,D,20230203,000000,9.28,9.65,9.26,9.44,95610,0
+LE.US,D,20230206,000000,9.34,9.51,8.99,9.11,152233,0
+LE.US,D,20230207,000000,9.1,9.16,8.84,8.99,162626,0
+LE.US,D,20230208,000000,8.93,8.93,8.475,8.49,189372,0
+LE.US,D,20230209,000000,8.63,8.77,8.3,8.32,136734,0
+LE.US,D,20230210,000000,8.2,8.6025,8.0825,8.56,145269,0
+LE.US,D,20230213,000000,8.57,8.79,8.33,8.62,161479,0
+LE.US,D,20230214,000000,8.58,8.61,8.26,8.49,147711,0
+LE.US,D,20230215,000000,8.35,9.01,8.35,8.86,160521,0
+LE.US,D,20230216,000000,8.7,8.94,8.54,8.56,164046,0
+LE.US,D,20230217,000000,8.68,8.73,8.24,8.37,134737,0
+LE.US,D,20230221,000000,8.15,8.31,7.97,8.05,166870,0
+LE.US,D,20230222,000000,8.1,8.525,8.07,8.26,168033,0
+LE.US,D,20230223,000000,8.36,8.49,8.15,8.43,123203,0
+LE.US,D,20230224,000000,8.22,8.34,7.75,7.98,198306,0
+LE.US,D,20230227,000000,8.1,8.15,7.77,7.83,129233,0
+LE.US,D,20230228,000000,7.81,7.935,7.55,7.6,735135,0
+LE.US,D,20230301,000000,7.58,8.105,7.51,7.8,207715,0
+LE.US,D,20230302,000000,7.77,8.27,7.715,8.12,184035,0
+LE.US,D,20230303,000000,8.19,8.19,7.76,7.81,118236,0
+LE.US,D,20230306,000000,7.76,7.77,7,7.16,273738,0
+LE.US,D,20230307,000000,7.2,7.365,7.1,7.18,128867,0
+LE.US,D,20230308,000000,7.15,7.33,7.09,7.31,91194,0
+LE.US,D,20230309,000000,7.34,7.38,7,7.04,94988,0
+LE.US,D,20230310,000000,6.94,6.96,6.46,6.76,281815,0
+LE.US,D,20230313,000000,6.53,6.65,6.31,6.56,205176,0
+LE.US,D,20230314,000000,6.87,6.955,6.62,6.8,203448,0
+LE.US,D,20230315,000000,6.55,6.94,6.52,6.91,106972,0
+LE.US,D,20230316,000000,6.87,8.45,6.84,8.07,491055,0
+LE.US,D,20230317,000000,7.86,8.98,7.848,8.67,402516,0
+LE.US,D,20230320,000000,8.69,8.83,8.59,8.6,219041,0
+LE.US,D,20230321,000000,8.74,8.98,8.49,8.55,148685,0
+LE.US,D,20230322,000000,8.55,8.96,8.4125,8.7,119200,0
+LE.US,D,20230323,000000,8.76,8.82,8.32,8.55,137105,0
+LE.US,D,20230324,000000,8.48,8.68,8.31,8.61,131403,0
+LE.US,D,20230327,000000,8.65,9.005,8.51,8.83,161193,0
+LE.US,D,20230328,000000,8.79,9.3,8.79,9.3,136339,0
+LE.US,D,20230329,000000,9.35,9.97,9.33,9.8,197985,0
+LE.US,D,20230330,000000,9.85,10.29,9.825,10.21,195746,0
+LE.US,D,20230331,000000,10.19,10.35,9.595,9.72,216613,0
+LE.US,D,20230403,000000,9.7,9.86,9.3,9.57,234291,0
+LE.US,D,20230404,000000,9.47,9.78,9.3,9.37,131986,0
+LE.US,D,20230405,000000,9.34,9.34,9,9.07,112992,0
+LE.US,D,20230406,000000,9.05,9.27,8.83,9.25,135570,0
+LE.US,D,20230410,000000,9.2,9.44,8.95,8.98,102111,0
+LE.US,D,20230411,000000,8.98,9.13,8.9,8.97,127042,0
+LE.US,D,20230412,000000,8.92,9.18,8.35,8.39,124442,0
+LE.US,D,20230413,000000,8.5,8.7,8.105,8.12,110504,0
+LE.US,D,20230414,000000,8.25,8.36,7.91,8.02,85103,0
+LE.US,D,20230417,000000,8.01,8.06,7.77,7.88,96653,0
+LE.US,D,20230418,000000,7.97,7.97,7.71,7.86,69403,0
+LE.US,D,20230419,000000,7.83,7.955,7.65,7.8,141167,0
+LE.US,D,20230420,000000,7.77,7.965,7.63,7.74,76113,0
+LE.US,D,20230421,000000,7.71,7.935,7.48,7.58,102464,0
+LE.US,D,20230424,000000,7.58,7.775,7.51,7.68,160223,0
+LE.US,D,20230425,000000,7.64,7.64,7.02,7.04,117466,0
+LE.US,D,20230426,000000,7,7.145,6.83,6.9,115815,0
+LE.US,D,20230427,000000,6.94,6.94,6.76,6.9,55484,0
+LE.US,D,20230428,000000,6.85,7.27,6.7996,7.17,110939,0
+LE.US,D,20230501,000000,7.27,7.41,6.92,6.96,125992,0
+LE.US,D,20230502,000000,7.05,7.07,6.7,7.01,136147,0
+LE.US,D,20230503,000000,7.03,7.56,7.02,7.31,137803,0
+LE.US,D,20230504,000000,7.28,7.28,6.86,6.94,107833,0
+LE.US,D,20230505,000000,7.02,7.46,7.02,7.38,97099,0
+LE.US,D,20230508,000000,7.46,7.46,6.98,7.09,196610,0
+LE.US,D,20230509,000000,7.09,7.09,6.59,6.62,254542,0
+LE.US,D,20230510,000000,6.73,6.83,6.46,6.78,979532,0
+LE.US,D,20230511,000000,6.79,7.52,6.79,7.4,160091,0
+LE.US,D,20230512,000000,7.35,7.72,7.31,7.7,142702,0
+LE.US,D,20230515,000000,7.73,8.1,7.695,7.86,125447,0
+LE.US,D,20230516,000000,7.77,7.805,7.36,7.75,162290,0
+LE.US,D,20230517,000000,7.82,8.63,7.725,8.54,157939,0
+LE.US,D,20230518,000000,8.47,8.84,8.41,8.81,128409,0
+LE.US,D,20230519,000000,8.89,8.89,8.155,8.33,148523,0
+LE.US,D,20230522,000000,8.37,8.48,7.94,8.14,212889,0
+LE.US,D,20230523,000000,8.06,8.45,8.06,8.27,86244,0
+LE.US,D,20230524,000000,8.26,8.71,8.24,8.58,193439,0
+LE.US,D,20230525,000000,8.6,8.64,7.77,7.88,146303,0
+LE.US,D,20230526,000000,7.85,7.92,7.54,7.58,119591,0
+LE.US,D,20230530,000000,7.6,7.75,6.86,6.89,139707,0
+LE.US,D,20230531,000000,6.85,6.85,6.2,6.27,453031,0
+LE.US,D,20230601,000000,7.39,8.78,7.075,8.3,1199451,0
+LE.US,D,20230602,000000,8.33,9.23,8.33,9.04,415793,0
+LE.US,D,20230605,000000,9.03,9.24,8.53,8.55,218083,0
+LE.US,D,20230606,000000,8.44,9.19,8.44,8.96,204328,0
+LE.US,D,20230607,000000,9.09,9.5,8.98,9.46,210463,0
+LE.US,D,20230608,000000,9.42,9.52,9.07,9.13,137261,0
+LE.US,D,20230609,000000,9.16,9.3,8.18,8.3,240974,0
+LE.US,D,20230612,000000,8.36,8.54,8.2,8.48,216370,0
+LE.US,D,20230613,000000,8.56,8.89,8.29,8.78,211834,0
+LE.US,D,20230614,000000,8.8,8.9,8.42,8.54,195512,0
+LE.US,D,20230615,000000,8.6,8.93,8.465,8.88,186460,0
+LE.US,D,20230616,000000,9.02,9.02,8.375,8.51,185737,0
+LE.US,D,20230620,000000,8.48,8.56,8.31,8.54,98363,0
+LE.US,D,20230621,000000,8.54,8.9,8.53,8.68,79300,0
+LE.US,D,20230622,000000,8.7,8.7,8.32,8.45,86716,0
+LE.US,D,20230623,000000,8.24,8.55,8.2,8.48,293037,0
+LE.US,D,20230626,000000,8.52,8.87,8.44,8.65,136802,0
+LE.US,D,20230627,000000,8.69,8.78,8.52,8.77,146629,0
+LE.US,D,20230628,000000,8.68,8.68,8.09,8.14,157032,0
+LE.US,D,20230629,000000,8.18,8.25,7.815,7.89,135768,0
+LE.US,D,20230630,000000,8.01,8.01,7.6935,7.76,157702,0
+LE.US,D,20230703,000000,7.83,7.85,7.66,7.81,91055,0
+LE.US,D,20230705,000000,7.81,7.855,7.44,7.485,275858,0
+LE.US,D,20230706,000000,7.51,7.51,7.22,7.43,219425,0
+LE.US,D,20230707,000000,7.45,7.84,7.45,7.72,223049,0
+LE.US,D,20230710,000000,7.66,7.8833,7.66,7.85,97809,0
+LE.US,D,20230711,000000,7.85,8.27,7.85,8.26,82441,0
+LE.US,D,20230712,000000,8.43,8.88,8.33,8.82,156483,0
+LE.US,D,20230713,000000,8.88,9,8.77,8.77,85959,0
+LE.US,D,20230714,000000,8.74,8.822,8.29,8.62,79973,0
+LE.US,D,20230717,000000,8.58,8.7904,8.27,8.31,87569,0
+LE.US,D,20230718,000000,8.31,8.75,8.25,8.72,95153,0
+LE.US,D,20230719,000000,8.74,8.9663,8.74,8.92,92146,0
+LE.US,D,20230720,000000,8.9,8.9,8.49,8.85,67106,0
+LE.US,D,20230721,000000,8.95,8.95,8.53,8.6,57732,0
+LE.US,D,20230724,000000,8.58,8.88,8.49,8.83,75063,0
+LE.US,D,20230725,000000,8.79,9.09,8.73,8.9,55856,0
+LE.US,D,20230726,000000,8.96,9.25,8.96,9.17,61583,0
+LE.US,D,20230727,000000,9.24,9.38,8.92,9.03,75441,0
+LE.US,D,20230728,000000,9.07,9.49,9.07,9.34,113272,0
+LE.US,D,20230731,000000,9.33,9.55,9.2,9.38,62094,0
+LE.US,D,20230801,000000,9.29,9.4,8.79,9.36,73552,0
+LE.US,D,20230802,000000,9.23,9.5148,9.19,9.29,76053,0
+LE.US,D,20230803,000000,9.23,9.43,9.12,9.38,65712,0
+LE.US,D,20230804,000000,9.42,9.56,9.27,9.54,50025,0
+LE.US,D,20230807,000000,9.57,10.24,9.43,10.21,88854,0
+LE.US,D,20230808,000000,10.07,10.35,9.93,10.15,82751,0
+LE.US,D,20230809,000000,10.19,10.19,9.6,9.7,82740,0
+LE.US,D,20230810,000000,9.915,9.9683,9.62,9.69,55231,0
+LE.US,D,20230811,000000,9.6,9.94,9.53,9.78,55277,0
+LE.US,D,20230814,000000,9.71,9.765,9.5,9.7,57502,0
+LE.US,D,20230815,000000,9.65,9.95,9.57,9.85,44343,0
+LE.US,D,20230816,000000,9.89,10.12,9.7,9.73,54638,0
+LE.US,D,20230817,000000,9.75,9.85,9.48,9.7,54425,0
+LE.US,D,20230818,000000,9.57,9.96,9.53,9.6,85337,0
+LE.US,D,20230821,000000,9.67,9.86,9.56,9.58,40038,0
+LE.US,D,20230822,000000,9.55,9.59,9.225,9.24,48352,0
+LE.US,D,20230823,000000,9.25,9.815,9.23,9.63,54201,0
+LE.US,D,20230824,000000,9.52,9.73,9.01,9.06,57129,0
+LE.US,D,20230825,000000,9.07,9.33,9.01,9.16,50436,0
+LE.US,D,20230828,000000,9.22,9.56,9.22,9.45,115993,0
+LE.US,D,20230829,000000,9.42,10.09,9.21,10.08,99091,0
+LE.US,D,20230830,000000,9.99,10.81,9.7958,10.26,130953,0
+LE.US,D,20230831,000000,7.96,8.51,7.65,7.7,480628,0
+LE.US,D,20230901,000000,7.85,7.9861,7.5,7.605,245284,0
+LE.US,D,20230905,000000,7.58,7.81,7.58,7.66,136977,0
+LE.US,D,20230906,000000,7.67,7.77,7.39,7.47,111571,0
+LE.US,D,20230907,000000,7.41,7.44,7.125,7.31,164067,0
+LE.US,D,20230908,000000,7.3,7.3,7.11,7.24,65150,0
+LE.US,D,20230911,000000,7.29,7.395,7.14,7.19,81001,0
+LE.US,D,20230912,000000,7.15,7.23,7.045,7.05,67811,0
+LE.US,D,20230913,000000,7.06,7.11,6.79,6.92,87185,0
+LE.US,D,20230914,000000,6.97,7.187,6.8,6.91,134502,0
+LE.US,D,20230915,000000,6.99,7.5899,6.99,7.13,170904,0
+LE.US,D,20230918,000000,7.11,7.26,6.72,6.91,90013,0
+LE.US,D,20230919,000000,7.04,7.22,6.9,6.94,127095,0
+LE.US,D,20230920,000000,7.04,7.4,6.96,7.05,87861,0
+LE.US,D,20230921,000000,6.98,7.32,6.95,7.13,96516,0
+LE.US,D,20230922,000000,7.14,7.49,7.14,7.19,90879,0
+LE.US,D,20230925,000000,7.09,7.58,7.0394,7.55,109302,0
+LE.US,D,20230926,000000,7.48,7.69,7.21,7.46,60057,0
+LE.US,D,20230927,000000,7.47,7.7014,7.445,7.53,75725,0
+LE.US,D,20230928,000000,7.49,7.605,7.26,7.42,54662,0
+LE.US,D,20230929,000000,7.53,7.65,7.44,7.47,63853,0
+LE.US,D,20231002,000000,7.62,7.62,7.2625,7.47,66084,0
+LE.US,D,20231003,000000,7.42,7.5899,7.26,7.5,62405,0
+LE.US,D,20231004,000000,7.48,7.48,7.33,7.34,43550,0
+LE.US,D,20231005,000000,7.25,7.385,7.065,7.1,58790,0
+LE.US,D,20231006,000000,7.03,7.18,6.87,6.93,54987,0
+LE.US,D,20231009,000000,6.87,6.87,6.72,6.79,54753,0
+LE.US,D,20231010,000000,6.84,7.32,6.84,7.21,47643,0
+LE.US,D,20231011,000000,7.22,7.3499,6.99,7.11,31283,0
+LE.US,D,20231012,000000,7.1,7.18,6.8,6.87,46992,0
+LE.US,D,20231013,000000,6.93,6.93,6.74,6.83,69810,0
+LE.US,D,20231016,000000,6.84,7.25,6.8276,7.2,55742,0
+LE.US,D,20231017,000000,7.19,7.72,7.19,7.55,76292,0
+LE.US,D,20231018,000000,7.51,7.865,7.33,7.41,112825,0
+LE.US,D,20231019,000000,7.31,7.31,6.84,6.94,87430,0
+LE.US,D,20231020,000000,6.98,7.18,6.88,7.12,56905,0
+LE.US,D,20231023,000000,7.02,7.02,6.54,6.61,102923,0
+LE.US,D,20231024,000000,6.74,6.88,6.67,6.82,33793,0
+LE.US,D,20231025,000000,6.69,6.89,6.09,6.2,156703,0
+LE.US,D,20231026,000000,6.16,6.59,6.16,6.46,89714,0
+LE.US,D,20231027,000000,6.41,6.64,6.24,6.3,57256,0
+LE.US,D,20231030,000000,6.36,6.53,5.98,6.27,230409,0
+LE.US,D,20231031,000000,6.32,6.48,6.09,6.28,135927,0
+LE.US,D,20231101,000000,6.22,6.335,6.0715,6.11,89595,0
+LE.US,D,20231102,000000,6.11,6.7892,6.11,6.64,176213,0
+LE.US,D,20231103,000000,6.89,7.19,6.52,6.69,183005,0
+LE.US,D,20231106,000000,6.66,6.7432,6.39,6.54,98140,0
+LE.US,D,20231107,000000,6.59,6.75,6.59,6.68,59433,0
+LE.US,D,20231108,000000,6.615,6.65,6.52,6.57,50060,0
+LE.US,D,20231109,000000,6.58,6.91,6.43,6.5,71382,0
+LE.US,D,20231110,000000,6.5,6.795,6.46,6.62,39785,0
+LE.US,D,20231113,000000,6.52,6.66,6.375,6.52,48015,0
+LE.US,D,20231114,000000,6.84,7.13,6.8,6.98,92118,0
+LE.US,D,20231115,000000,6.95,7.43,6.95,7,85395,0
+LE.US,D,20231116,000000,6.975,7.02,6.72,6.79,60038,0
+LE.US,D,20231117,000000,6.88,7.32,6.88,6.92,86955,0
+LE.US,D,20231120,000000,6.88,7.16,6.88,7.01,45904,0
+LE.US,D,20231121,000000,6.9928,7.178,6.83,6.9,65870,0
+LE.US,D,20231122,000000,6.9,7.1,6.78,6.84,61169,0
+LE.US,D,20231124,000000,6.865,7.19,6.64,6.7,96846,0
+LE.US,D,20231127,000000,6.7,7.0499,6.6,6.79,89350,0
+LE.US,D,20231128,000000,6.85,7.16,6.7,7.03,104335,0
+LE.US,D,20231129,000000,7.11,7.445,6.98,7.05,92865,0
+LE.US,D,20231130,000000,7.06,7.27,6.88,7.06,85008,0
+LE.US,D,20231201,000000,7.07,7.1604,6.35,6.7,235262,0
+LE.US,D,20231204,000000,6.6,6.945,6.57,6.65,218355,0
+LE.US,D,20231205,000000,6.69,7.55,6.6,7.29,984738,0
+LE.US,D,20231206,000000,7.31,8.36,7.31,8.34,227681,0
+LE.US,D,20231207,000000,8.23,8.68,7.89,8.52,169620,0
+LE.US,D,20231208,000000,8.54,8.71,8.32,8.52,118987,0
+LE.US,D,20231211,000000,8.55,8.9029,8.48,8.83,105528,0
+LE.US,D,20231212,000000,8.78,8.85,8.4,8.45,101967,0
+LE.US,D,20231213,000000,8.35,8.35,7.75,7.99,241291,0
+LE.US,D,20231214,000000,8.12,8.57,7.95,8.54,166471,0
+LE.US,D,20231215,000000,8.59,8.66,8.1,8.65,237309,0
+LE.US,D,20231218,000000,8.71,8.99,8.51,8.73,84013,0
+LE.US,D,20231219,000000,8.8,9.42,8.675,9.36,110490,0
+LE.US,D,20231220,000000,9.25,9.75,9.21,9.55,161049,0
+LE.US,D,20231221,000000,9.75,10.25,9.55,9.82,244827,0
+LE.US,D,20231222,000000,9.88,9.96,9.58,9.59,89119,0
+LE.US,D,20231226,000000,9.57,9.74,9.39,9.68,82669,0
+LE.US,D,20231227,000000,9.75,9.75,9.39,9.66,92251,0
+LE.US,D,20231228,000000,9.58,9.76,9.3443,9.36,43412,0
+LE.US,D,20231229,000000,9.27,9.61,9.25,9.56,53788,0
+LE.US,D,20240102,000000,9.47,9.57,9.095,9.42,90724,0
+LE.US,D,20240103,000000,9.39,9.4336,8.99,9.08,124522,0
+LE.US,D,20240104,000000,9.18,9.18,8.55,9.08,58971,0
+LE.US,D,20240105,000000,8.93,9.17,8.67,8.86,285067,0
+LE.US,D,20240108,000000,8.87,9.23,8.7516,9.19,51469,0
+LE.US,D,20240109,000000,9,9.03,8.78,8.8,50085,0
+LE.US,D,20240110,000000,8.71,8.92,8.71,8.82,34880,0
+LE.US,D,20240111,000000,8.585,8.76,8.585,8.6,30673,0
+LE.US,D,20240112,000000,8.75,8.9101,8.56,8.68,46970,0
+LE.US,D,20240116,000000,8.58,8.66,8.46,8.46,46206,0
+LE.US,D,20240117,000000,8.29,8.48,8.205,8.4,50537,0
+LE.US,D,20240118,000000,8.3216,8.66,8.3216,8.6,30135,0
+LE.US,D,20240119,000000,8.66,8.68,8.47,8.64,39808,0
+LE.US,D,20240122,000000,8.73,9.12,8.644,9.09,31442,0
+LE.US,D,20240123,000000,9.23,9.7,9.13,9.41,64817,0
+LE.US,D,20240124,000000,9.48,9.48,8.95,9.21,59317,0
+LE.US,D,20240125,000000,9.41,9.4467,9.2033,9.4,26953,0
+LE.US,D,20240126,000000,9.52,9.52,9.19,9.27,24178,0
+LE.US,D,20240129,000000,9.25,9.32,8.99,9.29,30941,0
+LE.US,D,20240130,000000,9.4,9.75,9.32,9.58,34383,0
+LE.US,D,20240131,000000,9.6,9.6,9.29,9.47,82986,0
+LE.US,D,20240201,000000,9.52,9.53,8.99,9.41,34921,0
+LE.US,D,20240202,000000,9.31,9.58,9.25,9.29,26873,0
+LE.US,D,20240205,000000,9.2,9.41,9,9.41,64620,0
+LE.US,D,20240206,000000,9.42,9.75,9.42,9.75,26198,0
+LE.US,D,20240207,000000,9.74,9.79,8.83,8.85,66891,0
+LE.US,D,20240208,000000,8.92,8.985,8.62,8.75,46028,0
+LE.US,D,20240209,000000,8.83,9.11,8.755,8.8,34413,0
+LE.US,D,20240212,000000,8.85,9.31,8.85,9.1,59706,0
+LE.US,D,20240213,000000,8.68,8.8973,8.44,8.5,47900,0
+LE.US,D,20240214,000000,8.68,9.01,8.6,8.95,31777,0
+LE.US,D,20240215,000000,9.02,9.8,8.95,9.77,85363,0
+LE.US,D,20240216,000000,9.74,10.17,9.58,9.77,59611,0
+LE.US,D,20240220,000000,9.58,9.9,9.3901,9.58,40988,0
+LE.US,D,20240221,000000,9.62,9.62,9.245,9.47,28279,0
+LE.US,D,20240222,000000,9.39,9.4302,9,9.15,42996,0
+LE.US,D,20240223,000000,9.11,9.32,9.05,9.28,14612,0
+LE.US,D,20240226,000000,9.28,9.58,9.28,9.29,25081,0
+LE.US,D,20240227,000000,9.44,10.01,9.402,9.79,20952,0
+LE.US,D,20240228,000000,9.79,9.79,9.47,9.52,17830,0
+LE.US,D,20240229,000000,9.78,9.96,9.66,9.73,31489,0
+LE.US,D,20240301,000000,9.65,9.9,9.53,9.72,23578,0
+LE.US,D,20240304,000000,9.68,9.875,9.4234,9.62,25264,0
+LE.US,D,20240305,000000,9.45,9.7099,9.25,9.3,20978,0
+LE.US,D,20240306,000000,9.48,9.605,9.25,9.37,46672,0
+LE.US,D,20240307,000000,9.48,9.48,9.08,9.29,26723,0
+LE.US,D,20240308,000000,9.48,9.48,9.1,9.29,22342,0
+LE.US,D,20240311,000000,9.23,9.33,9.02,9.23,21312,0
+LE.US,D,20240312,000000,9.225,9.225,8.86,9,38590,0
+LE.US,D,20240313,000000,8.95,9.23,8.91,9.05,26499,0
+LE.US,D,20240314,000000,9.05,9.05,8.39,8.61,35987,0
+LE.US,D,20240315,000000,8.99,9.15,8.41,8.6,221405,0
+LE.US,D,20240318,000000,8.56,8.56,8.01,8.04,49741,0
+LE.US,D,20240319,000000,8.08,8.175,7.64,7.97,37959,0
+LE.US,D,20240320,000000,7.87,8.18,7.87,8.15,29840,0
+LE.US,D,20240321,000000,8.23,8.23,7.77,8.04,75899,0
+LE.US,D,20240322,000000,8.06,8.675,8.0133,8.42,29050,0
+LE.US,D,20240325,000000,8.51,9.11,8.51,9,54910,0
+LE.US,D,20240326,000000,8.84,9.33,8.534,9.3,99128,0
+LE.US,D,20240327,000000,10.15,10.8,9.84,10.04,354656,0
+LE.US,D,20240328,000000,10.79,11.32,10.6,10.89,353749,0
+LE.US,D,20240401,000000,11.04,11.7,10.83,11.31,227867,0
+LE.US,D,20240402,000000,11.23,12.18,11.07,11.98,196144,0
+LE.US,D,20240403,000000,11.73,11.73,11.07,11.19,157646,0
+LE.US,D,20240404,000000,11.4,11.71,10.97,11,157109,0
+LE.US,D,20240405,000000,10.93,11.69,10.92,11.19,179532,0
+LE.US,D,20240408,000000,11.6,11.9,11.01,11.07,172218,0
+LE.US,D,20240409,000000,11,12.3,10.91,12.26,185875,0
+LE.US,D,20240410,000000,12.07,12.28,11.68,12.22,167140,0
+LE.US,D,20240411,000000,12.26,12.95,11.975,12.93,169246,0
+LE.US,D,20240412,000000,13.02,13.02,12.26,12.87,196669,0
+LE.US,D,20240415,000000,12.71,12.715,12.19,12.31,125793,0
+LE.US,D,20240416,000000,12.21,12.84,11.93,12.675,131360,0
+LE.US,D,20240417,000000,12.81,13.11,12.67,12.84,123817,0
+LE.US,D,20240418,000000,12.9,13.1,12.64,12.9,116170,0
+LE.US,D,20240419,000000,12.81,12.97,12.54,12.77,120909,0
+LE.US,D,20240422,000000,12.88,13.35,12.66,13.16,182893,0
+LE.US,D,20240423,000000,13.08,13.95,13.0524,13.73,190933,0
+LE.US,D,20240424,000000,13.89,13.89,12.94,13.1,156579,0
+LE.US,D,20240425,000000,12.73,13.2,12.57,13.04,175013,0
+LE.US,D,20240426,000000,13.18,13.43,12.91,13.01,200018,0
+LE.US,D,20240429,000000,13.11,13.98,13.11,13.93,124093,0
+LE.US,D,20240430,000000,13.6,13.9,13.19,13.68,109308,0
+LE.US,D,20240501,000000,13.73,13.875,13.45,13.57,93547,0
+LE.US,D,20240502,000000,13.75,14.59,13.66,14.26,190134,0
+LE.US,D,20240503,000000,14.42,14.42,13.87,14.19,146162,0
+LE.US,D,20240506,000000,14.31,14.4055,13.94,14.29,197562,0
+LE.US,D,20240507,000000,14.28,14.95,14.2,14.44,171062,0
+LE.US,D,20240508,000000,14.2,14.5,13.94,14.13,121045,0
+LE.US,D,20240509,000000,14.2,14.39,13.93,14.2,117167,0
+LE.US,D,20240510,000000,13.9,15,13.56,14.96,163732,0
+LE.US,D,20240513,000000,14.98,14.98,13.33,13.51,210762,0
+LE.US,D,20240514,000000,13.02,14.03,13.02,13.95,137454,0
+LE.US,D,20240515,000000,14.13,14.42,13.935,14.15,92087,0
+LE.US,D,20240516,000000,14.35,14.35,13.945,14.07,70156,0
+LE.US,D,20240517,000000,14.1,14.315,13.9101,14.03,76041,0
+LE.US,D,20240520,000000,13.83,14.27,13.5571,14.12,170661,0
+LE.US,D,20240521,000000,14.06,14.135,13.74,13.84,56013,0
+LE.US,D,20240522,000000,13.84,13.98,13.4,13.53,84252,0
+LE.US,D,20240523,000000,13.67,13.99,13.51,13.96,75041,0
+LE.US,D,20240524,000000,14.01,14.16,13.71,14.07,57555,0
+LE.US,D,20240528,000000,14.12,14.52,13.9,13.94,143815,0
+LE.US,D,20240529,000000,13.68,14.16,13.68,13.9,102216,0
+LE.US,D,20240530,000000,14.16,14.67,14.075,14.38,72278,0
+LE.US,D,20240531,000000,14.28,14.535,14.1,14.29,89397,0
+LE.US,D,20240603,000000,14.6,15,13.822,14.24,315788,0
+LE.US,D,20240604,000000,14.15,14.48,13.55,13.9,166474,0
+LE.US,D,20240605,000000,14.74,14.74,11.78,13.09,320213,0
+LE.US,D,20240606,000000,13.29,13.29,12.53,13.07,131129,0
+LE.US,D,20240607,000000,12.87,13.86,12.87,13.82,118166,0
+LE.US,D,20240610,000000,13.78,14.35,13.27,14.19,136902,0
+LE.US,D,20240611,000000,14.03,14.06,13.21,14.05,101955,0
+LE.US,D,20240612,000000,14.5,14.72,14.22,14.44,113050,0
+LE.US,D,20240613,000000,14.48,14.77,14.29,14.75,119065,0
+LE.US,D,20240614,000000,14.83,14.97,13.9,14.42,112783,0
+LE.US,D,20240617,000000,14.34,14.56,14.05,14.49,74235,0
+LE.US,D,20240618,000000,14.51,14.85,14.33,14.35,77238,0
+LE.US,D,20240620,000000,14.43,14.56,13.495,13.5,70680,0
+LE.US,D,20240621,000000,13.48,13.69,13.27,13.35,120448,0
+LE.US,D,20240624,000000,13.38,13.39,12.655,12.76,106121,0
+LE.US,D,20240625,000000,12.85,13.83,12.8,13.55,143488,0
+LE.US,D,20240626,000000,13.45,13.72,13.3,13.56,98815,0
+LE.US,D,20240627,000000,13.57,13.665,13.12,13.3,96760,0
+LE.US,D,20240628,000000,13.41,13.63,12.86,13.59,227699,0
+LE.US,D,20240701,000000,13.64,13.7535,13,13.26,102474,0
+LE.US,D,20240702,000000,13.28,13.35,12.36,13.11,65049,0
+LE.US,D,20240703,000000,13.15,13.71,12.8176,13.47,95765,0
+LE.US,D,20240705,000000,13.39,13.55,13.0579,13.26,118803,0
+LE.US,D,20240708,000000,13.4,14.42,13.37,14.39,154082,0
+LE.US,D,20240709,000000,14.28,14.54,13.96,14.53,68094,0
+LE.US,D,20240710,000000,14.68,14.6999,14.16,14.53,92210,0
+LE.US,D,20240711,000000,14.75,15.75,14.58,15.73,199259,0
+LE.US,D,20240712,000000,15.94,16.26,15.8,15.85,127629,0
+LE.US,D,20240715,000000,16.14,16.65,15.77,16.19,149609,0
+LE.US,D,20240716,000000,16.44,17.4,16.338,17.3,170801,0
+LE.US,D,20240717,000000,17.3,17.45,16.79,16.99,168851,0
+LE.US,D,20240718,000000,17.21,17.57,16.66,16.93,111174,0
+LE.US,D,20240719,000000,16.61,17.3,16.52,17.03,87002,0
+LE.US,D,20240722,000000,17.1,17.47,16.81,17.44,107889,0
+LE.US,D,20240723,000000,17.38,18.15,17.1,17.92,177159,0
+LE.US,D,20240724,000000,17.92,17.9909,16.85,16.89,129897,0
+LE.US,D,20240725,000000,16.91,17.25,16.6,16.79,95299,0
+LE.US,D,20240726,000000,17.11,17.6399,17.02,17.63,106407,0
+LE.US,D,20240729,000000,17.84,18.27,17.61,17.74,129781,0
+LE.US,D,20240730,000000,17.87,18.07,17.5,17.6,76156,0
+LE.US,D,20240731,000000,17.63,18.13,17.43,17.69,116878,0
+LE.US,D,20240801,000000,17.79,17.9672,16.67,17.06,114252,0
+LE.US,D,20240802,000000,16.27,16.325,15.649,15.89,109422,0
+LE.US,D,20240805,000000,14.99,15.16,14.4555,14.57,97155,0
+LE.US,D,20240806,000000,14.63,14.85,14.4791,14.56,81785,0
+LE.US,D,20240807,000000,14.97,15.16,14.14,14.19,91718,0
+LE.US,D,20240808,000000,14.34,14.85,14.245,14.74,77050,0
+LE.US,D,20240809,000000,14.71,14.85,14.43,14.46,84211,0
+LE.US,D,20240812,000000,14.2,14.39,13.851,14.06,105950,0
+LE.US,D,20240813,000000,14.25,14.72,14.11,14.67,68082,0
+LE.US,D,20240814,000000,14.75,14.75,14.08,14.22,56974,0
+LE.US,D,20240815,000000,14.73,15.2,14.62,15.15,81820,0
+LE.US,D,20240816,000000,15.13,15.51,15.11,15.4,61458,0
+LE.US,D,20240819,000000,15.44,15.56,15.09,15.13,62033,0
+LE.US,D,20240820,000000,15.12,15.215,14.88,15.02,81207,0
+LE.US,D,20240821,000000,15.24,15.35,14.93,15.26,31016,0
+LE.US,D,20240822,000000,15.19,15.195,14.75,14.84,46748,0
+LE.US,D,20240823,000000,14.88,15.78,14.88,15.46,57735,0
+LE.US,D,20240826,000000,15.61,16.21,15.61,16.02,79571,0
+LE.US,D,20240827,000000,15.94,17.28,15.7401,16.7,121369,0
+LE.US,D,20240828,000000,16.54,16.54,15.33,15.53,113255,0
+LE.US,D,20240829,000000,15.61,15.77,15.3,15.49,51850,0
+LE.US,D,20240830,000000,15.59,15.77,15.43,15.49,60706,0
+LE.US,D,20240903,000000,15.4,15.54,15.135,15.3,95524,0
+LE.US,D,20240904,000000,15.25,15.25,14.7,15.11,89911,0
+LE.US,D,20240905,000000,16.49,17.76,14.215,14.27,295738,0
+LE.US,D,20240906,000000,14.24,14.44,12.76,13.18,131207,0
+LE.US,D,20240909,000000,13.64,14.27,13.33,13.55,133319,0
+LE.US,D,20240910,000000,13.58,14.03,13.3,13.95,88464,0
+LE.US,D,20240911,000000,13.81,13.97,13.68,13.78,55942,0
+LE.US,D,20240912,000000,13.93,14.355,13.745,14.11,86222,0
+LE.US,D,20240913,000000,14.25,15.24,14.22,15.02,128339,0
+LE.US,D,20240916,000000,15.06,15.43,14.91,15.17,115438,0
+LE.US,D,20240917,000000,15.33,15.89,15.1801,15.65,89365,0
+LE.US,D,20240918,000000,15.63,16.95,15.63,16.07,145126,0
+LE.US,D,20240919,000000,16.53,16.71,16.34,16.69,67825,0
+LE.US,D,20240920,000000,16.37,16.91,16.08,16.5,172256,0
+LE.US,D,20240923,000000,16.77,16.94,16.275,16.75,123568,0
+LE.US,D,20240924,000000,16.66,17.17,16.66,16.71,113798,0
+LE.US,D,20240925,000000,16.68,16.9499,16.255,16.46,110935,0
+LE.US,D,20240926,000000,16.91,17.08,16.685,16.84,130057,0
+LE.US,D,20240927,000000,17,17.58,16.87,17.11,118481,0
+LE.US,D,20240930,000000,17.1,17.65,16.8797,17.27,126541,0
+LE.US,D,20241001,000000,17.25,17.255,16.06,16.08,136642,0
+LE.US,D,20241002,000000,15.87,16.39,15.795,16.35,85132,0
+LE.US,D,20241003,000000,16.23,16.44,15.755,16.15,75185,0
+LE.US,D,20241004,000000,16.49,16.9799,16.33,16.6,123843,0
+LE.US,D,20241007,000000,16.53,16.88,16.3562,16.69,116447,0
+LE.US,D,20241008,000000,16.43,16.9,16.38,16.56,119461,0
+LE.US,D,20241009,000000,16.61,16.69,16.2,16.57,75079,0
+LE.US,D,20241010,000000,16.32,16.32,15.53,16.07,88597,0
+LE.US,D,20241011,000000,15.97,17.09,15.92,17.06,132767,0
+LE.US,D,20241014,000000,17.25,18.53,17.19,18.32,238636,0
+LE.US,D,20241015,000000,18.41,19.33,18.39,18.71,209186,0
+LE.US,D,20241016,000000,19.12,19.8,18.95,19.8,157376,0
+LE.US,D,20241017,000000,19.8,19.88,17.62,17.86,256430,0
+LE.US,D,20241018,000000,17.9,18.28,17.39,17.68,127902,0
+LE.US,D,20241021,000000,17.64,17.78,16.45,16.5,206026,0
+LE.US,D,20241022,000000,16.34,16.77,16.25,16.75,132407,0
+LE.US,D,20241023,000000,16.55,16.89,16,16.28,133916,0
+LE.US,D,20241024,000000,16.29,16.58,16.02,16.07,76346,0
+LE.US,D,20241025,000000,16.3,16.7,16.06,16.24,69602,0
+LE.US,D,20241028,000000,16.5,16.94,16.5,16.72,128864,0
+LE.US,D,20241029,000000,16.52,16.71,16.24,16.4,107118,0
+LE.US,D,20241030,000000,16.38,16.96,16.2126,16.37,93894,0
+LE.US,D,20241031,000000,16.31,16.41,15.57,15.74,107938,0
+LE.US,D,20241101,000000,15.85,16.21,15.85,16.09,98266,0
+LE.US,D,20241104,000000,15.83,16.2924,15.83,16.08,97212,0
+LE.US,D,20241105,000000,16.02,16.36,16,16.25,97149,0
+LE.US,D,20241106,000000,17.07,17.58,16.39,16.75,213129,0
+LE.US,D,20241107,000000,16.8599,17.46,16.57,16.66,135548,0
+LE.US,D,20241108,000000,16.72,16.769,16.05,16.17,127394,0
+LE.US,D,20241111,000000,16.09,16.9187,16.09,16.71,157109,0
+LE.US,D,20241112,000000,16.62,17.1,16.3963,16.56,116767,0
+LE.US,D,20241113,000000,16.83,17.29,16.32,16.37,106441,0
+LE.US,D,20241114,000000,16.43,16.6,15.99,16.11,137433,0
+LE.US,D,20241115,000000,16.12,16.21,15.23,15.4,112273,0
+LE.US,D,20241118,000000,15.4,15.495,14.88,15.04,117609,0
+LE.US,D,20241119,000000,14.82,15.06,14.6939,14.8,83110,0
+LE.US,D,20241120,000000,14.7,14.94,14.4601,14.77,106943,0
+LE.US,D,20241121,000000,14.86,15.2243,14.66,14.95,131657,0
+LE.US,D,20241122,000000,15.06,15.44,15.04,15.33,67917,0
+LE.US,D,20241125,000000,15.56,16.575,15.515,16.21,116613,0
+LE.US,D,20241126,000000,16.12,16.13,15.51,15.76,100319,0
+LE.US,D,20241127,000000,15.88,16.17,15.38,15.44,96357,0
+LE.US,D,20241129,000000,15.6,16.08,15.47,15.95,113676,0
+LE.US,D,20241202,000000,16.01,16.815,15.77,16.73,197945,0
+LE.US,D,20241203,000000,16.64,16.71,16.04,16.42,140572,0
+LE.US,D,20241204,000000,16.45,16.46,15.845,16.09,187069,0
+LE.US,D,20241205,000000,14.6,14.78,13.61,14,601423,0
+LE.US,D,20241206,000000,14.11,14.4299,13.88,14.36,258832,0
+LE.US,D,20241209,000000,14.63,15.59,14.63,15.04,332026,0
+LE.US,D,20241210,000000,15.12,15.32,14.43,14.69,204505,0
+LE.US,D,20241211,000000,15.04,15.415,14.4014,15.19,188761,0
+LE.US,D,20241212,000000,15.1,15.46,14.25,14.29,101831,0
+LE.US,D,20241213,000000,14.3,14.4838,13.79,14.24,104493,0
+LE.US,D,20241216,000000,14.23,14.62,14.1284,14.24,98675,0
+LE.US,D,20241217,000000,14.09,14.3965,13.865,13.99,134509,0
+LE.US,D,20241218,000000,14.1,14.265,12.9,13.1,149263,0
+LE.US,D,20241219,000000,13.24,13.29,12.86,13.08,134465,0
+LE.US,D,20241220,000000,12.89,13.33,12.89,13.07,145817,0
+LE.US,D,20241223,000000,13.18,13.27,12.99,13.24,95075,0
+LE.US,D,20241224,000000,13.28,13.7,13.1948,13.57,79409,0
+LE.US,D,20241226,000000,13.5,13.855,13.39,13.63,87147,0
+LE.US,D,20241227,000000,13.58,13.58,13.21,13.4,115542,0
+LE.US,D,20241230,000000,13.16,13.345,12.96,13.17,107749,0
+LE.US,D,20241231,000000,13.22,13.37,12.93,13.14,152833,0
+LE.US,D,20250102,000000,13.38,13.66,13.03,13.25,100396,0
+LE.US,D,20250103,000000,13.31,13.5616,13.07,13.43,163896,0
+LE.US,D,20250106,000000,13.59,13.87,13.5155,13.84,107158,0
+LE.US,D,20250107,000000,13.85,14.12,13.25,13.38,140093,0
+LE.US,D,20250108,000000,13.3,13.5548,12.81,13.14,108946,0
+LE.US,D,20250110,000000,12.88,13.015,12.5,12.86,121335,0
+LE.US,D,20250113,000000,12.55,12.93,12.32,12.9,193142,0
+LE.US,D,20250114,000000,12.96,12.96,12.11,12.75,199286,0
+LE.US,D,20250115,000000,13.15,13.37,12.75,13.2,97210,0
+LE.US,D,20250116,000000,13.28,13.32,12.74,12.91,102211,0
+LE.US,D,20250117,000000,13.14,13.23,12.86,13.05,98238,0
+LE.US,D,20250121,000000,13.17,13.33,12.9,13.14,99140,0
+LE.US,D,20250122,000000,13.14,13.23,13,13.04,80445,0
+LE.US,D,20250123,000000,12.88,13.38,12.88,13.38,79367,0
+LE.US,D,20250124,000000,13.3,13.46,13.205,13.46,90964,0
+LE.US,D,20250127,000000,13.31,13.545,13.095,13.47,103742,0
+LE.US,D,20250128,000000,13.46,13.54,12.935,13.11,126359,0
+LE.US,D,20250129,000000,13.11,13.36,13.05,13.19,62160,0
+LE.US,D,20250130,000000,13.26,13.4557,12.8258,12.92,51751,0
+LE.US,D,20250131,000000,12.98,13.06,12.44,12.45,64727,0
+LE.US,D,20250203,000000,12.05,12.36,11.9701,12.06,90612,0
+LE.US,D,20250204,000000,12.08,12.45,12.08,12.31,76800,0
+LE.US,D,20250205,000000,12.27,12.39,11.79,11.97,77027,0
+LE.US,D,20250206,000000,12,12.135,11.51,11.56,73229,0
+LE.US,D,20250207,000000,11.54,11.595,11.09,11.25,76959,0
+LE.US,D,20250210,000000,11.34,11.48,11.245,11.42,74144,0
+LE.US,D,20250211,000000,11.25,11.58,11.25,11.56,74459,0
+LE.US,D,20250212,000000,11.34,11.4,10.875,11.29,72204,0
+LE.US,D,20250213,000000,11.37,11.81,11.2431,11.68,92896,0
+LE.US,D,20250214,000000,11.8,11.97,11.6628,11.91,69722,0
+LE.US,D,20250218,000000,11.9,11.95,11.65,11.7,95905,0
+LE.US,D,20250219,000000,11.55,11.55,11.15,11.52,86961,0
+LE.US,D,20250220,000000,11.52,11.57,11.215,11.55,57073,0
+LE.US,D,20250221,000000,11.72,11.72,11.055,11.3,101584,0
+LE.US,D,20250224,000000,11.39,11.39,11.045,11.195,88584,0
+LE.US,D,20250225,000000,12.58,13.8499,12.41,12.64,660044,0
+LE.US,D,20250226,000000,12.61,12.65,11.82,11.91,247636,0
+LE.US,D,20250227,000000,11.85,12,11.57,11.61,90355,0
+LE.US,D,20250228,000000,11.56,11.805,11.55,11.78,78900,0
+LE.US,D,20250303,000000,12.29,12.29,11.345,11.43,128762,0
+LE.US,D,20250304,000000,11.35,11.37,11.13,11.22,101592,0
+LE.US,D,20250305,000000,11.22,11.25,10.91,11.12,63022,0
+LE.US,D,20250306,000000,11.08,11.295,10.92,11.23,96634,0
+LE.US,D,20250307,000000,12.3,12.48,11.5413,11.78,159353,0
+LE.US,D,20250310,000000,11.51,11.635,11.03,11.48,146479,0
+LE.US,D,20250311,000000,11.6,11.6,11.08,11.09,146890,0
+LE.US,D,20250312,000000,11.19,11.205,10.74,11.05,138800,0
+LE.US,D,20250313,000000,10.99,11.051,10.65,10.78,144558,0
+LE.US,D,20250314,000000,10.89,11.0484,10.76,10.77,103145,0
+LE.US,D,20250317,000000,10.9,11.245,10.775,11.18,101879,0
+LE.US,D,20250318,000000,11.01,11.355,10.87,11.13,126714,0
+LE.US,D,20250319,000000,11.16,11.48,11.16,11.44,101048,0
+LE.US,D,20250320,000000,10.65,10.86,9.91,10.16,407047,0
+LE.US,D,20250321,000000,10.01,10.28,9.95,10.25,161342,0
+LE.US,D,20250324,000000,10.4,11.25,10.36,11.21,209737,0
+LE.US,D,20250325,000000,11.16,11.28,10.75,10.81,177802,0
+LE.US,D,20250326,000000,10.75,10.975,10.0808,10.27,158701,0
+LE.US,D,20250327,000000,10.31,11.05,10.08,10.86,122159,0
+LE.US,D,20250328,000000,10.74,10.989,10.375,10.47,112202,0
+LE.US,D,20250331,000000,10.21,10.37,10.09,10.18,102093,0
+LE.US,D,20250401,000000,10.18,10.49,9.97,10.47,177064,0
+LE.US,D,20250402,000000,10.23,10.83,10.18,10.68,112747,0
+LE.US,D,20250403,000000,10.01,10.01,9.415,9.55,228640,0
+LE.US,D,20250404,000000,9.41,9.63,9.1001,9.51,323688,0
+LE.US,D,20250407,000000,9.125,9.825,8.8,8.93,184805,0
+LE.US,D,20250408,000000,9.36,9.4,8.15,8.3,192253,0
+LE.US,D,20250409,000000,8.18,9.51,8.18,9.25,220840,0
+LE.US,D,20250410,000000,8.95,9.1299,8.71,8.88,128971,0
+LE.US,D,20250411,000000,8.78,8.97,8.63,8.91,137573,0
+LE.US,D,20250414,000000,9.11,9.325,8.785,8.97,97208,0
+LE.US,D,20250415,000000,9,9.115,8.82,8.86,87630,0
+LE.US,D,20250416,000000,8.78,9.25,8.76,9.07,149267,0
+LE.US,D,20250417,000000,9.08,9.24,8.9,9.17,85433,0
+LE.US,D,20250421,000000,9.05,9.245,8.75,8.81,129981,0
+LE.US,D,20250422,000000,8.97,9.04,8.59,8.63,140441,0
+LE.US,D,20250423,000000,8.85,9.235,8.26,8.29,156359,0
+LE.US,D,20250424,000000,8.34,8.79,8.29,8.64,203106,0
+LE.US,D,20250425,000000,8.61,8.725,8.44,8.67,210796,0
+LE.US,D,20250428,000000,8.65,8.95,8.565,8.74,158712,0
+LE.US,D,20250429,000000,8.72,9,8.64,8.93,129161,0
+LE.US,D,20250430,000000,8.75,9.15,8.625,8.88,142836,0
+LE.US,D,20250501,000000,8.83,9.1593,8.45,8.46,101788,0
+LE.US,D,20250502,000000,8.53,8.845,8.53,8.58,96695,0
+LE.US,D,20250505,000000,8.5,8.55,8.21,8.22,65162,0
+LE.US,D,20250506,000000,8.14,8.285,7.86,7.86,138102,0
+LE.US,D,20250507,000000,7.96,7.97,7.65,7.7,120713,0
+LE.US,D,20250508,000000,7.83,8.61,7.8,8.38,244782,0
+LE.US,D,20250509,000000,8.42,8.55,8.215,8.52,125504,0
+LE.US,D,20250512,000000,9.08,9.28,8.9,9.2,125011,0
+LE.US,D,20250513,000000,9.31,9.47,9.16,9.38,107951,0
+LE.US,D,20250514,000000,9.31,9.42,9.22,9.35,98919,0
+LE.US,D,20250515,000000,9.36,9.36,8.88,8.9,48990,0
+LE.US,D,20250516,000000,8.9,9.58,8.88,9.47,168211,0
+LE.US,D,20250519,000000,9.33,9.33,9,9.06,68959,0
+LE.US,D,20250520,000000,9.15,9.29,8.86,8.94,105986,0
+LE.US,D,20250521,000000,8.77,8.89,8.64,8.64,88282,0
+LE.US,D,20250522,000000,8.52,9.01,8.52,8.95,83103,0
+LE.US,D,20250523,000000,8.74,8.9,8.62,8.86,114925,0
+LE.US,D,20250527,000000,8.94,9.11,8.68,9.09,97321,0
+LE.US,D,20250528,000000,9.14,9.15,8.8,8.89,154784,0
+LE.US,D,20250529,000000,9.02,9.04,8.6,8.73,145033,0
+LE.US,D,20250530,000000,8.65,8.765,8.41,8.42,2135843,0
+LE.US,D,20250602,000000,8.46,8.805,8.19,8.2,793072,0
+LE.US,D,20250603,000000,8.28,8.65,8.2,8.53,1586021,0
+LE.US,D,20250604,000000,8.54,8.65,7.69,7.91,1154018,0
+LE.US,D,20250605,000000,8.15,9.435,7.65,8.94,1185781,0
+LE.US,D,20250606,000000,8.81,8.95,7.815,7.99,540395,0
+LE.US,D,20250609,000000,8.15,9.3946,8.1,9.04,807845,0
+LE.US,D,20250610,000000,9.1,9.11,8.64,9.05,565663,0
+LE.US,D,20250611,000000,9.13,9.55,8.9,9.03,478230,0
+LE.US,D,20250612,000000,8.89,9.605,8.71,9.46,493599,0
+LE.US,D,20250613,000000,9.25,9.44,8.5,8.86,753145,0
+LE.US,D,20250616,000000,8.87,9.445,8.71,9.24,447862,0
+LE.US,D,20250617,000000,9.08,9.76,8.98,9.34,401420,0
+LE.US,D,20250618,000000,9.23,9.5325,9.12,9.18,412645,0
+LE.US,D,20250620,000000,9.31,9.64,9.12,9.32,561389,0
+LE.US,D,20250623,000000,9.25,10.28,8.98,10.24,577069,0
+LE.US,D,20250624,000000,10.23,10.49,9.908,10.15,385323,0
+LE.US,D,20250625,000000,10.18,10.6,9.95,10.54,489483,0
+LE.US,D,20250626,000000,10.55,10.77,10.27,10.52,423600,0
+LE.US,D,20250627,000000,10.59,10.9,10.49,10.58,448954,0
+LE.US,D,20250630,000000,10.66,10.95,10.0588,10.71,541833,0
+LE.US,D,20250701,000000,10.6,12.14,10.28,11.64,683437,0
+LE.US,D,20250702,000000,11.64,13.5,11.26,11.58,1799773,0
+LE.US,D,20250703,000000,11.68,11.72,11.21,11.65,344843,0
+LE.US,D,20250707,000000,11.67,11.98,11.0589,11.46,670764,0
+LE.US,D,20250708,000000,11.45,11.6,10.98,11.36,219287,0
+LE.US,D,20250709,000000,11.36,11.4498,11.15,11.27,207782,0
+LE.US,D,20250710,000000,11.19,11.505,11.0465,11.3,202768,0
+LE.US,D,20250711,000000,11.23,11.34,10.65,10.68,247544,0
+LE.US,D,20250714,000000,10.75,11.4489,10.3801,11.39,653992,0
+LE.US,D,20250715,000000,11.37,11.67,11.09,11.24,430727,0
+LE.US,D,20250716,000000,11.33,11.5,10.865,11.39,273048,0
+LE.US,D,20250717,000000,11.43,12.15,11.43,11.93,322141,0
+LE.US,D,20250718,000000,12.05,12.5,11.8578,12.37,391175,0
+LE.US,D,20250721,000000,12.36,13.34,12.22,12.88,502336,0
+LE.US,D,20250722,000000,13,13.35,12.69,12.89,401132,0
+LE.US,D,20250723,000000,13.11,13.6,12.4948,13.28,404115,0
+LE.US,D,20250724,000000,13.16,13.2799,12.6701,12.93,287337,0
+LE.US,D,20250725,000000,13.06,13.275,12.6,12.89,207664,0
+LE.US,D,20250728,000000,12.88,13,12.66,12.76,193683,0
+LE.US,D,20250729,000000,12.83,12.92,12.07,12.15,167464,0
+LE.US,D,20250730,000000,12.24,12.24,11.61,11.83,187357,0
+LE.US,D,20250731,000000,11.73,11.905,11.56,11.73,204319,0
+LE.US,D,20250801,000000,11.5,11.6,11.16,11.53,298596,0
+LE.US,D,20250804,000000,11.57,12.68,11.56,12.67,538623,0
+LE.US,D,20250805,000000,12.69,13.16,12.2901,13.13,458240,0
+LE.US,D,20250806,000000,13.24,13.83,12.95,13.18,642030,0
+LE.US,D,20250807,000000,13.23,13.56,13,13.38,606807,0
+LE.US,D,20250808,000000,13.38,13.95,12.63,12.96,459692,0
+LE.US,D,20250811,000000,13.01,13.225,12.595,12.95,330577,0
+LE.US,D,20250812,000000,12.98,13.71,12.795,13.11,500890,0
+LE.US,D,20250813,000000,13.35,13.692,13.15,13.19,406239,0
+LE.US,D,20250814,000000,13.02,13.16,12.66,12.75,337445,0
+LE.US,D,20250815,000000,12.8,13.1061,12.515,12.94,679399,0
+LE.US,D,20250818,000000,12.89,13.07,12.47,12.8,330131,0
+LE.US,D,20250819,000000,12.81,13.1409,12.675,12.69,278097,0
+LE.US,D,20250820,000000,12.7,13.33,12.45,12.79,369918,0
+LE.US,D,20250821,000000,12.59,13.15,12.59,13.14,222992,0
+LE.US,D,20250822,000000,13.23,13.9,13.08,13.69,317863,0
+LE.US,D,20250825,000000,13.52,13.77,13.32,13.42,199067,0
+LE.US,D,20250826,000000,13.84,14.18,13.71,13.86,311025,0
+LE.US,D,20250827,000000,13.85,14.82,13.59,14.7,321230,0
+LE.US,D,20250828,000000,14.87,14.87,14.34,14.56,240203,0
+LE.US,D,20250829,000000,14.65,14.82,14.03,14.36,293203,0
+LE.US,D,20250902,000000,14.07,14.135,13.72,13.73,276889,0
+LE.US,D,20250903,000000,13.63,13.91,13.56,13.58,234328,0
+LE.US,D,20250904,000000,13.85,14.49,13.5691,14.49,279390,0
+LE.US,D,20250905,000000,14.68,14.89,14.35,14.4,207549,0
+LE.US,D,20250908,000000,14.4,14.59,13.99,14.47,385189,0
+LE.US,D,20250909,000000,14.28,14.415,13.99,14.19,454826,0
+LE.US,D,20250910,000000,13.39,16.49,13.25,14.88,934049,0
+LE.US,D,20250911,000000,15.06,15.7,14.96,15.3,718396,0
+LE.US,D,20250912,000000,15.11,15.6,14.83,15.58,367868,0
+LE.US,D,20250915,000000,15.8,15.9873,15.42,15.47,466890,0
+LE.US,D,20250916,000000,15.46,15.69,15.215,15.295,417122,0
+LE.US,D,20250917,000000,15.31,15.88,15.24,15.44,403310,0
+LE.US,D,20250918,000000,15.51,16.12,15.51,15.77,320211,0
+LE.US,D,20250919,000000,15.78,15.7999,15.38,15.43,320773,0
+LE.US,D,20250922,000000,15.41,15.65,15.04,15.53,322748,0
+LE.US,D,20250923,000000,15.64,15.89,15.29,15.42,280360,0
+LE.US,D,20250924,000000,15.46,15.68,15.03,15.14,198086,0
+LE.US,D,20250925,000000,14.93,15.13,14.61,14.88,226701,0
+LE.US,D,20250926,000000,14.84,15.06,14.7481,14.95,151691,0
+LE.US,D,20250929,000000,15.03,15.12,14.1,14.35,295923,0
+LE.US,D,20250930,000000,14.15,14.4102,13.78,14.1,241333,0
+LE.US,D,20251001,000000,14.09,14.679,13.99,14.61,217170,0
+LE.US,D,20251002,000000,14.73,15.28,14.235,15.23,258295,0
+LE.US,D,20251003,000000,15.32,15.425,15.0964,15.2,193777,0
+LE.US,D,20251006,000000,15.1,15.63,14.99,15.58,171776,0
+LE.US,D,20251007,000000,15.61,15.615,14.73,15.1,186793,0
+LE.US,D,20251008,000000,15.748,15.748,14.59,15.25,176019,0
+LE.US,D,20251009,000000,15.27,15.27,14.8,14.91,162044,0
+LE.US,D,20251010,000000,14.92,15.06,13.938,14.03,181046,0
+LE.US,D,20251013,000000,14.24,15.04,14.21,14.95,182276,0
+LE.US,D,20251014,000000,14.75,15.49,14.44,15.45,143247,0
+LE.US,D,20251015,000000,15.61,15.86,15.46,15.71,91175,0
+LE.US,D,20251016,000000,15.68,15.77,15.31,15.53,125338,0
+LE.US,D,20251017,000000,15.33,15.56,15.21,15.25,135141,0
+LE.US,D,20251020,000000,15.45,15.65,15.22,15.55,78262,0
+LE.US,D,20251021,000000,15.5,15.815,15.445,15.66,78272,0
+LE.US,D,20251022,000000,15.65,15.87,15.405,15.56,133515,0
+LE.US,D,20251023,000000,15.68,16.2,15.56,16.09,185146,0
+LE.US,D,20251024,000000,16.29,16.35,15.93,15.95,104997,0
+LE.US,D,20251027,000000,16.22,16.76,16.15,16.22,214362,0
+LE.US,D,20251028,000000,16.2,16.865,16.06,16.73,131924,0
+LE.US,D,20251029,000000,16.69,16.8656,15.9,16.05,136857,0
+LE.US,D,20251030,000000,15.86,16.36,15.6832,16.28,161455,0
+LE.US,D,20251031,000000,16.21,16.22,15.71,15.74,105645,0
+LE.US,D,20251103,000000,15.6,15.645,15.14,15.32,128642,0
+LE.US,D,20251104,000000,15.04,15.04,14.55,14.83,124786,0
+LE.US,D,20251105,000000,14.88,16.155,14.86,16.02,236226,0
+LE.US,D,20251106,000000,16.01,16.18,15.61,15.9,137225,0
+LE.US,D,20251107,000000,15.81,16.455,15.39,16.13,123380,0
+LE.US,D,20251110,000000,16.33,16.57,16.17,16.39,134480,0
+LE.US,D,20251111,000000,16.48,16.74,16.22,16.65,126754,0
+LE.US,D,20251112,000000,16.68,16.86,16.49,16.56,141628,0
+LE.US,D,20251113,000000,16.36,16.56,16.01,16.21,208205,0
+LE.US,D,20251114,000000,15.76,16.46,15.76,16.42,127747,0
+LE.US,D,20251117,000000,16.21,16.36,15.01,15.26,264084,0
+LE.US,D,20251118,000000,15.13,15.385,15.08,15.24,96429,0
+LE.US,D,20251119,000000,15.32,15.56,14.3272,14.43,146412,0
+LE.US,D,20251120,000000,14.73,15.12,13.63,13.77,220213,0
+LE.US,D,20251121,000000,13.86,14.92,13.86,14.58,156739,0
+LE.US,D,20251124,000000,14.53,15.535,14.15,15.26,160139,0
+LE.US,D,20251125,000000,15.27,15.94,15.2,15.67,232199,0
+LE.US,D,20251126,000000,15.62,16.05,15.555,15.95,152156,0
+LE.US,D,20251128,000000,15.95,15.95,15.59,15.79,56491,0
+LE.US,D,20251201,000000,15.46,16.675,15.19,16.48,169519,0
+LE.US,D,20251202,000000,16.48,16.55,15.66,15.7,215746,0
+LE.US,D,20251203,000000,15.8,16.8,15.35,16.69,163244,0
+LE.US,D,20251204,000000,16.67,16.72,16.045,16.57,154304,0
+LE.US,D,20251205,000000,16.72,17.12,16.37,16.51,140988,0
+LE.US,D,20251208,000000,16.59,16.677,15.23,15.96,464632,0
+LE.US,D,20251209,000000,14.89,15.63,13.5,14.52,534079,0
+LE.US,D,20251210,000000,14.48,14.885,14.26,14.69,222319,0
+LE.US,D,20251211,000000,14.6,15.225,14.44,15.15,207682,0
+LE.US,D,20251212,000000,15.21,15.615,15.0162,15.45,209515,0
+LE.US,D,20251215,000000,15.59,16.02,15.37,15.44,144092,0
+LE.US,D,20251216,000000,15.32,15.39,14.56,15.32,194828,0
+LE.US,D,20251217,000000,15.4,15.75,15.11,15.19,88347,0
+LE.US,D,20251218,000000,15.38,15.56,15.07,15.22,100268,0
+LE.US,D,20251219,000000,15.13,15.42,14.81,14.95,519286,0
+LE.US,D,20251222,000000,14.93,14.97,14.3,14.4,226683,0
+LE.US,D,20251223,000000,14.36,14.48,14.19,14.22,180686,0
+LE.US,D,20251224,000000,14.18,14.325,14,14.15,132344,0
+LE.US,D,20251226,000000,14.15,14.63,14.14,14.63,134661,0
+LE.US,D,20251229,000000,14.54,14.88,14.2952,14.75,174531,0
+LE.US,D,20251230,000000,14.64,14.715,14.365,14.6,139577,0
+LE.US,D,20251231,000000,14.64,14.77,14.41,14.52,122777,0
+LE.US,D,20260102,000000,14.54,14.78,14.355,14.59,189758,0
+LE.US,D,20260105,000000,14.57,15.07,14.565,14.69,132463,0
+LE.US,D,20260106,000000,14.6,15.1,14.53,14.96,122339,0
+LE.US,D,20260107,000000,14.94,14.94,14.5385,14.74,128890,0
+LE.US,D,20260108,000000,14.7,15.17,14.7,15.03,138068,0
+LE.US,D,20260109,000000,15.03,15.1,14.685,14.75,115663,0
+LE.US,D,20260112,000000,14.56,15.04,14.35,15.01,153838,0
+LE.US,D,20260113,000000,15.11,15.21,14.85,15.13,101330,0
+LE.US,D,20260114,000000,15.18,15.21,14.7839,14.99,139597,0
+LE.US,D,20260115,000000,15.05,15.98,14.89,15.88,235453,0
+LE.US,D,20260116,000000,15.83,15.91,15.56,15.78,101570,0
+LE.US,D,20260120,000000,15.48,15.61,14.87,15.04,186037,0
+LE.US,D,20260121,000000,15.15,15.35,14.7984,15.15,88519,0
+LE.US,D,20260122,000000,15.33,15.79,14.98,15.02,103567,0
+LE.US,D,20260123,000000,14.88,15.285,13.795,14.05,183797,0
+LE.US,D,20260126,000000,16.835,20.04,16.64,18.76,2537940,0
+LE.US,D,20260127,000000,18.81,19.23,18.47,19.15,518829,0
+LE.US,D,20260128,000000,19.35,19.537,17.29,17.56,484468,0
+LE.US,D,20260129,000000,17.75,18.305,17.34,18.01,297776,0
+LE.US,D,20260130,000000,17.69,18.25,17.36,17.76,197755,0
+LE.US,D,20260202,000000,17.765,18.29,17.53,18.01,220092,0
+LE.US,D,20260203,000000,18.03,18.295,17.3801,17.79,280368,0
+LE.US,D,20260204,000000,17.92,18.2,17.34,17.66,217015,0
+LE.US,D,20260205,000000,17.46,17.66,16.61,16.83,404582,0
+LE.US,D,20260206,000000,17,18.12,16.67,17.99,310716,0
+LE.US,D,20260209,000000,17.96,18.78,17.72,18.6,179221,0
+LE.US,D,20260210,000000,18.54,18.905,18.21,18.36,157469,0
+LE.US,D,20260211,000000,18.53,18.53,17.542676,17.67,134326,0
+LE.US,D,20260212,000000,17.88,17.88,17.15,17.58,177529,0
+LE.US,D,20260213,000000,17.59,18.62,17.49,18.29,138413,0
+LE.US,D,20260217,000000,18.17,18.455,17.71,18.28,107233,0
+LE.US,D,20260218,000000,18.34,18.96,18.04,18.535,92909,0
diff --git a/daily/us/nasdaq stocks/2/legn.us.txt b/daily/us/nasdaq stocks/2/legn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c14349d62011c9487249228e7392e9154f998e80
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/legn.us.txt	
@@ -0,0 +1,1434 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEGN.US,D,20200605,000000,37,39.94,35,37,8606276,0
+LEGN.US,D,20200608,000000,36,37.08,35.8,36.1,1080339,0
+LEGN.US,D,20200609,000000,36,38.68,35.9501,37.5,1160181,0
+LEGN.US,D,20200610,000000,37.58,39.48,37.58,38.05,748465,0
+LEGN.US,D,20200611,000000,36.7,37.17,35.565,36.25,425709,0
+LEGN.US,D,20200612,000000,36.7,38.41,36.7,38.04,288959,0
+LEGN.US,D,20200615,000000,37.86,38.74,37.27,38.45,140649,0
+LEGN.US,D,20200616,000000,38.9,39.45,37.68,38.58,287382,0
+LEGN.US,D,20200617,000000,38.66,39.1999,37.5,37.59,160812,0
+LEGN.US,D,20200618,000000,37.11,39.29,37.02,39.29,449468,0
+LEGN.US,D,20200619,000000,39.59,41.33,38.235,39.62,391052,0
+LEGN.US,D,20200622,000000,40.12,42.27,40.0001,41.5,312571,0
+LEGN.US,D,20200623,000000,42.07,42.39,40.2,41,247700,0
+LEGN.US,D,20200624,000000,40.44,40.44,38.81,40.03,386499,0
+LEGN.US,D,20200625,000000,40.03,40.87,39.06,40.53,244659,0
+LEGN.US,D,20200626,000000,40.84,41.47,40,40.03,69082,0
+LEGN.US,D,20200629,000000,40.01,41.34,40.01,41.1,88366,0
+LEGN.US,D,20200630,000000,41.99,42.88,41.475,42.56,320559,0
+LEGN.US,D,20200701,000000,43,43.2399,38.54,39.2,707455,0
+LEGN.US,D,20200702,000000,39.67,41.45,39.5,39.61,229146,0
+LEGN.US,D,20200706,000000,40.16,40.26,38.23,39.16,199136,0
+LEGN.US,D,20200707,000000,38.62,39.19,36.805,37.16,382576,0
+LEGN.US,D,20200708,000000,37.17,39.81,37.17,39.54,175727,0
+LEGN.US,D,20200709,000000,40.97,40.97,38.5,38.88,160248,0
+LEGN.US,D,20200710,000000,39.57,39.6,38,38.32,89810,0
+LEGN.US,D,20200713,000000,38.7,38.7,37.2,37.5,137093,0
+LEGN.US,D,20200714,000000,37.37,37.81,36.9,37.47,267813,0
+LEGN.US,D,20200715,000000,38,38.49,37.04,37.36,91856,0
+LEGN.US,D,20200716,000000,36.82,37.21,34.9,34.9,273711,0
+LEGN.US,D,20200717,000000,35.28,36.1558,34.57,35.2,173552,0
+LEGN.US,D,20200720,000000,35.42,36.25,35.19,35.32,92175,0
+LEGN.US,D,20200721,000000,35.85,36.99,35.55,35.93,185442,0
+LEGN.US,D,20200722,000000,36.35,36.35,34.88,36.2,72376,0
+LEGN.US,D,20200723,000000,36.51,37.84,35.9,37.15,223640,0
+LEGN.US,D,20200724,000000,36.78,37.12,35,36.31,302583,0
+LEGN.US,D,20200727,000000,36.26,36.26,34.91,35.34,140607,0
+LEGN.US,D,20200728,000000,35.69,36.23,34.92,35.53,28531,0
+LEGN.US,D,20200729,000000,35.4,36.4899,35.2,35.95,45603,0
+LEGN.US,D,20200730,000000,36.13,36.5627,35.63,35.79,40254,0
+LEGN.US,D,20200731,000000,35.5,36.58,35.04,35.24,179437,0
+LEGN.US,D,20200803,000000,35,35.05,32.9451,33.42,575447,0
+LEGN.US,D,20200804,000000,33.83,34.45,33.4,34,157889,0
+LEGN.US,D,20200805,000000,34.43,35,33.76,33.81,454333,0
+LEGN.US,D,20200806,000000,34.16,34.595,33.03,33.2,148049,0
+LEGN.US,D,20200807,000000,33.09,33.4769,31.25,31.96,251009,0
+LEGN.US,D,20200810,000000,32,32.06,31.38,31.49,192595,0
+LEGN.US,D,20200811,000000,31.33,31.48,30.75,30.99,118680,0
+LEGN.US,D,20200812,000000,31.04,31.5,30.605,31.15,129784,0
+LEGN.US,D,20200813,000000,31.27,31.45,31,31.25,94822,0
+LEGN.US,D,20200814,000000,31.12,31.795,31.12,31.38,117394,0
+LEGN.US,D,20200817,000000,31.4,32.98,31.4,32.52,79996,0
+LEGN.US,D,20200818,000000,32.67,33.555,32.04,32.83,85616,0
+LEGN.US,D,20200819,000000,32.9,33.39,31.97,32.45,148324,0
+LEGN.US,D,20200820,000000,32.01,34.87,32.01,34.29,87799,0
+LEGN.US,D,20200821,000000,35.3,38.49,33.99,36.09,463381,0
+LEGN.US,D,20200824,000000,36.49,36.49,34.5,35.06,125587,0
+LEGN.US,D,20200825,000000,34.7,35.16,34.07,34.14,38091,0
+LEGN.US,D,20200826,000000,34.01,34.99,33.76,34.11,46845,0
+LEGN.US,D,20200827,000000,34.36,34.5,33.66,34.34,178794,0
+LEGN.US,D,20200828,000000,34,34.24,33.91,34,75869,0
+LEGN.US,D,20200831,000000,34,34.32,33.75,34,168696,0
+LEGN.US,D,20200901,000000,34,34.22,32.52,32.67,148035,0
+LEGN.US,D,20200902,000000,32.83,32.83,31.4021,31.71,303793,0
+LEGN.US,D,20200903,000000,31.96,32.2,30.15,30.32,179966,0
+LEGN.US,D,20200904,000000,30,30,28.9,29.57,139996,0
+LEGN.US,D,20200908,000000,30,30.35,28.33,28.65,216218,0
+LEGN.US,D,20200909,000000,28.77,30.08,28.77,29.82,161036,0
+LEGN.US,D,20200910,000000,29.94,31.48,29.53,30.64,67298,0
+LEGN.US,D,20200911,000000,30.77,31.43,30.57,31.05,123244,0
+LEGN.US,D,20200914,000000,31,33.51,31,32.4,158659,0
+LEGN.US,D,20200915,000000,32.61,32.81,31.01,32.13,50778,0
+LEGN.US,D,20200916,000000,32.35,33.24,32.16,32.44,226038,0
+LEGN.US,D,20200917,000000,31.99,33.74,31.33,33.73,129308,0
+LEGN.US,D,20200918,000000,33.08,33.74,32,32,225147,0
+LEGN.US,D,20200921,000000,25.86,28.08,24.64,27.5,2284003,0
+LEGN.US,D,20200922,000000,27.5,29.425,27.12,29.19,669678,0
+LEGN.US,D,20200923,000000,29.15,29.26,28.59,28.9,257100,0
+LEGN.US,D,20200924,000000,28.9,29.17,28.6,28.93,186948,0
+LEGN.US,D,20200925,000000,28.66,31.17,28.63,31.09,130346,0
+LEGN.US,D,20200928,000000,31.08,31.455,30.12,30.71,59216,0
+LEGN.US,D,20200929,000000,30.94,31.32,30.57,30.87,189688,0
+LEGN.US,D,20200930,000000,30.91,31.24,30.87,30.87,133556,0
+LEGN.US,D,20201001,000000,30.88,31.33,30.88,31.01,69592,0
+LEGN.US,D,20201002,000000,30.22,31.23,30,30.33,200535,0
+LEGN.US,D,20201005,000000,30.58,31.31,30.27,31,123239,0
+LEGN.US,D,20201006,000000,30.89,31.3081,30.08,30.08,73329,0
+LEGN.US,D,20201007,000000,30.14,31.07,30.14,30.5,183347,0
+LEGN.US,D,20201008,000000,30.5,30.91,29.34,29.44,159984,0
+LEGN.US,D,20201009,000000,29.73,30.57,29.73,30.14,178748,0
+LEGN.US,D,20201012,000000,30.6,30.6,29.51,29.56,162005,0
+LEGN.US,D,20201013,000000,29.3,29.8661,28.6,29.62,92502,0
+LEGN.US,D,20201014,000000,29.76,29.985,29.06,29.78,291368,0
+LEGN.US,D,20201015,000000,29.36,30.31,28.76,29.83,112439,0
+LEGN.US,D,20201016,000000,29.74,29.74,28.02,28.1,524530,0
+LEGN.US,D,20201019,000000,28,28.56,26.84,26.9,226580,0
+LEGN.US,D,20201020,000000,27.3,27.61,26.3,27.19,267417,0
+LEGN.US,D,20201021,000000,27.19,27.432,26.4,26.47,226186,0
+LEGN.US,D,20201022,000000,26.47,27.75,26.05,27.46,351089,0
+LEGN.US,D,20201023,000000,27.66,28.09,27.36,27.62,121355,0
+LEGN.US,D,20201026,000000,27.53,28.05,27.37,27.71,101483,0
+LEGN.US,D,20201027,000000,27.77,27.92,27.28,27.89,46191,0
+LEGN.US,D,20201028,000000,27.5,27.5,25.85,25.85,222858,0
+LEGN.US,D,20201029,000000,25.9,26.27,25.635,26,242527,0
+LEGN.US,D,20201030,000000,25.87,26.42,25.5,25.87,304697,0
+LEGN.US,D,20201102,000000,25.78,26.4,25.5,25.96,332991,0
+LEGN.US,D,20201103,000000,26.01,26.74,26.01,26.19,591436,0
+LEGN.US,D,20201104,000000,26,29.6,26,28.16,416941,0
+LEGN.US,D,20201105,000000,28.5,29,27.405,27.92,254088,0
+LEGN.US,D,20201106,000000,27.56,27.565,25.95,26.26,218297,0
+LEGN.US,D,20201109,000000,27.8,28.01,26.34,26.66,341493,0
+LEGN.US,D,20201110,000000,26.66,27.99,25.78,25.8,272573,0
+LEGN.US,D,20201111,000000,26,26.49,25.54,26.2,163940,0
+LEGN.US,D,20201112,000000,26.13,26.95,26.01,26.74,61410,0
+LEGN.US,D,20201113,000000,26.74,27.58,26.52,27.5,73095,0
+LEGN.US,D,20201116,000000,27.13,28,27.04,27.62,135096,0
+LEGN.US,D,20201117,000000,27.31,28.21,26.34,28,420709,0
+LEGN.US,D,20201118,000000,28.01,28.63,26.6,27.94,332061,0
+LEGN.US,D,20201119,000000,27.7,27.93,26.82,27.15,339574,0
+LEGN.US,D,20201120,000000,27.36,28.905,27.08,28.9,211621,0
+LEGN.US,D,20201123,000000,27,28.66,26.95,28.37,297236,0
+LEGN.US,D,20201124,000000,28.55,28.88,27.72,28.14,151948,0
+LEGN.US,D,20201125,000000,28.18,29.42,28.12,29.09,91177,0
+LEGN.US,D,20201127,000000,29.26,29.56,28.5,29,86066,0
+LEGN.US,D,20201130,000000,29.27,29.99,28.34,29.73,175756,0
+LEGN.US,D,20201201,000000,29.91,30.58,29.17,30.04,197062,0
+LEGN.US,D,20201202,000000,30.04,31.9999,29.73,30.45,351415,0
+LEGN.US,D,20201203,000000,31,31.97,31,31.45,345903,0
+LEGN.US,D,20201204,000000,31.79,33.1799,31.42,32.39,398226,0
+LEGN.US,D,20201207,000000,32.74,33.15,28.88,30.72,865378,0
+LEGN.US,D,20201208,000000,31,31,28.77,30.18,582415,0
+LEGN.US,D,20201209,000000,29.82,30.035,26.9,28.28,469908,0
+LEGN.US,D,20201210,000000,28.01,28.51,26.8,28.24,293298,0
+LEGN.US,D,20201211,000000,28.24,29.38,27.6,28.08,217680,0
+LEGN.US,D,20201214,000000,28.67,31.29,28.51,30,471884,0
+LEGN.US,D,20201215,000000,30.98,31.3844,29.62,30.1,271632,0
+LEGN.US,D,20201216,000000,29.44,30.63,28.65,30.38,319281,0
+LEGN.US,D,20201217,000000,30.38,32.17,30.12,32.13,208672,0
+LEGN.US,D,20201218,000000,32.23,32.95,31.09,32.16,792463,0
+LEGN.US,D,20201221,000000,31.47,32.3,31.02,31.25,286144,0
+LEGN.US,D,20201222,000000,31,31.49,29.42,30.55,375909,0
+LEGN.US,D,20201223,000000,29.61,30.4,29.23,30.15,278451,0
+LEGN.US,D,20201224,000000,30.1,30.7,29.23,29.53,145205,0
+LEGN.US,D,20201228,000000,29.4,30.29,29.21,29.97,160137,0
+LEGN.US,D,20201229,000000,29.88,30.42,28.72,28.88,175450,0
+LEGN.US,D,20201230,000000,29,29.6,28.8,29.43,83847,0
+LEGN.US,D,20201231,000000,29.43,29.52,27.91,28.16,101596,0
+LEGN.US,D,20210104,000000,28.08,28.08,27.02,27.99,108859,0
+LEGN.US,D,20210105,000000,27.87,28.36,26.55,27.59,238022,0
+LEGN.US,D,20210106,000000,27.6,29.5,27.35,28.75,199461,0
+LEGN.US,D,20210107,000000,28.76,29.39,28.01,28.86,128372,0
+LEGN.US,D,20210108,000000,28.82,29.89,28.475,29.58,205786,0
+LEGN.US,D,20210111,000000,29.51,29.57,28.39,28.67,148950,0
+LEGN.US,D,20210112,000000,29,29.47,28.4,29.1,61511,0
+LEGN.US,D,20210113,000000,29.04,29.34,28.43,28.7,111778,0
+LEGN.US,D,20210114,000000,28.99,29.77,28.57,29.5,319301,0
+LEGN.US,D,20210115,000000,29.5,30.9,29.12,30.47,314988,0
+LEGN.US,D,20210119,000000,31,33.23,31,32.4,1386286,0
+LEGN.US,D,20210120,000000,32.93,32.93,30.23,31.45,602160,0
+LEGN.US,D,20210121,000000,31.45,31.8554,28.83,28.86,479190,0
+LEGN.US,D,20210122,000000,28.96,29,27.25,27.35,668850,0
+LEGN.US,D,20210125,000000,27.5,29.12,27.41,28.44,265027,0
+LEGN.US,D,20210126,000000,28.72,28.72,27.5,27.57,664780,0
+LEGN.US,D,20210127,000000,27.44,28.15,26.62,26.64,433277,0
+LEGN.US,D,20210128,000000,26.66,26.97,25.62,25.75,797110,0
+LEGN.US,D,20210129,000000,26,26.9,25.19,25.27,311901,0
+LEGN.US,D,20210201,000000,26.22,27.74,26,27.21,470033,0
+LEGN.US,D,20210202,000000,27.8,28.57,27.22,28.01,363844,0
+LEGN.US,D,20210203,000000,27.94,28.8,27.25,27.92,476424,0
+LEGN.US,D,20210204,000000,27.99,28.9,27.35,27.43,317160,0
+LEGN.US,D,20210205,000000,27.72,27.98,26.0299,27.45,611407,0
+LEGN.US,D,20210208,000000,28.17,28.17,27.13,27.34,291026,0
+LEGN.US,D,20210209,000000,27.39,27.8,26.6,26.68,460778,0
+LEGN.US,D,20210210,000000,27,27,26.12,26.38,358060,0
+LEGN.US,D,20210211,000000,26.38,26.47,25.32,25.45,300172,0
+LEGN.US,D,20210212,000000,25.5,25.7499,24.6,25.05,290223,0
+LEGN.US,D,20210216,000000,25.3,25.7883,24.89,25.45,288298,0
+LEGN.US,D,20210217,000000,25.32,25.99,25.1,25.85,314988,0
+LEGN.US,D,20210218,000000,26.04,27.05,25.4,26.77,475156,0
+LEGN.US,D,20210219,000000,26.77,27.24,26.75,27.18,171484,0
+LEGN.US,D,20210222,000000,26.98,27.5,25.87,26.97,342342,0
+LEGN.US,D,20210223,000000,26.56,27.98,24.81,27.77,683653,0
+LEGN.US,D,20210224,000000,27.4,28.77,27.05,28.25,596518,0
+LEGN.US,D,20210225,000000,29.55,29.595,26.84,27.48,516159,0
+LEGN.US,D,20210226,000000,26.68,27.46,25.81,27.18,309081,0
+LEGN.US,D,20210301,000000,27.87,28,26.3,26.43,178781,0
+LEGN.US,D,20210302,000000,26.04,27.305,25.99,26.28,120723,0
+LEGN.US,D,20210303,000000,26.6,26.645,25.6,25.79,139026,0
+LEGN.US,D,20210304,000000,25.59,26.14,23.41,23.55,751169,0
+LEGN.US,D,20210305,000000,24.22,24.66,23.45,24.51,379493,0
+LEGN.US,D,20210308,000000,24.51,25.72,24,25,284180,0
+LEGN.US,D,20210309,000000,25,25.65,23.7772,24.6,560278,0
+LEGN.US,D,20210310,000000,24.72,24.91,23.58,24.25,486880,0
+LEGN.US,D,20210311,000000,24.76,25.4081,24.35,25.04,475524,0
+LEGN.US,D,20210312,000000,24.89,25.4,24,25.33,440357,0
+LEGN.US,D,20210315,000000,25.53,26.18,25.15,26.04,590224,0
+LEGN.US,D,20210316,000000,26.26,26.7884,25.98,26.56,619951,0
+LEGN.US,D,20210317,000000,26.57,29.185,25.74,28.31,671425,0
+LEGN.US,D,20210318,000000,28.5,28.84,26.16,26.27,259743,0
+LEGN.US,D,20210319,000000,26.51,26.69,25.7,26.49,194827,0
+LEGN.US,D,20210322,000000,26.44,27.9,26.04,27.64,216716,0
+LEGN.US,D,20210323,000000,27.53,27.6,26.4,27.5,159308,0
+LEGN.US,D,20210324,000000,27.91,27.91,26.61,27.15,253934,0
+LEGN.US,D,20210325,000000,26.77,28.3,26.1,28.29,614208,0
+LEGN.US,D,20210326,000000,28.26,28.26,27.6,27.98,262855,0
+LEGN.US,D,20210329,000000,28.07,28.28,27.04,28.24,445535,0
+LEGN.US,D,20210330,000000,28.24,28.77,27.52,28.75,354732,0
+LEGN.US,D,20210331,000000,28.33,29.15,28.17,29.02,285126,0
+LEGN.US,D,20210401,000000,29.29,29.45,28.06,28.55,361419,0
+LEGN.US,D,20210405,000000,28.8,29.1,27.87,29.06,158595,0
+LEGN.US,D,20210406,000000,29.43,30.25,28.75,30.12,320966,0
+LEGN.US,D,20210407,000000,29.88,30.12,29.47,29.99,240610,0
+LEGN.US,D,20210408,000000,30.23,30.4,29.14,30.31,139207,0
+LEGN.US,D,20210409,000000,30.3,30.3,28.265,28.45,306709,0
+LEGN.US,D,20210412,000000,28.59,28.6,27.37,27.81,270073,0
+LEGN.US,D,20210413,000000,27.92,28.33,26.09,26.46,450508,0
+LEGN.US,D,20210414,000000,26.55,27.24,26.27,26.76,218249,0
+LEGN.US,D,20210415,000000,26.73,27.095,25.79,25.8,304607,0
+LEGN.US,D,20210416,000000,26.06,26.45,25.4,26,162231,0
+LEGN.US,D,20210419,000000,26,26.4,25.5,26.03,114620,0
+LEGN.US,D,20210420,000000,26.02,26.765,25.46,26.72,122217,0
+LEGN.US,D,20210421,000000,26.55,27.53,26.42,27.26,207557,0
+LEGN.US,D,20210422,000000,27.07,28.48,27.07,28.28,167785,0
+LEGN.US,D,20210423,000000,28.29,29.1,28.03,29.07,192819,0
+LEGN.US,D,20210426,000000,29.05,30.4,28.69,30,468760,0
+LEGN.US,D,20210427,000000,30.17,30.48,29.59,30.02,459726,0
+LEGN.US,D,20210428,000000,30.11,30.8,29.2,30.46,329456,0
+LEGN.US,D,20210429,000000,30.47,30.725,29.59,30.11,373859,0
+LEGN.US,D,20210430,000000,30,30.24,29.9,30.1,232127,0
+LEGN.US,D,20210503,000000,29.9,31.21,29.71,31.16,505523,0
+LEGN.US,D,20210504,000000,31,31.16,29.65,30.37,267340,0
+LEGN.US,D,20210505,000000,30.55,30.96,30.09,30.42,257224,0
+LEGN.US,D,20210506,000000,29.55,30.09,27.71,27.84,259230,0
+LEGN.US,D,20210507,000000,28.33,28.74,27.98,28.58,87753,0
+LEGN.US,D,20210510,000000,28.82,29.66,28.26,29.34,112713,0
+LEGN.US,D,20210511,000000,28.69,29.59,28.36,29.52,184228,0
+LEGN.US,D,20210512,000000,29.29,30.9673,29.29,30.35,574289,0
+LEGN.US,D,20210513,000000,30.35,31.25,30.35,31.02,492016,0
+LEGN.US,D,20210514,000000,31.05,32.5,29.13,29.6,2397891,0
+LEGN.US,D,20210517,000000,30.74,31.85,29.61,30.9,1005113,0
+LEGN.US,D,20210518,000000,31.15,35.715,31.15,35.3,2491800,0
+LEGN.US,D,20210519,000000,35,37.99,35,35.94,1377502,0
+LEGN.US,D,20210520,000000,36.64,37.98,35,37.93,736159,0
+LEGN.US,D,20210521,000000,39.9,40.24,37.54,39.85,1008593,0
+LEGN.US,D,20210524,000000,40.33,40.39,38.6,38.75,380721,0
+LEGN.US,D,20210525,000000,38.73,38.78,36.36,36.57,664743,0
+LEGN.US,D,20210526,000000,37.37,38.78,36.77,37.54,347231,0
+LEGN.US,D,20210527,000000,38.42,38.68,36.9,38.49,514629,0
+LEGN.US,D,20210528,000000,38.49,39.5,37.9,39.37,696845,0
+LEGN.US,D,20210601,000000,40.01,42,38.6,38.76,600422,0
+LEGN.US,D,20210602,000000,38.9,40.44,38.45,40.23,417630,0
+LEGN.US,D,20210603,000000,39.2,40.19,38.61,39.74,371425,0
+LEGN.US,D,20210604,000000,39.63,39.82,38.38,38.67,257560,0
+LEGN.US,D,20210607,000000,38.46,39.78,38.3,38.74,1036751,0
+LEGN.US,D,20210608,000000,39.11,40.25,38.63,38.9,358118,0
+LEGN.US,D,20210609,000000,39.65,41.78,39.61,40.95,766223,0
+LEGN.US,D,20210610,000000,40.74,41.6,40.18,41.09,252453,0
+LEGN.US,D,20210611,000000,41.41,41.54,39.39,39.9,326582,0
+LEGN.US,D,20210614,000000,39.95,40.7,39.89,40.44,292081,0
+LEGN.US,D,20210615,000000,40.44,40.48,38.4,38.84,394395,0
+LEGN.US,D,20210616,000000,38.38,39.08,38.38,38.93,245647,0
+LEGN.US,D,20210617,000000,38.96,40.035,38.32,38.76,549172,0
+LEGN.US,D,20210618,000000,39.12,40.3,37.96,37.99,1540267,0
+LEGN.US,D,20210621,000000,38.03,39.58,37.6546,39.05,685197,0
+LEGN.US,D,20210622,000000,39.46,39.98,38.42,39.71,272914,0
+LEGN.US,D,20210623,000000,39.99,41.59,39.81,40.89,373316,0
+LEGN.US,D,20210624,000000,41.06,41.535,39.91,40.34,329087,0
+LEGN.US,D,20210625,000000,40.33,40.58,39.73,40.11,262339,0
+LEGN.US,D,20210628,000000,40.54,41.38,40.17,41.09,273135,0
+LEGN.US,D,20210629,000000,41,41.73,40.62,40.82,240834,0
+LEGN.US,D,20210630,000000,40.78,41.445,40.1,41.05,228605,0
+LEGN.US,D,20210701,000000,41.05,42.74,40.5,41.78,450471,0
+LEGN.US,D,20210702,000000,40.64,41.39,40.4701,41.01,262533,0
+LEGN.US,D,20210706,000000,39.6,39.6,37.1,39.36,438920,0
+LEGN.US,D,20210707,000000,40.08,40.76,38.93,39.25,321996,0
+LEGN.US,D,20210708,000000,37.7,39.58,37.7,39.58,140421,0
+LEGN.US,D,20210709,000000,39.5,40.43,39,40.36,144369,0
+LEGN.US,D,20210712,000000,40.77,40.94,39.75,39.81,161326,0
+LEGN.US,D,20210713,000000,39.81,40.435,39.32,40,366606,0
+LEGN.US,D,20210714,000000,40.1,40.84,39.6,39.96,363739,0
+LEGN.US,D,20210715,000000,40.34,40.34,39.06,39.38,241315,0
+LEGN.US,D,20210716,000000,39.52,40.7,39.4,40.7,215010,0
+LEGN.US,D,20210719,000000,40.76,44.93,40.54,43.87,1126309,0
+LEGN.US,D,20210720,000000,44.16,45.91,43.71,45.83,657647,0
+LEGN.US,D,20210721,000000,45.81,47.66,44.55,47.6,389614,0
+LEGN.US,D,20210722,000000,47.92,49.49,46.71,49.05,248180,0
+LEGN.US,D,20210723,000000,47.5,47.9,45.45,47.78,357367,0
+LEGN.US,D,20210726,000000,45,46.48,43.6701,43.93,667504,0
+LEGN.US,D,20210727,000000,41.55,43.55,38.99,41.65,1570927,0
+LEGN.US,D,20210728,000000,43.32,44.985,43.1001,44.47,563796,0
+LEGN.US,D,20210729,000000,44.47,44.8,43.63,43.93,183415,0
+LEGN.US,D,20210730,000000,43.93,44.05,42.795,43.03,222745,0
+LEGN.US,D,20210802,000000,43.06,44.198,42.72,43.08,310243,0
+LEGN.US,D,20210803,000000,43.53,45.46,43.53,44.83,349099,0
+LEGN.US,D,20210804,000000,44.57,45.21,43.9,44.3,192489,0
+LEGN.US,D,20210805,000000,43.91,44.56,43.66,44.51,315698,0
+LEGN.US,D,20210806,000000,44.5,44.5,42.24,42.42,176682,0
+LEGN.US,D,20210809,000000,42.2,43.0756,41.905,42.5,289041,0
+LEGN.US,D,20210810,000000,42.99,43.27,41.86,42.12,229945,0
+LEGN.US,D,20210811,000000,41.15,41.34,39.47,40.01,533224,0
+LEGN.US,D,20210812,000000,40.39,40.95,39.6101,40.11,425935,0
+LEGN.US,D,20210813,000000,41.05,41.05,40,40.66,145471,0
+LEGN.US,D,20210816,000000,40.5,40.6,38.39,38.98,197375,0
+LEGN.US,D,20210817,000000,38.27,39.27,38.02,38.91,248886,0
+LEGN.US,D,20210818,000000,38.87,39.3,38,38.15,310781,0
+LEGN.US,D,20210819,000000,37.71,37.97,34.855,35.31,900048,0
+LEGN.US,D,20210820,000000,35.07,36.5188,35.07,35.38,291292,0
+LEGN.US,D,20210823,000000,37.2,38.665,35.575,37.68,446866,0
+LEGN.US,D,20210824,000000,38.4,38.73,36.59,37.47,418914,0
+LEGN.US,D,20210825,000000,37.47,38.31,36.519,38.2,118817,0
+LEGN.US,D,20210826,000000,38,38.565,36.64,36.9,177484,0
+LEGN.US,D,20210827,000000,36.7,38.33,35.86,38.03,257810,0
+LEGN.US,D,20210830,000000,38,38.48,36.82,37.92,251974,0
+LEGN.US,D,20210831,000000,38.17,38.65,37.82,38.29,146153,0
+LEGN.US,D,20210901,000000,38.08,39.58,37.51,38.63,253057,0
+LEGN.US,D,20210902,000000,38.63,41.13,38.41,40.85,296774,0
+LEGN.US,D,20210903,000000,40.85,40.9,38.49,38.94,334767,0
+LEGN.US,D,20210907,000000,39.28,40.69,39.12,40.13,188132,0
+LEGN.US,D,20210908,000000,40,40.23,39.22,39.29,125468,0
+LEGN.US,D,20210909,000000,39.4,39.79,37.55,37.7,271434,0
+LEGN.US,D,20210910,000000,37.73,37.9,36.75,37.39,574540,0
+LEGN.US,D,20210913,000000,37.19,37.68,36.29,36.81,183409,0
+LEGN.US,D,20210914,000000,36.88,39.36,36.88,37.8,205602,0
+LEGN.US,D,20210915,000000,37.9,40.74,37.65,40.57,452112,0
+LEGN.US,D,20210916,000000,40.5,41.76,39.57,41.69,226091,0
+LEGN.US,D,20210917,000000,42.01,44.29,41.95,43.83,691886,0
+LEGN.US,D,20210920,000000,42.47,44.29,41.73,44.17,1239849,0
+LEGN.US,D,20210921,000000,44.24,45.66,43.2,45.55,562137,0
+LEGN.US,D,20210922,000000,45.08,46.3,44.51,45.57,570945,0
+LEGN.US,D,20210923,000000,45.66,47.63,45.34,47.55,455638,0
+LEGN.US,D,20210924,000000,47.37,47.37,45.955,47.2,420383,0
+LEGN.US,D,20210927,000000,46.91,47.02,45.23,46.99,287104,0
+LEGN.US,D,20210928,000000,46.75,47.35,45.72,46.67,201172,0
+LEGN.US,D,20210929,000000,46.89,47.45,46.13,47.21,345177,0
+LEGN.US,D,20210930,000000,47.14,51.02,46.67,50.56,539815,0
+LEGN.US,D,20211001,000000,50.435,51.57,48.79,50.21,328020,0
+LEGN.US,D,20211004,000000,50.09,52.55,49.56,50.96,659512,0
+LEGN.US,D,20211005,000000,51.26,52.91,50.96,52.23,380376,0
+LEGN.US,D,20211006,000000,51.99,54.85,51.26,52.48,894158,0
+LEGN.US,D,20211007,000000,53.24,56.5,53.14,54.44,980733,0
+LEGN.US,D,20211008,000000,55.83,55.98,51.27,53.53,419448,0
+LEGN.US,D,20211011,000000,53.69,57.7799,53.62,56.98,798133,0
+LEGN.US,D,20211012,000000,57.7,58,55.9412,56.91,408062,0
+LEGN.US,D,20211013,000000,57.06,57.525,49.11,51.92,825529,0
+LEGN.US,D,20211014,000000,51.71,52.57,49.68,51.75,331383,0
+LEGN.US,D,20211015,000000,51.29,52.4814,50.84,51.91,308848,0
+LEGN.US,D,20211018,000000,52.1,52.1,50.37,51.51,301508,0
+LEGN.US,D,20211019,000000,52.23,55.81,51.81,54.62,447689,0
+LEGN.US,D,20211020,000000,55.48,56.57,54.1201,54.44,322809,0
+LEGN.US,D,20211021,000000,54.44,54.49,53.04,53.55,354162,0
+LEGN.US,D,20211022,000000,53.7,53.7,51.24,53.08,323528,0
+LEGN.US,D,20211025,000000,53.57,53.57,51.315,51.7,521478,0
+LEGN.US,D,20211026,000000,51.84,53.305,50.6201,52.27,306420,0
+LEGN.US,D,20211027,000000,52.64,53.09,51.22,51.73,300096,0
+LEGN.US,D,20211028,000000,51.48,52.27,50.8,51.27,258268,0
+LEGN.US,D,20211029,000000,51.09,53.52,51.09,52.5,363400,0
+LEGN.US,D,20211101,000000,52.01,53.62,51.75,52.7,340961,0
+LEGN.US,D,20211102,000000,48.16,53.5,48.01,52.39,1213846,0
+LEGN.US,D,20211103,000000,52.32,53.37,50.93,51.75,569440,0
+LEGN.US,D,20211104,000000,51.16,51.9,48.585,48.75,407550,0
+LEGN.US,D,20211105,000000,49.16,50.26,48.15,48.71,396248,0
+LEGN.US,D,20211108,000000,48.07,49.37,47.1,47.9,838974,0
+LEGN.US,D,20211109,000000,48.25,49.84,47.05,48.06,731294,0
+LEGN.US,D,20211110,000000,48.455,50.337,47.82,48,534724,0
+LEGN.US,D,20211111,000000,48.07,49.8785,47.63,47.95,403389,0
+LEGN.US,D,20211112,000000,48.62,49.13,47.625,47.92,539916,0
+LEGN.US,D,20211115,000000,48.525,50.4,48.01,49.11,297959,0
+LEGN.US,D,20211116,000000,52.54,56.8,52.02,52.7,674851,0
+LEGN.US,D,20211117,000000,52.7,56.1799,52.7,55.73,724650,0
+LEGN.US,D,20211118,000000,55.98,55.98,54.05,54.86,352908,0
+LEGN.US,D,20211119,000000,54.9,56.1661,54.9,55.26,277482,0
+LEGN.US,D,20211122,000000,55.445,55.445,52.21,52.29,355501,0
+LEGN.US,D,20211123,000000,52.29,54.13,51.51,53.21,330054,0
+LEGN.US,D,20211124,000000,53.05,55.5,53.05,55.04,411456,0
+LEGN.US,D,20211126,000000,54.95,57,53.925,54.14,604240,0
+LEGN.US,D,20211129,000000,54.55,55.59,53.73,54.11,557133,0
+LEGN.US,D,20211130,000000,53.47,54.26,50.58,51.51,4681196,0
+LEGN.US,D,20211201,000000,52.83,52.83,49.05,49.84,500600,0
+LEGN.US,D,20211202,000000,49.59,50.56,47.2,48.66,519719,0
+LEGN.US,D,20211203,000000,49.06,49.06,44.04,44.39,568561,0
+LEGN.US,D,20211206,000000,45,45.59,43.15,45,657545,0
+LEGN.US,D,20211207,000000,45.55,50.005,45.55,49.39,483287,0
+LEGN.US,D,20211208,000000,49.44,52,48.6,51.29,430126,0
+LEGN.US,D,20211209,000000,51.48,51.98,50.45,51.26,164004,0
+LEGN.US,D,20211210,000000,51.63,51.63,49.54,50.54,273870,0
+LEGN.US,D,20211213,000000,51.06,51.48,48.08,50.67,609389,0
+LEGN.US,D,20211214,000000,50.32,50.56,48.18,48.54,290304,0
+LEGN.US,D,20211215,000000,44,44.245,39.35,41.14,2575840,0
+LEGN.US,D,20211216,000000,37.66,44.15,37.54,42.16,4052593,0
+LEGN.US,D,20211217,000000,40.7,47.94,40.2028,46.75,1961141,0
+LEGN.US,D,20211220,000000,46.7,48.78,45,46.98,1619033,0
+LEGN.US,D,20211221,000000,47.92,49.93,46.53,48.68,1438748,0
+LEGN.US,D,20211222,000000,48.62,50.97,47.55,49.08,738593,0
+LEGN.US,D,20211223,000000,49.64,49.93,47.42,48.72,741759,0
+LEGN.US,D,20211227,000000,48.75,49.67,47.66,49.48,1204242,0
+LEGN.US,D,20211228,000000,49.61,50.56,48.14,48.35,513836,0
+LEGN.US,D,20211229,000000,48.43,48.43,45.5,47.28,559662,0
+LEGN.US,D,20211230,000000,47.14,49.79,46.12,49.77,447664,0
+LEGN.US,D,20211231,000000,49.37,50,46.28,46.61,309466,0
+LEGN.US,D,20220103,000000,46.88,48.39,45.69,48.18,533673,0
+LEGN.US,D,20220104,000000,48,48.7211,45.8,46.75,420634,0
+LEGN.US,D,20220105,000000,46.83,47.55,44.47,44.67,719371,0
+LEGN.US,D,20220106,000000,43.01,44.58,42.54,44.33,932697,0
+LEGN.US,D,20220107,000000,44.34,45.9,43.83,44.66,267620,0
+LEGN.US,D,20220110,000000,44.53,44.53,41.84,42.85,542817,0
+LEGN.US,D,20220111,000000,42.96,45.67,42.07,45.65,428622,0
+LEGN.US,D,20220112,000000,45.49,48.33,44.24,46.95,606784,0
+LEGN.US,D,20220113,000000,46.64,47.2,42.945,43.24,672032,0
+LEGN.US,D,20220114,000000,43.22,43.79,40.66,41.5,581490,0
+LEGN.US,D,20220118,000000,41,42.62,40.04,41.1,819497,0
+LEGN.US,D,20220119,000000,41.5,42.55,40.18,40.35,341128,0
+LEGN.US,D,20220120,000000,40.92,42.285,38.945,39.19,267483,0
+LEGN.US,D,20220121,000000,38.81,40.05,38.45,39.21,863726,0
+LEGN.US,D,20220124,000000,38.6,38.6,35.61,37.91,1090329,0
+LEGN.US,D,20220125,000000,37.51,38.58,36.84,38.12,332834,0
+LEGN.US,D,20220126,000000,38.62,39.47,37.89,38.07,440887,0
+LEGN.US,D,20220127,000000,38.26,38.6191,35.6,35.78,524893,0
+LEGN.US,D,20220128,000000,35.69,37.59,34.85,37.46,681926,0
+LEGN.US,D,20220131,000000,38.83,42.75,38.58,42.64,512615,0
+LEGN.US,D,20220201,000000,42.64,43.245,42.01,42.97,354582,0
+LEGN.US,D,20220202,000000,42.95,42.95,40.21,41.35,301082,0
+LEGN.US,D,20220203,000000,40.89,41.55,39.95,40.94,303554,0
+LEGN.US,D,20220204,000000,41.23,42.05,40.85,41.47,173556,0
+LEGN.US,D,20220207,000000,41.51,43.33,41.51,42.53,515745,0
+LEGN.US,D,20220208,000000,41.63,43.38,41.405,43.09,636185,0
+LEGN.US,D,20220209,000000,43.98,43.98,39.91,40.5,484890,0
+LEGN.US,D,20220210,000000,39.89,41.025,39,40.49,576657,0
+LEGN.US,D,20220211,000000,41,41.56,39.8114,40.55,397804,0
+LEGN.US,D,20220214,000000,40.81,40.81,39.43,39.72,646534,0
+LEGN.US,D,20220215,000000,38.07,40.64,37.87,40.6,1523096,0
+LEGN.US,D,20220216,000000,40.11,42.17,39.475,41.6,1382308,0
+LEGN.US,D,20220217,000000,41.88,41.88,38.52,38.55,440363,0
+LEGN.US,D,20220218,000000,38.56,39.58,37.7101,37.92,275704,0
+LEGN.US,D,20220222,000000,37.89,39,36.86,37.12,435963,0
+LEGN.US,D,20220223,000000,38.55,39.73,36.45,36.59,1080483,0
+LEGN.US,D,20220224,000000,35.53,38.52,35.53,38.46,479486,0
+LEGN.US,D,20220225,000000,39.43,39.89,37.5,38.42,680528,0
+LEGN.US,D,20220228,000000,38.88,40.39,37.88,39.59,1638247,0
+LEGN.US,D,20220301,000000,41.03,41.03,37.56,38.05,2129881,0
+LEGN.US,D,20220302,000000,38.05,38.42,37.26,37.61,1312114,0
+LEGN.US,D,20220303,000000,37.38,37.83,34.96,36.13,1106535,0
+LEGN.US,D,20220304,000000,35.59,36.2,34.58,35.28,707582,0
+LEGN.US,D,20220307,000000,35.28,35.72,33.85,34.25,1057519,0
+LEGN.US,D,20220308,000000,34.6,37.615,33.8801,36.55,1307329,0
+LEGN.US,D,20220309,000000,36.57,38.67,36.57,38.41,837124,0
+LEGN.US,D,20220310,000000,35.5,37.29,34.64,37,1304560,0
+LEGN.US,D,20220311,000000,37.21,37.48,35.62,35.97,674060,0
+LEGN.US,D,20220314,000000,32.64,33.5,30.755,31.02,1449102,0
+LEGN.US,D,20220315,000000,31.37,35.79,31.12,35.63,1127057,0
+LEGN.US,D,20220316,000000,37.89,39.345,37.89,39.05,2387522,0
+LEGN.US,D,20220317,000000,38.04,39.05,37.58,39,775305,0
+LEGN.US,D,20220318,000000,39.04,39.93,38,38.53,1449993,0
+LEGN.US,D,20220321,000000,37.25,38.81,37.1,38.23,840968,0
+LEGN.US,D,20220322,000000,39.05,39.255,38.305,38.7,1246083,0
+LEGN.US,D,20220323,000000,37.96,38.49,36.49,37.34,773964,0
+LEGN.US,D,20220324,000000,37.65,39.04,36.71,38.85,603275,0
+LEGN.US,D,20220325,000000,38.35,38.59,36.8,36.88,295517,0
+LEGN.US,D,20220328,000000,36.76,37.355,35,35.87,608230,0
+LEGN.US,D,20220329,000000,36.11,37.465,36.11,37.02,421213,0
+LEGN.US,D,20220330,000000,36.91,37.94,36.69,36.95,277023,0
+LEGN.US,D,20220331,000000,36.95,37.87,36.22,36.34,583876,0
+LEGN.US,D,20220401,000000,37.62,39.59,37.39,39.1,757543,0
+LEGN.US,D,20220404,000000,39,39.87,38.17,39.48,621227,0
+LEGN.US,D,20220405,000000,39.3,40.5,38.34,38.41,1324834,0
+LEGN.US,D,20220406,000000,37.95,39.74,36.67,39.49,322980,0
+LEGN.US,D,20220407,000000,39.33,40.5,38.53,40.5,1060535,0
+LEGN.US,D,20220408,000000,40.52,41.88,40.05,41.56,638161,0
+LEGN.US,D,20220411,000000,41.1,41.265,40.06,40.68,808648,0
+LEGN.US,D,20220412,000000,41.27,41.27,39.73,40.15,921339,0
+LEGN.US,D,20220413,000000,38,42.65,37.95,42.38,1278708,0
+LEGN.US,D,20220414,000000,42.48,42.48,40.5,40.64,335550,0
+LEGN.US,D,20220418,000000,40.59,40.59,38.7,38.99,788654,0
+LEGN.US,D,20220419,000000,39.02,39.61,38.08,38.25,352374,0
+LEGN.US,D,20220420,000000,38.39,40.95,38.06,40.74,1743162,0
+LEGN.US,D,20220421,000000,40.81,41.215,38.85,39.09,607994,0
+LEGN.US,D,20220422,000000,39.04,39.9135,38.57,38.75,341542,0
+LEGN.US,D,20220425,000000,38.09,39.18,38.01,39.08,524148,0
+LEGN.US,D,20220426,000000,39.16,39.16,37.92,37.92,359000,0
+LEGN.US,D,20220427,000000,38.4,40.49,38.4,39.22,594000,0
+LEGN.US,D,20220428,000000,39.8,40,38.275,39.65,273771,0
+LEGN.US,D,20220429,000000,40.56,41.71,39.73,40.15,947621,0
+LEGN.US,D,20220502,000000,40.45,42.05,40.24,41.93,437324,0
+LEGN.US,D,20220503,000000,41.97,42.06,40.53,40.98,296719,0
+LEGN.US,D,20220504,000000,40.59,40.78,38.2,40.38,533429,0
+LEGN.US,D,20220505,000000,39.89,40.1,38.2,38.53,282634,0
+LEGN.US,D,20220506,000000,38.14,38.14,35.98,36.12,453662,0
+LEGN.US,D,20220509,000000,35.55,35.58,33.02,33.54,749771,0
+LEGN.US,D,20220510,000000,35.21,36.25,34.51,35.17,646914,0
+LEGN.US,D,20220511,000000,35.28,35.43,33.67,34.01,750993,0
+LEGN.US,D,20220512,000000,33.72,35.52,32.87,35.17,527218,0
+LEGN.US,D,20220513,000000,35.86,39.94,35.86,39.36,689597,0
+LEGN.US,D,20220516,000000,39.09,41.74,38.96,40.63,368776,0
+LEGN.US,D,20220517,000000,41.15,42.235,40.77,41.89,450144,0
+LEGN.US,D,20220518,000000,40.99,42.1,40.25,40.68,1105828,0
+LEGN.US,D,20220519,000000,40.32,42.51,38.71,41.52,360236,0
+LEGN.US,D,20220520,000000,42.14,42.75,41.13,42.61,438164,0
+LEGN.US,D,20220523,000000,42.61,43.261,39.365,39.95,476854,0
+LEGN.US,D,20220524,000000,39.1,39.11,37.92,39.03,240371,0
+LEGN.US,D,20220525,000000,39.15,39.29,37.49,39.16,167179,0
+LEGN.US,D,20220526,000000,39.54,39.96,38.53,39.35,285930,0
+LEGN.US,D,20220527,000000,39.91,42.875,39,42.73,381227,0
+LEGN.US,D,20220531,000000,42.03,42.9599,41.31,42.29,635925,0
+LEGN.US,D,20220601,000000,42.99,44.3899,41.31,42.65,847603,0
+LEGN.US,D,20220602,000000,42.76,43.82,42.3,43.25,781847,0
+LEGN.US,D,20220603,000000,42.91,46.23,42.4,46,977321,0
+LEGN.US,D,20220606,000000,46.97,48,44.19,46,729717,0
+LEGN.US,D,20220607,000000,45.24,48,45.24,47.54,807096,0
+LEGN.US,D,20220608,000000,47.55,50,47.03,49.55,649226,0
+LEGN.US,D,20220609,000000,48.96,49.41,45.66,45.75,367009,0
+LEGN.US,D,20220610,000000,45.28,45.645,43.41,44.51,325366,0
+LEGN.US,D,20220613,000000,43.5,43.51,40.9,43.01,391121,0
+LEGN.US,D,20220614,000000,43.39,44.335,42.33,44,619132,0
+LEGN.US,D,20220615,000000,44.16,44.71,43.3379,43.56,546938,0
+LEGN.US,D,20220616,000000,42.25,43.5,40.82,42.96,498117,0
+LEGN.US,D,20220617,000000,43.8,46.93,43.8,46.23,505604,0
+LEGN.US,D,20220621,000000,46.77,48.93,46.77,47.58,1074342,0
+LEGN.US,D,20220622,000000,47.06,49.455,46.4,47.77,801530,0
+LEGN.US,D,20220623,000000,48.15,51.17,47.83,51.1,733704,0
+LEGN.US,D,20220624,000000,51.44,54.81,49.83,52.86,798677,0
+LEGN.US,D,20220627,000000,52.86,52.98,50.32,52.54,549002,0
+LEGN.US,D,20220628,000000,52.8,53.7,50.92,52.61,936278,0
+LEGN.US,D,20220629,000000,52.66,55.45,52.5901,54.44,532778,0
+LEGN.US,D,20220630,000000,53.43,55.09,52.2292,55,864758,0
+LEGN.US,D,20220701,000000,54.74,56.5,54.01,55.84,389520,0
+LEGN.US,D,20220705,000000,54.06,57.46,54.04,57.1,608192,0
+LEGN.US,D,20220706,000000,56.84,57.49,56.11,56.85,560065,0
+LEGN.US,D,20220707,000000,56.8,57.67,55.89,56.08,687581,0
+LEGN.US,D,20220708,000000,55.55,56.74,55.0513,56.05,438206,0
+LEGN.US,D,20220711,000000,54.89,56,54.257,54.58,509303,0
+LEGN.US,D,20220712,000000,54.58,56.15,53.61,55.36,511313,0
+LEGN.US,D,20220713,000000,54.15,56.8,54.09,55.05,891637,0
+LEGN.US,D,20220714,000000,54.77,55.135,53.3,53.66,852557,0
+LEGN.US,D,20220715,000000,53.76,54.48,52.05,53.45,628647,0
+LEGN.US,D,20220718,000000,53.8,54.28,49.84,50.06,758932,0
+LEGN.US,D,20220719,000000,50.6,52.4375,49.95,51.88,553930,0
+LEGN.US,D,20220720,000000,51.35,52.76,47.46,48.11,1212114,0
+LEGN.US,D,20220721,000000,48.09,50.405,47.62,49.5,1366859,0
+LEGN.US,D,20220722,000000,49.5,50.04,48.985,49.6,463731,0
+LEGN.US,D,20220725,000000,49.43,51.05,49.42,50.5,537490,0
+LEGN.US,D,20220726,000000,47.39,47.43,43.37,43.49,2931390,0
+LEGN.US,D,20220727,000000,45.36,48.72,43.62,48.21,4294888,0
+LEGN.US,D,20220728,000000,48,49.57,47.02,48.91,687869,0
+LEGN.US,D,20220729,000000,48.26,49,47.16,47.24,1033161,0
+LEGN.US,D,20220801,000000,46.97,47.03,44.91,45.1,856415,0
+LEGN.US,D,20220802,000000,45.11,46.7,45.03,46.54,474876,0
+LEGN.US,D,20220803,000000,47.23,48.5,47.23,48.12,685933,0
+LEGN.US,D,20220804,000000,48.91,50.25,48.79,50.02,361328,0
+LEGN.US,D,20220805,000000,50.24,50.49,48.43,49.85,662374,0
+LEGN.US,D,20220808,000000,50.08,50.36,48.4,49.53,706576,0
+LEGN.US,D,20220809,000000,49.53,50.41,47.65,48.51,650420,0
+LEGN.US,D,20220810,000000,48.97,49.01,47.615,48.88,417230,0
+LEGN.US,D,20220811,000000,49.07,49.39,46.02,46.09,856216,0
+LEGN.US,D,20220812,000000,45.97,47.345,45.8,46.98,521358,0
+LEGN.US,D,20220815,000000,46.99,47.23,46.38,46.72,305670,0
+LEGN.US,D,20220816,000000,46.58,46.91,44.83,45.95,579739,0
+LEGN.US,D,20220817,000000,45.85,46.14,44.84,45,672459,0
+LEGN.US,D,20220818,000000,44.52,45.695,43.7,45.06,730400,0
+LEGN.US,D,20220819,000000,44.77,45.57,44.37,45.43,389189,0
+LEGN.US,D,20220822,000000,45.44,46.64,44.73,45.3,396086,0
+LEGN.US,D,20220823,000000,44.98,47.285,44.78,46.06,709496,0
+LEGN.US,D,20220824,000000,45.7,48.58,45.56,47.96,937898,0
+LEGN.US,D,20220825,000000,48.5,48.9099,46.785,47.29,426119,0
+LEGN.US,D,20220826,000000,47.29,47.685,45.04,45.5,563303,0
+LEGN.US,D,20220829,000000,45.13,45.895,44.33,45.22,440431,0
+LEGN.US,D,20220830,000000,45.52,45.85,44.09,44.44,344120,0
+LEGN.US,D,20220831,000000,44.44,47,44.38,46.49,841422,0
+LEGN.US,D,20220901,000000,45.92,46.87,45.54,46.77,423842,0
+LEGN.US,D,20220902,000000,46.42,47.22,45.89,46.13,457436,0
+LEGN.US,D,20220906,000000,46.26,46.55,42.66,43.98,844028,0
+LEGN.US,D,20220907,000000,44.14,44.68,42.73,43.88,662736,0
+LEGN.US,D,20220908,000000,43.68,43.8614,42.1,43.62,1477988,0
+LEGN.US,D,20220909,000000,43.62,45.61,42.89,44.51,593245,0
+LEGN.US,D,20220912,000000,44.52,45.11,44.15,44.38,429239,0
+LEGN.US,D,20220913,000000,43.42,44.2,42.67,43.09,878742,0
+LEGN.US,D,20220914,000000,43.43,43.825,42.715,43.49,489634,0
+LEGN.US,D,20220915,000000,43.4,44.1,42.9,43.5,605391,0
+LEGN.US,D,20220916,000000,42.97,43.559,42.09,42.79,785715,0
+LEGN.US,D,20220919,000000,42.41,42.86,41.2,42,760154,0
+LEGN.US,D,20220920,000000,41.6,42.17,40.81,41.39,483257,0
+LEGN.US,D,20220921,000000,41.03,41.53,39.84,39.94,527013,0
+LEGN.US,D,20220922,000000,40,40.745,38.845,39.77,939256,0
+LEGN.US,D,20220923,000000,39.19,39.36,38.59,38.8,959654,0
+LEGN.US,D,20220926,000000,38.72,39.3575,38.525,38.75,524185,0
+LEGN.US,D,20220927,000000,39.04,39.86,38.22,38.35,886058,0
+LEGN.US,D,20220928,000000,38.81,40.56,37.92,40.36,1079251,0
+LEGN.US,D,20220929,000000,39.85,40.37,39.535,40.11,394290,0
+LEGN.US,D,20220930,000000,39.7,41.14,39.17,40.8,995718,0
+LEGN.US,D,20221003,000000,40.69,41.28,39.51,40.28,810039,0
+LEGN.US,D,20221004,000000,41.09,42.87,40.83,41.09,837657,0
+LEGN.US,D,20221005,000000,40.65,41.31,39.93,41.01,516973,0
+LEGN.US,D,20221006,000000,41.28,41.89,40.74,40.91,825194,0
+LEGN.US,D,20221007,000000,40.53,40.88,39.95,40.08,613174,0
+LEGN.US,D,20221010,000000,39.66,40.09,38.455,39,547407,0
+LEGN.US,D,20221011,000000,38.89,39.73,38.45,38.8,408465,0
+LEGN.US,D,20221012,000000,38.47,39.61,37.3,38.5,619730,0
+LEGN.US,D,20221013,000000,37.82,39.3,37.4,38.82,732827,0
+LEGN.US,D,20221014,000000,39.75,40.25,38.88,39.75,1029104,0
+LEGN.US,D,20221017,000000,40.16,40.56,39.52,40.2,598007,0
+LEGN.US,D,20221018,000000,41.44,46.59,41.29,45.91,2497676,0
+LEGN.US,D,20221019,000000,45.43,45.62,44.16,45.01,811908,0
+LEGN.US,D,20221020,000000,45.18,45.39,44.36,45,570896,0
+LEGN.US,D,20221021,000000,45,48.62,44.93,47.63,660600,0
+LEGN.US,D,20221024,000000,45.72,47.26,44.52,46.97,779878,0
+LEGN.US,D,20221025,000000,47.43,48.52,46.74,48.5,1437850,0
+LEGN.US,D,20221026,000000,48.72,50.5,48.48,48.83,521266,0
+LEGN.US,D,20221027,000000,49.09,49.11,47.15,47.16,361280,0
+LEGN.US,D,20221028,000000,46.97,49.65,46.94,49.56,455158,0
+LEGN.US,D,20221031,000000,48.5,50.36,48.4,49.82,649189,0
+LEGN.US,D,20221101,000000,50.6,51.6,50.255,51.01,988309,0
+LEGN.US,D,20221102,000000,51.64,51.78,50.2608,50.53,969148,0
+LEGN.US,D,20221103,000000,49.55,51.86,49.22,51.36,545738,0
+LEGN.US,D,20221104,000000,52,52.48,50,51.37,680096,0
+LEGN.US,D,20221107,000000,51.5,52.74,50.21,50.56,949430,0
+LEGN.US,D,20221108,000000,50.67,51.46,49.85,51.02,375177,0
+LEGN.US,D,20221109,000000,51.01,52.46,50.63,51.5,609169,0
+LEGN.US,D,20221110,000000,52,52.96,50.45,52,617289,0
+LEGN.US,D,20221111,000000,51.98,52.63,51.26,52.5,933763,0
+LEGN.US,D,20221114,000000,52.71,53.83,51.93,52.3,554467,0
+LEGN.US,D,20221115,000000,53,53.5,51.92,52.5,540545,0
+LEGN.US,D,20221116,000000,52.5,53.4,51.08,51.65,586141,0
+LEGN.US,D,20221117,000000,50.76,51.87,50.02,51.1,638224,0
+LEGN.US,D,20221118,000000,51.34,52.23,50.91,52.11,463331,0
+LEGN.US,D,20221121,000000,52.11,52.34,50.56,51.01,660536,0
+LEGN.US,D,20221122,000000,50.34,50.475,47.49,48.77,988422,0
+LEGN.US,D,20221123,000000,48.98,49.84,47.7001,48.65,652288,0
+LEGN.US,D,20221125,000000,48.54,49.21,47.905,48.11,277109,0
+LEGN.US,D,20221128,000000,47.98,50.495,47.98,48.15,552236,0
+LEGN.US,D,20221129,000000,48.48,49.69,48.475,48.51,412766,0
+LEGN.US,D,20221130,000000,48.84,51.66,48.53,51.51,741692,0
+LEGN.US,D,20221201,000000,51.12,51.95,49.46,49.77,329130,0
+LEGN.US,D,20221202,000000,49.14,51.53,48.81,50.92,350475,0
+LEGN.US,D,20221205,000000,51.14,51.87,49.385,50.99,535907,0
+LEGN.US,D,20221206,000000,52.44,54.29,51.5601,53.96,747648,0
+LEGN.US,D,20221207,000000,53.75,55.8,53.0401,54.9,1100144,0
+LEGN.US,D,20221208,000000,54.93,56.25,54.025,55.46,1012248,0
+LEGN.US,D,20221209,000000,55.46,55.82,53.045,53.55,670198,0
+LEGN.US,D,20221212,000000,53.57,53.57,49.11,52.05,1441673,0
+LEGN.US,D,20221213,000000,51.85,52.76,49.73,50.13,612036,0
+LEGN.US,D,20221214,000000,49.97,52.8,49.2136,51.88,981139,0
+LEGN.US,D,20221215,000000,51.25,52,50,51.84,360223,0
+LEGN.US,D,20221216,000000,51.13,51.95,49.69,50.95,988283,0
+LEGN.US,D,20221219,000000,50.91,51.31,48.74,49.25,447206,0
+LEGN.US,D,20221220,000000,49.57,50.97,48.75,50.46,430823,0
+LEGN.US,D,20221221,000000,50.49,51.43,50.07,50.52,383001,0
+LEGN.US,D,20221222,000000,50.13,50.57,49.76,50.36,368296,0
+LEGN.US,D,20221223,000000,49.98,50.56,49.185,49.82,400858,0
+LEGN.US,D,20221227,000000,49.78,50.86,48.225,48.69,451217,0
+LEGN.US,D,20221228,000000,48.45,49.55,48.03,48.05,1181855,0
+LEGN.US,D,20221229,000000,48.29,50.32,47.54,49.69,302722,0
+LEGN.US,D,20221230,000000,49.57,49.975,48.85,49.92,331908,0
+LEGN.US,D,20230103,000000,50.06,51.12,47.94,48.7,455970,0
+LEGN.US,D,20230104,000000,49.39,49.86,48.01,49.67,498909,0
+LEGN.US,D,20230105,000000,49.45,49.84,47.52,48.1,534857,0
+LEGN.US,D,20230106,000000,47.98,49.66,47.17,49.59,567706,0
+LEGN.US,D,20230109,000000,49.7,50.8075,46.44,46.6,659063,0
+LEGN.US,D,20230110,000000,46.48,55,46.48,49.81,1532288,0
+LEGN.US,D,20230111,000000,50,52.61,49.13,51.96,879649,0
+LEGN.US,D,20230112,000000,52.23,53.24,51.36,53.22,899469,0
+LEGN.US,D,20230113,000000,53,57.72,53,57.37,1203422,0
+LEGN.US,D,20230117,000000,56.33,57,54.2863,55.17,627727,0
+LEGN.US,D,20230118,000000,55,55.705,53.365,54.04,668891,0
+LEGN.US,D,20230119,000000,54.05,55.43,53.42,54.56,562699,0
+LEGN.US,D,20230120,000000,54.62,55.3323,53.34,54.23,637656,0
+LEGN.US,D,20230123,000000,53.99,54.98,52.1,53.98,602118,0
+LEGN.US,D,20230124,000000,54.23,55.6,49.53,54.23,988030,0
+LEGN.US,D,20230125,000000,52.67,53.86,52.31,53.25,512614,0
+LEGN.US,D,20230126,000000,53.39,54.54,53.03,53.84,302760,0
+LEGN.US,D,20230127,000000,55.04,56.19,51.12,52.71,1488208,0
+LEGN.US,D,20230130,000000,53.11,53.11,50.03,50.13,817675,0
+LEGN.US,D,20230131,000000,50.26,52.06,50.25,50.5,593941,0
+LEGN.US,D,20230201,000000,51.29,52.13,50.8,51.8,1051781,0
+LEGN.US,D,20230202,000000,52.99,52.99,50.81,51.65,732111,0
+LEGN.US,D,20230203,000000,50.59,53.02,50.26,52.24,890380,0
+LEGN.US,D,20230206,000000,51.72,52.34,48.93,49.66,663529,0
+LEGN.US,D,20230207,000000,49.65,50.8,48.87,50.65,289888,0
+LEGN.US,D,20230208,000000,50.68,50.68,48.945,49.15,503148,0
+LEGN.US,D,20230209,000000,49.81,50.62,49.05,49.45,293644,0
+LEGN.US,D,20230210,000000,49.23,50.18,48.65,49,432290,0
+LEGN.US,D,20230213,000000,49.02,50.36,48.25,49.85,432903,0
+LEGN.US,D,20230214,000000,49.44,50.025,48.23,48.31,1464196,0
+LEGN.US,D,20230215,000000,48.32,48.91,47.94,48.85,425813,0
+LEGN.US,D,20230216,000000,48.49,49.48,48.412,49.04,357355,0
+LEGN.US,D,20230217,000000,48.87,50.28,48.46,50.01,282308,0
+LEGN.US,D,20230221,000000,49.22,49.675,47.84,47.89,502721,0
+LEGN.US,D,20230222,000000,47.48,47.85,46.81,47.27,872070,0
+LEGN.US,D,20230223,000000,47.38,47.8,45.98,46.52,649301,0
+LEGN.US,D,20230224,000000,46.04,46.625,45.09,45.29,479960,0
+LEGN.US,D,20230227,000000,46.03,46.72,45.1,46.32,511540,0
+LEGN.US,D,20230228,000000,46.34,47.27,45.74,46.18,1699041,0
+LEGN.US,D,20230301,000000,46.7,48.04,46.5,47.15,523233,0
+LEGN.US,D,20230302,000000,46.74,47.12,45.84,45.93,401569,0
+LEGN.US,D,20230303,000000,46.25,47.15,45.91,46.28,344681,0
+LEGN.US,D,20230306,000000,46.26,47.44,46.05,46.76,299291,0
+LEGN.US,D,20230307,000000,46.6,46.85,45.805,46.34,333170,0
+LEGN.US,D,20230308,000000,45.98,46.76,45.5,46.14,379008,0
+LEGN.US,D,20230309,000000,46.18,46.57,44.89,44.89,530085,0
+LEGN.US,D,20230310,000000,44.82,44.855,42.905,43.42,680294,0
+LEGN.US,D,20230313,000000,43.14,45.79,43.03,45.26,368842,0
+LEGN.US,D,20230314,000000,45.56,47.26,45.37,47.21,652941,0
+LEGN.US,D,20230315,000000,46.55,47.14,45.8,46.91,449012,0
+LEGN.US,D,20230316,000000,46.56,47.745,45.68,46.68,375107,0
+LEGN.US,D,20230317,000000,46.28,46.99,44.47,45.72,841228,0
+LEGN.US,D,20230320,000000,45.88,46.3775,44.07,46.23,204140,0
+LEGN.US,D,20230321,000000,45.99,46.4,44.56,44.97,503600,0
+LEGN.US,D,20230322,000000,44.85,44.85,43.58,43.66,496966,0
+LEGN.US,D,20230323,000000,44.14,44.82,43.625,43.82,665581,0
+LEGN.US,D,20230324,000000,44.49,46.11,43.355,46.06,496370,0
+LEGN.US,D,20230327,000000,45.73,47.39,45.45,46.97,299753,0
+LEGN.US,D,20230328,000000,47.11,48.13,46.6,46.81,407568,0
+LEGN.US,D,20230329,000000,48,48.73,47.03,48.14,254176,0
+LEGN.US,D,20230330,000000,48.36,48.88,46.925,48,435368,0
+LEGN.US,D,20230331,000000,47.01,48.41,46.16,48.22,849165,0
+LEGN.US,D,20230403,000000,47.14,47.9,44.52,47.06,871248,0
+LEGN.US,D,20230404,000000,46.36,47.1,45.905,46.28,726194,0
+LEGN.US,D,20230405,000000,46.43,48.17,46.265,48.17,842649,0
+LEGN.US,D,20230406,000000,48.62,51.31,48.2,51.27,671320,0
+LEGN.US,D,20230410,000000,51.14,51.685,48.37,49.78,744956,0
+LEGN.US,D,20230411,000000,50.22,51.4,48.8,50.56,447819,0
+LEGN.US,D,20230412,000000,51.03,51.04,50.28,50.5,581615,0
+LEGN.US,D,20230413,000000,50.85,53.3,50.52,53.16,647817,0
+LEGN.US,D,20230414,000000,53.25,53.55,52.3701,53.02,796473,0
+LEGN.US,D,20230417,000000,53.54,55.5,53.51,54.75,1110436,0
+LEGN.US,D,20230418,000000,55,55.23,52.16,52.24,635147,0
+LEGN.US,D,20230419,000000,58.21,63.32,57.6324,62.5,9146760,0
+LEGN.US,D,20230420,000000,62.85,63.875,60.04,63.75,2159281,0
+LEGN.US,D,20230421,000000,64,70,63.8,69.7,2476905,0
+LEGN.US,D,20230424,000000,69.97,69.97,65.52,68.06,1567346,0
+LEGN.US,D,20230425,000000,68.63,69.93,67.45,68.6,974757,0
+LEGN.US,D,20230426,000000,68.81,68.81,67.2535,67.95,513501,0
+LEGN.US,D,20230427,000000,68.39,69.24,67.78,68.82,657383,0
+LEGN.US,D,20230428,000000,68.46,70.15,67.7128,68.71,560476,0
+LEGN.US,D,20230501,000000,68.49,69.19,67.06,67.24,621258,0
+LEGN.US,D,20230502,000000,67,67.25,64.9,65.64,857069,0
+LEGN.US,D,20230503,000000,65.98,67.27,65.07,66.32,541584,0
+LEGN.US,D,20230504,000000,65.97,68.25,65.36,67.04,701986,0
+LEGN.US,D,20230505,000000,66.82,67.92,66.1,66.99,558066,0
+LEGN.US,D,20230508,000000,65.37,68.92,65.01,68.74,864746,0
+LEGN.US,D,20230509,000000,67.97,68.47,66.35,67.87,746792,0
+LEGN.US,D,20230510,000000,68.31,70.48,67.62,70.25,574471,0
+LEGN.US,D,20230511,000000,70.34,70.97,69.14,70.55,512156,0
+LEGN.US,D,20230512,000000,70.31,70.63,69.22,70.26,266236,0
+LEGN.US,D,20230515,000000,70.6,73.3,69.97,73.14,529129,0
+LEGN.US,D,20230516,000000,72.78,72.885,69.3,72.75,493475,0
+LEGN.US,D,20230517,000000,72.72,72.72,69.04,71.35,747939,0
+LEGN.US,D,20230518,000000,70.48,71.31,68.19,68.94,536498,0
+LEGN.US,D,20230519,000000,72.12,73,69.26,69.73,575331,0
+LEGN.US,D,20230522,000000,70,70.5899,68.25,68.96,398210,0
+LEGN.US,D,20230523,000000,68.42,68.81,66.32,66.54,548796,0
+LEGN.US,D,20230524,000000,66.04,67.55,65.33,66.04,1054243,0
+LEGN.US,D,20230525,000000,65.08,65.08,60.77,63.28,873681,0
+LEGN.US,D,20230526,000000,63.5,63.9,61.75,63.13,472645,0
+LEGN.US,D,20230530,000000,62.73,64.12,62.17,64.08,462585,0
+LEGN.US,D,20230531,000000,64.23,64.8499,62.835,64.17,925463,0
+LEGN.US,D,20230601,000000,64.88,65.44,63.38,63.62,873515,0
+LEGN.US,D,20230602,000000,63.72,63.865,62.63,63.38,572377,0
+LEGN.US,D,20230605,000000,62.91,65.65,61.4672,65.32,1185145,0
+LEGN.US,D,20230606,000000,66.57,69.95,66.0801,68.06,1259661,0
+LEGN.US,D,20230607,000000,67.91,68.98,67.02,68.2,677960,0
+LEGN.US,D,20230608,000000,68,69.81,67.67,68.91,442173,0
+LEGN.US,D,20230609,000000,69.23,69.23,67.62,67.62,574968,0
+LEGN.US,D,20230612,000000,67.7,69.24,67.7,68.29,875118,0
+LEGN.US,D,20230613,000000,69.19,70.45,68.35,70.1,1343056,0
+LEGN.US,D,20230614,000000,69.78,70.26,68.045,68.97,1877362,0
+LEGN.US,D,20230615,000000,68.34,72.21,68.205,71.25,1078476,0
+LEGN.US,D,20230616,000000,71.94,72.17,69.97,70.07,897495,0
+LEGN.US,D,20230620,000000,69.15,72.29,67.79,72.25,934154,0
+LEGN.US,D,20230621,000000,73.13,74.78,71.14,73.99,989305,0
+LEGN.US,D,20230622,000000,73.72,75.4533,72.8,75.01,872086,0
+LEGN.US,D,20230623,000000,74.68,75,73.34,74.28,504105,0
+LEGN.US,D,20230626,000000,73.9,74.45,71.85,72.36,575603,0
+LEGN.US,D,20230627,000000,72.71,73.24,71.26,72.16,558658,0
+LEGN.US,D,20230628,000000,71.65,71.985,69.82,70.2,777686,0
+LEGN.US,D,20230629,000000,69.31,71,69.04,70.2,323551,0
+LEGN.US,D,20230630,000000,70.5,71.74,68.72,69.03,741569,0
+LEGN.US,D,20230703,000000,68.52,69.2,67.75,68.86,234936,0
+LEGN.US,D,20230705,000000,68.65,69.53,67.64,68.37,413151,0
+LEGN.US,D,20230706,000000,67.9,69.03,66.93,68.7,722159,0
+LEGN.US,D,20230707,000000,69.06,70.07,68.07,68.89,422065,0
+LEGN.US,D,20230710,000000,68.88,71.17,68.88,71.05,630470,0
+LEGN.US,D,20230711,000000,71.04,71.91,70.15,71.71,515673,0
+LEGN.US,D,20230712,000000,72.47,72.47,69.22,69.63,327135,0
+LEGN.US,D,20230713,000000,69.56,70.05,68.52,69,448194,0
+LEGN.US,D,20230714,000000,69,69.72,68.3,69.46,294715,0
+LEGN.US,D,20230717,000000,69.54,71.87,69.54,70.04,437660,0
+LEGN.US,D,20230718,000000,69.89,71.36,69.27,71.13,490015,0
+LEGN.US,D,20230719,000000,71.25,73.375,69.9,70.42,1057917,0
+LEGN.US,D,20230720,000000,73.2,76.24,72.79,76.01,2193926,0
+LEGN.US,D,20230721,000000,76.94,77.32,73.86,74.66,814568,0
+LEGN.US,D,20230724,000000,74.34,75.14,72.71,73.03,633677,0
+LEGN.US,D,20230725,000000,72.81,76.16,71.62,75.23,1025333,0
+LEGN.US,D,20230726,000000,74.8,76.13,74.735,75.1,664635,0
+LEGN.US,D,20230727,000000,75.79,76.48,74.75,75.7,824589,0
+LEGN.US,D,20230728,000000,76.75,77.3,75.75,76.5,331402,0
+LEGN.US,D,20230731,000000,76.21,76.21,73.67,75.52,654317,0
+LEGN.US,D,20230801,000000,75.52,75.87,74.26,74.62,335009,0
+LEGN.US,D,20230802,000000,74.62,75.3599,73.39,74.99,322640,0
+LEGN.US,D,20230803,000000,74.75,75.23,74.13,74.5,455181,0
+LEGN.US,D,20230804,000000,74.26,75.65,71.82,71.91,380817,0
+LEGN.US,D,20230807,000000,71.81,71.8726,69.79,69.93,698573,0
+LEGN.US,D,20230808,000000,69.88,71.58,68.23,68.38,704911,0
+LEGN.US,D,20230809,000000,68.14,70.37,67.76,69.93,596158,0
+LEGN.US,D,20230810,000000,70.03,72.62,69.6,70.38,512019,0
+LEGN.US,D,20230811,000000,70.1,71.63,70.1,71.28,419745,0
+LEGN.US,D,20230814,000000,71.36,72.29,69.36,70.35,603900,0
+LEGN.US,D,20230815,000000,64.15,68.8,63,66.95,1504151,0
+LEGN.US,D,20230816,000000,67.2,68.47,66.5025,67.65,587688,0
+LEGN.US,D,20230817,000000,67.9,68.285,66.68,66.9,510663,0
+LEGN.US,D,20230818,000000,66.41,67.23,66.01,66.36,353703,0
+LEGN.US,D,20230821,000000,66.54,68.275,66.1,68.08,283661,0
+LEGN.US,D,20230822,000000,68.14,70.14,68.14,69.61,387711,0
+LEGN.US,D,20230823,000000,69.7,70.52,68.46,69.06,386489,0
+LEGN.US,D,20230824,000000,69.49,70.62,68.68,70.07,427335,0
+LEGN.US,D,20230825,000000,70.48,70.48,69.355,69.78,281367,0
+LEGN.US,D,20230828,000000,69.83,70.64,68.25,69.09,212354,0
+LEGN.US,D,20230829,000000,69.27,69.86,68.31,69.47,345833,0
+LEGN.US,D,20230830,000000,69.42,70.14,69.32,69.58,296598,0
+LEGN.US,D,20230831,000000,68.97,70.05,68.91,69.36,492885,0
+LEGN.US,D,20230901,000000,69.42,72.38,69.06,71.59,342649,0
+LEGN.US,D,20230905,000000,71.53,71.68,67.79,68.75,470502,0
+LEGN.US,D,20230906,000000,68.73,68.73,66.1,67.16,520458,0
+LEGN.US,D,20230907,000000,66.83,67.72,66.03,66.32,355648,0
+LEGN.US,D,20230908,000000,66.32,68.81,66.32,67.64,342431,0
+LEGN.US,D,20230911,000000,68.24,70.521,67.915,70.11,344571,0
+LEGN.US,D,20230912,000000,69.99,70,66.54,66.63,515780,0
+LEGN.US,D,20230913,000000,65.55,67.1,64.73,65.38,637507,0
+LEGN.US,D,20230914,000000,64.72,66.02,64.65,65.11,356721,0
+LEGN.US,D,20230915,000000,64.95,66.6,64.1501,66.35,658865,0
+LEGN.US,D,20230918,000000,66.45,67.53,65.32,66.74,397917,0
+LEGN.US,D,20230919,000000,66.89,67.39,64.92,65.47,277922,0
+LEGN.US,D,20230920,000000,65.62,66.07,64.22,64.24,396302,0
+LEGN.US,D,20230921,000000,63.2,64.87,62.62,63.54,606936,0
+LEGN.US,D,20230922,000000,64.01,64.5699,62.41,63.16,397803,0
+LEGN.US,D,20230925,000000,61.91,64.06,61.63,63.39,804765,0
+LEGN.US,D,20230926,000000,63.11,64.56,62.9,64.36,284478,0
+LEGN.US,D,20230927,000000,65,68.66,64.7,68,638821,0
+LEGN.US,D,20230928,000000,67.73,67.73,65.95,67.31,506019,0
+LEGN.US,D,20230929,000000,67.94,68.23,66.72,67.17,525950,0
+LEGN.US,D,20231002,000000,67.16,67.16,63.85,64.9,517267,0
+LEGN.US,D,20231003,000000,64.84,65.25,61.31,64.76,800720,0
+LEGN.US,D,20231004,000000,64.58,65.26,62.76,63.87,532351,0
+LEGN.US,D,20231005,000000,63.74,65.92,61.81,65.56,459286,0
+LEGN.US,D,20231006,000000,65.56,67.47,62.245,67.27,303669,0
+LEGN.US,D,20231009,000000,66.36,67.19,65.9,66.92,195639,0
+LEGN.US,D,20231010,000000,66.95,68.16,66.73,66.86,328238,0
+LEGN.US,D,20231011,000000,66.9,67.75,65.285,66.67,378564,0
+LEGN.US,D,20231012,000000,66.9,67.04,64.435,65.51,981765,0
+LEGN.US,D,20231013,000000,65.76,66.52,64.38,66.5,462957,0
+LEGN.US,D,20231016,000000,67.14,70.6,66.35,69.74,1067413,0
+LEGN.US,D,20231017,000000,68.63,70.78,67.25,67.72,547122,0
+LEGN.US,D,20231018,000000,68.655,69.37,66.09,67.2,494435,0
+LEGN.US,D,20231019,000000,66.94,67.32,66.03,66.48,498850,0
+LEGN.US,D,20231020,000000,66.13,67.81,65.17,66.54,377246,0
+LEGN.US,D,20231023,000000,65.95,67.765,64.68,65.39,678725,0
+LEGN.US,D,20231024,000000,66.46,67.17,65.82,66.61,296132,0
+LEGN.US,D,20231025,000000,66.41,67.655,63.24,63.98,376161,0
+LEGN.US,D,20231026,000000,63.59,64.99,62.75,64.27,407618,0
+LEGN.US,D,20231027,000000,64.17,65.21,63.525,63.67,499282,0
+LEGN.US,D,20231030,000000,64.49,66.05,64.49,65.64,679962,0
+LEGN.US,D,20231031,000000,65.7,67.545,65.31,66.07,558253,0
+LEGN.US,D,20231101,000000,66.76,68.02,66.17,66.81,680513,0
+LEGN.US,D,20231102,000000,67.16,67.35,64.43,64.78,679619,0
+LEGN.US,D,20231103,000000,64.92,67.865,64.92,65.97,761939,0
+LEGN.US,D,20231106,000000,68.09,68.185,65.575,65.9,722458,0
+LEGN.US,D,20231107,000000,66.18,67.25,65.485,66.5,536260,0
+LEGN.US,D,20231108,000000,66.37,66.89,64.62,65.34,389017,0
+LEGN.US,D,20231109,000000,65.14,65.14,62.84,64.21,541804,0
+LEGN.US,D,20231110,000000,64.1,64.82,63.15,64.43,538206,0
+LEGN.US,D,20231113,000000,68,68,62.78,64.64,678151,0
+LEGN.US,D,20231114,000000,65.86,66.4,62.52,64.48,701761,0
+LEGN.US,D,20231115,000000,65.56,66.83,64.89,64.97,716455,0
+LEGN.US,D,20231116,000000,64.82,64.82,62.78,63.58,633608,0
+LEGN.US,D,20231117,000000,63.8,64.625,62.93,64.56,918782,0
+LEGN.US,D,20231120,000000,64.04,64.3,60.26,60.5,1728586,0
+LEGN.US,D,20231121,000000,60.51,60.72,56.5,57.25,1707168,0
+LEGN.US,D,20231122,000000,59,60.7525,58.88,60.11,1199672,0
+LEGN.US,D,20231124,000000,60.11,62.54,60.11,60.49,280767,0
+LEGN.US,D,20231127,000000,61.02,61.762,59.94,61.56,878218,0
+LEGN.US,D,20231128,000000,61.69,62.94,57.24,59.99,3409587,0
+LEGN.US,D,20231129,000000,59.06,60.46,58.88,59.82,739174,0
+LEGN.US,D,20231130,000000,60.79,62.09,60.2,60.82,2740308,0
+LEGN.US,D,20231201,000000,61.03,61.03,58.87,59.99,934450,0
+LEGN.US,D,20231204,000000,60.13,62.66,59.05,62.65,1810954,0
+LEGN.US,D,20231205,000000,62.67,64.15,61.91,62.26,848911,0
+LEGN.US,D,20231206,000000,62.68,63.19,60.44,61.24,1467864,0
+LEGN.US,D,20231207,000000,61.24,62.81,59.81,61.42,668803,0
+LEGN.US,D,20231208,000000,61.54,61.74,58.65,59.28,1119800,0
+LEGN.US,D,20231211,000000,58.96,60.285,57.53,59.99,2563975,0
+LEGN.US,D,20231212,000000,60.46,62.41,59.24,62.13,1058860,0
+LEGN.US,D,20231213,000000,62.38,62.38,60,60.43,1231371,0
+LEGN.US,D,20231214,000000,60.62,62.63,59.9,61.38,1205153,0
+LEGN.US,D,20231215,000000,61.33,62,60.24,61.29,669268,0
+LEGN.US,D,20231218,000000,61.29,62.3,60.9,62.05,567316,0
+LEGN.US,D,20231219,000000,62,62.83,61.34,61.76,675102,0
+LEGN.US,D,20231220,000000,61.77,62.27,59.9,60.01,706410,0
+LEGN.US,D,20231221,000000,60.04,60.78,59.9,60.04,618499,0
+LEGN.US,D,20231222,000000,59.65,60.78,57.1,59.82,1653459,0
+LEGN.US,D,20231226,000000,59.58,60.34,58.92,59.13,581506,0
+LEGN.US,D,20231227,000000,59.13,59.49,57.81,58.7,674569,0
+LEGN.US,D,20231228,000000,59.11,60.25,58.79,59.81,601010,0
+LEGN.US,D,20231229,000000,60.5,60.52,59.14,60.17,456517,0
+LEGN.US,D,20240102,000000,59.46,60.94,58.98,59.1,1021306,0
+LEGN.US,D,20240103,000000,59.21,59.38,57,57.93,933293,0
+LEGN.US,D,20240104,000000,57.19,57.8975,56.54,56.55,1125803,0
+LEGN.US,D,20240105,000000,56.18,56.74,55.01,56.44,1006435,0
+LEGN.US,D,20240108,000000,56.38,58.24,55,58.14,1064071,0
+LEGN.US,D,20240109,000000,57.64,59.18,57.28,59.12,623772,0
+LEGN.US,D,20240110,000000,58.81,59.74,57.55,58.54,889756,0
+LEGN.US,D,20240111,000000,58.41,59.12,57.47,59.05,539771,0
+LEGN.US,D,20240112,000000,59.05,61.29,58.31,60.77,881698,0
+LEGN.US,D,20240116,000000,60.24,60.91,59.23,60.35,1321132,0
+LEGN.US,D,20240117,000000,59.44,60.75,59.07,59.89,755211,0
+LEGN.US,D,20240118,000000,60.22,60.22,55.8,57.03,1392608,0
+LEGN.US,D,20240119,000000,57.18,57.18,56.01,56.68,876235,0
+LEGN.US,D,20240122,000000,56.46,57.73,55.38,56.2,1250818,0
+LEGN.US,D,20240123,000000,51.23,61.17,51.07,60.79,3340947,0
+LEGN.US,D,20240124,000000,61.85,61.85,58.69,60.1,1526161,0
+LEGN.US,D,20240125,000000,60.87,60.87,57.58,58.13,512432,0
+LEGN.US,D,20240126,000000,57.68,57.78,56.21,56.55,1472301,0
+LEGN.US,D,20240129,000000,56.84,56.84,55.018,55.79,1088871,0
+LEGN.US,D,20240130,000000,55.15,55.925,54.1,55.57,902367,0
+LEGN.US,D,20240131,000000,55.6,56.12,54.56,55.06,783913,0
+LEGN.US,D,20240201,000000,55.23,56.26,54.59,56.22,527597,0
+LEGN.US,D,20240202,000000,55.62,56.53,53.99,55.76,978874,0
+LEGN.US,D,20240205,000000,56.19,58.52,55.37,58.46,771447,0
+LEGN.US,D,20240206,000000,58.96,59.76,58.24,59.41,789564,0
+LEGN.US,D,20240207,000000,59.12,59.3,58.02,58.62,911229,0
+LEGN.US,D,20240208,000000,58.7,58.975,57.202,58.72,383835,0
+LEGN.US,D,20240209,000000,58.96,61.165,58.77,60.97,683626,0
+LEGN.US,D,20240212,000000,60.89,61.37,59.94,60.48,766557,0
+LEGN.US,D,20240213,000000,59.51,60.58,58.33,58.67,558371,0
+LEGN.US,D,20240214,000000,59.19,59.19,57.58,57.83,426696,0
+LEGN.US,D,20240215,000000,58.46,58.46,56.76,57.05,708519,0
+LEGN.US,D,20240216,000000,57.74,58.55,56.82,58.11,690492,0
+LEGN.US,D,20240220,000000,58.19,60.14,58.19,60.1,749279,0
+LEGN.US,D,20240221,000000,60.11,60.5,58.98,59.83,471380,0
+LEGN.US,D,20240222,000000,59.95,62.62,59.9,61.72,642824,0
+LEGN.US,D,20240223,000000,63,66.16,62.585,66.1,1369617,0
+LEGN.US,D,20240226,000000,66.1,69.41,66.1,67,1194001,0
+LEGN.US,D,20240227,000000,68,70.13,67.22,69.99,1165078,0
+LEGN.US,D,20240228,000000,69.5,70.11,67.35,67.78,748019,0
+LEGN.US,D,20240229,000000,68.18,68.52,64.92,65.16,677208,0
+LEGN.US,D,20240301,000000,65.34,66.17,65.04,65.53,372096,0
+LEGN.US,D,20240304,000000,65.77,65.92,62.55,64.51,587937,0
+LEGN.US,D,20240305,000000,63.77,64.085,62.17,63.66,454799,0
+LEGN.US,D,20240306,000000,63.57,65.135,63.07,63.78,480832,0
+LEGN.US,D,20240307,000000,63.53,64.62,61.67,64.22,791636,0
+LEGN.US,D,20240308,000000,64.44,64.65,62.6275,63.25,998358,0
+LEGN.US,D,20240311,000000,63.93,66.34,63.93,65.19,1357003,0
+LEGN.US,D,20240312,000000,64.77,66.31,63.97,65.13,833467,0
+LEGN.US,D,20240313,000000,61.9,69.24,61.3,68.01,2040276,0
+LEGN.US,D,20240314,000000,67.86,69.03,64.36,66.11,1687608,0
+LEGN.US,D,20240315,000000,65.93,69.17,63.53,64.02,2541257,0
+LEGN.US,D,20240318,000000,64.49,65.45,63.37,64.66,1316333,0
+LEGN.US,D,20240319,000000,63.65,64.28,61.06,62.82,1598014,0
+LEGN.US,D,20240320,000000,62.52,62.78,59.91,60.03,1454538,0
+LEGN.US,D,20240321,000000,59.8,60.902,57.65,58.24,1256876,0
+LEGN.US,D,20240322,000000,58.05,59.14,57.15,58.14,874758,0
+LEGN.US,D,20240325,000000,58.99,59.54,56.34,56.66,871519,0
+LEGN.US,D,20240326,000000,56.56,57.82,55.3,55.9,764592,0
+LEGN.US,D,20240327,000000,55.86,57.07,54.69,56.93,628703,0
+LEGN.US,D,20240328,000000,56.59,56.87,55,56.09,661678,0
+LEGN.US,D,20240401,000000,57.37,57.64,55.95,57.22,870092,0
+LEGN.US,D,20240402,000000,57.01,57.15,55.91,56.43,685478,0
+LEGN.US,D,20240403,000000,57.25,57.25,55.21,56.38,690865,0
+LEGN.US,D,20240404,000000,56.66,57.12,54.825,55.14,959803,0
+LEGN.US,D,20240405,000000,55.07,55.24,53.8525,54.93,645741,0
+LEGN.US,D,20240408,000000,55,55.94,54.2,54.8,1662391,0
+LEGN.US,D,20240409,000000,54.24,56.78,54.12,56.36,1244213,0
+LEGN.US,D,20240410,000000,55,56.14,54.86,55.49,551097,0
+LEGN.US,D,20240411,000000,55.5,55.62,54.1,55.01,601446,0
+LEGN.US,D,20240412,000000,54.68,54.68,52.92,52.92,526643,0
+LEGN.US,D,20240415,000000,52.82,53.55,51.47,51.71,966931,0
+LEGN.US,D,20240416,000000,50,50.58,48.98,50.12,2695726,0
+LEGN.US,D,20240417,000000,51.39,51.545,48.03,48.83,1411963,0
+LEGN.US,D,20240418,000000,48.5,48.97,47.085,47.12,816010,0
+LEGN.US,D,20240419,000000,47.12,47.3,45.68,46.14,1253872,0
+LEGN.US,D,20240422,000000,46.37,47.17,45.52,47.06,756637,0
+LEGN.US,D,20240423,000000,47.54,47.85,45.7,47.45,1813170,0
+LEGN.US,D,20240424,000000,48.18,48.55,45.12,45.17,1089079,0
+LEGN.US,D,20240425,000000,44.94,45.19,44.06,44.42,1849777,0
+LEGN.US,D,20240426,000000,44.3,45.32,44.28,45.3,895893,0
+LEGN.US,D,20240429,000000,45.64,46.47,45.055,45.14,963252,0
+LEGN.US,D,20240430,000000,44.99,45.76,43.64,43.74,1309587,0
+LEGN.US,D,20240501,000000,43.69,44.76,42.075,43.98,1520307,0
+LEGN.US,D,20240502,000000,44.5,45.97,43.65,45.93,996334,0
+LEGN.US,D,20240503,000000,46.33,46.81,45.24,45.41,689465,0
+LEGN.US,D,20240506,000000,45.29,45.525,44.7201,45.26,570321,0
+LEGN.US,D,20240507,000000,45.22,46.4,44.73,45.99,689704,0
+LEGN.US,D,20240508,000000,45.71,45.7999,44.65,45.72,586301,0
+LEGN.US,D,20240509,000000,45.77,46.17,45.28,45.52,528848,0
+LEGN.US,D,20240510,000000,45.65,45.7,42.955,43.24,887591,0
+LEGN.US,D,20240513,000000,46.28,46.89,42.21,42.97,1328091,0
+LEGN.US,D,20240514,000000,43.27,44.49,42.11,44.38,1110387,0
+LEGN.US,D,20240515,000000,44.83,45.91,44.65,45.76,1052434,0
+LEGN.US,D,20240516,000000,45.2,46.43,45.2,46.37,1049636,0
+LEGN.US,D,20240517,000000,45.9,46.52,44.76,45.16,566508,0
+LEGN.US,D,20240520,000000,45.42,46.19,45.13,45.43,732550,0
+LEGN.US,D,20240521,000000,45.09,45.495,42.63,42.96,930117,0
+LEGN.US,D,20240522,000000,43.15,44.21,42.39,42.6,855054,0
+LEGN.US,D,20240523,000000,42.6,42.6,39.13,39.5,2437395,0
+LEGN.US,D,20240524,000000,39.55,42.12,39.55,41.41,1631479,0
+LEGN.US,D,20240528,000000,41.62,41.905,40.76,41.68,1120462,0
+LEGN.US,D,20240529,000000,41.4,42.29,41.03,42.08,848552,0
+LEGN.US,D,20240530,000000,42.21,43.83,42.17,43.33,867584,0
+LEGN.US,D,20240531,000000,43.54,45.03,39.88,40.01,3386853,0
+LEGN.US,D,20240603,000000,40,40.34,38.6,40.03,3010313,0
+LEGN.US,D,20240604,000000,40.68,41.67,39.74,41.34,2122113,0
+LEGN.US,D,20240605,000000,41.47,43.69,40.53,43.64,1564395,0
+LEGN.US,D,20240606,000000,43.83,46.6,43.19,46.56,2232906,0
+LEGN.US,D,20240607,000000,45.94,46.94,45.48,45.57,965307,0
+LEGN.US,D,20240610,000000,45.32,46.24,44.79,45.54,738333,0
+LEGN.US,D,20240611,000000,45.2,45.37,43.13,44.25,1383534,0
+LEGN.US,D,20240612,000000,44.88,46.5455,44.2501,45.75,1694780,0
+LEGN.US,D,20240613,000000,46.2,46.2,43.625,43.67,889687,0
+LEGN.US,D,20240614,000000,43.28,43.77,42.17,42.45,595993,0
+LEGN.US,D,20240617,000000,43.59,43.59,41.1,41.5,1098380,0
+LEGN.US,D,20240618,000000,41.58,41.58,40.29,40.48,670039,0
+LEGN.US,D,20240620,000000,40.31,41.5,40.24,40.8,1182462,0
+LEGN.US,D,20240621,000000,41.45,42.84,40.635,42.61,1104357,0
+LEGN.US,D,20240624,000000,42.85,43.9,42.39,43.09,885190,0
+LEGN.US,D,20240625,000000,42.63,43.64,41.89,43.52,1180911,0
+LEGN.US,D,20240626,000000,43.23,45.31,42.61,44.89,1164891,0
+LEGN.US,D,20240627,000000,44.22,44.98,43.74,44.66,652601,0
+LEGN.US,D,20240628,000000,44.76,44.7899,43.64,44.29,571398,0
+LEGN.US,D,20240701,000000,44.63,46.49,44.505,46.02,1556321,0
+LEGN.US,D,20240702,000000,46.14,47.3856,44.57,44.74,908357,0
+LEGN.US,D,20240703,000000,44.66,46.69,44.19,45.91,356980,0
+LEGN.US,D,20240705,000000,45.64,46.88,45.31,46.3,535970,0
+LEGN.US,D,20240708,000000,46.37,47.73,46.31,47.41,447905,0
+LEGN.US,D,20240709,000000,47.36,47.73,46.02,46.71,633758,0
+LEGN.US,D,20240710,000000,46.56,47.555,46.2,47.32,271579,0
+LEGN.US,D,20240711,000000,47.79,49.455,47.12,48.5,1047018,0
+LEGN.US,D,20240712,000000,49.39,57.5,48.215,54.37,4891167,0
+LEGN.US,D,20240715,000000,55.01,57.49,53.01,53.99,2370524,0
+LEGN.US,D,20240716,000000,54.47,57.82,54.27,55.9,1681963,0
+LEGN.US,D,20240717,000000,55,56.8598,54.28,55,2495251,0
+LEGN.US,D,20240718,000000,54.97,60,54.715,58.24,1453797,0
+LEGN.US,D,20240719,000000,58.05,58.89,56.63,58.74,961241,0
+LEGN.US,D,20240722,000000,59.28,60.19,58.5,58.93,837415,0
+LEGN.US,D,20240723,000000,58.98,60.35,58.12,59.88,1194035,0
+LEGN.US,D,20240724,000000,59.75,60.34,58.8,59.67,568568,0
+LEGN.US,D,20240725,000000,59.5,60.87,58.98,59.14,1404082,0
+LEGN.US,D,20240726,000000,58.57,59.42,55.925,56.61,979061,0
+LEGN.US,D,20240729,000000,56.25,56.825,55.73,56.38,593651,0
+LEGN.US,D,20240730,000000,56.4,57.52,55.5903,56.85,785727,0
+LEGN.US,D,20240731,000000,57.26,58,56.05,56.39,654325,0
+LEGN.US,D,20240801,000000,56.25,56.97,54.95,55,868524,0
+LEGN.US,D,20240802,000000,53.95,55.12,53.04,54.68,628430,0
+LEGN.US,D,20240805,000000,51.86,55.63,51.54,53.38,1145796,0
+LEGN.US,D,20240806,000000,54.39,56.17,53.95,55.24,948538,0
+LEGN.US,D,20240807,000000,55.58,56.28,55.02,55.06,1272537,0
+LEGN.US,D,20240808,000000,55.46,56.96,54.79,56.91,539157,0
+LEGN.US,D,20240809,000000,58.9,58.9,55,55.9,786690,0
+LEGN.US,D,20240812,000000,57.24,58.38,56.01,56.25,746897,0
+LEGN.US,D,20240813,000000,56.61,57.095,55.87,57.08,536525,0
+LEGN.US,D,20240814,000000,57.37,58,54.64,54.68,989815,0
+LEGN.US,D,20240815,000000,54.91,55.79,54.7,55.75,595825,0
+LEGN.US,D,20240816,000000,55.5,57.06,55.42,56.89,624071,0
+LEGN.US,D,20240819,000000,56.89,57.75,56.6301,56.95,393004,0
+LEGN.US,D,20240820,000000,56.52,57.32,56.175,57.06,276743,0
+LEGN.US,D,20240821,000000,57.52,57.7,56.25,56.46,613589,0
+LEGN.US,D,20240822,000000,56.57,57.47,56.18,57.38,407847,0
+LEGN.US,D,20240823,000000,57.4,58.48,57.18,57.5,569380,0
+LEGN.US,D,20240826,000000,57.51,57.8,56,56.63,313483,0
+LEGN.US,D,20240827,000000,56.57,57.09,56.09,57.02,285587,0
+LEGN.US,D,20240828,000000,57.4,57.72,56.56,56.66,426666,0
+LEGN.US,D,20240829,000000,57.24,57.49,56.46,56.71,485013,0
+LEGN.US,D,20240830,000000,56.81,57.72,56.81,57.55,561890,0
+LEGN.US,D,20240903,000000,56.85,59.62,56.72,57.33,1056287,0
+LEGN.US,D,20240904,000000,56.99,57.94,56.73,57.39,613955,0
+LEGN.US,D,20240905,000000,57.54,57.54,53.91,54.05,794197,0
+LEGN.US,D,20240906,000000,54.19,54.315,47.74,48.29,2804261,0
+LEGN.US,D,20240909,000000,48.87,50.6,48.23,50.36,1155591,0
+LEGN.US,D,20240910,000000,50.47,50.86,49.68,49.8,349823,0
+LEGN.US,D,20240911,000000,50.08,50.32,49.18,49.75,398553,0
+LEGN.US,D,20240912,000000,49.59,51.88,48.97,50.72,862858,0
+LEGN.US,D,20240913,000000,51.34,51.34,50.095,50.31,415056,0
+LEGN.US,D,20240916,000000,50.35,52.31,50.32,51.29,864463,0
+LEGN.US,D,20240917,000000,51.4,52.15,50.86,51.17,471432,0
+LEGN.US,D,20240918,000000,51.18,51.52,49.79,49.91,541165,0
+LEGN.US,D,20240919,000000,50.45,51.3,50.18,50.83,604830,0
+LEGN.US,D,20240920,000000,51.04,51.32,48.31,48.53,1130795,0
+LEGN.US,D,20240923,000000,48.77,48.79,45.82,45.92,1704349,0
+LEGN.US,D,20240924,000000,45.79,46.345,44.86,45.26,1180337,0
+LEGN.US,D,20240925,000000,44.96,45.29,43.13,43.55,1202428,0
+LEGN.US,D,20240926,000000,44.57,47.45,44,46.85,1667106,0
+LEGN.US,D,20240927,000000,47.32,49.865,47,49.27,984055,0
+LEGN.US,D,20240930,000000,50.93,51.43,48.05,48.73,1154848,0
+LEGN.US,D,20241001,000000,48.73,49.26,46.75,47.48,1514984,0
+LEGN.US,D,20241002,000000,47.2,49.27,45.66,48.68,897653,0
+LEGN.US,D,20241003,000000,48.77,49.11,46.73,47.79,518638,0
+LEGN.US,D,20241004,000000,48.92,50.83,48.3,49.07,716784,0
+LEGN.US,D,20241007,000000,49.31,50.475,48.61,49.58,741571,0
+LEGN.US,D,20241008,000000,49,49.23,47.63,48.06,643874,0
+LEGN.US,D,20241009,000000,48.42,49.33,47.82,48.84,613319,0
+LEGN.US,D,20241010,000000,47.98,50.6,47.9,50.26,899824,0
+LEGN.US,D,20241011,000000,50.02,50.255,48.62,50,479605,0
+LEGN.US,D,20241014,000000,50,50.225,48.36,49.68,1224184,0
+LEGN.US,D,20241015,000000,51.77,51.77,44.88,44.91,2780974,0
+LEGN.US,D,20241016,000000,45,45.35,43.25,44.02,1677542,0
+LEGN.US,D,20241017,000000,44.02,44.38,42.56,43.09,5573663,0
+LEGN.US,D,20241018,000000,43.53,43.6344,42,42.87,1731981,0
+LEGN.US,D,20241021,000000,42.63,44.48,42.395,43.45,1376902,0
+LEGN.US,D,20241022,000000,45.375,45.96,43.29,45.035,2124528,0
+LEGN.US,D,20241023,000000,44.71,44.79,43.65,43.95,1070474,0
+LEGN.US,D,20241024,000000,43.99,45.012,43.295,44.06,982017,0
+LEGN.US,D,20241025,000000,44.06,45.88,43.81,44.74,1119951,0
+LEGN.US,D,20241028,000000,44.96,46.15,44.8823,45.3,1051737,0
+LEGN.US,D,20241029,000000,45.35,45.9,44.56,45.46,659479,0
+LEGN.US,D,20241030,000000,45.23,46,44.15,44.27,681641,0
+LEGN.US,D,20241031,000000,44.02,45.28,43.735,45.02,1014064,0
+LEGN.US,D,20241101,000000,45.1,45.86,43.79,44.36,1494328,0
+LEGN.US,D,20241104,000000,44.4,44.78,42.84,43.61,874005,0
+LEGN.US,D,20241105,000000,45,47.79,44.47,44.62,2992600,0
+LEGN.US,D,20241106,000000,44.45,45.44,40.75,41.39,2740658,0
+LEGN.US,D,20241107,000000,42.15,42.48,40.02,40.95,1888801,0
+LEGN.US,D,20241108,000000,40.61,40.84,38.79,40.03,2584155,0
+LEGN.US,D,20241111,000000,40.03,40.75,39.68,40.04,1546560,0
+LEGN.US,D,20241112,000000,39.91,41.87,38.94,40.18,1876695,0
+LEGN.US,D,20241113,000000,40.5,41.385,39.29,39.35,1169261,0
+LEGN.US,D,20241114,000000,39.5,40.475,38.96,39.89,1630106,0
+LEGN.US,D,20241115,000000,39.89,39.89,38.02,38.19,2298152,0
+LEGN.US,D,20241118,000000,38.59,39.69,37.4,37.42,1617344,0
+LEGN.US,D,20241119,000000,37.13,38.465,36.92,38.4,1274620,0
+LEGN.US,D,20241120,000000,38.55,41,38.41,40.14,2240102,0
+LEGN.US,D,20241121,000000,40.18,40.73,39.09,39.75,1760904,0
+LEGN.US,D,20241122,000000,39.67,41.09,38.68,40.94,1627393,0
+LEGN.US,D,20241125,000000,41.54,43.26,41.1,42.69,2111146,0
+LEGN.US,D,20241126,000000,42.46,43.16,41.8,42.58,1775323,0
+LEGN.US,D,20241127,000000,42.96,43.56,41.735,43.13,1324194,0
+LEGN.US,D,20241129,000000,43.1,43.53,42.07,42.07,460232,0
+LEGN.US,D,20241202,000000,42.09,43.725,41.82,43.31,608804,0
+LEGN.US,D,20241203,000000,42.86,43.85,42.15,43.68,1083453,0
+LEGN.US,D,20241204,000000,43.67,44.56,42.229,42.45,1074977,0
+LEGN.US,D,20241205,000000,42.48,42.57,41.441,41.66,1153551,0
+LEGN.US,D,20241206,000000,42.14,42.29,40.97,41.54,1318303,0
+LEGN.US,D,20241209,000000,42.68,43.96,41.5,41.63,1595368,0
+LEGN.US,D,20241210,000000,41.5,41.8,37.5,37.9,2312759,0
+LEGN.US,D,20241211,000000,37.95,38.16,35.52,35.84,2089705,0
+LEGN.US,D,20241212,000000,36.46,36.5,35.16,35.49,1422918,0
+LEGN.US,D,20241213,000000,35.32,36,34.95,35.12,893610,0
+LEGN.US,D,20241216,000000,35.27,35.3699,32.74,33.01,2041468,0
+LEGN.US,D,20241217,000000,33.02,35.035,32.66,34.68,2109956,0
+LEGN.US,D,20241218,000000,34.52,35.08,33.92,33.97,1075455,0
+LEGN.US,D,20241219,000000,34.11,34.66,32.5,34.02,1488532,0
+LEGN.US,D,20241220,000000,34.35,34.89,33.755,34.08,1644206,0
+LEGN.US,D,20241223,000000,34.5,34.54,32.89,33.93,1622211,0
+LEGN.US,D,20241224,000000,33.36,33.7,32.08,32.8,890300,0
+LEGN.US,D,20241226,000000,32.84,33.08,32.41,32.78,1104708,0
+LEGN.US,D,20241227,000000,32.65,33.31,32.22,32.49,797357,0
+LEGN.US,D,20241230,000000,32.42,32.913,32.18,32.77,1096632,0
+LEGN.US,D,20241231,000000,32.79,32.9538,32.43,32.54,750188,0
+LEGN.US,D,20250102,000000,32.85,35.08,32.7,34.73,831907,0
+LEGN.US,D,20250103,000000,34.88,36.24,34.84,35.78,982204,0
+LEGN.US,D,20250106,000000,36.58,36.82,34.36,34.72,932271,0
+LEGN.US,D,20250107,000000,34.95,35.91,33.09,33.56,1163701,0
+LEGN.US,D,20250108,000000,33.21,34.32,32.63,32.77,932826,0
+LEGN.US,D,20250110,000000,32.58,37.92,31.2,33.62,4609526,0
+LEGN.US,D,20250113,000000,33.23,33.23,30.17,32.5,2138849,0
+LEGN.US,D,20250114,000000,32.42,32.51,30.895,31.64,1008874,0
+LEGN.US,D,20250115,000000,31.93,32.44,31.175,31.53,817065,0
+LEGN.US,D,20250116,000000,31.49,31.9,31.19,31.43,1064009,0
+LEGN.US,D,20250117,000000,31.5,33.82,31.34,32.66,1777631,0
+LEGN.US,D,20250121,000000,33.41,35.93,33.19,34.67,1985702,0
+LEGN.US,D,20250122,000000,36.75,37.7,35.805,37.44,2317107,0
+LEGN.US,D,20250123,000000,37.42,37.91,35.703,37.69,1625860,0
+LEGN.US,D,20250124,000000,37.7,37.895,35.79,36.91,1068711,0
+LEGN.US,D,20250127,000000,36.89,37.73,36.38,36.64,667847,0
+LEGN.US,D,20250128,000000,36.66,36.66,35.56,36.01,636403,0
+LEGN.US,D,20250129,000000,35.64,36.67,35.4,36.1,1048653,0
+LEGN.US,D,20250130,000000,36.28,37.69,35.466,37.22,549149,0
+LEGN.US,D,20250131,000000,37.23,38.27,37.04,38.1,1246793,0
+LEGN.US,D,20250203,000000,37.16,38.32,36.59,37.31,904599,0
+LEGN.US,D,20250204,000000,37.63,39.54,36.6,37.84,2003910,0
+LEGN.US,D,20250205,000000,37.83,39.33,37.59,37.77,1358958,0
+LEGN.US,D,20250206,000000,37.83,38.97,35.7286,36.11,918418,0
+LEGN.US,D,20250207,000000,36.11,36.205,34.62,35.38,1058221,0
+LEGN.US,D,20250210,000000,35.62,36.39,35.5,35.73,868736,0
+LEGN.US,D,20250211,000000,35.3,35.61,34.63,34.63,985933,0
+LEGN.US,D,20250212,000000,34.46,35.97,34.36,35.87,787791,0
+LEGN.US,D,20250213,000000,35.95,37.11,35.35,36.39,696988,0
+LEGN.US,D,20250214,000000,37.44,38,36.36,36.42,839820,0
+LEGN.US,D,20250218,000000,37,39.01,36.91,38.22,1110452,0
+LEGN.US,D,20250219,000000,38.02,39.235,38.02,38.75,788889,0
+LEGN.US,D,20250220,000000,38.83,39.64,38.31,38.92,962976,0
+LEGN.US,D,20250221,000000,39.44,40,39.42,39.7,1022970,0
+LEGN.US,D,20250224,000000,39.64,39.6425,36.75,36.98,1878903,0
+LEGN.US,D,20250225,000000,37.82,38.5,36.88,37.01,2016640,0
+LEGN.US,D,20250226,000000,37.44,38.25,36.14,36.53,1599939,0
+LEGN.US,D,20250227,000000,36.6,38.03,36.54,36.72,904495,0
+LEGN.US,D,20250228,000000,35.9,36.2,34.46,35.01,1977227,0
+LEGN.US,D,20250303,000000,35.3,35.49,32.89,32.98,1133310,0
+LEGN.US,D,20250304,000000,33,34.3,32.765,33.98,1153651,0
+LEGN.US,D,20250305,000000,34.05,35.54,34.05,34.7,1127241,0
+LEGN.US,D,20250306,000000,34.29,35.774,34.05,34.18,1316187,0
+LEGN.US,D,20250307,000000,34.56,35.445,33.94,35.26,1247366,0
+LEGN.US,D,20250310,000000,34.58,35.4,33.95,34.03,1143454,0
+LEGN.US,D,20250311,000000,34,37.235,33.81,37.19,1733360,0
+LEGN.US,D,20250312,000000,37.91,38.7,36.9718,38.24,1157983,0
+LEGN.US,D,20250313,000000,38.24,38.775,36.77,38.05,1809112,0
+LEGN.US,D,20250314,000000,38.04,38.705,36.45,37.2,1211409,0
+LEGN.US,D,20250317,000000,37.41,38.5,37.2,37.94,820869,0
+LEGN.US,D,20250318,000000,38.14,38.25,37.31,37.88,606103,0
+LEGN.US,D,20250319,000000,37.71,38.16,37.25,38.08,500814,0
+LEGN.US,D,20250320,000000,37.55,38,37.185,37.72,639969,0
+LEGN.US,D,20250321,000000,37.08,37.37,36,36.95,1432614,0
+LEGN.US,D,20250324,000000,37.37,37.37,36.08,36.33,914289,0
+LEGN.US,D,20250325,000000,36.33,36.33,34.5,35.05,1349016,0
+LEGN.US,D,20250326,000000,34.75,35.03,34,34.67,1091006,0
+LEGN.US,D,20250327,000000,35.12,36.2,34.96,35.39,778259,0
+LEGN.US,D,20250328,000000,35.11,35.74,34.59,35.06,504807,0
+LEGN.US,D,20250331,000000,33.98,34.41,32.85,33.93,1268494,0
+LEGN.US,D,20250401,000000,34.34,34.84,31.39,31.52,2196651,0
+LEGN.US,D,20250402,000000,31.46,33.61,31.17,33.24,2085231,0
+LEGN.US,D,20250403,000000,33.03,33.54,32.49,32.88,1243676,0
+LEGN.US,D,20250404,000000,31.97,32.37,30.89,32.01,1528704,0
+LEGN.US,D,20250407,000000,30.88,31.7,29.31,30.25,1977733,0
+LEGN.US,D,20250408,000000,31.44,31.66,30.22,30.77,1230027,0
+LEGN.US,D,20250409,000000,29.61,32.83,29.2653,32.08,1535417,0
+LEGN.US,D,20250410,000000,31.25,32.83,30.8,31.28,1115082,0
+LEGN.US,D,20250411,000000,31.51,32.56,31.225,32,1638576,0
+LEGN.US,D,20250414,000000,32.69,32.85,31.82,32.11,1299270,0
+LEGN.US,D,20250415,000000,33.96,35.11,33.21,33.74,4447512,0
+LEGN.US,D,20250416,000000,33.39,33.59,32.37,33.46,2608685,0
+LEGN.US,D,20250417,000000,33.28,33.295,31.68,32.8,1812785,0
+LEGN.US,D,20250421,000000,32.55,32.98,32.02,32.24,724280,0
+LEGN.US,D,20250422,000000,32.99,34.51,32.69,34.48,1347000,0
+LEGN.US,D,20250423,000000,35,35.3188,34.01,34.3,1189160,0
+LEGN.US,D,20250424,000000,34.23,34.827,33.78,34.24,1144413,0
+LEGN.US,D,20250425,000000,33.92,34.54,33.66,34.28,570778,0
+LEGN.US,D,20250428,000000,34.61,34.96,33.8,34.7,1317405,0
+LEGN.US,D,20250429,000000,34.43,35.24,34.22,34.43,702947,0
+LEGN.US,D,20250430,000000,34.36,35.81,33.91,34.95,1088103,0
+LEGN.US,D,20250501,000000,34.55,35.185,33.92,33.96,535327,0
+LEGN.US,D,20250502,000000,34,34.6701,33.03,33.17,1823462,0
+LEGN.US,D,20250505,000000,33.45,33.6,32.79,33.4,1830167,0
+LEGN.US,D,20250506,000000,33.16,33.39,31,31.37,2262858,0
+LEGN.US,D,20250507,000000,31.39,32.16,30.5,31.47,1674818,0
+LEGN.US,D,20250508,000000,31.16,32.13,30.245,32.04,1665161,0
+LEGN.US,D,20250509,000000,31.95,32.97,31.41,31.78,1138157,0
+LEGN.US,D,20250512,000000,32,33.3,31.8315,32.38,1743179,0
+LEGN.US,D,20250513,000000,30.97,32.1,29.4,31.08,2842427,0
+LEGN.US,D,20250514,000000,31.3,31.64,27.54,27.8,4187677,0
+LEGN.US,D,20250515,000000,28.1,28.83,27.43,27.69,1909335,0
+LEGN.US,D,20250516,000000,28.04,28.48,27.34,27.78,1681539,0
+LEGN.US,D,20250519,000000,27.79,29.21,27.62,29.11,836355,0
+LEGN.US,D,20250520,000000,29.3171,30.49,29.0906,30.07,1297495,0
+LEGN.US,D,20250521,000000,31,31.12,28.14,28.33,2779840,0
+LEGN.US,D,20250522,000000,29,29.29,28.26,29.05,1770299,0
+LEGN.US,D,20250523,000000,28.88,29.4,28.47,28.91,1513421,0
+LEGN.US,D,20250527,000000,29.19,29.4883,28.22,28.76,1983339,0
+LEGN.US,D,20250528,000000,28.71,28.85,28.13,28.29,997769,0
+LEGN.US,D,20250529,000000,28.4,29.31,28.34,28.97,1417613,0
+LEGN.US,D,20250530,000000,28.9,29.07,27.98,28.95,2149241,0
+LEGN.US,D,20250602,000000,28.94,29.79,28.61,29.32,1437064,0
+LEGN.US,D,20250603,000000,29.5,29.61,28.155,28.43,1954137,0
+LEGN.US,D,20250604,000000,28.9,32.445,28.78,30.36,4249653,0
+LEGN.US,D,20250605,000000,31.62,32.18,30.695,31.48,2243973,0
+LEGN.US,D,20250606,000000,32.32,35.195,32.14,35,4196963,0
+LEGN.US,D,20250609,000000,36.66,36.7199,34.26,34.78,2057388,0
+LEGN.US,D,20250610,000000,34.99,38,34.99,37.64,2858353,0
+LEGN.US,D,20250611,000000,37.31,37.9,36.05,36.59,1990452,0
+LEGN.US,D,20250612,000000,36.66,39.36,36.66,37.91,3830103,0
+LEGN.US,D,20250613,000000,36.86,37.185,36.32,36.83,1554784,0
+LEGN.US,D,20250616,000000,36.51,36.705,35.26,35.84,1354108,0
+LEGN.US,D,20250617,000000,34.39,35.08,33.84,34.7,1655302,0
+LEGN.US,D,20250618,000000,34.8,35.29,34.51,34.89,884547,0
+LEGN.US,D,20250620,000000,34.89,34.89,32.67,34,2254742,0
+LEGN.US,D,20250623,000000,34.2,34.535,33.16,33.85,816406,0
+LEGN.US,D,20250624,000000,34.37,35.07,33.57,34.3,2028231,0
+LEGN.US,D,20250625,000000,33.72,33.98,32.42,33.43,3184871,0
+LEGN.US,D,20250626,000000,33.05,33.62,32.8,33.48,1237432,0
+LEGN.US,D,20250627,000000,33.5,36,33.5,34.63,1820474,0
+LEGN.US,D,20250630,000000,34.92,36.48,34.75,35.49,1450416,0
+LEGN.US,D,20250701,000000,36,36.91,35.05,36.29,1856995,0
+LEGN.US,D,20250702,000000,36.3,36.77,35.81,35.91,1134881,0
+LEGN.US,D,20250703,000000,36.1,36.42,35.34,35.64,604100,0
+LEGN.US,D,20250707,000000,35.3,36.005,34.64,35.87,1488904,0
+LEGN.US,D,20250708,000000,35.78,37.81,35.78,37.49,1893395,0
+LEGN.US,D,20250709,000000,37.75,39.49,37.41,39.455,1295206,0
+LEGN.US,D,20250710,000000,39.535,39.88,38.88,39.71,1246846,0
+LEGN.US,D,20250711,000000,39.27,39.506,38.86,38.96,825802,0
+LEGN.US,D,20250714,000000,39.14,40.78,39,39.44,1084930,0
+LEGN.US,D,20250715,000000,39.63,40.43,38.53,39.59,1954335,0
+LEGN.US,D,20250716,000000,41,41,38.84,39.75,1985607,0
+LEGN.US,D,20250717,000000,41.2,42.67,39.7,42.13,3286999,0
+LEGN.US,D,20250718,000000,42.455,43.75,41.19,41.59,1461841,0
+LEGN.US,D,20250721,000000,41.88,42.5,41.5,42.23,854769,0
+LEGN.US,D,20250722,000000,42.43,44.1,42.37,44.02,1480193,0
+LEGN.US,D,20250723,000000,44.9,45.2972,43.3605,44.32,1459627,0
+LEGN.US,D,20250724,000000,44.25,44.78,43.78,44.21,858580,0
+LEGN.US,D,20250725,000000,44.15,44.17,42.86,43.36,996985,0
+LEGN.US,D,20250728,000000,43.71,43.71,41.28,41.51,1215431,0
+LEGN.US,D,20250729,000000,42.12,42.26,40.74,40.77,1203491,0
+LEGN.US,D,20250730,000000,40.94,41.605,39.87,40.41,1433233,0
+LEGN.US,D,20250731,000000,39.765,40.05,38.85,39.07,1437964,0
+LEGN.US,D,20250801,000000,38.32,39.27,38.1,38.8,1094449,0
+LEGN.US,D,20250804,000000,39,39.1,38.24,38.45,733642,0
+LEGN.US,D,20250805,000000,38.86,39.16,38.21,38.42,607440,0
+LEGN.US,D,20250806,000000,38.2,38.465,36.85,37.66,1029009,0
+LEGN.US,D,20250807,000000,37.54,37.92,36.975,37.43,885072,0
+LEGN.US,D,20250808,000000,37.42,37.8748,36.9,37,1177875,0
+LEGN.US,D,20250811,000000,37.45,38.22,35.23,36.24,1796197,0
+LEGN.US,D,20250812,000000,36.13,37.665,36.13,36.99,1139745,0
+LEGN.US,D,20250813,000000,37.5,37.99,36.81,36.93,1377136,0
+LEGN.US,D,20250814,000000,36.74,37.77,36.13,37.71,978467,0
+LEGN.US,D,20250815,000000,37.78,38.3522,37.04,37.5,869106,0
+LEGN.US,D,20250818,000000,37.5,38.122,37.335,37.45,703110,0
+LEGN.US,D,20250819,000000,37.43,37.485,36.44,36.54,703937,0
+LEGN.US,D,20250820,000000,36.41,36.7,35.61,35.63,951315,0
+LEGN.US,D,20250821,000000,35.78,36.085,35.1,35.53,1259771,0
+LEGN.US,D,20250822,000000,35.72,36.797,35.49,35.56,693967,0
+LEGN.US,D,20250825,000000,35.72,36,34.59,34.6,922454,0
+LEGN.US,D,20250826,000000,34.7,35.3,34.61,35.08,1658633,0
+LEGN.US,D,20250827,000000,35.04,35.39,34.4778,34.72,945933,0
+LEGN.US,D,20250828,000000,34.62,34.9807,34.225,34.37,559682,0
+LEGN.US,D,20250829,000000,34.38,34.805,34.15,34.73,881549,0
+LEGN.US,D,20250902,000000,35.09,35.42,34.21,34.22,562480,0
+LEGN.US,D,20250903,000000,34.2,36.17,34.1444,35.95,1105498,0
+LEGN.US,D,20250904,000000,35.43,35.7,34.585,34.99,677516,0
+LEGN.US,D,20250905,000000,35.4,36.48,35.29,36.08,1463827,0
+LEGN.US,D,20250908,000000,36.375,36.375,34.43,34.62,938742,0
+LEGN.US,D,20250909,000000,34.75,34.84,33.42,34.25,1317483,0
+LEGN.US,D,20250910,000000,33.85,34.02,33.2,33.47,2372980,0
+LEGN.US,D,20250911,000000,33.52,34.71,33.51,33.83,1545916,0
+LEGN.US,D,20250912,000000,34.09,34.455,32.695,33.11,1724143,0
+LEGN.US,D,20250915,000000,33.14,33.9,33.11,33.88,956081,0
+LEGN.US,D,20250916,000000,33.91,34.74,33.69,34.34,1122135,0
+LEGN.US,D,20250917,000000,34.23,35.15,34.12,34.47,1120883,0
+LEGN.US,D,20250918,000000,34.54,35.4,34.24,35.16,1366129,0
+LEGN.US,D,20250919,000000,34.88,35.25,33.84,34.01,1151612,0
+LEGN.US,D,20250922,000000,34.23,34.4225,33.46,34.08,911601,0
+LEGN.US,D,20250923,000000,34,34.25,32.84,32.93,976579,0
+LEGN.US,D,20250924,000000,33,33.3113,32.71,32.88,1049958,0
+LEGN.US,D,20250925,000000,32.6,32.875,32.02,32.82,1089167,0
+LEGN.US,D,20250926,000000,32.82,33.46,32.315,33.37,793717,0
+LEGN.US,D,20250929,000000,33.58,33.6,32.64,32.85,811729,0
+LEGN.US,D,20250930,000000,32.99,33.54,32.56,32.61,1158200,0
+LEGN.US,D,20251001,000000,32.91,33.48,32.5,32.66,1942208,0
+LEGN.US,D,20251002,000000,32.74,33.235,32.17,32.29,1288958,0
+LEGN.US,D,20251003,000000,32.13,32.34,31.55,32.06,1933389,0
+LEGN.US,D,20251006,000000,32.1,32.615,31.21,31.44,1092129,0
+LEGN.US,D,20251007,000000,31.53,31.87,31.18,31.41,836941,0
+LEGN.US,D,20251008,000000,31.59,33.21,31.26,32.21,1260480,0
+LEGN.US,D,20251009,000000,32.05,32.66,31.45,32.22,1505530,0
+LEGN.US,D,20251010,000000,32.09,32.44,31.18,31.7,1911639,0
+LEGN.US,D,20251013,000000,31.755,33.5595,30.77,32.85,2681608,0
+LEGN.US,D,20251014,000000,32.18,34.36,31.43,33.23,2582432,0
+LEGN.US,D,20251015,000000,33.81,34.8,33.41,33.72,1838703,0
+LEGN.US,D,20251016,000000,34.5,34.68,31.555,32.36,1637317,0
+LEGN.US,D,20251017,000000,31.8,32.27,31.54,31.96,891824,0
+LEGN.US,D,20251020,000000,32.1,33.07,32.0345,32.91,963434,0
+LEGN.US,D,20251021,000000,33,33.085,32.2,32.86,1257587,0
+LEGN.US,D,20251022,000000,32.53,32.9,31.785,32.11,1123215,0
+LEGN.US,D,20251023,000000,32.11,32.45,31.6,31.67,1117973,0
+LEGN.US,D,20251024,000000,31.72,32.37,31.64,31.86,1480787,0
+LEGN.US,D,20251027,000000,31.98,32.4495,31.44,32.12,1411030,0
+LEGN.US,D,20251028,000000,32.01,32.585,31.52,32.57,1079847,0
+LEGN.US,D,20251029,000000,32.41,32.71,31.91,32.13,1265855,0
+LEGN.US,D,20251030,000000,31.83,32.615,31.6,32.25,672652,0
+LEGN.US,D,20251031,000000,32.05,33.3891,31.8101,32.4,1100495,0
+LEGN.US,D,20251103,000000,32.29,32.76,31.78,32.13,909215,0
+LEGN.US,D,20251104,000000,31.78,32.8,31.58,32.05,824801,0
+LEGN.US,D,20251105,000000,31.83,32.325,31.61,32.01,556608,0
+LEGN.US,D,20251106,000000,32.19,32.555,31.31,32.37,863095,0
+LEGN.US,D,20251107,000000,32.1,32.14,31.02,31.8,1059038,0
+LEGN.US,D,20251110,000000,31.97,32.3,31.36,31.59,1043658,0
+LEGN.US,D,20251111,000000,31.66,32.57,31.31,32.03,1261764,0
+LEGN.US,D,20251112,000000,32.62,33.5,29.92,31.175,3544458,0
+LEGN.US,D,20251113,000000,30.77,32.66,30.67,31.01,2762612,0
+LEGN.US,D,20251114,000000,31.01,31.4761,30.15,30.29,1348933,0
+LEGN.US,D,20251117,000000,30.05,30.5507,29.705,29.72,1305484,0
+LEGN.US,D,20251118,000000,29.31,29.785,29.26,29.42,1544353,0
+LEGN.US,D,20251119,000000,29,29.305,27.83,28,2911314,0
+LEGN.US,D,20251120,000000,28.06,28.4,27.465,27.53,2944576,0
+LEGN.US,D,20251121,000000,27.58,28.25,27.396,28.17,2055022,0
+LEGN.US,D,20251124,000000,28.21,29.39,25.71,27.15,6280329,0
+LEGN.US,D,20251125,000000,26.905,28.22,26.67,28.19,2445261,0
+LEGN.US,D,20251126,000000,28.18,28.28,27.2,27.5,1268333,0
+LEGN.US,D,20251128,000000,27.36,27.7386,27.34,27.71,482971,0
+LEGN.US,D,20251201,000000,27.41,27.42,26.56,26.84,1496467,0
+LEGN.US,D,20251202,000000,26.69,27.695,26.43,26.69,1565033,0
+LEGN.US,D,20251203,000000,26.54,27.84,26.54,27.75,930925,0
+LEGN.US,D,20251204,000000,27.82,28.96,27.38,27.81,1491930,0
+LEGN.US,D,20251205,000000,27.84,28.97,27.32,28.13,1711143,0
+LEGN.US,D,20251208,000000,27.84,27.869,24.11,26.12,9387250,0
+LEGN.US,D,20251209,000000,26.01,26.02,23.87,23.88,5378103,0
+LEGN.US,D,20251210,000000,23.97,24.1699,23.12,23.36,3286905,0
+LEGN.US,D,20251211,000000,23.45,23.548,22.97,23.01,1598193,0
+LEGN.US,D,20251212,000000,22.91,23.14,22.275,22.32,1902179,0
+LEGN.US,D,20251215,000000,22.32,22.615,21.8,22.01,2974103,0
+LEGN.US,D,20251216,000000,21.95,22.27,21.51,21.65,2314549,0
+LEGN.US,D,20251217,000000,21.67,22.0175,21.39,21.42,1650874,0
+LEGN.US,D,20251218,000000,21.47,21.65,21.19,21.28,1845234,0
+LEGN.US,D,20251219,000000,21.45,22.13,21.2901,21.92,2536656,0
+LEGN.US,D,20251222,000000,21.95,22.755,21.95,22.69,1691388,0
+LEGN.US,D,20251223,000000,22.79,23.21,22.48,22.85,2097821,0
+LEGN.US,D,20251224,000000,22.77,23.24,22.7,22.98,680072,0
+LEGN.US,D,20251226,000000,22.94,22.94,22.36,22.53,887494,0
+LEGN.US,D,20251229,000000,22.27,22.27,21.575,21.92,2798475,0
+LEGN.US,D,20251230,000000,21.77,22.03,21.46,21.53,1182818,0
+LEGN.US,D,20251231,000000,21.53,21.905,21.35,21.74,1183932,0
+LEGN.US,D,20260102,000000,21.88,22.0723,21.32,21.51,1419058,0
+LEGN.US,D,20260105,000000,21.61,21.66,20.26,20.31,3527698,0
+LEGN.US,D,20260106,000000,20.31,21.61,20.2101,20.98,2106195,0
+LEGN.US,D,20260107,000000,21.62,22.74,21.56,22.72,3311463,0
+LEGN.US,D,20260108,000000,22.48,23.205,21.85,23.03,2590914,0
+LEGN.US,D,20260109,000000,23.11,24.12,23.1,23.6,4363558,0
+LEGN.US,D,20260112,000000,23.69,23.98,22.5501,23.7,2078150,0
+LEGN.US,D,20260113,000000,23.75,23.755,22.3714,22.57,2294815,0
+LEGN.US,D,20260114,000000,22.66,23.44,22.22,23.28,1757029,0
+LEGN.US,D,20260115,000000,23.095,23.21,22.09,22.11,2354092,0
+LEGN.US,D,20260116,000000,22.325,22.45,21.89,22.14,1688651,0
+LEGN.US,D,20260120,000000,21.7,23.875,21.2,23.42,4844678,0
+LEGN.US,D,20260121,000000,21.99,22.04,19.61,20.76,8118239,0
+LEGN.US,D,20260122,000000,20.08,20.31,19.21,19.34,5613516,0
+LEGN.US,D,20260123,000000,19.4,19.855,18.99,19.01,3059986,0
+LEGN.US,D,20260126,000000,19.02,19.265,18.76,18.96,2036077,0
+LEGN.US,D,20260127,000000,18.83,19.28,18.235,18.27,2985139,0
+LEGN.US,D,20260128,000000,18.24,18.76,17.82,17.85,3145644,0
+LEGN.US,D,20260129,000000,17.85,18.1299,17.56,17.72,2342731,0
+LEGN.US,D,20260130,000000,17.68,17.782,17.03,17.5,2981759,0
+LEGN.US,D,20260202,000000,17.45,17.7,17.07,17.15,2109168,0
+LEGN.US,D,20260203,000000,17.255,17.38,16.45,16.66,2416699,0
+LEGN.US,D,20260204,000000,16.61,17.05,16.24,16.65,1897039,0
+LEGN.US,D,20260205,000000,16.78,17.38,16.6,16.7,3342650,0
+LEGN.US,D,20260206,000000,16.88,17.27,16.88,17.1,2546484,0
+LEGN.US,D,20260209,000000,17.16,17.455,16.82,17.19,4598863,0
+LEGN.US,D,20260210,000000,17.38,18.14,17.2,17.91,2778925,0
+LEGN.US,D,20260211,000000,17.87,18.67,17.5,18.54,2510263,0
+LEGN.US,D,20260212,000000,18.05,18.67,17.907,18.06,2235641,0
+LEGN.US,D,20260213,000000,18.09,18.44,17.56,17.58,1400195,0
+LEGN.US,D,20260217,000000,17.6,18.16,17.6,18.11,1408148,0
+LEGN.US,D,20260218,000000,18.07,18.72,17.91,18.345,1811908,0
diff --git a/daily/us/nasdaq stocks/2/lesl.us.txt b/daily/us/nasdaq stocks/2/lesl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5fc94a522414c8cbd0937ecb0043b679f60f31f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lesl.us.txt	
@@ -0,0 +1,1332 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LESL.US,D,20201029,000000,412,443.8,410,434,1067705,0
+LESL.US,D,20201030,000000,420,439.6,401,439.4,113593,0
+LESL.US,D,20201102,000000,439.2,441,420,427.8,61022,0
+LESL.US,D,20201103,000000,426,472.8,426,447,89625.2,0
+LESL.US,D,20201104,000000,451.6,499.6,447,484,181618,0
+LESL.US,D,20201105,000000,488.4,516.8,483.6,491.2,48711,0
+LESL.US,D,20201106,000000,486,515.7,483.8,497.2,36006.9,0
+LESL.US,D,20201109,000000,497.8,497.8,428.2,434.8,61760.8,0
+LESL.US,D,20201110,000000,434,450.8,429.2,434.6,41851.3,0
+LESL.US,D,20201111,000000,436.2,472.6,436.2,451.4,30660.5,0
+LESL.US,D,20201112,000000,444.2,449.4,432.2,439.6,46851.5,0
+LESL.US,D,20201113,000000,441.8,447,427.6,435.6,20641.8,0
+LESL.US,D,20201116,000000,439,448.9,430,433.8,14093.2,0
+LESL.US,D,20201117,000000,431.6,444,427.6,430,28219.6,0
+LESL.US,D,20201118,000000,429.8,442.8,421.4,430,51614.2,0
+LESL.US,D,20201119,000000,428.4,446.1,427.2,438.2,60046.4,0
+LESL.US,D,20201120,000000,435.2,446.6,431.2,440,20561.7,0
+LESL.US,D,20201123,000000,442,442,401.6,410.4,71519.6,0
+LESL.US,D,20201124,000000,406.4,417,383,394.8,72564.1,0
+LESL.US,D,20201125,000000,396.8,402,392.6,399.8,84545.5,0
+LESL.US,D,20201127,000000,400.8,404.2,390.9,400,24702.6,0
+LESL.US,D,20201130,000000,405,416,394.6,413.8,47762,0
+LESL.US,D,20201201,000000,413,424,404.8,417.6,56228.3,0
+LESL.US,D,20201202,000000,416.2,425,406.4,420,33091.6,0
+LESL.US,D,20201203,000000,419.6,419.6,408,412.8,59784.9,0
+LESL.US,D,20201204,000000,415,424,395,396.8,55269.8,0
+LESL.US,D,20201207,000000,398.4,408,397.754,403,42302.8,0
+LESL.US,D,20201208,000000,401,408.8,400.3,402,21268.1,0
+LESL.US,D,20201209,000000,402.6,410,396.2,407.8,20665.5,0
+LESL.US,D,20201210,000000,406,417,402,406.6,19319.7,0
+LESL.US,D,20201211,000000,402,415.2,400.6,406.2,27080.1,0
+LESL.US,D,20201214,000000,410.2,412.2,398.2,409,40339.4,0
+LESL.US,D,20201215,000000,411.8,431.6,401.552,417.8,35418.7,0
+LESL.US,D,20201216,000000,426.6,453.2,418.8,451,43959.8,0
+LESL.US,D,20201217,000000,455.4,485,453.8,473,59712.4,0
+LESL.US,D,20201218,000000,469.4,485.6,451,460,282754,0
+LESL.US,D,20201221,000000,496,497,449.6,471,42056.4,0
+LESL.US,D,20201222,000000,472,518.6,461.6,517,58631.1,0
+LESL.US,D,20201223,000000,524,564,517.8,563.4,48022.2,0
+LESL.US,D,20201224,000000,558.2,579,522.4,549.6,34671.4,0
+LESL.US,D,20201228,000000,553.8,555.3,517.2,537,20302.9,0
+LESL.US,D,20201229,000000,536.6,565.9,536.3,558.6,39132.4,0
+LESL.US,D,20201230,000000,558.8,561.398,548.5,549.2,23905.3,0
+LESL.US,D,20201231,000000,548.4,562.2,537.206,555,26841.5,0
+LESL.US,D,20210104,000000,554.6,554.6,530,533,68287.5,0
+LESL.US,D,20210105,000000,509.6,538.8,500,525.6,30131,0
+LESL.US,D,20210106,000000,521,538.8,505.6,508.4,32668,0
+LESL.US,D,20210107,000000,512.6,520.4,500.2,512.2,27014.3,0
+LESL.US,D,20210108,000000,519.6,530.2,505.6,526,18566.5,0
+LESL.US,D,20210111,000000,523.4,564.4,514.9,547,63232.6,0
+LESL.US,D,20210112,000000,545,551,528.2,548.8,23594.1,0
+LESL.US,D,20210113,000000,551.2,558.6,537.84,548,17153.7,0
+LESL.US,D,20210114,000000,550.8,571.4,547.2,552,50937.2,0
+LESL.US,D,20210115,000000,557.6,564.598,541.2,556.6,20682,0
+LESL.US,D,20210119,000000,562.6,596.27,557.9,589.4,67581.7,0
+LESL.US,D,20210120,000000,588.6,594.6,559.4,562.6,48514.9,0
+LESL.US,D,20210121,000000,564.4,593,549.3,571,22835.1,0
+LESL.US,D,20210122,000000,571.8,576.198,554.4,565.6,17845.2,0
+LESL.US,D,20210125,000000,573.8,627,573.8,586.4,34313.1,0
+LESL.US,D,20210126,000000,586.4,610.3,570.7,607.6,29151.4,0
+LESL.US,D,20210127,000000,596.8,656.8,580.1,626.8,78772.1,0
+LESL.US,D,20210128,000000,630,641.398,563.6,597.6,40037.6,0
+LESL.US,D,20210129,000000,596.8,606.2,558,572,24759.7,0
+LESL.US,D,20210201,000000,572,572.6,540,568.2,38036,0
+LESL.US,D,20210202,000000,568,593.8,562,587.4,41962.9,0
+LESL.US,D,20210203,000000,598.4,605.6,581.272,589.4,35675.4,0
+LESL.US,D,20210204,000000,630,630,564.2,573.4,43679.9,0
+LESL.US,D,20210205,000000,584.8,606,559,561,38486.7,0
+LESL.US,D,20210208,000000,561.6,573.398,540.8,554.8,30840.3,0
+LESL.US,D,20210209,000000,532,548,509.8,539.2,66558,0
+LESL.US,D,20210210,000000,535,538.6,515,531.6,77454.6,0
+LESL.US,D,20210211,000000,520,523.6,490,518.4,623531,0
+LESL.US,D,20210212,000000,508,533,503.8,528.4,319307,0
+LESL.US,D,20210216,000000,534.4,539,484,489.4,215826,0
+LESL.US,D,20210217,000000,487.6,493.598,466.4,480.8,96481,0
+LESL.US,D,20210218,000000,477.2,480,455.6,461,153292,0
+LESL.US,D,20210219,000000,466,499.4,463.2,493.8,172919,0
+LESL.US,D,20210222,000000,499,520.6,485.4,490.8,151810,0
+LESL.US,D,20210223,000000,484.2,495,451.2,480,70633.1,0
+LESL.US,D,20210224,000000,477,488.8,469,477.8,49872.3,0
+LESL.US,D,20210225,000000,479.8,483.7,450.2,465.6,80864.3,0
+LESL.US,D,20210226,000000,465.6,491.4,449.2,485.6,123220,0
+LESL.US,D,20210301,000000,488.6,504,471,485.8,68951.5,0
+LESL.US,D,20210302,000000,484.2,490.6,475.6,480,38498.4,0
+LESL.US,D,20210303,000000,480.6,480.6,442.8,445.4,45525.1,0
+LESL.US,D,20210304,000000,446,449.8,416.6,418.6,110145,0
+LESL.US,D,20210305,000000,419,451.6,408.4,450.2,73858.5,0
+LESL.US,D,20210308,000000,439,451,433.8,439.2,59658.2,0
+LESL.US,D,20210309,000000,456.6,469.6,442.2,466.8,34179.3,0
+LESL.US,D,20210310,000000,472.8,485,465,482.2,35938.8,0
+LESL.US,D,20210311,000000,486.4,494.2,478,485.2,46494.4,0
+LESL.US,D,20210312,000000,477.8,482.4,462,474.6,82413.7,0
+LESL.US,D,20210315,000000,475.4,478.8,458.8,473,46988,0
+LESL.US,D,20210316,000000,474.6,479.8,455.22,458.6,55739,0
+LESL.US,D,20210317,000000,459,470,444.8,461,66022.9,0
+LESL.US,D,20210318,000000,452.8,468,449.8,458.2,90950.2,0
+LESL.US,D,20210319,000000,468.6,485.4,455.8,471.8,132489,0
+LESL.US,D,20210322,000000,475.818,479,460,475.6,86064,0
+LESL.US,D,20210323,000000,476.6,499,466.4,470,111774,0
+LESL.US,D,20210324,000000,469.8,476.9,458.8,459.4,73225.6,0
+LESL.US,D,20210325,000000,455.8,469.6,444.4,454.4,63718.1,0
+LESL.US,D,20210326,000000,453.4,461.8,417.5,437.4,73824.3,0
+LESL.US,D,20210329,000000,437.4,441.5,424.2,431.8,47703.1,0
+LESL.US,D,20210330,000000,428.4,473.8,426.4,471.6,56095.2,0
+LESL.US,D,20210331,000000,473.2,494.1,466.8,489.8,53619.2,0
+LESL.US,D,20210401,000000,493.8,512.4,484.8,497.4,82375,0
+LESL.US,D,20210405,000000,500.2,520,485.8,514.2,57325.9,0
+LESL.US,D,20210406,000000,512,527.6,500.9,511.2,89412.7,0
+LESL.US,D,20210407,000000,508.6,509,483.4,488.8,44590.6,0
+LESL.US,D,20210408,000000,493.8,502.4,489.4,495.6,20237.2,0
+LESL.US,D,20210409,000000,492.8,500.4,488.6,499,52844.7,0
+LESL.US,D,20210412,000000,499.2,515.4,474.8,502.2,59495.9,0
+LESL.US,D,20210413,000000,503.4,515.4,491.6,513.8,22297.3,0
+LESL.US,D,20210414,000000,514.6,526,510.2,521.6,34229.2,0
+LESL.US,D,20210415,000000,519.2,534,513,521.2,59502,0
+LESL.US,D,20210416,000000,521.2,543.8,514.402,527.4,66289.4,0
+LESL.US,D,20210419,000000,524.6,527.4,503.8,518.6,34894.1,0
+LESL.US,D,20210420,000000,520.2,532,504.5,509.2,51136.4,0
+LESL.US,D,20210421,000000,507.6,519.6,505.4,513.6,54144.5,0
+LESL.US,D,20210422,000000,531,557.8,524.4,536.8,121766,0
+LESL.US,D,20210423,000000,537.2,549,526,546.2,34351,0
+LESL.US,D,20210426,000000,546.6,566.8,543.8,559.6,35763,0
+LESL.US,D,20210427,000000,559.4,617,553.4,583,339047,0
+LESL.US,D,20210428,000000,595,596.182,574.4,583.6,86135.5,0
+LESL.US,D,20210429,000000,591.4,604.2,576.2,595,60874.1,0
+LESL.US,D,20210430,000000,587.6,594,566.6,568.4,45839.4,0
+LESL.US,D,20210503,000000,575.2,596.4,571.2,590.4,83510.3,0
+LESL.US,D,20210504,000000,589.8,592.1,569.4,580.4,51098.7,0
+LESL.US,D,20210505,000000,594.6,606,578.4,599.4,121003,0
+LESL.US,D,20210506,000000,584.4,584.4,511.6,545,199884,0
+LESL.US,D,20210507,000000,538,563.1,538,560,68366.6,0
+LESL.US,D,20210510,000000,561.6,593.372,552.6,553.8,138168,0
+LESL.US,D,20210511,000000,523.8,557.4,520.4,539.2,74467.2,0
+LESL.US,D,20210512,000000,534.8,535.9,508.2,522.2,74525.3,0
+LESL.US,D,20210513,000000,523.2,548.8,523.2,539.2,66764.4,0
+LESL.US,D,20210514,000000,541.4,556,537,548.6,43073.4,0
+LESL.US,D,20210517,000000,545,552.6,531.6,537.4,40361.2,0
+LESL.US,D,20210518,000000,538.8,555.4,538.8,549.2,35617.3,0
+LESL.US,D,20210519,000000,541,550.8,528,545.6,49687.7,0
+LESL.US,D,20210520,000000,539.6,568.2,539.6,564,65985.1,0
+LESL.US,D,20210521,000000,568.4,573,556.2,564.4,38966.1,0
+LESL.US,D,20210524,000000,566.8,576.4,561,566.6,30145,0
+LESL.US,D,20210525,000000,568.6,584.6,565.6,580.8,54136.7,0
+LESL.US,D,20210526,000000,584,598.6,573.6,590.2,47501.5,0
+LESL.US,D,20210527,000000,587,592,575.5,579.8,92762.4,0
+LESL.US,D,20210528,000000,579.4,595.8,579.2,583.2,36092.2,0
+LESL.US,D,20210601,000000,585.2,588.8,571,582,43446.9,0
+LESL.US,D,20210602,000000,580.2,592.8,564.4,585.2,72798.8,0
+LESL.US,D,20210603,000000,590.4,621,577,602.2,157824,0
+LESL.US,D,20210604,000000,610,612,584.76,595.2,69405.8,0
+LESL.US,D,20210607,000000,600.2,631,597.7,625,118240,0
+LESL.US,D,20210608,000000,589.8,601,576,600.4,156384,0
+LESL.US,D,20210609,000000,597.4,600,552.4,554.8,223681,0
+LESL.US,D,20210610,000000,538.2,571.4,535.588,543.4,810566,0
+LESL.US,D,20210611,000000,544,550.8,531.4,541.6,205661,0
+LESL.US,D,20210614,000000,540.8,551.4,533.2,545.2,172425,0
+LESL.US,D,20210615,000000,546.4,551.6,535.8,541.6,190364,0
+LESL.US,D,20210616,000000,550,561,522,528.2,265534,0
+LESL.US,D,20210617,000000,527.2,530.8,500.4,502.4,203549,0
+LESL.US,D,20210618,000000,500.1,514,498.3,511.4,155922,0
+LESL.US,D,20210621,000000,514.6,530.6,507.4,522.2,104884,0
+LESL.US,D,20210622,000000,518,541.6,516.2,537.8,121615,0
+LESL.US,D,20210623,000000,537.4,546.8,535.8,541,49045.5,0
+LESL.US,D,20210624,000000,547.8,567.4,544,553.2,160460,0
+LESL.US,D,20210625,000000,560.4,560.4,544.9,552.4,230545,0
+LESL.US,D,20210628,000000,553.2,553.2,537.8,542,85588.8,0
+LESL.US,D,20210629,000000,544.8,548.4,540,546.4,42774.2,0
+LESL.US,D,20210630,000000,545.8,555.2,542.4,549.8,60470.7,0
+LESL.US,D,20210701,000000,548.8,554.2,539.22,553.4,71357.3,0
+LESL.US,D,20210702,000000,553.2,553.4,540.8,545.2,96801.7,0
+LESL.US,D,20210706,000000,545,545.2,519.2,522.6,85824.5,0
+LESL.US,D,20210707,000000,517.2,523.4,501.6,504.6,103106,0
+LESL.US,D,20210708,000000,499.4,521.4,492.2,510.4,167337,0
+LESL.US,D,20210709,000000,512.6,543.6,512.6,538,88698.6,0
+LESL.US,D,20210712,000000,533.8,535.8,520.4,525,40522.4,0
+LESL.US,D,20210713,000000,525,525.8,506.4,508.6,33293.7,0
+LESL.US,D,20210714,000000,510.6,513,502.2,504.6,26248.7,0
+LESL.US,D,20210715,000000,504.4,509,495.8,502.6,50726.2,0
+LESL.US,D,20210716,000000,512.2,516.6,495.8,496,59689.3,0
+LESL.US,D,20210719,000000,490,491,476.7,490.8,82639.6,0
+LESL.US,D,20210720,000000,490.2,508.4,484.748,506.6,68385.6,0
+LESL.US,D,20210721,000000,513.862,524.2,502.7,517,78334.8,0
+LESL.US,D,20210722,000000,516.8,517.4,494.6,499.6,62125.3,0
+LESL.US,D,20210723,000000,501.2,502.8,483.552,493,49989.9,0
+LESL.US,D,20210726,000000,495.6,508.2,491.4,507.8,38061.7,0
+LESL.US,D,20210727,000000,503.8,503.8,483.8,494.6,47076.3,0
+LESL.US,D,20210728,000000,498.4,501.3,490.8,494.8,31819.9,0
+LESL.US,D,20210729,000000,498,504.6,490.4,491.6,49786.7,0
+LESL.US,D,20210730,000000,487,493.8,480,487,125374,0
+LESL.US,D,20210802,000000,488,496.6,482.7,486.6,39136.3,0
+LESL.US,D,20210803,000000,487.2,495.6,483.6,485.6,51865.9,0
+LESL.US,D,20210804,000000,484.8,487.4,477.4,487,62894.5,0
+LESL.US,D,20210805,000000,481.6,483.3,446.744,453,234100,0
+LESL.US,D,20210806,000000,467.2,477.4,458.2,470,128516,0
+LESL.US,D,20210809,000000,468.4,501.8,467.7,501,105754,0
+LESL.US,D,20210810,000000,503.6,504.362,489.6,490.6,76064.1,0
+LESL.US,D,20210811,000000,489.4,504.4,485.2,498.2,34384.7,0
+LESL.US,D,20210812,000000,497,501.2,483.602,486.6,36836.9,0
+LESL.US,D,20210813,000000,489,496.6,479.6,482.8,38867.3,0
+LESL.US,D,20210816,000000,479.6,490.2,473.802,482.8,31611.1,0
+LESL.US,D,20210817,000000,477.8,477.8,449.3,456.4,135839,0
+LESL.US,D,20210818,000000,457.4,459.8,440.2,445.4,82779.4,0
+LESL.US,D,20210819,000000,441.2,449.24,426.2,432,97564.1,0
+LESL.US,D,20210820,000000,446,459.2,441.6,451.8,77117.7,0
+LESL.US,D,20210823,000000,451.6,456.6,444.6,454.2,42937.3,0
+LESL.US,D,20210824,000000,457.2,480.3,454.8,471,132395,0
+LESL.US,D,20210825,000000,471.2,477.2,452.2,461.6,67520.2,0
+LESL.US,D,20210826,000000,463.782,478,458,474,57887.2,0
+LESL.US,D,20210827,000000,471.6,490.2,470.986,489,51967.6,0
+LESL.US,D,20210830,000000,487.2,490,474.6,478,101760,0
+LESL.US,D,20210831,000000,478.8,483.6,470.2,482.4,79066.4,0
+LESL.US,D,20210901,000000,481.8,488.4,480,487,32048.5,0
+LESL.US,D,20210902,000000,487.8,489.5,482,487.2,41908.9,0
+LESL.US,D,20210903,000000,486,493.2,484,490.2,40898.4,0
+LESL.US,D,20210907,000000,492.2,495.6,485.6,486.6,58267.7,0
+LESL.US,D,20210908,000000,483.2,485.3,476.6,485,72148.4,0
+LESL.US,D,20210909,000000,491.8,504.6,488,500.4,108917,0
+LESL.US,D,20210910,000000,500.2,514.6,497,498,91394.3,0
+LESL.US,D,20210913,000000,479.6,480,441.612,446.4,171731,0
+LESL.US,D,20210914,000000,463,463.4,435.8,447.6,120052,0
+LESL.US,D,20210915,000000,441.8,481.794,438,452.2,641671,0
+LESL.US,D,20210916,000000,452.8,470,450,462.2,142754,0
+LESL.US,D,20210917,000000,464.6,471.8,448.6,450.8,173207,0
+LESL.US,D,20210920,000000,440.8,455.4,432.2,444.8,176153,0
+LESL.US,D,20210921,000000,447.2,452.4,435.2,437.6,176680,0
+LESL.US,D,20210922,000000,436,447,430.2,435.2,70631.3,0
+LESL.US,D,20210923,000000,435.2,439.6,429.3,432,129373,0
+LESL.US,D,20210924,000000,430,445.8,430,439,80887.9,0
+LESL.US,D,20210927,000000,437.2,440.4,431.8,433,77616.9,0
+LESL.US,D,20210928,000000,430.2,432.8,411.3,411.8,143113,0
+LESL.US,D,20210929,000000,413.2,415.6,401.9,403.6,70249.3,0
+LESL.US,D,20210930,000000,403,415,396.2,410.8,248097,0
+LESL.US,D,20211001,000000,409.8,413.436,397.6,411.8,115459,0
+LESL.US,D,20211004,000000,409.4,411.2,398.7,407.8,74199.4,0
+LESL.US,D,20211005,000000,405.4,412.3,403,411.2,79511.6,0
+LESL.US,D,20211006,000000,408.2,415.3,405.6,408.6,72405.1,0
+LESL.US,D,20211007,000000,410.6,415.204,404.6,406.2,39731.5,0
+LESL.US,D,20211008,000000,400,405.4,396.802,400,57993.2,0
+LESL.US,D,20211011,000000,401.6,407.8,400.4,404.8,46517.1,0
+LESL.US,D,20211012,000000,404.6,408,399.4,405,56291.3,0
+LESL.US,D,20211013,000000,406.6,417.2,404.02,414.4,57643.2,0
+LESL.US,D,20211014,000000,417.4,423.4,413.6,417.8,57591.9,0
+LESL.US,D,20211015,000000,420.4,422.8,412.4,413.2,38752.1,0
+LESL.US,D,20211018,000000,409.6,418,409,412,65379.3,0
+LESL.US,D,20211019,000000,416,421.6,412.4,415.8,39704,0
+LESL.US,D,20211020,000000,416.2,417.1,406.8,407.4,35475.9,0
+LESL.US,D,20211021,000000,408.6,445,406,444.6,111099,0
+LESL.US,D,20211022,000000,441.6,452,434.2,436,367407,0
+LESL.US,D,20211025,000000,440,443.8,435.4,439.4,56850.1,0
+LESL.US,D,20211026,000000,439.6,442,418.4,420.2,58467.5,0
+LESL.US,D,20211027,000000,422,423.4,400.6,401.4,90774.7,0
+LESL.US,D,20211028,000000,403,417.6,402.912,411,97252.2,0
+LESL.US,D,20211029,000000,410.8,416.4,407.6,413.6,73294.7,0
+LESL.US,D,20211101,000000,415.4,428.7,415.4,420.6,92880.6,0
+LESL.US,D,20211102,000000,420.6,425.3,412.9,424.8,114010,0
+LESL.US,D,20211103,000000,426.4,443.6,425.8,443,101193,0
+LESL.US,D,20211104,000000,446,459,435,452.4,93227.3,0
+LESL.US,D,20211105,000000,454.2,468.2,451.4,462,141157,0
+LESL.US,D,20211108,000000,462,467.6,452,461.6,157295,0
+LESL.US,D,20211109,000000,460.2,471,451.8,469,52661.4,0
+LESL.US,D,20211110,000000,460.2,469.8,454.2,467.2,73781.8,0
+LESL.US,D,20211111,000000,468.4,478.6,466.4,478,58050.1,0
+LESL.US,D,20211112,000000,480.6,486.6,468.2,473.4,101429,0
+LESL.US,D,20211115,000000,473.4,474.824,427.6,428.8,98343.4,0
+LESL.US,D,20211116,000000,425,446.6,422,444.4,52428,0
+LESL.US,D,20211117,000000,443.8,445.4,433,435,37492.6,0
+LESL.US,D,20211118,000000,439.2,439.2,422,429.8,50954.7,0
+LESL.US,D,20211119,000000,426,430.4,411.2,413.4,57356.6,0
+LESL.US,D,20211122,000000,415.6,426.7,409.2,422.8,69979,0
+LESL.US,D,20211123,000000,419.8,421.2,407.8,416,51091.8,0
+LESL.US,D,20211124,000000,409.8,419.4,405.6,414.4,37169.5,0
+LESL.US,D,20211126,000000,409.8,420.9,406.6,416.4,23931.3,0
+LESL.US,D,20211129,000000,423,423.4,406.2,406.6,100282,0
+LESL.US,D,20211130,000000,405,421.6,397.6,419.2,108427,0
+LESL.US,D,20211201,000000,420.2,428.2,403.2,403.6,108207,0
+LESL.US,D,20211202,000000,402.8,416.2,402.8,409,75991.1,0
+LESL.US,D,20211203,000000,408.6,412.5,396,406.2,79997.4,0
+LESL.US,D,20211206,000000,405.6,430.8,398,427.8,91162.2,0
+LESL.US,D,20211207,000000,430.6,450.2,429.4,439,75948.4,0
+LESL.US,D,20211208,000000,443,444.8,434.7,439.8,50951.6,0
+LESL.US,D,20211209,000000,438.8,450,419.8,422.2,101273,0
+LESL.US,D,20211210,000000,450,462.1,420.8,422.6,317844,0
+LESL.US,D,20211213,000000,415.4,426.6,400.8,412,125079,0
+LESL.US,D,20211214,000000,410,432.2,409,430.6,112164,0
+LESL.US,D,20211215,000000,406,430.8,406,423.6,504414,0
+LESL.US,D,20211216,000000,435,436.2,421.1,430,227922,0
+LESL.US,D,20211217,000000,435,456.2,431.2,454.2,213747,0
+LESL.US,D,20211220,000000,437.918,450.8,435.2,450,92255.5,0
+LESL.US,D,20211221,000000,451.6,466.8,450.2,459.6,92145.5,0
+LESL.US,D,20211222,000000,459.6,462.848,453.8,460.2,43492.7,0
+LESL.US,D,20211223,000000,460.6,474.1,456.1,467.8,53760.5,0
+LESL.US,D,20211227,000000,473.2,477.4,463.4,476.6,46196.3,0
+LESL.US,D,20211228,000000,476.4,478.4,464.2,465.6,44324.4,0
+LESL.US,D,20211229,000000,463.6,475.2,462,466.2,52799.7,0
+LESL.US,D,20211230,000000,467,481.4,467,473.4,40074.3,0
+LESL.US,D,20211231,000000,471.6,477.6,469.2,473.2,39781.8,0
+LESL.US,D,20220103,000000,475,486.6,474.6,484,57551.3,0
+LESL.US,D,20220104,000000,484.8,488,461.4,464.6,59561,0
+LESL.US,D,20220105,000000,465,465,443,443.8,78390.6,0
+LESL.US,D,20220106,000000,441,457.4,438.4,451,80079.7,0
+LESL.US,D,20220107,000000,452,457,437,445.8,116120,0
+LESL.US,D,20220110,000000,446,448.5,421.82,437,128208,0
+LESL.US,D,20220111,000000,437,449,431,444.6,69209.2,0
+LESL.US,D,20220112,000000,445.7,455.8,444,447,65248.2,0
+LESL.US,D,20220113,000000,449.2,455,438.8,441.6,68497.7,0
+LESL.US,D,20220114,000000,436.4,444.2,430.274,441.4,80756.3,0
+LESL.US,D,20220118,000000,434.6,439.6,428.4,432,79200.8,0
+LESL.US,D,20220119,000000,431.8,439.2,419.1,421.2,77460.8,0
+LESL.US,D,20220120,000000,426.4,441.4,413.4,415.4,113053,0
+LESL.US,D,20220121,000000,412,427.8,409,421.6,160854,0
+LESL.US,D,20220124,000000,408.6,437.8,407.2,437.2,128451,0
+LESL.US,D,20220125,000000,433.2,439.8,412.8,413.6,61854.4,0
+LESL.US,D,20220126,000000,414.4,421,393.4,395.4,73239.3,0
+LESL.US,D,20220127,000000,400,402.8,383.6,387,70988.4,0
+LESL.US,D,20220128,000000,385.2,397.2,374.6,396.4,60768.8,0
+LESL.US,D,20220131,000000,397.4,418.2,397.3,416.6,87848.4,0
+LESL.US,D,20220201,000000,419.6,426.8,409.4,425.6,83082.7,0
+LESL.US,D,20220202,000000,424,427.4,417,425,104044,0
+LESL.US,D,20220203,000000,422.6,426.4,399,400.6,132834,0
+LESL.US,D,20220204,000000,404.6,407.9,365.2,392.8,274577,0
+LESL.US,D,20220207,000000,395.8,399.046,386.408,390.6,142234,0
+LESL.US,D,20220208,000000,388.2,397.8,384.4,396.6,119990,0
+LESL.US,D,20220209,000000,403.2,418,400,417.8,89826.1,0
+LESL.US,D,20220210,000000,434.8,439.6,414.2,417,121318,0
+LESL.US,D,20220211,000000,416,422.6,409.6,412.6,69530.3,0
+LESL.US,D,20220214,000000,411.2,420.6,407.4,410.2,52032.5,0
+LESL.US,D,20220215,000000,414.4,428.2,413.4,427.2,54071.2,0
+LESL.US,D,20220216,000000,423.6,436.8,421.4,432.2,62439.9,0
+LESL.US,D,20220217,000000,427.6,435.6,423,425.4,88967,0
+LESL.US,D,20220218,000000,427.2,438.2,411,414,55305.8,0
+LESL.US,D,20220222,000000,413,414.04,391,394,75668.6,0
+LESL.US,D,20220223,000000,395,401.8,376.8,378.6,90314.4,0
+LESL.US,D,20220224,000000,362.8,404.6,362.8,404.6,96869.4,0
+LESL.US,D,20220225,000000,406,413.8,392.4,413.2,70321.7,0
+LESL.US,D,20220228,000000,408.8,427.1,405.8,426.2,85556.4,0
+LESL.US,D,20220301,000000,425.2,433.2,418.6,419.6,66469,0
+LESL.US,D,20220302,000000,415.2,436.7,412.4,429,70863.2,0
+LESL.US,D,20220303,000000,432.2,436.4,412.2,414.4,51540.8,0
+LESL.US,D,20220304,000000,411.8,416.4,396.8,405.8,41485.6,0
+LESL.US,D,20220307,000000,408,411.4,394.2,395.8,67123.4,0
+LESL.US,D,20220308,000000,395.8,415.2,388.2,405.6,105263,0
+LESL.US,D,20220309,000000,412,427.4,408.2,418.4,99265,0
+LESL.US,D,20220310,000000,414,418.9,399,413.6,65138.2,0
+LESL.US,D,20220311,000000,417.6,418.9,393.4,393.4,66882.9,0
+LESL.US,D,20220314,000000,394,394.4,371.4,379.2,118990,0
+LESL.US,D,20220315,000000,383,389.2,372.2,388.6,123430,0
+LESL.US,D,20220316,000000,392.4,412.2,389.6,410,66424.3,0
+LESL.US,D,20220317,000000,410,418.7,395.6,415.6,55507.4,0
+LESL.US,D,20220318,000000,415.4,434.6,408.842,430,149823,0
+LESL.US,D,20220321,000000,428,431.8,408.2,418,70449,0
+LESL.US,D,20220322,000000,419.4,429.9,418.6,423.8,41529.7,0
+LESL.US,D,20220323,000000,420,427.9,400,401.2,79028.5,0
+LESL.US,D,20220324,000000,401.4,409.7,382,389.6,160633,0
+LESL.US,D,20220325,000000,394.6,398,379,380.6,82254.7,0
+LESL.US,D,20220328,000000,379.4,387,376,386.6,133450,0
+LESL.US,D,20220329,000000,393,416,393,413.4,86507.8,0
+LESL.US,D,20220330,000000,407.2,413.8,398.2,402.8,75630.3,0
+LESL.US,D,20220331,000000,402.4,403.4,383.8,387.2,116069,0
+LESL.US,D,20220401,000000,389.8,406,389.4,403,81826.4,0
+LESL.US,D,20220404,000000,425.2,425.6,414.2,415.8,87564.2,0
+LESL.US,D,20220405,000000,415.8,417,403.6,409.2,51228.5,0
+LESL.US,D,20220406,000000,401.4,406.6,388.8,405.6,86727.6,0
+LESL.US,D,20220407,000000,405.8,413.6,405.4,410.2,54595.9,0
+LESL.US,D,20220408,000000,410.4,420.2,404.9,414.2,101214,0
+LESL.US,D,20220411,000000,408.6,420.5,406.4,419,107546,0
+LESL.US,D,20220412,000000,425,431,412.6,416,72417.2,0
+LESL.US,D,20220413,000000,415.6,428.2,412.3,428,45775.2,0
+LESL.US,D,20220414,000000,429.4,433.4,417.3,418,145510,0
+LESL.US,D,20220418,000000,419,421,400.4,402.4,62093.8,0
+LESL.US,D,20220419,000000,401.8,420.6,400.4,416.8,93140,0
+LESL.US,D,20220420,000000,419,422.6,408.1,408.8,59461.8,0
+LESL.US,D,20220421,000000,414.6,421.4,408.4,414.6,154757,0
+LESL.US,D,20220422,000000,413.4,413.4,397.2,401.2,72849.9,0
+LESL.US,D,20220425,000000,396.8,415.4,391,415.2,86273.8,0
+LESL.US,D,20220426,000000,410.8,412.7,397.2,398.6,42506.7,0
+LESL.US,D,20220427,000000,396.4,405.9,386.2,389,72650,0
+LESL.US,D,20220428,000000,391.4,406.2,381.4,400.8,66536.4,0
+LESL.US,D,20220429,000000,401.2,401.2,388.8,392,73811,0
+LESL.US,D,20220502,000000,390.4,402.4,385,396.6,72137.1,0
+LESL.US,D,20220503,000000,395.8,400.8,390.8,398,50104.5,0
+LESL.US,D,20220504,000000,399.2,407.4,385.5,405.8,88107.1,0
+LESL.US,D,20220505,000000,397.2,409.6,381.6,386.2,124679,0
+LESL.US,D,20220506,000000,361.4,401.6,361.4,392.8,192884,0
+LESL.US,D,20220509,000000,385.2,394.6,367,380.8,129645,0
+LESL.US,D,20220510,000000,385.4,389.2,358.6,364.8,108101,0
+LESL.US,D,20220511,000000,362.8,368.2,332.8,334.6,96022.9,0
+LESL.US,D,20220512,000000,330.6,355.2,328,354.8,132850,0
+LESL.US,D,20220513,000000,361.6,383.3,360.6,379.4,87547.2,0
+LESL.US,D,20220516,000000,377.6,381.8,366.8,368.4,98056.2,0
+LESL.US,D,20220517,000000,375.2,382.6,367.6,380,66501.5,0
+LESL.US,D,20220518,000000,371,375.2,344.8,354.8,124642,0
+LESL.US,D,20220519,000000,355.8,372.6,354,366,101167,0
+LESL.US,D,20220520,000000,372.2,372.798,344.6,361.8,123116,0
+LESL.US,D,20220523,000000,364.8,377.5,358.4,372.4,70453.9,0
+LESL.US,D,20220524,000000,367,368.2,350.9,358,87693.7,0
+LESL.US,D,20220525,000000,354.6,378,353.4,371.2,73930.4,0
+LESL.US,D,20220526,000000,378.2,398.4,378.2,390,104839,0
+LESL.US,D,20220527,000000,395.6,406,389.6,395.8,109177,0
+LESL.US,D,20220531,000000,395.2,395.4,371,388.4,202456,0
+LESL.US,D,20220601,000000,391.4,397.2,385.2,387.2,123120,0
+LESL.US,D,20220602,000000,389.4,400.4,389.4,399.8,67226.5,0
+LESL.US,D,20220603,000000,396.8,399.8,389.5,391.4,67882.8,0
+LESL.US,D,20220606,000000,395.8,397.3,385.2,394,78091.9,0
+LESL.US,D,20220607,000000,384.8,388.3,368.6,378,127131,0
+LESL.US,D,20220608,000000,374.6,380.8,368.8,378.2,118656,0
+LESL.US,D,20220609,000000,375.6,377.8,366.6,371,103012,0
+LESL.US,D,20220610,000000,364.6,366.8,351.4,351.4,81730.8,0
+LESL.US,D,20220613,000000,339.4,347.6,322,323.8,145222,0
+LESL.US,D,20220614,000000,326.6,330.4,318.6,321,145962,0
+LESL.US,D,20220615,000000,325,329,307.4,314.4,168360,0
+LESL.US,D,20220616,000000,304.6,307.3,274.8,286.8,214380,0
+LESL.US,D,20220617,000000,289.8,306,287.2,302,205304,0
+LESL.US,D,20220621,000000,304.4,310.4,294.8,296.4,123964,0
+LESL.US,D,20220622,000000,293.2,300.2,289.8,294.6,101416,0
+LESL.US,D,20220623,000000,284.6,306.6,284.6,303.8,92594.2,0
+LESL.US,D,20220624,000000,305.8,330.6,299.6,324.6,165936,0
+LESL.US,D,20220627,000000,325,327.8,316.4,324,110259,0
+LESL.US,D,20220628,000000,325,330.2,314.8,319,98702.1,0
+LESL.US,D,20220629,000000,317.8,317.8,304.5,306.8,105760,0
+LESL.US,D,20220630,000000,301,308,294.4,303.6,146911,0
+LESL.US,D,20220701,000000,305.6,312.6,294.8,302.6,84968.3,0
+LESL.US,D,20220705,000000,296.8,318.8,295,317.6,93812.7,0
+LESL.US,D,20220706,000000,319.4,322.1,310,310.4,73447.6,0
+LESL.US,D,20220707,000000,313.6,321.2,313.2,320,79329.8,0
+LESL.US,D,20220708,000000,319.6,328.6,312,321.2,111038,0
+LESL.US,D,20220711,000000,320.4,324.6,314,317.8,50972.5,0
+LESL.US,D,20220712,000000,318.6,324.6,309.7,312,38601.2,0
+LESL.US,D,20220713,000000,308,310.8,299.4,303.6,98301.7,0
+LESL.US,D,20220714,000000,300.2,301.8,289.2,292,84895.7,0
+LESL.US,D,20220715,000000,298.2,306,297,302.2,64029.6,0
+LESL.US,D,20220718,000000,304.6,310.4,299.2,299.8,68157.4,0
+LESL.US,D,20220719,000000,305.6,320.4,303,313,92088,0
+LESL.US,D,20220720,000000,314.8,333.6,314.8,327.8,98953.3,0
+LESL.US,D,20220721,000000,327.4,327.4,304.802,314.8,109494,0
+LESL.US,D,20220722,000000,316.8,318.6,297.8,298.8,93195.9,0
+LESL.US,D,20220725,000000,299.2,309,293.9,300.2,106152,0
+LESL.US,D,20220726,000000,294.2,299.2,284.8,296.8,101763,0
+LESL.US,D,20220727,000000,302,307.6,294.6,307.2,73782.8,0
+LESL.US,D,20220728,000000,306.2,309.6,295.4,306,196095,0
+LESL.US,D,20220729,000000,306,306.8,293.6,303.2,124680,0
+LESL.US,D,20220801,000000,301.8,314.6,300.8,312.2,123927,0
+LESL.US,D,20220802,000000,310.8,314.4,307.2,308.8,51709.6,0
+LESL.US,D,20220803,000000,313.2,318.2,310.5,312,65459.1,0
+LESL.US,D,20220804,000000,313.4,317.6,307.6,312.2,100920,0
+LESL.US,D,20220805,000000,280.2,304.8,273,304,170667,0
+LESL.US,D,20220808,000000,298.6,326,294.4,323.8,177415,0
+LESL.US,D,20220809,000000,323,323.9,300.8,307.8,122390,0
+LESL.US,D,20220810,000000,315,325.8,313.4,314.6,62478.3,0
+LESL.US,D,20220811,000000,319.8,323.2,309.8,311.2,66730.3,0
+LESL.US,D,20220812,000000,314.4,319.6,310.8,319.4,40257.7,0
+LESL.US,D,20220815,000000,318,324.336,314.6,323,54949,0
+LESL.US,D,20220816,000000,323.4,336.7,321.6,328.4,71758.3,0
+LESL.US,D,20220817,000000,324,329.3,320.2,327,47502.9,0
+LESL.US,D,20220818,000000,324,326.4,319.8,320.8,45567.6,0
+LESL.US,D,20220819,000000,318,320.4,309.1,316,83268,0
+LESL.US,D,20220822,000000,309.2,313.218,305.4,308,69318.9,0
+LESL.US,D,20220823,000000,314.6,317.4,292.1,293,67472.3,0
+LESL.US,D,20220824,000000,292.4,297.4,290,291.2,44998.5,0
+LESL.US,D,20220825,000000,291.2,300,289.6,299.8,44941.9,0
+LESL.US,D,20220826,000000,301.4,305.6,289.4,291.6,57679.7,0
+LESL.US,D,20220829,000000,288.8,298.1,286.4,287.6,79657.4,0
+LESL.US,D,20220830,000000,291.4,294.4,284.6,286.2,66085.9,0
+LESL.US,D,20220831,000000,289.2,289.6,280,283.6,85614.8,0
+LESL.US,D,20220901,000000,280.2,286.8,276.6,285.2,61169.1,0
+LESL.US,D,20220902,000000,287.6,288.4,278,282.2,58845.5,0
+LESL.US,D,20220906,000000,285,288.4,270.8,282,101381,0
+LESL.US,D,20220907,000000,282,291.4,281.1,289.6,50656.5,0
+LESL.US,D,20220908,000000,287,292.4,282.9,291.8,56619.6,0
+LESL.US,D,20220909,000000,295.6,305.2,294.8,299.8,42001.5,0
+LESL.US,D,20220912,000000,304,306.4,299,304.6,48237.5,0
+LESL.US,D,20220913,000000,294,295,276.4,278,92840.2,0
+LESL.US,D,20220914,000000,282,282,272,275.6,86450.8,0
+LESL.US,D,20220915,000000,273.6,280.8,272.7,277.8,90456.1,0
+LESL.US,D,20220916,000000,274.8,280.3,269.32,277.6,123574,0
+LESL.US,D,20220919,000000,275.6,284.78,275.2,284.2,63711.2,0
+LESL.US,D,20220920,000000,277.6,279.2,268.8,270.6,54937.5,0
+LESL.US,D,20220921,000000,272.4,281,271.1,272.2,38855.3,0
+LESL.US,D,20220922,000000,270,270,265.1,266,64718.7,0
+LESL.US,D,20220923,000000,261.2,269.6,260.2,269,114829,0
+LESL.US,D,20220926,000000,297.4,304.6,288.2,291.4,673945,0
+LESL.US,D,20220927,000000,294.2,299.6,272.6,285,2190449,0
+LESL.US,D,20220928,000000,284,302.2,283.5,301.4,184590,0
+LESL.US,D,20220929,000000,297,301.8,283.8,289.4,168588,0
+LESL.US,D,20220930,000000,286,301.5,279.02,294.2,157341,0
+LESL.US,D,20221003,000000,297.8,308,294.2,300,210256,0
+LESL.US,D,20221004,000000,301.4,312,298.8,307.4,135553,0
+LESL.US,D,20221005,000000,302.2,306.4,297.1,301.2,126036,0
+LESL.US,D,20221006,000000,302.2,310,299.6,301,121617,0
+LESL.US,D,20221007,000000,295,297.2,289.4,292.4,103215,0
+LESL.US,D,20221010,000000,294.4,296.5,287.8,290.2,89634.1,0
+LESL.US,D,20221011,000000,289.2,302.4,287.2,295.4,103645,0
+LESL.US,D,20221012,000000,296.2,296.2,286,288,86281.1,0
+LESL.US,D,20221013,000000,283.4,287.4,270,283.4,116238,0
+LESL.US,D,20221014,000000,286,288.4,274.4,275.4,75584.1,0
+LESL.US,D,20221017,000000,281.6,284.8,277.1,278,167671,0
+LESL.US,D,20221018,000000,284.8,292,279.8,288.8,123148,0
+LESL.US,D,20221019,000000,283.8,285.1,265,274,151650,0
+LESL.US,D,20221020,000000,272.6,282.1,257.4,260.4,209077,0
+LESL.US,D,20221021,000000,261.6,268,257.4,267.6,141581,0
+LESL.US,D,20221024,000000,270.2,277.1,263.4,276,114557,0
+LESL.US,D,20221025,000000,278,293.1,278,291.4,116554,0
+LESL.US,D,20221026,000000,289.8,298.4,285.6,286,120787,0
+LESL.US,D,20221027,000000,288,291.7,281.1,283.6,112618,0
+LESL.US,D,20221028,000000,283.4,290.1,278,288.2,92370.2,0
+LESL.US,D,20221031,000000,286.8,289.8,279.2,280.8,98864.8,0
+LESL.US,D,20221101,000000,286.4,289,280.1,285.8,109875,0
+LESL.US,D,20221102,000000,284.8,284.8,265.4,265.6,136716,0
+LESL.US,D,20221103,000000,261.8,264.3,255.8,259.8,172334,0
+LESL.US,D,20221104,000000,264.4,269,257.8,268.8,160555,0
+LESL.US,D,20221107,000000,272.2,285.4,271,278,193440,0
+LESL.US,D,20221108,000000,279.6,288.7,273.7,284.6,154847,0
+LESL.US,D,20221109,000000,283.8,286.7,272.606,281,133021,0
+LESL.US,D,20221110,000000,295,311.5,295,310.6,163287,0
+LESL.US,D,20221111,000000,313.6,336.4,309,329,203720,0
+LESL.US,D,20221114,000000,326.8,333.4,324,326.8,175928,0
+LESL.US,D,20221115,000000,311.8,331.1,311.8,326,188348,0
+LESL.US,D,20221116,000000,320.6,326.1,315.2,323.6,125273,0
+LESL.US,D,20221117,000000,317.2,318.8,302,308.4,123408,0
+LESL.US,D,20221118,000000,312.8,318.2,304.2,306.4,139883,0
+LESL.US,D,20221121,000000,303.4,309.2,299.332,309.2,111527,0
+LESL.US,D,20221122,000000,310.2,317.4,308.2,311.2,91476.5,0
+LESL.US,D,20221123,000000,312,316.4,305.8,308.4,85814.8,0
+LESL.US,D,20221125,000000,305.4,309.8,304.6,305,45298.8,0
+LESL.US,D,20221128,000000,302,306.5,290.6,291.4,169698,0
+LESL.US,D,20221129,000000,289,302.3,289,301.2,186516,0
+LESL.US,D,20221130,000000,276.4,304.6,271.2,292,464910,0
+LESL.US,D,20221201,000000,283.8,292.8,279.2,283,326486,0
+LESL.US,D,20221202,000000,281.4,285.1,276.6,277,174247,0
+LESL.US,D,20221205,000000,275.8,276.4,262.8,265.2,183324,0
+LESL.US,D,20221206,000000,264.4,267.4,254.4,256.8,207123,0
+LESL.US,D,20221207,000000,254.2,258.1,245.9,247.8,170465,0
+LESL.US,D,20221208,000000,248.8,257.9,246.4,254.8,149435,0
+LESL.US,D,20221209,000000,232.6,244.4,228.6,242,624535,0
+LESL.US,D,20221212,000000,243.4,247,237.7,246.8,207711,0
+LESL.US,D,20221213,000000,256.4,260,243,244.6,187980,0
+LESL.US,D,20221214,000000,241.6,246.8,238.6,242.4,271236,0
+LESL.US,D,20221215,000000,238.4,241.3,237,240.8,219994,0
+LESL.US,D,20221216,000000,238.4,243.3,237.7,241.6,206820,0
+LESL.US,D,20221219,000000,243.6,247.8,239.6,240.6,207326,0
+LESL.US,D,20221220,000000,239,245.1,238.22,240,155823,0
+LESL.US,D,20221221,000000,243.6,249,242,243.4,149201,0
+LESL.US,D,20221222,000000,240.4,242.6,237.4,241.6,125643,0
+LESL.US,D,20221223,000000,239.8,245.3,239.8,245,99209.8,0
+LESL.US,D,20221227,000000,245.2,247.8,241.8,243.8,169219,0
+LESL.US,D,20221228,000000,243.4,246.35,239.2,240,136971,0
+LESL.US,D,20221229,000000,242.6,246.31,239.8,241.6,95075.9,0
+LESL.US,D,20221230,000000,238.2,246.1,237.2,244.2,180490,0
+LESL.US,D,20230103,000000,246.6,250.2,242.9,245,142022,0
+LESL.US,D,20230104,000000,248.8,254.1,247.8,249.8,127040,0
+LESL.US,D,20230105,000000,247.4,258,244.6,257.2,91111.2,0
+LESL.US,D,20230106,000000,258.8,261.2,251.6,259.6,104303,0
+LESL.US,D,20230109,000000,262.8,269.9,260.7,264,117046,0
+LESL.US,D,20230110,000000,264.6,271.4,260.6,271.2,102208,0
+LESL.US,D,20230111,000000,274.2,279.4,272.7,276.4,77051.7,0
+LESL.US,D,20230112,000000,279.8,284.8,273.9,283.2,115894,0
+LESL.US,D,20230113,000000,281.2,290,278.8,282,117981,0
+LESL.US,D,20230117,000000,280.6,285.3,276,283.4,149734,0
+LESL.US,D,20230118,000000,284.6,289.6,278.2,278.2,105644,0
+LESL.US,D,20230119,000000,275,276.3,265.3,267.2,145355,0
+LESL.US,D,20230120,000000,268.8,279.5,266.8,279.2,62206.5,0
+LESL.US,D,20230123,000000,281,288,279.4,287.6,88621.1,0
+LESL.US,D,20230124,000000,287.2,291.75,282.1,284,88805.9,0
+LESL.US,D,20230125,000000,280.2,288.7,275.8,287.8,65761.4,0
+LESL.US,D,20230126,000000,291.6,295,285,288.8,85967.4,0
+LESL.US,D,20230127,000000,289,305.2,288.4,304.2,104084,0
+LESL.US,D,20230130,000000,300.2,309.3,299.4,301,130109,0
+LESL.US,D,20230131,000000,301.6,310.4,301.6,309.8,117963,0
+LESL.US,D,20230201,000000,309.6,323.6,306.8,323.4,119449,0
+LESL.US,D,20230202,000000,329.2,342.5,326.8,334.4,225671,0
+LESL.US,D,20230203,000000,321.8,321.8,280.4,299.6,303443,0
+LESL.US,D,20230206,000000,294.2,297.2,274.4,275,199311,0
+LESL.US,D,20230207,000000,271.608,274.2,253.4,257.4,292820,0
+LESL.US,D,20230208,000000,255,270.598,253.4,268.8,371995,0
+LESL.US,D,20230209,000000,270,274.8,268.2,268.4,186300,0
+LESL.US,D,20230210,000000,266.8,272.6,260.4,267.6,214726,0
+LESL.US,D,20230213,000000,269.6,274.6,266.8,273.6,206310,0
+LESL.US,D,20230214,000000,272.2,275.5,266.1,268.8,163743,0
+LESL.US,D,20230215,000000,267.4,278.2,266.3,278,179866,0
+LESL.US,D,20230216,000000,272.6,285.8,269.6,278,144251,0
+LESL.US,D,20230217,000000,277.6,277.6,262.2,271.2,139543,0
+LESL.US,D,20230221,000000,265.6,266.8,257.3,257.8,140701,0
+LESL.US,D,20230222,000000,259.2,265.8,257.9,260,70503.6,0
+LESL.US,D,20230223,000000,261,262,256.5,260.8,76393.7,0
+LESL.US,D,20230224,000000,257.8,263.4,256.3,258.2,101150,0
+LESL.US,D,20230227,000000,261.2,263.2,256.3,258.2,177455,0
+LESL.US,D,20230228,000000,258,260.4,252,252.2,155733,0
+LESL.US,D,20230301,000000,251,253.5,246.48,250.6,112956,0
+LESL.US,D,20230302,000000,248.2,251.6,245.6,251,102418,0
+LESL.US,D,20230303,000000,253.4,258.2,252.4,256.4,76773.9,0
+LESL.US,D,20230306,000000,258,259.8,249.8,250.6,126176,0
+LESL.US,D,20230307,000000,251.6,256.2,249.3,253.4,132851,0
+LESL.US,D,20230308,000000,253.6,254.8,248.4,251,123577,0
+LESL.US,D,20230309,000000,249.8,257.6,248.4,248.6,103478,0
+LESL.US,D,20230310,000000,243,244.5,232.7,241.2,643115,0
+LESL.US,D,20230313,000000,240.4,242.8,233.8,236.2,180797,0
+LESL.US,D,20230314,000000,241.4,244.2,235.7,241,142488,0
+LESL.US,D,20230315,000000,235.4,244.9,233.6,241.4,161353,0
+LESL.US,D,20230316,000000,239.6,244.2,231.6,233.2,224750,0
+LESL.US,D,20230317,000000,230.8,232.4,222.7,224,248079,0
+LESL.US,D,20230320,000000,223.4,228.2,216.8,219,139161,0
+LESL.US,D,20230321,000000,220.4,229.5,220.3,228.2,191883,0
+LESL.US,D,20230322,000000,227.8,227.8,218,218,126714,0
+LESL.US,D,20230323,000000,219.6,221.6,210.8,214,125066,0
+LESL.US,D,20230324,000000,211.8,213,202.4,210.2,235000,0
+LESL.US,D,20230327,000000,213.2,213.2,205.5,211.6,191502,0
+LESL.US,D,20230328,000000,212,215.8,209.2,209.2,168755,0
+LESL.US,D,20230329,000000,210.9,213.2,207.5,210,115585,0
+LESL.US,D,20230330,000000,213,215.4,211.2,213.6,96262.3,0
+LESL.US,D,20230331,000000,216.2,223.2,215,220.2,107741,0
+LESL.US,D,20230403,000000,221,222.7,214.4,219.4,163809,0
+LESL.US,D,20230404,000000,221,221,208.2,212.2,114633,0
+LESL.US,D,20230405,000000,210.4,210.8,203.4,208.4,168579,0
+LESL.US,D,20230406,000000,220.6,221.1,212.24,219,229171,0
+LESL.US,D,20230410,000000,219,223.1,215.8,221,130948,0
+LESL.US,D,20230411,000000,223.4,228.9,221.6,225.8,119293,0
+LESL.US,D,20230412,000000,229,229.8,211.7,213.2,188232,0
+LESL.US,D,20230413,000000,214.2,218.4,212,215.8,122669,0
+LESL.US,D,20230414,000000,217.8,220,211.4,212.2,85963.6,0
+LESL.US,D,20230417,000000,211.4,219.2,209.8,218,172506,0
+LESL.US,D,20230418,000000,220.6,220.8,215.9,217.6,88930.5,0
+LESL.US,D,20230419,000000,216.4,217.8,210.6,212.6,189049,0
+LESL.US,D,20230420,000000,208.2,214.7,207,213.2,212961,0
+LESL.US,D,20230421,000000,213.4,216.2,212,214,123765,0
+LESL.US,D,20230424,000000,212.4,216,211.2,215,140698,0
+LESL.US,D,20230425,000000,214.2,218.1,212,212,125821,0
+LESL.US,D,20230426,000000,213.6,215.2,209,210.2,121942,0
+LESL.US,D,20230427,000000,211,212.6,207,212.2,116625,0
+LESL.US,D,20230428,000000,211.4,218,206.7,217,113269,0
+LESL.US,D,20230501,000000,217,217,209.5,213,125371,0
+LESL.US,D,20230502,000000,212.2,213.4,203.9,210,135551,0
+LESL.US,D,20230503,000000,209.6,218.6,207.6,211.4,164034,0
+LESL.US,D,20230504,000000,212.8,220.6,201.1,208.8,380115,0
+LESL.US,D,20230505,000000,212.4,218.9,212.2,218.4,113297,0
+LESL.US,D,20230508,000000,218.2,221.1,216,219.4,109262,0
+LESL.US,D,20230509,000000,217.4,226.6,215.4,226.2,155538,0
+LESL.US,D,20230510,000000,228.8,233.6,219.2,220,163269,0
+LESL.US,D,20230511,000000,219.8,222.8,214.4,215.6,166220,0
+LESL.US,D,20230512,000000,218,218,201.5,205.2,165585,0
+LESL.US,D,20230515,000000,204.2,211,201.4,210,147321,0
+LESL.US,D,20230516,000000,206.2,208,201.1,203.2,179205,0
+LESL.US,D,20230517,000000,203.4,217,201.8,214.2,176879,0
+LESL.US,D,20230518,000000,213.8,216.8,211.2,215.6,119901,0
+LESL.US,D,20230519,000000,216,216,201.8,202,103950,0
+LESL.US,D,20230522,000000,201.8,206.2,201.6,202.6,209456,0
+LESL.US,D,20230523,000000,202.2,209.6,200.7,201.6,158725,0
+LESL.US,D,20230524,000000,204,205.2,192.4,194.8,155496,0
+LESL.US,D,20230525,000000,193.4,197.2,180.5,184.8,148446,0
+LESL.US,D,20230526,000000,183,186.6,180.6,185,125640,0
+LESL.US,D,20230530,000000,187.4,190,182.4,186.8,105089,0
+LESL.US,D,20230531,000000,185.8,190.4,182.4,189.6,186769,0
+LESL.US,D,20230601,000000,191.8,196.4,186.8,195.8,144229,0
+LESL.US,D,20230602,000000,199.6,206.5,199.2,205.2,121587,0
+LESL.US,D,20230605,000000,203.4,205,199.8,204.4,118813,0
+LESL.US,D,20230606,000000,202.8,215,201.8,212.2,176725,0
+LESL.US,D,20230607,000000,217,223.1,214,221,208049,0
+LESL.US,D,20230608,000000,221.2,222.6,209.4,211.8,140540,0
+LESL.US,D,20230609,000000,211.4,212.8,202.8,206.8,123042,0
+LESL.US,D,20230612,000000,208.8,210.9,203.7,206.2,148831,0
+LESL.US,D,20230613,000000,207.4,210.802,201.2,202.6,214635,0
+LESL.US,D,20230614,000000,204,207.2,197.6,200.8,136809,0
+LESL.US,D,20230615,000000,199.8,205,199.7,205,138201,0
+LESL.US,D,20230616,000000,205.8,206,198.5,200.8,245547,0
+LESL.US,D,20230620,000000,198.8,201.2,186.6,187.8,185507,0
+LESL.US,D,20230621,000000,186.4,192.4,186,189.8,161714,0
+LESL.US,D,20230622,000000,189.6,193,184.7,191,219906,0
+LESL.US,D,20230623,000000,187,194.4,185.4,187.8,1341330,0
+LESL.US,D,20230626,000000,188.9,191.5,185.25,185.8,229652,0
+LESL.US,D,20230627,000000,186.2,194.6,184,192.4,150184,0
+LESL.US,D,20230628,000000,192.2,193.2,189.2,190.2,124920,0
+LESL.US,D,20230629,000000,190.4,193.8,189.4,192.2,100797,0
+LESL.US,D,20230630,000000,193.6,194.2,187.4,187.8,111135,0
+LESL.US,D,20230703,000000,187.4,193.98,187.4,191.4,93107.8,0
+LESL.US,D,20230705,000000,191.8,192.4,183.6,190.8,493212,0
+LESL.US,D,20230706,000000,187.6,188.6,182.1,186.6,166041,0
+LESL.US,D,20230707,000000,188,193.2,188,191.4,135982,0
+LESL.US,D,20230710,000000,191,200.7,189.8,198.6,163163,0
+LESL.US,D,20230711,000000,198.8,207.4,197.2,204.2,130244,0
+LESL.US,D,20230712,000000,203,206.4,193.194,195.4,175110,0
+LESL.US,D,20230713,000000,196,196.8,189.8,190.4,237789,0
+LESL.US,D,20230714,000000,115.2,134.4,114.2,134,2091517,0
+LESL.US,D,20230717,000000,129.2,132,108.6,109.2,1274875,0
+LESL.US,D,20230718,000000,108.6,116,107,113.6,663487,0
+LESL.US,D,20230719,000000,115.2,115.2,105.6,109.4,371507,0
+LESL.US,D,20230720,000000,107.8,110,107.2,109,229327,0
+LESL.US,D,20230721,000000,109.2,110,106.8,107.8,195037,0
+LESL.US,D,20230724,000000,107.4,113.9,106.4,113.4,241017,0
+LESL.US,D,20230725,000000,112.6,121.6,111.5,119.4,269169,0
+LESL.US,D,20230726,000000,119.2,122.6,116.6,122.4,271694,0
+LESL.US,D,20230727,000000,122.8,130.8,121.4,125.6,410293,0
+LESL.US,D,20230728,000000,126.6,127.8,124.6,125,259289,0
+LESL.US,D,20230731,000000,125.2,130.192,125,127.4,222052,0
+LESL.US,D,20230801,000000,125.6,129,124.6,128,185466,0
+LESL.US,D,20230802,000000,127.4,130,123.8,129.8,290131,0
+LESL.US,D,20230803,000000,134.4,144.8,132.4,136.2,523705,0
+LESL.US,D,20230804,000000,138,145,134.4,138,256545,0
+LESL.US,D,20230807,000000,137,139.3,130.2,137,190637,0
+LESL.US,D,20230808,000000,136.2,138.7,131.5,137.6,118843,0
+LESL.US,D,20230809,000000,138,138.8,134,136.6,124600,0
+LESL.US,D,20230810,000000,144.4,146.198,139.6,140.2,192480,0
+LESL.US,D,20230811,000000,138.2,140.4,137.2,139.8,134329,0
+LESL.US,D,20230814,000000,138.2,144.9,137.4,144.4,182241,0
+LESL.US,D,20230815,000000,143.2,146.6,142.4,143,147247,0
+LESL.US,D,20230816,000000,142,144.2,138.4,140.4,103314,0
+LESL.US,D,20230817,000000,140.6,142.4,134.4,134.6,133670,0
+LESL.US,D,20230818,000000,132.8,133.6,129.8,131.8,175808,0
+LESL.US,D,20230821,000000,132,135.2,130.8,132.4,116427,0
+LESL.US,D,20230822,000000,131.8,133,126.4,128.8,97906,0
+LESL.US,D,20230823,000000,129,130.6,126.4,129.2,105743,0
+LESL.US,D,20230824,000000,127.8,129.3,124.6,124.8,132511,0
+LESL.US,D,20230825,000000,126,128,123.4,126.2,99998,0
+LESL.US,D,20230828,000000,126.6,134.6,126.6,134,131290,0
+LESL.US,D,20230829,000000,134.4,135.4,131.4,132.8,99609.4,0
+LESL.US,D,20230830,000000,132.4,133.2,129.4,131,101385,0
+LESL.US,D,20230831,000000,131.2,131.2,125,125.2,158363,0
+LESL.US,D,20230901,000000,127,129.78,126.5,127.6,112948,0
+LESL.US,D,20230905,000000,126.6,127,120.6,121,172497,0
+LESL.US,D,20230906,000000,120.2,122.2,117.2,120,147631,0
+LESL.US,D,20230907,000000,119,120.1,116.2,117.8,116848,0
+LESL.US,D,20230908,000000,117.6,117.9,113,113.8,124231,0
+LESL.US,D,20230911,000000,115.6,118.9,113.2,113.6,188173,0
+LESL.US,D,20230912,000000,112.8,114.1,108,111.8,201804,0
+LESL.US,D,20230913,000000,112.4,112.7,109.1,109.8,158501,0
+LESL.US,D,20230914,000000,110,112.2,107.8,111.6,211933,0
+LESL.US,D,20230915,000000,111.6,114,108.4,111.6,767050,0
+LESL.US,D,20230918,000000,110.8,110.8,102.8,103,215829,0
+LESL.US,D,20230919,000000,102.2,103.4,99.1,100.4,187018,0
+LESL.US,D,20230920,000000,100.2,105.8,99.6,103.6,196762,0
+LESL.US,D,20230921,000000,101.6,105.2,97.4,97.8,290474,0
+LESL.US,D,20230922,000000,98.8,102.6,95.6,100.4,280442,0
+LESL.US,D,20230925,000000,100.2,105.4,98.4,104.8,228591,0
+LESL.US,D,20230926,000000,103.8,105.2,101.5,103,454765,0
+LESL.US,D,20230927,000000,104.6,107.61,102.8,105.2,166785,0
+LESL.US,D,20230928,000000,105,111,103.8,109.8,238356,0
+LESL.US,D,20230929,000000,111,115.2,109.5,113.2,252106,0
+LESL.US,D,20231002,000000,113.4,115.2,106.7,108,231169,0
+LESL.US,D,20231003,000000,108,108.606,100.6,101.4,170130,0
+LESL.US,D,20231004,000000,103.4,104.7,98.6,102.2,190750,0
+LESL.US,D,20231005,000000,103,106.2,100.6,103.6,155795,0
+LESL.US,D,20231006,000000,103.4,110.4,102.4,108.2,187052,0
+LESL.US,D,20231009,000000,107.4,107.8,100.4,101.6,198114,0
+LESL.US,D,20231010,000000,101.4,107.2,100.2,106.4,164891,0
+LESL.US,D,20231011,000000,107.6,111.8,105.2,110,119979,0
+LESL.US,D,20231012,000000,108.6,108.6,99.6,101.4,198390,0
+LESL.US,D,20231013,000000,102.2,104.3,101.2,102.2,138834,0
+LESL.US,D,20231016,000000,103.2,111.4,103,110,238962,0
+LESL.US,D,20231017,000000,110,112.2,107.8,109.4,155068,0
+LESL.US,D,20231018,000000,108,111.4,104.6,110.4,145806,0
+LESL.US,D,20231019,000000,110.8,112,107,109.4,123593,0
+LESL.US,D,20231020,000000,109.4,111.2,107.1,108.4,154110,0
+LESL.US,D,20231023,000000,107,107.4,101,104,218140,0
+LESL.US,D,20231024,000000,104.6,107.1,96,96.4,240490,0
+LESL.US,D,20231025,000000,94.6,97.9,89,94.2,223857,0
+LESL.US,D,20231026,000000,96.2,100.2,93.8,99.6,164409,0
+LESL.US,D,20231027,000000,100.2,102.6,97.8,99.6,143896,0
+LESL.US,D,20231030,000000,100.6,105.4,99.4,101,145929,0
+LESL.US,D,20231031,000000,99.6,101.4,96.8,98.8,140141,0
+LESL.US,D,20231101,000000,99.4,100.2,93.2,95,140427,0
+LESL.US,D,20231102,000000,95,103.3,95,102.6,146786,0
+LESL.US,D,20231103,000000,106,109.4,102.4,102.4,128760,0
+LESL.US,D,20231106,000000,104.4,104.7,94.6,95.8,143189,0
+LESL.US,D,20231107,000000,95.4,97.4,93.6,95.4,84403.2,0
+LESL.US,D,20231108,000000,94.8,96.8,91.6,92.6,88519.9,0
+LESL.US,D,20231109,000000,93.4,93.8,88,88.8,146266,0
+LESL.US,D,20231110,000000,88.8,93,87.8,92.6,134831,0
+LESL.US,D,20231113,000000,92.6,93.9,90.8,93,120373,0
+LESL.US,D,20231114,000000,97.8,107.2,97.8,105.2,174469,0
+LESL.US,D,20231115,000000,106.8,113.2,106.8,110.8,174618,0
+LESL.US,D,20231116,000000,108.8,109.4,105.5,107.6,133777,0
+LESL.US,D,20231117,000000,107.6,115.3,107.6,114.8,154946,0
+LESL.US,D,20231120,000000,115.4,118,113.2,113.8,126297,0
+LESL.US,D,20231121,000000,111.2,112.8,109.4,112.4,118042,0
+LESL.US,D,20231122,000000,114.6,117.6,112.6,114.8,116842,0
+LESL.US,D,20231124,000000,114.2,120,113.6,119.8,71584.8,0
+LESL.US,D,20231127,000000,117.4,117.894,113.224,114.2,162029,0
+LESL.US,D,20231128,000000,114,117.2,112.018,116.4,195069,0
+LESL.US,D,20231129,000000,90,104.6,89.2,104.6,739777,0
+LESL.US,D,20231130,000000,104,104.2,89.6,98.6,486950,0
+LESL.US,D,20231201,000000,97.8,108.6,96.7,104.4,279417,0
+LESL.US,D,20231204,000000,105,115.5,104.3,114.4,285916,0
+LESL.US,D,20231205,000000,110.2,110.2,101.8,103.4,188389,0
+LESL.US,D,20231206,000000,104.6,110.8,104.4,110,144504,0
+LESL.US,D,20231207,000000,109.2,110.4,104.6,108.6,208805,0
+LESL.US,D,20231208,000000,108.4,112.1,106.2,109,166406,0
+LESL.US,D,20231211,000000,109,111.6,103.8,106.6,160205,0
+LESL.US,D,20231212,000000,106.6,107.4,101.2,101.4,138485,0
+LESL.US,D,20231213,000000,101,112.8,99.2,111.8,253240,0
+LESL.US,D,20231214,000000,118.2,135.6,118,132.6,372389,0
+LESL.US,D,20231215,000000,133.8,133.8,124.6,128.2,400383,0
+LESL.US,D,20231218,000000,129.6,130.2,123.6,127.6,149870,0
+LESL.US,D,20231219,000000,133.8,135.6,131.3,134,158751,0
+LESL.US,D,20231220,000000,130.8,136.2,128.4,129,145524,0
+LESL.US,D,20231221,000000,131.4,136.798,130,136.2,118280,0
+LESL.US,D,20231222,000000,136,141.8,133.2,138.8,111947,0
+LESL.US,D,20231226,000000,139.6,141.2,136.456,137.4,131866,0
+LESL.US,D,20231227,000000,138,142.6,137.5,139.6,129272,0
+LESL.US,D,20231228,000000,139,143,138.1,142.2,147643,0
+LESL.US,D,20231229,000000,141,141,135.6,138.2,116172,0
+LESL.US,D,20240102,000000,135.8,143.1,132.4,139.2,133893,0
+LESL.US,D,20240103,000000,135.8,135.8,129.5,129.8,157835,0
+LESL.US,D,20240104,000000,130.2,137.4,126.6,136,132135,0
+LESL.US,D,20240105,000000,134,138.9,132.6,137,94370.1,0
+LESL.US,D,20240108,000000,136.4,141,135.2,138.6,114905,0
+LESL.US,D,20240109,000000,135.4,135.4,130.8,130.8,104628,0
+LESL.US,D,20240110,000000,130.2,134.9,126.7,133.8,92526.4,0
+LESL.US,D,20240111,000000,133,133.2,128.6,130.4,88325.7,0
+LESL.US,D,20240112,000000,133,136,128.4,129.8,94106.4,0
+LESL.US,D,20240116,000000,129.4,135.8,126.2,135.6,103548,0
+LESL.US,D,20240117,000000,132.6,135.4,129.8,131.2,92382,0
+LESL.US,D,20240118,000000,133.6,139.2,133.1,138.8,95077.4,0
+LESL.US,D,20240119,000000,139.4,139.4,134.2,135.2,107010,0
+LESL.US,D,20240122,000000,137.4,143.8,136.8,142.4,141652,0
+LESL.US,D,20240123,000000,146,147,138.9,139.8,94167.8,0
+LESL.US,D,20240124,000000,143.4,145.8,134.8,136.6,101170,0
+LESL.US,D,20240125,000000,139.4,140.2,134.2,136,75218.9,0
+LESL.US,D,20240126,000000,136.2,140.2,136,137,79247.7,0
+LESL.US,D,20240129,000000,137,143.6,135.5,143.6,117424,0
+LESL.US,D,20240130,000000,143.6,144.2,139.2,139.4,115789,0
+LESL.US,D,20240131,000000,138.6,142.2,133.7,134.2,272621,0
+LESL.US,D,20240201,000000,136,140.2,131.4,136.6,207516,0
+LESL.US,D,20240202,000000,145.4,159.4,134.2,140,414162,0
+LESL.US,D,20240205,000000,138.2,145.5,130.2,131.2,165537,0
+LESL.US,D,20240206,000000,131.4,153.9,130.6,152.4,282455,0
+LESL.US,D,20240207,000000,152.2,154.6,145.8,147,215674,0
+LESL.US,D,20240208,000000,146.8,155.4,144,153.2,198529,0
+LESL.US,D,20240209,000000,154.6,157.2,150,154,97984.8,0
+LESL.US,D,20240212,000000,156,164.2,155.4,163.6,174054,0
+LESL.US,D,20240213,000000,154,156.6,148.6,150.8,187282,0
+LESL.US,D,20240214,000000,155.2,156.4,149,153,118254,0
+LESL.US,D,20240215,000000,153.4,160.1,152.8,158,106610,0
+LESL.US,D,20240216,000000,155.6,159.8,151.8,157.4,113290,0
+LESL.US,D,20240220,000000,152,156.2,150.6,151.8,95849.7,0
+LESL.US,D,20240221,000000,150,151.8,137,137.8,304759,0
+LESL.US,D,20240222,000000,136.6,142.4,134.4,138,119058,0
+LESL.US,D,20240223,000000,138.6,148.5,137.9,147.8,97892.5,0
+LESL.US,D,20240226,000000,146.6,150.4,146.4,149.2,84835.1,0
+LESL.US,D,20240227,000000,150.6,158.2,149.2,155.6,136314,0
+LESL.US,D,20240228,000000,152.4,157.1,152.2,154.8,91988.1,0
+LESL.US,D,20240229,000000,158.8,160.996,155.2,158,117267,0
+LESL.US,D,20240301,000000,157.6,157.9,147.8,156,111975,0
+LESL.US,D,20240304,000000,156.4,160,155.8,157.8,131367,0
+LESL.US,D,20240305,000000,154.2,159.2,151.6,152.4,102507,0
+LESL.US,D,20240306,000000,154.6,155,148.6,149.8,95362.8,0
+LESL.US,D,20240307,000000,150.8,155,150.8,152.8,102856,0
+LESL.US,D,20240308,000000,155.6,160.4,153.6,155.8,88644.5,0
+LESL.US,D,20240311,000000,155,158.8,154.3,156.8,89161.4,0
+LESL.US,D,20240312,000000,156.2,157.4,145.7,148.2,90304.5,0
+LESL.US,D,20240313,000000,147.2,151.6,142.8,143,138996,0
+LESL.US,D,20240314,000000,142.4,142.8,133.2,137,206206,0
+LESL.US,D,20240315,000000,136.4,145.696,136.4,145.2,227056,0
+LESL.US,D,20240318,000000,145.6,147.1,136.6,136.8,147039,0
+LESL.US,D,20240319,000000,134.2,137.3,128.6,131.4,136388,0
+LESL.US,D,20240320,000000,131.3,140.1,129.5,139.4,135435,0
+LESL.US,D,20240321,000000,139.8,154,139.4,150.6,189528,0
+LESL.US,D,20240322,000000,150.8,151.8,144,144.4,88400.7,0
+LESL.US,D,20240325,000000,144.6,146.4,134,134.4,129556,0
+LESL.US,D,20240326,000000,135.6,136.4,128.8,129,130536,0
+LESL.US,D,20240327,000000,129.8,137.5,127.8,137.2,123325,0
+LESL.US,D,20240328,000000,137.4,138,128.8,130,152369,0
+LESL.US,D,20240401,000000,132.4,132.8,118,118.8,204901,0
+LESL.US,D,20240402,000000,115.4,117,113.2,115.2,171439,0
+LESL.US,D,20240403,000000,113.6,115,109.9,113.2,130513,0
+LESL.US,D,20240404,000000,115.4,117.2,110.8,112.6,105638,0
+LESL.US,D,20240405,000000,111,112.8,108.7,109,77985.7,0
+LESL.US,D,20240408,000000,111,112.8,107,107.4,111632,0
+LESL.US,D,20240409,000000,109,110.6,106.8,108.4,109245,0
+LESL.US,D,20240410,000000,101.8,104.7,92.8,94.4,321748,0
+LESL.US,D,20240411,000000,95.2,97.6,91.6,91.7,179910,0
+LESL.US,D,20240412,000000,90.4,92,87.2,91.8,197911,0
+LESL.US,D,20240415,000000,92.8,96.6,87.4,87.6,267392,0
+LESL.US,D,20240416,000000,86.2,87,83.2,85.8,235294,0
+LESL.US,D,20240417,000000,86.6,88,85.4,86,212565,0
+LESL.US,D,20240418,000000,86.4,89.4,84.6,88.2,228191,0
+LESL.US,D,20240419,000000,87.4,90.2,86.4,89,257886,0
+LESL.US,D,20240422,000000,89.2,93.2,87.8,89.2,222284,0
+LESL.US,D,20240423,000000,89.8,95.4,89.4,91.4,193445,0
+LESL.US,D,20240424,000000,90.4,90.6,84,85,129208,0
+LESL.US,D,20240425,000000,83.6,84.6,77.6,79.8,409150,0
+LESL.US,D,20240426,000000,79.8,82.6,78.7,79.8,318497,0
+LESL.US,D,20240429,000000,80,83,79,82.8,209039,0
+LESL.US,D,20240430,000000,80.2,81.642,75.8,78.6,202131,0
+LESL.US,D,20240501,000000,78,84,76.8,82.6,238280,0
+LESL.US,D,20240502,000000,84.8,87.6,82,87.2,203159,0
+LESL.US,D,20240503,000000,90.4,96.2,90.4,94.2,309858,0
+LESL.US,D,20240506,000000,94.8,97.6,93.5,95.8,226236,0
+LESL.US,D,20240507,000000,95.8,102.7,95.2,98.2,437225,0
+LESL.US,D,20240508,000000,94.6,96.8,92.358,93.8,350620,0
+LESL.US,D,20240509,000000,94.8,114.4,94.4,103.8,673132,0
+LESL.US,D,20240510,000000,103.6,104.7,92.4,95.2,349941,0
+LESL.US,D,20240513,000000,98,106.8,97.6,106.3,235893,0
+LESL.US,D,20240514,000000,109.8,120.4,107.2,112.2,304080,0
+LESL.US,D,20240515,000000,116.6,117.2,106.1,107.2,200836,0
+LESL.US,D,20240516,000000,105.8,108,101.9,105.2,140844,0
+LESL.US,D,20240517,000000,104.2,106,101.1,101.2,172192,0
+LESL.US,D,20240520,000000,101.6,101.6,97.2,99,159508,0
+LESL.US,D,20240521,000000,100,100.4,97,99.6,99105.1,0
+LESL.US,D,20240522,000000,99.6,103.1,97.6,101.2,159003,0
+LESL.US,D,20240523,000000,101.4,101.6,98,100.4,126428,0
+LESL.US,D,20240524,000000,101.8,104.3,100.4,102.2,138296,0
+LESL.US,D,20240528,000000,104,109.4,103,108.6,180562,0
+LESL.US,D,20240529,000000,106,108.8,102.2,105.6,151881,0
+LESL.US,D,20240530,000000,108,115.7,106.1,113.4,337222,0
+LESL.US,D,20240531,000000,114.6,116.1,108.8,114.4,235343,0
+LESL.US,D,20240603,000000,116.8,120.2,110.8,115.2,171781,0
+LESL.US,D,20240604,000000,112.4,114.4,110.4,113,135370,0
+LESL.US,D,20240605,000000,113.4,115.7,109,110.4,141538,0
+LESL.US,D,20240606,000000,108.6,109.4,104.6,106.8,147182,0
+LESL.US,D,20240607,000000,104.2,108.398,101.3,102.4,274833,0
+LESL.US,D,20240610,000000,103,105.7,101,104,136390,0
+LESL.US,D,20240611,000000,102.4,105,99.6,102.6,181625,0
+LESL.US,D,20240612,000000,107.4,110.8,98,101.6,327287,0
+LESL.US,D,20240613,000000,100.8,104,93,94.4,159184,0
+LESL.US,D,20240614,000000,92.4,93.2,88.6,91.4,229811,0
+LESL.US,D,20240617,000000,90.2,95.4,89.8,94.8,236301,0
+LESL.US,D,20240618,000000,95.6,95.8,82.4,83.6,409540,0
+LESL.US,D,20240620,000000,82.8,86.6,81.3,86.4,208782,0
+LESL.US,D,20240621,000000,86,90.2,84.9,87.6,507209,0
+LESL.US,D,20240624,000000,87.6,89,85.1,87.4,203007,0
+LESL.US,D,20240625,000000,84.4,85.5,82,83.2,226807,0
+LESL.US,D,20240626,000000,82,84.2,81,81.2,163798,0
+LESL.US,D,20240627,000000,81.4,85,78.4,84,222850,0
+LESL.US,D,20240628,000000,84.4,85.6,82,83.8,360380,0
+LESL.US,D,20240701,000000,84,85.4,78.6,79,194174,0
+LESL.US,D,20240702,000000,79,79.8,75,75.2,140440,0
+LESL.US,D,20240703,000000,75,75.2,71.202,72.8,172972,0
+LESL.US,D,20240705,000000,73.2,74.8,71,73.6,250395,0
+LESL.US,D,20240708,000000,74.6,74.8,62.4,64.2,418511,0
+LESL.US,D,20240709,000000,64.4,67.3,64.2,65,338405,0
+LESL.US,D,20240710,000000,65,68.8,64.2,67.6,270791,0
+LESL.US,D,20240711,000000,71.4,77.3,70.8,74.8,433346,0
+LESL.US,D,20240712,000000,74.8,80.2,74.8,78.6,189752,0
+LESL.US,D,20240715,000000,78.8,79,70.6,71.6,216882,0
+LESL.US,D,20240716,000000,72.4,82.3,71.7,81.8,199720,0
+LESL.US,D,20240717,000000,79,84.3,78.6,81.6,162068,0
+LESL.US,D,20240718,000000,63.2,69.2,48.4,56.6,1440945,0
+LESL.US,D,20240719,000000,56.8,56.8,50,53.7,635296,0
+LESL.US,D,20240722,000000,53.4,59.4,52.6,58.8,389989,0
+LESL.US,D,20240723,000000,57.6,58.6,53.9,56.8,251450,0
+LESL.US,D,20240724,000000,55.8,60.6,55.2,58.6,375584,0
+LESL.US,D,20240725,000000,58.4,60.5,56.5,57.2,189004,0
+LESL.US,D,20240726,000000,60.8,61.4,56.9,59.8,138429,0
+LESL.US,D,20240729,000000,60.8,61,57.4,58.2,126606,0
+LESL.US,D,20240730,000000,58.6,61,57.6,58.6,154918,0
+LESL.US,D,20240731,000000,58.8,63.9,56.4,59,192097,0
+LESL.US,D,20240801,000000,59.8,59.8,53,53.6,229381,0
+LESL.US,D,20240802,000000,52.6,58.6,50.6,56.9,200114,0
+LESL.US,D,20240805,000000,52,57.2,51,56.9,174244,0
+LESL.US,D,20240806,000000,56.8,60.8,55.2,60.6,245749,0
+LESL.US,D,20240807,000000,63.8,64.3,55,55.2,275509,0
+LESL.US,D,20240808,000000,63.6,71.8,62.1,63.2,581160,0
+LESL.US,D,20240809,000000,63.2,65,60.4,62.2,162880,0
+LESL.US,D,20240812,000000,62.8,64,55.8,59.4,189840,0
+LESL.US,D,20240813,000000,59,63.6,59,63,167074,0
+LESL.US,D,20240814,000000,62.4,63.6,60,60.4,138175,0
+LESL.US,D,20240815,000000,64,65.5,62.1,63.6,274021,0
+LESL.US,D,20240816,000000,63.6,65.4,62.5,65,217249,0
+LESL.US,D,20240819,000000,65.4,66.5,63.2,64.2,218786,0
+LESL.US,D,20240820,000000,63.4,64,61.4,62.4,215641,0
+LESL.US,D,20240821,000000,63.2,65.6,61.6,62.4,141653,0
+LESL.US,D,20240822,000000,61.6,62.6,58.4,59.2,174154,0
+LESL.US,D,20240823,000000,60,62.8,59.8,61.8,187929,0
+LESL.US,D,20240826,000000,61.8,62.4,60.4,61.4,140403,0
+LESL.US,D,20240827,000000,64.8,64.8,54.9,55.8,335788,0
+LESL.US,D,20240828,000000,55.2,56,49.8,49.9,232512,0
+LESL.US,D,20240829,000000,49,52.3,48.7,50,365928,0
+LESL.US,D,20240830,000000,55.6,62.4,55,60.4,550644,0
+LESL.US,D,20240903,000000,59.6,63.3,57.6,59.4,265178,0
+LESL.US,D,20240904,000000,60.4,63,58.8,60,224528,0
+LESL.US,D,20240905,000000,60.6,65.9,60,65,394581,0
+LESL.US,D,20240906,000000,64.6,65,59.6,59.6,180878,0
+LESL.US,D,20240909,000000,60.4,60.6,56.2,58,173886,0
+LESL.US,D,20240910,000000,57.6,59.2,56.7,58.6,102923,0
+LESL.US,D,20240911,000000,58.6,59.3,54.7,56.2,156572,0
+LESL.US,D,20240912,000000,56,61.1,53,59.4,312325,0
+LESL.US,D,20240913,000000,59.6,61.6,58.1,60,273727,0
+LESL.US,D,20240916,000000,60,60.2,54.4,57,203071,0
+LESL.US,D,20240917,000000,57.8,59.6,57.1,57.8,169971,0
+LESL.US,D,20240918,000000,57.4,61.4,56,56.8,243245,0
+LESL.US,D,20240919,000000,59.4,61,57.7,60.2,290135,0
+LESL.US,D,20240920,000000,60,60.8,57.9,58,529995,0
+LESL.US,D,20240923,000000,58.6,58.6,55,58,208249,0
+LESL.US,D,20240924,000000,59,59.8,56.5,58,168565,0
+LESL.US,D,20240925,000000,57.6,57.6,55,56.2,151928,0
+LESL.US,D,20240926,000000,58.4,58.608,56.4,57,147320,0
+LESL.US,D,20240927,000000,58.4,59.2,56.6,57.2,236635,0
+LESL.US,D,20240930,000000,57.56,65.6,57.432,63.2,574741,0
+LESL.US,D,20241001,000000,63,63,55.6,55.6,391280,0
+LESL.US,D,20241002,000000,56.2,57.4,54.6,55.6,213905,0
+LESL.US,D,20241003,000000,54.4,55.2,52.2,54.2,216794,0
+LESL.US,D,20241004,000000,55.8,58.8,55,56,252796,0
+LESL.US,D,20241007,000000,55,56,51.6,54.8,251314,0
+LESL.US,D,20241008,000000,54.4,58.4,53.8,58.2,271370,0
+LESL.US,D,20241009,000000,58.8,59.4,54.4,54.6,306069,0
+LESL.US,D,20241010,000000,53.8,54,52,52.4,316183,0
+LESL.US,D,20241011,000000,52,53.6,51.8,53,141575,0
+LESL.US,D,20241014,000000,52.4,54.8,51,53.6,173257,0
+LESL.US,D,20241015,000000,53,55.4,53,53.4,148302,0
+LESL.US,D,20241016,000000,53.8,55.2,53.3,54.2,139462,0
+LESL.US,D,20241017,000000,53.8,54.7,51,52.6,155299,0
+LESL.US,D,20241018,000000,52.4,54.12,51.8,53.2,182182,0
+LESL.US,D,20241021,000000,53.4,55.6,53,53.6,228290,0
+LESL.US,D,20241022,000000,53.2,55.8,52.8,55.6,178500,0
+LESL.US,D,20241023,000000,55.6,57.75,53.402,55,161832,0
+LESL.US,D,20241024,000000,56,61.8,55.6,59.4,268050,0
+LESL.US,D,20241025,000000,60,61,55.6,56.4,152312,0
+LESL.US,D,20241028,000000,56.6,59.2,56,57.6,225068,0
+LESL.US,D,20241029,000000,56.2,57.6,55.4,57,147526,0
+LESL.US,D,20241030,000000,57.4,59.9,56.7,57,183247,0
+LESL.US,D,20241031,000000,57,57.2,53.4,53.8,215245,0
+LESL.US,D,20241101,000000,54.8,57,54.5,56.6,178515,0
+LESL.US,D,20241104,000000,57,60.4,56.7,58.2,298085,0
+LESL.US,D,20241105,000000,57,62,55.6,61.6,182923,0
+LESL.US,D,20241106,000000,62,64.8,58.4,58.8,268503,0
+LESL.US,D,20241107,000000,58.2,62,57.9,61.8,186765,0
+LESL.US,D,20241108,000000,61.8,62.8,59.8,59.8,129898,0
+LESL.US,D,20241111,000000,59.4,61.7,59.4,60.6,157366,0
+LESL.US,D,20241112,000000,60.4,61.7,57.7,58.2,119346,0
+LESL.US,D,20241113,000000,59.2,59.8,57,57.4,146967,0
+LESL.US,D,20241114,000000,57.2,60,54.6,55.2,192932,0
+LESL.US,D,20241115,000000,56.8,62,55.2,60.4,283058,0
+LESL.US,D,20241118,000000,60.2,61.2,58.1,60.8,186249,0
+LESL.US,D,20241119,000000,59.6,59.6,56.4,57.6,178129,0
+LESL.US,D,20241120,000000,57.8,57.8,54,55.2,259132,0
+LESL.US,D,20241121,000000,55.2,57.6,53.8,57.4,265709,0
+LESL.US,D,20241122,000000,58.6,64.4,58.3,63.8,411021,0
+LESL.US,D,20241125,000000,65,72.6,65,70.2,582355,0
+LESL.US,D,20241126,000000,55.6,58,46.2,49,1227509,0
+LESL.US,D,20241127,000000,48.4,54.4,48.2,49.6,444140,0
+LESL.US,D,20241129,000000,51.6,51.6,45,46,324918,0
+LESL.US,D,20241202,000000,46,48.4,44.8,48,443994,0
+LESL.US,D,20241203,000000,47,48.6,46.214,48.2,358413,0
+LESL.US,D,20241204,000000,48,50,47.4,48,188330,0
+LESL.US,D,20241205,000000,48,49.376,44,44.4,397988,0
+LESL.US,D,20241206,000000,45.2,47.8,44.9,47.2,358997,0
+LESL.US,D,20241209,000000,49.4,54.3,48.4,53,720982,0
+LESL.US,D,20241210,000000,52.8,53.4,50.2,52,327509,0
+LESL.US,D,20241211,000000,52,52.4,48.6,49.2,240777,0
+LESL.US,D,20241212,000000,49.2,49.7,47.1,48.8,260900,0
+LESL.US,D,20241213,000000,48.8,49.3,46.6,48.8,282682,0
+LESL.US,D,20241216,000000,49,49.1,47.6,48,339232,0
+LESL.US,D,20241217,000000,47.8,48.6,45.5,45.8,315713,0
+LESL.US,D,20241218,000000,46.6,47.3,42.6,43,385975,0
+LESL.US,D,20241219,000000,43.2,43.8,40.4,41.2,406898,0
+LESL.US,D,20241220,000000,41,44.7,40.9,43.2,502753,0
+LESL.US,D,20241223,000000,43.8,45.6,42.9,43.6,256534,0
+LESL.US,D,20241224,000000,43,44.598,42,43.6,139355,0
+LESL.US,D,20241226,000000,43,46.2,42,45.4,263930,0
+LESL.US,D,20241227,000000,44.4,46.4,44.4,44.6,259543,0
+LESL.US,D,20241230,000000,43.2,43.8,41.3,42.8,270010,0
+LESL.US,D,20241231,000000,43,45.4,42.9,44.6,273910,0
+LESL.US,D,20250102,000000,44.6,47.2,44.6,45.4,229260,0
+LESL.US,D,20250103,000000,46.4,47,45,46,152471,0
+LESL.US,D,20250106,000000,45.4,47.4,45,45.8,233993,0
+LESL.US,D,20250107,000000,46,46.2,43.4,44.4,219723,0
+LESL.US,D,20250108,000000,43.8,44.6,42.9,43.6,183210,0
+LESL.US,D,20250110,000000,42.8,45.4,42.62,45,178580,0
+LESL.US,D,20250113,000000,44.8,44.8,42.7,43.6,213347,0
+LESL.US,D,20250114,000000,44.4,45.2,43.4,44,186327,0
+LESL.US,D,20250115,000000,45.6,47.2,44.2,44.4,304208,0
+LESL.US,D,20250116,000000,44.6,44.8,42.8,44.6,277167,0
+LESL.US,D,20250117,000000,44.8,48.598,43,43.2,222696,0
+LESL.US,D,20250121,000000,42.8,44.8,42.8,43.8,372450,0
+LESL.US,D,20250122,000000,43.4,44.2,42.4,42.8,299323,0
+LESL.US,D,20250123,000000,42.6,44,42.4,43,236985,0
+LESL.US,D,20250124,000000,43,43.6,42.2,42.6,250008,0
+LESL.US,D,20250127,000000,42.4,43.8,42.4,42.8,263866,0
+LESL.US,D,20250128,000000,42.2,43.2,40.7,40.8,227521,0
+LESL.US,D,20250129,000000,40.6,41.4,38.2,39.4,336724,0
+LESL.US,D,20250130,000000,39.4,42.4,39.4,41,340752,0
+LESL.US,D,20250131,000000,41.1,42.4,40.1,40.4,210181,0
+LESL.US,D,20250203,000000,39.6,42,38.6,40.8,275559,0
+LESL.US,D,20250204,000000,41.4,44,40.9,43.4,308498,0
+LESL.US,D,20250205,000000,42.8,44.6,42.4,44.4,285302,0
+LESL.US,D,20250206,000000,44.6,46.4,44.2,44.8,318580,0
+LESL.US,D,20250207,000000,38.2,40.6,32.6,32.8,1034840,0
+LESL.US,D,20250210,000000,33,33.2,31.2,32.1,396845,0
+LESL.US,D,20250211,000000,32.2,35.2,31.6,35,452675,0
+LESL.US,D,20250212,000000,34.4,34.4,32.6,33.6,390635,0
+LESL.US,D,20250213,000000,34.8,34.9,31.8,31.8,313845,0
+LESL.US,D,20250214,000000,31.6,33.2,31.2,31.2,326121,0
+LESL.US,D,20250218,000000,29.6,31.4,28,29.1,567956,0
+LESL.US,D,20250219,000000,28.4,30.96,28.1,30.8,292526,0
+LESL.US,D,20250220,000000,30.6,31.7,29.2,29.6,474625,0
+LESL.US,D,20250221,000000,30.2,31.2,28.2,28.4,433153,0
+LESL.US,D,20250224,000000,28.4,28.4,26,26.7,1930297,0
+LESL.US,D,20250225,000000,26.6,27.2,25,25.2,312194,0
+LESL.US,D,20250226,000000,25,25.2,22,22,537531,0
+LESL.US,D,20250227,000000,22.4,22.6,20.4,20.5,389515,0
+LESL.US,D,20250228,000000,20.2,21.4,19,20.8,827549,0
+LESL.US,D,20250303,000000,20.8,21.2,18.928,19.544,689578,0
+LESL.US,D,20250304,000000,18.972,20.2,18.1,18.822,460543,0
+LESL.US,D,20250305,000000,18.7,20.3,18.456,20.2,321695,0
+LESL.US,D,20250306,000000,19.63,20.3,18.274,19.974,305164,0
+LESL.US,D,20250307,000000,19.498,21,18.8,20.6,182887,0
+LESL.US,D,20250310,000000,20,20.5,18.752,19.206,332247,0
+LESL.US,D,20250311,000000,19.6,19.7,17.086,18.402,361422,0
+LESL.US,D,20250312,000000,18.8,18.8,16.855,17.168,420493,0
+LESL.US,D,20250313,000000,18,18.38,15.23,15.8,317998,0
+LESL.US,D,20250314,000000,16.014,16.998,15.726,16.49,155485,0
+LESL.US,D,20250317,000000,16.304,17.4,15.884,17.064,240295,0
+LESL.US,D,20250318,000000,16.874,17.2,15.296,16.846,233927,0
+LESL.US,D,20250319,000000,16.962,17.868,15.592,17.036,125892,0
+LESL.US,D,20250320,000000,17.018,17.8,15.386,15.968,158757,0
+LESL.US,D,20250321,000000,15.618,16.186,15.018,15.676,483117,0
+LESL.US,D,20250324,000000,15.596,16.748,15.342,16.502,104548,0
+LESL.US,D,20250325,000000,16.8,18.778,16.604,18.496,448864,0
+LESL.US,D,20250326,000000,19.2,19.2,16.724,17.466,275437,0
+LESL.US,D,20250327,000000,17.446,18.178,17,17.388,174157,0
+LESL.US,D,20250328,000000,16.82,17.232,16.33,16.536,95960.3,0
+LESL.US,D,20250331,000000,16.4,16.6,14.61,14.71,174974,0
+LESL.US,D,20250401,000000,14.488,15.382,14.072,15.06,339696,0
+LESL.US,D,20250402,000000,14.782,15.31,13.704,13.9,361987,0
+LESL.US,D,20250403,000000,13.2,13.2,11.6,12.03,318412,0
+LESL.US,D,20250404,000000,11.936,13.6,11,13.378,306620,0
+LESL.US,D,20250407,000000,12.748,13.75,11.612,12.074,196693,0
+LESL.US,D,20250408,000000,12.8,13.414,11.52,11.738,204548,0
+LESL.US,D,20250409,000000,11.538,13,10.8,12.4,234363,0
+LESL.US,D,20250410,000000,12.332,13.5,11.202,11.44,128012,0
+LESL.US,D,20250411,000000,11.22,12,10.838,11.898,138134,0
+LESL.US,D,20250414,000000,12.254,12.514,10.7,10.94,127581,0
+LESL.US,D,20250415,000000,10.6,10.95,10.226,10.73,166572,0
+LESL.US,D,20250416,000000,10.58,11.6,10.376,10.906,163181,0
+LESL.US,D,20250417,000000,10.8,11.86,10.542,11.538,81808.1,0
+LESL.US,D,20250421,000000,11.6,11.6,10.702,11.474,58989.7,0
+LESL.US,D,20250422,000000,12,12.5,11.918,12.302,170221,0
+LESL.US,D,20250423,000000,12.122,12.992,11.854,12.442,166563,0
+LESL.US,D,20250424,000000,12.142,12.424,11.462,12.126,92052.8,0
+LESL.US,D,20250425,000000,12.48,12.822,11.81,12.718,80150.2,0
+LESL.US,D,20250428,000000,12.8,13.222,12.368,12.576,110655,0
+LESL.US,D,20250429,000000,12.32,13.084,12.12,12.64,108830,0
+LESL.US,D,20250430,000000,12.572,12.572,11.8,12.004,83756.5,0
+LESL.US,D,20250501,000000,12,12.702,11.962,12.538,43869.2,0
+LESL.US,D,20250502,000000,12.626,13.254,12.386,12.534,102467,0
+LESL.US,D,20250505,000000,12.168,13.304,12.12,12.95,101739,0
+LESL.US,D,20250506,000000,12.812,13.52,11.946,13.08,108202,0
+LESL.US,D,20250507,000000,13.144,14.54,13.086,13.938,208529,0
+LESL.US,D,20250508,000000,14.092,14.092,12.876,14.002,151485,0
+LESL.US,D,20250509,000000,13.6,14.88,13,14.654,84614.5,0
+LESL.US,D,20250512,000000,15.4,16.042,15.082,15.888,171240,0
+LESL.US,D,20250513,000000,16,16.644,15.46,15.9,130417,0
+LESL.US,D,20250514,000000,16.2,17.89,16.2,17.638,172629,0
+LESL.US,D,20250515,000000,17.4,17.98,16.166,17.028,94055.6,0
+LESL.US,D,20250516,000000,17.266,18.55,17.266,18.266,119589,0
+LESL.US,D,20250519,000000,18,18.564,17,18.23,157432,0
+LESL.US,D,20250520,000000,17.4,18.154,16.966,17.428,75694.6,0
+LESL.US,D,20250521,000000,17,17.8,15.148,15.722,85266.9,0
+LESL.US,D,20250522,000000,15.46,16.798,15.29,16.49,135954,0
+LESL.US,D,20250523,000000,16.8,17.81,16.46,17.24,226901,0
+LESL.US,D,20250527,000000,17.31,17.942,16.806,17.492,78666.7,0
+LESL.US,D,20250528,000000,17.4,17.998,16.382,16.536,55277.4,0
+LESL.US,D,20250529,000000,16.446,16.568,15.036,15.06,93340.4,0
+LESL.US,D,20250530,000000,15.2,15.684,14.8,15.074,108029,0
+LESL.US,D,20250602,000000,14.982,15.39,14.21,14.978,85575.1,0
+LESL.US,D,20250603,000000,14.8,16.066,14.62,15.904,142817,0
+LESL.US,D,20250604,000000,15.468,16.12,15.318,15.904,77245.7,0
+LESL.US,D,20250605,000000,15.94,16.2,14.44,14.554,92089.2,0
+LESL.US,D,20250606,000000,14.8,15.113,14.058,14.168,119934,0
+LESL.US,D,20250609,000000,14.2,14.4,14.058,14.2,91410.7,0
+LESL.US,D,20250610,000000,14.168,14.398,13.238,13.358,127016,0
+LESL.US,D,20250611,000000,13.4,13.6,12.248,12.488,84298.1,0
+LESL.US,D,20250612,000000,12.7,12.8,11.436,11.512,96173.2,0
+LESL.US,D,20250613,000000,11.4,11.5,10.162,10.402,185346,0
+LESL.US,D,20250616,000000,11.2,11.6,10,10.004,347953,0
+LESL.US,D,20250617,000000,10,10.144,9.036,9.8,166647,0
+LESL.US,D,20250618,000000,9.8,10.0985,9.226,9.396,140905,0
+LESL.US,D,20250620,000000,9.6,10.8,9.29,9.848,274462,0
+LESL.US,D,20250623,000000,10.158,10.298,9.2,9.282,116727,0
+LESL.US,D,20250624,000000,9.2,9.992,8.962,9.76,148493,0
+LESL.US,D,20250625,000000,9.8,9.98,9.254,9.424,85532.1,0
+LESL.US,D,20250626,000000,9.362,9.99,9.26,9.86,181162,0
+LESL.US,D,20250627,000000,9.8,10.58,9,9,1376081,0
+LESL.US,D,20250630,000000,9,9.202,8.1,8.398,407148,0
+LESL.US,D,20250701,000000,8.502,9,8.029,8.278,841151,0
+LESL.US,D,20250702,000000,8.204,9.236,8.204,8.78,159101,0
+LESL.US,D,20250703,000000,8.624,9,8.246,8.358,237693,0
+LESL.US,D,20250707,000000,8.586,10,8.1,9.376,331048,0
+LESL.US,D,20250708,000000,9.26,9.886,9.26,9.458,178523,0
+LESL.US,D,20250709,000000,9.284,10.38,9.284,9.686,118683,0
+LESL.US,D,20250710,000000,9.66,9.998,9.218,9.218,118703,0
+LESL.US,D,20250711,000000,9.2,9.403,8.37,8.37,130995,0
+LESL.US,D,20250714,000000,8.424,9.078,8.224,8.564,146462,0
+LESL.US,D,20250715,000000,8.4,8.894,8,8.012,150106,0
+LESL.US,D,20250716,000000,8.166,8.284,7.642,8.162,184673,0
+LESL.US,D,20250717,000000,8.22,8.398,7.86,7.86,139925,0
+LESL.US,D,20250718,000000,8.1,8.28,7.8,7.926,75136.7,0
+LESL.US,D,20250721,000000,8.046,8.776,7.85,8.25,202213,0
+LESL.US,D,20250722,000000,8.178,10.398,8.178,10.2,323266,0
+LESL.US,D,20250723,000000,10.2,12,9.658,10.348,359624,0
+LESL.US,D,20250724,000000,10.4,11.48,10.202,11.1,180330,0
+LESL.US,D,20250725,000000,11,12.3,10.408,11.912,204022,0
+LESL.US,D,20250728,000000,12.3,13.566,12,12.88,278885,0
+LESL.US,D,20250729,000000,9.02,10,8.02,8.24,688636,0
+LESL.US,D,20250730,000000,8.8,8.8,8.08,8.176,256934,0
+LESL.US,D,20250731,000000,8.4,8.498,7.4,7.42,288153,0
+LESL.US,D,20250801,000000,7.4,7.654,7,7.21,138071,0
+LESL.US,D,20250804,000000,7.4,7.798,7,7.036,111717,0
+LESL.US,D,20250805,000000,7.11,7.424,6.862,7.008,97427.5,0
+LESL.US,D,20250806,000000,7.02,7.756,7.02,7.28,126546,0
+LESL.US,D,20250807,000000,7.2,7.398,5.6,5.982,473872,0
+LESL.US,D,20250808,000000,6,6.33398,5.606,5.664,307537,0
+LESL.US,D,20250811,000000,5.74,5.922,5.36,5.766,167779,0
+LESL.US,D,20250812,000000,5.8,5.934,5.47,5.52,241418,0
+LESL.US,D,20250813,000000,5.484,5.976,5.484,5.748,221479,0
+LESL.US,D,20250814,000000,5.622,7.266,5.568,7.022,266008,0
+LESL.US,D,20250815,000000,6.578,7.2,6.43,6.962,92428.3,0
+LESL.US,D,20250818,000000,6.846,7.362,6.8202,6.858,90850.9,0
+LESL.US,D,20250819,000000,6.8,7.198,6.202,6.32,82481.3,0
+LESL.US,D,20250820,000000,6.24,6.572,5.998,6.138,111532,0
+LESL.US,D,20250821,000000,6.138,6.28,5.8,6.01,126484,0
+LESL.US,D,20250822,000000,6,7.178,6,6.484,144902,0
+LESL.US,D,20250825,000000,6.6,6.8,6.349,6.722,60898,0
+LESL.US,D,20250826,000000,6.8,7.168,6.718,6.854,61931.7,0
+LESL.US,D,20250827,000000,6.828,7.198,6.742,7.052,67765.3,0
+LESL.US,D,20250828,000000,7.1,7.198,6.538,6.914,81656.4,0
+LESL.US,D,20250829,000000,7.04,7.334,6.506,6.646,100856,0
+LESL.US,D,20250902,000000,6.666,6.84,6.352,6.48,40726.7,0
+LESL.US,D,20250903,000000,6.4,6.756,6.3,6.564,47051.1,0
+LESL.US,D,20250904,000000,6.44,7.17,6.422,6.88,66296.9,0
+LESL.US,D,20250905,000000,7.18,7.276,6.822,6.956,69585.8,0
+LESL.US,D,20250908,000000,7.022,7.19798,6.6,6.82,80692.8,0
+LESL.US,D,20250909,000000,6.6,6.996,6.504,6.74,62202.8,0
+LESL.US,D,20250910,000000,6.6,6.802,6.352,6.68,69540.1,0
+LESL.US,D,20250911,000000,6.74,6.8,6.572,6.7,52043.4,0
+LESL.US,D,20250912,000000,6.6,6.734,6.5,6.68,88723.2,0
+LESL.US,D,20250915,000000,6.66,6.798,6.496,6.53,56810.1,0
+LESL.US,D,20250916,000000,5.5,5.8,5.42,5.56,390443,0
+LESL.US,D,20250917,000000,5.87,5.87,5.62202,5.66,117824,0
+LESL.US,D,20250918,000000,6,6,5.62,5.662,154523,0
+LESL.US,D,20250919,000000,5.65,5.748,5.388,5.616,357070,0
+LESL.US,D,20250922,000000,5.64,7.052,5.59,6.404,222004,0
+LESL.US,D,20250923,000000,6.3,6.622,6.296,6.296,78425.8,0
+LESL.US,D,20250924,000000,6.2,6.8,6.2,6.798,64078.3,0
+LESL.US,D,20250925,000000,6.584,6.838,6.5,6.5,44478.8,0
+LESL.US,D,20250926,000000,6.592,6.592,6,6.096,74836,0
+LESL.US,D,20250929,000000,6.14,6.97,6.01,6.66,203422,0
+LESL.US,D,20250930,000000,6.59,6.8,5.5,5.5,232297,0
+LESL.US,D,20251001,000000,5.57,6.39,5.4,6.07,295098,0
+LESL.US,D,20251002,000000,6.07,6.1561,5.465,5.57,230103,0
+LESL.US,D,20251003,000000,5.61,5.6793,4.85,4.92,583606,0
+LESL.US,D,20251006,000000,4.87,4.96,4.5,4.52,165835,0
+LESL.US,D,20251007,000000,4.55,5.17,4.31,4.68,410721,0
+LESL.US,D,20251008,000000,4.61,4.7544,4.38,4.58,209408,0
+LESL.US,D,20251009,000000,4.54,4.575,4.3308,4.48,140465,0
+LESL.US,D,20251010,000000,4.54,4.88,4.265,4.31,207232,0
+LESL.US,D,20251013,000000,4.36,4.58,4.2594,4.37,152932,0
+LESL.US,D,20251014,000000,4.26,4.46,4.24,4.42,156777,0
+LESL.US,D,20251015,000000,4.45,4.595,4.25,4.3,92427,0
+LESL.US,D,20251016,000000,4.3,4.5544,4.14,4.17,113669,0
+LESL.US,D,20251017,000000,4.16,4.229,3.72,3.72,201098,0
+LESL.US,D,20251020,000000,3.71,3.86,3.6,3.61,154521,0
+LESL.US,D,20251021,000000,3.62,4.2,3.5,3.95,261653,0
+LESL.US,D,20251022,000000,3.93,3.96,3.61,3.8,140236,0
+LESL.US,D,20251023,000000,3.78,4.1,3.78,4.03,95215,0
+LESL.US,D,20251024,000000,4.03,4.35,4.015,4.28,142837,0
+LESL.US,D,20251027,000000,4.28,4.52,4.08,4.11,121737,0
+LESL.US,D,20251028,000000,4.11,4.2443,3.87,3.96,100862,0
+LESL.US,D,20251029,000000,3.96,3.96,3.54,3.615,135047,0
+LESL.US,D,20251030,000000,3.66,3.88,3.65,3.73,94720,0
+LESL.US,D,20251031,000000,3.69,3.8,3.5,3.52,85287,0
+LESL.US,D,20251103,000000,3.52,3.63,3.42,3.52,84252,0
+LESL.US,D,20251104,000000,3.47,3.6,3.47,3.5,83802,0
+LESL.US,D,20251105,000000,3.5,3.8,3.26,3.39,152427,0
+LESL.US,D,20251106,000000,3.37,3.37,3.03,3.035,129438,0
+LESL.US,D,20251107,000000,3.01,3.1899,2.9,3.12,149310,0
+LESL.US,D,20251110,000000,3.16,3.39,3.145,3.31,158984,0
+LESL.US,D,20251111,000000,3.27,3.3365,3.04,3.05,85341,0
+LESL.US,D,20251112,000000,3.1,3.35,3.09,3.14,205662,0
+LESL.US,D,20251113,000000,3.15,3.2287,2.915,2.96,179262,0
+LESL.US,D,20251114,000000,2.9,3.03,2.8,2.99,107014,0
+LESL.US,D,20251117,000000,2.99,3.19,2.9001,2.94,180316,0
+LESL.US,D,20251118,000000,2.93,2.985,2.72,2.92,109531,0
+LESL.US,D,20251119,000000,2.895,3,2.72,2.86,134321,0
+LESL.US,D,20251120,000000,2.87,2.98,2.86,2.89,284683,0
+LESL.US,D,20251121,000000,2.89,3.13,2.845,3.09,126686,0
+LESL.US,D,20251124,000000,3.11,3.1844,2.93,2.95,76308,0
+LESL.US,D,20251125,000000,3,3.02,2.915,3,86851,0
+LESL.US,D,20251126,000000,3,3.13,2.97,2.97,137228,0
+LESL.US,D,20251128,000000,3.045,3.11,2.97,2.97,64015,0
+LESL.US,D,20251201,000000,2.97,3.28,2.95,2.95,153827,0
+LESL.US,D,20251202,000000,3.02,3.74,2.92,3.58,602658,0
+LESL.US,D,20251203,000000,3.05,3.16,2.7001,2.83,584696,0
+LESL.US,D,20251204,000000,2.84,2.8901,2.69,2.72,202890,0
+LESL.US,D,20251205,000000,2.75,2.9,2.615,2.63,218414,0
+LESL.US,D,20251208,000000,2.63,2.775,2.5,2.76,161280,0
+LESL.US,D,20251209,000000,2.74,3.08,2.6996,3.01,191794,0
+LESL.US,D,20251210,000000,3.01,3.02,2.69,2.72,162074,0
+LESL.US,D,20251211,000000,2.74,2.832,2.63,2.63,147845,0
+LESL.US,D,20251212,000000,2.7,2.7,2.38,2.39,201894,0
+LESL.US,D,20251215,000000,2.41,2.48,2.19,2.21,333206,0
+LESL.US,D,20251216,000000,2.22,2.37,2.1,2.18,334194,0
+LESL.US,D,20251217,000000,2.22,2.23,1.96,1.98,471732,0
+LESL.US,D,20251218,000000,1.98,2.1099,1.96,2.02,294930,0
+LESL.US,D,20251219,000000,2.03,2.03,1.73,1.8,730501,0
+LESL.US,D,20251222,000000,1.8,1.9175,1.74,1.75,227452,0
+LESL.US,D,20251223,000000,1.75,1.79,1.64,1.65,387338,0
+LESL.US,D,20251224,000000,1.66,1.71,1.6,1.66,223997,0
+LESL.US,D,20251226,000000,1.66,1.73,1.6,1.67,133142,0
+LESL.US,D,20251229,000000,1.65,1.79,1.65,1.72,170191,0
+LESL.US,D,20251230,000000,1.73,1.755,1.65,1.71,173864,0
+LESL.US,D,20251231,000000,1.73,1.74,1.62,1.65,159862,0
+LESL.US,D,20260102,000000,1.68,1.9,1.65,1.73,251586,0
+LESL.US,D,20260105,000000,1.76,1.98,1.71,1.88,289158,0
+LESL.US,D,20260106,000000,1.9,1.99,1.8801,1.93,182207,0
+LESL.US,D,20260107,000000,1.94,1.98,1.75,1.81,227140,0
+LESL.US,D,20260108,000000,1.8,1.92,1.72,1.78,142339,0
+LESL.US,D,20260109,000000,1.8799,1.8799,1.67,1.8,121212,0
+LESL.US,D,20260112,000000,1.79,1.79,1.65,1.65,233268,0
+LESL.US,D,20260113,000000,1.67,1.71,1.58,1.69,176737,0
+LESL.US,D,20260114,000000,1.67,1.68,1.52,1.54,138421,0
+LESL.US,D,20260115,000000,1.52,1.9,1.51,1.72,538761,0
+LESL.US,D,20260116,000000,1.71,1.755,1.6,1.64,97371,0
+LESL.US,D,20260120,000000,1.6,1.68,1.5616,1.57,75934,0
+LESL.US,D,20260121,000000,1.6,1.68,1.55,1.63,61906,0
+LESL.US,D,20260122,000000,1.65,1.82,1.65,1.78,315916,0
+LESL.US,D,20260123,000000,1.75,1.76,1.69,1.75,109458,0
+LESL.US,D,20260126,000000,1.74,1.7499,1.6905,1.72,121171,0
+LESL.US,D,20260127,000000,1.72,1.74,1.7,1.73,81905,0
+LESL.US,D,20260128,000000,1.73,1.745,1.55,1.55,154923,0
+LESL.US,D,20260129,000000,1.56,1.56,1.36,1.46,174227,0
+LESL.US,D,20260130,000000,1.5299,1.53,1.36,1.37,148722,0
+LESL.US,D,20260202,000000,1.38,1.4474,1.325,1.39,71172,0
+LESL.US,D,20260203,000000,1.39,1.47,1.27,1.31,77533,0
+LESL.US,D,20260204,000000,1.34,1.37,1.27,1.33,95590,0
+LESL.US,D,20260205,000000,1.33,1.36,1.19,1.2,138990,0
+LESL.US,D,20260206,000000,1.22,1.46,1.22,1.43,202403,0
+LESL.US,D,20260209,000000,1.43,1.43,1.28,1.31,144400,0
+LESL.US,D,20260210,000000,1.31,1.37,1.28,1.29,94265,0
+LESL.US,D,20260211,000000,1.29,1.325,1.22,1.23,35449,0
+LESL.US,D,20260212,000000,1.24,1.24,1.18,1.19,67928,0
+LESL.US,D,20260213,000000,1.17,1.2175,1.12,1.12,171829,0
+LESL.US,D,20260217,000000,1.14,1.23,1.0335,1.2,423691,0
+LESL.US,D,20260218,000000,1.105,1.2734,0.9662,0.9715,427379,0
diff --git a/daily/us/nasdaq stocks/2/lexx.us.txt b/daily/us/nasdaq stocks/2/lexx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..07ddf0c0c0304cf9be14dc179b7f177b8ca8d086
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lexx.us.txt	
@@ -0,0 +1,1281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LEXX.US,D,20210113,000000,4.6,4.79,4.4,4.4,492315,0
+LEXX.US,D,20210114,000000,4.64,4.7,4.42,4.45,184093,0
+LEXX.US,D,20210115,000000,4.55,4.642,4.2,4.58,148051,0
+LEXX.US,D,20210119,000000,4.57,4.72,4.34,4.34,272702,0
+LEXX.US,D,20210120,000000,4.35,4.48,4.3338,4.42,105110,0
+LEXX.US,D,20210121,000000,4.45,4.45,4.27,4.33,106754,0
+LEXX.US,D,20210122,000000,4.38,4.4299,4.11,4.26,154393,0
+LEXX.US,D,20210125,000000,4.31,4.4899,4.21,4.42,194895,0
+LEXX.US,D,20210126,000000,4.47,4.63,4.35,4.39,208730,0
+LEXX.US,D,20210127,000000,4.37,4.37,4.27,4.33,144169,0
+LEXX.US,D,20210128,000000,4.22,4.45,4.22,4.42,155838,0
+LEXX.US,D,20210129,000000,4.46,4.63,4.42,4.63,173445,0
+LEXX.US,D,20210201,000000,4.75,4.8,4.65,4.75,180566,0
+LEXX.US,D,20210202,000000,4.8,4.93,4.59,4.84,287194,0
+LEXX.US,D,20210203,000000,5.01,7.7925,5,7.25,3604712,0
+LEXX.US,D,20210204,000000,7.43,7.8843,6.6,7.11,907877,0
+LEXX.US,D,20210205,000000,6.51,7.75,6.51,7.2,532472,0
+LEXX.US,D,20210208,000000,7.32,7.769,6.75,7.44,354606,0
+LEXX.US,D,20210209,000000,7.56,8.69,7.51,8.38,488856,0
+LEXX.US,D,20210210,000000,8.59,9.46,7.6225,7.95,496185,0
+LEXX.US,D,20210211,000000,8.15,8.5799,7.27,7.98,331821,0
+LEXX.US,D,20210212,000000,8.1,8.1,6.8,6.97,220511,0
+LEXX.US,D,20210216,000000,7.08,7.645,7.02,7.21,256270,0
+LEXX.US,D,20210217,000000,7.3,7.4767,6.83,6.99,201134,0
+LEXX.US,D,20210218,000000,6.98,6.98,6.66,6.71,76774,0
+LEXX.US,D,20210219,000000,6.7,7.25,6.65,6.9,133913,0
+LEXX.US,D,20210222,000000,6.85,6.85,6.36,6.48,185348,0
+LEXX.US,D,20210223,000000,6.35,6.4,5.55,6.09,216767,0
+LEXX.US,D,20210224,000000,6.26,6.735,6.26,6.52,83017,0
+LEXX.US,D,20210225,000000,6.33,6.5,5.99,6.11,93741,0
+LEXX.US,D,20210226,000000,5.89,6.08,5.79,5.98,97602,0
+LEXX.US,D,20210301,000000,5.84,6.55,5.84,5.95,94842,0
+LEXX.US,D,20210302,000000,6,6.6598,5.85,6.53,258915,0
+LEXX.US,D,20210303,000000,6.69,6.85,5.75,6.04,156073,0
+LEXX.US,D,20210304,000000,5.79,6.245,5.38,5.4455,102873,0
+LEXX.US,D,20210305,000000,5.47,5.7951,4.8011,5.45,128220,0
+LEXX.US,D,20210308,000000,5.5,5.7056,5.5,5.57,40459,0
+LEXX.US,D,20210309,000000,5.6,5.88,5.53,5.74,63315,0
+LEXX.US,D,20210310,000000,6,6.71,5.9,6.24,273317,0
+LEXX.US,D,20210311,000000,6.37,6.3999,6.14,6.31,65344,0
+LEXX.US,D,20210312,000000,6.3,6.39,5.93,6.36,72549,0
+LEXX.US,D,20210315,000000,6.27,6.537,6.2501,6.5,57389,0
+LEXX.US,D,20210316,000000,6.48,6.97,6.38,6.88,350040,0
+LEXX.US,D,20210317,000000,6.84,7.2,6.81,7,172101,0
+LEXX.US,D,20210318,000000,7,7,6.41,6.52,75359,0
+LEXX.US,D,20210319,000000,6.42,6.5968,6.02,6.04,123597,0
+LEXX.US,D,20210322,000000,6.11,6.2671,5.09,5.55,225926,0
+LEXX.US,D,20210323,000000,5.44,5.697,5.3159,5.38,49873,0
+LEXX.US,D,20210324,000000,5.65,5.8868,5.26,5.34,85333,0
+LEXX.US,D,20210325,000000,5.25,5.67,5.13,5.48,42986,0
+LEXX.US,D,20210326,000000,5.5,5.6,5.3,5.37,21102,0
+LEXX.US,D,20210329,000000,5.3,5.435,5.03,5.2,31341,0
+LEXX.US,D,20210330,000000,5.07,5.42,5.07,5.42,32463,0
+LEXX.US,D,20210331,000000,5.49,5.68,5.3091,5.61,30775,0
+LEXX.US,D,20210401,000000,5.51,5.71,5.3,5.59,28223,0
+LEXX.US,D,20210405,000000,5.49,5.765,5.47,5.74,23432,0
+LEXX.US,D,20210406,000000,6,6,5.65,5.74,31157,0
+LEXX.US,D,20210407,000000,5.7,5.85,5.56,5.66,23241,0
+LEXX.US,D,20210408,000000,5.74,5.755,5.4101,5.55,18925,0
+LEXX.US,D,20210409,000000,5.52,5.79,5.32,5.48,24130,0
+LEXX.US,D,20210412,000000,5.45,5.45,4.9,5.09,63698,0
+LEXX.US,D,20210413,000000,5.1,5.2133,4.9591,5.01,26663,0
+LEXX.US,D,20210414,000000,5.02,5.13,4.9,4.95,48641,0
+LEXX.US,D,20210415,000000,4.97,5.1381,4.97,5.07,25040,0
+LEXX.US,D,20210416,000000,4.9649,4.9999,4.8,4.96,63788,0
+LEXX.US,D,20210419,000000,5.06,5.14,4.8,4.8,33096,0
+LEXX.US,D,20210420,000000,4.83,4.9102,4.5,4.61,54254,0
+LEXX.US,D,20210421,000000,4.72,4.96,4.67,4.76,27300,0
+LEXX.US,D,20210422,000000,4.79,5.3,4.79,5.3,19863,0
+LEXX.US,D,20210423,000000,5.39,5.39,5.0832,5.33,36041,0
+LEXX.US,D,20210426,000000,5.31,5.368,5.12,5.3,29904,0
+LEXX.US,D,20210427,000000,5.2501,5.431,5,5.15,23763,0
+LEXX.US,D,20210428,000000,5.08,5.08,4.86,5.02,41344,0
+LEXX.US,D,20210429,000000,5.08,5.12,4.975,5.12,10743,0
+LEXX.US,D,20210430,000000,5.1,5.14,5,5.06,18466,0
+LEXX.US,D,20210503,000000,5.16,5.31,5.019,5.2,16102,0
+LEXX.US,D,20210504,000000,5.22,5.22,5.0265,5.14,13097,0
+LEXX.US,D,20210505,000000,5.14,5.2462,4.96,5.03,32560,0
+LEXX.US,D,20210506,000000,5.13,8.85,5.08,6.14,48556675,0
+LEXX.US,D,20210507,000000,5.9216,6.99,5.51,6.26,2772180,0
+LEXX.US,D,20210510,000000,6.17,7.17,6.0687,6.22,1997493,0
+LEXX.US,D,20210511,000000,5.95,6.9,5.95,6.35,389502,0
+LEXX.US,D,20210512,000000,6.61,6.7,6.0869,6.23,444536,0
+LEXX.US,D,20210513,000000,6.23,6.53,5.61,6.5,390380,0
+LEXX.US,D,20210514,000000,6.46,6.4999,6.01,6.19,118036,0
+LEXX.US,D,20210517,000000,6.26,6.26,5.82,5.95,138020,0
+LEXX.US,D,20210518,000000,5.97,6.08,5.61,5.65,176990,0
+LEXX.US,D,20210519,000000,5.65,5.74,5.3101,5.4,119648,0
+LEXX.US,D,20210520,000000,5.85,5.89,5.3501,5.44,476379,0
+LEXX.US,D,20210521,000000,5.33,5.8,5.29,5.8,145205,0
+LEXX.US,D,20210524,000000,5.77,5.8999,5.5101,5.8,88447,0
+LEXX.US,D,20210525,000000,5.75,5.9,5.47,5.81,87363,0
+LEXX.US,D,20210526,000000,5.83,6.2599,5.68,6.11,146825,0
+LEXX.US,D,20210527,000000,6.24,6.29,6.0174,6.28,70622,0
+LEXX.US,D,20210528,000000,6.3,6.5,6.01,6.08,68873,0
+LEXX.US,D,20210601,000000,6.28,6.37,6.01,6.33,66355,0
+LEXX.US,D,20210602,000000,6.37,6.4699,6.1,6.12,73602,0
+LEXX.US,D,20210603,000000,6.3,6.685,6.1301,6.62,213239,0
+LEXX.US,D,20210604,000000,6.67,6.92,6.47,6.91,123950,0
+LEXX.US,D,20210607,000000,6.84,6.9299,6.695,6.86,99036,0
+LEXX.US,D,20210608,000000,7.04,7.2,6.9101,7.02,154280,0
+LEXX.US,D,20210609,000000,7.12,7.12,6.71,6.78,95735,0
+LEXX.US,D,20210610,000000,6.75,6.87,6.28,6.49,90960,0
+LEXX.US,D,20210611,000000,6.55,6.64,6.5056,6.55,51384,0
+LEXX.US,D,20210614,000000,6.64,6.7599,6.5154,6.67,47636,0
+LEXX.US,D,20210615,000000,7.19,7.44,6.65,6.92,528666,0
+LEXX.US,D,20210616,000000,6.83,6.85,6.52,6.55,89903,0
+LEXX.US,D,20210617,000000,6.52,7.3899,6.52,6.88,444700,0
+LEXX.US,D,20210618,000000,6.78,6.8164,6.5586,6.79,64273,0
+LEXX.US,D,20210621,000000,6.79,6.88,6.63,6.7,44142,0
+LEXX.US,D,20210622,000000,6.7,6.7,6.45,6.62,32414,0
+LEXX.US,D,20210623,000000,6.61,6.77,6.5158,6.64,35805,0
+LEXX.US,D,20210624,000000,6.7,6.99,6.647,6.72,78216,0
+LEXX.US,D,20210625,000000,6.75,7.0899,6.75,7,116703,0
+LEXX.US,D,20210628,000000,7.01,7.35,6.8271,6.88,195186,0
+LEXX.US,D,20210629,000000,6.87,7.13,6.83,6.98,73436,0
+LEXX.US,D,20210630,000000,6.95,7.1999,6.8554,7,71294,0
+LEXX.US,D,20210701,000000,7.06,7.06,6.9001,6.95,35412,0
+LEXX.US,D,20210702,000000,7,7,6.75,6.87,46135,0
+LEXX.US,D,20210706,000000,6.81,7.03,6.59,6.76,85637,0
+LEXX.US,D,20210707,000000,6.7314,6.7777,6.6,6.71,36712,0
+LEXX.US,D,20210708,000000,6.61,6.8399,6.575,6.7142,51155,0
+LEXX.US,D,20210709,000000,6.7497,7.37,6.7228,7.23,158012,0
+LEXX.US,D,20210712,000000,7.28,7.28,6.96,7.07,44368,0
+LEXX.US,D,20210713,000000,7.06,7.1,6.75,6.82,56582,0
+LEXX.US,D,20210714,000000,6.92,6.92,6.6,6.67,67484,0
+LEXX.US,D,20210715,000000,7.03,7.1799,6.691,6.87,150383,0
+LEXX.US,D,20210716,000000,6.82,6.82,6.45,6.52,77631,0
+LEXX.US,D,20210719,000000,6.5,6.52,6.26,6.32,48825,0
+LEXX.US,D,20210720,000000,6.35,6.64,6.285,6.59,31966,0
+LEXX.US,D,20210721,000000,8.38,12.5,8.13,8.44,53469454,0
+LEXX.US,D,20210722,000000,7.63,8.09,7.02,7.39,2731987,0
+LEXX.US,D,20210723,000000,7.14,7.29,6.51,6.77,674410,0
+LEXX.US,D,20210726,000000,6.78,8.4799,6.48,6.77,4357017,0
+LEXX.US,D,20210727,000000,6.89,6.96,6.33,6.74,426163,0
+LEXX.US,D,20210728,000000,6.67,6.8,6.32,6.42,370507,0
+LEXX.US,D,20210729,000000,6.5,6.93,6.3901,6.7,380031,0
+LEXX.US,D,20210730,000000,6.5,6.61,6.08,6.23,195329,0
+LEXX.US,D,20210802,000000,6.16,6.85,6.11,6.41,414378,0
+LEXX.US,D,20210803,000000,6.41,6.6999,6.2001,6.39,176755,0
+LEXX.US,D,20210804,000000,6.46,6.4799,6.14,6.24,184656,0
+LEXX.US,D,20210805,000000,6.3,6.3199,5.95,6.09,274831,0
+LEXX.US,D,20210806,000000,6.1,6.2,5.95,6.18,124101,0
+LEXX.US,D,20210809,000000,6.15,6.15,5.72,5.89,158525,0
+LEXX.US,D,20210810,000000,5.92,5.92,5.66,5.81,124914,0
+LEXX.US,D,20210811,000000,5.8,5.8464,5.6242,5.76,66422,0
+LEXX.US,D,20210812,000000,5.73,5.79,5.55,5.59,66207,0
+LEXX.US,D,20210813,000000,5.6,5.6299,5.4211,5.51,58827,0
+LEXX.US,D,20210816,000000,5.43,5.62,5.33,5.57,86790,0
+LEXX.US,D,20210817,000000,5.63,5.7899,5.32,5.39,90054,0
+LEXX.US,D,20210818,000000,5.32,5.5,5.29,5.39,92215,0
+LEXX.US,D,20210819,000000,5.42,5.595,5.38,5.53,80891,0
+LEXX.US,D,20210820,000000,5.59,5.84,5.55,5.81,82948,0
+LEXX.US,D,20210823,000000,5.91,6.37,5.6601,6.24,267711,0
+LEXX.US,D,20210824,000000,6.27,6.52,6.11,6.15,145044,0
+LEXX.US,D,20210825,000000,6.13,6.25,6.03,6.15,33638,0
+LEXX.US,D,20210826,000000,6.13,6.17,5.92,6,38874,0
+LEXX.US,D,20210827,000000,6,6.27,5.9239,6.09,110017,0
+LEXX.US,D,20210830,000000,6.11,6.48,5.96,6.16,164454,0
+LEXX.US,D,20210831,000000,6.19,6.3899,6.0588,6.22,113336,0
+LEXX.US,D,20210901,000000,6.28,6.3799,6.12,6.21,49761,0
+LEXX.US,D,20210902,000000,6.3,6.35,6.12,6.18,56201,0
+LEXX.US,D,20210903,000000,6.12,6.33,6.06,6.3,37310,0
+LEXX.US,D,20210907,000000,6.84,7.2,6.52,7.02,4652172,0
+LEXX.US,D,20210908,000000,6.64,6.8,6.3,6.61,291525,0
+LEXX.US,D,20210909,000000,6.58,6.65,6.23,6.34,188332,0
+LEXX.US,D,20210910,000000,6.4,6.4,6.05,6.17,106579,0
+LEXX.US,D,20210913,000000,6.14,6.1695,5.93,6.02,117517,0
+LEXX.US,D,20210914,000000,6.08,6.47,5.9657,6.25,207083,0
+LEXX.US,D,20210915,000000,6.31,6.34,6.04,6.21,54979,0
+LEXX.US,D,20210916,000000,6.22,6.3,6.06,6.14,54536,0
+LEXX.US,D,20210917,000000,6.19,6.35,6.09,6.32,69774,0
+LEXX.US,D,20210920,000000,6.2,6.63,6.17,6.39,196797,0
+LEXX.US,D,20210921,000000,6.42,6.65,6.39,6.62,142490,0
+LEXX.US,D,20210922,000000,6.62,6.77,6.55,6.72,184824,0
+LEXX.US,D,20210923,000000,6.8,6.8,6.58,6.76,97901,0
+LEXX.US,D,20210924,000000,6.76,7.19,6.75,6.86,403217,0
+LEXX.US,D,20210927,000000,6.87,6.9946,6.84,6.85,60917,0
+LEXX.US,D,20210928,000000,6.85,6.85,6.54,6.58,85347,0
+LEXX.US,D,20210929,000000,6.65,6.72,6.26,6.29,109495,0
+LEXX.US,D,20210930,000000,6.32,6.4186,6.25,6.26,50939,0
+LEXX.US,D,20211001,000000,6.31,6.4217,6.24,6.38,30506,0
+LEXX.US,D,20211004,000000,6.4,6.4,6.15,6.3,48821,0
+LEXX.US,D,20211005,000000,6.52,6.7139,6.3,6.44,406945,0
+LEXX.US,D,20211006,000000,6.55,6.59,6.24,6.31,154895,0
+LEXX.US,D,20211007,000000,6.36,6.55,6.18,6.49,91696,0
+LEXX.US,D,20211008,000000,6.54,6.71,6.389,6.58,70097,0
+LEXX.US,D,20211011,000000,6.62,6.7,6.5908,6.64,27644,0
+LEXX.US,D,20211012,000000,6.62,6.9606,6.62,6.9,176699,0
+LEXX.US,D,20211013,000000,6.89,7.15,6.61,6.69,307832,0
+LEXX.US,D,20211014,000000,6.85,6.9099,6.7474,6.86,24517,0
+LEXX.US,D,20211015,000000,6.91,6.91,6.7301,6.84,19796,0
+LEXX.US,D,20211018,000000,6.82,6.82,6.62,6.77,68359,0
+LEXX.US,D,20211019,000000,6.81,6.97,6.71,6.81,56559,0
+LEXX.US,D,20211020,000000,6.83,6.9715,6.7,6.74,31047,0
+LEXX.US,D,20211021,000000,6.7,6.83,6.65,6.78,43342,0
+LEXX.US,D,20211022,000000,6.72,6.74,6.55,6.59,45850,0
+LEXX.US,D,20211025,000000,6.56,6.83,6.41,6.45,70066,0
+LEXX.US,D,20211026,000000,6.41,6.55,6.35,6.35,48813,0
+LEXX.US,D,20211027,000000,6.33,6.5,6.1636,6.3,51293,0
+LEXX.US,D,20211028,000000,6.33,6.524,6.13,6.14,99806,0
+LEXX.US,D,20211029,000000,6.1,6.3,6.05,6.19,59265,0
+LEXX.US,D,20211101,000000,6.47,6.4859,6.26,6.33,55291,0
+LEXX.US,D,20211102,000000,6.38,6.39,6.205,6.26,32838,0
+LEXX.US,D,20211103,000000,6.43,6.4641,6.2672,6.4,35303,0
+LEXX.US,D,20211104,000000,6.39,6.4402,6.29,6.34,23634,0
+LEXX.US,D,20211105,000000,6.34,6.3999,6.2501,6.28,23136,0
+LEXX.US,D,20211108,000000,6.3,6.49,6.15,6.4,60031,0
+LEXX.US,D,20211109,000000,6.41,6.59,6.3589,6.55,47162,0
+LEXX.US,D,20211110,000000,6.66,6.72,6.42,6.5,61437,0
+LEXX.US,D,20211111,000000,6.55,6.6267,6.3327,6.52,43670,0
+LEXX.US,D,20211112,000000,6.54,6.5899,6.4,6.56,64560,0
+LEXX.US,D,20211115,000000,6.54,6.61,6.44,6.44,47813,0
+LEXX.US,D,20211116,000000,6.39,6.47,6.1,6.12,102052,0
+LEXX.US,D,20211117,000000,6.11,6.2,6.04,6.08,53230,0
+LEXX.US,D,20211118,000000,6.1,6.1107,5.75,5.75,82066,0
+LEXX.US,D,20211119,000000,5.76,5.88,5.55,5.57,65024,0
+LEXX.US,D,20211122,000000,5.705,5.705,5.22,5.255,159379,0
+LEXX.US,D,20211123,000000,5.31,5.6706,5.2,5.23,42328,0
+LEXX.US,D,20211124,000000,5.18,5.38,5.12,5.32,59407,0
+LEXX.US,D,20211126,000000,5.32,5.6553,5.1,5.34,25717,0
+LEXX.US,D,20211129,000000,5.35,5.69,5.31,5.45,41644,0
+LEXX.US,D,20211130,000000,5.38,5.533,5.01,5.3,49246,0
+LEXX.US,D,20211201,000000,5.45,5.645,5.085,5.09,70756,0
+LEXX.US,D,20211202,000000,5.06,5.1899,4.86,5,132385,0
+LEXX.US,D,20211203,000000,5.06,5.06,4.8,4.81,82454,0
+LEXX.US,D,20211206,000000,4.78,4.89,4.58,4.72,45334,0
+LEXX.US,D,20211207,000000,4.74,5.1,4.74,4.92,36915,0
+LEXX.US,D,20211208,000000,5.645,6.11,5.13,5.6,13211785,0
+LEXX.US,D,20211209,000000,5.28,5.4,4.9,4.98,510749,0
+LEXX.US,D,20211210,000000,4.92,4.9599,4.75,4.94,287867,0
+LEXX.US,D,20211213,000000,4.93,5.28,4.772,5.16,194046,0
+LEXX.US,D,20211214,000000,5.08,5.08,4.55,4.65,160532,0
+LEXX.US,D,20211215,000000,4.65,4.7629,4.18,4.49,138939,0
+LEXX.US,D,20211216,000000,4.36,4.93,4.28,4.53,583960,0
+LEXX.US,D,20211217,000000,4.43,4.65,4.2901,4.42,90103,0
+LEXX.US,D,20211220,000000,4.32,4.35,4.13,4.16,130855,0
+LEXX.US,D,20211221,000000,4.1472,4.45,4.072,4.4,107588,0
+LEXX.US,D,20211222,000000,4.34,4.3948,4.25,4.25,54830,0
+LEXX.US,D,20211223,000000,4.25,4.39,4.17,4.19,116213,0
+LEXX.US,D,20211227,000000,4.19,4.35,4.19,4.23,112268,0
+LEXX.US,D,20211228,000000,4.21,4.29,4.09,4.14,117705,0
+LEXX.US,D,20211229,000000,4.1,4.4923,3.779,3.87,709464,0
+LEXX.US,D,20211230,000000,3.87,4.14,3.87,4.07,65283,0
+LEXX.US,D,20211231,000000,4.1,4.17,3.8703,4.03,83878,0
+LEXX.US,D,20220103,000000,4.01,4.37,4.0003,4.28,136984,0
+LEXX.US,D,20220104,000000,4.3,4.5299,4.29,4.39,77619,0
+LEXX.US,D,20220105,000000,4.39,4.4399,4.16,4.21,74499,0
+LEXX.US,D,20220106,000000,4.17,4.33,4.12,4.33,45041,0
+LEXX.US,D,20220107,000000,4.27,4.48,4.18,4.36,123304,0
+LEXX.US,D,20220110,000000,4.35,4.35,4.193,4.3,29853,0
+LEXX.US,D,20220111,000000,4.3399,4.5362,4.32,4.47,35798,0
+LEXX.US,D,20220112,000000,4.6,4.6,4.47,4.55,33995,0
+LEXX.US,D,20220113,000000,4.55,4.58,4.41,4.41,33757,0
+LEXX.US,D,20220114,000000,4.78,4.78,4.39,4.61,41310,0
+LEXX.US,D,20220118,000000,4.59,4.94,4.48,4.61,92559,0
+LEXX.US,D,20220119,000000,4.59,4.7,4.47,4.65,71181,0
+LEXX.US,D,20220120,000000,4.69,4.8399,4.6301,4.7,63063,0
+LEXX.US,D,20220121,000000,4.6238,4.6635,4.41,4.52,51159,0
+LEXX.US,D,20220124,000000,4.34,4.4626,4.2,4.3,136468,0
+LEXX.US,D,20220125,000000,4.26,4.42,4.22,4.38,20581,0
+LEXX.US,D,20220126,000000,4.42,4.455,4.26,4.2801,25079,0
+LEXX.US,D,20220127,000000,4.3,4.406,4.1,4.17,51239,0
+LEXX.US,D,20220128,000000,4.17,4.2103,4,4.08,73749,0
+LEXX.US,D,20220131,000000,4.12,4.19,3.98,4,49170,0
+LEXX.US,D,20220201,000000,3.99,4.4,3.99,4.24,37880,0
+LEXX.US,D,20220202,000000,4.3,4.71,3.73,3.86,833777,0
+LEXX.US,D,20220203,000000,3.81,3.94,3.72,3.85,44311,0
+LEXX.US,D,20220204,000000,3.9,3.99,3.8027,3.93,46236,0
+LEXX.US,D,20220207,000000,3.89,3.91,3.78,3.9,25327,0
+LEXX.US,D,20220208,000000,3.84,3.9,3.81,3.87,38585,0
+LEXX.US,D,20220209,000000,3.88,3.9798,3.8759,3.89,33462,0
+LEXX.US,D,20220210,000000,3.87,3.9299,3.7,3.77,31355,0
+LEXX.US,D,20220211,000000,3.8,3.8906,3.54,3.585,47127,0
+LEXX.US,D,20220214,000000,3.54,3.7099,3.54,3.62,38519,0
+LEXX.US,D,20220215,000000,3.62,3.92,3.62,3.9,35609,0
+LEXX.US,D,20220216,000000,3.86,3.92,3.85,3.89,14020,0
+LEXX.US,D,20220217,000000,3.84,3.9354,3.77,3.8,29836,0
+LEXX.US,D,20220218,000000,3.8101,3.885,3.76,3.86,16479,0
+LEXX.US,D,20220222,000000,3.84,3.8432,3.67,3.67,33919,0
+LEXX.US,D,20220223,000000,3.9,3.9,3.73,3.75,15991,0
+LEXX.US,D,20220224,000000,3.62,3.62,3.22,3.4,171237,0
+LEXX.US,D,20220225,000000,3.43,3.6098,3.34,3.48,45275,0
+LEXX.US,D,20220228,000000,3.42,3.69,3.42,3.55,20800,0
+LEXX.US,D,20220301,000000,3.5,3.72,3.5,3.62,11197,0
+LEXX.US,D,20220302,000000,3.71,3.7405,3.58,3.6,22190,0
+LEXX.US,D,20220303,000000,3.56,3.5938,3.4,3.4,23358,0
+LEXX.US,D,20220304,000000,3.44,3.5299,3.05,3.32,51174,0
+LEXX.US,D,20220307,000000,3.29,3.47,3.29,3.38,14362,0
+LEXX.US,D,20220308,000000,3.5,3.5,3.24,3.38,66012,0
+LEXX.US,D,20220309,000000,3.3976,3.464,3.35,3.4,22803,0
+LEXX.US,D,20220310,000000,3.36,3.41,3.3,3.33,41715,0
+LEXX.US,D,20220311,000000,3.3283,3.4,3.275,3.35,32574,0
+LEXX.US,D,20220314,000000,3.35,3.4853,2.9,2.91,57652,0
+LEXX.US,D,20220315,000000,3.1,3.4054,3.01,3.14,25299,0
+LEXX.US,D,20220316,000000,3.1827,3.214,2.8,2.92,76822,0
+LEXX.US,D,20220317,000000,3.02,3.1,2.78,2.8989,49804,0
+LEXX.US,D,20220318,000000,2.9,3.1,2.78,2.78,64984,0
+LEXX.US,D,20220321,000000,2.78,2.9648,2.64,2.88,187742,0
+LEXX.US,D,20220322,000000,2.87,3.08,2.87,3.055,35127,0
+LEXX.US,D,20220323,000000,3.04,3.23,3.04,3.14,26383,0
+LEXX.US,D,20220324,000000,3.2169,3.2797,3.18,3.2356,20718,0
+LEXX.US,D,20220325,000000,3.2333,3.44,3.22,3.44,116680,0
+LEXX.US,D,20220328,000000,3.45,3.5662,3.1878,3.25,62044,0
+LEXX.US,D,20220329,000000,3.15,3.32,3.15,3.29,17752,0
+LEXX.US,D,20220330,000000,3.33,3.4186,3.32,3.41,32907,0
+LEXX.US,D,20220331,000000,3.4541,3.4541,3.3,3.3,25032,0
+LEXX.US,D,20220401,000000,3.36,3.3688,3.3,3.3,17334,0
+LEXX.US,D,20220404,000000,3.24,3.25,3.19,3.22,17383,0
+LEXX.US,D,20220405,000000,3.2,3.21,3.1,3.15,26346,0
+LEXX.US,D,20220406,000000,3.14,3.1639,2.96,3.03,54727,0
+LEXX.US,D,20220407,000000,3.06,3.07,2.9977,3,12086,0
+LEXX.US,D,20220408,000000,3,3.05,2.99,3.035,16134,0
+LEXX.US,D,20220411,000000,3.07,3.37,3.01,3.22,74722,0
+LEXX.US,D,20220412,000000,3.35,3.3689,3.21,3.24,26571,0
+LEXX.US,D,20220413,000000,3.24,3.3,3.2314,3.28,11185,0
+LEXX.US,D,20220414,000000,3.62,4.83,3.45,3.83,50872117,0
+LEXX.US,D,20220418,000000,3.72,4.14,3.32,4.05,1186948,0
+LEXX.US,D,20220419,000000,3.88,4.24,3.76,4.06,1189822,0
+LEXX.US,D,20220420,000000,4.12,4.12,3.44,3.46,336043,0
+LEXX.US,D,20220421,000000,3.37,3.4908,3.18,3.3,270038,0
+LEXX.US,D,20220422,000000,3.3,3.3,2.94,3,219982,0
+LEXX.US,D,20220425,000000,3,3.14,2.89,3.05,132029,0
+LEXX.US,D,20220426,000000,3.01,3.0485,2.6901,2.75,135029,0
+LEXX.US,D,20220427,000000,2.75,3,2.75,2.94,103139,0
+LEXX.US,D,20220428,000000,2.86,2.925,2.75,2.8,71293,0
+LEXX.US,D,20220429,000000,2.8499,2.97,2.7501,2.78,30423,0
+LEXX.US,D,20220502,000000,2.78,2.8591,2.525,2.61,84520,0
+LEXX.US,D,20220503,000000,2.55,2.89,2.55,2.85,83150,0
+LEXX.US,D,20220504,000000,2.9,3.02,2.8006,3.01,39152,0
+LEXX.US,D,20220505,000000,3.01,3.0285,2.64,2.72,45967,0
+LEXX.US,D,20220506,000000,2.7499,2.9199,2.71,2.85,29970,0
+LEXX.US,D,20220509,000000,2.81,2.85,2.3744,2.48,106008,0
+LEXX.US,D,20220510,000000,2.48,2.5599,2.4631,2.48,72299,0
+LEXX.US,D,20220511,000000,2.46,2.755,2.308,2.37,58859,0
+LEXX.US,D,20220512,000000,2.37,2.4635,2.04,2.19,171241,0
+LEXX.US,D,20220513,000000,2.1,2.295,1.92,2.05,177322,0
+LEXX.US,D,20220516,000000,2,2.171,2,2.05,64408,0
+LEXX.US,D,20220517,000000,2.12,2.12,1.98,2.02,61490,0
+LEXX.US,D,20220518,000000,2.06,2.06,1.955,1.97,58317,0
+LEXX.US,D,20220519,000000,2.01,2.18,1.98,2.15,94812,0
+LEXX.US,D,20220520,000000,2.18,2.18,1.96,2.01,61449,0
+LEXX.US,D,20220523,000000,2,2.11,1.96,2.02,13156,0
+LEXX.US,D,20220524,000000,2,2.0001,1.85,1.88,42716,0
+LEXX.US,D,20220525,000000,1.92,2,1.87,1.97,29157,0
+LEXX.US,D,20220526,000000,2.01,2.05,1.96,2.01,30514,0
+LEXX.US,D,20220527,000000,2.05,2.1637,2.05,2.06,48318,0
+LEXX.US,D,20220531,000000,2.06,2.29,2.05,2.05,81950,0
+LEXX.US,D,20220601,000000,2.17,2.32,1.95,2.08,40651,0
+LEXX.US,D,20220602,000000,2.31,2.31,2.15,2.25,51422,0
+LEXX.US,D,20220603,000000,2.3,2.3,2,2.18,78517,0
+LEXX.US,D,20220606,000000,2.2,2.31,2.12,2.16,34794,0
+LEXX.US,D,20220607,000000,2.19,2.33,2.15,2.26,49092,0
+LEXX.US,D,20220608,000000,2.265,2.5,2.265,2.31,199698,0
+LEXX.US,D,20220609,000000,2.33,2.34,2.26,2.33,21922,0
+LEXX.US,D,20220610,000000,2.38,2.41,2.3,2.39,25500,0
+LEXX.US,D,20220613,000000,2.4,2.4,2.17,2.22,60912,0
+LEXX.US,D,20220614,000000,2.21,2.28,2.175,2.23,50935,0
+LEXX.US,D,20220615,000000,2.245,2.33,2.202,2.24,20100,0
+LEXX.US,D,20220616,000000,2.22,2.2787,2.15,2.16,16244,0
+LEXX.US,D,20220617,000000,2.27,2.39,2.26,2.33,39379,0
+LEXX.US,D,20220621,000000,2.62,3,2.62,2.77,154823,0
+LEXX.US,D,20220622,000000,2.71,2.99,2.71,2.9,56354,0
+LEXX.US,D,20220623,000000,2.98,3.15,2.92,3.07,37582,0
+LEXX.US,D,20220624,000000,2.99,3.29,2.96,3.29,30451,0
+LEXX.US,D,20220627,000000,3.34,3.44,3.17,3.18,22789,0
+LEXX.US,D,20220628,000000,3.3,3.49,3.21,3.31,78388,0
+LEXX.US,D,20220629,000000,3.22,3.3599,3.0877,3.23,154123,0
+LEXX.US,D,20220630,000000,3.14,3.39,2.9,2.98,220175,0
+LEXX.US,D,20220701,000000,2.94,3.0799,2.75,2.76,58565,0
+LEXX.US,D,20220705,000000,2.73,3.0399,2.69,2.9,85413,0
+LEXX.US,D,20220706,000000,2.86,2.996,2.7,2.72,109733,0
+LEXX.US,D,20220707,000000,2.74,2.96,2.73,2.85,91807,0
+LEXX.US,D,20220708,000000,2.83,2.98,2.77,2.92,76978,0
+LEXX.US,D,20220711,000000,2.83,2.9898,2.77,2.79,91076,0
+LEXX.US,D,20220712,000000,2.76,2.97,2.75,2.84,70046,0
+LEXX.US,D,20220713,000000,2.85,2.97,2.78,2.84,78413,0
+LEXX.US,D,20220714,000000,2.86,2.86,2.75,2.79,33289,0
+LEXX.US,D,20220715,000000,2.78,2.885,2.78,2.86,6558,0
+LEXX.US,D,20220718,000000,2.86,2.97,2.77,2.78,25158,0
+LEXX.US,D,20220719,000000,2.92,2.9419,2.86,2.86,19010,0
+LEXX.US,D,20220720,000000,2.91,2.998,2.84,2.87,17630,0
+LEXX.US,D,20220721,000000,2.86,2.87,2.8199,2.83,30103,0
+LEXX.US,D,20220722,000000,2.835,2.8499,2.74,2.8,71858,0
+LEXX.US,D,20220725,000000,2.7805,2.805,2.63,2.705,65374,0
+LEXX.US,D,20220726,000000,2.7,2.77,2.6,2.63,40547,0
+LEXX.US,D,20220727,000000,2.75,2.9311,2.69,2.71,70635,0
+LEXX.US,D,20220728,000000,2.875,2.875,2.7,2.7461,18531,0
+LEXX.US,D,20220729,000000,2.74,2.82,2.7,2.7,9572,0
+LEXX.US,D,20220801,000000,2.8,2.8197,2.7147,2.76,8095,0
+LEXX.US,D,20220802,000000,2.795,2.8646,2.72,2.78,34067,0
+LEXX.US,D,20220803,000000,2.84,2.97,2.72,2.72,67456,0
+LEXX.US,D,20220804,000000,2.85,2.8999,2.72,2.7839,17400,0
+LEXX.US,D,20220805,000000,2.79,2.8698,2.75,2.825,11050,0
+LEXX.US,D,20220808,000000,2.7469,2.87,2.7469,2.8,10688,0
+LEXX.US,D,20220809,000000,2.8,2.87,2.7501,2.79,20738,0
+LEXX.US,D,20220810,000000,2.84,2.96,2.72,2.87,89161,0
+LEXX.US,D,20220811,000000,2.93,3.24,2.92,3.2366,73430,0
+LEXX.US,D,20220812,000000,3.2118,3.4288,3.2072,3.28,91064,0
+LEXX.US,D,20220815,000000,3.25,3.6,3.1001,3.2,505398,0
+LEXX.US,D,20220816,000000,3.2,3.25,3.05,3.15,51724,0
+LEXX.US,D,20220817,000000,3.165,3.165,2.9,2.95,23673,0
+LEXX.US,D,20220818,000000,2.92,2.93,2.8201,2.89,16365,0
+LEXX.US,D,20220819,000000,2.85,2.85,2.77,2.77,4631,0
+LEXX.US,D,20220822,000000,2.77,2.95,2.71,2.84,35432,0
+LEXX.US,D,20220823,000000,2.8685,3.06,2.79,2.94,20034,0
+LEXX.US,D,20220824,000000,3.07,3.14,2.95,2.97,42794,0
+LEXX.US,D,20220825,000000,2.98,3.09,2.98,3.01,23607,0
+LEXX.US,D,20220826,000000,3.05,3.15,2.9,2.9,23616,0
+LEXX.US,D,20220829,000000,2.9,3.15,2.9,3.01,23415,0
+LEXX.US,D,20220830,000000,3.0899,3.1199,2.92,2.99,17845,0
+LEXX.US,D,20220831,000000,3.01,3.07,2.96,2.96,17432,0
+LEXX.US,D,20220901,000000,2.9,3.164,2.9,3.03,45639,0
+LEXX.US,D,20220902,000000,3.02,3.0201,2.9271,2.985,21359,0
+LEXX.US,D,20220906,000000,3.0566,3.1,2.9701,3.0107,15387,0
+LEXX.US,D,20220907,000000,3.035,3.0932,2.98,3.03,20779,0
+LEXX.US,D,20220908,000000,3.08,3.09,2.98,3,16721,0
+LEXX.US,D,20220909,000000,3.0699,3.25,3,3.17,62405,0
+LEXX.US,D,20220912,000000,3.1901,3.215,3.1101,3.15,25176,0
+LEXX.US,D,20220913,000000,3.03,3.145,2.87,2.9518,79330,0
+LEXX.US,D,20220914,000000,3.02,3.0501,2.89,2.9,41407,0
+LEXX.US,D,20220915,000000,3.0099,3.0099,2.87,2.93,13408,0
+LEXX.US,D,20220916,000000,2.98,2.9931,2.82,2.835,81147,0
+LEXX.US,D,20220919,000000,2.76,2.8892,2.76,2.84,13611,0
+LEXX.US,D,20220920,000000,2.81,2.85,2.75,2.85,19265,0
+LEXX.US,D,20220921,000000,2.74,2.8397,2.74,2.8,19803,0
+LEXX.US,D,20220922,000000,2.76,2.7899,2.7301,2.76,14163,0
+LEXX.US,D,20220923,000000,2.8,2.8089,2.2027,2.47,92043,0
+LEXX.US,D,20220926,000000,2.47,2.4985,2.39,2.41,20806,0
+LEXX.US,D,20220927,000000,2.38,2.4924,2.38,2.48,7216,0
+LEXX.US,D,20220928,000000,2.5,2.63,2.4,2.4894,17406,0
+LEXX.US,D,20220929,000000,2.4901,2.635,2.4,2.44,57675,0
+LEXX.US,D,20220930,000000,2.42,2.59,2.42,2.45,6072,0
+LEXX.US,D,20221003,000000,2.44,2.6,2.42,2.55,9389,0
+LEXX.US,D,20221004,000000,2.535,2.57,2.445,2.45,12059,0
+LEXX.US,D,20221005,000000,2.5,2.5,2.41,2.42,3237,0
+LEXX.US,D,20221006,000000,2.4902,2.5099,2.4346,2.5,6571,0
+LEXX.US,D,20221007,000000,2.5,2.5994,2.2,2.21,97918,0
+LEXX.US,D,20221010,000000,2.2,2.405,2,2,71830,0
+LEXX.US,D,20221011,000000,2.01,2.0599,1.95,1.95,20729,0
+LEXX.US,D,20221012,000000,1.93,2.05,1.8,2,69634,0
+LEXX.US,D,20221013,000000,1.95,2.17,1.95,2.13,27445,0
+LEXX.US,D,20221014,000000,2.12,2.1813,2.1,2.11,11872,0
+LEXX.US,D,20221017,000000,2.11,2.1334,2.0337,2.04,13018,0
+LEXX.US,D,20221018,000000,2.1742,2.2,2.09,2.14,8386,0
+LEXX.US,D,20221019,000000,2.13,2.16,2.05,2.06,12860,0
+LEXX.US,D,20221020,000000,1.9927,2.12,1.99,2.06,6896,0
+LEXX.US,D,20221021,000000,2.125,2.125,2.05,2.095,4252,0
+LEXX.US,D,20221024,000000,2.12,2.15,2,2.07,25037,0
+LEXX.US,D,20221025,000000,2.0646,2.1646,2.055,2.06,55421,0
+LEXX.US,D,20221026,000000,2.125,2.15,2.06,2.07,4850,0
+LEXX.US,D,20221027,000000,2.37,2.46,2.19,2.19,79174,0
+LEXX.US,D,20221028,000000,2.31,2.31,2.1767,2.23,19283,0
+LEXX.US,D,20221031,000000,2.11,2.2788,2.11,2.21,18355,0
+LEXX.US,D,20221101,000000,2.168,2.2735,2.168,2.2,2957,0
+LEXX.US,D,20221102,000000,2.16,2.18,2.16,2.17,1552,0
+LEXX.US,D,20221103,000000,2.12,2.2199,2.12,2.215,4248,0
+LEXX.US,D,20221104,000000,2.18,2.1853,2.1735,2.1735,1924,0
+LEXX.US,D,20221107,000000,2.217,2.25,2.17,2.18,14124,0
+LEXX.US,D,20221108,000000,2.1,2.26,2.1,2.17,7873,0
+LEXX.US,D,20221109,000000,2.205,2.25,2.15,2.25,8804,0
+LEXX.US,D,20221110,000000,2.25,2.45,2.25,2.35,37364,0
+LEXX.US,D,20221111,000000,2.34,2.4399,2.3301,2.36,17377,0
+LEXX.US,D,20221114,000000,2.32,2.44,2.32,2.365,2010,0
+LEXX.US,D,20221115,000000,2.4,2.44,2.34,2.405,12158,0
+LEXX.US,D,20221116,000000,2.35,2.37,2.25,2.31,15273,0
+LEXX.US,D,20221117,000000,2.25,2.31,2.15,2.15,12780,0
+LEXX.US,D,20221118,000000,2.15,2.23,2.14,2.2,17369,0
+LEXX.US,D,20221121,000000,2.22,2.2499,2.1901,2.22,3674,0
+LEXX.US,D,20221122,000000,2.22,2.26,2.22,2.25,15488,0
+LEXX.US,D,20221123,000000,2.275,2.4,2.275,2.36,5999,0
+LEXX.US,D,20221125,000000,2.35,2.44,2.3401,2.37,2510,0
+LEXX.US,D,20221128,000000,2.38,2.45,2.37,2.44,5745,0
+LEXX.US,D,20221129,000000,2.5,2.7,2.49,2.7,21124,0
+LEXX.US,D,20221130,000000,2.68,2.96,2.68,2.96,20360,0
+LEXX.US,D,20221201,000000,2.88,3.12,2.88,2.98,36537,0
+LEXX.US,D,20221202,000000,3,3,2.89,2.9499,10209,0
+LEXX.US,D,20221205,000000,2.87,2.95,2.87,2.93,11023,0
+LEXX.US,D,20221206,000000,2.9281,2.93,2.8501,2.86,10323,0
+LEXX.US,D,20221207,000000,2.905,2.92,2.8685,2.9,5625,0
+LEXX.US,D,20221208,000000,2.9273,2.9273,2.9019,2.92,7395,0
+LEXX.US,D,20221209,000000,2.91,2.95,2.91,2.93,14721,0
+LEXX.US,D,20221212,000000,2.9256,2.96,2.905,2.96,7573,0
+LEXX.US,D,20221213,000000,2.89,3,2.89,2.96,6958,0
+LEXX.US,D,20221214,000000,2.9674,3,2.85,2.87,26291,0
+LEXX.US,D,20221215,000000,2.85,2.99,2.72,2.7899,33546,0
+LEXX.US,D,20221216,000000,2.825,2.825,2.645,2.68,10901,0
+LEXX.US,D,20221219,000000,2.51,2.6,2.415,2.42,13332,0
+LEXX.US,D,20221220,000000,2.35,2.42,2.2701,2.32,5444,0
+LEXX.US,D,20221221,000000,2.3,2.6501,2.3,2.45,26140,0
+LEXX.US,D,20221222,000000,2.4301,2.4746,2.3611,2.46,10149,0
+LEXX.US,D,20221223,000000,2.4901,2.5119,2.4311,2.45,5749,0
+LEXX.US,D,20221227,000000,2.4,2.53,2.34,2.355,10815,0
+LEXX.US,D,20221228,000000,2.31,2.3999,2.31,2.35,3209,0
+LEXX.US,D,20221229,000000,2.25,2.4999,2.25,2.46,12317,0
+LEXX.US,D,20221230,000000,2.25,2.54,2.25,2.46,9097,0
+LEXX.US,D,20230103,000000,2.38,2.5568,2.38,2.55,17892,0
+LEXX.US,D,20230104,000000,2.5999,2.74,2.5931,2.7001,7041,0
+LEXX.US,D,20230105,000000,2.72,2.7669,2.66,2.67,6500,0
+LEXX.US,D,20230106,000000,2.67,2.76,2.59,2.69,8573,0
+LEXX.US,D,20230109,000000,2.69,2.69,2.5103,2.6027,16977,0
+LEXX.US,D,20230110,000000,2.52,2.6599,2.52,2.6,4014,0
+LEXX.US,D,20230111,000000,2.66,2.7,2.6229,2.6499,12438,0
+LEXX.US,D,20230112,000000,2.65,2.78,2.63,2.7375,5438,0
+LEXX.US,D,20230113,000000,2.77,2.78,2.6901,2.77,14784,0
+LEXX.US,D,20230117,000000,2.82,2.9375,2.7004,2.78,66589,0
+LEXX.US,D,20230118,000000,2.9,2.9299,2.78,2.7801,20470,0
+LEXX.US,D,20230119,000000,2.8409,2.8501,2.7301,2.7301,21179,0
+LEXX.US,D,20230120,000000,2.71,2.81,2.7,2.72,13269,0
+LEXX.US,D,20230123,000000,2.72,2.8399,2.71,2.75,23661,0
+LEXX.US,D,20230124,000000,2.99,2.99,2.82,2.87,22734,0
+LEXX.US,D,20230125,000000,2.87,2.91,2.8302,2.86,3201,0
+LEXX.US,D,20230126,000000,2.8701,2.89,2.8076,2.84,7430,0
+LEXX.US,D,20230127,000000,2.8499,3.0283,2.8499,2.94,24745,0
+LEXX.US,D,20230130,000000,3,3.29,2.9724,3.2399,33352,0
+LEXX.US,D,20230131,000000,3.3,3.3,3.1657,3.2101,19492,0
+LEXX.US,D,20230201,000000,3.16,3.195,3.12,3.14,17504,0
+LEXX.US,D,20230202,000000,3.14,3.2286,3,3.01,33808,0
+LEXX.US,D,20230203,000000,3.0207,3.12,3.01,3.01,14921,0
+LEXX.US,D,20230206,000000,3.01,3.05,2.9,2.91,33365,0
+LEXX.US,D,20230207,000000,2.95,3.01,2.68,2.76,29300,0
+LEXX.US,D,20230208,000000,2.7601,2.85,2.76,2.7899,10305,0
+LEXX.US,D,20230209,000000,2.8,2.8599,2.8,2.835,7069,0
+LEXX.US,D,20230210,000000,2.81,2.8208,2.757,2.81,9339,0
+LEXX.US,D,20230213,000000,2.75,2.75,2.7,2.73,15643,0
+LEXX.US,D,20230214,000000,2.73,3.0278,2.73,2.9342,43978,0
+LEXX.US,D,20230215,000000,2.9101,2.98,2.8822,2.9702,15876,0
+LEXX.US,D,20230216,000000,2.94,2.998,2.9386,2.96,9672,0
+LEXX.US,D,20230217,000000,2.95,3.0397,2.95,3.0397,14745,0
+LEXX.US,D,20230221,000000,3.25,3.25,2.97,2.97,52501,0
+LEXX.US,D,20230222,000000,3.09,3.1,2.985,3.05,15521,0
+LEXX.US,D,20230223,000000,3.0599,3.16,3.04,3.0599,15547,0
+LEXX.US,D,20230224,000000,3.0272,3.08,2.97,3,9109,0
+LEXX.US,D,20230227,000000,3.0207,3.0699,2.98,3.0262,15214,0
+LEXX.US,D,20230228,000000,2.9945,3.05,2.99,3.03,10988,0
+LEXX.US,D,20230301,000000,3.07,3.07,2.9101,2.96,17332,0
+LEXX.US,D,20230302,000000,3.01,3.08,2.9001,3.0601,84785,0
+LEXX.US,D,20230303,000000,2.91,3.15,2.91,3.13,22562,0
+LEXX.US,D,20230306,000000,3.18,3.5953,3.1,3.47,129103,0
+LEXX.US,D,20230307,000000,3.45,3.45,3.2701,3.35,40326,0
+LEXX.US,D,20230308,000000,3.32,3.395,3.2601,3.29,20300,0
+LEXX.US,D,20230309,000000,3.27,3.305,3.155,3.1797,18385,0
+LEXX.US,D,20230310,000000,3.18,3.2801,2.75,2.94,56846,0
+LEXX.US,D,20230313,000000,3,3.09,2.97,2.97,10833,0
+LEXX.US,D,20230314,000000,2.95,2.98,2.7606,2.79,13436,0
+LEXX.US,D,20230315,000000,2.81,2.8988,2.71,2.71,7542,0
+LEXX.US,D,20230316,000000,3.05,3.05,2.7205,2.75,10969,0
+LEXX.US,D,20230317,000000,2.64,2.686,2.52,2.55,26516,0
+LEXX.US,D,20230320,000000,2.6299,2.6299,2.46,2.53,20552,0
+LEXX.US,D,20230321,000000,2.58,2.58,2.5,2.52,10179,0
+LEXX.US,D,20230322,000000,2.4816,2.5599,2.358,2.4736,11545,0
+LEXX.US,D,20230323,000000,2.5,2.64,2.4999,2.56,3832,0
+LEXX.US,D,20230324,000000,2.59,2.59,2.47,2.5,9241,0
+LEXX.US,D,20230327,000000,2.52,2.5985,2.4901,2.56,10430,0
+LEXX.US,D,20230328,000000,2.6,2.6,2.48,2.48,5270,0
+LEXX.US,D,20230329,000000,2.587,2.72,2.587,2.7,24483,0
+LEXX.US,D,20230330,000000,2.7,2.76,2.65,2.695,4272,0
+LEXX.US,D,20230331,000000,2.77,2.77,2.66,2.72,4793,0
+LEXX.US,D,20230403,000000,2.78,2.78,2.6,2.6864,13662,0
+LEXX.US,D,20230404,000000,2.58,2.58,2.38,2.39,33624,0
+LEXX.US,D,20230405,000000,2.5,2.5,2.3101,2.325,6855,0
+LEXX.US,D,20230406,000000,2.3562,2.44,2.3562,2.37,8788,0
+LEXX.US,D,20230410,000000,2.3718,2.4,2.34,2.35,11067,0
+LEXX.US,D,20230411,000000,2.35,2.4,2.325,2.325,7630,0
+LEXX.US,D,20230412,000000,2.37,2.37,2.25,2.28,33830,0
+LEXX.US,D,20230413,000000,2.2669,2.4,2.2669,2.31,10059,0
+LEXX.US,D,20230414,000000,2.34,2.3599,2.18,2.18,20428,0
+LEXX.US,D,20230417,000000,2.25,2.25,2.17,2.17,27535,0
+LEXX.US,D,20230418,000000,2.27,2.27,2.15,2.26,33591,0
+LEXX.US,D,20230419,000000,2.2,2.25,2.15,2.24,13568,0
+LEXX.US,D,20230420,000000,2.2798,2.3,2.2,2.2,18187,0
+LEXX.US,D,20230421,000000,2.26,2.29,2.25,2.27,15038,0
+LEXX.US,D,20230424,000000,2.27,2.3,2.25,2.26,13580,0
+LEXX.US,D,20230425,000000,2.3,2.3,2.17,2.1999,10054,0
+LEXX.US,D,20230426,000000,2.241,2.26,2.195,2.26,2856,0
+LEXX.US,D,20230427,000000,2.22,2.29,2.16,2.1834,8726,0
+LEXX.US,D,20230428,000000,2.2,2.2,2.0601,2.09,19596,0
+LEXX.US,D,20230501,000000,2.02,2.09,1.8001,1.86,81229,0
+LEXX.US,D,20230502,000000,1.86,1.87,1.86,1.86,21164,0
+LEXX.US,D,20230503,000000,1.79,1.816,1.62,1.62,45777,0
+LEXX.US,D,20230504,000000,1.55,1.55,1.37,1.37,118072,0
+LEXX.US,D,20230505,000000,1.37,1.37,1.21,1.31,93578,0
+LEXX.US,D,20230508,000000,1.27,1.325,1.01,1.025,252325,0
+LEXX.US,D,20230509,000000,0.742,0.8,0.705,0.7901,1280044,0
+LEXX.US,D,20230510,000000,0.7602,0.79,0.73005,0.775,309259,0
+LEXX.US,D,20230511,000000,0.782,0.82999,0.76,0.7838,175503,0
+LEXX.US,D,20230512,000000,0.78,0.8099,0.7481,0.754,49770,0
+LEXX.US,D,20230515,000000,0.785,0.785,0.72,0.7248,94530,0
+LEXX.US,D,20230516,000000,0.725,0.7503,0.725,0.74,32772,0
+LEXX.US,D,20230517,000000,0.74,0.74,0.72,0.7386,63189,0
+LEXX.US,D,20230518,000000,0.745,0.915,0.73072,0.8834,2404088,0
+LEXX.US,D,20230519,000000,0.82,0.8292,0.75,0.7514,493406,0
+LEXX.US,D,20230522,000000,0.74,0.77,0.65,0.6894,350223,0
+LEXX.US,D,20230523,000000,0.76,0.88,0.7,0.7805,1664023,0
+LEXX.US,D,20230524,000000,0.78,0.784999,0.7,0.7603,204467,0
+LEXX.US,D,20230525,000000,0.78,0.78,0.75,0.75,73035,0
+LEXX.US,D,20230526,000000,0.76,0.84,0.75,0.7836,101885,0
+LEXX.US,D,20230530,000000,0.78,0.8,0.7301,0.731,44248,0
+LEXX.US,D,20230531,000000,0.73,0.749799,0.72,0.7428,41389,0
+LEXX.US,D,20230601,000000,0.75,0.7744,0.740101,0.76,41999,0
+LEXX.US,D,20230602,000000,0.8,0.8,0.73,0.7555,69800,0
+LEXX.US,D,20230605,000000,0.75,0.7643,0.7301,0.76,16537,0
+LEXX.US,D,20230606,000000,0.75,0.7605,0.73,0.7605,27265,0
+LEXX.US,D,20230607,000000,0.75,0.76131,0.742,0.7612,25416,0
+LEXX.US,D,20230608,000000,0.7612,0.78,0.7505,0.7728,32547,0
+LEXX.US,D,20230609,000000,0.7561,0.77,0.7433,0.7434,70552,0
+LEXX.US,D,20230612,000000,0.75,0.759999,0.7402,0.754,14247,0
+LEXX.US,D,20230613,000000,0.740201,0.7428,0.700101,0.7261,46771,0
+LEXX.US,D,20230614,000000,0.7152,0.7367,0.7101,0.7222,8740,0
+LEXX.US,D,20230615,000000,0.73,0.73,0.6488,0.6902,155621,0
+LEXX.US,D,20230616,000000,0.752,0.752,0.6602,0.7,273736,0
+LEXX.US,D,20230620,000000,0.7,0.731101,0.7,0.731,109226,0
+LEXX.US,D,20230621,000000,0.73,0.770151,0.73,0.7695,83028,0
+LEXX.US,D,20230622,000000,0.77,0.84,0.7503,0.835,187067,0
+LEXX.US,D,20230623,000000,0.8,0.8328,0.7901,0.7904,62231,0
+LEXX.US,D,20230626,000000,0.7979,0.82,0.7905,0.804,40337,0
+LEXX.US,D,20230627,000000,0.81,0.82,0.709,0.7091,83684,0
+LEXX.US,D,20230628,000000,0.749999,0.7833,0.709,0.7467,27153,0
+LEXX.US,D,20230629,000000,0.7759,0.7949,0.7201,0.7425,28596,0
+LEXX.US,D,20230630,000000,0.73,0.763,0.7096,0.7303,33343,0
+LEXX.US,D,20230703,000000,0.75,0.75725,0.7225,0.75,32832,0
+LEXX.US,D,20230705,000000,0.71,0.7461,0.7051,0.72,38467,0
+LEXX.US,D,20230706,000000,0.7202,0.77,0.71,0.77,28277,0
+LEXX.US,D,20230707,000000,0.72,0.7996,0.72,0.76,39737,0
+LEXX.US,D,20230710,000000,0.79,0.7999,0.755101,0.7985,30439,0
+LEXX.US,D,20230711,000000,0.7893,0.8399,0.7892,0.8292,64134,0
+LEXX.US,D,20230712,000000,0.8229,0.87,0.8229,0.85,66942,0
+LEXX.US,D,20230713,000000,0.85,0.879899,0.82,0.83,72810,0
+LEXX.US,D,20230714,000000,0.8342,0.8342,0.8,0.8277,18320,0
+LEXX.US,D,20230717,000000,0.85,0.8527,0.72,0.7664,35930,0
+LEXX.US,D,20230718,000000,0.7687,0.8377,0.7687,0.7985,30095,0
+LEXX.US,D,20230719,000000,0.8502,0.95,0.78,0.78,976584,0
+LEXX.US,D,20230720,000000,0.77,0.8331,0.73,0.76,101299,0
+LEXX.US,D,20230721,000000,0.7958,0.9199,0.7825,0.8647,374992,0
+LEXX.US,D,20230724,000000,0.9151,0.9151,0.835,0.85,135839,0
+LEXX.US,D,20230725,000000,0.8601,0.9087,0.7613,0.7885,97051,0
+LEXX.US,D,20230726,000000,0.7801,0.8,0.7598,0.7732,29496,0
+LEXX.US,D,20230727,000000,0.77,0.8149,0.77,0.795,37614,0
+LEXX.US,D,20230728,000000,0.8,0.82,0.7801,0.8099,40835,0
+LEXX.US,D,20230731,000000,0.84,0.9,0.811,0.8335,53621,0
+LEXX.US,D,20230801,000000,0.83,0.85,0.8,0.845,57079,0
+LEXX.US,D,20230802,000000,0.819,0.85,0.800101,0.83,30462,0
+LEXX.US,D,20230803,000000,0.85,0.87,0.8,0.841,37861,0
+LEXX.US,D,20230804,000000,0.841,0.95,0.8201,0.9001,189841,0
+LEXX.US,D,20230807,000000,0.9399,0.9399,0.88,0.88,19008,0
+LEXX.US,D,20230808,000000,0.89,0.93,0.880001,0.9299,58706,0
+LEXX.US,D,20230809,000000,0.9299,1.0491,0.9199,0.9932,382482,0
+LEXX.US,D,20230810,000000,1.05,1.05,0.9,1.02,168666,0
+LEXX.US,D,20230811,000000,1.0105,1.02,0.95,1.01,61459,0
+LEXX.US,D,20230814,000000,1.01,1.05,1,1.0299,85348,0
+LEXX.US,D,20230815,000000,1,1.1971,1,1.11,204915,0
+LEXX.US,D,20230816,000000,1.17,1.1781,1.03,1.06,133396,0
+LEXX.US,D,20230817,000000,1.05,1.05,0.99,1.04,43208,0
+LEXX.US,D,20230818,000000,1.11,1.11,1.02,1.03,100449,0
+LEXX.US,D,20230821,000000,1.04,1.1388,1.04,1.08,63936,0
+LEXX.US,D,20230822,000000,1.091,1.1,1.04,1.07,56342,0
+LEXX.US,D,20230823,000000,1.15,1.15,1.06,1.1052,88784,0
+LEXX.US,D,20230824,000000,1.0827,1.1,1.07,1.09,38371,0
+LEXX.US,D,20230825,000000,1.11,1.11,1.07,1.0782,12016,0
+LEXX.US,D,20230828,000000,1.15,1.15,1.02,1.0299,92827,0
+LEXX.US,D,20230829,000000,1.05,1.05,0.99,1.03,196547,0
+LEXX.US,D,20230830,000000,1.04,1.09,0.99,0.99,86979,0
+LEXX.US,D,20230831,000000,1,1.09,1,1.0499,53590,0
+LEXX.US,D,20230901,000000,1.02,1.0568,1,1,145616,0
+LEXX.US,D,20230905,000000,0.98,1.045,0.895,0.95,102910,0
+LEXX.US,D,20230906,000000,0.9215,0.954899,0.89,0.8928,110259,0
+LEXX.US,D,20230907,000000,0.9,0.91,0.844,0.863,92171,0
+LEXX.US,D,20230908,000000,0.892449,0.9392,0.8502,0.8901,16309,0
+LEXX.US,D,20230911,000000,0.9,0.915,0.85,0.8761,12731,0
+LEXX.US,D,20230912,000000,0.88,0.915899,0.88,0.915899,14069,0
+LEXX.US,D,20230913,000000,0.92,0.9762,0.87,0.96,28107,0
+LEXX.US,D,20230914,000000,1.01,1.01,0.95,0.950201,43063,0
+LEXX.US,D,20230915,000000,0.95,0.979899,0.871,0.871,93213,0
+LEXX.US,D,20230918,000000,0.86,0.9142,0.86,0.91,41115,0
+LEXX.US,D,20230919,000000,0.9189,0.9189,0.8627,0.9099,47400,0
+LEXX.US,D,20230920,000000,0.91,0.9399,0.9,0.9047,21091,0
+LEXX.US,D,20230921,000000,0.9,0.92,0.9,0.92,25292,0
+LEXX.US,D,20230922,000000,0.9358,0.9699,0.9,0.9325,32223,0
+LEXX.US,D,20230925,000000,0.9,0.95,0.9,0.9,15551,0
+LEXX.US,D,20230926,000000,0.93,0.95,0.9,0.95,36962,0
+LEXX.US,D,20230927,000000,0.9998,0.9999,0.9533,0.96,67587,0
+LEXX.US,D,20230928,000000,0.9999,1,0.97,0.97,22133,0
+LEXX.US,D,20230929,000000,0.8502,0.9999,0.8502,0.9999,50196,0
+LEXX.US,D,20231002,000000,0.99,1,0.9,0.965,23435,0
+LEXX.US,D,20231003,000000,0.99,1.01,0.85,1,48152,0
+LEXX.US,D,20231004,000000,0.97,1.0099,0.9301,0.95,32751,0
+LEXX.US,D,20231005,000000,0.9998,0.9998,0.9,0.92,22134,0
+LEXX.US,D,20231006,000000,0.899899,0.9998,0.899899,0.9913,32910,0
+LEXX.US,D,20231009,000000,0.981668,0.9988,0.85,0.9988,21388,0
+LEXX.US,D,20231010,000000,0.9864,0.99,0.9001,0.9858,23968,0
+LEXX.US,D,20231011,000000,0.94,0.99,0.935,0.98,20244,0
+LEXX.US,D,20231012,000000,0.99,1.01,0.97,0.979899,40015,0
+LEXX.US,D,20231013,000000,1.05,1.11,0.9,0.915099,540482,0
+LEXX.US,D,20231016,000000,0.91,1,0.9,0.937,62006,0
+LEXX.US,D,20231017,000000,0.96,1.04,0.94,0.96,66545,0
+LEXX.US,D,20231018,000000,0.95,1.0199,0.94,0.9998,137883,0
+LEXX.US,D,20231019,000000,1.04,1.12,0.9866,1.08,78822,0
+LEXX.US,D,20231020,000000,1.11,1.19,1.08,1.18,100802,0
+LEXX.US,D,20231023,000000,1.15,1.41,1.1248,1.33,370605,0
+LEXX.US,D,20231024,000000,1.41,1.46,1.17,1.21,581438,0
+LEXX.US,D,20231025,000000,1.29,1.29,1.1,1.14,56594,0
+LEXX.US,D,20231026,000000,1.12,1.19,1.08,1.12,19852,0
+LEXX.US,D,20231027,000000,1.1,1.17,1.08,1.16,38323,0
+LEXX.US,D,20231030,000000,1.1671,1.34,1.1671,1.33,123903,0
+LEXX.US,D,20231031,000000,1.25,1.4,1.25,1.38,325957,0
+LEXX.US,D,20231101,000000,1.4,1.45,1.33,1.45,153868,0
+LEXX.US,D,20231102,000000,1.48,1.48,1.37,1.43,112238,0
+LEXX.US,D,20231103,000000,1.48,1.73,1.38,1.46,513715,0
+LEXX.US,D,20231106,000000,1.47,1.5899,1.43,1.55,237870,0
+LEXX.US,D,20231107,000000,1.62,1.75,1.4801,1.69,243994,0
+LEXX.US,D,20231108,000000,1.66,1.7,1.5,1.565,176068,0
+LEXX.US,D,20231109,000000,1.64,1.64,1.54,1.57,53030,0
+LEXX.US,D,20231110,000000,1.6,1.6,1.29,1.41,241033,0
+LEXX.US,D,20231113,000000,1.38,1.41,1.29,1.32,79744,0
+LEXX.US,D,20231114,000000,1.3,1.31,1.2201,1.3,63826,0
+LEXX.US,D,20231115,000000,1.33,1.34,1.2728,1.34,17915,0
+LEXX.US,D,20231116,000000,1.3375,1.4199,1.3,1.39,36553,0
+LEXX.US,D,20231117,000000,1.32,1.3672,1.25,1.3099,44755,0
+LEXX.US,D,20231120,000000,1.34,1.34,1.23,1.23,48383,0
+LEXX.US,D,20231121,000000,1.23,1.28,1.2,1.26,35122,0
+LEXX.US,D,20231122,000000,1.26,1.39,1.25,1.32,86411,0
+LEXX.US,D,20231124,000000,1.34,1.34,1.31,1.31,10162,0
+LEXX.US,D,20231127,000000,1.34,1.81,1.31,1.63,656912,0
+LEXX.US,D,20231128,000000,1.63,1.7,1.42,1.6,200484,0
+LEXX.US,D,20231129,000000,1.6,1.65,1.48,1.5,109364,0
+LEXX.US,D,20231130,000000,1.57,1.61,1.45,1.5,44966,0
+LEXX.US,D,20231201,000000,1.49,1.7,1.48,1.58,220610,0
+LEXX.US,D,20231204,000000,1.59,1.59,1.45,1.52,56723,0
+LEXX.US,D,20231205,000000,1.52,1.54,1.46,1.54,37402,0
+LEXX.US,D,20231206,000000,1.48,1.585,1.48,1.51,31260,0
+LEXX.US,D,20231207,000000,1.49,1.58,1.39,1.44,645785,0
+LEXX.US,D,20231208,000000,1.4,1.4309,1.34,1.35,146368,0
+LEXX.US,D,20231211,000000,1.34,1.429,1.34,1.36,58057,0
+LEXX.US,D,20231212,000000,1.33,1.36,1.2309,1.27,207590,0
+LEXX.US,D,20231213,000000,1.25,1.43,1.25,1.43,26226,0
+LEXX.US,D,20231214,000000,1.4,1.45,1.39,1.39,59709,0
+LEXX.US,D,20231215,000000,1.47,1.47,1.27,1.27,87362,0
+LEXX.US,D,20231218,000000,1.37,1.41,1.3,1.41,46234,0
+LEXX.US,D,20231219,000000,1.44,1.46,1.35,1.405,46852,0
+LEXX.US,D,20231220,000000,1.35,1.435,1.28,1.3,37475,0
+LEXX.US,D,20231221,000000,1.33,1.3599,1.31,1.34,10427,0
+LEXX.US,D,20231222,000000,1.32,1.38,1.27,1.29,30245,0
+LEXX.US,D,20231226,000000,1.26,1.3,1.24,1.24,17861,0
+LEXX.US,D,20231227,000000,1.24,1.3099,1.24,1.28,6015,0
+LEXX.US,D,20231228,000000,1.29,1.36,1.26,1.28,21453,0
+LEXX.US,D,20231229,000000,1.26,1.3,1.24,1.25,131866,0
+LEXX.US,D,20240102,000000,1.27,1.3661,1.27,1.29,104572,0
+LEXX.US,D,20240103,000000,1.31,1.32,1.28,1.3,14721,0
+LEXX.US,D,20240104,000000,1.28,1.4,1.2,1.39,304162,0
+LEXX.US,D,20240105,000000,1.36,1.5,1.3201,1.35,77337,0
+LEXX.US,D,20240108,000000,1.35,1.46,1.2701,1.37,34909,0
+LEXX.US,D,20240109,000000,1.38,1.4471,1.33,1.42,130290,0
+LEXX.US,D,20240110,000000,1.46,1.4899,1.38,1.44,194125,0
+LEXX.US,D,20240111,000000,1.45,1.53,1.4001,1.52,117081,0
+LEXX.US,D,20240112,000000,1.54,1.56,1.51,1.51,59084,0
+LEXX.US,D,20240116,000000,1.6,1.64,1.47,1.55,272179,0
+LEXX.US,D,20240117,000000,1.64,1.68,1.54,1.63,228683,0
+LEXX.US,D,20240118,000000,1.67,1.67,1.5031,1.6,240233,0
+LEXX.US,D,20240119,000000,1.58,1.58,1.43,1.47,208393,0
+LEXX.US,D,20240122,000000,1.52,1.53,1.4515,1.525,35951,0
+LEXX.US,D,20240123,000000,1.56,1.59,1.5,1.52,98468,0
+LEXX.US,D,20240124,000000,1.57,1.6099,1.51,1.57,117058,0
+LEXX.US,D,20240125,000000,1.6,1.6,1.45,1.46,100905,0
+LEXX.US,D,20240126,000000,1.5,1.5,1.36,1.42,58550,0
+LEXX.US,D,20240129,000000,1.49,1.5,1.42,1.5,41863,0
+LEXX.US,D,20240130,000000,1.6,1.6296,1.46,1.48,43312,0
+LEXX.US,D,20240131,000000,1.44,1.5467,1.4271,1.49,54177,0
+LEXX.US,D,20240201,000000,1.54,1.58,1.47,1.57,73295,0
+LEXX.US,D,20240202,000000,1.61,1.785,1.5,1.74,237646,0
+LEXX.US,D,20240205,000000,1.69,2.21,1.65,1.71,533918,0
+LEXX.US,D,20240206,000000,1.76,2.1592,1.7006,1.94,549503,0
+LEXX.US,D,20240207,000000,2,2.09,1.9,1.98,227124,0
+LEXX.US,D,20240208,000000,2.01,2.099,1.9,1.9,138118,0
+LEXX.US,D,20240209,000000,1.88,2.52,1.88,2.3,788947,0
+LEXX.US,D,20240212,000000,2.31,2.42,2.21,2.27,204199,0
+LEXX.US,D,20240213,000000,2.25,2.58,2.25,2.46,233302,0
+LEXX.US,D,20240214,000000,2.45,2.78,2.4,2.6,315707,0
+LEXX.US,D,20240215,000000,2.6,2.6464,2.25,2.36,432691,0
+LEXX.US,D,20240216,000000,2.3,2.41,2.1,2.14,428511,0
+LEXX.US,D,20240220,000000,2.14,2.3499,2.14,2.32,205246,0
+LEXX.US,D,20240221,000000,2.26,2.3,2.22,2.25,103243,0
+LEXX.US,D,20240222,000000,2.37,2.37,2.13,2.27,290766,0
+LEXX.US,D,20240223,000000,2.25,2.26,2.06,2.21,93345,0
+LEXX.US,D,20240226,000000,2.27,2.27,2.18,2.26,137992,0
+LEXX.US,D,20240227,000000,2.43,2.75,2.26,2.4,706887,0
+LEXX.US,D,20240228,000000,2.68,2.9499,2.5001,2.55,1014313,0
+LEXX.US,D,20240229,000000,2.78,3.45,2.65,3.45,1029740,0
+LEXX.US,D,20240301,000000,2.49,2.93,2.31,2.92,1612584,0
+LEXX.US,D,20240304,000000,2.9,3.25,2.75,3,644342,0
+LEXX.US,D,20240305,000000,3.13,3.6101,2.81,3.38,1003638,0
+LEXX.US,D,20240306,000000,3.5,4.5,3.45,4.48,1370172,0
+LEXX.US,D,20240307,000000,4.88,5.34,4.2,5,1417821,0
+LEXX.US,D,20240308,000000,5.05,6.01,5.05,5.5,1543163,0
+LEXX.US,D,20240311,000000,5.54,6.85,5.49,6.25,1258536,0
+LEXX.US,D,20240312,000000,6.35,6.45,3.36,4.18,3630946,0
+LEXX.US,D,20240313,000000,4.05,5.1785,4.021,4.4,1001956,0
+LEXX.US,D,20240314,000000,4.44,4.49,3.75,3.85,508774,0
+LEXX.US,D,20240315,000000,3.8,4.05,3.65,3.9,464837,0
+LEXX.US,D,20240318,000000,3.84,3.8921,3.1501,3.4,818230,0
+LEXX.US,D,20240319,000000,3.34,4.1699,2.99,4,1092393,0
+LEXX.US,D,20240320,000000,3.98,4.22,3.61,3.7,409492,0
+LEXX.US,D,20240321,000000,3.7,3.96,3.36,3.44,848151,0
+LEXX.US,D,20240322,000000,3.42,3.554,3.3,3.47,186701,0
+LEXX.US,D,20240325,000000,3.46,4,3.4001,3.95,605285,0
+LEXX.US,D,20240326,000000,3.92,3.97,3.75,3.79,234292,0
+LEXX.US,D,20240327,000000,3.84,3.91,3.6,3.71,232891,0
+LEXX.US,D,20240328,000000,3.7,3.92,3.59,3.63,168460,0
+LEXX.US,D,20240401,000000,3.82,3.82,3.25,3.42,159197,0
+LEXX.US,D,20240402,000000,3.36,3.5,3.32,3.47,134543,0
+LEXX.US,D,20240403,000000,3.38,3.5694,3.23,3.41,246703,0
+LEXX.US,D,20240404,000000,3.29,3.48,3.17,3.19,270527,0
+LEXX.US,D,20240405,000000,3.12,3.29,3.05,3.05,124644,0
+LEXX.US,D,20240408,000000,2.96,3.18,2.93,2.96,155258,0
+LEXX.US,D,20240409,000000,3.03,3.03,2.64,2.7,246969,0
+LEXX.US,D,20240410,000000,2.65,2.79,2.6,2.66,143405,0
+LEXX.US,D,20240411,000000,2.6,2.72,2.5,2.51,249700,0
+LEXX.US,D,20240412,000000,2.64,2.64,2.12,2.12,456031,0
+LEXX.US,D,20240415,000000,2.12,2.14,1.91,1.99,315206,0
+LEXX.US,D,20240416,000000,1.98,2.35,1.85,2.31,306531,0
+LEXX.US,D,20240417,000000,2.3,2.73,2.25,2.34,461093,0
+LEXX.US,D,20240418,000000,2.34,2.41,2.22,2.25,124708,0
+LEXX.US,D,20240419,000000,2.26,2.29,2.15,2.2,61647,0
+LEXX.US,D,20240422,000000,2.19,2.29,2.19,2.265,34458,0
+LEXX.US,D,20240423,000000,2.24,2.3,2.2,2.24,53986,0
+LEXX.US,D,20240424,000000,2.2,2.28,2.18,2.2,98910,0
+LEXX.US,D,20240425,000000,2.15,2.3,2.15,2.19,22122,0
+LEXX.US,D,20240426,000000,2.17,2.45,2.17,2.35,172106,0
+LEXX.US,D,20240429,000000,2.39,2.4899,2.32,2.46,123838,0
+LEXX.US,D,20240430,000000,2.44,3.14,2.44,3.09,648569,0
+LEXX.US,D,20240501,000000,3.06,3.68,3.06,3.49,363660,0
+LEXX.US,D,20240502,000000,3.5,3.53,2.95,3,185054,0
+LEXX.US,D,20240503,000000,3.05,3.24,2.93,3.13,111594,0
+LEXX.US,D,20240506,000000,3.44,3.5099,3.18,3.41,294182,0
+LEXX.US,D,20240507,000000,3.37,3.48,3.22,3.43,226517,0
+LEXX.US,D,20240508,000000,3.39,3.5599,3.34,3.54,106814,0
+LEXX.US,D,20240509,000000,3.6,3.81,3.42,3.6,192366,0
+LEXX.US,D,20240510,000000,3.62,4,3.52,3.55,256011,0
+LEXX.US,D,20240513,000000,3.62,3.62,3.14,3.18,231565,0
+LEXX.US,D,20240514,000000,3.13,3.26,3.055,3.08,101852,0
+LEXX.US,D,20240515,000000,3.09,3.1465,3.025,3.08,174494,0
+LEXX.US,D,20240516,000000,3.05,3.19,3.05,3.14,117387,0
+LEXX.US,D,20240517,000000,3.17,3.43,3.06,3.15,281635,0
+LEXX.US,D,20240520,000000,3.18,3.2,2.83,2.92,347329,0
+LEXX.US,D,20240521,000000,2.85,3.07,2.795,2.99,355261,0
+LEXX.US,D,20240522,000000,2.92,2.9899,2.66,2.75,332384,0
+LEXX.US,D,20240523,000000,2.75,2.88,2.7277,2.88,345581,0
+LEXX.US,D,20240524,000000,2.87,3.1896,2.86,3.12,223654,0
+LEXX.US,D,20240528,000000,3.16,3.52,3.01,3.39,492140,0
+LEXX.US,D,20240529,000000,3.35,3.84,3.35,3.8,494081,0
+LEXX.US,D,20240530,000000,4.1,4.4,3.82,3.99,640716,0
+LEXX.US,D,20240531,000000,3.98,4.15,3.56,3.89,414675,0
+LEXX.US,D,20240603,000000,3.93,4.44,3.72,3.89,763498,0
+LEXX.US,D,20240604,000000,3.9,4.18,3.89,4,124844,0
+LEXX.US,D,20240605,000000,3.96,4.11,3.74,3.81,171010,0
+LEXX.US,D,20240606,000000,3.7,3.84,3.2701,3.41,296580,0
+LEXX.US,D,20240607,000000,3.41,3.74,3.18,3.27,355893,0
+LEXX.US,D,20240610,000000,3.3,3.35,3.1306,3.27,112554,0
+LEXX.US,D,20240611,000000,3.27,3.29,3.05,3.07,82905,0
+LEXX.US,D,20240612,000000,3.24,3.27,3.1,3.24,75164,0
+LEXX.US,D,20240613,000000,3.28,3.63,3.26,3.29,151635,0
+LEXX.US,D,20240614,000000,3.31,3.35,2.99,3.09,97177,0
+LEXX.US,D,20240617,000000,3.11,3.1724,2.76,2.93,255030,0
+LEXX.US,D,20240618,000000,2.92,3.1,2.89,2.97,171420,0
+LEXX.US,D,20240620,000000,3,3.08,2.75,2.88,196017,0
+LEXX.US,D,20240621,000000,2.9,2.9,2.66,2.69,159784,0
+LEXX.US,D,20240624,000000,2.57,2.83,2.57,2.65,121062,0
+LEXX.US,D,20240625,000000,2.83,2.83,2.5,2.59,170783,0
+LEXX.US,D,20240626,000000,2.58,2.652,2.5,2.61,133652,0
+LEXX.US,D,20240627,000000,2.69,2.84,2.52,2.63,175656,0
+LEXX.US,D,20240628,000000,2.65,2.8297,2.5779,2.78,101127,0
+LEXX.US,D,20240701,000000,2.75,2.813,2.65,2.76,69336,0
+LEXX.US,D,20240702,000000,2.74,2.74,2.55,2.62,123872,0
+LEXX.US,D,20240703,000000,2.64,2.68,2.55,2.64,25675,0
+LEXX.US,D,20240705,000000,2.66,2.8,2.6,2.73,82820,0
+LEXX.US,D,20240708,000000,2.7,2.782,2.53,2.58,168741,0
+LEXX.US,D,20240709,000000,2.55,2.63,2.55,2.58,40153,0
+LEXX.US,D,20240710,000000,2.67,3.02,2.6206,2.89,323930,0
+LEXX.US,D,20240711,000000,2.9,2.9996,2.79,2.81,94396,0
+LEXX.US,D,20240712,000000,2.89,2.89,2.71,2.79,87691,0
+LEXX.US,D,20240715,000000,2.88,2.95,2.65,2.91,87227,0
+LEXX.US,D,20240716,000000,2.95,3.03,2.74,2.97,87812,0
+LEXX.US,D,20240717,000000,2.96,3.21,2.75,2.88,308119,0
+LEXX.US,D,20240718,000000,2.8,2.95,2.61,2.76,159936,0
+LEXX.US,D,20240719,000000,2.77,2.77,2.65,2.73,83507,0
+LEXX.US,D,20240722,000000,2.64,2.9,2.64,2.88,176751,0
+LEXX.US,D,20240723,000000,2.8,3.05,2.8,3.02,222283,0
+LEXX.US,D,20240724,000000,3.02,3.2334,2.94,3.14,380641,0
+LEXX.US,D,20240725,000000,3.17,3.19,2.88,3.09,135808,0
+LEXX.US,D,20240726,000000,3.1,3.41,3.05,3.38,201526,0
+LEXX.US,D,20240729,000000,3.57,3.5799,3.33,3.54,303612,0
+LEXX.US,D,20240730,000000,3.54,3.7,3.4,3.67,133111,0
+LEXX.US,D,20240731,000000,3.69,4.13,3.6575,4.09,283420,0
+LEXX.US,D,20240801,000000,4.09,4.13,3.68,3.98,260711,0
+LEXX.US,D,20240802,000000,3.96,3.99,3.6504,3.74,190106,0
+LEXX.US,D,20240805,000000,3.49,3.6,3.18,3.39,145908,0
+LEXX.US,D,20240806,000000,3.5,3.575,3.3,3.52,237816,0
+LEXX.US,D,20240807,000000,3.51,3.61,3.5,3.59,72844,0
+LEXX.US,D,20240808,000000,3.6,3.6399,3.17,3.31,172812,0
+LEXX.US,D,20240809,000000,3.29,3.29,2.97,3.13,259994,0
+LEXX.US,D,20240812,000000,3.13,3.39,3.04,3.27,406341,0
+LEXX.US,D,20240813,000000,3.29,3.34,3.17,3.23,46435,0
+LEXX.US,D,20240814,000000,3.21,3.34,3.172,3.21,117054,0
+LEXX.US,D,20240815,000000,3.2,3.25,3.05,3.15,120126,0
+LEXX.US,D,20240816,000000,3.12,3.29,3.09,3.18,88855,0
+LEXX.US,D,20240819,000000,3.17,3.53,2.97,3.18,606823,0
+LEXX.US,D,20240820,000000,3.23,3.28,3.1,3.25,160620,0
+LEXX.US,D,20240821,000000,3.21,3.38,2.9115,3.29,376118,0
+LEXX.US,D,20240822,000000,3.29,3.3286,3.02,3.03,179252,0
+LEXX.US,D,20240823,000000,3.11,3.26,3.0002,3.03,232325,0
+LEXX.US,D,20240826,000000,3.03,3.0695,2.84,2.9,133276,0
+LEXX.US,D,20240827,000000,2.94,2.94,2.83,2.87,59449,0
+LEXX.US,D,20240828,000000,2.83,2.95,2.83,2.92,60198,0
+LEXX.US,D,20240829,000000,2.9,3.24,2.85,3.23,246053,0
+LEXX.US,D,20240830,000000,3.23,4.38,3.23,3.91,1297141,0
+LEXX.US,D,20240903,000000,3.89,4.12,3.54,3.65,238554,0
+LEXX.US,D,20240904,000000,3.69,3.93,3.16,3.44,185788,0
+LEXX.US,D,20240905,000000,3.43,3.56,3.27,3.3,143548,0
+LEXX.US,D,20240906,000000,3.3,3.35,3.07,3.13,89751,0
+LEXX.US,D,20240909,000000,3.14,3.45,3.14,3.39,62841,0
+LEXX.US,D,20240910,000000,3.46,3.6695,3.46,3.55,84800,0
+LEXX.US,D,20240911,000000,3.63,3.64,3.3653,3.56,87786,0
+LEXX.US,D,20240912,000000,3.58,3.72,3.42,3.52,113219,0
+LEXX.US,D,20240913,000000,3.55,3.565,3.28,3.43,93204,0
+LEXX.US,D,20240916,000000,3.47,3.47,3.2,3.37,71465,0
+LEXX.US,D,20240917,000000,3.33,3.41,3.215,3.26,42648,0
+LEXX.US,D,20240918,000000,3.27,3.34,3.21,3.22,130318,0
+LEXX.US,D,20240919,000000,3.23,3.3,3.12,3.15,130655,0
+LEXX.US,D,20240920,000000,3.2,3.28,3.05,3.26,198514,0
+LEXX.US,D,20240923,000000,3.3,3.32,3.11,3.16,96615,0
+LEXX.US,D,20240924,000000,3.16,3.21,3.0402,3.12,124185,0
+LEXX.US,D,20240925,000000,3.12,3.1685,3.03,3.12,121649,0
+LEXX.US,D,20240926,000000,3.19,3.19,2.91,2.97,124547,0
+LEXX.US,D,20240927,000000,3.11,3.11,2.92,3.02,70344,0
+LEXX.US,D,20240930,000000,3.01,3.1,2.92,3.05,114402,0
+LEXX.US,D,20241001,000000,3.08,3.2499,3.012,3.16,85552,0
+LEXX.US,D,20241002,000000,3.13,3.36,3.08,3.3,75386,0
+LEXX.US,D,20241003,000000,3.32,3.3915,3.17,3.31,88181,0
+LEXX.US,D,20241004,000000,3.31,3.3751,3.17,3.19,85068,0
+LEXX.US,D,20241007,000000,3.17,3.2775,3.06,3.09,46965,0
+LEXX.US,D,20241008,000000,3.08,3.24,3.04,3.06,60967,0
+LEXX.US,D,20241009,000000,3.06,3.075,2.97,2.975,79468,0
+LEXX.US,D,20241010,000000,3.02,3.07,2.92,3.06,74665,0
+LEXX.US,D,20241011,000000,3.03,3.15,3,3.1,55836,0
+LEXX.US,D,20241014,000000,3.12,3.15,2.97,3.06,52268,0
+LEXX.US,D,20241015,000000,3.06,3.06,2.82,2.87,133130,0
+LEXX.US,D,20241016,000000,2.88,2.9,2.76,2.87,137609,0
+LEXX.US,D,20241017,000000,2.9,3.05,2.79,2.83,188997,0
+LEXX.US,D,20241018,000000,2.83,2.91,2.74,2.76,76567,0
+LEXX.US,D,20241021,000000,2.8,2.852,2.7,2.75,111714,0
+LEXX.US,D,20241022,000000,2.75,2.87,2.7,2.76,100573,0
+LEXX.US,D,20241023,000000,2.85,2.85,2.6022,2.7,164396,0
+LEXX.US,D,20241024,000000,2.78,2.78,2.65,2.73,69676,0
+LEXX.US,D,20241025,000000,2.75,2.75,2.6,2.65,71511,0
+LEXX.US,D,20241028,000000,2.67,2.6762,2.48,2.52,174565,0
+LEXX.US,D,20241029,000000,2.5,2.52,2.32,2.36,154205,0
+LEXX.US,D,20241030,000000,2.34,2.38,2.16,2.27,129839,0
+LEXX.US,D,20241031,000000,2.25,2.4,2.15,2.15,204433,0
+LEXX.US,D,20241101,000000,2.16,2.375,2.16,2.32,119792,0
+LEXX.US,D,20241104,000000,2.33,2.46,2.22,2.28,127807,0
+LEXX.US,D,20241105,000000,2.26,2.305,2.16,2.23,119631,0
+LEXX.US,D,20241106,000000,2.25,2.25,2.17,2.19,106148,0
+LEXX.US,D,20241107,000000,2.22,2.35,2.18,2.32,181577,0
+LEXX.US,D,20241108,000000,2.36,2.42,2.25,2.36,210344,0
+LEXX.US,D,20241111,000000,2.4,2.4,2.22,2.31,107623,0
+LEXX.US,D,20241112,000000,2.32,2.335,2.2,2.3,319088,0
+LEXX.US,D,20241113,000000,2.34,2.42,2.22,2.26,155949,0
+LEXX.US,D,20241114,000000,2.28,2.32,2.1,2.12,174306,0
+LEXX.US,D,20241115,000000,2.12,2.142,1.95,2.01,166725,0
+LEXX.US,D,20241118,000000,2.03,2.12,1.97,2.09,131836,0
+LEXX.US,D,20241119,000000,2.08,2.2,2.02,2.17,74738,0
+LEXX.US,D,20241120,000000,2.19,2.28,2.155,2.2,101632,0
+LEXX.US,D,20241121,000000,2.19,2.2334,2.12,2.16,101049,0
+LEXX.US,D,20241122,000000,2.15,2.2,2.03,2.09,115557,0
+LEXX.US,D,20241125,000000,2.09,2.31,2.06,2.15,123702,0
+LEXX.US,D,20241126,000000,2.3,2.4,2.08,2.13,408629,0
+LEXX.US,D,20241127,000000,2.08,2.255,2.04,2.09,89336,0
+LEXX.US,D,20241129,000000,2.14,2.28,2.07,2.08,44107,0
+LEXX.US,D,20241202,000000,2.07,2.28,2.06,2.24,189470,0
+LEXX.US,D,20241203,000000,2.3,2.7,2.29,2.7,430636,0
+LEXX.US,D,20241204,000000,2.83,2.8499,2.43,2.59,271685,0
+LEXX.US,D,20241205,000000,2.61,2.61,2.27,2.34,304793,0
+LEXX.US,D,20241206,000000,2.29,2.5,2.28,2.37,136579,0
+LEXX.US,D,20241209,000000,2.49,2.53,2.34,2.41,127014,0
+LEXX.US,D,20241210,000000,2.5,2.54,2.33,2.48,300150,0
+LEXX.US,D,20241211,000000,2.5,2.5254,2.32,2.34,188855,0
+LEXX.US,D,20241212,000000,2.33,2.42,2.22,2.26,235883,0
+LEXX.US,D,20241213,000000,2.35,2.39,2.17,2.24,238037,0
+LEXX.US,D,20241216,000000,2.23,2.31,2.08,2.16,177813,0
+LEXX.US,D,20241217,000000,2.2,2.275,2,2.08,354285,0
+LEXX.US,D,20241218,000000,2.11,2.2,2.05,2.11,123916,0
+LEXX.US,D,20241219,000000,2.13,2.21,2.05,2.21,96630,0
+LEXX.US,D,20241220,000000,2.22,2.24,2.15,2.23,96297,0
+LEXX.US,D,20241223,000000,2.24,2.25,2.14,2.2,54925,0
+LEXX.US,D,20241224,000000,2.16,2.25,2.16,2.21,35039,0
+LEXX.US,D,20241226,000000,2.23,2.37,2.2076,2.37,132158,0
+LEXX.US,D,20241227,000000,2.38,2.38,2.22,2.29,114767,0
+LEXX.US,D,20241230,000000,2.33,2.35,2.14,2.2,109322,0
+LEXX.US,D,20241231,000000,2.15,2.21,2.02,2.1,374996,0
+LEXX.US,D,20250102,000000,2.11,2.32,2.11,2.3,56843,0
+LEXX.US,D,20250103,000000,2.32,2.37,2.17,2.29,114922,0
+LEXX.US,D,20250106,000000,2.3,2.43,2.12,2.18,142746,0
+LEXX.US,D,20250107,000000,2.22,2.38,2.16,2.24,113362,0
+LEXX.US,D,20250108,000000,2.26,2.295,2.13,2.21,82462,0
+LEXX.US,D,20250110,000000,2.22,2.28,2.12,2.16,59943,0
+LEXX.US,D,20250113,000000,2.17,2.1899,2.01,2.06,91395,0
+LEXX.US,D,20250114,000000,2.01,2.08,1.62,1.93,2325411,0
+LEXX.US,D,20250115,000000,2.12,2.25,1.75,1.9,678317,0
+LEXX.US,D,20250116,000000,1.9,2.007,1.82,1.975,142548,0
+LEXX.US,D,20250117,000000,1.97,2.0405,1.89,1.9,48314,0
+LEXX.US,D,20250121,000000,1.94,1.98,1.87,1.94,64615,0
+LEXX.US,D,20250122,000000,1.95,2.02,1.81,1.98,249328,0
+LEXX.US,D,20250123,000000,1.98,2.0268,1.8,1.82,117337,0
+LEXX.US,D,20250124,000000,1.81,1.88,1.735,1.74,103291,0
+LEXX.US,D,20250127,000000,1.74,1.85,1.7,1.73,133718,0
+LEXX.US,D,20250128,000000,1.73,1.81,1.67,1.71,86860,0
+LEXX.US,D,20250129,000000,1.69,1.83,1.69,1.81,31599,0
+LEXX.US,D,20250130,000000,1.88,1.9,1.75,1.82,71075,0
+LEXX.US,D,20250131,000000,1.83,1.846493,1.74,1.77,48555,0
+LEXX.US,D,20250203,000000,1.7674,1.79,1.72,1.77,35199,0
+LEXX.US,D,20250204,000000,1.76,1.79,1.745,1.77,18781,0
+LEXX.US,D,20250205,000000,1.77,1.88,1.74,1.86,104459,0
+LEXX.US,D,20250206,000000,1.88,1.9104,1.8,1.89,100134,0
+LEXX.US,D,20250207,000000,1.91,1.911,1.76,1.78,69777,0
+LEXX.US,D,20250210,000000,1.81,1.81,1.6601,1.7,82524,0
+LEXX.US,D,20250211,000000,1.69,1.72,1.602,1.61,80965,0
+LEXX.US,D,20250212,000000,1.6,1.64,1.5,1.52,144516,0
+LEXX.US,D,20250213,000000,1.57,1.62,1.51,1.53,106378,0
+LEXX.US,D,20250214,000000,1.56,1.72,1.56,1.6,173836,0
+LEXX.US,D,20250218,000000,1.62,1.66,1.51,1.51,61423,0
+LEXX.US,D,20250219,000000,1.55,1.65,1.5088,1.59,109056,0
+LEXX.US,D,20250220,000000,1.59,1.59,1.382,1.43,426400,0
+LEXX.US,D,20250221,000000,1.45,1.47,1.42,1.45,222865,0
+LEXX.US,D,20250224,000000,1.44,1.53,1.41,1.51,85113,0
+LEXX.US,D,20250225,000000,1.51,1.52,1.44,1.48,64916,0
+LEXX.US,D,20250226,000000,1.51,1.53,1.45,1.53,42656,0
+LEXX.US,D,20250227,000000,1.53,1.6,1.5001,1.55,71482,0
+LEXX.US,D,20250228,000000,1.5,1.54,1.43,1.47,64205,0
+LEXX.US,D,20250303,000000,1.46,1.53,1.26,1.28,271786,0
+LEXX.US,D,20250304,000000,1.2,1.28,1.15,1.21,250998,0
+LEXX.US,D,20250305,000000,1.2,1.4427,1.2,1.38,97747,0
+LEXX.US,D,20250306,000000,1.37,1.43,1.32,1.38,83390,0
+LEXX.US,D,20250307,000000,1.4,1.48,1.3701,1.45,68099,0
+LEXX.US,D,20250310,000000,1.45,1.45,1.34,1.34,43364,0
+LEXX.US,D,20250311,000000,1.34,1.42,1.29,1.42,58524,0
+LEXX.US,D,20250312,000000,1.42,1.47,1.36,1.44,12739,0
+LEXX.US,D,20250313,000000,1.35,1.4051,1.32,1.32,26728,0
+LEXX.US,D,20250314,000000,1.34,1.4,1.32,1.35,25476,0
+LEXX.US,D,20250317,000000,1.37,1.47,1.35,1.467,43778,0
+LEXX.US,D,20250318,000000,1.68,1.73,1.2681,1.39,894994,0
+LEXX.US,D,20250319,000000,1.39,1.49,1.39,1.44,77641,0
+LEXX.US,D,20250320,000000,1.47,1.6399,1.4403,1.58,71581,0
+LEXX.US,D,20250321,000000,1.6,1.79,1.6,1.77,188977,0
+LEXX.US,D,20250324,000000,1.83,1.8955,1.75,1.76,75008,0
+LEXX.US,D,20250325,000000,1.77,1.849,1.71,1.82,78438,0
+LEXX.US,D,20250326,000000,1.82,1.87,1.7501,1.797,12690,0
+LEXX.US,D,20250327,000000,1.85,1.85,1.7401,1.75,19960,0
+LEXX.US,D,20250328,000000,1.72,1.75,1.65,1.72,57000,0
+LEXX.US,D,20250331,000000,1.72,1.75,1.67,1.71,70929,0
+LEXX.US,D,20250401,000000,1.68,1.68,1.5301,1.64,79190,0
+LEXX.US,D,20250402,000000,1.68,1.7012,1.5904,1.67,34167,0
+LEXX.US,D,20250403,000000,1.62,1.635,1.5,1.53,127714,0
+LEXX.US,D,20250404,000000,1.52,1.545,1.35,1.41,116924,0
+LEXX.US,D,20250407,000000,1.28,1.41,1.28,1.4,58489,0
+LEXX.US,D,20250408,000000,1.55,1.6132,1.31,1.33,53667,0
+LEXX.US,D,20250409,000000,1.35,1.45,1.31,1.4,62898,0
+LEXX.US,D,20250410,000000,1.36,1.4,1.31,1.34,31471,0
+LEXX.US,D,20250411,000000,1.38,1.39,1.32,1.35,44219,0
+LEXX.US,D,20250414,000000,1.41,1.4921,1.36,1.41,20164,0
+LEXX.US,D,20250415,000000,1.49,1.5225,1.41,1.43,31892,0
+LEXX.US,D,20250416,000000,1.46,1.47,1.3611,1.4,28931,0
+LEXX.US,D,20250417,000000,1.42,1.48,1.3405,1.38,98899,0
+LEXX.US,D,20250421,000000,1.34,1.44,1.34,1.39,26677,0
+LEXX.US,D,20250422,000000,1.41,1.4692,1.39,1.46,19134,0
+LEXX.US,D,20250423,000000,1.47,1.65,1.4101,1.59,124231,0
+LEXX.US,D,20250424,000000,1.62,1.69,1.52,1.69,60234,0
+LEXX.US,D,20250425,000000,1.4,1.45,1.23,1.35,600465,0
+LEXX.US,D,20250428,000000,1.26,1.28,1.22,1.22,129946,0
+LEXX.US,D,20250429,000000,1.21,1.24,1.16,1.17,90891,0
+LEXX.US,D,20250430,000000,1.17,1.19,1.14,1.16,46432,0
+LEXX.US,D,20250501,000000,1.17,1.23,1.16,1.23,134208,0
+LEXX.US,D,20250502,000000,1.23,1.23,1.185,1.19,128284,0
+LEXX.US,D,20250505,000000,1.17,1.17,1.11,1.14,123628,0
+LEXX.US,D,20250506,000000,1.13,1.14,1.04,1.08,96182,0
+LEXX.US,D,20250507,000000,1.08,1.09,1.02,1.04,81824,0
+LEXX.US,D,20250508,000000,1.03,1.08,1.01,1.06,161522,0
+LEXX.US,D,20250509,000000,1.05,1.1,1.04,1.08,94586,0
+LEXX.US,D,20250512,000000,1.11,1.1221,1.06,1.075,128246,0
+LEXX.US,D,20250513,000000,1.06,1.09,1.05,1.07,70489,0
+LEXX.US,D,20250514,000000,1.06,1.08,1.045,1.06,52237,0
+LEXX.US,D,20250515,000000,1.05,1.05,1.02,1.03,58283,0
+LEXX.US,D,20250516,000000,1.03,1.03,1,1.01,82916,0
+LEXX.US,D,20250519,000000,1,1.02,0.9452,1,98829,0
+LEXX.US,D,20250520,000000,0.9926,1.0199,0.97,0.98,41483,0
+LEXX.US,D,20250521,000000,1,1.01,0.95,0.96,61560,0
+LEXX.US,D,20250522,000000,0.96,1.01,0.95,0.97,59399,0
+LEXX.US,D,20250523,000000,0.97,1.12,0.97,1.1,316106,0
+LEXX.US,D,20250527,000000,1.09,1.09,1.03,1.05,41867,0
+LEXX.US,D,20250528,000000,1.04,1.04,1,1.02,35004,0
+LEXX.US,D,20250529,000000,1.03,1.05,1.02,1.035,45742,0
+LEXX.US,D,20250530,000000,1.04,1.04,0.98,1.02,40336,0
+LEXX.US,D,20250602,000000,1.02,1.02,0.9631,0.9771,60355,0
+LEXX.US,D,20250603,000000,0.95,1.01,0.9212,0.9212,56626,0
+LEXX.US,D,20250604,000000,0.933,0.9659,0.933,0.9609,47326,0
+LEXX.US,D,20250605,000000,0.97,1,0.951,0.9901,37058,0
+LEXX.US,D,20250606,000000,1,1.01,0.974449,0.985,47915,0
+LEXX.US,D,20250609,000000,1.02,1.03,0.9779,1,130756,0
+LEXX.US,D,20250610,000000,1.01,1.05,0.9635,1.05,52830,0
+LEXX.US,D,20250611,000000,1.09,1.1,0.9345,1.04,1322104,0
+LEXX.US,D,20250612,000000,1.04,1.04,1,1.02,61664,0
+LEXX.US,D,20250613,000000,0.99,1,0.95,0.9765,88673,0
+LEXX.US,D,20250616,000000,0.97,1.045,0.95,1.01,90077,0
+LEXX.US,D,20250617,000000,0.99,1.03,0.99,1,67073,0
+LEXX.US,D,20250618,000000,1.01,1.01,0.9801,1,58485,0
+LEXX.US,D,20250620,000000,0.99,0.9999,0.93,0.96,97946,0
+LEXX.US,D,20250623,000000,0.96,1.0478,0.931,0.9671,152542,0
+LEXX.US,D,20250624,000000,0.97,0.985,0.9303,0.95,97125,0
+LEXX.US,D,20250625,000000,0.93,0.95,0.86,0.8741,190683,0
+LEXX.US,D,20250626,000000,0.84,0.9,0.82,0.8596,169291,0
+LEXX.US,D,20250627,000000,0.87,0.8889,0.8289,0.849,62732,0
+LEXX.US,D,20250630,000000,0.8582,0.886,0.8289,0.87,56289,0
+LEXX.US,D,20250701,000000,0.87,0.89,0.847,0.85,30188,0
+LEXX.US,D,20250702,000000,0.87,0.89,0.83,0.8552,61959,0
+LEXX.US,D,20250703,000000,0.86,0.92,0.8552,0.9,31059,0
+LEXX.US,D,20250707,000000,0.9,0.92,0.870001,0.8745,54957,0
+LEXX.US,D,20250708,000000,0.878,0.89475,0.8601,0.88,61111,0
+LEXX.US,D,20250709,000000,0.88,0.9,0.88,0.8859,47333,0
+LEXX.US,D,20250710,000000,0.89,0.9,0.88,0.9,101557,0
+LEXX.US,D,20250711,000000,0.9,0.9,0.87,0.8809,115229,0
+LEXX.US,D,20250714,000000,0.89,0.9,0.8341,0.8341,162144,0
+LEXX.US,D,20250715,000000,0.85,0.85,0.8101,0.8145,139917,0
+LEXX.US,D,20250716,000000,0.8101,0.88,0.7941,0.87,224811,0
+LEXX.US,D,20250717,000000,0.8916,0.9,0.8425,0.87,105590,0
+LEXX.US,D,20250718,000000,0.87,0.9699,0.823,0.9455,392450,0
+LEXX.US,D,20250721,000000,0.95,0.98,0.925,0.9547,167033,0
+LEXX.US,D,20250722,000000,0.96,0.9737,0.94,0.97,169729,0
+LEXX.US,D,20250723,000000,0.97,1.054,0.97,1.03,456069,0
+LEXX.US,D,20250724,000000,1.02,1.05,1,1.01,163257,0
+LEXX.US,D,20250725,000000,1.01,1.0374,0.95,0.978,197212,0
+LEXX.US,D,20250728,000000,0.98,1.02,0.8502,0.895,556554,0
+LEXX.US,D,20250729,000000,0.9149,0.93,0.888,0.8891,169036,0
+LEXX.US,D,20250730,000000,0.8777,0.928,0.8267,0.915,313899,0
+LEXX.US,D,20250731,000000,0.92,0.92,0.87345,0.9,169453,0
+LEXX.US,D,20250801,000000,0.87,0.8999,0.835,0.8503,250460,0
+LEXX.US,D,20250804,000000,0.8566,0.8998,0.8501,0.875,66185,0
+LEXX.US,D,20250805,000000,0.875,0.9,0.85,0.88,86251,0
+LEXX.US,D,20250806,000000,0.87,0.89,0.83,0.839,100405,0
+LEXX.US,D,20250807,000000,0.84,0.85,0.8181,0.83,117397,0
+LEXX.US,D,20250808,000000,0.83,0.8625,0.8255,0.845,67540,0
+LEXX.US,D,20250811,000000,0.84,0.843,0.7777,0.8215,238592,0
+LEXX.US,D,20250812,000000,0.8219,0.85,0.803,0.8335,249616,0
+LEXX.US,D,20250813,000000,0.833,0.85,0.8111,0.83,105744,0
+LEXX.US,D,20250814,000000,0.82,0.848299,0.781,0.799,158268,0
+LEXX.US,D,20250815,000000,0.7999,0.8493,0.78,0.8195,99837,0
+LEXX.US,D,20250818,000000,0.83,0.8684,0.82,0.8365,318862,0
+LEXX.US,D,20250819,000000,0.8365,0.877,0.821,0.849,200197,0
+LEXX.US,D,20250820,000000,0.85,0.858,0.795,0.7994,191992,0
+LEXX.US,D,20250821,000000,0.789,0.829,0.78,0.7859,112307,0
+LEXX.US,D,20250822,000000,0.78,0.82,0.7749,0.7928,152097,0
+LEXX.US,D,20250825,000000,0.81,1.08,0.804,1.05,786756,0
+LEXX.US,D,20250826,000000,1.088,1.088,0.9,0.929,389100,0
+LEXX.US,D,20250827,000000,0.91,0.9272,0.88,0.8857,117396,0
+LEXX.US,D,20250828,000000,0.9,0.9167,0.881,0.89,43890,0
+LEXX.US,D,20250829,000000,0.8886,0.9097,0.87,0.8803,45381,0
+LEXX.US,D,20250902,000000,0.89,0.89,0.8571,0.8859,48360,0
+LEXX.US,D,20250903,000000,0.8899,0.9206,0.87,0.887,67009,0
+LEXX.US,D,20250904,000000,0.88,0.9656,0.87061,0.9654,204367,0
+LEXX.US,D,20250905,000000,0.99,1.0499,0.9502,1.03,158901,0
+LEXX.US,D,20250908,000000,1.02,1.07,0.97,1.04,136531,0
+LEXX.US,D,20250909,000000,1.05,1.06,0.99,0.9998,156109,0
+LEXX.US,D,20250910,000000,1.01,1.01,0.99,1.01,44427,0
+LEXX.US,D,20250911,000000,0.99,1.1,0.9801,1.07,151619,0
+LEXX.US,D,20250912,000000,1.09,1.34,1.06,1.19,351151,0
+LEXX.US,D,20250915,000000,1.2,1.31,1.2,1.3,206819,0
+LEXX.US,D,20250916,000000,1.3,1.48,1.3,1.46,218687,0
+LEXX.US,D,20250917,000000,1.47,1.49,1.1698,1.21,453556,0
+LEXX.US,D,20250918,000000,1.15,1.31,1.15,1.22,203370,0
+LEXX.US,D,20250919,000000,1.2,1.4,1.16,1.24,473580,0
+LEXX.US,D,20250922,000000,1.24,1.35,1.2,1.35,166643,0
+LEXX.US,D,20250923,000000,1.32,1.3987,1.29,1.31,97577,0
+LEXX.US,D,20250924,000000,1.3,1.44,1.28,1.42,86681,0
+LEXX.US,D,20250925,000000,1.39,1.55,1.3662,1.53,7508203,0
+LEXX.US,D,20250926,000000,1.2,1.2,1.03,1.05,12131832,0
+LEXX.US,D,20250929,000000,1,1.025,0.9601,0.9828,1058166,0
+LEXX.US,D,20250930,000000,0.97,0.9899,0.88,0.9527,809874,0
+LEXX.US,D,20251001,000000,0.95,1.01,0.93,0.9753,491081,0
+LEXX.US,D,20251002,000000,0.9745,0.9745,0.8711,0.8895,714332,0
+LEXX.US,D,20251003,000000,0.888,0.91,0.851,0.8788,579484,0
+LEXX.US,D,20251006,000000,0.89,0.89,0.82,0.84,676587,0
+LEXX.US,D,20251007,000000,0.842,0.842,0.8019,0.8367,314538,0
+LEXX.US,D,20251008,000000,0.84,0.91,0.8202,0.9097,334745,0
+LEXX.US,D,20251009,000000,0.92,0.99,0.8817,0.8915,762297,0
+LEXX.US,D,20251010,000000,0.87,0.9,0.84,0.8567,231290,0
+LEXX.US,D,20251013,000000,0.83,0.9246,0.83,0.903,272086,0
+LEXX.US,D,20251014,000000,0.9035,0.91,0.8505,0.874,157155,0
+LEXX.US,D,20251015,000000,0.88,0.9,0.841,0.8481,231835,0
+LEXX.US,D,20251016,000000,0.87,0.87,0.81,0.8248,319086,0
+LEXX.US,D,20251017,000000,0.8411,0.843491,0.8003,0.8326,242169,0
+LEXX.US,D,20251020,000000,0.85,0.96,0.8496,0.943,427347,0
+LEXX.US,D,20251021,000000,0.9279,0.95,0.891,0.9068,167972,0
+LEXX.US,D,20251022,000000,0.89,0.9455,0.88,0.9152,166308,0
+LEXX.US,D,20251023,000000,0.9,0.9256,0.88,0.91,63998,0
+LEXX.US,D,20251024,000000,0.9282,0.95,0.9012,0.9286,118303,0
+LEXX.US,D,20251027,000000,0.94,1.07,0.94,1,393573,0
+LEXX.US,D,20251028,000000,1,1.0265,0.9383,0.9525,127078,0
+LEXX.US,D,20251029,000000,0.97,0.98,0.9401,0.9592,82517,0
+LEXX.US,D,20251030,000000,0.9576,0.9965,0.93,0.9835,229853,0
+LEXX.US,D,20251031,000000,0.99,1.04,0.9516,1.02,550343,0
+LEXX.US,D,20251103,000000,1.03,1.05,0.9901,1.04,239523,0
+LEXX.US,D,20251104,000000,0.99,1.1374,0.99,1.11,532101,0
+LEXX.US,D,20251105,000000,1.12,1.2063,1.06,1.08,359329,0
+LEXX.US,D,20251106,000000,1.11,1.11,1.03,1.08,242833,0
+LEXX.US,D,20251107,000000,1.08,1.08,1,1.04,166862,0
+LEXX.US,D,20251110,000000,1.04,1.12,1.01,1.11,187071,0
+LEXX.US,D,20251111,000000,1.09,1.14,1.075,1.12,199438,0
+LEXX.US,D,20251112,000000,1.13,1.15,1.0913,1.14,150883,0
+LEXX.US,D,20251113,000000,1.14,1.14,1.08,1.1,86390,0
+LEXX.US,D,20251114,000000,1.08,1.09,1.03,1.06,166468,0
+LEXX.US,D,20251117,000000,1.05,1.0799,0.9678,1.01,288131,0
+LEXX.US,D,20251118,000000,1.03,1.05,0.992,1.05,121976,0
+LEXX.US,D,20251119,000000,1.05,1.12,1.0447,1.1,228487,0
+LEXX.US,D,20251120,000000,1.12,1.19,1.0901,1.105,294781,0
+LEXX.US,D,20251121,000000,1.14,1.14,1.04,1.05,81745,0
+LEXX.US,D,20251124,000000,1.05,1.06,1.0034,1.06,47162,0
+LEXX.US,D,20251125,000000,1.04,1.09,1.0301,1.08,29945,0
+LEXX.US,D,20251126,000000,1.08,1.15,1.04,1.12,118970,0
+LEXX.US,D,20251128,000000,1.11,1.11,1.0601,1.09,61495,0
+LEXX.US,D,20251201,000000,1.09,1.11,1.05,1.06,107322,0
+LEXX.US,D,20251202,000000,1.08,1.1,1,1.06,75212,0
+LEXX.US,D,20251203,000000,1.05,1.12,1.02,1.11,66124,0
+LEXX.US,D,20251204,000000,1.09,1.17,1.055,1.12,212853,0
+LEXX.US,D,20251205,000000,1.1,1.13,1.06,1.06,190466,0
+LEXX.US,D,20251208,000000,1.06,1.12,1.05,1.09,90299,0
+LEXX.US,D,20251209,000000,1.06,1.16,1.06,1.13,167606,0
+LEXX.US,D,20251210,000000,1.12,1.2,1.1156,1.16,301590,0
+LEXX.US,D,20251211,000000,1.17,1.25,1.13,1.23,149135,0
+LEXX.US,D,20251212,000000,1.28,1.44,1.27,1.34,571704,0
+LEXX.US,D,20251215,000000,0.975,1,0.8212,0.89,1574599,0
+LEXX.US,D,20251216,000000,0.878,0.878,0.8105,0.84,467172,0
+LEXX.US,D,20251217,000000,0.84,0.87,0.6767,0.6816,1247701,0
+LEXX.US,D,20251218,000000,0.699,0.715,0.66,0.6851,472293,0
+LEXX.US,D,20251219,000000,0.6688,0.6688,0.48,0.5826,1324986,0
+LEXX.US,D,20251222,000000,0.557,0.6998,0.55,0.674,854483,0
+LEXX.US,D,20251223,000000,0.651,0.67889,0.59,0.62,17816425,0
+LEXX.US,D,20251224,000000,0.6,0.6021,0.5394,0.56,1457920,0
+LEXX.US,D,20251226,000000,0.5471,0.5471,0.46,0.5309,1094901,0
+LEXX.US,D,20251229,000000,0.5335,0.5783,0.48,0.56,782624,0
+LEXX.US,D,20251230,000000,0.57,0.57,0.49,0.5438,592978,0
+LEXX.US,D,20251231,000000,0.52,0.639899,0.515,0.617,700694,0
+LEXX.US,D,20260102,000000,0.62,0.654,0.555,0.654,379537,0
+LEXX.US,D,20260105,000000,0.65,0.7197,0.63,0.7097,373790,0
+LEXX.US,D,20260106,000000,0.7146,0.7146,0.6543,0.7009,374897,0
+LEXX.US,D,20260107,000000,0.7,0.7,0.66,0.698,203444,0
+LEXX.US,D,20260108,000000,0.6959,0.6959,0.6605,0.695,251878,0
+LEXX.US,D,20260109,000000,0.7077,0.746,0.666,0.746,245410,0
+LEXX.US,D,20260112,000000,0.6946,0.7699,0.6513,0.7699,556292,0
+LEXX.US,D,20260113,000000,0.7468,0.81,0.72,0.809,282165,0
+LEXX.US,D,20260114,000000,0.8,0.8,0.707,0.782,223662,0
+LEXX.US,D,20260115,000000,0.765,0.765,0.6811,0.7309,198992,0
+LEXX.US,D,20260116,000000,0.72,0.76,0.6991,0.7588,77729,0
+LEXX.US,D,20260120,000000,0.75,0.75,0.7,0.7357,81128,0
+LEXX.US,D,20260121,000000,0.7136,0.8,0.71,0.8,131339,0
+LEXX.US,D,20260122,000000,0.79,0.8576,0.775,0.8171,320568,0
+LEXX.US,D,20260123,000000,0.8294,0.85,0.7801,0.85,159028,0
+LEXX.US,D,20260126,000000,0.8459,0.8459,0.78,0.814,77524,0
+LEXX.US,D,20260127,000000,0.8129,0.814,0.7068,0.7779,221709,0
+LEXX.US,D,20260128,000000,0.763,0.7768,0.714,0.764,108859,0
+LEXX.US,D,20260129,000000,0.776,0.7979,0.71,0.7559,58530,0
+LEXX.US,D,20260130,000000,0.766,0.8,0.7202,0.7837,163024,0
+LEXX.US,D,20260202,000000,0.777,0.804,0.73531,0.792,276625,0
+LEXX.US,D,20260203,000000,0.7899,0.7899,0.7309,0.7658,117817,0
+LEXX.US,D,20260204,000000,0.76,0.7688,0.680001,0.7248,356060,0
+LEXX.US,D,20260205,000000,0.72,0.7251,0.63135,0.662,209394,0
+LEXX.US,D,20260206,000000,0.67,0.7949,0.67,0.725,334496,0
+LEXX.US,D,20260209,000000,0.73,0.7473,0.6657,0.691,216379,0
+LEXX.US,D,20260210,000000,0.69,0.7097,0.68,0.6817,205901,0
+LEXX.US,D,20260211,000000,0.685,0.7,0.637,0.6376,150143,0
+LEXX.US,D,20260212,000000,0.68,0.68,0.6131,0.6203,104015,0
+LEXX.US,D,20260213,000000,0.62,0.6499,0.605725,0.6225,116661,0
+LEXX.US,D,20260217,000000,0.6161,0.69,0.6,0.6497,64692,0
+LEXX.US,D,20260218,000000,0.638,0.6798,0.6379,0.6565,117727,0
diff --git a/daily/us/nasdaq stocks/2/li.us.txt b/daily/us/nasdaq stocks/2/li.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9feba3e2944c28d8c9db526376c93bd1efd72657
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/li.us.txt	
@@ -0,0 +1,1396 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LI.US,D,20200730,000000,15.5,17.5,15.1,16.46,64611284,0
+LI.US,D,20200731,000000,16.67,17.17,15.99,16,19532763,0
+LI.US,D,20200803,000000,16.26,17,15.77,16.36,11739959,0
+LI.US,D,20200804,000000,16.55,16.84,15.95,16.69,7781785,0
+LI.US,D,20200805,000000,16.649,17,16.4,16.75,3995389,0
+LI.US,D,20200806,000000,16.8,19.9,16.63,18.5,14142895,0
+LI.US,D,20200807,000000,17.75,19.33,16.6,16.89,7459711,0
+LI.US,D,20200810,000000,17.6,17.76,16.12,16.42,7914378,0
+LI.US,D,20200811,000000,16.93,17.03,15.83,16,7337667,0
+LI.US,D,20200812,000000,16.36,16.36,15.135,15.66,5613722,0
+LI.US,D,20200813,000000,15.7,15.7,15,15.16,5384590,0
+LI.US,D,20200814,000000,15.35,15.36,14.31,14.6,5070172,0
+LI.US,D,20200817,000000,14.76,15.6,14.6,15.42,5296493,0
+LI.US,D,20200818,000000,15.3635,16.75,15.36,15.96,7163131,0
+LI.US,D,20200819,000000,15.98,16.07,15.01,15.04,3287958,0
+LI.US,D,20200820,000000,15.06,15.3,14.61,14.75,3138912,0
+LI.US,D,20200821,000000,14.94,15.5,14.76,15.02,4223631,0
+LI.US,D,20200824,000000,16.3,17.2,15.88,17.09,19359061,0
+LI.US,D,20200825,000000,17.7965,18.84,17.68,18.23,22093860,0
+LI.US,D,20200826,000000,18.99,24.48,18.99,23.38,31561325,0
+LI.US,D,20200827,000000,22.26,22.31,19.3,19.38,29318166,0
+LI.US,D,20200828,000000,20.21,20.5,17.6,17.6,14725064,0
+LI.US,D,20200831,000000,17.7588,18.84,16.2003,16.3,18322674,0
+LI.US,D,20200901,000000,17.08,18.46,16.7,18.29,18141274,0
+LI.US,D,20200902,000000,19.38,19.68,17.2,17.87,18415021,0
+LI.US,D,20200903,000000,17.1735,17.6,16.26,16.91,10210091,0
+LI.US,D,20200904,000000,17.08,17.9,16.04,16.83,11650633,0
+LI.US,D,20200908,000000,16,16.35,15.24,15.79,11067557,0
+LI.US,D,20200909,000000,16.41,16.95,15.79,15.8,9115553,0
+LI.US,D,20200910,000000,16.17,16.73,15.86,16.05,5893439,0
+LI.US,D,20200911,000000,16.19,16.7,16.05,16.21,3914977,0
+LI.US,D,20200914,000000,16.6,17.7095,16.3108,17.47,6429228,0
+LI.US,D,20200915,000000,17.66,18.75,17.65,18.19,9376664,0
+LI.US,D,20200916,000000,18.2,18.43,17.421,17.52,5740403,0
+LI.US,D,20200917,000000,16.74,17.65,16.7,17.26,3141267,0
+LI.US,D,20200918,000000,17.57,17.68,16.57,17.03,3817518,0
+LI.US,D,20200921,000000,16.5,16.87,16,16.43,4288708,0
+LI.US,D,20200922,000000,16.56,17.18,16.42,16.74,3043372,0
+LI.US,D,20200923,000000,16.75,16.75,15.61,15.68,6601983,0
+LI.US,D,20200924,000000,15.5,15.97,15.02,15.09,6846843,0
+LI.US,D,20200925,000000,15.35,16.07,15.23,15.8,3636752,0
+LI.US,D,20200928,000000,16.19,16.21,15.74,16.08,4720498,0
+LI.US,D,20200929,000000,16.08,17.16,16,17.03,6058037,0
+LI.US,D,20200930,000000,17.62,18.24,17.09,17.39,7620331,0
+LI.US,D,20201001,000000,17.76,17.78,16.55,16.8,5425567,0
+LI.US,D,20201002,000000,16.25,18,16.2,16.92,8396728,0
+LI.US,D,20201005,000000,17.42,18.13,17.15,17.52,8143927,0
+LI.US,D,20201006,000000,17.72,18.23,17.25,17.35,5659319,0
+LI.US,D,20201007,000000,17.6,18.08,17.41,17.77,3100653,0
+LI.US,D,20201008,000000,17.98,18.28,17.72,17.93,3228531,0
+LI.US,D,20201009,000000,18.03,18.36,17.5,17.6,3833050,0
+LI.US,D,20201012,000000,18.06,19.34,17.61,19.16,13995316,0
+LI.US,D,20201013,000000,18.81,19.73,18.53,19.43,7894145,0
+LI.US,D,20201014,000000,20.1665,21.86,20.06,20.78,16805280,0
+LI.US,D,20201015,000000,20.35,21.47,19.7801,20.5,11747610,0
+LI.US,D,20201016,000000,20.9,21.12,19.61,19.77,7455969,0
+LI.US,D,20201019,000000,20.34,20.37,18.91,19.18,6444710,0
+LI.US,D,20201020,000000,19.21,20.78,19,20.49,7623901,0
+LI.US,D,20201021,000000,20.3,21.1,19.36,19.39,8402525,0
+LI.US,D,20201022,000000,20,20.1,18.72,18.98,6343354,0
+LI.US,D,20201023,000000,18.9,18.99,18.31,18.4,3624299,0
+LI.US,D,20201026,000000,18.3,19.26,18.3,19.08,5672307,0
+LI.US,D,20201027,000000,18.96,19.61,18.62,19.21,4301795,0
+LI.US,D,20201028,000000,18.68,19.1,17.92,18.69,6231178,0
+LI.US,D,20201029,000000,19.31,21.4,19.175,20.62,14660566,0
+LI.US,D,20201030,000000,20.49,21.72,20.07,20.17,11956841,0
+LI.US,D,20201102,000000,21.76,23.3,21.36,22.88,24942068,0
+LI.US,D,20201103,000000,23.4,24.17,22.05,24.05,15563073,0
+LI.US,D,20201104,000000,25.69,27.67,24.06,25.31,28970571,0
+LI.US,D,20201105,000000,26.96,28.49,26,28.09,32302825,0
+LI.US,D,20201106,000000,27.59,28.32,25.2975,26.46,32691693,0
+LI.US,D,20201109,000000,26.37,26.52,25.29,26.3,14752053,0
+LI.US,D,20201110,000000,25.8,26.48,23.18,25.24,16859952,0
+LI.US,D,20201111,000000,24.07,25.27,23.06,24.97,11897485,0
+LI.US,D,20201112,000000,27.055,32.78,26.4,31.78,86207892,0
+LI.US,D,20201113,000000,38.76,40.8055,30.11,31.2,170277645,0
+LI.US,D,20201116,000000,31.33,36.97,30.97,35.55,85858046,0
+LI.US,D,20201117,000000,37.78,38,34.45,35.05,45851930,0
+LI.US,D,20201118,000000,35.07,36.65,33.5,35.49,28208904,0
+LI.US,D,20201119,000000,35.6,37.3,34.81,36.74,27079782,0
+LI.US,D,20201120,000000,37.03,39.865,36.3,38.12,41860995,0
+LI.US,D,20201123,000000,41.48,44.18,40.86,43.64,63691481,0
+LI.US,D,20201124,000000,47.58,47.7,41.5,43.96,64681261,0
+LI.US,D,20201125,000000,39.46,41.83,38.75,40.72,40985350,0
+LI.US,D,20201127,000000,40.28,42.15,38.28,39.48,26503605,0
+LI.US,D,20201130,000000,38.53,38.65,35,35.99,29779766,0
+LI.US,D,20201201,000000,39.19,39.35,34.23,34.86,42380136,0
+LI.US,D,20201202,000000,31.98,35.7,30.95,34.75,43741944,0
+LI.US,D,20201203,000000,35.53,36.58,32.18,32.31,32565118,0
+LI.US,D,20201204,000000,30.76,32.12,30.44,30.53,51988652,0
+LI.US,D,20201207,000000,30.16,32.77,29.6,31.49,34722609,0
+LI.US,D,20201208,000000,33.77,34.74,32.82,33.31,33037032,0
+LI.US,D,20201209,000000,34,34.6,31.25,32.03,23622785,0
+LI.US,D,20201210,000000,31.46,33.5,30.9,32.49,16466330,0
+LI.US,D,20201211,000000,32.2,32.99,31.06,31.36,13625569,0
+LI.US,D,20201214,000000,31.74,32.1,30.42,31.33,15147393,0
+LI.US,D,20201215,000000,31.86,33.1,31.25,32.15,18070265,0
+LI.US,D,20201216,000000,32.46,32.4832,31.01,31.36,11820960,0
+LI.US,D,20201217,000000,31.47,31.695,30.23,30.69,15188187,0
+LI.US,D,20201218,000000,31.01,32.25,30.72,31.77,22147151,0
+LI.US,D,20201221,000000,31.1635,33.7,31.11,32.86,20322562,0
+LI.US,D,20201222,000000,33.48,33.58,30.63,31.29,17058514,0
+LI.US,D,20201223,000000,31.29,31.43,29.4,30.56,14670142,0
+LI.US,D,20201224,000000,30.29,30.38,29.14,29.32,13413739,0
+LI.US,D,20201228,000000,29.7462,29.789,26.88,27.01,22950626,0
+LI.US,D,20201229,000000,27.31,29,26.52,28.67,18393968,0
+LI.US,D,20201230,000000,29.27,29.44,28.5211,29.06,17018317,0
+LI.US,D,20201231,000000,29.36,30.15,28.76,28.83,15562038,0
+LI.US,D,20210104,000000,30.34,33,29.61,32.46,46632683,0
+LI.US,D,20210105,000000,32.4,33.19,30.45,30.99,24021992,0
+LI.US,D,20210106,000000,31.2,33.5,30.795,31.76,29997289,0
+LI.US,D,20210107,000000,32.975,35.26,32.85,35.09,26228601,0
+LI.US,D,20210108,000000,37.1,37.19,33.1895,34.3,30247812,0
+LI.US,D,20210111,000000,34.37,35.04,32.3256,32.79,24666251,0
+LI.US,D,20210112,000000,32.38,37.18,32.34,36.75,34306694,0
+LI.US,D,20210113,000000,36.04,36.69,34.54,35.55,18763136,0
+LI.US,D,20210114,000000,35.37,36.25,34.52,34.7,14694493,0
+LI.US,D,20210115,000000,34.26,34.76,32.35,32.6,16619923,0
+LI.US,D,20210119,000000,33.92,36,33.38,35.44,28457126,0
+LI.US,D,20210120,000000,36.78,37.65,33.9,35.6,26123701,0
+LI.US,D,20210121,000000,35.5,36.16,34.06,35.37,14516398,0
+LI.US,D,20210122,000000,34.8,35.32,33.96,34.44,20406221,0
+LI.US,D,20210125,000000,35.04,35.2,31.76,31.99,37025578,0
+LI.US,D,20210126,000000,33.15,33.84,32.1,32.5,33539697,0
+LI.US,D,20210127,000000,31.99,32.49,31.08,31.56,23233166,0
+LI.US,D,20210128,000000,31.2,32.38,30.63,32.21,17980258,0
+LI.US,D,20210129,000000,32.41,33.28,31.58,32.25,12491368,0
+LI.US,D,20210201,000000,32.85,32.94,31.1,32.04,12273468,0
+LI.US,D,20210202,000000,31.15,31.79,29.53,30.2,28701903,0
+LI.US,D,20210203,000000,30.09,31.09,29.58,30.73,15963314,0
+LI.US,D,20210204,000000,30.83,31.4,30.6001,30.84,10590595,0
+LI.US,D,20210205,000000,30.94,30.97,30.09,30.4,12197730,0
+LI.US,D,20210208,000000,30.31,30.53,29.76,30.36,12368284,0
+LI.US,D,20210209,000000,30.325,32.29,29.85,31.87,21648375,0
+LI.US,D,20210210,000000,31.85,33.305,31.3,31.5,23779528,0
+LI.US,D,20210211,000000,31.76,32.65,31.4,31.99,14918249,0
+LI.US,D,20210212,000000,31.59,32.4294,31.2,31.85,8160570,0
+LI.US,D,20210216,000000,31.92,32.15,29.98,30.4,14570486,0
+LI.US,D,20210217,000000,30.1,30.32,29.27,29.74,11714436,0
+LI.US,D,20210218,000000,28.96,30.455,28.8,29.44,10885043,0
+LI.US,D,20210219,000000,29.95,30.21,29.45,29.84,10283714,0
+LI.US,D,20210222,000000,29.3,29.41,27.75,27.84,14854951,0
+LI.US,D,20210223,000000,26.45,27.35,23.52,26.99,24646815,0
+LI.US,D,20210224,000000,27.21,28.87,26.1,28.68,20261322,0
+LI.US,D,20210225,000000,28.9,29.01,25.13,25.87,37485089,0
+LI.US,D,20210226,000000,26.34,26.801,24.58,25.37,39284537,0
+LI.US,D,20210301,000000,25.93,26.51,25.6,25.86,12646452,0
+LI.US,D,20210302,000000,25.01,25.33,23.61,23.74,17366935,0
+LI.US,D,20210303,000000,24.32,24.75,22.6581,22.77,19298126,0
+LI.US,D,20210304,000000,22.36,23.345,20.81,22.32,31580926,0
+LI.US,D,20210305,000000,22.0635,22.68,19.69,22.46,24160865,0
+LI.US,D,20210308,000000,22.44,23.65,21.2001,21.33,15913507,0
+LI.US,D,20210309,000000,22.61,24.85,22.57,23.08,27468333,0
+LI.US,D,20210310,000000,24.35,25.4,22.81,23.34,18587283,0
+LI.US,D,20210311,000000,25,26.33,24.31,26.02,22841276,0
+LI.US,D,20210312,000000,24.89,25.8,24.57,25.69,11702995,0
+LI.US,D,20210315,000000,25.8,26.14,25.4,25.9,8550462,0
+LI.US,D,20210316,000000,26.15,26.64,25.51,25.84,11024194,0
+LI.US,D,20210317,000000,24.965,25.44,24.315,25.43,12917801,0
+LI.US,D,20210318,000000,24.84,25.8,24.66,25.06,12721973,0
+LI.US,D,20210319,000000,24.9035,26.51,24.54,26.28,27773637,0
+LI.US,D,20210322,000000,26.5335,27.32,26.37,26.82,8968390,0
+LI.US,D,20210323,000000,25.78,27.04,25.64,26.37,10275945,0
+LI.US,D,20210324,000000,25.75,25.95,22.53,22.89,18726930,0
+LI.US,D,20210325,000000,22.0835,23.79,22,23.5,9668606,0
+LI.US,D,20210326,000000,22.985,24.2942,22.55,23.7,13687730,0
+LI.US,D,20210329,000000,23.64,24.22,22.205,22.6,12278668,0
+LI.US,D,20210330,000000,21.915,23.3299,21.52,23.08,13175449,0
+LI.US,D,20210331,000000,23.57,25.16,23.5,25,14390478,0
+LI.US,D,20210401,000000,26.098,26.13,25.01,25.25,7099685,0
+LI.US,D,20210405,000000,25.87,26,24.76,24.94,5775793,0
+LI.US,D,20210406,000000,24.89,25.75,24.43,25.53,6261448,0
+LI.US,D,20210407,000000,24.26,24.26,22.0801,22.23,37793415,0
+LI.US,D,20210408,000000,23.02,23.5,22.34,23.23,20397553,0
+LI.US,D,20210409,000000,22.9,22.98,22.31,22.76,7196752,0
+LI.US,D,20210412,000000,22.6741,22.72,21.6,21.78,10725939,0
+LI.US,D,20210413,000000,21.92,22.06,21.26,21.82,11273891,0
+LI.US,D,20210414,000000,21.96,22.11,20.85,21.1,11531896,0
+LI.US,D,20210415,000000,20.89,20.96,19.2,19.68,22242820,0
+LI.US,D,20210416,000000,19.45,19.48,18.9,19.28,11843678,0
+LI.US,D,20210419,000000,19.39,19.5,18.54,19.25,10598943,0
+LI.US,D,20210420,000000,19.2,19.64,18.79,19.16,7251607,0
+LI.US,D,20210421,000000,19.01,19.8,18.68,19.78,10759865,0
+LI.US,D,20210422,000000,19.85,20.6882,19.65,20.04,10618817,0
+LI.US,D,20210423,000000,20.213,20.7,19.91,20.6,6787270,0
+LI.US,D,20210426,000000,20.8426,20.925,20.31,20.81,5888522,0
+LI.US,D,20210427,000000,20.89,20.98,20.46,20.63,6873218,0
+LI.US,D,20210428,000000,20.34,20.515,20.09,20.16,6871678,0
+LI.US,D,20210429,000000,20.16,20.325,19.36,19.55,7918204,0
+LI.US,D,20210430,000000,19.28,20.02,19.19,19.74,5939814,0
+LI.US,D,20210503,000000,20.06,20.15,19.35,19.44,5973262,0
+LI.US,D,20210504,000000,19.37,19.62,18.74,19.42,9116640,0
+LI.US,D,20210505,000000,19.55,19.64,18.8,18.82,7091590,0
+LI.US,D,20210506,000000,18.99,19.0066,17.6,17.99,12301949,0
+LI.US,D,20210507,000000,18.0472,18.76,17.95,18.26,7011002,0
+LI.US,D,20210510,000000,18.15,18.2,16.96,17.01,12697678,0
+LI.US,D,20210511,000000,16.1,17.26,15.98,17.01,10503437,0
+LI.US,D,20210512,000000,17.2,18.57,16.93,17.78,27260436,0
+LI.US,D,20210513,000000,18.29,18.441,16.72,17.23,11558119,0
+LI.US,D,20210514,000000,17.402,18.5,17.3,18.35,8521646,0
+LI.US,D,20210517,000000,18.38,19.11,18.29,18.85,9772982,0
+LI.US,D,20210518,000000,19.11,19.83,18.95,19.41,11427976,0
+LI.US,D,20210519,000000,18.7287,19.6,18.62,19.55,8775884,0
+LI.US,D,20210520,000000,19.99,20.58,19.85,20.27,13422236,0
+LI.US,D,20210521,000000,20.61,20.755,19.86,20.49,8220461,0
+LI.US,D,20210524,000000,20.56,21.14,20.18,20.81,8481548,0
+LI.US,D,20210525,000000,21.22,21.52,19.75,19.99,16463341,0
+LI.US,D,20210526,000000,20.15,23.4,19.85,22.82,36841842,0
+LI.US,D,20210527,000000,23.23,23.72,22.26,23.65,60405271,0
+LI.US,D,20210528,000000,23.61,24.38,22.785,23.3,17303413,0
+LI.US,D,20210601,000000,24.04,24.52,23.54,23.81,17061265,0
+LI.US,D,20210602,000000,23.6222,25.05,23.6,24.34,20347614,0
+LI.US,D,20210603,000000,24.37,25.365,23.4,24.96,19311752,0
+LI.US,D,20210604,000000,25.06,25.65,24.73,25.64,11656448,0
+LI.US,D,20210607,000000,25.67,27.24,25.59,26.68,20617204,0
+LI.US,D,20210608,000000,27.47,29.07,27.35,28.47,26439560,0
+LI.US,D,20210609,000000,29,29.09,27.22,27.43,15148991,0
+LI.US,D,20210610,000000,27.61,28,26.905,27,12242535,0
+LI.US,D,20210611,000000,27.23,28.49,26.9,28.11,18424517,0
+LI.US,D,20210614,000000,28.33,28.57,27.79,28.24,10196562,0
+LI.US,D,20210615,000000,27.885,28.99,27.8,28.21,14770291,0
+LI.US,D,20210616,000000,27.36,28.7368,27.29,28.4,12185441,0
+LI.US,D,20210617,000000,28.67,31.315,28.43,30.88,24688822,0
+LI.US,D,20210618,000000,31.22,31.23,29.69,30.11,20633272,0
+LI.US,D,20210621,000000,30.06,30.5,29,30.11,11271640,0
+LI.US,D,20210622,000000,29.95,30.45,28.545,28.93,14671249,0
+LI.US,D,20210623,000000,29.95,31.29,29.88,31.18,13273216,0
+LI.US,D,20210624,000000,31.4865,31.4865,30.3,30.68,9605723,0
+LI.US,D,20210625,000000,30.9,31.83,30.51,31.68,12241201,0
+LI.US,D,20210628,000000,32.06,33.99,31.96,33.71,21742615,0
+LI.US,D,20210629,000000,33.76,34.28,32.66,34.25,12955501,0
+LI.US,D,20210630,000000,34,35.27,34,34.94,13074080,0
+LI.US,D,20210701,000000,35.55,36.66,34.22,34.69,17525460,0
+LI.US,D,20210702,000000,35.01,35.82,31,32.67,24841471,0
+LI.US,D,20210706,000000,31.05,33.98,31.03,33.58,14942049,0
+LI.US,D,20210707,000000,33.52,34.4699,31.28,32.03,14257942,0
+LI.US,D,20210708,000000,30.02,32.07,29.85,31.79,13320335,0
+LI.US,D,20210709,000000,32.5,32.6,30.8,31.82,9477899,0
+LI.US,D,20210712,000000,32.36,33.515,31.77,32.81,9065834,0
+LI.US,D,20210713,000000,32.65,33.09,31.99,32.52,6674883,0
+LI.US,D,20210714,000000,32.27,32.5,30.04,30.33,10839166,0
+LI.US,D,20210715,000000,30.43,31.89,29.5,30.98,10706230,0
+LI.US,D,20210716,000000,30.96,31.21,29.87,30.32,6595474,0
+LI.US,D,20210719,000000,29.1804,30.61,28.67,30.54,7813830,0
+LI.US,D,20210720,000000,30.61,30.85,29.91,30.73,5350276,0
+LI.US,D,20210721,000000,31.39,34.22,31.375,33.41,15895106,0
+LI.US,D,20210722,000000,33.26,33.6,32.42,32.93,5174408,0
+LI.US,D,20210723,000000,31.44,31.7,29.202,30.28,19078835,0
+LI.US,D,20210726,000000,29.23,31.58,28.85,30.77,12904751,0
+LI.US,D,20210727,000000,29.9,30.449,26.22,26.48,24571736,0
+LI.US,D,20210728,000000,28.35,30.69,28.01,30.64,21094560,0
+LI.US,D,20210729,000000,31.2,31.4,29.87,30.66,12540445,0
+LI.US,D,20210730,000000,30.14,34.548,29.9,33.39,27405112,0
+LI.US,D,20210802,000000,34.77,35.4385,33.52,33.68,20534913,0
+LI.US,D,20210803,000000,32.7435,33.09,31.61,32.54,9729701,0
+LI.US,D,20210804,000000,32.965,33.6,32.28,32.69,7232572,0
+LI.US,D,20210805,000000,32.27,32.2989,31.12,31.35,11401474,0
+LI.US,D,20210806,000000,31.1,31.55,29.965,30.35,12098993,0
+LI.US,D,20210809,000000,30.48,31.07,30.2,30.68,8373794,0
+LI.US,D,20210810,000000,31.08,31.29,30.35,30.39,6163074,0
+LI.US,D,20210811,000000,30.33,30.99,29.88,30.72,8909529,0
+LI.US,D,20210812,000000,30.2724,30.92,29.09,30.11,16995030,0
+LI.US,D,20210813,000000,29.6,29.75,28.55,28.66,9421821,0
+LI.US,D,20210816,000000,27.9,28.11,27.21,27.66,10289305,0
+LI.US,D,20210817,000000,27.29,28.46,26.91,28.03,10369206,0
+LI.US,D,20210818,000000,28.32,29.12,27.99,28.51,8553624,0
+LI.US,D,20210819,000000,28.01,28.64,27.45,27.54,6333200,0
+LI.US,D,20210820,000000,27.96,29.52,27.93,28.56,9547873,0
+LI.US,D,20210823,000000,28.8,29.33,28.5,29.2,7132629,0
+LI.US,D,20210824,000000,29.56,30.51,29.52,30.46,10774265,0
+LI.US,D,20210825,000000,30.25,30.79,29.79,30.64,7930573,0
+LI.US,D,20210826,000000,30.1385,30.95,29.345,29.62,5715988,0
+LI.US,D,20210827,000000,29.82,29.85,29.225,29.34,5663820,0
+LI.US,D,20210830,000000,29.87,29.91,27.72,29.03,9395796,0
+LI.US,D,20210831,000000,29.29,30.93,29.16,30.86,10191218,0
+LI.US,D,20210901,000000,30.885,31.67,30.09,30.47,11965820,0
+LI.US,D,20210902,000000,30.58,31.77,30.47,31.2,8405241,0
+LI.US,D,20210903,000000,30.79,31.1,30.1,30.28,8337504,0
+LI.US,D,20210907,000000,30.8,31.31,30.5501,30.99,7976090,0
+LI.US,D,20210908,000000,30.8,30.84,29.86,30.22,6427630,0
+LI.US,D,20210909,000000,29.9184,30.7,29.5,30.62,5151906,0
+LI.US,D,20210910,000000,30.56,31.63,30.14,30.19,7398084,0
+LI.US,D,20210913,000000,30.2,30.2848,28.6301,29.58,6062183,0
+LI.US,D,20210914,000000,29.7,30.45,29.445,29.81,6411640,0
+LI.US,D,20210915,000000,29.76,30.07,29.27,29.74,5503450,0
+LI.US,D,20210916,000000,29.15,29.15,28.53,28.88,5917275,0
+LI.US,D,20210917,000000,29.105,29.21,28.59,29.09,8809481,0
+LI.US,D,20210920,000000,27.81,27.87,26.51,26.91,7846058,0
+LI.US,D,20210921,000000,27.17,27.59,26.735,27.06,3605650,0
+LI.US,D,20210922,000000,27.18,28.09,27.16,27.31,3928950,0
+LI.US,D,20210923,000000,27.78,27.91,26.74,27.27,4105856,0
+LI.US,D,20210924,000000,27,27.1,26.01,26.11,5237536,0
+LI.US,D,20210927,000000,26.17,27.02,25.401,26.91,6026040,0
+LI.US,D,20210928,000000,26.75,26.91,25.78,26.13,4344751,0
+LI.US,D,20210929,000000,26.42,26.88,25.55,25.73,5160842,0
+LI.US,D,20210930,000000,25.89,26.65,25.8,26.29,4444350,0
+LI.US,D,20211001,000000,26.9038,26.9558,26.18,26.29,3461046,0
+LI.US,D,20211004,000000,26.31,26.31,25.4217,25.58,3444279,0
+LI.US,D,20211005,000000,25.59,27.31,25.59,26.99,5730950,0
+LI.US,D,20211006,000000,26.34,27.63,26.31,27.39,5488049,0
+LI.US,D,20211007,000000,28.18,29.29,28.13,28.78,6838145,0
+LI.US,D,20211008,000000,28.82,28.9,27.97,28.49,3743200,0
+LI.US,D,20211011,000000,28.55,29,28.09,28.22,3842904,0
+LI.US,D,20211012,000000,28.14,28.25,27.61,28.03,3453641,0
+LI.US,D,20211013,000000,28.1,28.78,28,28.69,4667542,0
+LI.US,D,20211014,000000,29,29.47,28.55,29.45,7547775,0
+LI.US,D,20211015,000000,29.8696,31.06,29.3201,30.64,10504670,0
+LI.US,D,20211018,000000,30.07,30.75,30,30.43,7159519,0
+LI.US,D,20211019,000000,30.8246,31.74,30.63,31.12,7510399,0
+LI.US,D,20211020,000000,30.847,31.61,30.847,31.22,4782070,0
+LI.US,D,20211021,000000,30.88,32.44,30.8168,32.04,7716207,0
+LI.US,D,20211022,000000,32,32.88,31.78,32.29,10545786,0
+LI.US,D,20211025,000000,32.66,34.45,32.2701,34.25,13216020,0
+LI.US,D,20211026,000000,33.96,34.83,32.83,33.08,10089271,0
+LI.US,D,20211027,000000,33,34.005,32.53,32.67,6142891,0
+LI.US,D,20211028,000000,33.34,33.85,32.8,33.41,6117554,0
+LI.US,D,20211029,000000,33.06,33.59,32.45,32.63,3993972,0
+LI.US,D,20211101,000000,32.5601,33.35,31.91,32.34,6412188,0
+LI.US,D,20211102,000000,31.8,32.44,30.73,31.19,8408807,0
+LI.US,D,20211103,000000,31.34,31.34,30.57,30.96,4430040,0
+LI.US,D,20211104,000000,31.64,32.42,31.33,31.96,5619815,0
+LI.US,D,20211105,000000,32.1,32.25,30.35,31,4926977,0
+LI.US,D,20211108,000000,30.99,32.07,30.83,31.35,6206928,0
+LI.US,D,20211109,000000,31.53,31.6186,29.73,29.98,7956271,0
+LI.US,D,20211110,000000,29.4,30.4,29.36,29.64,6544664,0
+LI.US,D,20211111,000000,30.2,30.95,30.01,30.64,7529342,0
+LI.US,D,20211112,000000,31.35,31.35,29.95,30.4,7439999,0
+LI.US,D,20211115,000000,30.2,30.41,29.68,29.85,5536532,0
+LI.US,D,20211116,000000,30.36,32.96,30.12,32.76,14123478,0
+LI.US,D,20211117,000000,32.41,32.9,31.86,32.18,6600319,0
+LI.US,D,20211118,000000,32.23,32.64,30.08,30.98,7748897,0
+LI.US,D,20211119,000000,31,31.2,30.1211,30.6,5681168,0
+LI.US,D,20211122,000000,30.9,32.35,30.79,31.19,10506255,0
+LI.US,D,20211123,000000,31.5,33.93,31.0001,31.74,11139614,0
+LI.US,D,20211124,000000,31.66,33.055,31.22,32.62,7284748,0
+LI.US,D,20211126,000000,31.31,32.78,30.89,32.4,6892079,0
+LI.US,D,20211129,000000,34.715,36,34.08,34.48,26492734,0
+LI.US,D,20211130,000000,34.42,36.26,33.54,35.44,17983443,0
+LI.US,D,20211201,000000,36.91,37.45,34.98,35.1,19484412,0
+LI.US,D,20211202,000000,35.56,36.35,31.94,33.91,14142380,0
+LI.US,D,20211203,000000,33,33.2,27.73,28.5,30391383,0
+LI.US,D,20211206,000000,29.58,30.64,27.77,30.51,18108317,0
+LI.US,D,20211207,000000,31.653,32.23,30.34,30.94,10112723,0
+LI.US,D,20211208,000000,31.03,31.97,30.36,31.59,5334784,0
+LI.US,D,20211209,000000,31.5,32.75,30.84,31.09,6075021,0
+LI.US,D,20211210,000000,31.12,32.86,31.12,32.46,11640938,0
+LI.US,D,20211213,000000,32.5,32.5,30.386,31.36,10519394,0
+LI.US,D,20211214,000000,30.43,31.3464,30.34,31.06,8047101,0
+LI.US,D,20211215,000000,30.63,30.87,29.13,30.44,9243329,0
+LI.US,D,20211216,000000,31.18,31.18,29.68,29.99,6313370,0
+LI.US,D,20211217,000000,29.08,30.29,27.95,29.94,9495988,0
+LI.US,D,20211220,000000,28.62,29.06,27.53,28.25,7895866,0
+LI.US,D,20211221,000000,28.84,30.16,28.61,29.97,8387505,0
+LI.US,D,20211222,000000,29.72,30.438,29.51,30.4,6187412,0
+LI.US,D,20211223,000000,30.05,30.74,29.78,30.42,4183799,0
+LI.US,D,20211227,000000,30.28,30.98,29.38,29.9,4734853,0
+LI.US,D,20211228,000000,29.98,30.28,29.6939,29.84,3360446,0
+LI.US,D,20211229,000000,29.84,30.18,28.53,29.42,5174525,0
+LI.US,D,20211230,000000,29.1,32.32,29.01,31.95,11737274,0
+LI.US,D,20211231,000000,31.83,32.9,31.501,32.1,8050440,0
+LI.US,D,20220103,000000,33.02,33.76,31.35,32.34,7166280,0
+LI.US,D,20220104,000000,32.16,32.17,29.37,30.33,8156403,0
+LI.US,D,20220105,000000,29.5,30.56,29.14,29.17,6349522,0
+LI.US,D,20220106,000000,29.25,29.63,28.235,28.38,10132020,0
+LI.US,D,20220107,000000,28.5771,29.68,28.2,29.18,8863957,0
+LI.US,D,20220110,000000,29.18,29.18,27.01,27.54,8046536,0
+LI.US,D,20220111,000000,27.75,29.9,27.51,29.81,9185185,0
+LI.US,D,20220112,000000,30.4,31.19,29.98,30.75,11436459,0
+LI.US,D,20220113,000000,30.575,31.68,30.5,30.77,7602746,0
+LI.US,D,20220114,000000,30.96,31.4399,30.03,31.13,6022409,0
+LI.US,D,20220118,000000,30.63,31.965,30.31,30.47,7459422,0
+LI.US,D,20220119,000000,30.57,30.74,29.25,29.26,6159784,0
+LI.US,D,20220120,000000,30.22,30.51,29.11,29.17,7142282,0
+LI.US,D,20220121,000000,28.85,28.98,27.6801,27.9,6088121,0
+LI.US,D,20220124,000000,26.7,27.4,25.53,27.27,10464713,0
+LI.US,D,20220125,000000,26.79,26.79,25.14,25.43,9722951,0
+LI.US,D,20220126,000000,26.38,26.6,24.9,25.09,8104304,0
+LI.US,D,20220127,000000,25.26,25.33,23.38,23.45,9705357,0
+LI.US,D,20220128,000000,23.19,24.43,22.16,23.97,12316472,0
+LI.US,D,20220131,000000,24.64,26.11,24.58,26.09,6935460,0
+LI.US,D,20220201,000000,26.848,27.31,25.94,27.29,7473128,0
+LI.US,D,20220202,000000,27.0835,27.64,26.565,27.5,5531194,0
+LI.US,D,20220203,000000,26.8,27.9,26.5546,26.83,5977291,0
+LI.US,D,20220204,000000,27.08,28.96,27.08,28.7,8114351,0
+LI.US,D,20220207,000000,27.655,29.03,27.59,28.63,7263519,0
+LI.US,D,20220208,000000,28.3572,29.05,28.02,29,4993963,0
+LI.US,D,20220209,000000,30.02,30.5,29.74,30.13,11363470,0
+LI.US,D,20220210,000000,28.93,29.99,28.61,29.37,8007785,0
+LI.US,D,20220211,000000,29.42,29.72,27.69,28.14,7177509,0
+LI.US,D,20220214,000000,27.69,28.8,27.51,28.48,5608595,0
+LI.US,D,20220215,000000,29.49,30.23,29.22,30.18,7910457,0
+LI.US,D,20220216,000000,29.93,30.2,29.44,29.79,4085107,0
+LI.US,D,20220217,000000,29.68,30.3,29.42,29.63,4278415,0
+LI.US,D,20220218,000000,29.63,29.83,28.38,28.55,5911857,0
+LI.US,D,20220222,000000,27.88,28.68,27.26,27.69,9634009,0
+LI.US,D,20220223,000000,28.8,29.235,27.46,27.6,8005113,0
+LI.US,D,20220224,000000,25.37,27.42,25.04,27.36,12095875,0
+LI.US,D,20220225,000000,27.72,28.121,25.75,27.89,10040590,0
+LI.US,D,20220228,000000,27.86,31,27.83,30.45,13649681,0
+LI.US,D,20220301,000000,30.33,31.45,29.8,30.42,9110065,0
+LI.US,D,20220302,000000,30.88,31.95,29.54,30.09,9556743,0
+LI.US,D,20220303,000000,30.63,30.64,27.56,27.9,9776310,0
+LI.US,D,20220304,000000,27.44,28.01,26.65,27.23,7716038,0
+LI.US,D,20220307,000000,27.22,27.92,25.69,25.7,8421459,0
+LI.US,D,20220308,000000,25.19,25.19,24.04,24.24,12101406,0
+LI.US,D,20220309,000000,25.81,27.91,25.42,27.63,13420135,0
+LI.US,D,20220310,000000,26.07,26.55,25.23,25.99,10703496,0
+LI.US,D,20220311,000000,26.82,26.835,21.92,22.17,19696049,0
+LI.US,D,20220314,000000,20.05,20.36,17.45,17.6,41534177,0
+LI.US,D,20220315,000000,17.91,20.08,16.86,19.75,30762140,0
+LI.US,D,20220316,000000,23.8,26.5,23.61,26.05,38067849,0
+LI.US,D,20220317,000000,25.025,25.26,23.75,25.1,14720344,0
+LI.US,D,20220318,000000,25.8,28.9,25.52,28.19,18296076,0
+LI.US,D,20220321,000000,27.195,27.92,25.67,26.33,11795106,0
+LI.US,D,20220322,000000,27.395,27.77,26.53,27.33,11153033,0
+LI.US,D,20220323,000000,26.485,28.295,26.4,27.28,7297331,0
+LI.US,D,20220324,000000,27.34,27.9,26.21,27.86,9894404,0
+LI.US,D,20220325,000000,26.45,27.13,25.9141,26.4,6907464,0
+LI.US,D,20220328,000000,26.77,27.31,25.755,26.48,8218958,0
+LI.US,D,20220329,000000,27.3,27.6,26.3,26.6,8711139,0
+LI.US,D,20220330,000000,27.1,28.23,26.88,27.13,9251442,0
+LI.US,D,20220331,000000,26.995,27.25,25.5706,25.81,9555657,0
+LI.US,D,20220401,000000,27.35,28.22,26.595,27.24,11828611,0
+LI.US,D,20220404,000000,28.68,29.69,28.24,28.66,11106974,0
+LI.US,D,20220405,000000,28.37,28.64,27.56,27.8,6628298,0
+LI.US,D,20220406,000000,27.59,27.85,26.74,27.52,6439608,0
+LI.US,D,20220407,000000,27.28,28.03,25.825,26.39,9405786,0
+LI.US,D,20220408,000000,26.39,26.56,25.56,25.86,5502745,0
+LI.US,D,20220411,000000,24.69,25.5799,24.22,25.25,8732949,0
+LI.US,D,20220412,000000,25.84,25.87,24.81,24.93,5592461,0
+LI.US,D,20220413,000000,25.092,26.43,24.63,26.03,4807764,0
+LI.US,D,20220414,000000,25.8,26.415,25.6,25.71,4646805,0
+LI.US,D,20220418,000000,25.4,25.955,24.7,25.66,4086075,0
+LI.US,D,20220419,000000,25.16,25.59,24.14,25.34,5064927,0
+LI.US,D,20220420,000000,24.81,24.81,23.17,23.49,7748704,0
+LI.US,D,20220421,000000,24,24.27,22.05,22.47,8967281,0
+LI.US,D,20220422,000000,22.57,23.35,22.31,22.33,6285227,0
+LI.US,D,20220425,000000,21.35,22.44,21.12,22.31,8414981,0
+LI.US,D,20220426,000000,22.442,22.51,21.15,21.15,5322971,0
+LI.US,D,20220427,000000,22.46,23,22.09,22.18,9124561,0
+LI.US,D,20220428,000000,22.5,22.79,20.5,22.12,8346212,0
+LI.US,D,20220429,000000,24.08,24.4,22.37,22.43,8061254,0
+LI.US,D,20220502,000000,22.22,23.59,22.07,23.33,6075595,0
+LI.US,D,20220503,000000,23.1,23.59,22.65,22.93,4183261,0
+LI.US,D,20220504,000000,22.45,23.69,22.09,23.59,4998241,0
+LI.US,D,20220505,000000,22.8296,23.35,21.16,21.67,5824028,0
+LI.US,D,20220506,000000,21.68,21.86,20.69,20.92,5113758,0
+LI.US,D,20220509,000000,20.15,20.35,18.825,18.9,7334870,0
+LI.US,D,20220510,000000,20.31,21.3,18.9,19.67,9887182,0
+LI.US,D,20220511,000000,21.07,21.83,20.07,20.13,18696056,0
+LI.US,D,20220512,000000,20.1,21.44,19.34,20.12,14152957,0
+LI.US,D,20220513,000000,21.8,22.22,21.31,21.82,17024182,0
+LI.US,D,20220516,000000,22.1,22.85,21.802,22.02,7885006,0
+LI.US,D,20220517,000000,23.71,24.43,23.05,23.74,10972770,0
+LI.US,D,20220518,000000,23.352,24.59,23.18,23.41,8349411,0
+LI.US,D,20220519,000000,24.095,24.47,23.61,23.99,8131068,0
+LI.US,D,20220520,000000,24.73,25,23.0382,24,11236050,0
+LI.US,D,20220523,000000,23.32,23.51,22.51,23.47,6681882,0
+LI.US,D,20220524,000000,22.77,22.85,21.52,21.76,10523246,0
+LI.US,D,20220525,000000,22.44,22.7,21.59,22.4,8670320,0
+LI.US,D,20220526,000000,22.43,24.3,22.43,24.18,7011086,0
+LI.US,D,20220527,000000,24.485,24.5,22.8973,24.28,8967565,0
+LI.US,D,20220531,000000,25.5,25.51,24.57,25.07,11545164,0
+LI.US,D,20220601,000000,25.41,26.04,24.99,25.46,7849511,0
+LI.US,D,20220602,000000,25.62,26.57,24.71,26.41,9160023,0
+LI.US,D,20220603,000000,25.52,26.525,25.51,26.21,4875925,0
+LI.US,D,20220606,000000,28.31,30.005,28.22,29.07,15816987,0
+LI.US,D,20220607,000000,28.67,30.05,28.32,29.72,9047004,0
+LI.US,D,20220608,000000,30.11,30.29,29.36,29.96,12254019,0
+LI.US,D,20220609,000000,28.27,29.99,28.25,29.49,7898409,0
+LI.US,D,20220610,000000,29.9,31.19,29.79,29.93,11276809,0
+LI.US,D,20220613,000000,29.71,30.4,28.22,29.05,13433140,0
+LI.US,D,20220614,000000,30.84,32.78,30.7,32.22,15859458,0
+LI.US,D,20220615,000000,32.52,32.8,31.56,32.49,11237844,0
+LI.US,D,20220616,000000,31,32.16,30.82,31.8,9058355,0
+LI.US,D,20220617,000000,33.5,34,32.93,33.15,22398644,0
+LI.US,D,20220621,000000,35.02,37.02,34.79,35.75,24530853,0
+LI.US,D,20220622,000000,36.82,37.3501,35.36,36.8,20237910,0
+LI.US,D,20220623,000000,39.27,40.01,38.42,39.24,29451760,0
+LI.US,D,20220624,000000,40.86,41.49,38.9,40.79,25338305,0
+LI.US,D,20220627,000000,39.46,39.63,38.34,39.13,16433778,0
+LI.US,D,20220628,000000,37.35,38.33,36.16,37.07,29681803,0
+LI.US,D,20220629,000000,36.27,38.42,36.15,38.08,17898854,0
+LI.US,D,20220630,000000,38.88,39.5,37.525,38.31,14674954,0
+LI.US,D,20220701,000000,38.3,38.99,36.32,37.7,14354405,0
+LI.US,D,20220705,000000,38.04,40.445,37.72,40,18093927,0
+LI.US,D,20220706,000000,39.31,39.7,37.1,38.6,10731120,0
+LI.US,D,20220707,000000,39.2,40.7,38.6,39.28,19519083,0
+LI.US,D,20220708,000000,38.72,39.55,37.96,38.9,9818454,0
+LI.US,D,20220711,000000,37.63,38.02,36.83,37.33,9226888,0
+LI.US,D,20220712,000000,36.59,37.68,36.31,36.99,8661079,0
+LI.US,D,20220713,000000,36.29,38.54,36.2,38.03,9651321,0
+LI.US,D,20220714,000000,38.28,38.85,37.55,38.18,9462050,0
+LI.US,D,20220715,000000,38.13,38.57,37.13,38.45,8348569,0
+LI.US,D,20220718,000000,38.86,40.885,37.5316,39.16,17600317,0
+LI.US,D,20220719,000000,39.16,39.3,35.66,37.31,22808963,0
+LI.US,D,20220720,000000,36.21,37.35,35.51,35.88,15037297,0
+LI.US,D,20220721,000000,35.35,36.86,35.16,36.58,7551080,0
+LI.US,D,20220722,000000,36.02,36.07,33.78,34.36,13479068,0
+LI.US,D,20220725,000000,33.8,34.65,33.5,34.6,6761565,0
+LI.US,D,20220726,000000,34.7,35.43,33.26,33.55,8324982,0
+LI.US,D,20220727,000000,33.56,33.71,32.66,33.68,8279934,0
+LI.US,D,20220728,000000,33.26,33.551,32.04,32.93,8253051,0
+LI.US,D,20220729,000000,31.94,32.98,31.67,32.84,8332952,0
+LI.US,D,20220801,000000,33.7,35.98,33.0575,34.1,17492073,0
+LI.US,D,20220802,000000,33.36,35.76,32.91,34.12,11491611,0
+LI.US,D,20220803,000000,34.19,34.19,32.48,33.98,8528777,0
+LI.US,D,20220804,000000,34.23,35.175,34.0201,34.32,5063192,0
+LI.US,D,20220805,000000,33.7,33.95,32.58,33.63,4959614,0
+LI.US,D,20220808,000000,34.11,34.14,32.94,33.2,6218800,0
+LI.US,D,20220809,000000,32.174,32.45,30.235,30.87,13990800,0
+LI.US,D,20220810,000000,31.58,31.66,30.41,31.52,6548847,0
+LI.US,D,20220811,000000,32.09,33.45,31.7225,32.71,9750879,0
+LI.US,D,20220812,000000,31.47,32.6,31.23,32.49,6376407,0
+LI.US,D,20220815,000000,30.83,33.86,29.91,32.56,16365258,0
+LI.US,D,20220816,000000,31.83,31.87,30.51,31.09,8338679,0
+LI.US,D,20220817,000000,31.2,31.66,30.75,30.91,5617885,0
+LI.US,D,20220818,000000,30.51,31.06,30.105,30.84,5272823,0
+LI.US,D,20220819,000000,30.8,30.8,29.71,29.94,5593735,0
+LI.US,D,20220822,000000,30.003,31.53,29.83,30.85,8401785,0
+LI.US,D,20220823,000000,30.36,30.36,28.85,29.36,8124784,0
+LI.US,D,20220824,000000,28.78,30.095,28.37,29.7,4824474,0
+LI.US,D,20220825,000000,30.76,31.64,29.92,31.07,8934688,0
+LI.US,D,20220826,000000,31.84,32.15,30.21,30.3,7572114,0
+LI.US,D,20220829,000000,30,30.55,29.055,29.11,5205413,0
+LI.US,D,20220830,000000,29.25,29.3934,28.225,28.8,6311738,0
+LI.US,D,20220831,000000,29.26,29.57,28.39,28.77,6819719,0
+LI.US,D,20220901,000000,27.68,28.38,27.195,27.9,10380596,0
+LI.US,D,20220902,000000,27.31,27.36,26.26,26.58,9115081,0
+LI.US,D,20220906,000000,26.48,27.085,26,26.44,7401076,0
+LI.US,D,20220907,000000,26.31,27.125,26.16,26.66,5818253,0
+LI.US,D,20220908,000000,26.06,26.57,25.36,26.03,7942417,0
+LI.US,D,20220909,000000,26.76,27.23,26.225,26.33,7970523,0
+LI.US,D,20220912,000000,26.72,26.8,25.25,26.06,9696309,0
+LI.US,D,20220913,000000,25.44,28.065,25.25,26.8,17044551,0
+LI.US,D,20220914,000000,26.85,27.03,25.9,26.67,8536149,0
+LI.US,D,20220915,000000,26.07,26.76,25.68,25.81,5210009,0
+LI.US,D,20220916,000000,25.05,25.05,23.7,24.09,12031223,0
+LI.US,D,20220919,000000,23.85,25.3,23.7401,25.23,7162717,0
+LI.US,D,20220920,000000,25.5,25.735,25.07,25.34,5202879,0
+LI.US,D,20220921,000000,24.32,24.69,22.9,23.1,9474796,0
+LI.US,D,20220922,000000,24.41,25.4001,24.175,24.23,18113006,0
+LI.US,D,20220923,000000,23.89,25.1,23.67,25,13284402,0
+LI.US,D,20220926,000000,25.1962,27.1,25.1,26.39,15885121,0
+LI.US,D,20220927,000000,26.63,27,25.54,25.72,9713248,0
+LI.US,D,20220928,000000,24.665,25.6,24.33,24.9,9842430,0
+LI.US,D,20220929,000000,24.05,24.26,22.8,23.37,7726873,0
+LI.US,D,20220930,000000,22.54,23.575,22.2,23.01,5967909,0
+LI.US,D,20221003,000000,23.314,23.965,22.82,23.46,5965457,0
+LI.US,D,20221004,000000,24.39,25.43,24.31,24.6,6633515,0
+LI.US,D,20221005,000000,24.65,24.98,23.505,23.9,7187462,0
+LI.US,D,20221006,000000,23.87,24.018,20.68,20.95,25644786,0
+LI.US,D,20221007,000000,20.45,20.47,19.33,19.57,15467907,0
+LI.US,D,20221010,000000,19.62,19.62,18.4301,19,10804896,0
+LI.US,D,20221011,000000,19.42,20.485,18.46,19.68,19374415,0
+LI.US,D,20221012,000000,20.48,21.18,19.92,20.39,12027397,0
+LI.US,D,20221013,000000,19.265,20.27,19.095,20.04,9120282,0
+LI.US,D,20221014,000000,20.05,20.25,18.645,18.72,7806466,0
+LI.US,D,20221017,000000,19.2,19.41,18.51,18.95,11704306,0
+LI.US,D,20221018,000000,19.45,19.691,18.842,18.92,6084248,0
+LI.US,D,20221019,000000,18.18,18.18,16.54,16.8,14374964,0
+LI.US,D,20221020,000000,17.28,17.76,17.1501,17.3,12257364,0
+LI.US,D,20221021,000000,16.898,17.89,16.61,17.77,7584926,0
+LI.US,D,20221024,000000,16.11,16.1125,12.519,14.68,37180038,0
+LI.US,D,20221025,000000,15.37,16.348,15.145,15.9,20487755,0
+LI.US,D,20221026,000000,15.87,16.57,15.58,16.27,12798810,0
+LI.US,D,20221027,000000,15.32,15.37,14.64,14.985,14480653,0
+LI.US,D,20221028,000000,13.93,14.51,13.75,14.26,12295456,0
+LI.US,D,20221031,000000,13.865,14.18,13.09,13.62,14725972,0
+LI.US,D,20221101,000000,15.02,15.15,13.97,14.56,21373939,0
+LI.US,D,20221102,000000,15.51,17.09,15.37,16.32,38737418,0
+LI.US,D,20221103,000000,15.92,17.37,15.88,16.75,18659291,0
+LI.US,D,20221104,000000,18.9,19.21,17.67,18.31,21855290,0
+LI.US,D,20221107,000000,19.05,19.39,18.05,18.16,13579582,0
+LI.US,D,20221108,000000,17.58,18.535,17.4,18.47,9945307,0
+LI.US,D,20221109,000000,17.415,17.795,16.09,16.18,15431789,0
+LI.US,D,20221110,000000,18.02,18.34,17.07,17.41,14257625,0
+LI.US,D,20221111,000000,18.23,19.405,17.65,18.97,14223808,0
+LI.US,D,20221114,000000,18.84,19.49,17.96,17.96,10693002,0
+LI.US,D,20221115,000000,19.05,19.63,18.73,18.94,12150127,0
+LI.US,D,20221116,000000,18.45,18.61,17.56,17.77,8232832,0
+LI.US,D,20221117,000000,17.23,18.39,16.96,18.36,10994701,0
+LI.US,D,20221118,000000,18.087,18.19,17.65,17.88,5720697,0
+LI.US,D,20221121,000000,17.46,17.58,16.78,17.57,5878358,0
+LI.US,D,20221122,000000,16.91,17.06,16.25,16.73,9794244,0
+LI.US,D,20221123,000000,17.2,17.8299,16.97,17.33,7367623,0
+LI.US,D,20221125,000000,16.9501,16.97,16.22,16.81,3977436,0
+LI.US,D,20221128,000000,16.3,17.62,16.295,17.04,8599233,0
+LI.US,D,20221129,000000,18.11,18.84,17.8,18.53,11240678,0
+LI.US,D,20221130,000000,20.13,23.04,20.11,22,46308557,0
+LI.US,D,20221201,000000,21.18,22.29,20.82,21.3,15648234,0
+LI.US,D,20221202,000000,20.93,23.5,20.8,22.78,21069734,0
+LI.US,D,20221205,000000,24.03,24.2,21.46,22.11,16107470,0
+LI.US,D,20221206,000000,22.58,23.63,22.43,23.1,12546266,0
+LI.US,D,20221207,000000,21.99,22.87,21.58,22.59,9554481,0
+LI.US,D,20221208,000000,23.875,24.4094,23.62,24.1,15024068,0
+LI.US,D,20221209,000000,22.56,22.768,20.96,21.12,19881393,0
+LI.US,D,20221212,000000,20.52,21.53,20.32,20.72,11860383,0
+LI.US,D,20221213,000000,21.465,21.5,19.865,20.34,18675904,0
+LI.US,D,20221214,000000,21.16,21.22,19.95,20.28,8713038,0
+LI.US,D,20221215,000000,21.15,21.61,20,20.43,10570067,0
+LI.US,D,20221216,000000,21.135,21.75,20.425,20.45,10498593,0
+LI.US,D,20221219,000000,20.89,20.89,19.26,20.04,7943596,0
+LI.US,D,20221220,000000,19.46,20.6799,19.321,20.12,7521431,0
+LI.US,D,20221221,000000,20.33,21,19.68,20.8,7208726,0
+LI.US,D,20221222,000000,21.26,21.57,19.88,20.43,6892840,0
+LI.US,D,20221223,000000,20.37,20.37,18.54,18.77,8861233,0
+LI.US,D,20221227,000000,18.36,18.72,18.02,18.54,8510636,0
+LI.US,D,20221228,000000,18.9,19.2423,17.895,18.43,9108854,0
+LI.US,D,20221229,000000,19.25,19.741,18.95,19.49,8888998,0
+LI.US,D,20221230,000000,19.49,20.45,19.44,20.4,9671178,0
+LI.US,D,20230103,000000,21.76,21.865,20.55,20.98,15130800,0
+LI.US,D,20230104,000000,21.75,23.11,21.44,22.98,10729531,0
+LI.US,D,20230105,000000,22.55,23.31,22.5,23.04,6415113,0
+LI.US,D,20230106,000000,21.03,21.2,19.81,20.93,14484710,0
+LI.US,D,20230109,000000,21.511,22.42,21.48,22.04,9723894,0
+LI.US,D,20230110,000000,22.5,22.74,21.9,22.37,7348161,0
+LI.US,D,20230111,000000,22.35,22.57,22.03,22.33,7478718,0
+LI.US,D,20230112,000000,22.52,22.695,21.59,22.66,7029075,0
+LI.US,D,20230113,000000,21.96,22.8,21.8733,22.49,8221457,0
+LI.US,D,20230117,000000,21.935,22.01,21.22,21.86,7595830,0
+LI.US,D,20230118,000000,22.22,22.462,21.11,21.26,4979962,0
+LI.US,D,20230119,000000,21.655,21.96,21.28,21.32,3847928,0
+LI.US,D,20230120,000000,21.86,22.75,21.54,22.06,6214702,0
+LI.US,D,20230123,000000,22.5,23.75,22.465,23.57,6628953,0
+LI.US,D,20230124,000000,23.29,23.8,23.15,23.36,3822760,0
+LI.US,D,20230125,000000,22.93,23.37,22.72,23.16,2866528,0
+LI.US,D,20230126,000000,24.075,25.28,23.98,25.22,11571520,0
+LI.US,D,20230127,000000,24.92,26.085,24.53,24.97,10962203,0
+LI.US,D,20230130,000000,24,24.875,23.4315,24.51,8430364,0
+LI.US,D,20230131,000000,24.37,25.065,24.11,24.9,7312796,0
+LI.US,D,20230201,000000,26.42,26.935,25.73,26.34,10509035,0
+LI.US,D,20230202,000000,27.05,27.48,26.275,26.67,8736189,0
+LI.US,D,20230203,000000,25.615,26.21,25.07,25.08,6092451,0
+LI.US,D,20230206,000000,24.89,25.73,24.29,25.02,6526404,0
+LI.US,D,20230207,000000,25.53,25.91,24.6,25.46,5172372,0
+LI.US,D,20230208,000000,25.66,25.8,24.86,25.17,4548963,0
+LI.US,D,20230209,000000,26.376,26.5448,24.925,25.24,6842854,0
+LI.US,D,20230210,000000,23.89,24.1269,23.45,23.85,8965267,0
+LI.US,D,20230213,000000,24.52,25.95,24.4006,24.96,10434727,0
+LI.US,D,20230214,000000,24.67,25.73,24.3,25.64,7333723,0
+LI.US,D,20230215,000000,24.95,25.42,24.3,25.39,7712623,0
+LI.US,D,20230216,000000,24.965,25.31,24.692,24.74,4327794,0
+LI.US,D,20230217,000000,24.13,24.4299,23.7,24.04,4187742,0
+LI.US,D,20230221,000000,24.09,24.585,23.9,24.3,5015261,0
+LI.US,D,20230222,000000,23.99,24.23,23.4039,23.69,4740075,0
+LI.US,D,20230223,000000,24.34,24.37,23.56,24.17,4105121,0
+LI.US,D,20230224,000000,23.38,23.6161,23.062,23.23,7079085,0
+LI.US,D,20230227,000000,24.36,24.44,22.85,23.3,13613165,0
+LI.US,D,20230228,000000,23.3,24,23,23.61,12153503,0
+LI.US,D,20230301,000000,25,25.08,23.74,24.51,12231563,0
+LI.US,D,20230302,000000,24.63,25.36,24.4286,25.32,9189700,0
+LI.US,D,20230303,000000,25.24,25.32,24.91,25.1,4977454,0
+LI.US,D,20230306,000000,25.11,25.23,24.73,25,4625532,0
+LI.US,D,20230307,000000,24.35,24.4,23.3384,23.59,7730057,0
+LI.US,D,20230308,000000,23,23.05,21.82,22.29,12055470,0
+LI.US,D,20230309,000000,21.8,21.92,21.105,21.43,12607266,0
+LI.US,D,20230310,000000,21.22,21.73,20.86,21.37,7365482,0
+LI.US,D,20230313,000000,21.715,22.5,21.56,22.28,8446309,0
+LI.US,D,20230314,000000,22.06,22.17,21.535,21.99,4532037,0
+LI.US,D,20230315,000000,21.38,21.55,20.802,21.35,7743322,0
+LI.US,D,20230316,000000,21.3,22.11,21.178,21.98,6083290,0
+LI.US,D,20230317,000000,22.67,23.085,22.015,22.59,13594126,0
+LI.US,D,20230320,000000,21.765,23.52,21.66,22.84,5930965,0
+LI.US,D,20230321,000000,23.25,24.07,23.25,23.53,5333289,0
+LI.US,D,20230322,000000,23.89,23.89,23.19,23.27,4785410,0
+LI.US,D,20230323,000000,23.75,24.11,23.38,23.7,5032108,0
+LI.US,D,20230324,000000,23,23.5,23,23.38,2221362,0
+LI.US,D,20230327,000000,23.1,23.43,22.9336,23.21,2307316,0
+LI.US,D,20230328,000000,24,25.105,23.9492,24.75,7655557,0
+LI.US,D,20230329,000000,25,25.07,24.53,24.9,8324564,0
+LI.US,D,20230330,000000,24.9,25.4499,24.71,25.32,7136065,0
+LI.US,D,20230331,000000,25.13,25.29,24.91,24.95,4251237,0
+LI.US,D,20230403,000000,25,25.16,23.965,24.32,6879570,0
+LI.US,D,20230404,000000,23.945,24.2,23.555,23.83,4121069,0
+LI.US,D,20230405,000000,23.69,23.7,22.93,23.13,4173590,0
+LI.US,D,20230406,000000,23.28,23.92,23.2,23.67,5355244,0
+LI.US,D,20230410,000000,23.4,23.705,23.275,23.63,4892352,0
+LI.US,D,20230411,000000,24.37,24.675,23.82,23.83,5444886,0
+LI.US,D,20230412,000000,23.96,24.22,23.575,23.8,6155704,0
+LI.US,D,20230413,000000,24.52,24.755,24.105,24.22,4231889,0
+LI.US,D,20230414,000000,24.375,24.61,23.9,24.56,3869387,0
+LI.US,D,20230417,000000,25.6899,26.265,25.17,26.13,8801562,0
+LI.US,D,20230418,000000,25.495,25.73,25.18,25.49,5721840,0
+LI.US,D,20230419,000000,24.48,24.85,24.31,24.65,4525672,0
+LI.US,D,20230420,000000,23.367,23.69,22.68,23.13,10553346,0
+LI.US,D,20230421,000000,22.94,23.07,22.521,22.93,5426620,0
+LI.US,D,20230424,000000,22.99,23.44,22.475,22.68,5806196,0
+LI.US,D,20230425,000000,22.56,22.6,21.475,22.03,8277500,0
+LI.US,D,20230426,000000,22.71,23.12,22.225,22.43,5175557,0
+LI.US,D,20230427,000000,22.76,23.32,22.59,23.24,4288060,0
+LI.US,D,20230428,000000,23.2,23.62,22.82,23.5,4995894,0
+LI.US,D,20230501,000000,24.2,24.21,23.36,23.62,6330695,0
+LI.US,D,20230502,000000,23.17,23.32,22.265,22.91,6221816,0
+LI.US,D,20230503,000000,22.78,23,22.62,22.74,3543868,0
+LI.US,D,20230504,000000,23.31,23.94,23.3,23.89,6932656,0
+LI.US,D,20230505,000000,23.74,24.07,23.425,23.93,5103228,0
+LI.US,D,20230508,000000,24.73,25.18,24.47,24.75,5538933,0
+LI.US,D,20230509,000000,24.29,25.005,24.23,24.77,7752333,0
+LI.US,D,20230510,000000,26.28,29,26.11,28.22,27811936,0
+LI.US,D,20230511,000000,29.25,29.96,28.74,29.265,14659338,0
+LI.US,D,20230512,000000,29.05,29.775,28.575,29.44,11333889,0
+LI.US,D,20230515,000000,29,30.01,28.8603,30,6351243,0
+LI.US,D,20230516,000000,29.845,30.11,29.46,29.96,5996765,0
+LI.US,D,20230517,000000,29.51,29.555,28.8,28.85,8910695,0
+LI.US,D,20230518,000000,29.18,29.2528,28.215,28.68,6732403,0
+LI.US,D,20230519,000000,29.14,29.51,28.8,29.1,5517135,0
+LI.US,D,20230522,000000,29.8,30.04,28.96,29.45,8563991,0
+LI.US,D,20230523,000000,28.61,29.27,28.51,28.74,5912572,0
+LI.US,D,20230524,000000,28.35,29.73,28.2,28.82,8753383,0
+LI.US,D,20230525,000000,28.53,28.68,28.11,28.23,4422650,0
+LI.US,D,20230526,000000,28.64,28.65,27.8,28.16,6083608,0
+LI.US,D,20230530,000000,28.875,30.67,28.875,29.15,13445881,0
+LI.US,D,20230531,000000,28.85,29.08,27.73,29.05,7869117,0
+LI.US,D,20230601,000000,28.9,29.5,28.2,29.15,7393624,0
+LI.US,D,20230602,000000,30.48,31.33,29.32,29.44,9805901,0
+LI.US,D,20230605,000000,29.87,30.6,29.69,30.1,7064397,0
+LI.US,D,20230606,000000,30.72,32.02,30.69,31.99,12296941,0
+LI.US,D,20230607,000000,32.43,32.635,31.485,31.81,6934951,0
+LI.US,D,20230608,000000,31.87,32.41,31.72,32.02,4832935,0
+LI.US,D,20230609,000000,32.15,32.56,31.625,31.78,6010276,0
+LI.US,D,20230612,000000,31.02,31.56,30.75,31.15,7025119,0
+LI.US,D,20230613,000000,31.96,32.05,31.16,31.49,7316815,0
+LI.US,D,20230614,000000,32.495,34.2,32.38,33.8,16038140,0
+LI.US,D,20230615,000000,34.25,35.09,33.88,34.46,11367944,0
+LI.US,D,20230616,000000,34.7,34.85,34.105,34.41,7251400,0
+LI.US,D,20230620,000000,34.06,34.53,33.59,33.74,6837996,0
+LI.US,D,20230621,000000,34.85,35.9699,34.42,34.66,9021825,0
+LI.US,D,20230622,000000,34.48,34.48,33.8,34.4,3102030,0
+LI.US,D,20230623,000000,33.6,33.8618,32.92,33.22,4744681,0
+LI.US,D,20230626,000000,34.105,34.145,33.442,33.88,4656628,0
+LI.US,D,20230627,000000,34.28,34.93,34.07,34.71,5404898,0
+LI.US,D,20230628,000000,35.03,35.15,34.43,35.07,5875216,0
+LI.US,D,20230629,000000,34.62,34.79,33.98,34.29,3519083,0
+LI.US,D,20230630,000000,34.39,35.48,34.39,35.1,5287200,0
+LI.US,D,20230703,000000,36.87,38.14,36.09,36.3,10503305,0
+LI.US,D,20230705,000000,36.07,36.39,35.42,35.75,5808331,0
+LI.US,D,20230706,000000,35.5,36.41,35.36,35.48,4469773,0
+LI.US,D,20230707,000000,35.51,36.155,35.09,35.89,3597094,0
+LI.US,D,20230710,000000,35.05,35.96,34.4,35.85,5142929,0
+LI.US,D,20230711,000000,36.82,37.245,36.43,37.06,7040387,0
+LI.US,D,20230712,000000,37.7,38.225,36.925,38.17,8309564,0
+LI.US,D,20230713,000000,37.41,37.63,36.63,37.36,9478393,0
+LI.US,D,20230714,000000,36.88,37.035,35.85,37,11541453,0
+LI.US,D,20230717,000000,36.69,38.52,36.56,38.19,6108117,0
+LI.US,D,20230718,000000,37.94,38.02,36.68,37.1,5249411,0
+LI.US,D,20230719,000000,37.55,37.79,37.11,37.42,3935195,0
+LI.US,D,20230720,000000,36.98,37.7,36.84,37.49,3724264,0
+LI.US,D,20230721,000000,37.31,37.3999,36.865,36.97,3372845,0
+LI.US,D,20230724,000000,36.65,38.73,36.57,38.18,7583186,0
+LI.US,D,20230725,000000,38.5,38.8,37.51,37.96,6363063,0
+LI.US,D,20230726,000000,38.59,40.36,38.59,39.31,10974624,0
+LI.US,D,20230727,000000,39.68,39.73,38.85,38.99,6930902,0
+LI.US,D,20230728,000000,40.74,42.83,40.53,42.72,13517242,0
+LI.US,D,20230731,000000,42.23,42.82,41.82,42.8,6893222,0
+LI.US,D,20230801,000000,43.39,44.695,42.86,44.37,8432312,0
+LI.US,D,20230802,000000,43.303,44.61,43.16,44.4,7436869,0
+LI.US,D,20230803,000000,45.32,46.81,45.13,46.54,12600994,0
+LI.US,D,20230804,000000,46.06,46.39,45.17,45.84,6698340,0
+LI.US,D,20230807,000000,47.26,47.33,45.63,46.65,8156521,0
+LI.US,D,20230808,000000,42.72,43.98,41.145,42.63,15660925,0
+LI.US,D,20230809,000000,42.63,43.19,41.635,41.84,8946570,0
+LI.US,D,20230810,000000,43.73,44.43,42.41,42.85,9431908,0
+LI.US,D,20230811,000000,41.37,41.4,39.88,40.47,10578478,0
+LI.US,D,20230814,000000,39.89,39.98,38.73,39.95,14146443,0
+LI.US,D,20230815,000000,40.6,40.8,39.71,40.6,6722313,0
+LI.US,D,20230816,000000,39.72,40.695,39.55,40.3,5501734,0
+LI.US,D,20230817,000000,42.15,42.2,40.78,40.82,7074880,0
+LI.US,D,20230818,000000,38.58,39.33,38.255,38.83,6325894,0
+LI.US,D,20230821,000000,38.7,39.91,38.405,39.8,4525827,0
+LI.US,D,20230822,000000,40.1,40.24,38.48,39.13,4556300,0
+LI.US,D,20230823,000000,38.44,39.28,38.25,38.94,4107190,0
+LI.US,D,20230824,000000,39.48,39.8,38.43,38.83,4533939,0
+LI.US,D,20230825,000000,38.76,39.4,38.5,39.26,4174809,0
+LI.US,D,20230828,000000,39.68,40.145,39.14,39.81,3856318,0
+LI.US,D,20230829,000000,41,43.37,40.73,42.91,13191962,0
+LI.US,D,20230830,000000,40.97,41.98,40.55,41.97,6781605,0
+LI.US,D,20230831,000000,41.56,42.13,41.235,41.65,4188682,0
+LI.US,D,20230901,000000,42.7,43.19,41.64,42.33,5689536,0
+LI.US,D,20230905,000000,40.345,40.5,38.77,39.82,9106905,0
+LI.US,D,20230906,000000,39.8,40.28,39.65,39.91,3404353,0
+LI.US,D,20230907,000000,38.825,39.1,38.32,38.57,3613206,0
+LI.US,D,20230908,000000,38.53,38.79,38.21,38.4,1965204,0
+LI.US,D,20230911,000000,39.55,39.8,38.925,39.56,3914523,0
+LI.US,D,20230912,000000,39.8,41.25,39.72,40.7,4810002,0
+LI.US,D,20230913,000000,39.85,40.77,39.76,40.48,3220868,0
+LI.US,D,20230914,000000,40.8,40.9,40.4,40.68,2047580,0
+LI.US,D,20230915,000000,40.87,41.44,40.49,40.65,4931381,0
+LI.US,D,20230918,000000,39.255,39.88,38.845,39.68,5582136,0
+LI.US,D,20230919,000000,38.64,38.87,38.02,38.39,6533367,0
+LI.US,D,20230920,000000,39.1,39.465,38.465,38.59,3226269,0
+LI.US,D,20230921,000000,38.03,38.77,37.8,38.28,3398765,0
+LI.US,D,20230922,000000,40,40.11,39.05,39.28,5695763,0
+LI.US,D,20230925,000000,36.8,36.8,35.15,35.36,12919419,0
+LI.US,D,20230926,000000,35.004,35.54,34.72,34.81,8604071,0
+LI.US,D,20230927,000000,35.27,35.27,34.465,34.96,4309138,0
+LI.US,D,20230928,000000,33.72,34.785,33.68,34.53,7167254,0
+LI.US,D,20230929,000000,35.55,35.74,35.185,35.65,4596838,0
+LI.US,D,20231002,000000,35.91,36.07,34.885,35.19,3558031,0
+LI.US,D,20231003,000000,34,34.975,33.99,34.64,5430518,0
+LI.US,D,20231004,000000,34.36,35.23,34.32,35.17,2961837,0
+LI.US,D,20231005,000000,34.41,34.65,33.985,34.19,5939783,0
+LI.US,D,20231006,000000,34.5,35.09,34.015,35.01,3457647,0
+LI.US,D,20231009,000000,34.2,34.37,33.02,33.44,7837918,0
+LI.US,D,20231010,000000,34.25,35.1,33.94,34.85,4173260,0
+LI.US,D,20231011,000000,35.4,36.29,34.84,35.42,6544177,0
+LI.US,D,20231012,000000,34.94,35.3999,34.03,34.48,3267647,0
+LI.US,D,20231013,000000,34.14,34.54,33.8,34.3,2878392,0
+LI.US,D,20231016,000000,33.05,33.66,32.9,33.52,4239020,0
+LI.US,D,20231017,000000,33.15,34.025,33.1,33.4,2928987,0
+LI.US,D,20231018,000000,33.11,33.25,32.58,32.75,3340556,0
+LI.US,D,20231019,000000,32.22,32.76,31.83,32.38,5223067,0
+LI.US,D,20231020,000000,31.78,32.49,31.64,31.89,3618150,0
+LI.US,D,20231023,000000,31.46,32.745,31.43,32.47,7495020,0
+LI.US,D,20231024,000000,33.33,35,33.33,34.78,7248406,0
+LI.US,D,20231025,000000,34.16,34.485,33.84,33.9,4610489,0
+LI.US,D,20231026,000000,34.22,34.8,33.99,34.55,3201464,0
+LI.US,D,20231027,000000,35.54,36.1,34.91,34.99,4257190,0
+LI.US,D,20231030,000000,35.31,35.64,34.68,35.12,3906519,0
+LI.US,D,20231031,000000,34.39,34.495,33.43,33.81,7905267,0
+LI.US,D,20231101,000000,34.5,35.285,34.34,34.99,5021022,0
+LI.US,D,20231102,000000,35.83,36.02,35.26,35.33,3556633,0
+LI.US,D,20231103,000000,36,36.75,35.58,36.36,3744977,0
+LI.US,D,20231106,000000,39.28,40.14,38.925,39.42,10595999,0
+LI.US,D,20231107,000000,39.7,40.035,39.16,39.9,5382144,0
+LI.US,D,20231108,000000,38.54,39.465,38.3,39.36,6337956,0
+LI.US,D,20231109,000000,39.82,39.88,37.355,37.65,10655962,0
+LI.US,D,20231110,000000,37.6,37.69,36.66,36.96,5049402,0
+LI.US,D,20231113,000000,38.06,39.62,38,39.46,6057335,0
+LI.US,D,20231114,000000,39.59,40.0819,39.13,39.85,5174103,0
+LI.US,D,20231115,000000,40.4,41.42,40.37,40.53,5387063,0
+LI.US,D,20231116,000000,38.95,39.46,38.271,38.87,6367442,0
+LI.US,D,20231117,000000,41.03,41.71,40.48,40.8,7815461,0
+LI.US,D,20231120,000000,40.87,42.35,40.79,42.3,6219248,0
+LI.US,D,20231121,000000,41.14,41.53,40.595,40.8,3854525,0
+LI.US,D,20231122,000000,41.12,41.29,40.03,40.69,3475530,0
+LI.US,D,20231124,000000,41.39,41.5,40.79,41.27,2750574,0
+LI.US,D,20231127,000000,40.65,40.82,39.68,39.71,4147774,0
+LI.US,D,20231128,000000,40.48,41,40.15,40.3,4027964,0
+LI.US,D,20231129,000000,39.3,39.58,38.07,38.24,7588676,0
+LI.US,D,20231130,000000,37.385,37.47,36.41,36.95,7715959,0
+LI.US,D,20231201,000000,37.72,37.79,35.745,36.3,7738122,0
+LI.US,D,20231204,000000,35.72,36.15,35.386,35.81,5755697,0
+LI.US,D,20231205,000000,35.59,36.23,35.59,35.64,4869863,0
+LI.US,D,20231206,000000,36.02,36.38,35.74,35.94,4577153,0
+LI.US,D,20231207,000000,35.88,35.94,35.175,35.5,4436285,0
+LI.US,D,20231208,000000,34.75,35.19,34.58,34.87,3617192,0
+LI.US,D,20231211,000000,35.49,35.49,34.885,35.28,5062831,0
+LI.US,D,20231212,000000,35.24,35.46,34.38,34.6,4111207,0
+LI.US,D,20231213,000000,34.3,34.585,33.975,34.57,4266240,0
+LI.US,D,20231214,000000,35.17,36.0491,35.01,35.45,6297953,0
+LI.US,D,20231215,000000,35.6,36.45,34.965,35.32,6628691,0
+LI.US,D,20231218,000000,34.75,34.83,33.85,34.31,6018824,0
+LI.US,D,20231219,000000,34.55,35.29,34.37,35.27,4493923,0
+LI.US,D,20231220,000000,34.42,34.56,33.165,33.19,10456905,0
+LI.US,D,20231221,000000,33.35,33.58,32.84,33.18,7706694,0
+LI.US,D,20231222,000000,32.73,33.53,32.73,33.2,3642815,0
+LI.US,D,20231226,000000,35.7,35.73,34.37,34.45,9725722,0
+LI.US,D,20231227,000000,35.43,36.43,35.33,35.73,7641407,0
+LI.US,D,20231228,000000,36.98,37.69,36.785,36.83,6576114,0
+LI.US,D,20231229,000000,37.44,38.48,36.872,37.43,6596512,0
+LI.US,D,20240102,000000,35.82,35.84,34.2725,34.59,9144933,0
+LI.US,D,20240103,000000,34.8,35.82,34.57,35.74,10642121,0
+LI.US,D,20240104,000000,36,36.26,35.09,35.11,4213913,0
+LI.US,D,20240105,000000,34.5,34.55,33.89,34.16,5202616,0
+LI.US,D,20240108,000000,33.39,34.055,33.265,34,5454788,0
+LI.US,D,20240109,000000,33.32,33.43,32.84,33,5935769,0
+LI.US,D,20240110,000000,32.12,32.51,31.83,32.31,9805788,0
+LI.US,D,20240111,000000,33.5,33.56,32.375,33.02,5439652,0
+LI.US,D,20240112,000000,32.28,32.44,31.61,31.65,6066509,0
+LI.US,D,20240116,000000,30.03,30.34,29.51,30.3,11071211,0
+LI.US,D,20240117,000000,28.8,29.25,28.71,29.15,10228279,0
+LI.US,D,20240118,000000,29.56,29.94,28.58,28.91,8229040,0
+LI.US,D,20240119,000000,28.12,28.495,27.6511,28.24,8248518,0
+LI.US,D,20240122,000000,26.682,27.465,26.43,27.45,11028824,0
+LI.US,D,20240123,000000,28.74,29.88,27.88,28.35,13035569,0
+LI.US,D,20240124,000000,29.51,29.79,27.9,27.96,8310912,0
+LI.US,D,20240125,000000,28.24,28.495,27.4,27.74,6702871,0
+LI.US,D,20240126,000000,27.26,27.9665,27.26,27.62,3456315,0
+LI.US,D,20240129,000000,27.88,27.88,27.11,27.81,4910156,0
+LI.US,D,20240130,000000,27.29,27.79,27.29,27.55,4711042,0
+LI.US,D,20240131,000000,27.27,28.45,27.24,27.68,8409255,0
+LI.US,D,20240201,000000,28.48,29.63,28.32,29.15,12600608,0
+LI.US,D,20240202,000000,28.39,28.785,28.265,28.34,5723779,0
+LI.US,D,20240205,000000,28.23,28.26,27.87,28,6147465,0
+LI.US,D,20240206,000000,30.5,31.04,29.62,30.95,12322774,0
+LI.US,D,20240207,000000,29.95,30.42,29.51,30.26,6048131,0
+LI.US,D,20240208,000000,30.06,30.54,29.9,30.5,4447130,0
+LI.US,D,20240209,000000,30.21,30.835,30.21,30.71,3918797,0
+LI.US,D,20240212,000000,30.67,31.49,30.465,30.47,3114126,0
+LI.US,D,20240213,000000,29.79,30.15,29.6,29.88,2951636,0
+LI.US,D,20240214,000000,30.65,30.71,29.875,30.18,3115306,0
+LI.US,D,20240215,000000,30.6,31.05,30.42,30.68,2980104,0
+LI.US,D,20240216,000000,32.23,32.49,31.48,31.64,5307850,0
+LI.US,D,20240220,000000,32.07,32.74,31.55,31.82,6067777,0
+LI.US,D,20240221,000000,33.2,33.32,32.635,33.12,11355069,0
+LI.US,D,20240222,000000,34.81,35.405,34.6,34.99,9768081,0
+LI.US,D,20240223,000000,35.6,35.74,34.43,34.8,8027421,0
+LI.US,D,20240226,000000,39,41.72,38.62,41.34,31115499,0
+LI.US,D,20240227,000000,44.62,46.44,44.49,46.21,22458959,0
+LI.US,D,20240228,000000,44.42,45.7,43.81,45.29,11165540,0
+LI.US,D,20240229,000000,45.62,46.02,44.9,45.88,7168753,0
+LI.US,D,20240301,000000,44.4,44.95,43.48,43.54,10739430,0
+LI.US,D,20240304,000000,40.68,40.7,37.42,37.6,18445291,0
+LI.US,D,20240305,000000,38.3,38.45,37.43,37.76,8095112,0
+LI.US,D,20240306,000000,39,39.25,37.56,37.87,9028218,0
+LI.US,D,20240307,000000,36.75,37.0289,35.865,36.47,8046595,0
+LI.US,D,20240308,000000,37.21,37.4707,36.125,36.34,7538838,0
+LI.US,D,20240311,000000,36.58,37.48,36.34,36.47,6568434,0
+LI.US,D,20240312,000000,37.46,40.13,37.4205,39.72,13198688,0
+LI.US,D,20240313,000000,38.39,39.17,38.21,38.41,5047508,0
+LI.US,D,20240314,000000,38,38.14,36.5818,36.79,5933537,0
+LI.US,D,20240315,000000,37.53,38.1915,37.33,37.77,5322099,0
+LI.US,D,20240318,000000,35.62,35.77,32.9,33.15,16964709,0
+LI.US,D,20240319,000000,32.979,33.47,32.2181,32.86,6696239,0
+LI.US,D,20240320,000000,33.33,34.1,33.15,34.08,6014542,0
+LI.US,D,20240321,000000,31.01,32.31,30.67,31.53,23313266,0
+LI.US,D,20240322,000000,30.6,30.89,30.35,30.5,5772173,0
+LI.US,D,20240325,000000,30.49,31.135,30.38,30.5,5095251,0
+LI.US,D,20240326,000000,31,31.02,30.53,30.64,5074811,0
+LI.US,D,20240327,000000,29.72,30.2,29.43,30.18,6597053,0
+LI.US,D,20240328,000000,30.77,31.15,30.18,30.28,5828497,0
+LI.US,D,20240401,000000,31.49,32.11,30.23,30.62,6737433,0
+LI.US,D,20240402,000000,30.84,31.49,30.37,31.04,6958487,0
+LI.US,D,20240403,000000,30.07,30.33,29.76,30.27,5757196,0
+LI.US,D,20240404,000000,30.37,30.55,29.6,29.63,4825998,0
+LI.US,D,20240405,000000,29.74,30.48,29.53,29.83,4726203,0
+LI.US,D,20240408,000000,30.9,31.63,30.765,31.26,8166903,0
+LI.US,D,20240409,000000,31.4,32.11,31.37,31.79,6615168,0
+LI.US,D,20240410,000000,31.33,31.86,31.12,31.6,3151922,0
+LI.US,D,20240411,000000,31.29,31.58,30.73,30.84,4464939,0
+LI.US,D,20240412,000000,29.98,30.02,29.35,29.39,5807102,0
+LI.US,D,20240415,000000,29.49,29.545,28.42,28.6,7980564,0
+LI.US,D,20240416,000000,28.1,28.7,27.855,28.41,5435714,0
+LI.US,D,20240417,000000,29.315,29.59,28.58,28.73,6282506,0
+LI.US,D,20240418,000000,29.91,30.35,28.82,29.18,6624980,0
+LI.US,D,20240419,000000,27.35,27.67,26.2,26.38,12094309,0
+LI.US,D,20240422,000000,24.33,25.155,24.12,24.91,13861188,0
+LI.US,D,20240423,000000,25.12,25.63,24.78,24.81,10016947,0
+LI.US,D,20240424,000000,24.74,24.8,23.8,23.87,10039155,0
+LI.US,D,20240425,000000,23.17,23.56,23.04,23.47,6875628,0
+LI.US,D,20240426,000000,25.41,25.73,24.635,25.04,12984974,0
+LI.US,D,20240429,000000,26.15,26.97,25.91,26.95,11581323,0
+LI.US,D,20240430,000000,26.6,27,26.16,26.28,5672892,0
+LI.US,D,20240501,000000,25.91,26.67,25.7525,26.35,5923446,0
+LI.US,D,20240502,000000,27.975,29.36,27.96,28.98,17457090,0
+LI.US,D,20240503,000000,28.65,28.74,27.4609,28,9706471,0
+LI.US,D,20240506,000000,29.88,29.95,28.955,29.2,13230167,0
+LI.US,D,20240507,000000,28.95,29.03,28.04,28.23,8140306,0
+LI.US,D,20240508,000000,26.6,27.07,26.01,27.03,12610248,0
+LI.US,D,20240509,000000,27.59,27.73,26.935,27.3,6189150,0
+LI.US,D,20240510,000000,27.06,27.39,26.405,26.69,5230213,0
+LI.US,D,20240513,000000,26.95,27.745,26.89,27,6233548,0
+LI.US,D,20240514,000000,26.25,26.69,26.04,26.4,6655911,0
+LI.US,D,20240515,000000,26.78,26.81,25.41,25.92,7007799,0
+LI.US,D,20240516,000000,25.33,25.36,24.95,25.19,7410392,0
+LI.US,D,20240517,000000,24.92,25.49,24.605,24.89,8138730,0
+LI.US,D,20240520,000000,22.72,22.72,20.785,21.71,36058082,0
+LI.US,D,20240521,000000,21.11,21.3,20.6,20.96,19204470,0
+LI.US,D,20240522,000000,21.07,21.36,20.68,20.77,9810762,0
+LI.US,D,20240523,000000,20.18,20.4,19.38,19.58,13426156,0
+LI.US,D,20240524,000000,20.01,20.628,20.01,20.31,8603735,0
+LI.US,D,20240528,000000,20.535,20.95,20.15,20.38,7278865,0
+LI.US,D,20240529,000000,20.15,20.2901,20.02,20.16,3991607,0
+LI.US,D,20240530,000000,20.1,20.97,20.03,20.75,6113693,0
+LI.US,D,20240531,000000,20.31,20.6295,20.055,20.25,4463033,0
+LI.US,D,20240603,000000,21.07,21.155,20.12,20.44,5835923,0
+LI.US,D,20240604,000000,20.23,20.34,19.96,20.04,3989641,0
+LI.US,D,20240605,000000,20.185,20.42,19.95,20.11,5936454,0
+LI.US,D,20240606,000000,19.94,20.04,19.76,19.83,4804846,0
+LI.US,D,20240607,000000,20.15,20.43,19.915,20.08,6673097,0
+LI.US,D,20240610,000000,19.9,19.96,19.43,19.46,5493086,0
+LI.US,D,20240611,000000,19.46,19.52,18.82,19.08,5669623,0
+LI.US,D,20240612,000000,19,19.1981,18.68,18.97,6540826,0
+LI.US,D,20240613,000000,19.2,19.86,19.12,19.44,7791970,0
+LI.US,D,20240614,000000,19,19.1,18.76,18.8,6501281,0
+LI.US,D,20240617,000000,18.71,18.76,18.02,18.44,6568201,0
+LI.US,D,20240618,000000,18.22,18.62,17.979,18.35,4657731,0
+LI.US,D,20240620,000000,18.11,18.36,17.78,18.03,7242087,0
+LI.US,D,20240621,000000,18,18.01,17.75,17.87,3637789,0
+LI.US,D,20240624,000000,18.05,18.66,18.02,18.52,4211524,0
+LI.US,D,20240625,000000,18.14,18.55,18.11,18.54,4981015,0
+LI.US,D,20240626,000000,18.69,18.96,18.5,18.92,6368006,0
+LI.US,D,20240627,000000,18.54,18.5799,18.225,18.34,3925185,0
+LI.US,D,20240628,000000,18.05,18.18,17.76,17.88,4724681,0
+LI.US,D,20240701,000000,18.6,19.285,18.5,19.08,7309836,0
+LI.US,D,20240702,000000,19.17,19.56,19.0501,19.45,6259848,0
+LI.US,D,20240703,000000,20.22,21.295,20.22,20.72,9801006,0
+LI.US,D,20240705,000000,20.1,20.525,20,20.46,7253608,0
+LI.US,D,20240708,000000,20.08,20.32,19.4601,20.19,7475858,0
+LI.US,D,20240709,000000,20.2,20.295,19.9,20.12,6080945,0
+LI.US,D,20240710,000000,19.95,20.95,19.89,20.73,8478560,0
+LI.US,D,20240711,000000,21.34,21.5795,21.11,21.44,8619016,0
+LI.US,D,20240712,000000,21.46,21.96,21.28,21.28,16399617,0
+LI.US,D,20240715,000000,20.68,20.83,20.165,20.6,7378931,0
+LI.US,D,20240716,000000,20.1,21.15,20.06,20.9,8308008,0
+LI.US,D,20240717,000000,20.61,20.75,19.9821,20.31,5650979,0
+LI.US,D,20240718,000000,20.42,20.71,20.055,20.1,4772880,0
+LI.US,D,20240719,000000,19.888,19.888,19.4,19.64,4806638,0
+LI.US,D,20240722,000000,20.26,20.6,20.07,20.46,5077741,0
+LI.US,D,20240723,000000,19.94,19.98,19.64,19.75,6338628,0
+LI.US,D,20240724,000000,19,19.11,18.64,18.84,7725795,0
+LI.US,D,20240725,000000,19.17,19.3,19.005,19.2,5252087,0
+LI.US,D,20240726,000000,19.25,19.27,18.8702,19.14,3003412,0
+LI.US,D,20240729,000000,19.01,19.36,18.79,19.29,6058666,0
+LI.US,D,20240730,000000,18.96,19.11,18.72,18.78,4387315,0
+LI.US,D,20240731,000000,19.4,19.925,19.37,19.74,7071988,0
+LI.US,D,20240801,000000,19.93,20.37,19.24,19.37,6589679,0
+LI.US,D,20240802,000000,19.03,19.27,18.76,19.2,4253209,0
+LI.US,D,20240805,000000,18.15,19.13,18.13,18.86,5622649,0
+LI.US,D,20240806,000000,18.87,19.18,18.84,18.94,4202536,0
+LI.US,D,20240807,000000,19.04,19.44,19.04,19.23,4420832,0
+LI.US,D,20240808,000000,19.19,19.8763,18.81,19.73,5927243,0
+LI.US,D,20240809,000000,19.98,20.156,19.87,19.89,3394099,0
+LI.US,D,20240812,000000,19.88,19.88,19.38,19.51,2532633,0
+LI.US,D,20240813,000000,19.47,19.67,19.14,19.39,5970561,0
+LI.US,D,20240814,000000,19.39,19.39,18.69,18.8,5888531,0
+LI.US,D,20240815,000000,19.07,19.37,19.01,19.2,4287834,0
+LI.US,D,20240816,000000,19.58,20.74,19.48,20.53,8882328,0
+LI.US,D,20240819,000000,20.965,21.58,20.84,21.47,9651675,0
+LI.US,D,20240820,000000,20.95,21.08,20.2501,20.31,6886800,0
+LI.US,D,20240821,000000,20.55,21.14,20.54,21.13,5463489,0
+LI.US,D,20240822,000000,21.14,21.49,21.12,21.35,4514958,0
+LI.US,D,20240823,000000,21.34,21.62,21.11,21.22,4917229,0
+LI.US,D,20240826,000000,20.55,21.04,20.45,20.73,7746248,0
+LI.US,D,20240827,000000,21.3,21.6,20.83,21.22,7189393,0
+LI.US,D,20240828,000000,19.97,20.07,17.44,17.8,33596125,0
+LI.US,D,20240829,000000,18.68,19.7,18.39,19.69,13350878,0
+LI.US,D,20240830,000000,20.22,20.23,19.38,19.46,9227298,0
+LI.US,D,20240903,000000,18.95,19.18,18.61,19,5447447,0
+LI.US,D,20240904,000000,18.99,19.12,18.61,18.77,5034521,0
+LI.US,D,20240905,000000,18.89,19.05,18.74,18.86,4840523,0
+LI.US,D,20240906,000000,18.77,18.84,18.235,18.31,3848782,0
+LI.US,D,20240909,000000,18.11,19.035,18.11,18.87,3723234,0
+LI.US,D,20240910,000000,19.5,20.05,19.34,19.6,7347765,0
+LI.US,D,20240911,000000,19.53,19.61,19.27,19.58,3642595,0
+LI.US,D,20240912,000000,19.12,19.24,18.6537,18.88,6316463,0
+LI.US,D,20240913,000000,18.93,19.245,18.89,19.12,4205058,0
+LI.US,D,20240916,000000,19.09,19.12,18.65,19.05,4267611,0
+LI.US,D,20240917,000000,20.21,21.4,20.21,21.39,13591969,0
+LI.US,D,20240918,000000,21.3,21.47,20.665,20.76,5043666,0
+LI.US,D,20240919,000000,21.43,21.46,20.95,21.27,5045780,0
+LI.US,D,20240920,000000,21.55,21.88,21.33,21.54,4925854,0
+LI.US,D,20240923,000000,21.58,22.51,21.47,22.2,6173780,0
+LI.US,D,20240924,000000,24.19,24.77,23.6304,24.72,13776800,0
+LI.US,D,20240925,000000,23.68,24.19,23.56,23.77,8319137,0
+LI.US,D,20240926,000000,25.93,26.55,25.06,25.37,16480569,0
+LI.US,D,20240927,000000,25.53,26.78,25.12,25.78,13805576,0
+LI.US,D,20240930,000000,27.79,28.25,25.48,25.65,18548553,0
+LI.US,D,20241001,000000,26.53,28.77,26.06,28.6,19176078,0
+LI.US,D,20241002,000000,30.42,30.7122,28.56,29.9,19910418,0
+LI.US,D,20241003,000000,28.72,29.4723,28.45,28.82,10623845,0
+LI.US,D,20241004,000000,29.35,29.61,28.65,29.285,11111305,0
+LI.US,D,20241007,000000,30.46,31.04,29.525,30.51,16748470,0
+LI.US,D,20241008,000000,27.54,28.43,27.07,28.04,10251111,0
+LI.US,D,20241009,000000,26.51,28.4998,26.42,27.92,9971011,0
+LI.US,D,20241010,000000,27.728,28.27,26.51,26.87,8730800,0
+LI.US,D,20241011,000000,26.14,27.305,26.05,27.05,4853217,0
+LI.US,D,20241014,000000,27.05,27.72,26.455,26.62,9556595,0
+LI.US,D,20241015,000000,25.78,26.1,24.93,25.14,8879309,0
+LI.US,D,20241016,000000,25.09,25.26,24.72,25.06,4619213,0
+LI.US,D,20241017,000000,24.27,24.55,23.63,23.75,8078162,0
+LI.US,D,20241018,000000,25.28,25.54,24.7901,25.25,6583140,0
+LI.US,D,20241021,000000,24.97,25.64,24.88,25.26,4340359,0
+LI.US,D,20241022,000000,26.03,26.99,25.91,26.09,6455947,0
+LI.US,D,20241023,000000,27.62,27.87,26.89,27.07,7648760,0
+LI.US,D,20241024,000000,27.23,27.615,27.19,27.4,5253712,0
+LI.US,D,20241025,000000,28.55,29.425,28.47,28.79,8584038,0
+LI.US,D,20241028,000000,29,29.43,28.65,29.13,5331870,0
+LI.US,D,20241029,000000,28.945,28.945,28.16,28.42,7362144,0
+LI.US,D,20241030,000000,27.4,29.33,27.21,28.94,11469301,0
+LI.US,D,20241031,000000,26.55,26.61,24.89,25.01,18397739,0
+LI.US,D,20241101,000000,25.22,25.68,24.815,25.06,6733201,0
+LI.US,D,20241104,000000,25.34,25.46,24.55,24.65,6899898,0
+LI.US,D,20241105,000000,25.185,25.72,24.97,25.54,4457956,0
+LI.US,D,20241106,000000,24.31,25.2,24.29,24.71,7243404,0
+LI.US,D,20241107,000000,25.46,25.87,25.08,25.61,6873320,0
+LI.US,D,20241108,000000,24.415,24.7413,23.44,23.65,12182740,0
+LI.US,D,20241111,000000,24.34,24.67,24.03,24.33,6597204,0
+LI.US,D,20241112,000000,23.205,23.365,22.53,22.61,6698963,0
+LI.US,D,20241113,000000,22.95,23.05,22.14,22.35,6291940,0
+LI.US,D,20241114,000000,22.06,22.3599,21.81,22.23,4144047,0
+LI.US,D,20241115,000000,22.59,22.74,22.355,22.72,4005045,0
+LI.US,D,20241118,000000,22.8,23.2,22.63,22.98,5054428,0
+LI.US,D,20241119,000000,22.98,23.295,22.75,23.19,4012312,0
+LI.US,D,20241120,000000,22.94,23.1,22.61,22.78,4459521,0
+LI.US,D,20241121,000000,22.51,22.71,22.385,22.6,4142841,0
+LI.US,D,20241122,000000,22.03,22.59,21.9101,22.28,5261805,0
+LI.US,D,20241125,000000,22.28,22.965,22.26,22.44,4721080,0
+LI.US,D,20241126,000000,22.11,22.21,21.795,21.83,4526834,0
+LI.US,D,20241127,000000,22.74,23.485,22.71,23.31,7267426,0
+LI.US,D,20241129,000000,23.26,24.13,22.9801,23.68,5986597,0
+LI.US,D,20241202,000000,23,23.23,22.53,22.8,7557542,0
+LI.US,D,20241203,000000,22.49,22.8,22.475,22.7,5367172,0
+LI.US,D,20241204,000000,22.56,22.855,22.27,22.42,5540205,0
+LI.US,D,20241205,000000,22.34,22.78,22.34,22.53,3005242,0
+LI.US,D,20241206,000000,22.76,22.9299,22.28,22.32,3346988,0
+LI.US,D,20241209,000000,23.96,25.24,23.89,24.1,13418781,0
+LI.US,D,20241210,000000,23.36,23.45,22.75,22.88,6164000,0
+LI.US,D,20241211,000000,22.68,22.875,22.46,22.81,3802144,0
+LI.US,D,20241212,000000,22.86,22.985,22.72,22.79,4380792,0
+LI.US,D,20241213,000000,22.06,22.21,21.85,22.2,4489589,0
+LI.US,D,20241216,000000,21.83,22.04,21.58,21.8,5232324,0
+LI.US,D,20241217,000000,21.95,22.6,21.925,22.4,5281594,0
+LI.US,D,20241218,000000,23.03,23.41,22.66,22.76,5817219,0
+LI.US,D,20241219,000000,23.35,23.99,23.16,23.35,5048925,0
+LI.US,D,20241220,000000,23.59,23.735,23.45,23.56,4768098,0
+LI.US,D,20241223,000000,24.07,24.26,23.745,24.11,3846620,0
+LI.US,D,20241224,000000,24.33,24.55,24.185,24.44,1899218,0
+LI.US,D,20241226,000000,25.51,26.7,25.22,25.32,6324905,0
+LI.US,D,20241227,000000,25.855,25.855,25.18,25.49,5492046,0
+LI.US,D,20241230,000000,24.95,25.08,24.03,24.27,6139109,0
+LI.US,D,20241231,000000,24.2,24.61,23.8501,23.99,3875585,0
+LI.US,D,20250102,000000,24.21,24.83,23.96,24.02,4534439,0
+LI.US,D,20250103,000000,24.82,24.82,24.34,24.75,3636431,0
+LI.US,D,20250106,000000,24.5,24.78,23.8588,23.9,5278368,0
+LI.US,D,20250107,000000,23.82,24.2,23.67,23.89,3541824,0
+LI.US,D,20250108,000000,23.43,23.43,23.0519,23.19,2485571,0
+LI.US,D,20250110,000000,22.75,22.81,22.23,22.24,4139161,0
+LI.US,D,20250113,000000,21.8,21.95,21.55,21.72,4229782,0
+LI.US,D,20250114,000000,22.7,22.94,22.26,22.33,2779919,0
+LI.US,D,20250115,000000,22.16,22.39,21.72,21.88,3560140,0
+LI.US,D,20250116,000000,21.85,22.175,21.7712,22.08,2677066,0
+LI.US,D,20250117,000000,22.25,23.095,22.16,22.59,3568135,0
+LI.US,D,20250121,000000,23.62,23.995,22.93,23.79,6446006,0
+LI.US,D,20250122,000000,23.18,23.225,22.6,22.62,6064724,0
+LI.US,D,20250123,000000,22.6,22.8,22.34,22.79,2729638,0
+LI.US,D,20250124,000000,23.11,23.52,22.98,23.21,3234117,0
+LI.US,D,20250127,000000,23.88,23.93,23.59,23.61,3341255,0
+LI.US,D,20250128,000000,23.15,23.3,22.54,23.27,3814858,0
+LI.US,D,20250129,000000,23.37,23.54,22.965,23.13,1646089,0
+LI.US,D,20250130,000000,23.21,24.175,23.21,24.11,4322856,0
+LI.US,D,20250131,000000,23.9,24.05,23.321,23.42,3759429,0
+LI.US,D,20250203,000000,22.17,23.27,22.06,22.88,3422534,0
+LI.US,D,20250204,000000,24.1,24.7496,23.93,24.25,8681544,0
+LI.US,D,20250205,000000,23.32,23.52,23.13,23.37,3453346,0
+LI.US,D,20250206,000000,24.57,25.0499,24.236,24.815,6996214,0
+LI.US,D,20250207,000000,26.43,26.65,25.78,26.02,7851448,0
+LI.US,D,20250210,000000,27,27.05,26.2,26.37,6172864,0
+LI.US,D,20250211,000000,25.26,25.48,24.98,25.07,6538818,0
+LI.US,D,20250212,000000,25.92,26.54,25.76,26.3,4581125,0
+LI.US,D,20250213,000000,25.1,25.36,24.87,25.2,6959656,0
+LI.US,D,20250214,000000,26.1499,26.1499,25.5,25.84,3978776,0
+LI.US,D,20250218,000000,26.31,26.45,25.56,25.63,4590914,0
+LI.US,D,20250219,000000,26.76,27.07,26.37,26.46,6928163,0
+LI.US,D,20250220,000000,26.79,26.84,26.05,26.37,3628276,0
+LI.US,D,20250221,000000,27.53,28.63,27.34,27.46,12857960,0
+LI.US,D,20250224,000000,27.01,27.01,26.06,26.37,5788111,0
+LI.US,D,20250225,000000,29.59,30.255,29.015,29.84,24311722,0
+LI.US,D,20250226,000000,32.6,33.12,31.98,32.915,16347992,0
+LI.US,D,20250227,000000,32.01,32.79,31.69,31.92,9912978,0
+LI.US,D,20250228,000000,30.53,31.13,30.02,30.73,10546574,0
+LI.US,D,20250303,000000,28.415,28.5,27.01,27.37,11004397,0
+LI.US,D,20250304,000000,27.452,28.09,26.92,27.67,6715285,0
+LI.US,D,20250305,000000,28.3,28.77,28.16,28.67,6198968,0
+LI.US,D,20250306,000000,28.29,28.41,27.38,27.56,7860409,0
+LI.US,D,20250307,000000,28.25,29.485,28.21,29.02,9303765,0
+LI.US,D,20250310,000000,28.03,28.32,27.025,27.56,11234723,0
+LI.US,D,20250311,000000,28.71,29.785,28.66,29.49,8916953,0
+LI.US,D,20250312,000000,28.855,29.8,28.42,29.73,10729924,0
+LI.US,D,20250313,000000,28.54,29.34,28.41,28.72,7181916,0
+LI.US,D,20250314,000000,27.64,29.485,27.2,27.46,15620249,0
+LI.US,D,20250317,000000,26.66,27.8,25.8661,27.35,10392514,0
+LI.US,D,20250318,000000,28.5,28.5,27.225,27.62,9476907,0
+LI.US,D,20250319,000000,27.935,28.025,27.265,27.52,5039985,0
+LI.US,D,20250320,000000,27.06,27.64,26.74,26.765,5466269,0
+LI.US,D,20250321,000000,25.88,26.5193,25.69,26.4,4058281,0
+LI.US,D,20250324,000000,26.61,26.61,26.12,26.18,5051508,0
+LI.US,D,20250325,000000,25.7,26.425,25.7,26.04,4615238,0
+LI.US,D,20250326,000000,26.32,27.0093,26.28,26.67,4312770,0
+LI.US,D,20250327,000000,26.05,26.375,25.83,26.14,6602805,0
+LI.US,D,20250328,000000,25.65,25.76,25.3201,25.52,4588857,0
+LI.US,D,20250331,000000,25.47,25.61,25.04,25.2,5278101,0
+LI.US,D,20250401,000000,25.54,25.72,25.39,25.64,3300339,0
+LI.US,D,20250402,000000,25.61,25.7,25.275,25.52,2946382,0
+LI.US,D,20250403,000000,24.77,24.99,24.665,24.77,3621415,0
+LI.US,D,20250404,000000,23.34,23.66,22.455,23.07,8321399,0
+LI.US,D,20250407,000000,20.79,22.69,20.6,21.51,9054388,0
+LI.US,D,20250408,000000,21.37,21.43,19.1037,19.79,13926671,0
+LI.US,D,20250409,000000,20.2,21.29,19.565,21.14,8471438,0
+LI.US,D,20250410,000000,21.78,22.78,21.21,22.25,10948820,0
+LI.US,D,20250411,000000,22.89,23.5699,22.828,23.23,9287427,0
+LI.US,D,20250414,000000,23.56,24.04,23.305,23.85,7221225,0
+LI.US,D,20250415,000000,23.175,23.45,23,23.44,3446871,0
+LI.US,D,20250416,000000,22.59,22.8583,22.235,22.73,4646239,0
+LI.US,D,20250417,000000,23.04,23.33,22.84,23.12,2819766,0
+LI.US,D,20250421,000000,23.03,23.225,22.74,23.21,2786028,0
+LI.US,D,20250422,000000,23.83,24.05,23.495,23.78,4485782,0
+LI.US,D,20250423,000000,24.07,24.56,23.96,23.98,3058100,0
+LI.US,D,20250424,000000,23.59,23.875,23.305,23.82,3514048,0
+LI.US,D,20250425,000000,23.37,23.5789,23.13,23.48,2706564,0
+LI.US,D,20250428,000000,23.79,24.48,23.7,24.3,3493802,0
+LI.US,D,20250429,000000,24.3,24.58,24.125,24.17,2275444,0
+LI.US,D,20250430,000000,24.21,24.64,24.17,24.39,3232549,0
+LI.US,D,20250501,000000,24.55,24.78,24.44,24.55,1436132,0
+LI.US,D,20250502,000000,25.51,25.55,25.01,25.04,2222821,0
+LI.US,D,20250505,000000,24.95,25.39,24.88,25.25,1825784,0
+LI.US,D,20250506,000000,25.44,25.8,25.39,25.68,6084402,0
+LI.US,D,20250507,000000,26.1,26.32,25.88,26.29,3974175,0
+LI.US,D,20250508,000000,27.19,27.475,26.913,27.23,4523025,0
+LI.US,D,20250509,000000,26.85,27.085,26.4836,26.63,3212059,0
+LI.US,D,20250512,000000,28.17,28.48,27.71,28.38,7229691,0
+LI.US,D,20250513,000000,28,28.115,27.68,27.96,3666198,0
+LI.US,D,20250514,000000,28.68,28.755,28.365,28.72,3775347,0
+LI.US,D,20250515,000000,28.33,28.595,28.1,28.55,2271636,0
+LI.US,D,20250516,000000,28.765,29.03,28.71,28.82,1978913,0
+LI.US,D,20250519,000000,28.2,28.37,27.98,28.34,1816064,0
+LI.US,D,20250520,000000,28.39,28.56,28.16,28.25,1610691,0
+LI.US,D,20250521,000000,29.26,29.728286,28.38,29.12,9548940,0
+LI.US,D,20250522,000000,28.71,28.83,28.41,28.67,3568409,0
+LI.US,D,20250523,000000,28.69,28.92,28.44,28.91,2313511,0
+LI.US,D,20250527,000000,28.335,28.45,28.09,28.24,3772748,0
+LI.US,D,20250528,000000,27.89,28.19,27.665,27.9,3774417,0
+LI.US,D,20250529,000000,28.021,29.35,27.97,28.49,8560898,0
+LI.US,D,20250530,000000,28.45,28.58,28.06,28.34,3122579,0
+LI.US,D,20250602,000000,27.92,28.03,27.65,27.82,3228234,0
+LI.US,D,20250603,000000,29.68,29.88,29.27,29.51,7238259,0
+LI.US,D,20250604,000000,29.52,29.92,29.44,29.46,4365351,0
+LI.US,D,20250605,000000,29.62,29.66,29.125,29.27,3227943,0
+LI.US,D,20250606,000000,29.5,29.58,29.235,29.52,3248699,0
+LI.US,D,20250609,000000,30.5,30.5499,29.975,30.15,6225620,0
+LI.US,D,20250610,000000,29.585,29.585,28.735,29.075,5516423,0
+LI.US,D,20250611,000000,29.51,29.76,29.29,29.4,2967855,0
+LI.US,D,20250612,000000,28.84,29.24,28.83,28.87,2345015,0
+LI.US,D,20250613,000000,28,28.03,27.64,27.76,2960732,0
+LI.US,D,20250616,000000,28.18,28.74,28.18,28.2,2747665,0
+LI.US,D,20250617,000000,27.6,27.64,26.795,26.94,4282880,0
+LI.US,D,20250618,000000,26.515,26.53,26.18,26.42,2944081,0
+LI.US,D,20250620,000000,26.45,26.45,25.88,26.01,3803308,0
+LI.US,D,20250623,000000,27.23,28.16,27.185,28.08,7057346,0
+LI.US,D,20250624,000000,28.46,28.67,28.15,28.53,3268779,0
+LI.US,D,20250625,000000,28.42,28.45,27.88,28.11,2061529,0
+LI.US,D,20250626,000000,28.5,28.6,28.005,28.01,5838624,0
+LI.US,D,20250627,000000,27.235,27.48,26.8,27.47,4892591,0
+LI.US,D,20250630,000000,27.06,27.405,26.97,27.11,4822806,0
+LI.US,D,20250701,000000,26.57,26.98,26.57,26.83,4024430,0
+LI.US,D,20250702,000000,26.495,26.5,25.65,26.14,6846260,0
+LI.US,D,20250703,000000,26.09,26.41,25.81,25.945,2790992,0
+LI.US,D,20250707,000000,27.095,27.35,26.595,26.74,6714267,0
+LI.US,D,20250708,000000,26.95,27.26,26.795,26.98,3466993,0
+LI.US,D,20250709,000000,26.83,27.25,26.61,27.18,3637739,0
+LI.US,D,20250710,000000,27.3,27.4,26.97,27.2,3605090,0
+LI.US,D,20250711,000000,27.55,28.43,27.55,27.66,11003757,0
+LI.US,D,20250714,000000,28.4,28.845,28.24,28.65,4990500,0
+LI.US,D,20250715,000000,28.71,28.95,28.3,28.91,2213718,0
+LI.US,D,20250716,000000,28.905,29.405,28.615,29.4,4801417,0
+LI.US,D,20250717,000000,31.19,31.7787,30.755,31.36,9236170,0
+LI.US,D,20250718,000000,31.76,32.025,31.56,31.8,5869083,0
+LI.US,D,20250721,000000,31.29,31.36,30.42,30.5,5306745,0
+LI.US,D,20250722,000000,30.71,31.055,30.55,30.84,2775298,0
+LI.US,D,20250723,000000,30.86,31.06,30.335,30.42,2523127,0
+LI.US,D,20250724,000000,30.1,30.12,29.48,29.59,3623181,0
+LI.US,D,20250725,000000,29.49,29.64,29.279,29.58,1922104,0
+LI.US,D,20250728,000000,29.5,29.6,29.085,29.19,2906892,0
+LI.US,D,20250729,000000,30.97,31.1,26.995,27.38,23704214,0
+LI.US,D,20250730,000000,26.62,26.72,26.315,26.45,6081492,0
+LI.US,D,20250731,000000,26.135,26.57,25.64,26.1,6298413,0
+LI.US,D,20250801,000000,25.245,25.49,25.02,25.24,4796759,0
+LI.US,D,20250804,000000,25.81,26.3,25.615,25.72,4662021,0
+LI.US,D,20250805,000000,26.13,26.23,25.47,25.59,5397189,0
+LI.US,D,20250806,000000,24.81,24.82,24.105,24.2,6292086,0
+LI.US,D,20250807,000000,24.41,24.7229,24.35,24.65,4472643,0
+LI.US,D,20250808,000000,24.58,24.96,24.58,24.79,2351997,0
+LI.US,D,20250811,000000,24.235,24.33,23.86,24.07,5207027,0
+LI.US,D,20250812,000000,24.18,24.19,23.765,23.99,4071072,0
+LI.US,D,20250813,000000,24.78,24.95,24.5301,24.9,5556478,0
+LI.US,D,20250814,000000,24.25,24.27,23.58,23.75,4715203,0
+LI.US,D,20250815,000000,24.14,24.56,24.13,24.19,3839800,0
+LI.US,D,20250818,000000,24.26,24.4,23.975,24.05,4279186,0
+LI.US,D,20250819,000000,23.97,24.08,23.7,23.82,4164151,0
+LI.US,D,20250820,000000,23.57,23.73,23.3,23.5,3800436,0
+LI.US,D,20250821,000000,23.33,23.6093,23.22,23.46,6115387,0
+LI.US,D,20250822,000000,23.58,24.11,23.54,24.06,5053489,0
+LI.US,D,20250825,000000,24.1,24.52,23.99,24,5393904,0
+LI.US,D,20250826,000000,23.92,24.78,23.92,24.65,6428621,0
+LI.US,D,20250827,000000,23.39,23.46,22.42,22.6,14249075,0
+LI.US,D,20250828,000000,22.665,24.28,22.65,23.26,16745615,0
+LI.US,D,20250829,000000,23.11,23.61,23.03,23.35,5323785,0
+LI.US,D,20250902,000000,23.01,24.44,22.82,24.4,8278050,0
+LI.US,D,20250903,000000,23.87,24.29,23.4,24.1,7072026,0
+LI.US,D,20250904,000000,23.835,24.59,23.6607,23.98,3905502,0
+LI.US,D,20250905,000000,23.92,23.935,23.31,23.65,4027971,0
+LI.US,D,20250908,000000,23.645,23.89,23.48,23.8,2476089,0
+LI.US,D,20250909,000000,24.39,24.54,24.05,24.22,3979588,0
+LI.US,D,20250910,000000,24.2,24.25,23.86,23.96,3995955,0
+LI.US,D,20250911,000000,24,24.46,23.82,24.35,3983987,0
+LI.US,D,20250912,000000,24.12,24.565,23.975,24.48,4557226,0
+LI.US,D,20250915,000000,25.33,26.43,25.32,26.17,10180517,0
+LI.US,D,20250916,000000,25.76,26.245,25.455,26.11,5938083,0
+LI.US,D,20250917,000000,26.94,26.94,26.34,26.69,6482746,0
+LI.US,D,20250918,000000,26.02,26.32,26.02,26.07,2866277,0
+LI.US,D,20250919,000000,26.1,26.23,25.705,25.75,3780169,0
+LI.US,D,20250922,000000,25.71,25.91,25.3,25.45,3928453,0
+LI.US,D,20250923,000000,25.04,25.39,24.81,25.03,2990554,0
+LI.US,D,20250924,000000,25.465,25.8,25.25,25.43,4739699,0
+LI.US,D,20250925,000000,26.26,26.44,25.7765,25.81,4855428,0
+LI.US,D,20250926,000000,27.095,27.1,24.31,24.36,15605058,0
+LI.US,D,20250929,000000,24.945,25.35,24.695,25.23,8157190,0
+LI.US,D,20250930,000000,25.815,26.5,25.32,25.34,7310874,0
+LI.US,D,20251001,000000,25.47,25.61,25.13,25.5,5313455,0
+LI.US,D,20251002,000000,25.98,26.33,25.525,25.83,4222483,0
+LI.US,D,20251003,000000,25.39,25.39,24.48,24.8,6371773,0
+LI.US,D,20251006,000000,24.66,25.07,24.57,24.89,3531781,0
+LI.US,D,20251007,000000,24.9,24.9,24.125,24.29,3775518,0
+LI.US,D,20251008,000000,24.48,24.66,24.415,24.64,2697402,0
+LI.US,D,20251009,000000,24.36,24.38,23.46,23.61,6446457,0
+LI.US,D,20251010,000000,23.75,23.8097,22.51,22.8,7441353,0
+LI.US,D,20251013,000000,22.82,23.1975,22.51,23.13,5262414,0
+LI.US,D,20251014,000000,22.29,22.8276,22.11,22.79,5892914,0
+LI.US,D,20251015,000000,23.08,23.15,22.625,22.72,4366044,0
+LI.US,D,20251016,000000,22.72,22.82,22.47,22.57,3948824,0
+LI.US,D,20251017,000000,22.14,22.595,22.1,22.51,3422411,0
+LI.US,D,20251020,000000,22.5,22.572,22.27,22.53,2700382,0
+LI.US,D,20251021,000000,22.42,22.53,21.94,22,4440158,0
+LI.US,D,20251022,000000,21.99,22.14,21.7,21.86,3187638,0
+LI.US,D,20251023,000000,22.11,22.44,22.085,22.23,4163526,0
+LI.US,D,20251024,000000,21.45,22.02,21.45,21.92,4097105,0
+LI.US,D,20251027,000000,21.69,21.9059,21.49,21.56,5463999,0
+LI.US,D,20251028,000000,21.29,21.34,21.13,21.33,3664442,0
+LI.US,D,20251029,000000,21.5,21.5,20.85,20.98,4237471,0
+LI.US,D,20251030,000000,20.61,20.68,20.355,20.49,4724739,0
+LI.US,D,20251031,000000,20.16,20.93,20.02,20.85,4377609,0
+LI.US,D,20251103,000000,20.865,20.95,20.44,20.48,2978618,0
+LI.US,D,20251104,000000,20,20.18,19.78,19.81,4623446,0
+LI.US,D,20251105,000000,19.98,20.34,19.885,20.07,3808689,0
+LI.US,D,20251106,000000,20.22,20.34,19.875,20.17,3102651,0
+LI.US,D,20251107,000000,19.84,20,19.63,19.99,2690356,0
+LI.US,D,20251110,000000,20.315,20.46,20.105,20.18,2900258,0
+LI.US,D,20251111,000000,20.38,20.57,20.21,20.42,3078090,0
+LI.US,D,20251112,000000,20.49,20.49,19.985,20.02,2970675,0
+LI.US,D,20251113,000000,20.22,20.46,19.755,19.93,3665931,0
+LI.US,D,20251114,000000,19.29,20,19.29,19.77,3780719,0
+LI.US,D,20251117,000000,19.32,19.325,18.75,18.83,5353006,0
+LI.US,D,20251118,000000,18.69,18.785,18.43,18.68,4436244,0
+LI.US,D,20251119,000000,18.25,18.25,17.885,18.07,4831882,0
+LI.US,D,20251120,000000,18.01,18.23,17.59,17.65,5334503,0
+LI.US,D,20251121,000000,17.615,18.245,17.615,18.02,5748817,0
+LI.US,D,20251124,000000,18.35,18.5,18.065,18.12,3660371,0
+LI.US,D,20251125,000000,18.38,18.45,18.07,18.32,4738359,0
+LI.US,D,20251126,000000,17.95,19.035,17.81,18.43,9755224,0
+LI.US,D,20251128,000000,18.37,18.52,18.18,18.39,4375837,0
+LI.US,D,20251201,000000,17.995,18.01,17.605,17.94,4889482,0
+LI.US,D,20251202,000000,17.9,18.11,17.765,18.1,4817275,0
+LI.US,D,20251203,000000,18.17,18.17,17.265,17.44,7493133,0
+LI.US,D,20251204,000000,17.51,17.66,17.355,17.59,4926168,0
+LI.US,D,20251205,000000,17.84,17.99,17.791,17.8,3476352,0
+LI.US,D,20251208,000000,17.77,18.035,17.72,17.95,2410650,0
+LI.US,D,20251209,000000,17.38,17.42,17.09,17.39,5648659,0
+LI.US,D,20251210,000000,17.23,17.27,17.115,17.21,2885135,0
+LI.US,D,20251211,000000,16.92,17.04,16.77,17.01,4817526,0
+LI.US,D,20251212,000000,17.25,17.45,17.04,17.08,3189237,0
+LI.US,D,20251215,000000,16.88,16.91,16.575,16.64,3234980,0
+LI.US,D,20251216,000000,16.48,16.82,16.46,16.68,3602188,0
+LI.US,D,20251217,000000,16.455,16.565,16.12,16.15,4592591,0
+LI.US,D,20251218,000000,16.23,16.345,16.11,16.18,3437897,0
+LI.US,D,20251219,000000,16.74,17.17,16.695,17,6211179,0
+LI.US,D,20251222,000000,16.93,17.11,16.92,16.98,3810231,0
+LI.US,D,20251223,000000,16.78,16.78,16.51,16.69,2616770,0
+LI.US,D,20251224,000000,16.71,16.78,16.67,16.78,914883,0
+LI.US,D,20251226,000000,17.01,17.49,16.95,17.44,4928796,0
+LI.US,D,20251229,000000,16.9,17.27,16.84,17.16,3876189,0
+LI.US,D,20251230,000000,17.19,17.535,17.12,17.27,5502852,0
+LI.US,D,20251231,000000,16.73,17.05,16.335,16.93,7511426,0
+LI.US,D,20260102,000000,17.33,17.52,17.1,17.25,5250895,0
+LI.US,D,20260105,000000,17.02,17.485,16.82,17.36,5397847,0
+LI.US,D,20260106,000000,17.65,17.74,16.97,16.99,4965548,0
+LI.US,D,20260107,000000,17,17.055,16.805,16.94,3104175,0
+LI.US,D,20260108,000000,16.8,17.015,16.72,16.82,2767475,0
+LI.US,D,20260109,000000,16.77,16.77,16.25,16.66,3755804,0
+LI.US,D,20260112,000000,16.605,17.18,16.605,17.04,4609913,0
+LI.US,D,20260113,000000,16.83,16.87,16.463,16.64,3228288,0
+LI.US,D,20260114,000000,16.33,16.4,16.1,16.21,4075115,0
+LI.US,D,20260115,000000,16.435,16.64,16.365,16.39,10936472,0
+LI.US,D,20260116,000000,16.12,16.2,15.87,16.19,4990392,0
+LI.US,D,20260120,000000,15.84,16.135,15.71,15.73,3518996,0
+LI.US,D,20260121,000000,16.08,16.2,15.95,16.12,2583180,0
+LI.US,D,20260122,000000,16.735,17.28,16.68,16.69,7625390,0
+LI.US,D,20260123,000000,16.675,16.7999,16.58,16.71,2943257,0
+LI.US,D,20260126,000000,16.79,17.0999,16.785,16.94,2760243,0
+LI.US,D,20260127,000000,16.84,16.85,16.53,16.75,2176217,0
+LI.US,D,20260128,000000,17.395,17.55,17.105,17.15,3971886,0
+LI.US,D,20260129,000000,17.18,17.41,16.9515,17.26,2690329,0
+LI.US,D,20260130,000000,17.01,17.07,16.55,16.63,3897568,0
+LI.US,D,20260202,000000,16.64,16.745,16.46,16.54,3730091,0
+LI.US,D,20260203,000000,16.67,17.03,16.57,17.02,4803220,0
+LI.US,D,20260204,000000,17.355,17.415,17.01,17.34,5242840,0
+LI.US,D,20260205,000000,17.6,18.11,17.59,17.79,5737462,0
+LI.US,D,20260206,000000,18.4,19.08,18.37,18.97,7891353,0
+LI.US,D,20260209,000000,18.225,18.47,18.04,18.35,5235882,0
+LI.US,D,20260210,000000,18.578,19.05,18.56,18.89,4065056,0
+LI.US,D,20260211,000000,19.13,19.315,19.09,19.2,3221366,0
+LI.US,D,20260212,000000,19.03,19.03,18.54,18.8,3263583,0
+LI.US,D,20260213,000000,18.14,18.545,18.14,18.46,2577980,0
+LI.US,D,20260217,000000,18.31,18.585,18.24,18.4,1295775,0
+LI.US,D,20260218,000000,18.42,18.4958,18.3,18.31,1347573,0
diff --git a/daily/us/nasdaq stocks/2/lidrw.us.txt b/daily/us/nasdaq stocks/2/lidrw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ca8afdc2afd88d1a2e0bcf3c291adfd4b5e3c2ff
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lidrw.us.txt	
@@ -0,0 +1,1215 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIDRW.US,D,20210108,000000,2,2.25,1.89,1.9999,47474,0
+LIDRW.US,D,20210111,000000,2,2,1.8,1.85,21930,0
+LIDRW.US,D,20210112,000000,1.85,1.85,1.73,1.732,278360,0
+LIDRW.US,D,20210113,000000,1.75,2.18,1.7,1.9999,352568,0
+LIDRW.US,D,20210114,000000,2.08,3.75,1.9,3.23,2292083,0
+LIDRW.US,D,20210115,000000,3.34,3.35,2.85,3.1253,514092,0
+LIDRW.US,D,20210119,000000,3.13,3.28,2.9,2.97,201019,0
+LIDRW.US,D,20210120,000000,3,3.17,2.83,2.85,157715,0
+LIDRW.US,D,20210121,000000,2.85,2.85,2.69,2.7,177606,0
+LIDRW.US,D,20210122,000000,2.79,3,2.6102,2.75,233846,0
+LIDRW.US,D,20210125,000000,2.96,3.14,2.75,2.8,225520,0
+LIDRW.US,D,20210126,000000,2.75,2.98,2.72,2.77,85277,0
+LIDRW.US,D,20210127,000000,2.74,2.75,2.6,2.6,107295,0
+LIDRW.US,D,20210128,000000,2.56,2.65,2.4,2.55,114323,0
+LIDRW.US,D,20210129,000000,2.69,2.69,2.4,2.49,81698,0
+LIDRW.US,D,20210201,000000,2.5,2.73,2.25,2.66,145604,0
+LIDRW.US,D,20210202,000000,2.8,2.9826,2.6,2.775,77325,0
+LIDRW.US,D,20210203,000000,2.86,3,2.8,2.8999,140475,0
+LIDRW.US,D,20210204,000000,2.92,3.1,2.92,3.05,145938,0
+LIDRW.US,D,20210205,000000,3.1,3.15,3.03,3.1,188760,0
+LIDRW.US,D,20210208,000000,3.07,3.1199,3,3.1089,173456,0
+LIDRW.US,D,20210209,000000,3.1,3.13,3,3.01,221929,0
+LIDRW.US,D,20210210,000000,3.02,3.2,3,3.05,120504,0
+LIDRW.US,D,20210211,000000,3.1,3.2,3.01,3.01,63991,0
+LIDRW.US,D,20210212,000000,3.01,3.2,3.01,3.2,96406,0
+LIDRW.US,D,20210216,000000,3.2,3.3,3.11,3.27,120457,0
+LIDRW.US,D,20210217,000000,3.15,3.25,2.46,2.6,1424226,0
+LIDRW.US,D,20210218,000000,2.93,2.93,2.61,2.75,737187,0
+LIDRW.US,D,20210219,000000,2.85,3.09,2.76,2.84,369793,0
+LIDRW.US,D,20210222,000000,3,3,2.75,2.77,277125,0
+LIDRW.US,D,20210223,000000,2.6,2.65,2.09,2.17,756481,0
+LIDRW.US,D,20210224,000000,2.32,2.32,2.14,2.17,226977,0
+LIDRW.US,D,20210225,000000,2.2,2.615,2.06,2.1799,312328,0
+LIDRW.US,D,20210226,000000,2.02,2.207,1.8,2.05,208887,0
+LIDRW.US,D,20210301,000000,2.07,2.08,1.9,1.99,148669,0
+LIDRW.US,D,20210302,000000,2,2.02,1.79,1.83,120789,0
+LIDRW.US,D,20210303,000000,1.86,1.89,1.74,1.75,114730,0
+LIDRW.US,D,20210304,000000,1.74,1.7401,1.45,1.485,276535,0
+LIDRW.US,D,20210305,000000,1.42,1.55,1.18,1.45,250955,0
+LIDRW.US,D,20210308,000000,1.47,1.57,1.32,1.47,71756,0
+LIDRW.US,D,20210309,000000,1.47,1.48,1.37,1.4,162513,0
+LIDRW.US,D,20210310,000000,1.64,1.72,1.46,1.71,113493,0
+LIDRW.US,D,20210311,000000,1.8,1.88,1.6201,1.85,126067,0
+LIDRW.US,D,20210312,000000,1.94,1.99,1.6701,1.8,95139,0
+LIDRW.US,D,20210315,000000,1.94,1.94,1.62,1.7,137730,0
+LIDRW.US,D,20210316,000000,1.94,1.94,1.58,1.69,50887,0
+LIDRW.US,D,20210317,000000,1.75,1.75,1.61,1.65,27862,0
+LIDRW.US,D,20210318,000000,1.72,1.75,1.54,1.54,47941,0
+LIDRW.US,D,20210319,000000,1.54,1.7,1.519,1.63,254233,0
+LIDRW.US,D,20210322,000000,1.75,1.75,1.6,1.68,30308,0
+LIDRW.US,D,20210323,000000,1.74,1.74,1.575,1.64,93158,0
+LIDRW.US,D,20210324,000000,1.6,1.73,1.36,1.5,113422,0
+LIDRW.US,D,20210325,000000,1.35,1.39,1.15,1.3,115877,0
+LIDRW.US,D,20210326,000000,1.4,1.65,1.35,1.59,94259,0
+LIDRW.US,D,20210329,000000,1.66,1.66,1.49,1.55,154375,0
+LIDRW.US,D,20210330,000000,1.36,1.49,1.36,1.441,28587,0
+LIDRW.US,D,20210331,000000,1.46,1.47,1.41,1.41,16076,0
+LIDRW.US,D,20210401,000000,1.4,1.62,1.4,1.62,46431,0
+LIDRW.US,D,20210405,000000,1.49,1.52,1.37,1.49,97576,0
+LIDRW.US,D,20210406,000000,1.72,1.72,1.4101,1.62,100498,0
+LIDRW.US,D,20210407,000000,1.6,1.72,1.42,1.72,76127,0
+LIDRW.US,D,20210408,000000,1.7,1.7,1.48,1.68,52422,0
+LIDRW.US,D,20210409,000000,1.75,1.75,1.5,1.56,18639,0
+LIDRW.US,D,20210412,000000,1.51,1.53,1.42,1.42,14075,0
+LIDRW.US,D,20210413,000000,1.42,1.53,1.38,1.45,23862,0
+LIDRW.US,D,20210414,000000,1.6,1.6,1.28,1.29,69269,0
+LIDRW.US,D,20210415,000000,1.38,1.38,1.2,1.22,61770,0
+LIDRW.US,D,20210416,000000,1.26,1.2749,1.07,1.24,226511,0
+LIDRW.US,D,20210419,000000,1.39,1.39,1.17,1.35,140236,0
+LIDRW.US,D,20210420,000000,1.35,1.35,1.09,1.11,268212,0
+LIDRW.US,D,20210421,000000,1.11,1.175,1.07,1.15,99791,0
+LIDRW.US,D,20210422,000000,1.11,1.26,1.04,1.19,49359,0
+LIDRW.US,D,20210423,000000,1.08,1.25,1.07,1.22,31555,0
+LIDRW.US,D,20210426,000000,1.21,1.23,1.2,1.2299,127896,0
+LIDRW.US,D,20210427,000000,1.11,1.29,1.1,1.22,45615,0
+LIDRW.US,D,20210428,000000,1.2501,1.2507,1.16,1.25,17777,0
+LIDRW.US,D,20210429,000000,1.22,1.23,1.12,1.145,35020,0
+LIDRW.US,D,20210430,000000,1.1968,1.25,1.16,1.19,69323,0
+LIDRW.US,D,20210503,000000,1.26,1.3,1.21,1.25,165911,0
+LIDRW.US,D,20210504,000000,1.25,1.25,1.12,1.205,41364,0
+LIDRW.US,D,20210505,000000,1.24,1.33,1.15,1.33,191334,0
+LIDRW.US,D,20210506,000000,1.25,1.33,1.2,1.33,130125,0
+LIDRW.US,D,20210507,000000,1.3,1.3301,1.3,1.33,44988,0
+LIDRW.US,D,20210510,000000,1.3,1.34,1.26,1.29,44528,0
+LIDRW.US,D,20210511,000000,1.23,1.42,1.2,1.42,31111,0
+LIDRW.US,D,20210512,000000,1.5,1.5,1.3,1.35,18263,0
+LIDRW.US,D,20210513,000000,1.25,1.33,1.25,1.33,32773,0
+LIDRW.US,D,20210514,000000,1.27,1.41,1.26,1.38,77262,0
+LIDRW.US,D,20210517,000000,1.41,1.5,1.32,1.44,22770,0
+LIDRW.US,D,20210518,000000,1.37,1.5,1.36,1.49,64090,0
+LIDRW.US,D,20210519,000000,1.31,1.54,1.3,1.54,47982,0
+LIDRW.US,D,20210520,000000,1.31,1.59,1.31,1.49,3920,0
+LIDRW.US,D,20210521,000000,1.36,1.46,1.36,1.458,3533,0
+LIDRW.US,D,20210524,000000,1.55,1.55,1.2,1.35,26958,0
+LIDRW.US,D,20210525,000000,1.4,1.4001,1.34,1.34,7243,0
+LIDRW.US,D,20210526,000000,1.34,1.39,1.26,1.28,14488,0
+LIDRW.US,D,20210527,000000,1.23,1.3,1.22,1.2999,33015,0
+LIDRW.US,D,20210528,000000,1.23,1.29,1.19,1.2699,15092,0
+LIDRW.US,D,20210601,000000,1.28,1.3534,1.28,1.35,35674,0
+LIDRW.US,D,20210602,000000,1.32,1.42,1.3,1.4,104797,0
+LIDRW.US,D,20210603,000000,1.35,1.42,1.35,1.4,17723,0
+LIDRW.US,D,20210604,000000,1.4,1.4,1.37,1.37,3989,0
+LIDRW.US,D,20210607,000000,1.37,1.4,1.36,1.37,33737,0
+LIDRW.US,D,20210608,000000,1.3941,1.47,1.3,1.4,28422,0
+LIDRW.US,D,20210609,000000,1.48,1.57,1.43,1.53,43639,0
+LIDRW.US,D,20210610,000000,1.55,1.587,1.55,1.58,11758,0
+LIDRW.US,D,20210611,000000,1.62,1.72,1.55,1.6,31540,0
+LIDRW.US,D,20210614,000000,1.56,1.62,1.56,1.61,11483,0
+LIDRW.US,D,20210615,000000,1.66,1.66,1.61,1.61,11520,0
+LIDRW.US,D,20210616,000000,1.61,1.6101,1.61,1.61,15207,0
+LIDRW.US,D,20210617,000000,1.615,1.62,1.61,1.61,24142,0
+LIDRW.US,D,20210618,000000,1.62,1.635,1.62,1.62,7201,0
+LIDRW.US,D,20210621,000000,1.6301,1.73,1.63,1.65,6079,0
+LIDRW.US,D,20210622,000000,1.66,1.72,1.65,1.65,8688,0
+LIDRW.US,D,20210623,000000,1.68,1.6899,1.65,1.65,19478,0
+LIDRW.US,D,20210624,000000,1.67,1.68,1.66,1.66,6866,0
+LIDRW.US,D,20210625,000000,1.69,1.69,1.68,1.68,18912,0
+LIDRW.US,D,20210628,000000,1.66,1.69,1.66,1.68,18756,0
+LIDRW.US,D,20210629,000000,1.68,1.7,1.65,1.66,43872,0
+LIDRW.US,D,20210630,000000,1.66,1.6699,1.6,1.61,31530,0
+LIDRW.US,D,20210701,000000,1.68,1.68,1.58,1.59,11268,0
+LIDRW.US,D,20210702,000000,1.5601,1.6299,1.55,1.6299,5624,0
+LIDRW.US,D,20210706,000000,1.581,1.61,1.5501,1.61,10479,0
+LIDRW.US,D,20210707,000000,1.54,1.63,1.54,1.57,15461,0
+LIDRW.US,D,20210708,000000,1.55,1.55,1.52,1.53,12441,0
+LIDRW.US,D,20210709,000000,1.52,1.5699,1.51,1.525,26420,0
+LIDRW.US,D,20210712,000000,1.5399,1.5399,1.51,1.53,13931,0
+LIDRW.US,D,20210713,000000,1.51,1.5501,1.5,1.5501,15164,0
+LIDRW.US,D,20210714,000000,1.505,1.5499,1.46,1.525,25975,0
+LIDRW.US,D,20210715,000000,1.51,1.5201,1.51,1.51,36456,0
+LIDRW.US,D,20210716,000000,1.56,1.56,1.52,1.53,182734,0
+LIDRW.US,D,20210719,000000,1.45,1.53,1.45,1.53,107715,0
+LIDRW.US,D,20210720,000000,1.57,1.57,1.46,1.51,9460,0
+LIDRW.US,D,20210721,000000,1.52,1.7,1.515,1.7,257811,0
+LIDRW.US,D,20210722,000000,1.69,1.7,1.5492,1.5875,36251,0
+LIDRW.US,D,20210723,000000,1.55,1.6,1.55,1.575,6165,0
+LIDRW.US,D,20210726,000000,1.51,1.51,1.3597,1.3801,16939,0
+LIDRW.US,D,20210727,000000,1.38,1.54,1.38,1.54,28682,0
+LIDRW.US,D,20210728,000000,1.4514,1.4514,1.38,1.43,36337,0
+LIDRW.US,D,20210729,000000,1.4101,1.4101,1.385,1.4,120302,0
+LIDRW.US,D,20210730,000000,1.34,1.49,1.34,1.4897,33962,0
+LIDRW.US,D,20210802,000000,1.39,1.43,1.36,1.43,9924,0
+LIDRW.US,D,20210803,000000,1.4001,1.4001,1.28,1.34,17530,0
+LIDRW.US,D,20210804,000000,1.32,1.32,1.25,1.3105,11106,0
+LIDRW.US,D,20210805,000000,1.3471,1.3471,1.25,1.26,56318,0
+LIDRW.US,D,20210806,000000,1.26,1.36,1.26,1.315,21262,0
+LIDRW.US,D,20210809,000000,1.3,1.4337,1.3,1.34,21513,0
+LIDRW.US,D,20210810,000000,1.37,1.37,1.25,1.25,1842,0
+LIDRW.US,D,20210811,000000,1.2201,1.2201,1.2201,1.2201,469,0
+LIDRW.US,D,20210812,000000,1.32,1.32,1.05,1.1698,53974,0
+LIDRW.US,D,20210813,000000,1.06,1.27,0.989751,1.11,32697,0
+LIDRW.US,D,20210816,000000,1.15,1.17,0.99,1.05,21094,0
+LIDRW.US,D,20210817,000000,0.9,1.11,0.9,1.08,34051,0
+LIDRW.US,D,20210818,000000,0.8501,1.19,0.8501,0.98,175600,0
+LIDRW.US,D,20210819,000000,1.1099,1.12,0.98,0.9999,45387,0
+LIDRW.US,D,20210820,000000,0.9295,1.13,0.8895,1.1,82378,0
+LIDRW.US,D,20210823,000000,1.11,1.35,1.11,1.1806,104730,0
+LIDRW.US,D,20210824,000000,1.17,1.22,0.8252,1.16,55382,0
+LIDRW.US,D,20210825,000000,1.29,1.455,1.29,1.3534,58113,0
+LIDRW.US,D,20210826,000000,1.36,1.42,1.25,1.37,81805,0
+LIDRW.US,D,20210827,000000,1.3,1.455,1.3,1.38,41294,0
+LIDRW.US,D,20210830,000000,1.37,1.39,1.2701,1.35,21989,0
+LIDRW.US,D,20210831,000000,1.26,1.45,1,1.29,37480,0
+LIDRW.US,D,20210901,000000,1.29,1.3999,1.29,1.3999,1762,0
+LIDRW.US,D,20210902,000000,1.3,1.42,1.25,1.4,54367,0
+LIDRW.US,D,20210903,000000,1.3,1.74,1.3,1.64,128201,0
+LIDRW.US,D,20210907,000000,1.79,1.8227,1.32,1.34,72671,0
+LIDRW.US,D,20210908,000000,1.32,1.32,1.14,1.21,25212,0
+LIDRW.US,D,20210909,000000,1.31,1.33,1.17,1.17,9932,0
+LIDRW.US,D,20210910,000000,1.2,1.2499,1.14,1.21,10362,0
+LIDRW.US,D,20210913,000000,1.2999,1.2999,1.01,1.0999,2744,0
+LIDRW.US,D,20210914,000000,1.1,1.19,1.06,1.11,20805,0
+LIDRW.US,D,20210915,000000,1.12,1.12,0.96,1.02,31320,0
+LIDRW.US,D,20210916,000000,1.11,1.85,1.1075,1.6,539715,0
+LIDRW.US,D,20210917,000000,1.6,1.6,1.32,1.46,49945,0
+LIDRW.US,D,20210920,000000,1.4461,1.65,1.41,1.5099,26289,0
+LIDRW.US,D,20210921,000000,1.73,1.73,1.42,1.56,55436,0
+LIDRW.US,D,20210922,000000,1.56,1.7,1.45,1.53,23714,0
+LIDRW.US,D,20210923,000000,1.47,1.61,1.46,1.49,26526,0
+LIDRW.US,D,20210924,000000,1.43,1.5,1.2709,1.36,40899,0
+LIDRW.US,D,20210927,000000,1.32,1.33,1.21,1.25,49329,0
+LIDRW.US,D,20210928,000000,1.24,1.3,1.1338,1.17,92751,0
+LIDRW.US,D,20210929,000000,1.17,1.2599,1.15,1.17,36297,0
+LIDRW.US,D,20210930,000000,1.24,1.24,1.14,1.14,48429,0
+LIDRW.US,D,20211001,000000,1.13,1.1399,1.11,1.12,11927,0
+LIDRW.US,D,20211004,000000,1.07,1.1,0.97,0.9952,36361,0
+LIDRW.US,D,20211005,000000,1.09,1.09,0.82,0.87,48275,0
+LIDRW.US,D,20211006,000000,0.8,0.9899,0.8,0.8201,29992,0
+LIDRW.US,D,20211007,000000,0.83,0.94745,0.7501,0.78,45978,0
+LIDRW.US,D,20211008,000000,0.9,0.94,0.79,0.8434,17192,0
+LIDRW.US,D,20211011,000000,0.975,0.975,0.8,0.8217,12140,0
+LIDRW.US,D,20211012,000000,0.8447,0.9001,0.83,0.87,58199,0
+LIDRW.US,D,20211013,000000,0.85,0.97,0.8001,0.89245,58422,0
+LIDRW.US,D,20211014,000000,1.03,1.03,0.866801,0.9,31229,0
+LIDRW.US,D,20211015,000000,0.8859,0.9,0.88,0.9,3606,0
+LIDRW.US,D,20211018,000000,0.9,0.91,0.878499,0.8893,6907,0
+LIDRW.US,D,20211019,000000,0.9,0.91,0.853622,0.9,17483,0
+LIDRW.US,D,20211020,000000,0.919951,0.919951,0.82,0.82,3324,0
+LIDRW.US,D,20211021,000000,0.85,0.9399,0.85,0.851101,1410,0
+LIDRW.US,D,20211022,000000,0.86,0.9,0.8065,0.8102,56639,0
+LIDRW.US,D,20211025,000000,0.8,1.0001,0.8,0.9401,227563,0
+LIDRW.US,D,20211026,000000,1.59,2.3,1.15,1.2,3291681,0
+LIDRW.US,D,20211027,000000,1.15,1.2599,1.06,1.1246,204014,0
+LIDRW.US,D,20211028,000000,1.1,1.35,1,1.12,136225,0
+LIDRW.US,D,20211029,000000,1.225,1.3,1.11,1.275,74290,0
+LIDRW.US,D,20211101,000000,1.29,1.3199,1,1.24,190287,0
+LIDRW.US,D,20211102,000000,1.17,1.2399,1.12,1.155,35404,0
+LIDRW.US,D,20211103,000000,1.1101,1.34,1.1101,1.24,50389,0
+LIDRW.US,D,20211104,000000,1.24,1.24,1.14,1.2099,46648,0
+LIDRW.US,D,20211105,000000,1.19,1.2799,1.14,1.2727,33474,0
+LIDRW.US,D,20211108,000000,1.2301,1.38,1.23,1.31,135536,0
+LIDRW.US,D,20211109,000000,1.5,1.62,1.33,1.47,222933,0
+LIDRW.US,D,20211110,000000,1.38,1.4899,1.3504,1.38,72292,0
+LIDRW.US,D,20211111,000000,1.54,1.59,1.42,1.44,95880,0
+LIDRW.US,D,20211112,000000,1.15,1.26,1.07,1.16,89864,0
+LIDRW.US,D,20211115,000000,1.2,1.2,1.12,1.17,24574,0
+LIDRW.US,D,20211116,000000,1.17,1.2058,1.07,1.15,19964,0
+LIDRW.US,D,20211117,000000,1.18,1.23,1.1,1.1,14208,0
+LIDRW.US,D,20211118,000000,1.08,1.11,1.01,1.06,42242,0
+LIDRW.US,D,20211119,000000,1.03,1.14,1.02,1.04,66022,0
+LIDRW.US,D,20211122,000000,1.055,1.055,0.99,1.005,29450,0
+LIDRW.US,D,20211123,000000,1,1,0.945,0.9501,51640,0
+LIDRW.US,D,20211124,000000,0.9601,1.1386,0.9601,1.045,80971,0
+LIDRW.US,D,20211126,000000,0.9801,1.03,0.9801,1.03,9011,0
+LIDRW.US,D,20211129,000000,0.9801,1,0.8909,0.8909,215116,0
+LIDRW.US,D,20211130,000000,0.95005,0.985,0.79,0.85,202181,0
+LIDRW.US,D,20211201,000000,0.852,0.9299,0.694999,0.7999,464756,0
+LIDRW.US,D,20211202,000000,0.76,0.8,0.7122,0.76,29377,0
+LIDRW.US,D,20211203,000000,0.76,0.8149,0.69,0.7925,52599,0
+LIDRW.US,D,20211206,000000,0.794,0.794,0.6,0.7199,115258,0
+LIDRW.US,D,20211207,000000,0.750101,0.876,0.7032,0.7201,51235,0
+LIDRW.US,D,20211208,000000,0.72,0.92,0.702,0.85,127626,0
+LIDRW.US,D,20211209,000000,0.9198,0.9198,0.802,0.8149,2185,0
+LIDRW.US,D,20211210,000000,0.93,0.93,0.7601,0.885,40869,0
+LIDRW.US,D,20211213,000000,0.8601,0.9,0.815,0.85,9495,0
+LIDRW.US,D,20211214,000000,0.84,0.93,0.8,0.91,34857,0
+LIDRW.US,D,20211215,000000,0.94,0.94,0.85,0.91,72947,0
+LIDRW.US,D,20211216,000000,0.99,1.0108,0.8596,0.96,63577,0
+LIDRW.US,D,20211217,000000,1,1.01,0.801,1,42885,0
+LIDRW.US,D,20211220,000000,1.01,1.075,0.8932,1.075,14345,0
+LIDRW.US,D,20211221,000000,1.1,1.13,0.9427,1.02,56517,0
+LIDRW.US,D,20211222,000000,0.96,1.08,0.9012,0.93,20777,0
+LIDRW.US,D,20211223,000000,0.9201,1.08,0.9201,1.01,20692,0
+LIDRW.US,D,20211227,000000,0.9705,1.05,0.97,0.9804,6917,0
+LIDRW.US,D,20211228,000000,0.97,0.9799,0.82,0.8201,18709,0
+LIDRW.US,D,20211229,000000,0.87,0.8701,0.8,0.8,33071,0
+LIDRW.US,D,20211230,000000,0.9995,1,0.83,0.9399,31366,0
+LIDRW.US,D,20211231,000000,0.81,0.9301,0.81,0.9301,40519,0
+LIDRW.US,D,20220103,000000,0.9195,1.01,0.8202,0.9988,292515,0
+LIDRW.US,D,20220104,000000,1.1618,1.1799,0.83,0.86,18520,0
+LIDRW.US,D,20220105,000000,0.850201,0.8999,0.85,0.85,8649,0
+LIDRW.US,D,20220106,000000,0.85,0.8501,0.7501,0.7502,4043,0
+LIDRW.US,D,20220107,000000,0.760001,0.85,0.76,0.76,14235,0
+LIDRW.US,D,20220110,000000,0.72,0.779951,0.71,0.74995,2461,0
+LIDRW.US,D,20220111,000000,0.7286,0.7356,0.6101,0.67,42311,0
+LIDRW.US,D,20220112,000000,0.6551,0.689899,0.655,0.65504,12743,0
+LIDRW.US,D,20220113,000000,0.749799,0.7598,0.6002,0.6413,45130,0
+LIDRW.US,D,20220114,000000,0.6001,0.6099,0.5511,0.57,45026,0
+LIDRW.US,D,20220118,000000,0.87,0.87,0.551,0.551101,52405,0
+LIDRW.US,D,20220119,000000,0.55,0.5799,0.401501,0.401501,140871,0
+LIDRW.US,D,20220120,000000,0.5,0.5459,0.475051,0.475051,156973,0
+LIDRW.US,D,20220121,000000,0.455401,0.48,0.4203,0.4204,22837,0
+LIDRW.US,D,20220124,000000,0.4102,0.4333,0.36,0.38,129631,0
+LIDRW.US,D,20220125,000000,0.4301,0.4598,0.4,0.4298,28434,0
+LIDRW.US,D,20220126,000000,0.43,0.43,0.381201,0.42,61346,0
+LIDRW.US,D,20220127,000000,0.3801,0.4,0.3699,0.4,11088,0
+LIDRW.US,D,20220128,000000,0.3999,0.456751,0.37,0.4355,34896,0
+LIDRW.US,D,20220131,000000,0.405,0.4638,0.4,0.42,28698,0
+LIDRW.US,D,20220201,000000,0.42,0.43,0.3833,0.401,15021,0
+LIDRW.US,D,20220202,000000,0.4988,0.4988,0.3501,0.3843,46667,0
+LIDRW.US,D,20220203,000000,0.4,0.4257,0.3633,0.3982,14449,0
+LIDRW.US,D,20220204,000000,0.37,0.41,0.36,0.3802,42006,0
+LIDRW.US,D,20220207,000000,0.3402,0.3999,0.3402,0.3501,52480,0
+LIDRW.US,D,20220208,000000,0.39,0.44,0.3596,0.3707,301032,0
+LIDRW.US,D,20220209,000000,0.42,0.446203,0.3899,0.41125,90887,0
+LIDRW.US,D,20220210,000000,0.41,0.5,0.41,0.42,149141,0
+LIDRW.US,D,20220211,000000,0.45,0.5257,0.4,0.4372,95331,0
+LIDRW.US,D,20220214,000000,0.42,0.4751,0.42,0.44,30711,0
+LIDRW.US,D,20220215,000000,0.4699,0.5,0.4372,0.49,48903,0
+LIDRW.US,D,20220216,000000,0.4999,0.55,0.49,0.4988,70620,0
+LIDRW.US,D,20220217,000000,0.5488,0.5488,0.47,0.47,18271,0
+LIDRW.US,D,20220218,000000,0.4801,0.4801,0.4401,0.4401,25500,0
+LIDRW.US,D,20220222,000000,0.45,0.45,0.38,0.38,39608,0
+LIDRW.US,D,20220223,000000,0.399899,0.4366,0.3657,0.41,65180,0
+LIDRW.US,D,20220224,000000,0.39,0.4613,0.364,0.4436,53472,0
+LIDRW.US,D,20220225,000000,0.48,0.539899,0.4106,0.4402,16043,0
+LIDRW.US,D,20220228,000000,0.43,0.4842,0.364,0.4257,23867,0
+LIDRW.US,D,20220301,000000,0.4798,0.49,0.405,0.4227,36356,0
+LIDRW.US,D,20220302,000000,0.4799,0.49,0.4,0.4897,125523,0
+LIDRW.US,D,20220303,000000,0.48,0.5683,0.438,0.4791,30226,0
+LIDRW.US,D,20220304,000000,0.4795,0.5,0.4204,0.4515,41923,0
+LIDRW.US,D,20220307,000000,0.47,0.55,0.47,0.55,127763,0
+LIDRW.US,D,20220308,000000,0.5397,0.55,0.454975,0.5199,33255,0
+LIDRW.US,D,20220309,000000,0.4511,0.5799,0.4511,0.54,38108,0
+LIDRW.US,D,20220310,000000,0.5499,0.67,0.5499,0.67,67150,0
+LIDRW.US,D,20220311,000000,0.7199,0.77,0.7,0.7312,61962,0
+LIDRW.US,D,20220314,000000,0.8401,0.9,0.7351,0.76,21609,0
+LIDRW.US,D,20220315,000000,0.79,0.8801,0.67,0.8099,24459,0
+LIDRW.US,D,20220316,000000,0.8605,0.88,0.76,0.87,42102,0
+LIDRW.US,D,20220317,000000,0.9397,1,0.91,0.91,150260,0
+LIDRW.US,D,20220318,000000,0.97,1.04,0.9109,1.01,49776,0
+LIDRW.US,D,20220321,000000,1,1.06,0.94,0.99,66324,0
+LIDRW.US,D,20220322,000000,0.99,1.17,0.99,1.12,50377,0
+LIDRW.US,D,20220323,000000,0.9103,1.1089,0.9103,1.08,4472,0
+LIDRW.US,D,20220324,000000,1.0301,1.17,1.0301,1.15,37800,0
+LIDRW.US,D,20220325,000000,1.0017,1.1,1.0017,1.1,32931,0
+LIDRW.US,D,20220328,000000,0.7101,1.1,0.7101,0.9592,26469,0
+LIDRW.US,D,20220329,000000,0.9593,0.99,0.7614,0.9501,20719,0
+LIDRW.US,D,20220330,000000,1.065,1.18,1.04,1.13,47452,0
+LIDRW.US,D,20220331,000000,1.14,1.19,1.09,1.12,48250,0
+LIDRW.US,D,20220401,000000,1.19,1.26,1.121,1.18,41393,0
+LIDRW.US,D,20220404,000000,1.27,1.34,1.22,1.24,25496,0
+LIDRW.US,D,20220405,000000,1.26,1.26,1.2,1.22,5220,0
+LIDRW.US,D,20220406,000000,1.19,1.19,1.07,1.07,6258,0
+LIDRW.US,D,20220407,000000,1.08,1.1439,1.02,1.125,13677,0
+LIDRW.US,D,20220408,000000,1.15,1.15,0.9025,1.02,57390,0
+LIDRW.US,D,20220411,000000,1.05,1.16,0.9893,1,14245,0
+LIDRW.US,D,20220412,000000,1.1,1.29,1.01,1.045,137714,0
+LIDRW.US,D,20220413,000000,1.04,1.06,0.965,1.0001,35458,0
+LIDRW.US,D,20220414,000000,1.07,1.11,0.9772,1.05,256347,0
+LIDRW.US,D,20220418,000000,0.96,1.02,0.9101,0.9409,39009,0
+LIDRW.US,D,20220419,000000,0.9302,0.9401,0.9302,0.9401,901,0
+LIDRW.US,D,20220420,000000,0.9102,1.1099,0.9102,1.03,4490,0
+LIDRW.US,D,20220421,000000,1.05,1.12,0.9301,0.95,9558,0
+LIDRW.US,D,20220422,000000,0.9502,1.05,0.9101,0.9601,4147,0
+LIDRW.US,D,20220425,000000,1.02,1.27,0.9672,1.13,60132,0
+LIDRW.US,D,20220426,000000,1.05,1.2,1.05,1.06,64477,0
+LIDRW.US,D,20220427,000000,1.08,1.13,0.95,0.96,91556,0
+LIDRW.US,D,20220428,000000,1.02,1.06,0.9889,1.06,47074,0
+LIDRW.US,D,20220429,000000,1.14,1.16,1.075,1.075,24284,0
+LIDRW.US,D,20220502,000000,1.05,1.14,1.0316,1.1,59308,0
+LIDRW.US,D,20220503,000000,1.15,1.19,1.1,1.19,42009,0
+LIDRW.US,D,20220504,000000,1.17,1.26,1.13,1.2101,72193,0
+LIDRW.US,D,20220505,000000,1.14,1.18,1.06,1.08,38237,0
+LIDRW.US,D,20220506,000000,1.07,1.18,1.02,1.18,34827,0
+LIDRW.US,D,20220509,000000,1.11,1.131,0.92,0.94,28358,0
+LIDRW.US,D,20220510,000000,0.88,0.9302,0.8202,0.8301,4016,0
+LIDRW.US,D,20220511,000000,0.7002,0.7505,0.7002,0.7205,720,0
+LIDRW.US,D,20220512,000000,0.67,0.7644,0.61,0.7587,3609,0
+LIDRW.US,D,20220513,000000,0.9,1.0701,0.9,1.06,25236,0
+LIDRW.US,D,20220516,000000,1.1,1.25,1.04,1.2402,71762,0
+LIDRW.US,D,20220517,000000,1.28,1.28,1.185,1.23,5500,0
+LIDRW.US,D,20220518,000000,1.19,1.23,1.105,1.11,28697,0
+LIDRW.US,D,20220519,000000,1.18,1.21,1.13,1.13,8725,0
+LIDRW.US,D,20220520,000000,1.19,1.21,1.07,1.1,2526,0
+LIDRW.US,D,20220523,000000,1.18,1.22,1.04,1.04,59100,0
+LIDRW.US,D,20220524,000000,1.14,1.18,1.07,1.07,58102,0
+LIDRW.US,D,20220525,000000,1.1601,1.21,1.115,1.15,41292,0
+LIDRW.US,D,20220526,000000,1.23,1.28,1.16,1.28,24492,0
+LIDRW.US,D,20220527,000000,1.28,1.36,1.22,1.3,34826,0
+LIDRW.US,D,20220531,000000,1.34,1.38,1.24,1.25,96035,0
+LIDRW.US,D,20220601,000000,1.23,1.28,1.17,1.21,19760,0
+LIDRW.US,D,20220602,000000,1.2201,1.32,1.2201,1.25,114675,0
+LIDRW.US,D,20220603,000000,1.27,1.2702,1.12,1.18,13026,0
+LIDRW.US,D,20220606,000000,1.02,1.02,0.76,0.81,6588,0
+LIDRW.US,D,20220607,000000,0.77,0.81,0.65,0.6599,15469,0
+LIDRW.US,D,20220608,000000,0.65,0.889799,0.600101,0.600101,1472,0
+LIDRW.US,D,20220609,000000,0.65,0.8813,0.6,0.6,17706,0
+LIDRW.US,D,20220610,000000,0.6,0.6899,0.6,0.61,4180,0
+LIDRW.US,D,20220613,000000,0.5001,0.55,0.5,0.5,36605,0
+LIDRW.US,D,20220614,000000,0.5399,0.54,0.525,0.54,8681,0
+LIDRW.US,D,20220616,000000,0.5799,0.5898,0.5699,0.5699,2202,0
+LIDRW.US,D,20220617,000000,0.4951,0.541,0.4951,0.5301,7142,0
+LIDRW.US,D,20220621,000000,0.450397,0.47,0.4335,0.4335,30212,0
+LIDRW.US,D,20220622,000000,0.3601,0.44,0.3601,0.44,1837,0
+LIDRW.US,D,20220623,000000,0.42,0.42,0.42,0.42,665,0
+LIDRW.US,D,20220624,000000,0.37,0.4821,0.37,0.4821,690,0
+LIDRW.US,D,20220627,000000,0.4161,0.4699,0.3501,0.3601,17178,0
+LIDRW.US,D,20220628,000000,0.3801,0.3801,0.3801,0.3801,3617,0
+LIDRW.US,D,20220629,000000,0.38,0.3801,0.2937,0.327,33805,0
+LIDRW.US,D,20220630,000000,0.3003,0.3003,0.2651,0.2752,32386,0
+LIDRW.US,D,20220701,000000,0.32799,0.32799,0.32799,0.32799,4000,0
+LIDRW.US,D,20220705,000000,0.3,0.3001,0.3,0.3001,252,0
+LIDRW.US,D,20220706,000000,0.3287,0.3287,0.3287,0.3287,110,0
+LIDRW.US,D,20220707,000000,0.2861,0.2861,0.2861,0.2861,103,0
+LIDRW.US,D,20220708,000000,0.29,0.364,0.28,0.303,3074,0
+LIDRW.US,D,20220712,000000,0.328001,0.328001,0.2761,0.315,3399,0
+LIDRW.US,D,20220713,000000,0.32,0.32,0.32,0.32,1000,0
+LIDRW.US,D,20220714,000000,0.335,0.335,0.3,0.3,1231,0
+LIDRW.US,D,20220715,000000,0.32,0.3297,0.276,0.28,6248,0
+LIDRW.US,D,20220718,000000,0.379,0.379,0.33,0.33,1632,0
+LIDRW.US,D,20220719,000000,0.33,0.34,0.2801,0.293,57026,0
+LIDRW.US,D,20220721,000000,0.300101,0.300101,0.300101,0.300101,315,0
+LIDRW.US,D,20220722,000000,0.3815,0.3915,0.29,0.35,14020,0
+LIDRW.US,D,20220726,000000,0.3168,0.3468,0.315,0.3399,1375,0
+LIDRW.US,D,20220727,000000,0.295,0.295,0.28,0.28,6544,0
+LIDRW.US,D,20220728,000000,0.276,0.4119,0.276,0.4119,2460,0
+LIDRW.US,D,20220729,000000,0.37,0.3896,0.37,0.3896,700,0
+LIDRW.US,D,20220801,000000,0.36,0.36,0.36,0.36,1501,0
+LIDRW.US,D,20220802,000000,0.33,0.335,0.31,0.31,6459,0
+LIDRW.US,D,20220803,000000,0.3001,0.36,0.3001,0.3499,60546,0
+LIDRW.US,D,20220804,000000,0.35,0.36,0.33,0.3301,10582,0
+LIDRW.US,D,20220808,000000,0.4,0.4,0.33,0.33,7663,0
+LIDRW.US,D,20220810,000000,0.32,0.32,0.32,0.32,290,0
+LIDRW.US,D,20220811,000000,0.399799,0.3999,0.3201,0.3202,13603,0
+LIDRW.US,D,20220812,000000,0.35,0.35,0.28,0.3101,19808,0
+LIDRW.US,D,20220815,000000,0.3997,0.4,0.35,0.35,60720,0
+LIDRW.US,D,20220817,000000,0.39,0.39,0.3,0.3398,2915,0
+LIDRW.US,D,20220818,000000,0.3,0.3046,0.2761,0.3046,8456,0
+LIDRW.US,D,20220819,000000,0.276,0.28,0.276,0.28,952,0
+LIDRW.US,D,20220822,000000,0.276,0.28,0.26,0.26,43515,0
+LIDRW.US,D,20220823,000000,0.4059,0.4059,0.26,0.263,13572,0
+LIDRW.US,D,20220824,000000,0.3,0.3,0.3,0.3,599,0
+LIDRW.US,D,20220825,000000,0.262,0.262,0.2613,0.262,1550,0
+LIDRW.US,D,20220829,000000,0.285,0.285,0.26,0.27,4675,0
+LIDRW.US,D,20220830,000000,0.27,0.27,0.25,0.25,2101,0
+LIDRW.US,D,20220831,000000,0.3098,0.3098,0.25,0.25,3956,0
+LIDRW.US,D,20220901,000000,0.25,0.26,0.25,0.26,1443,0
+LIDRW.US,D,20220902,000000,0.25,0.259999,0.23,0.25,30150,0
+LIDRW.US,D,20220907,000000,0.25,0.2516,0.23,0.23,12785,0
+LIDRW.US,D,20220908,000000,0.23,0.235,0.2,0.2,35689,0
+LIDRW.US,D,20220909,000000,0.24,0.24,0.21,0.21,14850,0
+LIDRW.US,D,20220912,000000,0.215,0.239899,0.2102,0.239899,2315,0
+LIDRW.US,D,20220913,000000,0.215,0.24,0.2139,0.2139,15574,0
+LIDRW.US,D,20220914,000000,0.2899,0.2999,0.2141,0.23,15143,0
+LIDRW.US,D,20220915,000000,0.2706,0.2706,0.2287,0.2325,1124,0
+LIDRW.US,D,20220916,000000,0.25,0.25,0.25,0.25,150,0
+LIDRW.US,D,20220919,000000,0.215,0.215,0.215,0.215,350,0
+LIDRW.US,D,20220920,000000,0.215101,0.24745,0.17,0.17,26576,0
+LIDRW.US,D,20220921,000000,0.17,0.185,0.12375,0.135,45335,0
+LIDRW.US,D,20220922,000000,0.135,0.15,0.135,0.15,10311,0
+LIDRW.US,D,20220927,000000,0.18,0.19,0.151,0.151,6657,0
+LIDRW.US,D,20220928,000000,0.1729,0.1999,0.1212,0.1212,6598,0
+LIDRW.US,D,20220929,000000,0.14,0.1655,0.1216,0.1655,161431,0
+LIDRW.US,D,20220930,000000,0.175,0.1809,0.175,0.1809,11658,0
+LIDRW.US,D,20221003,000000,0.121,0.121,0.121,0.121,601,0
+LIDRW.US,D,20221004,000000,0.1301,0.18,0.1301,0.18,21994,0
+LIDRW.US,D,20221005,000000,0.18,0.18,0.1649,0.1649,30300,0
+LIDRW.US,D,20221006,000000,0.2879,0.2879,0.2879,0.2879,6060,0
+LIDRW.US,D,20221007,000000,0.16,0.1624,0.15,0.1624,2605,0
+LIDRW.US,D,20221010,000000,0.17,0.1899,0.17,0.1899,1400,0
+LIDRW.US,D,20221011,000000,0.121,0.121,0.121,0.121,1004,0
+LIDRW.US,D,20221013,000000,0.121,0.121,0.1101,0.1107,12647,0
+LIDRW.US,D,20221014,000000,0.120575,0.13,0.120575,0.13,1355,0
+LIDRW.US,D,20221017,000000,0.13,0.13,0.11,0.11,10777,0
+LIDRW.US,D,20221018,000000,0.11,0.11,0.0649,0.08,51037,0
+LIDRW.US,D,20221019,000000,0.0656,0.0657,0.05,0.0501,230405,0
+LIDRW.US,D,20221020,000000,0.0522,0.087899,0.0522,0.0815,6189,0
+LIDRW.US,D,20221021,000000,0.055,0.094,0.055,0.094,1075,0
+LIDRW.US,D,20221024,000000,0.12,0.12,0.10743,0.10743,735,0
+LIDRW.US,D,20221025,000000,0.055,0.138,0.055,0.1379,13900,0
+LIDRW.US,D,20221026,000000,0.09215,0.09215,0.09215,0.09215,788,0
+LIDRW.US,D,20221027,000000,0.12,0.125,0.0732,0.0732,43929,0
+LIDRW.US,D,20221028,000000,0.073,0.092051,0.0701,0.0701,2067,0
+LIDRW.US,D,20221031,000000,0.089799,0.1121,0.089799,0.1121,1700,0
+LIDRW.US,D,20221101,000000,0.090101,0.090101,0.090101,0.090101,500,0
+LIDRW.US,D,20221102,000000,0.09,0.09,0.09,0.09,1700,0
+LIDRW.US,D,20221103,000000,0.08,0.08,0.079899,0.079899,3639,0
+LIDRW.US,D,20221111,000000,0.07,0.0901,0.07,0.0901,5800,0
+LIDRW.US,D,20221114,000000,0.075,0.1221,0.075,0.0999,21110,0
+LIDRW.US,D,20221115,000000,0.1,0.1,0.0777,0.1,50322,0
+LIDRW.US,D,20221116,000000,0.0853,0.0853,0.06,0.065,21378,0
+LIDRW.US,D,20221117,000000,0.062,0.1,0.062,0.1,4120,0
+LIDRW.US,D,20221118,000000,0.07,0.09095,0.07,0.07,1350,0
+LIDRW.US,D,20221121,000000,0.07,0.07,0.06,0.07,7704,0
+LIDRW.US,D,20221122,000000,0.079,0.079,0.0734,0.0734,669,0
+LIDRW.US,D,20221123,000000,0.085,0.088,0.085,0.088,1118,0
+LIDRW.US,D,20221125,000000,0.1,0.135899,0.0999,0.130023,35534,0
+LIDRW.US,D,20221128,000000,0.11,0.11,0.0777,0.0803,22102,0
+LIDRW.US,D,20221129,000000,0.0882,0.0882,0.0882,0.0882,311,0
+LIDRW.US,D,20221130,000000,0.085,0.085,0.085,0.085,512,0
+LIDRW.US,D,20221201,000000,0.085,0.085,0.085,0.085,1016,0
+LIDRW.US,D,20221202,000000,0.1199,0.1199,0.095,0.099399,4237,0
+LIDRW.US,D,20221205,000000,0.1,0.1,0.1,0.1,525,0
+LIDRW.US,D,20221206,000000,0.0976,0.0976,0.086,0.086,2250,0
+LIDRW.US,D,20221207,000000,0.086,0.086,0.086,0.086,284,0
+LIDRW.US,D,20221208,000000,0.11093,0.11093,0.11093,0.11093,1000,0
+LIDRW.US,D,20221209,000000,0.1109,0.1109,0.1109,0.1109,200,0
+LIDRW.US,D,20221212,000000,0.0734,0.0735,0.0734,0.0735,216,0
+LIDRW.US,D,20221214,000000,0.0735,0.0735,0.066,0.066,7937,0
+LIDRW.US,D,20221216,000000,0.06,0.066,0.06,0.066,1512,0
+LIDRW.US,D,20221219,000000,0.06,0.06,0.055,0.0594,6748,0
+LIDRW.US,D,20221220,000000,0.051,0.0511,0.051,0.0511,2291,0
+LIDRW.US,D,20221221,000000,0.0598,0.0599,0.051,0.0519,2515,0
+LIDRW.US,D,20221223,000000,0.06,0.068,0.0427,0.0679,18121,0
+LIDRW.US,D,20221227,000000,0.0427,0.0599,0.04,0.0599,12852,0
+LIDRW.US,D,20221228,000000,0.0451,0.0501,0.04,0.045101,25451,0
+LIDRW.US,D,20221229,000000,0.043,0.06,0.043,0.044705,2922,0
+LIDRW.US,D,20221230,000000,0.04,0.0436,0.04,0.04,13148,0
+LIDRW.US,D,20230103,000000,0.05,0.05,0.05,0.05,2111,0
+LIDRW.US,D,20230104,000000,0.05,0.05,0.044999,0.044999,925,0
+LIDRW.US,D,20230105,000000,0.05,0.0526,0.04,0.0526,14739,0
+LIDRW.US,D,20230106,000000,0.1175,0.1175,0.0401,0.0501,5320,0
+LIDRW.US,D,20230109,000000,0.0501,0.0973,0.05,0.068151,20366,0
+LIDRW.US,D,20230110,000000,0.066,0.066,0.0561,0.0561,39470,0
+LIDRW.US,D,20230111,000000,0.0606,0.085,0.0606,0.0801,8500,0
+LIDRW.US,D,20230112,000000,0.085,0.085,0.072851,0.075,9850,0
+LIDRW.US,D,20230113,000000,0.056,0.0925,0.05,0.05,3953,0
+LIDRW.US,D,20230117,000000,0.0501,0.0945,0.05,0.0552,21049,0
+LIDRW.US,D,20230118,000000,0.06,0.085,0.06,0.0774,2660,0
+LIDRW.US,D,20230119,000000,0.06,0.06,0.055,0.0552,48968,0
+LIDRW.US,D,20230120,000000,0.065,0.0675,0.065,0.0675,9041,0
+LIDRW.US,D,20230123,000000,0.0772,0.08,0.062,0.062,11700,0
+LIDRW.US,D,20230124,000000,0.06,0.0686,0.06,0.064401,4075,0
+LIDRW.US,D,20230126,000000,0.0506,0.0729,0.0506,0.0729,2416,0
+LIDRW.US,D,20230130,000000,0.0606,0.07,0.0606,0.065,1710,0
+LIDRW.US,D,20230131,000000,0.06,0.0602,0.06,0.0602,1385,0
+LIDRW.US,D,20230201,000000,0.06,0.094299,0.06,0.087,5165,0
+LIDRW.US,D,20230202,000000,0.052,0.071001,0.052,0.071001,13396,0
+LIDRW.US,D,20230203,000000,0.055,0.1,0.055,0.1,70801,0
+LIDRW.US,D,20230206,000000,0.1,0.11,0.1,0.1,1218,0
+LIDRW.US,D,20230207,000000,0.0651,0.1,0.0651,0.1,350,0
+LIDRW.US,D,20230208,000000,0.095,0.095,0.095,0.095,200,0
+LIDRW.US,D,20230209,000000,0.0817,0.0817,0.066,0.066,2107,0
+LIDRW.US,D,20230215,000000,0.09,0.09,0.0899,0.09,19500,0
+LIDRW.US,D,20230216,000000,0.0556,0.075,0.0556,0.0602,4810,0
+LIDRW.US,D,20230217,000000,0.089,0.092,0.089,0.09,30200,0
+LIDRW.US,D,20230221,000000,0.0632,0.0632,0.0622,0.0622,400,0
+LIDRW.US,D,20230222,000000,0.0662,0.0662,0.0662,0.0662,1233,0
+LIDRW.US,D,20230223,000000,0.078,0.078,0.055,0.055,2047,0
+LIDRW.US,D,20230224,000000,0.06,0.0708,0.06,0.0708,1200,0
+LIDRW.US,D,20230227,000000,0.0664,0.0664,0.0664,0.0664,110,0
+LIDRW.US,D,20230228,000000,0.063,0.063,0.063,0.063,2000,0
+LIDRW.US,D,20230301,000000,0.0606,0.0925,0.06,0.0925,1274,0
+LIDRW.US,D,20230302,000000,0.09,0.09,0.0739,0.0874,3300,0
+LIDRW.US,D,20230303,000000,0.0845,0.085,0.0726,0.0807,6200,0
+LIDRW.US,D,20230306,000000,0.08,0.08,0.08,0.08,300,0
+LIDRW.US,D,20230307,000000,0.06,0.075,0.06,0.0615,6550,0
+LIDRW.US,D,20230309,000000,0.06,0.06,0.06,0.06,101,0
+LIDRW.US,D,20230310,000000,0.062,0.0621,0.062,0.0621,10628,0
+LIDRW.US,D,20230313,000000,0.06,0.0725,0.06,0.0725,7570,0
+LIDRW.US,D,20230314,000000,0.0556,0.065,0.05,0.065,43300,0
+LIDRW.US,D,20230315,000000,0.05,0.05,0.0494,0.05,34581,0
+LIDRW.US,D,20230316,000000,0.0513,0.0518,0.049,0.049,2050,0
+LIDRW.US,D,20230317,000000,0.0488,0.0488,0.0488,0.0488,118,0
+LIDRW.US,D,20230320,000000,0.0472,0.0473,0.035,0.0351,25385,0
+LIDRW.US,D,20230321,000000,0.043375,0.043375,0.043375,0.043375,118,0
+LIDRW.US,D,20230322,000000,0.0355,0.0395,0.0355,0.0371,2100,0
+LIDRW.US,D,20230323,000000,0.039,0.039,0.035,0.037,7800,0
+LIDRW.US,D,20230324,000000,0.0375,0.0375,0.0367,0.0369,5618,0
+LIDRW.US,D,20230327,000000,0.036556,0.039,0.035,0.039,3005,0
+LIDRW.US,D,20230328,000000,0.039,0.039,0.037,0.037,1700,0
+LIDRW.US,D,20230329,000000,0.040393,0.0449,0.040101,0.0439,7109,0
+LIDRW.US,D,20230330,000000,0.04175,0.0428,0.04,0.04,12905,0
+LIDRW.US,D,20230331,000000,0.0459,0.0515,0.0405,0.0515,11367,0
+LIDRW.US,D,20230403,000000,0.0402,0.0402,0.0402,0.0402,100,0
+LIDRW.US,D,20230404,000000,0.0404,0.04999,0.04,0.04,11700,0
+LIDRW.US,D,20230405,000000,0.036,0.0373,0.035,0.0372,27139,0
+LIDRW.US,D,20230406,000000,0.0333,0.0333,0.0315,0.0315,3333,0
+LIDRW.US,D,20230410,000000,0.0318,0.0366,0.0318,0.0366,240,0
+LIDRW.US,D,20230411,000000,0.039899,0.0399,0.0315,0.0315,1500,0
+LIDRW.US,D,20230412,000000,0.031601,0.031601,0.031601,0.031601,100,0
+LIDRW.US,D,20230414,000000,0.0318,0.04,0.0262,0.0262,23784,0
+LIDRW.US,D,20230417,000000,0.0262,0.055,0.0256,0.0299,12034,0
+LIDRW.US,D,20230418,000000,0.0262,0.0298,0.0262,0.0291,4508,0
+LIDRW.US,D,20230419,000000,0.0292,0.0292,0.029,0.029,1159,0
+LIDRW.US,D,20230420,000000,0.0266,0.03,0.0265,0.03,3000,0
+LIDRW.US,D,20230424,000000,0.03,0.03,0.03,0.03,105,0
+LIDRW.US,D,20230426,000000,0.0297,0.03,0.023,0.0244,29427,0
+LIDRW.US,D,20230427,000000,0.0228,0.023,0.0171,0.0179,33125,0
+LIDRW.US,D,20230428,000000,0.0248,0.025,0.0218,0.025,16840,0
+LIDRW.US,D,20230501,000000,0.0247,0.0249,0.0171,0.0249,5425,0
+LIDRW.US,D,20230502,000000,0.0386,0.0409,0.0386,0.04,8500,0
+LIDRW.US,D,20230503,000000,0.0389,0.0389,0.0181,0.0181,280,0
+LIDRW.US,D,20230504,000000,0.0182,0.0268,0.0181,0.0268,13100,0
+LIDRW.US,D,20230505,000000,0.0303,0.0306,0.03,0.03,15501,0
+LIDRW.US,D,20230508,000000,0.0191,0.0251,0.0191,0.0251,535,0
+LIDRW.US,D,20230509,000000,0.028599,0.028599,0.028599,0.028599,110,0
+LIDRW.US,D,20230510,000000,0.0275,0.0275,0.0201,0.0275,14210,0
+LIDRW.US,D,20230511,000000,0.0279,0.0279,0.0279,0.0279,296,0
+LIDRW.US,D,20230512,000000,0.0203,0.0279,0.0201,0.0279,7800,0
+LIDRW.US,D,20230515,000000,0.0218,0.0256,0.0137,0.0137,45810,0
+LIDRW.US,D,20230516,000000,0.0189,0.0275,0.017,0.017,11786,0
+LIDRW.US,D,20230517,000000,0.019001,0.019001,0.016049,0.0164,17852,0
+LIDRW.US,D,20230518,000000,0.0198,0.0198,0.0152,0.0172,1240,0
+LIDRW.US,D,20230519,000000,0.0172,0.0172,0.0172,0.0172,3557,0
+LIDRW.US,D,20230522,000000,0.0172,0.0189,0.0152,0.0152,7075,0
+LIDRW.US,D,20230523,000000,0.0154,0.0154,0.015,0.015,13272,0
+LIDRW.US,D,20230525,000000,0.0159,0.016,0.0159,0.016,2100,0
+LIDRW.US,D,20230526,000000,0.0153,0.0302,0.0152,0.0155,2610,0
+LIDRW.US,D,20230530,000000,0.0227,0.0227,0.0185,0.0208,6375,0
+LIDRW.US,D,20230531,000000,0.0137,0.0195,0.0136,0.014,97010,0
+LIDRW.US,D,20230601,000000,0.0144,0.0241,0.0101,0.0101,51392,0
+LIDRW.US,D,20230602,000000,0.015,0.0235,0.011,0.0225,2903,0
+LIDRW.US,D,20230605,000000,0.0194,0.0245,0.0194,0.0237,70166,0
+LIDRW.US,D,20230606,000000,0.0219,0.0219,0.0219,0.0219,2400,0
+LIDRW.US,D,20230607,000000,0.0109,0.0228,0.0109,0.0224,1319,0
+LIDRW.US,D,20230608,000000,0.0215,0.0215,0.021,0.0212,6853,0
+LIDRW.US,D,20230609,000000,0.021,0.021,0.0198,0.02,4736,0
+LIDRW.US,D,20230612,000000,0.015,0.0151,0.015,0.015,3000,0
+LIDRW.US,D,20230613,000000,0.015,0.015,0.015,0.015,4942,0
+LIDRW.US,D,20230614,000000,0.015,0.0186,0.0125,0.0186,5230,0
+LIDRW.US,D,20230615,000000,0.0193,0.0193,0.0185,0.0186,10974,0
+LIDRW.US,D,20230616,000000,0.015,0.0194,0.012,0.0121,25550,0
+LIDRW.US,D,20230620,000000,0.015,0.015,0.015,0.015,1403,0
+LIDRW.US,D,20230621,000000,0.0164,0.0164,0.0164,0.0164,6004,0
+LIDRW.US,D,20230622,000000,0.015,0.015,0.01,0.01,379914,0
+LIDRW.US,D,20230623,000000,0.0151,0.0198,0.015,0.0173,11960,0
+LIDRW.US,D,20230626,000000,0.0132,0.0132,0.0132,0.0132,2025,0
+LIDRW.US,D,20230627,000000,0.0132,0.0132,0.0101,0.0101,1178,0
+LIDRW.US,D,20230628,000000,0.0101,0.0101,0.01,0.01,72000,0
+LIDRW.US,D,20230629,000000,0.01,0.0143,0.0088,0.0106,97802,0
+LIDRW.US,D,20230630,000000,0.01,0.01,0.0093,0.0094,600,0
+LIDRW.US,D,20230703,000000,0.0089,0.009,0.0089,0.0089,29814,0
+LIDRW.US,D,20230705,000000,0.01,0.01,0.0095,0.01,5271,0
+LIDRW.US,D,20230707,000000,0.0148,0.0149,0.0101,0.0149,12000,0
+LIDRW.US,D,20230710,000000,0.0148,0.0148,0.01,0.0101,2304,0
+LIDRW.US,D,20230712,000000,0.0102,0.0104,0.0089,0.0089,97056,0
+LIDRW.US,D,20230713,000000,0.0127,0.0198,0.0127,0.0198,32450,0
+LIDRW.US,D,20230714,000000,0.0195,0.0197,0.0101,0.0104,1920,0
+LIDRW.US,D,20230717,000000,0.0156,0.0196,0.0089,0.0089,27100,0
+LIDRW.US,D,20230718,000000,0.0172,0.021899,0.0172,0.018,5738,0
+LIDRW.US,D,20230719,000000,0.019,0.021,0.019,0.021,3758,0
+LIDRW.US,D,20230720,000000,0.021,0.021,0.0089,0.0089,5634,0
+LIDRW.US,D,20230721,000000,0.0102,0.0199,0.0102,0.0105,5561,0
+LIDRW.US,D,20230724,000000,0.0111,0.0111,0.0111,0.0111,113,0
+LIDRW.US,D,20230725,000000,0.0109,0.02,0.0108,0.0199,2796,0
+LIDRW.US,D,20230726,000000,0.0196,0.02,0.0196,0.02,21541,0
+LIDRW.US,D,20230727,000000,0.020101,0.020101,0.0198,0.02,13624,0
+LIDRW.US,D,20230728,000000,0.0221,0.0395,0.0221,0.0395,17820,0
+LIDRW.US,D,20230731,000000,0.0389,0.04,0.025,0.0391,137989,0
+LIDRW.US,D,20230801,000000,0.04,0.042707,0.035,0.0426,478012,0
+LIDRW.US,D,20230802,000000,0.05,0.084,0.0332,0.0402,332038,0
+LIDRW.US,D,20230803,000000,0.0499,0.0499,0.0322,0.043,287269,0
+LIDRW.US,D,20230804,000000,0.0486,0.0486,0.0359,0.0402,54450,0
+LIDRW.US,D,20230807,000000,0.044599,0.044599,0.031101,0.04,10047,0
+LIDRW.US,D,20230808,000000,0.031,0.0353,0.031,0.032899,43806,0
+LIDRW.US,D,20230810,000000,0.039,0.039,0.029,0.033,86478,0
+LIDRW.US,D,20230811,000000,0.0292,0.0292,0.029,0.029,6810,0
+LIDRW.US,D,20230815,000000,0.035,0.035,0.0201,0.0201,2413,0
+LIDRW.US,D,20230816,000000,0.04,0.04,0.034149,0.034151,3600,0
+LIDRW.US,D,20230817,000000,0.0349,0.0349,0.0297,0.03,10200,0
+LIDRW.US,D,20230818,000000,0.0299,0.03,0.0205,0.02525,14932,0
+LIDRW.US,D,20230821,000000,0.0297,0.03,0.0297,0.03,5001,0
+LIDRW.US,D,20230822,000000,0.02525,0.0255,0.0205,0.0205,3499,0
+LIDRW.US,D,20230824,000000,0.0205,0.032,0.0205,0.032,3493,0
+LIDRW.US,D,20230825,000000,0.0298,0.0298,0.02,0.02585,5148,0
+LIDRW.US,D,20230828,000000,0.02,0.02,0.02,0.02,1100,0
+LIDRW.US,D,20230829,000000,0.02,0.02,0.02,0.02,1070,0
+LIDRW.US,D,20230830,000000,0.02,0.0292,0.0151,0.0151,68041,0
+LIDRW.US,D,20230831,000000,0.02115,0.02115,0.018651,0.018651,5812,0
+LIDRW.US,D,20230901,000000,0.018499,0.021,0.018499,0.021,1282,0
+LIDRW.US,D,20230905,000000,0.0248,0.025,0.02,0.02,1042,0
+LIDRW.US,D,20230907,000000,0.0248,0.025,0.016,0.0205,16450,0
+LIDRW.US,D,20230911,000000,0.017,0.0171,0.016,0.016,10859,0
+LIDRW.US,D,20230912,000000,0.016,0.020501,0.016,0.0198,418,0
+LIDRW.US,D,20230913,000000,0.02,0.02,0.02,0.02,801,0
+LIDRW.US,D,20230914,000000,0.02,0.024899,0.02,0.024899,5100,0
+LIDRW.US,D,20230915,000000,0.022501,0.022501,0.022501,0.022501,245,0
+LIDRW.US,D,20230918,000000,0.0225,0.0225,0.0225,0.0225,1110,0
+LIDRW.US,D,20230919,000000,0.02,0.02,0.0161,0.0165,9726,0
+LIDRW.US,D,20230922,000000,0.0187,0.0187,0.0187,0.0187,388,0
+LIDRW.US,D,20230925,000000,0.021851,0.021851,0.01935,0.01935,1130,0
+LIDRW.US,D,20230926,000000,0.0187,0.0187,0.0187,0.0187,150,0
+LIDRW.US,D,20230927,000000,0.0183,0.0187,0.013,0.013541,31075,0
+LIDRW.US,D,20230929,000000,0.011,0.011,0.011,0.011,1050,0
+LIDRW.US,D,20231002,000000,0.0111,0.02,0.0101,0.02,42669,0
+LIDRW.US,D,20231003,000000,0.0122,0.0122,0.0121,0.0122,10545,0
+LIDRW.US,D,20231004,000000,0.013,0.013,0.0091,0.01,216275,0
+LIDRW.US,D,20231005,000000,0.0117,0.0129,0.0105,0.0105,25732,0
+LIDRW.US,D,20231006,000000,0.012101,0.012101,0.012,0.012,5000,0
+LIDRW.US,D,20231010,000000,0.01,0.0111,0.01,0.0111,2784,0
+LIDRW.US,D,20231011,000000,0.01,0.011,0.01,0.0101,1825,0
+LIDRW.US,D,20231012,000000,0.0108,0.0108,0.0096,0.0099,7166,0
+LIDRW.US,D,20231013,000000,0.0105,0.011,0.0092,0.011,11831,0
+LIDRW.US,D,20231016,000000,0.0092,0.0092,0.0092,0.0092,200,0
+LIDRW.US,D,20231017,000000,0.0092,0.013,0.0092,0.013,10583,0
+LIDRW.US,D,20231019,000000,0.0092,0.013,0.0092,0.013,3539,0
+LIDRW.US,D,20231020,000000,0.01,0.01,0.01,0.01,200,0
+LIDRW.US,D,20231023,000000,0.01,0.01,0.0092,0.01,9732,0
+LIDRW.US,D,20231024,000000,0.01,0.01,0.0099,0.01,2639,0
+LIDRW.US,D,20231025,000000,0.01,0.01,0.0098,0.0099,11814,0
+LIDRW.US,D,20231026,000000,0.0093,0.0113,0.0092,0.0092,75444,0
+LIDRW.US,D,20231027,000000,0.0113,0.0114,0.0113,0.0114,524,0
+LIDRW.US,D,20231031,000000,0.01,0.0114,0.0098,0.0098,20718,0
+LIDRW.US,D,20231101,000000,0.0103,0.011,0.0092,0.011,29562,0
+LIDRW.US,D,20231102,000000,0.0129,0.013,0.0099,0.0099,672,0
+LIDRW.US,D,20231103,000000,0.0099,0.01,0.0092,0.0092,13400,0
+LIDRW.US,D,20231106,000000,0.0129,0.0175,0.0129,0.0175,3179,0
+LIDRW.US,D,20231108,000000,0.0173,0.0173,0.0093,0.0093,2001,0
+LIDRW.US,D,20231109,000000,0.0095,0.0122,0.0092,0.0122,6149,0
+LIDRW.US,D,20231110,000000,0.0093,0.01,0.0092,0.0093,486,0
+LIDRW.US,D,20231113,000000,0.0139,0.014,0.0136,0.0137,14095,0
+LIDRW.US,D,20231114,000000,0.0167,0.018,0.0167,0.018,23000,0
+LIDRW.US,D,20231115,000000,0.0175,0.0175,0.011,0.011,3315,0
+LIDRW.US,D,20231116,000000,0.01,0.01,0.0092,0.0092,9439,0
+LIDRW.US,D,20231117,000000,0.0092,0.011295,0.0092,0.011295,10100,0
+LIDRW.US,D,20231120,000000,0.0095,0.0209,0.0095,0.0199,22064,0
+LIDRW.US,D,20231121,000000,0.011,0.011,0.0101,0.0102,2012,0
+LIDRW.US,D,20231122,000000,0.0102,0.0122,0.0092,0.0093,28374,0
+LIDRW.US,D,20231124,000000,0.0092,0.0092,0.007,0.0073,111970,0
+LIDRW.US,D,20231127,000000,0.0073,0.0073,0.0042,0.0046,46221,0
+LIDRW.US,D,20231128,000000,0.005,0.0051,0.0043,0.0044,53280,0
+LIDRW.US,D,20231129,000000,0.005,0.01,0.0042,0.0081,14848,0
+LIDRW.US,D,20231130,000000,0.01,0.01,0.0053,0.0053,1409,0
+LIDRW.US,D,20231201,000000,0.0053,0.01,0.0046,0.01,6472,0
+LIDRW.US,D,20231204,000000,0.0099,0.01,0.0055,0.0056,1100,0
+LIDRW.US,D,20231205,000000,0.0057,0.0057,0.0053,0.0053,1000,0
+LIDRW.US,D,20231206,000000,0.0107,0.01085,0.005,0.005,4153,0
+LIDRW.US,D,20231207,000000,0.005,0.0051,0.005,0.0051,800,0
+LIDRW.US,D,20231208,000000,0.005,0.01,0.005,0.01,2604,0
+LIDRW.US,D,20231211,000000,0.01,0.01,0.0067,0.0068,15981,0
+LIDRW.US,D,20231212,000000,0.01,0.0101,0.006,0.006,77100,0
+LIDRW.US,D,20231213,000000,0.006,0.006,0.006,0.006,10000,0
+LIDRW.US,D,20231214,000000,0.006,0.006,0.0042,0.0043,44259,0
+LIDRW.US,D,20231215,000000,0.0043,0.0055,0.0039,0.0049,69779,0
+LIDRW.US,D,20231218,000000,0.0049,0.0083,0.0036,0.0037,63216,0
+LIDRW.US,D,20231219,000000,0.005,0.0082,0.005,0.0051,21635,0
+LIDRW.US,D,20231220,000000,0.005,0.0078,0.0036,0.0077,72184,0
+LIDRW.US,D,20231221,000000,0.0077,0.0077,0.0031,0.005,27779,0
+LIDRW.US,D,20231222,000000,0.005,0.008,0.005,0.006,22790,0
+LIDRW.US,D,20231226,000000,0.006,0.008,0.0025,0.005,85132,0
+LIDRW.US,D,20231227,000000,0.0031,0.0079,0.003,0.0033,95746,0
+LIDRW.US,D,20231228,000000,0.0028,0.01,0.0028,0.01,149651,0
+LIDRW.US,D,20231229,000000,0.005,0.01,0.005,0.006,28454,0
+LIDRW.US,D,20240102,000000,0.01,0.01,0.009,0.009,3699,0
+LIDRW.US,D,20240104,000000,0.0079,0.0079,0.0078,0.0078,1500,0
+LIDRW.US,D,20240108,000000,0.0065,0.0065,0.006,0.006,18018,0
+LIDRW.US,D,20240109,000000,0.0061,0.0061,0.0061,0.0061,4500,0
+LIDRW.US,D,20240110,000000,0.0061,0.0061,0.0061,0.0061,10000,0
+LIDRW.US,D,20240111,000000,0.0062,0.0082,0.0062,0.0081,7912,0
+LIDRW.US,D,20240112,000000,0.0085,0.009,0.0065,0.0085,23575,0
+LIDRW.US,D,20240116,000000,0.0085,0.01,0.007,0.01,14771,0
+LIDRW.US,D,20240117,000000,0.0099,0.01,0.0064,0.0066,85772,0
+LIDRW.US,D,20240118,000000,0.0066,0.0066,0.006,0.006,3710,0
+LIDRW.US,D,20240119,000000,0.0062,0.0062,0.005,0.0059,307962,0
+LIDRW.US,D,20240122,000000,0.006,0.006,0.0033,0.0048,30906,0
+LIDRW.US,D,20240123,000000,0.0048,0.0048,0.0048,0.0048,12179,0
+LIDRW.US,D,20240129,000000,0.006,0.006,0.004,0.004,6155,0
+LIDRW.US,D,20240130,000000,0.0049,0.0049,0.0039,0.00395,39790,0
+LIDRW.US,D,20240131,000000,0.0039,0.0039,0.0039,0.0039,100,0
+LIDRW.US,D,20240201,000000,0.0039,0.006,0.0039,0.006,1865,0
+LIDRW.US,D,20240202,000000,0.006,0.007,0.0039,0.0059,46900,0
+LIDRW.US,D,20240205,000000,0.007,0.007,0.0037,0.006,32060,0
+LIDRW.US,D,20240206,000000,0.006,0.006,0.0033,0.0059,18022,0
+LIDRW.US,D,20240207,000000,0.0035,0.007,0.0035,0.00657,21800,0
+LIDRW.US,D,20240208,000000,0.007,0.007,0.0069,0.0069,21128,0
+LIDRW.US,D,20240209,000000,0.007,0.007,0.0048,0.0048,26780,0
+LIDRW.US,D,20240212,000000,0.0088,0.01,0.004,0.0094,85328,0
+LIDRW.US,D,20240213,000000,0.0093,0.0094,0.0048,0.0055,38893,0
+LIDRW.US,D,20240214,000000,0.0096,0.0096,0.0043,0.0043,23567,0
+LIDRW.US,D,20240215,000000,0.0099,0.01,0.0043,0.0094,38628,0
+LIDRW.US,D,20240216,000000,0.0099,0.0099,0.0048,0.0093,77009,0
+LIDRW.US,D,20240220,000000,0.0051,0.0092,0.0045,0.0061,36715,0
+LIDRW.US,D,20240221,000000,0.0084,0.009,0.0053,0.009,19530,0
+LIDRW.US,D,20240222,000000,0.009,0.01,0.0056,0.0061,56489,0
+LIDRW.US,D,20240223,000000,0.0061,0.01,0.0061,0.0062,43733,0
+LIDRW.US,D,20240226,000000,0.0095,0.0122,0.0062,0.0107,113403,0
+LIDRW.US,D,20240227,000000,0.0107,0.012,0.0066,0.01,31812,0
+LIDRW.US,D,20240228,000000,0.0069,0.0149,0.0068,0.01025,43493,0
+LIDRW.US,D,20240229,000000,0.0077,0.01,0.007,0.01,19389,0
+LIDRW.US,D,20240301,000000,0.007,0.01,0.007,0.01,3802,0
+LIDRW.US,D,20240304,000000,0.0096,0.0097,0.007,0.0096,26756,0
+LIDRW.US,D,20240305,000000,0.01,0.01,0.0083,0.0098,20747,0
+LIDRW.US,D,20240306,000000,0.0099,0.0099,0.0065,0.0065,3631,0
+LIDRW.US,D,20240307,000000,0.0099,0.0099,0.0067,0.0077,12836,0
+LIDRW.US,D,20240308,000000,0.0098,0.0099,0.009,0.0098,30905,0
+LIDRW.US,D,20240311,000000,0.0099,0.0099,0.0069,0.007,34165,0
+LIDRW.US,D,20240312,000000,0.0072,0.0072,0.0072,0.0072,5301,0
+LIDRW.US,D,20240313,000000,0.0072,0.0093,0.0072,0.0072,6144,0
+LIDRW.US,D,20240314,000000,0.0072,0.0085,0.0072,0.0085,57970,0
+LIDRW.US,D,20240315,000000,0.0085,0.0099,0.0085,0.0098,119416,0
+LIDRW.US,D,20240318,000000,0.0097,0.0149,0.0097,0.014,846994,0
+LIDRW.US,D,20240319,000000,0.01,0.014399,0.009,0.0123,33266,0
+LIDRW.US,D,20240320,000000,0.009,0.025,0.009,0.0189,567569,0
+LIDRW.US,D,20240321,000000,0.0102,0.0249,0.0101,0.015,149131,0
+LIDRW.US,D,20240322,000000,0.017999,0.0195,0.013,0.0173,42403,0
+LIDRW.US,D,20240325,000000,0.0202,0.022756,0.0105,0.02,77781,0
+LIDRW.US,D,20240326,000000,0.0307,0.0307,0.0102,0.0123,155848,0
+LIDRW.US,D,20240327,000000,0.0115,0.0145,0.0093,0.0104,45207,0
+LIDRW.US,D,20240328,000000,0.010673,0.010673,0.0082,0.0085,165043,0
+LIDRW.US,D,20240401,000000,0.012,0.012,0.0085,0.0085,44389,0
+LIDRW.US,D,20240403,000000,0.0087,0.0113,0.0078,0.0081,19098,0
+LIDRW.US,D,20240404,000000,0.0099,0.0099,0.0099,0.0099,6021,0
+LIDRW.US,D,20240405,000000,0.0107,0.0107,0.0088,0.0088,16635,0
+LIDRW.US,D,20240408,000000,0.0085,0.0098,0.0085,0.0098,11604,0
+LIDRW.US,D,20240410,000000,0.0086,0.0129,0.0086,0.0086,30000,0
+LIDRW.US,D,20240411,000000,0.0086,0.0086,0.006,0.006,58239,0
+LIDRW.US,D,20240412,000000,0.008,0.0106,0.0072,0.0102,25320,0
+LIDRW.US,D,20240415,000000,0.0077,0.0096,0.0075,0.0096,87574,0
+LIDRW.US,D,20240416,000000,0.0099,0.0109,0.0099,0.0108,4311,0
+LIDRW.US,D,20240417,000000,0.0071,0.0109,0.0071,0.0085,31973,0
+LIDRW.US,D,20240418,000000,0.0109,0.0109,0.0109,0.0109,500,0
+LIDRW.US,D,20240419,000000,0.0075,0.0108,0.0075,0.0075,11300,0
+LIDRW.US,D,20240422,000000,0.010599,0.015,0.0061,0.0084,155556,0
+LIDRW.US,D,20240423,000000,0.014,0.014,0.01102,0.0135,106709,0
+LIDRW.US,D,20240424,000000,0.015,0.015,0.01,0.01,31379,0
+LIDRW.US,D,20240425,000000,0.01,0.01,0.01,0.01,7695,0
+LIDRW.US,D,20240426,000000,0.0073,0.0073,0.0073,0.0073,200,0
+LIDRW.US,D,20240429,000000,0.0089,0.015,0.0089,0.0149,12240,0
+LIDRW.US,D,20240430,000000,0.0126,0.0126,0.01255,0.01255,3000,0
+LIDRW.US,D,20240501,000000,0.0076,0.0129,0.0076,0.0125,8269,0
+LIDRW.US,D,20240502,000000,0.012,0.012,0.0077,0.0077,5220,0
+LIDRW.US,D,20240503,000000,0.0077,0.013,0.0077,0.0078,21355,0
+LIDRW.US,D,20240506,000000,0.013,0.013,0.0077,0.0081,200075,0
+LIDRW.US,D,20240507,000000,0.0085,0.0099,0.0069,0.00722,118100,0
+LIDRW.US,D,20240508,000000,0.0075,0.0082,0.0072,0.00819,120245,0
+LIDRW.US,D,20240509,000000,0.0088,0.013,0.0088,0.0092,259746,0
+LIDRW.US,D,20240510,000000,0.013,0.0299,0.0129,0.0211,1802110,0
+LIDRW.US,D,20240513,000000,0.0245,0.0249,0.0136,0.015,362760,0
+LIDRW.US,D,20240514,000000,0.0151,0.0229,0.015,0.0226,45605,0
+LIDRW.US,D,20240515,000000,0.022,0.0275,0.015,0.0225,523173,0
+LIDRW.US,D,20240516,000000,0.0219,0.0219,0.0141,0.0183,220427,0
+LIDRW.US,D,20240517,000000,0.019,0.0198,0.0108,0.0119,788506,0
+LIDRW.US,D,20240520,000000,0.0195,0.0195,0.015,0.0179,141636,0
+LIDRW.US,D,20240521,000000,0.0185,0.0219,0.0122,0.0208,336680,0
+LIDRW.US,D,20240522,000000,0.0209,0.0209,0.015,0.0205,149450,0
+LIDRW.US,D,20240523,000000,0.0153,0.0209,0.015,0.0204,56181,0
+LIDRW.US,D,20240524,000000,0.015,0.0281,0.015,0.019,309590,0
+LIDRW.US,D,20240528,000000,0.03,0.03,0.0125,0.0184,422378,0
+LIDRW.US,D,20240529,000000,0.0199,0.023,0.018,0.022,73771,0
+LIDRW.US,D,20240530,000000,0.0185,0.025,0.0185,0.020173,69910,0
+LIDRW.US,D,20240531,000000,0.0248,0.0248,0.0152,0.0197,55336,0
+LIDRW.US,D,20240603,000000,0.02,0.0232,0.02,0.0223,16373,0
+LIDRW.US,D,20240604,000000,0.0219,0.0219,0.0162,0.0172,76566,0
+LIDRW.US,D,20240605,000000,0.0179,0.018,0.0152,0.0152,61213,0
+LIDRW.US,D,20240606,000000,0.016,0.0165,0.0138,0.0145,114265,0
+LIDRW.US,D,20240607,000000,0.0134,0.016,0.0126,0.013,198528,0
+LIDRW.US,D,20240610,000000,0.0158,0.0165,0.0132,0.0133,28700,0
+LIDRW.US,D,20240611,000000,0.02,0.02,0.014,0.0143,3756,0
+LIDRW.US,D,20240612,000000,0.0194,0.0194,0.015129,0.0178,30092,0
+LIDRW.US,D,20240613,000000,0.015,0.0178,0.0134,0.0168,108437,0
+LIDRW.US,D,20240614,000000,0.024,0.024,0.0137,0.0137,8880,0
+LIDRW.US,D,20240617,000000,0.0141,0.0142,0.0138,0.014,9406,0
+LIDRW.US,D,20240618,000000,0.0163,0.0189,0.0126,0.0126,102081,0
+LIDRW.US,D,20240620,000000,0.0185,0.0185,0.0133,0.014,5662,0
+LIDRW.US,D,20240621,000000,0.0135,0.0143,0.0132,0.014,186147,0
+LIDRW.US,D,20240624,000000,0.016,0.0169,0.016,0.016,386669,0
+LIDRW.US,D,20240625,000000,0.016,0.016,0.0136,0.016,13988,0
+LIDRW.US,D,20240626,000000,0.0158,0.0204,0.015,0.0201,60658,0
+LIDRW.US,D,20240627,000000,0.0134,0.0217,0.0134,0.0175,60752,0
+LIDRW.US,D,20240628,000000,0.0175,0.0175,0.0175,0.0175,507,0
+LIDRW.US,D,20240701,000000,0.015,0.015,0.0128,0.014301,85664,0
+LIDRW.US,D,20240702,000000,0.0152,0.0197,0.014,0.0185,59833,0
+LIDRW.US,D,20240705,000000,0.016101,0.016124,0.0161,0.0161,62335,0
+LIDRW.US,D,20240708,000000,0.0161,0.0163,0.012701,0.012701,117754,0
+LIDRW.US,D,20240709,000000,0.014,0.014,0.0125,0.0125,8348,0
+LIDRW.US,D,20240710,000000,0.0125,0.0145,0.012,0.0135,153046,0
+LIDRW.US,D,20240711,000000,0.0135,0.0135,0.013,0.013,39300,0
+LIDRW.US,D,20240712,000000,0.0121,0.0121,0.0121,0.0121,281,0
+LIDRW.US,D,20240715,000000,0.0133,0.0135,0.0101,0.011101,44635,0
+LIDRW.US,D,20240716,000000,0.0104,0.013,0.010001,0.0108,90977,0
+LIDRW.US,D,20240717,000000,0.0128,0.013,0.012,0.013,15870,0
+LIDRW.US,D,20240718,000000,0.013,0.0142,0.01,0.01,107920,0
+LIDRW.US,D,20240719,000000,0.011399,0.0141,0.01,0.014,36579,0
+LIDRW.US,D,20240722,000000,0.01,0.0101,0.0099,0.0099,48470,0
+LIDRW.US,D,20240723,000000,0.0099,0.0114,0.0099,0.0114,33611,0
+LIDRW.US,D,20240724,000000,0.0115,0.0125,0.0107,0.0111,15924,0
+LIDRW.US,D,20240725,000000,0.0125,0.0135,0.0125,0.0135,2122,0
+LIDRW.US,D,20240729,000000,0.013,0.0135,0.0129,0.0129,14550,0
+LIDRW.US,D,20240730,000000,0.0129,0.0135,0.01,0.0135,93217,0
+LIDRW.US,D,20240801,000000,0.0135,0.0135,0.0129,0.0129,11575,0
+LIDRW.US,D,20240802,000000,0.01,0.0135,0.01,0.0109,6075,0
+LIDRW.US,D,20240805,000000,0.0135,0.0135,0.0102,0.0102,15000,0
+LIDRW.US,D,20240806,000000,0.01,0.01,0.01,0.01,9225,0
+LIDRW.US,D,20240807,000000,0.0133,0.0133,0.0132,0.0133,4456,0
+LIDRW.US,D,20240809,000000,0.0101,0.0127,0.0101,0.0101,7900,0
+LIDRW.US,D,20240812,000000,0.0101,0.0101,0.0101,0.0101,3000,0
+LIDRW.US,D,20240813,000000,0.0128,0.0128,0.0078,0.0111,6295,0
+LIDRW.US,D,20240814,000000,0.009,0.0111,0.009,0.0111,4699,0
+LIDRW.US,D,20240819,000000,0.0115,0.0116,0.0115,0.0116,5260,0
+LIDRW.US,D,20240821,000000,0.0093,0.015,0.008,0.015,101042,0
+LIDRW.US,D,20240822,000000,0.014,0.0149,0.0091,0.014,111677,0
+LIDRW.US,D,20240823,000000,0.014,0.016,0.014,0.016,28800,0
+LIDRW.US,D,20240827,000000,0.0106,0.0106,0.008,0.008,104300,0
+LIDRW.US,D,20240829,000000,0.0086,0.0112,0.0086,0.0088,7471,0
+LIDRW.US,D,20240830,000000,0.0111,0.0112,0.0091,0.0091,2201,0
+LIDRW.US,D,20240903,000000,0.0096,0.0096,0.0083,0.0085,9561,0
+LIDRW.US,D,20240904,000000,0.0083,0.0083,0.0083,0.0083,100,0
+LIDRW.US,D,20240905,000000,0.0146,0.0146,0.0103,0.0103,44002,0
+LIDRW.US,D,20240906,000000,0.011,0.011,0.0085,0.0099,13869,0
+LIDRW.US,D,20240909,000000,0.0086,0.0144,0.0086,0.011,8310,0
+LIDRW.US,D,20240910,000000,0.0086,0.014,0.0082,0.013,25280,0
+LIDRW.US,D,20240912,000000,0.0087,0.0087,0.0087,0.0087,12572,0
+LIDRW.US,D,20240913,000000,0.0128,0.0128,0.0086,0.0086,34675,0
+LIDRW.US,D,20240916,000000,0.0086,0.0099,0.0082,0.0086,7166,0
+LIDRW.US,D,20240917,000000,0.0087,0.0087,0.007,0.0084,58981,0
+LIDRW.US,D,20240918,000000,0.0075,0.0075,0.007,0.0075,69236,0
+LIDRW.US,D,20240919,000000,0.008,0.0089,0.008,0.0089,3300,0
+LIDRW.US,D,20240920,000000,0.0083,0.0085,0.0083,0.0085,744,0
+LIDRW.US,D,20240923,000000,0.0085,0.0085,0.0082,0.0085,59700,0
+LIDRW.US,D,20240924,000000,0.0084,0.0085,0.0078,0.0078,119644,0
+LIDRW.US,D,20240925,000000,0.008,0.0085,0.0079,0.0085,23848,0
+LIDRW.US,D,20240926,000000,0.008,0.008,0.00676,0.0069,63722,0
+LIDRW.US,D,20240930,000000,0.0082,0.0083,0.0081,0.0081,4234,0
+LIDRW.US,D,20241001,000000,0.0065,0.0085,0.0065,0.0074,24214,0
+LIDRW.US,D,20241002,000000,0.00705,0.0074,0.0069,0.0074,1501,0
+LIDRW.US,D,20241003,000000,0.0073,0.0074,0.0068,0.0072,64593,0
+LIDRW.US,D,20241004,000000,0.0066,0.0067,0.0066,0.0066,3482,0
+LIDRW.US,D,20241008,000000,0.0066,0.0066,0.006,0.0063,10050,0
+LIDRW.US,D,20241010,000000,0.0061,0.0061,0.0061,0.0061,4000,0
+LIDRW.US,D,20241011,000000,0.0061,0.0083,0.0061,0.0083,25427,0
+LIDRW.US,D,20241014,000000,0.0061,0.0085,0.0061,0.0073,118972,0
+LIDRW.US,D,20241015,000000,0.0065,0.0076,0.0065,0.0067,49026,0
+LIDRW.US,D,20241016,000000,0.0064,0.0076,0.0063,0.0074,48326,0
+LIDRW.US,D,20241017,000000,0.0072,0.0077,0.0072,0.0072,53630,0
+LIDRW.US,D,20241018,000000,0.0061,0.0064,0.0061,0.0064,2714,0
+LIDRW.US,D,20241021,000000,0.0071,0.0077,0.0071,0.0076,15851,0
+LIDRW.US,D,20241022,000000,0.0077,0.008,0.0076,0.008,25504,0
+LIDRW.US,D,20241023,000000,0.0082,0.0083,0.0082,0.0083,8533,0
+LIDRW.US,D,20241024,000000,0.0085,0.0085,0.007,0.0085,31114,0
+LIDRW.US,D,20241025,000000,0.0068,0.0068,0.0068,0.0068,8533,0
+LIDRW.US,D,20241028,000000,0.007,0.0139,0.007,0.012,118053,0
+LIDRW.US,D,20241029,000000,0.01,0.0103,0.0084,0.0095,96047,0
+LIDRW.US,D,20241030,000000,0.0097,0.0097,0.0095,0.0095,11372,0
+LIDRW.US,D,20241031,000000,0.0095,0.0095,0.0086,0.009,8543,0
+LIDRW.US,D,20241101,000000,0.008,0.0093,0.007,0.0087,29505,0
+LIDRW.US,D,20241104,000000,0.0085,0.0094,0.0062,0.0078,54566,0
+LIDRW.US,D,20241105,000000,0.0089,0.0089,0.00875,0.0089,7186,0
+LIDRW.US,D,20241106,000000,0.009,0.009,0.00731,0.008,2201,0
+LIDRW.US,D,20241107,000000,0.008,0.0091,0.0061,0.0061,122302,0
+LIDRW.US,D,20241108,000000,0.0077,0.0126,0.0061,0.01,155974,0
+LIDRW.US,D,20241111,000000,0.0098,0.01,0.00882,0.0099,39229,0
+LIDRW.US,D,20241112,000000,0.01,0.0126,0.0099,0.0125,40592,0
+LIDRW.US,D,20241113,000000,0.009,0.0136,0.009,0.0101,58085,0
+LIDRW.US,D,20241114,000000,0.012,0.0125,0.0098,0.0124,31407,0
+LIDRW.US,D,20241115,000000,0.014,0.014,0.0137,0.0137,13970,0
+LIDRW.US,D,20241118,000000,0.0137,0.015,0.0137,0.0149,33500,0
+LIDRW.US,D,20241119,000000,0.0148,0.0148,0.014,0.014,117700,0
+LIDRW.US,D,20241120,000000,0.0125,0.0145,0.01,0.0144,6632,0
+LIDRW.US,D,20241121,000000,0.011,0.015,0.010801,0.0123,190260,0
+LIDRW.US,D,20241122,000000,0.015,0.015,0.010678,0.0138,107807,0
+LIDRW.US,D,20241125,000000,0.016,0.016,0.010101,0.0112,51606,0
+LIDRW.US,D,20241126,000000,0.0155,0.0155,0.0121,0.015,26549,0
+LIDRW.US,D,20241127,000000,0.0131,0.015,0.0112,0.0112,15973,0
+LIDRW.US,D,20241129,000000,0.012,0.014,0.0114,0.012,17054,0
+LIDRW.US,D,20241202,000000,0.012,0.0121,0.012,0.012,17683,0
+LIDRW.US,D,20241203,000000,0.0125,0.013,0.012,0.013,23101,0
+LIDRW.US,D,20241204,000000,0.014,0.0155,0.012,0.0153,4457,0
+LIDRW.US,D,20241205,000000,0.0159,0.0159,0.012,0.0159,4951,0
+LIDRW.US,D,20241206,000000,0.016,0.016,0.0101,0.0121,66151,0
+LIDRW.US,D,20241209,000000,0.0122,0.014,0.0103,0.0123,99059,0
+LIDRW.US,D,20241210,000000,0.0124,0.0126,0.0115,0.012444,76257,0
+LIDRW.US,D,20241211,000000,0.0117,0.018,0.0117,0.018,449053,0
+LIDRW.US,D,20241212,000000,0.018,0.018,0.0117,0.0167,78300,0
+LIDRW.US,D,20241213,000000,0.018,0.018,0.013,0.013,57301,0
+LIDRW.US,D,20241216,000000,0.0135,0.0175,0.0135,0.0169,86512,0
+LIDRW.US,D,20241217,000000,0.017,0.028,0.0169,0.0211,917388,0
+LIDRW.US,D,20241218,000000,0.0165,0.0255,0.0165,0.02,127851,0
+LIDRW.US,D,20241219,000000,0.022,0.022,0.018,0.022,147195,0
+LIDRW.US,D,20241220,000000,0.0201,0.022,0.0195,0.02,98703,0
+LIDRW.US,D,20241223,000000,0.02,0.0279,0.018,0.0212,130297,0
+LIDRW.US,D,20241224,000000,0.0278,0.03,0.024599,0.03,83699,0
+LIDRW.US,D,20241226,000000,0.03,0.046,0.03,0.0301,260655,0
+LIDRW.US,D,20241227,000000,0.08,0.084,0.058,0.062,723454,0
+LIDRW.US,D,20241230,000000,0.1,0.13,0.07,0.0805,1439060,0
+LIDRW.US,D,20241231,000000,0.0895,0.12,0.07,0.08,114777,0
+LIDRW.US,D,20250102,000000,0.0965,0.0967,0.0701,0.0824,206348,0
+LIDRW.US,D,20250103,000000,0.119,0.17,0.1,0.125001,1165196,0
+LIDRW.US,D,20250106,000000,0.17,0.244,0.16,0.2001,1211820,0
+LIDRW.US,D,20250107,000000,0.225,0.2399,0.1701,0.19,946016,0
+LIDRW.US,D,20250108,000000,0.16,0.17,0.0801,0.1175,464961,0
+LIDRW.US,D,20250110,000000,0.12,0.149,0.1084,0.135,185177,0
+LIDRW.US,D,20250113,000000,0.1191,0.12,0.085,0.0898,179542,0
+LIDRW.US,D,20250114,000000,0.09,0.1,0.071,0.0799,443726,0
+LIDRW.US,D,20250115,000000,0.072,0.086056,0.0639,0.0721,330100,0
+LIDRW.US,D,20250116,000000,0.075,0.0815,0.068,0.077899,39370,0
+LIDRW.US,D,20250117,000000,0.0715,0.0789,0.0715,0.0721,135620,0
+LIDRW.US,D,20250121,000000,0.0702,0.0731,0.061,0.0611,206991,0
+LIDRW.US,D,20250122,000000,0.061,0.12,0.06,0.0784,151592,0
+LIDRW.US,D,20250123,000000,0.0702,0.0851,0.062,0.082,119420,0
+LIDRW.US,D,20250124,000000,0.0799,0.1191,0.0751,0.0865,92242,0
+LIDRW.US,D,20250127,000000,0.0878,0.1,0.0818,0.0995,22612,0
+LIDRW.US,D,20250128,000000,0.09447,0.09447,0.082,0.0899,16339,0
+LIDRW.US,D,20250129,000000,0.0866,0.0897,0.075,0.08,13142,0
+LIDRW.US,D,20250130,000000,0.0747,0.082,0.0746,0.082,13371,0
+LIDRW.US,D,20250131,000000,0.082,0.082,0.0746,0.077,2651,0
+LIDRW.US,D,20250203,000000,0.077,0.08,0.0746,0.0759,35530,0
+LIDRW.US,D,20250204,000000,0.08,0.0889,0.0746,0.0868,40539,0
+LIDRW.US,D,20250205,000000,0.0746,0.08,0.0746,0.0799,8186,0
+LIDRW.US,D,20250206,000000,0.0793,0.081,0.0746,0.08,85222,0
+LIDRW.US,D,20250207,000000,0.0872,0.0872,0.0735,0.0736,14755,0
+LIDRW.US,D,20250210,000000,0.0714,0.08783,0.0711,0.0716,51017,0
+LIDRW.US,D,20250211,000000,0.071,0.085,0.0681,0.0704,15559,0
+LIDRW.US,D,20250212,000000,0.071,0.07125,0.066,0.0661,14625,0
+LIDRW.US,D,20250213,000000,0.066,0.075,0.0628,0.074899,17146,0
+LIDRW.US,D,20250214,000000,0.075,0.075,0.0692,0.0742,26073,0
+LIDRW.US,D,20250218,000000,0.0742,0.074301,0.0692,0.071,40840,0
+LIDRW.US,D,20250219,000000,0.0692,0.0799,0.0692,0.0714,37123,0
+LIDRW.US,D,20250220,000000,0.071,0.077,0.071,0.077,12930,0
+LIDRW.US,D,20250221,000000,0.0711,0.0827,0.071,0.0799,51992,0
+LIDRW.US,D,20250224,000000,0.072,0.0753,0.072,0.072,48202,0
+LIDRW.US,D,20250225,000000,0.0721,0.078,0.0695,0.07,7512,0
+LIDRW.US,D,20250226,000000,0.072101,0.0903,0.061,0.061,101357,0
+LIDRW.US,D,20250227,000000,0.065,0.0654,0.0635,0.0636,8132,0
+LIDRW.US,D,20250228,000000,0.064,0.0673,0.06,0.0605,41799,0
+LIDRW.US,D,20250303,000000,0.067501,0.067501,0.0548,0.055,34888,0
+LIDRW.US,D,20250304,000000,0.061,0.062301,0.051,0.051,7000,0
+LIDRW.US,D,20250305,000000,0.07,0.07,0.07,0.07,980,0
+LIDRW.US,D,20250306,000000,0.0685,0.07,0.061,0.061,5800,0
+LIDRW.US,D,20250310,000000,0.07395,0.07395,0.07395,0.07395,1082,0
+LIDRW.US,D,20250311,000000,0.057,0.073,0.057,0.06,3130,0
+LIDRW.US,D,20250312,000000,0.054,0.0567,0.0537,0.0566,43967,0
+LIDRW.US,D,20250313,000000,0.0609,0.0609,0.0609,0.0609,5014,0
+LIDRW.US,D,20250314,000000,0.06,0.0611,0.059999,0.0611,2018,0
+LIDRW.US,D,20250317,000000,0.06,0.0648,0.0538,0.0565,45490,0
+LIDRW.US,D,20250318,000000,0.06,0.065,0.051,0.051,110505,0
+LIDRW.US,D,20250319,000000,0.057,0.058349,0.056001,0.0576,14245,0
+LIDRW.US,D,20250320,000000,0.057702,0.057702,0.051,0.0511,8100,0
+LIDRW.US,D,20250321,000000,0.052,0.07,0.052,0.0643,27693,0
+LIDRW.US,D,20250324,000000,0.07,0.07,0.065101,0.065101,3457,0
+LIDRW.US,D,20250325,000000,0.0699,0.07,0.067,0.07,3299,0
+LIDRW.US,D,20250326,000000,0.0699,0.07,0.0571,0.0625,5270,0
+LIDRW.US,D,20250328,000000,0.058,0.0699,0.0562,0.061201,21536,0
+LIDRW.US,D,20250331,000000,0.0595,0.06475,0.0595,0.0595,3768,0
+LIDRW.US,D,20250401,000000,0.0599,0.06,0.059,0.059,16861,0
+LIDRW.US,D,20250402,000000,0.0599,0.0599,0.0599,0.0599,2513,0
+LIDRW.US,D,20250403,000000,0.056,0.062,0.056,0.0576,1878,0
+LIDRW.US,D,20250404,000000,0.0552,0.07,0.051,0.051,37747,0
+LIDRW.US,D,20250407,000000,0.051,0.06,0.051,0.06,14170,0
+LIDRW.US,D,20250408,000000,0.05605,0.06,0.0521,0.06,1860,0
+LIDRW.US,D,20250409,000000,0.0599,0.0599,0.0561,0.0561,1021,0
+LIDRW.US,D,20250410,000000,0.0598,0.0599,0.0565,0.05815,1296,0
+LIDRW.US,D,20250411,000000,0.0596,0.0597,0.0562,0.0597,1231,0
+LIDRW.US,D,20250414,000000,0.0599,0.0599,0.0591,0.0591,1032,0
+LIDRW.US,D,20250415,000000,0.0571,0.0571,0.0571,0.0571,7294,0
+LIDRW.US,D,20250416,000000,0.0511,0.0512,0.051,0.051,15151,0
+LIDRW.US,D,20250417,000000,0.0551,0.0551,0.0551,0.0551,1387,0
+LIDRW.US,D,20250421,000000,0.0551,0.06,0.0551,0.0552,6571,0
+LIDRW.US,D,20250422,000000,0.0552,0.0552,0.0552,0.0552,400,0
+LIDRW.US,D,20250423,000000,0.0586,0.0586,0.0575,0.0575,300,0
+LIDRW.US,D,20250424,000000,0.0576,0.0576,0.0576,0.0576,5089,0
+LIDRW.US,D,20250425,000000,0.0599,0.0599,0.0576,0.0576,3935,0
+LIDRW.US,D,20250429,000000,0.0575,0.0575,0.0575,0.0575,113,0
+LIDRW.US,D,20250430,000000,0.05855,0.05855,0.0557,0.0557,5208,0
+LIDRW.US,D,20250501,000000,0.0574,0.057701,0.0558,0.0558,8200,0
+LIDRW.US,D,20250502,000000,0.0559,0.0599,0.0559,0.0599,2700,0
+LIDRW.US,D,20250505,000000,0.05601,0.0598,0.05601,0.0598,3000,0
+LIDRW.US,D,20250506,000000,0.0597,0.0597,0.0562,0.0562,230,0
+LIDRW.US,D,20250507,000000,0.0566,0.059599,0.0566,0.059599,33864,0
+LIDRW.US,D,20250508,000000,0.06,0.08,0.05999,0.0682,61490,0
+LIDRW.US,D,20250509,000000,0.06,0.2975,0.051,0.061,413638,0
+LIDRW.US,D,20250512,000000,0.0621,0.0621,0.055,0.061,64649,0
+LIDRW.US,D,20250513,000000,0.061551,0.0634,0.05875,0.06,7275,0
+LIDRW.US,D,20250514,000000,0.0592,0.0592,0.0375,0.057,24809,0
+LIDRW.US,D,20250515,000000,0.057,0.057,0.0475,0.0475,30532,0
+LIDRW.US,D,20250516,000000,0.0375,0.0556,0.0375,0.0495,152114,0
+LIDRW.US,D,20250519,000000,0.058,0.0618,0.0433,0.0579,25395,0
+LIDRW.US,D,20250520,000000,0.0501,0.06,0.05,0.0504,11930,0
+LIDRW.US,D,20250521,000000,0.0508,0.06,0.0508,0.05875,12321,0
+LIDRW.US,D,20250522,000000,0.069,0.071,0.0551,0.065,14152,0
+LIDRW.US,D,20250523,000000,0.0642,0.0642,0.06,0.0601,13572,0
+LIDRW.US,D,20250527,000000,0.0513,0.06,0.042,0.051,16235,0
+LIDRW.US,D,20250529,000000,0.048149,0.048149,0.0452,0.0452,1433,0
+LIDRW.US,D,20250530,000000,0.0499,0.0546,0.0462,0.0529,42901,0
+LIDRW.US,D,20250602,000000,0.046,0.0627,0.046,0.0627,10367,0
+LIDRW.US,D,20250603,000000,0.0635,0.065,0.0528,0.0531,16909,0
+LIDRW.US,D,20250604,000000,0.054,0.057001,0.054,0.057001,1272,0
+LIDRW.US,D,20250605,000000,0.0597,0.0598,0.0597,0.0598,1873,0
+LIDRW.US,D,20250606,000000,0.056,0.0656,0.054,0.054,4200,0
+LIDRW.US,D,20250609,000000,0.054,0.0555,0.054,0.055,28229,0
+LIDRW.US,D,20250610,000000,0.0552,0.0567,0.0552,0.0567,1489,0
+LIDRW.US,D,20250611,000000,0.0599,0.06,0.0484,0.0508,54718,0
+LIDRW.US,D,20250612,000000,0.0513,0.0585,0.0508,0.0508,29967,0
+LIDRW.US,D,20250613,000000,0.052501,0.054,0.051,0.0525,3788,0
+LIDRW.US,D,20250617,000000,0.0531,0.0531,0.05,0.05,2883,0
+LIDRW.US,D,20250618,000000,0.0499,0.0499,0.0375,0.049899,19182,0
+LIDRW.US,D,20250620,000000,0.053,0.053,0.051,0.052,21986,0
+LIDRW.US,D,20250623,000000,0.0501,0.053,0.03,0.050001,117781,0
+LIDRW.US,D,20250624,000000,0.051,0.053,0.0495,0.0495,25616,0
+LIDRW.US,D,20250625,000000,0.0511,0.053,0.0494,0.0495,13696,0
+LIDRW.US,D,20250626,000000,0.052,0.053,0.0512,0.053,40196,0
+LIDRW.US,D,20250627,000000,0.06,0.0898,0.06,0.086,243381,0
+LIDRW.US,D,20250630,000000,0.083,0.1275,0.083,0.0854,166001,0
+LIDRW.US,D,20250701,000000,0.0801,0.089,0.0501,0.0762,24855,0
+LIDRW.US,D,20250702,000000,0.0701,0.0701,0.06,0.0621,42332,0
+LIDRW.US,D,20250703,000000,0.0601,0.0699,0.0601,0.0629,18308,0
+LIDRW.US,D,20250707,000000,0.06,0.063,0.05,0.063,43787,0
+LIDRW.US,D,20250708,000000,0.057449,0.0651,0.053499,0.065,70162,0
+LIDRW.US,D,20250709,000000,0.0647,0.0711,0.0578,0.0711,58273,0
+LIDRW.US,D,20250710,000000,0.071651,0.071651,0.0696,0.0699,4722,0
+LIDRW.US,D,20250711,000000,0.0691,0.0699,0.0691,0.0699,15346,0
+LIDRW.US,D,20250714,000000,0.0651,0.0651,0.0651,0.0651,15456,0
+LIDRW.US,D,20250715,000000,0.0575,0.0629,0.054,0.061,14399,0
+LIDRW.US,D,20250716,000000,0.055001,0.0629,0.055001,0.0586,16310,0
+LIDRW.US,D,20250717,000000,0.06,0.1,0.06,0.095,63105,0
+LIDRW.US,D,20250718,000000,0.094,0.094,0.0794,0.07949,6309,0
+LIDRW.US,D,20250721,000000,0.084,0.084,0.0793,0.0794,8358,0
+LIDRW.US,D,20250722,000000,0.0613,0.0681,0.061,0.068,6833,0
+LIDRW.US,D,20250723,000000,0.061,0.0752,0.061,0.0732,4942,0
+LIDRW.US,D,20250724,000000,0.2599,0.3,0.16,0.255,1942083,0
+LIDRW.US,D,20250725,000000,0.252,0.47,0.210001,0.4099,2090854,0
+LIDRW.US,D,20250728,000000,0.58,0.58,0.26,0.3585,1607426,0
+LIDRW.US,D,20250729,000000,0.36,0.36,0.19,0.2571,662887,0
+LIDRW.US,D,20250730,000000,0.275,0.3375,0.2107,0.28,272204,0
+LIDRW.US,D,20250731,000000,0.35,0.35,0.2332,0.2551,277714,0
+LIDRW.US,D,20250801,000000,0.2,0.2489,0.155,0.1965,344055,0
+LIDRW.US,D,20250804,000000,0.191,0.2402,0.18,0.19,284299,0
+LIDRW.US,D,20250805,000000,0.23,0.25,0.2001,0.21,88343,0
+LIDRW.US,D,20250806,000000,0.2395,0.2395,0.1858,0.1881,59261,0
+LIDRW.US,D,20250807,000000,0.1854,0.2,0.1854,0.1942,144448,0
+LIDRW.US,D,20250808,000000,0.2,0.2198,0.1731,0.1839,94752,0
+LIDRW.US,D,20250811,000000,0.1602,0.2095,0.1602,0.1762,49328,0
+LIDRW.US,D,20250812,000000,0.174,0.19845,0.171,0.1955,132520,0
+LIDRW.US,D,20250813,000000,0.19645,0.19645,0.1501,0.159899,185771,0
+LIDRW.US,D,20250814,000000,0.1758,0.1901,0.16263,0.189073,87398,0
+LIDRW.US,D,20250815,000000,0.185994,0.185994,0.157,0.1608,43975,0
+LIDRW.US,D,20250818,000000,0.1624,0.1799,0.1624,0.165,25561,0
+LIDRW.US,D,20250819,000000,0.1899,0.1899,0.17,0.174,19640,0
+LIDRW.US,D,20250820,000000,0.1845,0.1849,0.159,0.1637,37800,0
+LIDRW.US,D,20250821,000000,0.151,0.1836,0.151,0.1593,17368,0
+LIDRW.US,D,20250822,000000,0.1789,0.1799,0.16,0.16,34570,0
+LIDRW.US,D,20250825,000000,0.1799,0.19,0.1602,0.1764,68974,0
+LIDRW.US,D,20250826,000000,0.1999,0.2,0.1733,0.18,36717,0
+LIDRW.US,D,20250827,000000,0.1862,0.19,0.17,0.181,103494,0
+LIDRW.US,D,20250828,000000,0.1616,0.185,0.1616,0.1701,74235,0
+LIDRW.US,D,20250829,000000,0.1886,0.1886,0.1701,0.1701,26934,0
+LIDRW.US,D,20250902,000000,0.1701,0.1932,0.1701,0.1905,35304,0
+LIDRW.US,D,20250903,000000,0.1714,0.1926,0.1714,0.1785,11457,0
+LIDRW.US,D,20250904,000000,0.1721,0.19018,0.1701,0.1702,33229,0
+LIDRW.US,D,20250905,000000,0.1799,0.1799,0.1702,0.1706,8411,0
+LIDRW.US,D,20250908,000000,0.1748,0.1926,0.1728,0.19,65634,0
+LIDRW.US,D,20250909,000000,0.1924,0.1926,0.1731,0.1904,29699,0
+LIDRW.US,D,20250910,000000,0.183,0.185,0.1501,0.1711,44922,0
+LIDRW.US,D,20250911,000000,0.1648,0.1791,0.162101,0.1748,11408,0
+LIDRW.US,D,20250912,000000,0.162,0.1738,0.162,0.1738,5878,0
+LIDRW.US,D,20250915,000000,0.175,0.1792,0.175,0.1771,36470,0
+LIDRW.US,D,20250916,000000,0.17,0.1789,0.17,0.1788,26793,0
+LIDRW.US,D,20250917,000000,0.175,0.18,0.17,0.175,34261,0
+LIDRW.US,D,20250918,000000,0.1799,0.18,0.1751,0.1776,44599,0
+LIDRW.US,D,20250919,000000,0.1757,0.18,0.1501,0.1633,199321,0
+LIDRW.US,D,20250922,000000,0.16,0.18,0.16,0.175,34789,0
+LIDRW.US,D,20250923,000000,0.177,0.1998,0.177,0.19,160147,0
+LIDRW.US,D,20250924,000000,0.1998,0.2274,0.18,0.22,117586,0
+LIDRW.US,D,20250925,000000,0.21,0.2275,0.1851,0.2149,79514,0
+LIDRW.US,D,20250926,000000,0.2149,0.2275,0.2025,0.2275,141337,0
+LIDRW.US,D,20250929,000000,0.2275,0.2275,0.2011,0.2027,31199,0
+LIDRW.US,D,20250930,000000,0.2,0.2027,0.1811,0.183,17739,0
+LIDRW.US,D,20251001,000000,0.18,0.18,0.1707,0.175,25905,0
+LIDRW.US,D,20251002,000000,0.1725,0.2,0.16,0.193,21657,0
+LIDRW.US,D,20251003,000000,0.18,0.1958,0.1699,0.18,18086,0
+LIDRW.US,D,20251006,000000,0.2,0.2,0.17,0.1799,132568,0
+LIDRW.US,D,20251007,000000,0.29,0.3,0.2032,0.22,521298,0
+LIDRW.US,D,20251008,000000,0.24,0.2699,0.2175,0.242001,262635,0
+LIDRW.US,D,20251009,000000,0.22,0.2691,0.19,0.245,69791,0
+LIDRW.US,D,20251010,000000,0.247,0.3364,0.2025,0.2344,250431,0
+LIDRW.US,D,20251013,000000,0.2145,0.26,0.21,0.2442,82184,0
+LIDRW.US,D,20251014,000000,0.259,0.259,0.2101,0.2188,273407,0
+LIDRW.US,D,20251015,000000,0.231501,0.2457,0.2111,0.2201,48110,0
+LIDRW.US,D,20251016,000000,0.2302,0.26,0.2,0.212,164903,0
+LIDRW.US,D,20251017,000000,0.2052,0.2052,0.18,0.195,34699,0
+LIDRW.US,D,20251020,000000,0.2,0.214799,0.187,0.1999,128894,0
+LIDRW.US,D,20251021,000000,0.2118,0.2118,0.17,0.1762,68404,0
+LIDRW.US,D,20251022,000000,0.1753,0.19,0.1503,0.16,82074,0
+LIDRW.US,D,20251023,000000,0.1599,0.1718,0.1503,0.155,69813,0
+LIDRW.US,D,20251024,000000,0.1648,0.1829,0.1564,0.1776,34276,0
+LIDRW.US,D,20251027,000000,0.1812,0.2018,0.172,0.1965,48412,0
+LIDRW.US,D,20251028,000000,0.1869,0.1976,0.176,0.1844,14906,0
+LIDRW.US,D,20251029,000000,0.1755,0.1818,0.163,0.163,9812,0
+LIDRW.US,D,20251030,000000,0.1848,0.1848,0.1608,0.1833,7817,0
+LIDRW.US,D,20251031,000000,0.18,0.18,0.1281,0.159501,130904,0
+LIDRW.US,D,20251103,000000,0.1633,0.1633,0.1488,0.1578,11213,0
+LIDRW.US,D,20251104,000000,0.1625,0.1643,0.146,0.146,29593,0
+LIDRW.US,D,20251105,000000,0.1488,0.2,0.14,0.1504,30462,0
+LIDRW.US,D,20251106,000000,0.1536,0.165,0.1505,0.1527,15115,0
+LIDRW.US,D,20251107,000000,0.0921,0.14565,0.0921,0.1413,71509,0
+LIDRW.US,D,20251110,000000,0.1428,0.1505,0.1362,0.1362,29105,0
+LIDRW.US,D,20251111,000000,0.1363,0.15,0.125,0.1251,24405,0
+LIDRW.US,D,20251112,000000,0.14919,0.14919,0.1262,0.13,31884,0
+LIDRW.US,D,20251113,000000,0.145,0.1451,0.13,0.133,5328,0
+LIDRW.US,D,20251114,000000,0.1344,0.1344,0.0795,0.1151,69343,0
+LIDRW.US,D,20251117,000000,0.1042,0.1272,0.0901,0.11,26252,0
+LIDRW.US,D,20251118,000000,0.113,0.125,0.1051,0.125,81014,0
+LIDRW.US,D,20251119,000000,0.1249,0.1249,0.0875,0.1167,16139,0
+LIDRW.US,D,20251120,000000,0.1187,0.1187,0.0965,0.1074,10908,0
+LIDRW.US,D,20251121,000000,0.112501,0.18,0.0708,0.1186,83169,0
+LIDRW.US,D,20251124,000000,0.1165,0.117,0.100067,0.1001,20161,0
+LIDRW.US,D,20251125,000000,0.1085,0.1085,0.06,0.0963,91572,0
+LIDRW.US,D,20251126,000000,0.0975,0.1073,0.095,0.1,11698,0
+LIDRW.US,D,20251128,000000,0.078001,0.107,0.078001,0.107,12219,0
+LIDRW.US,D,20251201,000000,0.0943,0.0943,0.0816,0.0872,3591,0
+LIDRW.US,D,20251202,000000,0.095,0.107,0.09,0.1068,35188,0
+LIDRW.US,D,20251203,000000,0.0903,0.1039,0.0818,0.1039,39648,0
+LIDRW.US,D,20251204,000000,0.0909,0.1069,0.09,0.1069,64738,0
+LIDRW.US,D,20251205,000000,0.101,0.1067,0.0912,0.095,3120,0
+LIDRW.US,D,20251208,000000,0.105,0.1065,0.0913,0.1064,3559,0
+LIDRW.US,D,20251209,000000,0.104,0.18,0.0914,0.15,124106,0
+LIDRW.US,D,20251210,000000,0.143,0.165,0.1401,0.1401,2876,0
+LIDRW.US,D,20251211,000000,0.1501,0.16,0.1401,0.1593,7218,0
+LIDRW.US,D,20251212,000000,0.1591,0.1644,0.14,0.1403,64560,0
+LIDRW.US,D,20251215,000000,0.135,0.1352,0.125,0.125,5863,0
+LIDRW.US,D,20251216,000000,0.11081,0.12,0.110801,0.1151,11903,0
+LIDRW.US,D,20251217,000000,0.110101,0.114951,0.103,0.103,8575,0
+LIDRW.US,D,20251218,000000,0.1,0.1149,0.1,0.1,1871,0
+LIDRW.US,D,20251219,000000,0.092,0.1011,0.092,0.0939,20960,0
+LIDRW.US,D,20251222,000000,0.097,0.101,0.09,0.09,24473,0
+LIDRW.US,D,20251223,000000,0.11,0.11,0.09,0.1093,12702,0
+LIDRW.US,D,20251224,000000,0.109,0.1095,0.0903,0.0992,1716,0
+LIDRW.US,D,20251226,000000,0.09,0.1377,0.09,0.1377,41933,0
+LIDRW.US,D,20251229,000000,0.11,0.134899,0.11,0.12,23003,0
+LIDRW.US,D,20251230,000000,0.132999,0.132999,0.085,0.0854,32872,0
+LIDRW.US,D,20251231,000000,0.0895,0.0999,0.0895,0.0901,8520,0
+LIDRW.US,D,20260102,000000,0.094899,0.12,0.0901,0.12,21085,0
+LIDRW.US,D,20260105,000000,0.119999,0.13,0.117,0.1199,21302,0
+LIDRW.US,D,20260106,000000,0.1247,0.17,0.121,0.135,46212,0
+LIDRW.US,D,20260107,000000,0.142,0.149,0.12,0.122,22398,0
+LIDRW.US,D,20260108,000000,0.122,0.122,0.109,0.12,8996,0
+LIDRW.US,D,20260109,000000,0.119,0.119,0.1114,0.119,900,0
+LIDRW.US,D,20260112,000000,0.1095,0.12,0.10001,0.118,20114,0
+LIDRW.US,D,20260113,000000,0.11,0.11,0.0899,0.09,33909,0
+LIDRW.US,D,20260114,000000,0.0999,0.104,0.0964,0.1,4278,0
+LIDRW.US,D,20260115,000000,0.1012,0.1012,0.1012,0.1012,709,0
+LIDRW.US,D,20260116,000000,0.0972,0.0999,0.0775,0.094951,20598,0
+LIDRW.US,D,20260120,000000,0.080001,0.0969,0.07,0.0964,29216,0
+LIDRW.US,D,20260121,000000,0.0806,0.082501,0.0806,0.082501,1529,0
+LIDRW.US,D,20260122,000000,0.0702,0.0861,0.0702,0.075,11743,0
+LIDRW.US,D,20260123,000000,0.0751,0.12,0.0751,0.0994,24158,0
+LIDRW.US,D,20260126,000000,0.0996,0.1174,0.0891,0.0891,12873,0
+LIDRW.US,D,20260127,000000,0.0856,0.0856,0.0856,0.0856,500,0
+LIDRW.US,D,20260128,000000,0.0859,0.1197,0.0702,0.0799,77082,0
+LIDRW.US,D,20260129,000000,0.0843,0.1048,0.077,0.0885,15558,0
+LIDRW.US,D,20260130,000000,0.0779,0.0839,0.0718,0.0742,8887,0
+LIDRW.US,D,20260202,000000,0.0773,0.0773,0.0773,0.0773,371,0
+LIDRW.US,D,20260203,000000,0.078,0.0801,0.075,0.075,30949,0
+LIDRW.US,D,20260204,000000,0.0821,0.0821,0.07,0.0701,4805,0
+LIDRW.US,D,20260205,000000,0.07,0.07,0.062099,0.07,7544,0
+LIDRW.US,D,20260206,000000,0.0666,0.0849,0.0632,0.0733,14469,0
+LIDRW.US,D,20260209,000000,0.0789,0.0789,0.0713,0.0713,5594,0
+LIDRW.US,D,20260210,000000,0.0647,0.080147,0.0647,0.075,10204,0
+LIDRW.US,D,20260211,000000,0.08,0.08,0.069,0.069,460,0
+LIDRW.US,D,20260212,000000,0.0689,0.0689,0.0658,0.0658,1108,0
+LIDRW.US,D,20260213,000000,0.066,0.066,0.066,0.066,110,0
+LIDRW.US,D,20260217,000000,0.066101,0.072,0.066,0.0717,5771,0
+LIDRW.US,D,20260218,000000,0.1098,0.1098,0.0658,0.09,31183,0
diff --git a/daily/us/nasdaq stocks/2/litm.us.txt b/daily/us/nasdaq stocks/2/litm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bb0be4c897b965891f43ceb00ae57031791605a5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/litm.us.txt	
@@ -0,0 +1,1065 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LITM.US,D,20211119,000000,149.5,239.46,139.1,169,1890358.2302021233,0
+LITM.US,D,20211122,000000,151.06,153.66,105.04,105.04,291675.6152971127,0
+LITM.US,D,20211123,000000,104.65,109.2,94.25,96.2,92468.6153568748,0
+LITM.US,D,20211124,000000,92.3,102.375,87.36,88.92,84893.9230514549,0
+LITM.US,D,20211126,000000,87.62,87.62,82.1613,84.24,24267.3846081044,0
+LITM.US,D,20211129,000000,84.5,127.53,84.5,99.19,795341.0766844746,0
+LITM.US,D,20211130,000000,95.16,110.11,92.69,106.47,134419.4614981357,0
+LITM.US,D,20211201,000000,105.56,113.75,88.4013,90.61,89049.999973285,0
+LITM.US,D,20211202,000000,87.75,95.16,84.63,85.28,37614.1538348696,0
+LITM.US,D,20211203,000000,84.5,88.79,75.92,77.22,42311.2307565374,0
+LITM.US,D,20211206,000000,76.7,84.3687,68.51,82.94,29631.538452648998,0
+LITM.US,D,20211207,000000,83.46,98.7987,82.5825,86.58,151749.6922621674,0
+LITM.US,D,20211208,000000,86.58,91.65,82.94,87.49,52819.7692149233,0
+LITM.US,D,20211209,000000,84.5,87.49,81.3813,82.94,11680.2307657267,0
+LITM.US,D,20211210,000000,82.68,84.5,79.43,80.86,13156.3846114377,0
+LITM.US,D,20211213,000000,79.5223,84.24,75.01,76.18,35068.0769125565,0
+LITM.US,D,20211214,000000,74.36,77.207,74.1,74.49,13471.7692267277,0
+LITM.US,D,20211215,000000,73.71,76.6987,69.03,72.67,20129.0769170382,0
+LITM.US,D,20211216,000000,73.45,76.18,69.68,70.2,9848.9999970453,0
+LITM.US,D,20211217,000000,68.77,71.37,65,65.91,27726.4615301436,0
+LITM.US,D,20211220,000000,64.87,65.65,57.72,58.11,27563.3076840387,0
+LITM.US,D,20211221,000000,59.41,64.35,58.11,63.18,23001.1538392535,0
+LITM.US,D,20211222,000000,61.36,78,61.36,78,107688.23073692429,0
+LITM.US,D,20211223,000000,72.8,76.44,70.9527,75.4,66900.3076722376,0
+LITM.US,D,20211227,000000,73.58,80.08,71.89,75.4,21805.2307626892,0
+LITM.US,D,20211228,000000,75.66,77.61,72.9313,75.4,13652.461534365799,0
+LITM.US,D,20211229,000000,73.58,76.7,72.41,72.54,9462.3846125459,0
+LITM.US,D,20211230,000000,72.15,75.53,72.15,75.01,9451.2307663954,0
+LITM.US,D,20211231,000000,74.23,80.34,73.71,74.88,17921.3076869313,0
+LITM.US,D,20220103,000000,75.4,89.44,74.62,84.5,59891.3076743403,0
+LITM.US,D,20220104,000000,84.5,87.7149,79.95,83.85,15294.0769184887,0
+LITM.US,D,20220105,000000,83.2013,87.75,76.7,80.6,17128.461533323,0
+LITM.US,D,20220106,000000,79.82,82.9387,74.88,77.35,7369.9230747121,0
+LITM.US,D,20220107,000000,78,82.81,75.9941,80.73,13836.6923035413,0
+LITM.US,D,20220110,000000,79.69,79.69,71.76,74.555,13214.1538421896,0
+LITM.US,D,20220111,000000,74.2183,79.17,73.4513,75.01,11219.307688941899,0
+LITM.US,D,20220112,000000,79.82,81.7687,75.79,77.155,7103.846151715,0
+LITM.US,D,20220113,000000,78,81.12,74.36,74.49,4706.923075511,0
+LITM.US,D,20220114,000000,73.71,74.36,71.76,73.06,4637.692306301,0
+LITM.US,D,20220118,000000,72.8,72.8,65.65,66.82,7042.307690195,0
+LITM.US,D,20220119,000000,66.43,71.24,65.845,67.86,7075.2307671082,0
+LITM.US,D,20220120,000000,69.94,70.72,67.21,68.38,3826.9230757749997,0
+LITM.US,D,20220121,000000,66.43,68.6725,63.83,66.04,9193.2307664728,0
+LITM.US,D,20220124,000000,63.96,63.96,55.12,59.67,11289.6153812285,0
+LITM.US,D,20220125,000000,57.85,70.135,56.5955,64.48,9793.6923047542,0
+LITM.US,D,20220126,000000,66.3,67.21,63.05,63.96,3175.9999990471997,0
+LITM.US,D,20220127,000000,64.48,65.65,60.58,62.66,2281.1538454695,0
+LITM.US,D,20220128,000000,61.75,64.22,59.28,61.23,2723.2307684138,0
+LITM.US,D,20220131,000000,59.8,66.17,58.76,65.13,5856.0769213201,0
+LITM.US,D,20220201,000000,67.21,75.4,67.21,75.4,9588.6153817388,0
+LITM.US,D,20220202,000000,76.18,79.17,71.76,76.7,6996.5384594395,0
+LITM.US,D,20220203,000000,74.75,77.48,72.085,75.27,2054.4615378452,0
+LITM.US,D,20220204,000000,75.673,84.89,72.8,84.5,15701.3076875973,0
+LITM.US,D,20220207,000000,85.41,87.36,79.3,80.6,5307.9230753307,0
+LITM.US,D,20220208,000000,79.69,86.97,75.4,85.8,6260.0769211989,0
+LITM.US,D,20220209,000000,88.92,89.7,83.07,84.63,8173.076920625,0
+LITM.US,D,20220210,000000,82.55,94.12,82.264,89.44,8272.2307667491,0
+LITM.US,D,20220211,000000,91.65,91.65,82.745,84.63,8659.999997402,0
+LITM.US,D,20220214,000000,89.7,91.78,86.06,89.05,8889.230766564,0
+LITM.US,D,20220215,000000,92.04,94.12,89.05,93.34,7427.0769208488,0
+LITM.US,D,20220216,000000,94.12,101.469,90.35,99.84,13474.615380573,0
+LITM.US,D,20220217,000000,99.58,101.01,89.18,92.56,9021.3846126782,0
+LITM.US,D,20220218,000000,93.34,95.8087,88.4,91,17374.3076870954,0
+LITM.US,D,20220222,000000,89.31,89.4673,80.6,84.11,6490.769228822,0
+LITM.US,D,20220223,000000,84.5,86.32,76.57,78,4046.9999987859,0
+LITM.US,D,20220224,000000,72.15,78,69.42,76.7,9182.5384587837,0
+LITM.US,D,20220225,000000,79.04,82.03,76.7,81.25,4180.6923064381,0
+LITM.US,D,20220228,000000,82.68,85.3359,79.95,82.03,5446.9999983659,0
+LITM.US,D,20220301,000000,84.37,88.14,80.47,83.2,4953.5384600524,0
+LITM.US,D,20220302,000000,83.85,83.98,78.65,80.73,6674.076921074699,0
+LITM.US,D,20220303,000000,80.73,87.62,79.0608,85.02,8248.3846129101,0
+LITM.US,D,20220304,000000,84.5,84.5,75.66,78.13,7760.0769207489,0
+LITM.US,D,20220307,000000,75.53,78.13,74.1,75.4,5083.9999984748,0
+LITM.US,D,20220308,000000,75.4,88.0087,75.4,80.21,26249.769222894298,0
+LITM.US,D,20220309,000000,80.34,84.89,75.4,78.91,7037.8461517348,0
+LITM.US,D,20220310,000000,79.17,100.62,78.65,97.89,70799.0769018372,0
+LITM.US,D,20220311,000000,99.45,99.45,88.79,96.46,17868.3076869472,0
+LITM.US,D,20220314,000000,97.5,97.5,86.71,89.57,6619.076921091199,0
+LITM.US,D,20220315,000000,84.63,97.305,84.63,94.77,5731.1538444345,0
+LITM.US,D,20220316,000000,96.59,98.8,92.7446,94.38,9004.1538434526,0
+LITM.US,D,20220317,000000,97.5,120.12,93.756,108.16,110403.53842841739,0
+LITM.US,D,20220318,000000,105.3,112.71,105.3,111.8,10650.4615352664,0
+LITM.US,D,20220321,000000,111.8,114.53,106.08,110.5,11152.8461505003,0
+LITM.US,D,20220322,000000,110.5,114.66,105.3,109.85,10524.0769199197,0
+LITM.US,D,20220323,000000,109.2,120.25,100.75,105.69,26853.7692227131,0
+LITM.US,D,20220324,000000,105.04,110.37,95.94,97.63,19695.769224860498,0
+LITM.US,D,20220325,000000,99.06,101.188,94.51,96.2,5220.9230753568,0
+LITM.US,D,20220328,000000,93.08,95.16,91.65,94.9,6514.923074968599,0
+LITM.US,D,20220329,000000,94.64,97.4987,91,93.99,10585.3076891321,0
+LITM.US,D,20220330,000000,96.33,131.17,94.12,117.26,674275.1536438713,0
+LITM.US,D,20220331,000000,113.88,136.5,105.3,122.07,398761.0768034486,0
+LITM.US,D,20220401,000000,123.76,134.29,120.9,130.52,110262.2307361521,0
+LITM.US,D,20220404,000000,111.67,116.87,97.89,105.3,137051.3076511923,0
+LITM.US,D,20220405,000000,101.79,108.81,92.3,94.64,44235.5384482678,0
+LITM.US,D,20220406,000000,94.9,96.8448,76.9652,83.2,81005.46151415989,0
+LITM.US,D,20220407,000000,86.32,89.44,80.73,86.97,37041.9230658105,0
+LITM.US,D,20220408,000000,84.63,92.5548,82.55,88.27,187856.3076359508,0
+LITM.US,D,20220411,000000,84.63,86.58,73.06,76.31,92583.4615106865,0
+LITM.US,D,20220412,000000,77.48,79.04,73.45,78,30634.1538369636,0
+LITM.US,D,20220413,000000,78,84.11,75.01,76.05,63734.153827033595,0
+LITM.US,D,20220414,000000,76.05,78.65,68.12,68.51,33893.6922975242,0
+LITM.US,D,20220418,000000,69.81,72.8,67.86,72.8,14277.9230726397,0
+LITM.US,D,20220419,000000,74.1,78.5187,73.0301,77.87,30678.153836950398,0
+LITM.US,D,20220420,000000,78.65,80.34,73.06,73.45,17768.0769177465,0
+LITM.US,D,20220421,000000,76.05,79.3,71.76,73.97,31211.9999906364,0
+LITM.US,D,20220422,000000,75.4,75.4,67.21,69.94,12579.6923039184,0
+LITM.US,D,20220425,000000,68.51,72.28,66.95,70.72,15048.9230724084,0
+LITM.US,D,20220426,000000,70.98,71.11,67.34,69.03,8966.230766540899,0
+LITM.US,D,20220427,000000,68.9,72.15,65.65,66.69,10795.9999967612,0
+LITM.US,D,20220428,000000,66.95,68.25,59.93,61.62,39316.2307574359,0
+LITM.US,D,20220429,000000,62.01,68.12,61.75,62.27,17735.9230716023,0
+LITM.US,D,20220502,000000,63.05,63.57,58.63,60.58,14041.4615342491,0
+LITM.US,D,20220503,000000,60.58,62.66,56.16,57.72,39407.9999881776,0
+LITM.US,D,20220504,000000,59.93,60.84,52,59.15,57577.9230596497,0
+LITM.US,D,20220505,000000,59.15,59.41,52.26,53.69,34274.8461435637,0
+LITM.US,D,20220506,000000,52.26,53.56,48.88,50.31,28939.230760549,0
+LITM.US,D,20220509,000000,50.96,50.96,44.59,45.24,26475.9230689803,0
+LITM.US,D,20220510,000000,45.5,47.06,41.73,45.24,22717.3076854925,0
+LITM.US,D,20220511,000000,44.07,45.76,39,39.78,15752.6923029665,0
+LITM.US,D,20220512,000000,39.91,42.77,36.53,38.22,21899.3846088148,0
+LITM.US,D,20220513,000000,39.52,44.46,39.52,42.51,24719.4615310457,0
+LITM.US,D,20220516,000000,43.81,45.24,41.34,44.46,11721.7692272527,0
+LITM.US,D,20220517,000000,46.93,47.45,43.29,44.98,16389.615379698498,0
+LITM.US,D,20220518,000000,44.98,47.45,41.47,42.51,16998.3846102851,0
+LITM.US,D,20220519,000000,47.19,52.65,43.81,49.53,39025.8461421384,0
+LITM.US,D,20220520,000000,53.95,53.95,41.08,42.64,41142.4615261188,0
+LITM.US,D,20220523,000000,43.94,44.044,36.92,38.61,40279.3846033008,0
+LITM.US,D,20220524,000000,38.61,38.61,34.84,35.49,23273.3846084026,0
+LITM.US,D,20220525,000000,34.32,35.3405,31.46,33.54,24739.6923002704,0
+LITM.US,D,20220526,000000,33.02,40.95,33.02,39.13,85083.99997447479,0
+LITM.US,D,20220527,000000,40.04,44.525,36.543,44.46,83449.6922826574,0
+LITM.US,D,20220531,000000,43.81,44.72,40.742,42.9,24974.9230694306,0
+LITM.US,D,20220601,000000,43.55,44.46,39.91,41.6,16312.2307643371,0
+LITM.US,D,20220602,000000,41.6,49.53,40.95,48.1,33259.6153746375,0
+LITM.US,D,20220603,000000,45.5,46.8,42.9013,44.85,15517.7692261139,0
+LITM.US,D,20220606,000000,44.46,44.46,40.69,41.86,13354.5384575321,0
+LITM.US,D,20220607,000000,41.47,47.84,39,46.41,79106.23074549889,0
+LITM.US,D,20220608,000000,46.67,53.95,46.67,50.18,65638.5384418469,0
+LITM.US,D,20220609,000000,50.18,55.25,50.0812,51.87,58195.384597926,0
+LITM.US,D,20220610,000000,50.83,59.54,48.75,59.54,59022.8461361393,0
+LITM.US,D,20220613,000000,59.8,61.23,53.04,56.03,89177.0768963238,0
+LITM.US,D,20220614,000000,56.55,57.5913,43.29,44.2,74113.5384393044,0
+LITM.US,D,20220615,000000,43.03,45.4987,40.95,43.29,22937.6153777341,0
+LITM.US,D,20220616,000000,41.6,42.6387,38.09,40.04,27138.923068781398,0
+LITM.US,D,20220617,000000,40.82,44.2,40.3,42.12,49207.69229293,0
+LITM.US,D,20220621,000000,42.9,44.0505,39.65,40.17,46275.0769091944,0
+LITM.US,D,20220622,000000,39.13,40.2272,37.31,37.83,29867.1538371937,0
+LITM.US,D,20220623,000000,37.83,38.22,35.23,35.88,26336.6153767144,0
+LITM.US,D,20220624,000000,36.27,38.22,35.4913,35.88,20674.6923014899,0
+LITM.US,D,20220627,000000,35.49,36.92,34.84,35.62,9683.5384586334,0
+LITM.US,D,20220628,000000,35.88,37.57,33.15,33.54,18405.8461483244,0
+LITM.US,D,20220629,000000,34.06,34.06,29.38,31.33,29026.7692220612,0
+LITM.US,D,20220630,000000,30.68,31.72,30.03,31.2,9694.3076893994,0
+LITM.US,D,20220701,000000,30.94,32.76,29.874,31.85,13539.230765168999,0
+LITM.US,D,20220705,000000,31.46,32.11,29.51,31.59,10548.153842989399,0
+LITM.US,D,20220706,000000,30.42,32.4844,29.1551,30.29,22984.0769161817,0
+LITM.US,D,20220707,000000,31.07,32.11,29.64,31.46,15918.9999952243,0
+LITM.US,D,20220708,000000,31.72,33.67,31.33,33.54,8999.9230742231,0
+LITM.US,D,20220711,000000,32.5,32.5,29.64,30.29,10619.6923045064,0
+LITM.US,D,20220712,000000,30.29,30.9829,28.99,29.77,5656.3846136877,0
+LITM.US,D,20220713,000000,28.99,35.1,28.6,30.29,206514.8460918917,0
+LITM.US,D,20220714,000000,29.64,30.1587,27.56,28.99,25374.9230693106,0
+LITM.US,D,20220715,000000,29.77,29.77,28.34,28.6,13953.6923035062,0
+LITM.US,D,20220718,000000,29.38,30.68,28.4219,29.51,14888.7692263026,0
+LITM.US,D,20220719,000000,29.9,31.59,29.822,31.2,31152.2307598851,0
+LITM.US,D,20220720,000000,31.98,33.02,30.81,33.02,16409.230764308,0
+LITM.US,D,20220721,000000,33.54,36.27,32.63,33.8,59852.9999820441,0
+LITM.US,D,20220722,000000,35.62,35.62,30.42,30.81,20417.1538400287,0
+LITM.US,D,20220725,000000,31.72,33.02,30.68,31.33,14646.230764836899,0
+LITM.US,D,20220726,000000,30.68,31.2364,29.51,30.81,6278.9999981163,0
+LITM.US,D,20220727,000000,31.252,31.98,29.9,31.59,9368.769227958599,0
+LITM.US,D,20220728,000000,31.59,33.28,30.42,32.5,15378.5384569249,0
+LITM.US,D,20220729,000000,33.28,34.19,31.85,33.67,9396.153843335,0
+LITM.US,D,20220801,000000,33.8,33.8,31.85,32.89,4777.8461524128,0
+LITM.US,D,20220802,000000,32.37,35.1117,32.37,33.93,14276.6153803324,0
+LITM.US,D,20220803,000000,34.06,34.3395,31.72,32.11,6573.6923057202,0
+LITM.US,D,20220804,000000,32.5,34.9258,31.33,31.98,24266.3076850278,0
+LITM.US,D,20220805,000000,31.59,32.89,30.29,32.37,7209.307690144899,0
+LITM.US,D,20220808,000000,33.54,35.49,32.63,34.58,33178.3846054311,0
+LITM.US,D,20220809,000000,34.58,34.7126,31.33,33.02,10860.3076890496,0
+LITM.US,D,20220810,000000,34.45,37.414,32.76,35.62,61348.2307508263,0
+LITM.US,D,20220811,000000,35.75,37.05,33.8,34.97,16821.538456492,0
+LITM.US,D,20220812,000000,36.01,43.2887,35.0571,40.95,107148.2307370863,0
+LITM.US,D,20220815,000000,41.47,42.6335,38.35,39.26,56019.1538293481,0
+LITM.US,D,20220816,000000,38.61,39,36.5313,37.18,26807.7692227269,0
+LITM.US,D,20220817,000000,36.79,36.9187,34.71,35.23,16871.2307641694,0
+LITM.US,D,20220818,000000,34.97,36.0048,34.58,35.62,5135.2307676902,0
+LITM.US,D,20220819,000000,35.36,35.5472,32.63,33.28,13074.9230730006,0
+LITM.US,D,20220822,000000,33.15,36.01,31.72,32.24,64902.3845959139,0
+LITM.US,D,20220823,000000,32.5,34.97,31.2,31.59,21078.3846090611,0
+LITM.US,D,20220824,000000,32.37,33.67,31.33,33.28,21886.6923011263,0
+LITM.US,D,20220825,000000,34.32,35.75,32.5754,34.97,13407.615380593099,0
+LITM.US,D,20220826,000000,35.1,35.1,31.72,32.37,15487.8461491998,0
+LITM.US,D,20220829,000000,31.98,33.54,30.68,31.33,9819.846150900199,0
+LITM.US,D,20220830,000000,31.46,33.02,29.64,30.03,10934.0769197967,0
+LITM.US,D,20220831,000000,30.55,30.8438,29.77,30.29,11817.7692272239,0
+LITM.US,D,20220901,000000,29.77,30.16,28.47,29.25,12669.538457737599,0
+LITM.US,D,20220902,000000,29.4346,31.33,28.47,28.6,10346.8461507421,0
+LITM.US,D,20220906,000000,29.9,29.9,28.145,28.34,6874.2307671685,0
+LITM.US,D,20220907,000000,29.64,31.98,28.34,31.46,19536.9999941389,0
+LITM.US,D,20220908,000000,32.76,34.84,31.07,34.71,29789.3076833709,0
+LITM.US,D,20220909,000000,36.01,37.1852,34.45,36.92,37865.9999886402,0
+LITM.US,D,20220912,000000,37.18,38.09,34.9531,37.31,19688.3846094781,0
+LITM.US,D,20220913,000000,36.01,37.31,33.93,36.14,10585.384612209,0
+LITM.US,D,20220914,000000,36.14,36.79,34.6762,36.79,4516.5384601835,0
+LITM.US,D,20220915,000000,37.7,38.74,34.97,35.1,15740.6153798932,0
+LITM.US,D,20220916,000000,33.93,34.84,32.5,33.54,61674.5384430361,0
+LITM.US,D,20220919,000000,33.15,33.93,31.2,32.37,36618.2307582453,0
+LITM.US,D,20220920,000000,32.37,32.3791,30.55,30.68,24147.1538389097,0
+LITM.US,D,20220921,000000,31.85,32.76,30.03,30.55,17430.9230716938,0
+LITM.US,D,20220922,000000,30.42,31.3989,29.51,29.9,18895.9230712543,0
+LITM.US,D,20220923,000000,36.27,46.15,33.54,41.34,5662971.613685723,0
+LITM.US,D,20220926,000000,34.45,34.58,22.36,24.44,535998.2306084313,0
+LITM.US,D,20220927,000000,25.74,26,20.8104,24.44,158151.3076448623,0
+LITM.US,D,20220928,000000,23.53,24.7,21.9713,22.75,72497.692285943,0
+LITM.US,D,20220929,000000,22.1,22.23,19.695,20.28,102411.6153538919,0
+LITM.US,D,20220930,000000,27.56,28.08,22.88,22.88,1007885.9227745573,0
+LITM.US,D,20221003,000000,23.79,28.73,22.23,27.95,213426.7691667412,0
+LITM.US,D,20221004,000000,28.86,34.8387,28.236,33.41,137079.8461127222,0
+LITM.US,D,20221005,000000,32.5,39.65,29.9,37.57,170987.692256396,0
+LITM.US,D,20221006,000000,37.44,42.9,35.36,35.88,120652.6922714965,0
+LITM.US,D,20221007,000000,34.97,39,33.7948,35.36,63418.9230578974,0
+LITM.US,D,20221010,000000,34.58,34.905,28.34,29.64,60173.999981947796,0
+LITM.US,D,20221011,000000,29.12,29.4931,26.26,26.78,70008.9230559204,0
+LITM.US,D,20221012,000000,27.43,28.4687,24.9197,27.56,57279.9230597391,0
+LITM.US,D,20221013,000000,26.65,29.25,25.09,28.73,37488.076911830496,0
+LITM.US,D,20221014,000000,30.03,30.16,27.3,27.56,12074.8461502237,0
+LITM.US,D,20221017,000000,28.47,29.38,26.65,27.04,17859.076917719198,0
+LITM.US,D,20221018,000000,28.73,28.73,26.52,26.91,18412.9999944761,0
+LITM.US,D,20221019,000000,26.13,27.664,25.61,26.26,26652.6922996965,0
+LITM.US,D,20221020,000000,26.78,28.535,25.48,26.65,33949.6153744305,0
+LITM.US,D,20221021,000000,26,35.88,26,31.59,251078.8460785225,0
+LITM.US,D,20221024,000000,31.85,31.98,27.95,29.77,47370.9999857887,0
+LITM.US,D,20221025,000000,30.55,34.45,30.0365,33.67,48288.6153701288,0
+LITM.US,D,20221026,000000,32.76,33.8,31.07,31.59,34305.4615281699,0
+LITM.US,D,20221027,000000,31.2,32.63,28.34,30.29,25842.307684555,0
+LITM.US,D,20221028,000000,30.55,34.45,30.55,33.15,41376.538449125495,0
+LITM.US,D,20221031,000000,33.67,35.204,32.89,34.58,26657.0769150798,0
+LITM.US,D,20221101,000000,35.49,37.31,33.943,35.23,30311.153837060498,0
+LITM.US,D,20221102,000000,35.62,36.0009,32.63,33.28,22226.0769164091,0
+LITM.US,D,20221103,000000,33.28,35.49,31.72,35.23,27458.307684070198,0
+LITM.US,D,20221104,000000,35.75,40.56,35.75,39.91,68308.0769025845,0
+LITM.US,D,20221107,000000,40.95,40.95,36.79,39.13,29272.307683526,0
+LITM.US,D,20221108,000000,40.3,42.77,37.8313,41.08,44638.0769096855,0
+LITM.US,D,20221109,000000,40.82,41.08,38.3877,40.43,33238.5384515669,0
+LITM.US,D,20221110,000000,41.73,43.29,39.923,41.86,33379.230759217,0
+LITM.US,D,20221111,000000,42.64,45.24,41.86,44.59,47467.230754990596,0
+LITM.US,D,20221114,000000,46.15,48.1,42.25,46.93,38141.3846039422,0
+LITM.US,D,20221115,000000,49.27,49.27,43.94,44.85,27544.2307609675,0
+LITM.US,D,20221116,000000,44.85,44.85,38.4722,41.08,36490.5384505913,0
+LITM.US,D,20221117,000000,40.43,41.73,38.61,39.78,26818.9230688774,0
+LITM.US,D,20221118,000000,39.26,40.963,39.13,40.3,11032.1538428442,0
+LITM.US,D,20221121,000000,41.47,45.1048,40.6913,42.38,28176.769222316198,0
+LITM.US,D,20221122,000000,44.07,44.07,41.0839,41.99,12770.6923038611,0
+LITM.US,D,20221123,000000,40.95,43.55,40.573,43.03,11651.999996504399,0
+LITM.US,D,20221125,000000,43.16,44.2,41.21,43.94,14551.307687942299,0
+LITM.US,D,20221128,000000,42.9,43.355,38.09,39,26857.6153765581,0
+LITM.US,D,20221129,000000,38.61,39.65,37.83,39.65,9110.2307664977,0
+LITM.US,D,20221130,000000,40.04,40.95,38.285,40.95,13318.9230729274,0
+LITM.US,D,20221201,000000,40.95,41.34,38.4475,39.26,11326.4615350636,0
+LITM.US,D,20221202,000000,39.39,40.17,38.74,38.87,9182.307689553,0
+LITM.US,D,20221205,000000,38.87,39.845,37.8547,38.74,4661.7692293707,0
+LITM.US,D,20221206,000000,39.39,39.39,36.4,37.7,7835.4615361109,0
+LITM.US,D,20221207,000000,37.18,38.48,36.9109,38.09,5273.846152264,0
+LITM.US,D,20221208,000000,37.44,37.7,29.12,29.9,67841.6922873398,0
+LITM.US,D,20221209,000000,31.2,32.11,28.86,30.94,24616.153838768998,0
+LITM.US,D,20221212,000000,30.42,32.175,29.25,30.03,9828.1538432054,0
+LITM.US,D,20221213,000000,30.03,32.24,29.9,30.03,16892.9230718552,0
+LITM.US,D,20221214,000000,29.9,31.59,28.6,29.9,10850.769227514,0
+LITM.US,D,20221215,000000,29.38,30.03,27.3,28.08,16573.3076873357,0
+LITM.US,D,20221216,000000,27.3,28.34,26.26,27.69,10027.3846123764,0
+LITM.US,D,20221219,000000,27.95,28.34,25.74,26.26,10630.6153814262,0
+LITM.US,D,20221220,000000,25.74,28.3088,25.35,26.13,8398.3076897882,0
+LITM.US,D,20221221,000000,27.04,29.64,26.975,28.6,9583.1538432789,0
+LITM.US,D,20221222,000000,28.6,28.6,26.065,27.04,8400.1538436338,0
+LITM.US,D,20221223,000000,27.95,30.81,27.4612,30.55,9672.4615355598,0
+LITM.US,D,20221227,000000,30.94,31.2,26.26,26.26,18356.153840647,0
+LITM.US,D,20221228,000000,26.65,27.95,26.13,27.95,7344.5384593351,0
+LITM.US,D,20221229,000000,28.08,29.77,26.9594,29.51,5292.30769072,0
+LITM.US,D,20221230,000000,29.51,29.9,27.82,29.64,2714.8461530317,0
+LITM.US,D,20230103,000000,29.51,30.6423,27.95,29.51,3570.769229698,0
+LITM.US,D,20230104,000000,28.6,30.42,27.95,28.6,4863.3076908487,0
+LITM.US,D,20230105,000000,28.08,29.3969,27.3,27.82,3679.1538450501,0
+LITM.US,D,20230106,000000,29.51,30.55,28.47,29.25,7638.3846130931,0
+LITM.US,D,20230109,000000,29.12,30.42,28.21,29.9,3280.9230759388,0
+LITM.US,D,20230110,000000,30.03,31.0687,29.0407,29.9,3167.0769221268,0
+LITM.US,D,20230111,000000,30.29,32.175,30.1626,31.07,8945.0769203934,0
+LITM.US,D,20230112,000000,31.59,33.54,30.16,32.37,22472.0769163353,0
+LITM.US,D,20230113,000000,32.63,34.06,31.59,32.6651,8128.2307667923,0
+LITM.US,D,20230117,000000,33.54,35.1,33.15,33.41,7406.9999977779,0
+LITM.US,D,20230118,000000,34.06,34.9167,30.94,31.2,7564.3846131152995,0
+LITM.US,D,20230119,000000,30.68,32.76,30.55,32.24,5531.3076906483,0
+LITM.US,D,20230120,000000,32.24,34.06,30.94,33.1851,3835.5384603878,0
+LITM.US,D,20230123,000000,33.28,33.67,30.68,32.37,6297.9230750337,0
+LITM.US,D,20230124,000000,32.89,33.8,31.46,32.37,5106.8461523140995,0
+LITM.US,D,20230125,000000,31.59,33.15,31.07,32.37,3985.7692295735,0
+LITM.US,D,20230126,000000,32.5,33.8,29.77,31.434,10186.8461507901,0
+LITM.US,D,20230127,000000,31.2,32.24,29.9,31.07,11638.5384580469,0
+LITM.US,D,20230130,000000,30.03,32.5936,29.12,29.12,13541.0769190146,0
+LITM.US,D,20230131,000000,31.07,32.1087,30.03,30.81,10316.6923045973,0
+LITM.US,D,20230201,000000,31.07,31.85,29.77,31.33,16102.999995169099,0
+LITM.US,D,20230202,000000,33.02,33.02,30.03,31.33,13957.1538419667,0
+LITM.US,D,20230203,000000,31.33,32.11,30.68,30.94,10300.5384584483,0
+LITM.US,D,20230206,000000,30.55,31.2,29.9,30.55,4267.3076910274995,0
+LITM.US,D,20230207,000000,30.16,31.46,29.9,30.55,7834.3076899574,0
+LITM.US,D,20230208,000000,30.68,31.46,29.9,30.42,4923.846152369,0
+LITM.US,D,20230209,000000,30.81,30.8594,25.48,27.43,14009.9230727201,0
+LITM.US,D,20230210,000000,27.43,28.8002,27.43,28.34,4334.3076910074,0
+LITM.US,D,20230213,000000,28.08,29.12,27.56,27.56,2708.2307684183,0
+LITM.US,D,20230214,000000,27.43,30.42,27.43,29.9,10493.2307660828,0
+LITM.US,D,20230215,000000,29.51,29.835,27.56,28.73,6508.6923057397,0
+LITM.US,D,20230216,000000,28.21,29.51,27.9669,28.86,5088.4615369349995,0
+LITM.US,D,20230217,000000,29.51,29.51,27.7355,28.08,4845.2307677772,0
+LITM.US,D,20230221,000000,27.56,30.16,27.43,29.77,31513.076913623,0
+LITM.US,D,20230222,000000,30.29,30.29,27.82,28.6,8018.8461514405,0
+LITM.US,D,20230223,000000,28.6,29.77,27.755,29.38,15880.3076875436,0
+LITM.US,D,20230224,000000,28.6,29.64,28.08,28.6,5455.4615368249,0
+LITM.US,D,20230227,000000,28.6,28.99,27.82,28.08,7515.4615362069,0
+LITM.US,D,20230228,000000,28.08,28.47,27.82,27.95,6908.3846133121,0
+LITM.US,D,20230301,000000,27.69,28.08,27.3,27.43,5125.5384600008,0
+LITM.US,D,20230302,000000,27.43,27.95,26.13,26.91,4226.6153833474,0
+LITM.US,D,20230303,000000,27.17,28.21,27.04,28.015,4444.6923063589,0
+LITM.US,D,20230306,000000,27.95,28.47,26.65,27.56,5742.6153828926,0
+LITM.US,D,20230307,000000,27.56,27.69,26.572,27.3,4216.5384602735,0
+LITM.US,D,20230308,000000,27.43,27.56,26.39,26.91,3056.7692298521997,0
+LITM.US,D,20230309,000000,27.04,27.04,25.1745,25.1745,11997.9999964006,0
+LITM.US,D,20230310,000000,25.87,26,23.66,23.92,10373.9999968878,0
+LITM.US,D,20230313,000000,23.53,24.7,23.4013,23.79,3560.9999989317,0
+LITM.US,D,20230314,000000,24.7,24.7,23.4,24.31,2907.0769222047998,0
+LITM.US,D,20230315,000000,24.7,24.7,21.32,22.8176,4284.6923064069,0
+LITM.US,D,20230316,000000,23.79,24.44,22.1,23.66,7222.769228602399,0
+LITM.US,D,20230317,000000,24.44,24.57,23.4351,24.44,2060.0769224589,0
+LITM.US,D,20230320,000000,24.7,24.7,23.4,23.53,2477.5384607952,0
+LITM.US,D,20230321,000000,24.83,24.83,23.53,24.05,5083.1538446289,0
+LITM.US,D,20230322,000000,23.66,24.57,23.66,24.18,3658.5384604409,0
+LITM.US,D,20230323,000000,24.44,24.7,23.4065,23.92,3360.769229761,0
+LITM.US,D,20230324,000000,23.14,24.57,22.36,24.05,4658.0769216795,0
+LITM.US,D,20230327,000000,24.44,24.7,22.5069,23.27,6757.5384595112,0
+LITM.US,D,20230328,000000,23.4,24.7,22.49,24.31,4249.9230756481,0
+LITM.US,D,20230329,000000,24.7,24.7,23.9187,24.505,2726.0769222591,0
+LITM.US,D,20230330,000000,25.22,26,24.18,24.57,4179.3846141307995,0
+LITM.US,D,20230331,000000,24.57,25.87,24.57,24.8937,3327.9230759247,0
+LITM.US,D,20230403,000000,24.83,25.48,24.31,25.09,2420.5384608123,0
+LITM.US,D,20230404,000000,25.09,25.35,24.0617,25.22,1866.4615379016,0
+LITM.US,D,20230405,000000,24.96,25.35,24.3243,25.09,1285.0769226914,0
+LITM.US,D,20230406,000000,25.35,25.35,24.05,24.31,2700.9230761128,0
+LITM.US,D,20230410,000000,24.18,24.7,23.92,24.05,3802.2307680901,0
+LITM.US,D,20230411,000000,24.6987,25.35,24.4413,25.22,4262.5384602597,0
+LITM.US,D,20230412,000000,25.35,25.35,24.3113,24.7,3732.3846142649,0
+LITM.US,D,20230413,000000,24.31,26,24.31,25.4813,2925.2307683532,0
+LITM.US,D,20230414,000000,26.78,26.78,25.09,25.35,3246.6153836414,0
+LITM.US,D,20230417,000000,24.96,25.87,24.8313,25.87,1205.2307688692,0
+LITM.US,D,20230418,000000,26.52,26.65,25.74,26.325,4052.1538449382,0
+LITM.US,D,20230419,000000,26.26,26.26,25.5333,26,2828.1538453054,0
+LITM.US,D,20230420,000000,25.35,25.7491,24.0851,24.83,3269.5384605576,0
+LITM.US,D,20230421,000000,24.44,26,24.44,25.35,886.6153843494,0
+LITM.US,D,20230424,000000,25.61,29.77,25.35,28.08,17324.8461486487,0
+LITM.US,D,20230425,000000,27.43,29.25,27.3,28.6,11188.8461504895,0
+LITM.US,D,20230426,000000,28.6,29.25,27.43,27.43,3348.8461528415,0
+LITM.US,D,20230427,000000,28.6,30.16,27.56,30.03,12512.4615347078,0
+LITM.US,D,20230428,000000,30.03,31.98,30.03,31.33,13822.4615343148,0
+LITM.US,D,20230501,000000,32.24,37.31,31.85,37.18,42944.9999871165,0
+LITM.US,D,20230502,000000,38.35,38.87,34.45,37.7,25743.9230691999,0
+LITM.US,D,20230503,000000,36.53,40.95,36.4,39.78,35282.307681722996,0
+LITM.US,D,20230504,000000,39.52,40.69,35.75,36.4,20901.7692244987,0
+LITM.US,D,20230505,000000,36.4,37.96,31.85,37.83,18154.769225322798,0
+LITM.US,D,20230508,000000,38.74,40.3,38.09,39.26,11056.6153812984,0
+LITM.US,D,20230509,000000,39.26,39.26,35.49,36.4,8440.769228236999,0
+LITM.US,D,20230510,000000,36.4,37.44,33.8,34.45,7888.1538437874,0
+LITM.US,D,20230511,000000,33.15,35.36,31.33,34.19,6664.8461518467,0
+LITM.US,D,20230512,000000,35.49,35.75,33.93,34.84,2620.2307684447,0
+LITM.US,D,20230515,000000,35.75,35.75,33.8,35.36,2537.9999992386,0
+LITM.US,D,20230516,000000,34.71,35.23,34.06,34.06,1833.4615379115,0
+LITM.US,D,20230517,000000,34.84,37.44,34.32,37.05,4784.9230754876,0
+LITM.US,D,20230518,000000,35.49,38.74,35.49,36.66,2866.3846145247,0
+LITM.US,D,20230519,000000,35.88,36.66,34.58,35.1,3660.3846142865,0
+LITM.US,D,20230522,000000,35.1,37.375,33.8,36.4,3602.6923066115,0
+LITM.US,D,20230523,000000,36.4,36.92,35.49,35.49,3303.6153836242997,0
+LITM.US,D,20230524,000000,34.19,35.1,33.8,34.45,2033.6153840053,0
+LITM.US,D,20230525,000000,34.32,35.1,32.5,33.41,3600.6923066121,0
+LITM.US,D,20230526,000000,33.8,34.06,32.89,33.8,1938.3076917262,0
+LITM.US,D,20230530,000000,33.8,33.8,32.5,32.63,2369.7692300583,0
+LITM.US,D,20230531,000000,32.5,34.45,31.46,33.54,5499.3076906579,0
+LITM.US,D,20230601,000000,33.67,33.67,31.46,31.59,5653.3846136885995,0
+LITM.US,D,20230602,000000,31.72,33.15,31.59,32.5,2570.6923069210998,0
+LITM.US,D,20230605,000000,32.5,32.8302,31.98,31.98,1714.0769225627,0
+LITM.US,D,20230606,000000,31.33,32.11,31.07,31.2,3577.9999989266,0
+LITM.US,D,20230607,000000,31.2,32.5,31.07,31.98,3665.0769219773997,0
+LITM.US,D,20230608,000000,32.11,33.28,32.0788,32.76,4740.9230755008,0
+LITM.US,D,20230609,000000,32.11,32.89,31.33,31.98,6686.8461518401,0
+LITM.US,D,20230612,000000,31.98,33.15,31.98,32.63,2274.0769223947,0
+LITM.US,D,20230613,000000,32.11,33.8,32.11,33.15,3245.4615374879,0
+LITM.US,D,20230614,000000,33.28,33.28,32.11,32.24,5156.3076907608,0
+LITM.US,D,20230615,000000,32.63,32.89,31.33,32.76,5072.3076907859995,0
+LITM.US,D,20230616,000000,32.89,33.8,32.5,32.89,2413.846153122,0
+LITM.US,D,20230620,000000,33.28,33.28,32.5,32.6365,1970.3076917166,0
+LITM.US,D,20230621,000000,32.76,33.1227,32.11,32.11,1325.9999996022,0
+LITM.US,D,20230622,000000,32.2777,32.63,30.68,31.2,8454.4615359252,0
+LITM.US,D,20230623,000000,31.46,32.24,31.0687,31.72,2162.9999993511,0
+LITM.US,D,20230626,000000,31.72,31.72,31.59,31.7187,2557.4615376942998,0
+LITM.US,D,20230627,000000,31.85,31.85,31.59,31.59,2420.8461531199,0
+LITM.US,D,20230628,000000,31.59,31.72,30.68,31.1987,4163.846152597,0
+LITM.US,D,20230629,000000,30.68,31.59,29.9,30.68,2089.7692301423,0
+LITM.US,D,20230630,000000,31.72,31.72,29.25,29.51,4825.2307677832,0
+LITM.US,D,20230703,000000,29.64,30.42,29.51,29.9,3838.1538450024,0
+LITM.US,D,20230705,000000,28.73,29.6387,28.6,28.6,3533.5384604784,0
+LITM.US,D,20230706,000000,28.6,29.12,27.3,27.56,4507.6153832631,0
+LITM.US,D,20230707,000000,27.95,30.03,27.95,29.51,2988.3076914112,0
+LITM.US,D,20230710,000000,28.73,30.16,28.73,30.03,2844.6923068389,0
+LITM.US,D,20230711,000000,30.42,33.5387,30.29,32.89,7066.4615363416,0
+LITM.US,D,20230712,000000,32.89,32.89,31.2,31.2,4711.1538447405,0
+LITM.US,D,20230713,000000,31.85,32.2894,26.65,27.755,26240.999992127698,0
+LITM.US,D,20230714,000000,28.73,29.25,27.17,27.17,7540.3846131225,0
+LITM.US,D,20230717,000000,27.69,29.6192,27.3,28.86,7483.4615362165,0
+LITM.US,D,20230718,000000,28.6,28.99,26,26,10597.2307660516,0
+LITM.US,D,20230719,000000,26.91,27.3,26,27.3,6602.9230749421995,0
+LITM.US,D,20230720,000000,27.17,27.3,26,27.04,3121.0769221406,0
+LITM.US,D,20230721,000000,26.78,27.95,26.78,27.17,3751.3076911823,0
+LITM.US,D,20230724,000000,26.91,29.77,26.91,27.56,7750.6923053671,0
+LITM.US,D,20230725,000000,27.95,28.73,26.52,27.3,4599.8461524662,0
+LITM.US,D,20230726,000000,27.43,27.5756,26,26.39,5864.1538443946,0
+LITM.US,D,20230727,000000,26.78,27.17,25.09,25.61,5338.9230753214,0
+LITM.US,D,20230728,000000,26.13,26.65,25.35,26.52,3068.7692298486,0
+LITM.US,D,20230731,000000,26.78,28.47,26.1651,27.56,6118.4615366259995,0
+LITM.US,D,20230801,000000,26.78,27.17,25.74,25.87,4005.384614183,0
+LITM.US,D,20230802,000000,25.61,26.78,24.96,26.78,3903.2307680598,0
+LITM.US,D,20230803,000000,26.78,26.78,26,26.52,1067.9999996796,0
+LITM.US,D,20230804,000000,26.13,26.65,26,26.26,1250.9999996247,0
+LITM.US,D,20230807,000000,26.39,26.65,25.35,25.74,2398.9230762034,0
+LITM.US,D,20230808,000000,26.26,26.78,25.22,25.74,2990.769229872,0
+LITM.US,D,20230809,000000,26.65,26.65,25.4813,25.87,1434.1538457236,0
+LITM.US,D,20230810,000000,27.3,28.6,26.78,27.17,10916.153842878999,0
+LITM.US,D,20230811,000000,26.78,27.0881,25.61,26.39,5747.3846136604,0
+LITM.US,D,20230814,000000,25.74,26,25.48,26,1761.53846101,0
+LITM.US,D,20230815,000000,25.35,25.9571,24.4413,24.83,5149.6153830705,0
+LITM.US,D,20230816,000000,24.18,25.48,23.4,24.96,6101.7692289387,0
+LITM.US,D,20230817,000000,25.35,25.35,23.92,24.31,3653.5384604424,0
+LITM.US,D,20230818,000000,23.79,25.22,23.79,25.22,1334.615384215,0
+LITM.US,D,20230821,000000,26,26,24.83,25.74,3032.1538452442,0
+LITM.US,D,20230822,000000,26,26,24.1111,24.83,2231.6923070228,0
+LITM.US,D,20230823,000000,25.48,25.87,24.6974,25.61,3095.6153836866997,0
+LITM.US,D,20230824,000000,25.0926,25.74,24.96,24.96,575.3076921351,0
+LITM.US,D,20230825,000000,25.48,25.48,24.44,25.48,1459.3076918699,0
+LITM.US,D,20230828,000000,25.48,25.74,24.31,24.31,1550.1538456888,0
+LITM.US,D,20230829,000000,24.44,25.09,23.53,24.18,3147.0769221328,0
+LITM.US,D,20230830,000000,24.44,25.4696,23.92,25.22,2305.384614693,0
+LITM.US,D,20230831,000000,24.7,25.35,24.18,24.96,1043.7692304560999,0
+LITM.US,D,20230901,000000,24.7,25.48,24.18,24.96,2909.3076914349,0
+LITM.US,D,20230905,000000,24.7,25.74,24.1709,24.7,2670.9230761218,0
+LITM.US,D,20230906,000000,24.7,24.96,24.18,24.83,2223.6153839483,0
+LITM.US,D,20230907,000000,24.83,24.83,24.05,24.31,1871.2307686694,0
+LITM.US,D,20230908,000000,24.05,25.35,23.79,23.92,2263.4615377825,0
+LITM.US,D,20230911,000000,23.66,24.505,23.66,23.92,1000.9230766228,0
+LITM.US,D,20230912,000000,23.66,24.83,23.66,24.44,1542.9230764602,0
+LITM.US,D,20230913,000000,23.92,24.6987,23.4,24.31,3027.1538452457,0
+LITM.US,D,20230914,000000,24.18,24.44,23.4,23.4,2424.6923069649,0
+LITM.US,D,20230915,000000,23.4,24.44,23.4,23.66,1231.7692303997,0
+LITM.US,D,20230918,000000,23.53,24.44,23.4,24.05,1999.3076917079,0
+LITM.US,D,20230919,000000,23.53,23.53,19.76,19.89,17632.615379325598,0
+LITM.US,D,20230920,000000,21.45,21.45,18.2,18.33,6767.6153825851,0
+LITM.US,D,20230921,000000,17.94,18.72,16.64,18.33,6949.4615363767,0
+LITM.US,D,20230922,000000,17.94,18.72,16.9,17.68,5042.6153831025995,0
+LITM.US,D,20230925,000000,18.2,18.2,13.78,13.78,24721.769223352698,0
+LITM.US,D,20230926,000000,13.91,15.34,13,13.13,14263.076918798,0
+LITM.US,D,20230927,000000,13.65,14.1219,13.13,13.13,5572.7692290974,0
+LITM.US,D,20230928,000000,13.39,16.25,13.39,16.25,14379.4615341477,0
+LITM.US,D,20230929,000000,15.99,19.89,15.99,17.16,30828.461529213,0
+LITM.US,D,20231002,000000,17.16,18.98,13.9698,15.86,17654.615379319,0
+LITM.US,D,20231003,000000,15.47,16.0979,13.78,15.73,12947.923073038699,0
+LITM.US,D,20231004,000000,15.86,17.16,15.6,16.64,6797.6923056529995,0
+LITM.US,D,20231005,000000,17.42,17.5396,15.6,16.51,7726.692305374299,0
+LITM.US,D,20231006,000000,16.12,18.5536,15.7716,17.16,3806.1538450119997,0
+LITM.US,D,20231009,000000,17.42,18.59,16.9,17.55,3851.9999988444,0
+LITM.US,D,20231010,000000,17.55,18.0362,16.406,16.77,2808.2307683883,0
+LITM.US,D,20231011,000000,17.16,17.16,15.6,16.12,5046.9230754089995,0
+LITM.US,D,20231012,000000,15.86,16.64,14.95,15.08,6445.0769211434,0
+LITM.US,D,20231013,000000,15.08,15.6871,14.04,14.56,2510.3846146315,0
+LITM.US,D,20231016,000000,14.95,14.95,14.56,14.69,1484.5384610931,0
+LITM.US,D,20231017,000000,14.69,14.95,14.04,14.69,2065.6923070725998,0
+LITM.US,D,20231018,000000,14.56,14.56,13.26,13.78,5225.9999984322,0
+LITM.US,D,20231019,000000,14.43,14.82,12.6165,13.2561,6005.9230751213,0
+LITM.US,D,20231020,000000,13,13.78,11.96,12.3305,6437.6153826841,0
+LITM.US,D,20231023,000000,12.7231,12.9454,11.1475,12.2434,10730.2307660117,0
+LITM.US,D,20231024,000000,11.8755,15.3491,11.8755,13.585,7550.1538438888,0
+LITM.US,D,20231025,000000,13.91,13.91,12.363,13.39,3291.3076913203,0
+LITM.US,D,20231026,000000,13.65,13.65,12.3513,13,2813.2307683868,0
+LITM.US,D,20231027,000000,12.74,14.43,12.0913,13.52,3832.6153834655997,0
+LITM.US,D,20231030,000000,13.13,13.325,10.27,10.92,10014.8461508417,0
+LITM.US,D,20231031,000000,11.5415,11.5415,10.92,11.3152,2168.9999993492997,0
+LITM.US,D,20231101,000000,11.3152,12.35,11.31,11.44,2354.615383909,0
+LITM.US,D,20231102,000000,11.1735,12.3266,10.92,11.7,2386.1538454379997,0
+LITM.US,D,20231103,000000,10.92,11.6051,10.53,10.53,12437.9230731917,0
+LITM.US,D,20231106,000000,11.4166,11.8755,10.53,10.66,1263.4615380825,0
+LITM.US,D,20231107,000000,10.53,10.7809,9.49,10.2726,5691.9999982924,0
+LITM.US,D,20231108,000000,10.868,10.868,9.75,9.75,2359.9230762151,0
+LITM.US,D,20231109,000000,9.75,10.2375,9.62,9.75,4716.4615370466,0
+LITM.US,D,20231110,000000,9.75,9.75,7.54,8.619,12188.6153809588,0
+LITM.US,D,20231113,000000,7.8819,9.5849,7.8819,8.84,2829.6923068434,0
+LITM.US,D,20231114,000000,8.554,9.36,8.294,9.3587,4065.3076910881,0
+LITM.US,D,20231115,000000,9.217,9.75,7.8,9.243,19885.692301726598,0
+LITM.US,D,20231116,000000,9.49,9.4913,8.736,9.1507,1948.7692301846,0
+LITM.US,D,20231117,000000,8.97,10.6587,8.853,9.3795,2787.692306856,0
+LITM.US,D,20231120,000000,9.75,10.14,8.97,9.425,1716.5384610234998,0
+LITM.US,D,20231121,000000,9.62,9.945,9.113,9.3275,2882.4615375968,0
+LITM.US,D,20231122,000000,9.36,9.815,9.1,9.5225,1420.3076918816,0
+LITM.US,D,20231124,000000,9.62,9.62,8.9466,9.243,1387.692307276,0
+LITM.US,D,20231127,000000,8.84,9.815,8.84,9.1,4387.3846140684,0
+LITM.US,D,20231128,000000,9.6941,10.01,7.657,8.073,6951.538459453,0
+LITM.US,D,20231129,000000,8.957,9.1,7.943,8.346,4505.1538448023,0
+LITM.US,D,20231130,000000,8.45,8.71,7.67,7.93,6239.6923058204,0
+LITM.US,D,20231201,000000,8.19,8.70869,6.5,6.5195,27992.1538377562,0
+LITM.US,D,20231204,000000,6.63,7.15,5.8513,6.24,13259.769226791299,0
+LITM.US,D,20231205,000000,6.5,6.5845,6.3115,6.3115,9283.538458753399,0
+LITM.US,D,20231206,000000,6.37,7.15,6.2465,6.656,14890.6923032251,0
+LITM.US,D,20231207,000000,6.5,7.28,5.85,6.604,13187.538457582199,0
+LITM.US,D,20231208,000000,6.4064,6.5208,6.0125,6.16069,7582.0769208023,0
+LITM.US,D,20231211,000000,6.162,6.448,6.019,6.019,3057.7692298519,0
+LITM.US,D,20231212,000000,6.6365,6.6378,5.98,5.98,5692.1538444462,0
+LITM.US,D,20231213,000000,5.98,6.24,5.356,5.85,7519.7692285133,0
+LITM.US,D,20231214,000000,5.8474,7.7987,5.72,7.1786,16996.4615333626,0
+LITM.US,D,20231215,000000,7.15,8.44999,6.8926,7.5387,17013.6153795113,0
+LITM.US,D,20231218,000000,7.9248,8.19,7.15,7.24815,4458.3846140471,0
+LITM.US,D,20231219,000000,7.3463,8.58,7.293,8.58,10957.7692274819,0
+LITM.US,D,20231220,000000,8.2914,8.58,8.06,8.19,2418.6923069667,0
+LITM.US,D,20231221,000000,8.58,11.375,8.44999,11.375,30436.8461447151,0
+LITM.US,D,20231222,000000,12.35,15.6,11.7,15.6,67142.7692106264,0
+LITM.US,D,20231226,000000,16.38,16.38,11.44,12.9675,22954.6923008059,0
+LITM.US,D,20231227,000000,12.675,18.1597,12.22,15.86,47438.0769088455,0
+LITM.US,D,20231228,000000,16.38,17.55,15.86,16.9,13164.1538422046,0
+LITM.US,D,20231229,000000,16.9,17.29,15.0319,15.21,10182.384612329899,0
+LITM.US,D,20240102,000000,15.73,16.25,13.91,14.17,3497.9230758737,0
+LITM.US,D,20240103,000000,14.95,15.34,14.04,14.82,4604.0769216957,0
+LITM.US,D,20240104,000000,14.82,14.82,14.04,14.3,4650.769229374,0
+LITM.US,D,20240105,000000,14.469,14.8837,13.52,13.91,4953.2307677448,0
+LITM.US,D,20240108,000000,13.52,13.78,11.544,13.39,10670.9230737218,0
+LITM.US,D,20240109,000000,13,19.5,13,14.82,45250.5384479633,0
+LITM.US,D,20240110,000000,14.69,16.38,13.91,14.69,16103.1538413229,0
+LITM.US,D,20240111,000000,14.3,18.46,14.3,16.25,18882.9230712582,0
+LITM.US,D,20240112,000000,16.9,16.9,15.34,15.47,3799.0769219372,0
+LITM.US,D,20240116,000000,15.21,17.55,14.69,14.69,3123.6923067551998,0
+LITM.US,D,20240117,000000,14.69,15.21,14.56,14.95,3704.7692296577998,0
+LITM.US,D,20240118,000000,15.08,16.51,14.56,15.08,4983.7692292741,0
+LITM.US,D,20240119,000000,14.82,15.3296,14.3,14.43,2440.5384608063,0
+LITM.US,D,20240122,000000,14.43,14.755,12.61,13.13,8756.7692281422,0
+LITM.US,D,20240123,000000,13.13,13.65,12.61,13,3891.8461526786,0
+LITM.US,D,20240124,000000,13.52,13.52,12.61,13.39,3589.6153835385,0
+LITM.US,D,20240125,000000,13.65,13.65,12.61,13,2506.8461530941,0
+LITM.US,D,20240126,000000,12.87,13.39,12.74,12.8869,1589.3076918309,0
+LITM.US,D,20240129,000000,13,13,11.9769,12.61,3193.846152888,0
+LITM.US,D,20240130,000000,12.025,12.48,11.3893,11.83,5481.3846137402,0
+LITM.US,D,20240131,000000,11.44,12.09,11.3997,11.83,2200.1538454938,0
+LITM.US,D,20240201,000000,11.3295,11.83,11.05,11.31,3167.2307682806,0
+LITM.US,D,20240202,000000,11.0461,11.479,10.205,10.6353,5734.3846136643,0
+LITM.US,D,20240205,000000,10.66,10.7887,9.8358,10.0789,5210.2307676677,0
+LITM.US,D,20240206,000000,10.14,10.79,9.5511,10.413,5880.999998235699,0
+LITM.US,D,20240207,000000,10.79,10.79,9.5823,10.6587,2204.3846147233,0
+LITM.US,D,20240208,000000,10.79,11.947,10.4,11.44,9706.461535549599,0
+LITM.US,D,20240209,000000,11.5154,12.22,11.5154,11.96,4573.3076909357,0
+LITM.US,D,20240212,000000,12.22,13.52,11.57,13.26,4062.6153833966,0
+LITM.US,D,20240213,000000,13.78,13.78,12.3513,12.61,2046.7692301552,0
+LITM.US,D,20240214,000000,12.35,13,11.8066,13,4390.1538448368,0
+LITM.US,D,20240215,000000,13.26,13.65,12.675,13.52,1356.1538457469999,0
+LITM.US,D,20240216,000000,12.6958,13.78,12.3747,13.52,1948.3846148001,0
+LITM.US,D,20240220,000000,13,13,12.0887,12.61,1882.9230763582,0
+LITM.US,D,20240221,000000,12.285,13,11.7,13,2082.4615378368,0
+LITM.US,D,20240222,000000,12.87,14.3,11.96,14.3,3318.2307682353,0
+LITM.US,D,20240223,000000,14.3,16.51,13.65,15.21,12267.7692270889,0
+LITM.US,D,20240226,000000,14.82,14.82,13.9659,14.82,3848.1538449994,0
+LITM.US,D,20240227,000000,14.56,15.6,13.26,14.95,2696.3846145756997,0
+LITM.US,D,20240228,000000,14.69,15.8613,13.52,14.43,3040.3076913955997,0
+LITM.US,D,20240229,000000,14.3,15.34,13.65,14.95,2870.9999991387,0
+LITM.US,D,20240301,000000,14.69,14.82,13.325,13.715,2066.9999993799,0
+LITM.US,D,20240304,000000,13.78,14.9045,13.39,14.43,2442.9230761902,0
+LITM.US,D,20240305,000000,14.3,14.56,13.65,14.1466,4759.0769216492,0
+LITM.US,D,20240306,000000,14.17,14.69,13,13.78,6293.6923058042,0
+LITM.US,D,20240307,000000,13.39,13.6461,11.9613,13.52,3229.5384605696,0
+LITM.US,D,20240308,000000,12.74,13.78,12.2395,12.7972,2457.4615377243,0
+LITM.US,D,20240311,000000,13.13,13.13,11.83,11.96,2447.9230761886997,0
+LITM.US,D,20240312,000000,12.87,12.87,9.36,11.2151,10656.076919880099,0
+LITM.US,D,20240313,000000,11.063,11.96,10.4026,11.4413,5246.9999984259,0
+LITM.US,D,20240314,000000,11.7,12.74,11.05,11.7,5959.3076905199,0
+LITM.US,D,20240315,000000,11.96,12.337,11.7,12.337,4749.9230754981,0
+LITM.US,D,20240318,000000,12.09,12.2629,11.18,11.544,3686.6923065862998,0
+LITM.US,D,20240319,000000,11.4517,12.35,11.05,11.96,4508.461537108999,0
+LITM.US,D,20240320,000000,12.22,12.2993,11.05,12.22,1647.3076918135,0
+LITM.US,D,20240321,000000,12.35,12.35,11.05,11.57,4352.5384602327,0
+LITM.US,D,20240322,000000,11.7,11.7,10.66,10.92,5391.538459921,0
+LITM.US,D,20240325,000000,10.92,11.44,10.9135,11.0266,1498.9230764734,0
+LITM.US,D,20240326,000000,11.245,11.245,10.4104,11.037,1857.3846148274,0
+LITM.US,D,20240327,000000,11.44,11.44,10.426,11.18,3863.9999988408,0
+LITM.US,D,20240328,000000,10.608,13.65,10.4,13,27346.7692225652,0
+LITM.US,D,20240401,000000,13.39,13.52,12.3539,12.9987,15711.307687594299,0
+LITM.US,D,20240402,000000,12.87,12.87,11.4855,11.7052,5286.2307676449,0
+LITM.US,D,20240403,000000,11.7,12.87,11.7,11.83,2336.6923069913,0
+LITM.US,D,20240404,000000,11.83,11.83,11.05,11.7,2536.3846146237,0
+LITM.US,D,20240405,000000,12.1128,12.35,11.0513,11.9639,1562.8461533773,0
+LITM.US,D,20240408,000000,11.7,12.35,11.7,11.83,906.6923074202999,0
+LITM.US,D,20240409,000000,11.804,14.82,11.7,14.82,18729.3846097658,0
+LITM.US,D,20240410,000000,14.3,14.3,12.48,12.61,5385.5384599228,0
+LITM.US,D,20240411,000000,12.35,14.43,12.35,13.39,7141.6923055498,0
+LITM.US,D,20240412,000000,12.74,13.767,11.83,11.96,5882.615382850599,0
+LITM.US,D,20240415,000000,11.7,13.6487,11.7,12.87,1102.6153842846,0
+LITM.US,D,20240416,000000,11.9691,12.74,11.7,11.83,3096.4615375326,0
+LITM.US,D,20240417,000000,11.7,12.9987,11.5713,12.0159,2706.3846145727,0
+LITM.US,D,20240418,000000,11.7,12.22,11.4387,11.4387,2894.8461529777,0
+LITM.US,D,20240419,000000,11.2086,11.96,11.05,11.2606,1253.84615347,0
+LITM.US,D,20240422,000000,11.817,11.83,11.2619,11.83,852.9230766672,0
+LITM.US,D,20240423,000000,11.3282,11.7637,11.05,11.44,2086.153845528,0
+LITM.US,D,20240424,000000,11.4348,13.65,10.66,11.596,15227.692303124,0
+LITM.US,D,20240425,000000,11.18,12.87,11.18,12.8037,6152.4615366158,0
+LITM.US,D,20240426,000000,12.09,13,11.57,12.311,4244.0769218037,0
+LITM.US,D,20240429,000000,12.2018,12.74,11.57,11.7234,1923.0769225,0
+LITM.US,D,20240430,000000,11.8313,12.09,11.57,11.7,961.2307689424,0
+LITM.US,D,20240501,000000,11.83,12.74,11.7,12.2213,821.6923074458,0
+LITM.US,D,20240502,000000,12.61,13,11.7,12.0536,1542.6153841526,0
+LITM.US,D,20240503,000000,11.7,12.22,11.674,11.83,901.7692304986999,0
+LITM.US,D,20240506,000000,11.5817,12.012,11.44,11.5492,1615.2307687462,0
+LITM.US,D,20240507,000000,11.635,11.7,11.3672,11.3672,1017.9230766177,0
+LITM.US,D,20240508,000000,11.18,12.2083,11.18,11.245,496.5384613895,0
+LITM.US,D,20240509,000000,11.323,11.96,11.1163,11.3334,1326.6153842173999,0
+LITM.US,D,20240510,000000,11.31,11.7,11.18,11.18,1789.1538456171,0
+LITM.US,D,20240513,000000,11.18,11.6987,11.05,11.6987,1486.923076477,0
+LITM.US,D,20240514,000000,11.1956,11.7,10.9213,10.985,2689.7692299623,0
+LITM.US,D,20240515,000000,10.985,11.7,10.985,10.985,1295.7692303805,0
+LITM.US,D,20240516,000000,11.05,11.063,10.8212,10.829,1948.6153840308,0
+LITM.US,D,20240517,000000,10.66,11.193,10.6561,11.18,1181.538461184,0
+LITM.US,D,20240520,000000,11.518,11.518,10.79,10.92,750.1538459288,0
+LITM.US,D,20240521,000000,10.92,11.5505,10.92,10.92,1115.1538458193,0
+LITM.US,D,20240522,000000,10.933,11.57,10.79,10.8342,1912.307691734,0
+LITM.US,D,20240523,000000,11.31,11.31,10.9213,11.297,1564.1538456846,0
+LITM.US,D,20240524,000000,10.946,11.31,10.79,10.803,2161.8461531976,0
+LITM.US,D,20240528,000000,10.92,11.57,10.413,11.375,3639.1538450621,0
+LITM.US,D,20240529,000000,10.9473,12.09,10.92,11.57,4035.6153834047,0
+LITM.US,D,20240530,000000,11.57,11.7,11.0175,11.7,1299.1538457641,0
+LITM.US,D,20240531,000000,11.7039,11.7039,11.05,11.05,517.9999998446,0
+LITM.US,D,20240603,000000,11.31,12.35,10.79,11.3308,11242.5384581657,0
+LITM.US,D,20240604,000000,11.44,11.83,11.3308,11.8274,5068.5384600178995,0
+LITM.US,D,20240605,000000,11.83,12.09,11.44,11.44,2036.6153840043999,0
+LITM.US,D,20240606,000000,11.57,11.9548,11.2944,11.57,952.6923074064999,0
+LITM.US,D,20240607,000000,11.57,11.96,9.1,9.75,16177.0769182238,0
+LITM.US,D,20240610,000000,10.309,10.309,9.9606,10.2583,2535.9230761623,0
+LITM.US,D,20240611,000000,10.257,10.322,9.4718,10.01,3053.3076913917,0
+LITM.US,D,20240612,000000,9.828,11.1618,9.75,11.1618,2734.9999991795,0
+LITM.US,D,20240613,000000,10.504,10.725,9.88131,10.27,1140.6153842731999,0
+LITM.US,D,20240614,000000,10.4,10.6132,9.75,9.776,2239.999999328,0
+LITM.US,D,20240617,000000,9.75,10.27,9.75,9.815,1446.6153841814,0
+LITM.US,D,20240618,000000,10.27,10.27,9.28984,9.75,1735.7692302485,0
+LITM.US,D,20240620,000000,9.75,10.257,9.295,9.62,1195.4615381029,0
+LITM.US,D,20240621,000000,9.555,9.75,9.36,9.4341,1907.2307686586,0
+LITM.US,D,20240624,000000,9.62,9.75,9.36,9.62,1490.9230764758,0
+LITM.US,D,20240625,000000,9.75,10.01,9.3613,9.438,926.6153843374,0
+LITM.US,D,20240626,000000,9.36,9.86855,9.23,9.854,1678.2307687272998,0
+LITM.US,D,20240627,000000,9.88,9.88,9.477,9.49131,241.1538460815,0
+LITM.US,D,20240628,000000,9.44971,10.2557,9.23,9.26414,2972.7692298774,0
+LITM.US,D,20240701,000000,9.7279,10.1218,9.23,9.802,1396.4615380426,0
+LITM.US,D,20240702,000000,9.88,10.14,9.23,9.27355,1884.5384609731,0
+LITM.US,D,20240703,000000,9.165,9.62,9.165,9.23,1268.5384611579,0
+LITM.US,D,20240705,000000,9.165,9.49,8.9752,8.9752,2421.4615377351,0
+LITM.US,D,20240708,000000,8.97,9.49,8.97,9.1,1039.3846150728,0
+LITM.US,D,20240709,000000,8.827,8.97,8.047,8.138,3637.1538450627,0
+LITM.US,D,20240710,000000,7.891,9.1,7.891,8.6333,762.5384613097,0
+LITM.US,D,20240711,000000,8.983,9.11625,7.982,8.92839,692.5384613307,0
+LITM.US,D,20240712,000000,9.0987,9.0987,8.0093,8.84,2070.6153839942,0
+LITM.US,D,20240715,000000,8.541,8.71,7.995,8.19,1669.6153841144999,0
+LITM.US,D,20240716,000000,8.086,8.19,7.8,8.0613,4096.7692295402,0
+LITM.US,D,20240717,000000,7.8,8.255,7.8,7.8403,2060.9999993817,0
+LITM.US,D,20240718,000000,8.112,8.2719,7.93,8.0691,3950.1538449688,0
+LITM.US,D,20240719,000000,8.06,10.205,8.06,9.49,13779.0769189432,0
+LITM.US,D,20240722,000000,9.49,10.3987,9.1,10.1335,4831.3076908583,0
+LITM.US,D,20240723,000000,10.205,13.65,10.0074,12.584,60468.7692126286,0
+LITM.US,D,20240724,000000,14.82,15.47,8.06,8.06,443185.384482429,0
+LITM.US,D,20240725,000000,8.4487,8.4487,5.603,7.28,94668.7692023686,0
+LITM.US,D,20240726,000000,7.02,8.45,7.02,8.45,22891.3076854403,0
+LITM.US,D,20240729,000000,8.45,9.35869,7.904,8.84,24669.999992598998,0
+LITM.US,D,20240730,000000,8.32,9.074,7.67,8.06,11324.4615350642,0
+LITM.US,D,20240731,000000,8.0561,8.57999,7.15,7.514,6924.7692286918,0
+LITM.US,D,20240801,000000,7.67,7.67,6.5,6.9628,10136.3846123437,0
+LITM.US,D,20240802,000000,7.02,7.02586,5.694,6.318,14538.7692264076,0
+LITM.US,D,20240805,000000,5.642,6.2387,5.46,5.85,9097.0769203478,0
+LITM.US,D,20240806,000000,5.85,6.76,5.85,6.63,15549.9230722581,0
+LITM.US,D,20240807,000000,7.722,8.918,6.63,6.968,293384.7691427538,0
+LITM.US,D,20240808,000000,6.487,6.89,6.045,6.24,25648.0769153825,0
+LITM.US,D,20240809,000000,6.1152,6.24,5.2052,6.045,33133.9230669829,0
+LITM.US,D,20240812,000000,6.045,6.2868,5.3976,5.8513,16684.61537961,0
+LITM.US,D,20240813,000000,5.8058,6.0853,5.7889,6.0346,9002.5384588377,0
+LITM.US,D,20240814,000000,6.227,6.24,5.85,5.86301,3599.5384604585997,0
+LITM.US,D,20240815,000000,5.98,6.2413,5.98,6.136,3172.307691356,0
+LITM.US,D,20240816,000000,5.85,6.2998,5.6732,5.9384,10799.8461506062,0
+LITM.US,D,20240819,000000,6.11,6.175,5.72,5.9332,3649.3846142898,0
+LITM.US,D,20240820,000000,5.9332,5.9332,5.7213,5.8071,2621.4615376751,0
+LITM.US,D,20240821,000000,5.798,6.0385,5.473,5.8695,8496.3076897588,0
+LITM.US,D,20240822,000000,5.967,6.0658,5.6264,5.72,5614.4615367772,0
+LITM.US,D,20240823,000000,5.83441,5.8916,5.46,5.5172,10064.769227749799,0
+LITM.US,D,20240826,000000,5.7369,5.7369,5.304,5.3898,7821.6923053457995,0
+LITM.US,D,20240827,000000,5.33,5.6043,4.68,5.5146,4366.6153833053995,0
+LITM.US,D,20240828,000000,5.122,5.252,4.03,4.537,18046.0769176631,0
+LITM.US,D,20240829,000000,4.6787,4.875,4.55,4.6813,4191.538460281,0
+LITM.US,D,20240830,000000,4.7567,4.758,4.4304,4.6865,4991.9999985024,0
+LITM.US,D,20240903,000000,4.6865,4.6865,4.4616,4.5526,3230.3846144155,0
+LITM.US,D,20240904,000000,4.485,4.67284,4.485,4.5045,685.7692305635,0
+LITM.US,D,20240905,000000,4.55,4.6839,4.485,4.602,5054.6923061759,0
+LITM.US,D,20240906,000000,4.758,4.758,4.43561,4.61565,1683.846153341,0
+LITM.US,D,20240909,000000,4.485,4.758,4.433,4.5851,1493.7692303211,0
+LITM.US,D,20240910,000000,4.5955,5.2013,4.5955,4.8113,3932.0769218973,0
+LITM.US,D,20240911,000000,5.6862,6.7275,4.576,4.9283,432133.7691011291,0
+LITM.US,D,20240912,000000,4.693,4.94,4.16,4.68,60500.0769049269,0
+LITM.US,D,20240913,000000,4.94,5.33,4.68,4.68,128282.5384230537,0
+LITM.US,D,20240916,000000,4.784,4.784,4.16,4.2315,38659.6922960944,0
+LITM.US,D,20240917,000000,4.1925,4.55,4.1925,4.37774,13360.5384575303,0
+LITM.US,D,20240918,000000,4.2458,4.42,4.03,4.0599,16228.7692259006,0
+LITM.US,D,20240919,000000,4.16,4.2094,4.0495,4.1678,12932.1538422742,0
+LITM.US,D,20240920,000000,3.8779,4.29,3.8779,4.1132,8545.7692282055,0
+LITM.US,D,20240923,000000,4.095,4.264,3.9208,3.9676,7639.4615361697,0
+LITM.US,D,20240924,000000,3.913,4.2237,3.5425,3.8168,17624.3076870204,0
+LITM.US,D,20240925,000000,3.8168,4.16,3.7726,3.9494,7210.1538439908,0
+LITM.US,D,20240926,000000,3.9286,4.2874,3.874,4.0885,6438.7692288376,0
+LITM.US,D,20240927,000000,4.03,4.2887,4.03,4.0742,11191.9999966424,0
+LITM.US,D,20240930,000000,4.6657,4.6657,4.03,4.16,14178.9230726694,0
+LITM.US,D,20241001,000000,4.1652,4.2874,4.0274,4.2848,2705.3076914961,0
+LITM.US,D,20241002,000000,4.29,4.29,4.0443,4.2042,6738.3846133631,0
+LITM.US,D,20241003,000000,4.29,4.29,4.03,4.0924,1943.9230763399,0
+LITM.US,D,20241004,000000,4.147,4.485,4.0677,4.29,10031.6153816059,0
+LITM.US,D,20241007,000000,4.29,4.524,3.9273,4.069,26945.6153765317,0
+LITM.US,D,20241008,000000,3.9468,4.355,3.8935,3.9988,9174.9230741706,0
+LITM.US,D,20241009,000000,4.0157,4.1587,3.9,3.913,7443.3076900747,0
+LITM.US,D,20241010,000000,3.913,4.1851,3.276,3.5958,16470.5384565973,0
+LITM.US,D,20241011,000000,3.5958,3.9078,3.5958,3.7037,5835.2307674802,0
+LITM.US,D,20241014,000000,3.679,3.9975,3.51,3.653,7253.1538439779,0
+LITM.US,D,20241015,000000,3.614,3.9546,3.4086,3.432,14142.7692265264,0
+LITM.US,D,20241016,000000,3.432,3.679,3.4242,3.5048,15749.6923029674,0
+LITM.US,D,20241017,000000,3.5048,3.9,3.5048,3.8636,8203.3076898467,0
+LITM.US,D,20241018,000000,3.822,4.069,3.7778,3.9819,3798.5384603989,0
+LITM.US,D,20241021,000000,4.03,4.225,3.6517,3.861,37595.769219490496,0
+LITM.US,D,20241022,000000,3.8623,3.9195,3.6491,3.705,9272.2307664491,0
+LITM.US,D,20241023,000000,3.7843,3.7843,3.432,3.5724,18988.6923019957,0
+LITM.US,D,20241024,000000,3.7596,3.8324,3.5113,3.6387,22673.1538393519,0
+LITM.US,D,20241025,000000,3.6387,3.77,3.5113,3.653,15384.307687692399,0
+LITM.US,D,20241028,000000,3.7245,4.68,3.5308,4.4837,73358.461516454,0
+LITM.US,D,20241029,000000,4.42,4.7021,3.9429,4.2042,29575.0769142044,0
+LITM.US,D,20241030,000000,4.082,4.8464,4.0625,4.5708,54459.6153682775,0
+LITM.US,D,20241031,000000,4.55,5.1077,4.342,4.7905,63030.999981090696,0
+LITM.US,D,20241101,000000,4.797,5.005,4.3537,4.6007,29786.999991063898,0
+LITM.US,D,20241104,000000,4.4629,4.4629,3.9013,3.965,13833.846149695999,0
+LITM.US,D,20241105,000000,3.9,4.2605,3.9,4.0313,9275.923074140299,0
+LITM.US,D,20241106,000000,4.0313,4.55,4.03,4.134,62988.8461349495,0
+LITM.US,D,20241107,000000,4.043,4.3485,3.9728,4.0443,15093.6923031642,0
+LITM.US,D,20241108,000000,4.0248,4.29,3.796,3.9013,20079.692301668398,0
+LITM.US,D,20241111,000000,3.7843,4.0443,3.6946,3.8584,17968.1538407634,0
+LITM.US,D,20241112,000000,3.8584,4.16,3.5282,3.64,26959.230761143,0
+LITM.US,D,20241113,000000,3.64,3.7284,2.8613,3.29492,32683.4615286565,0
+LITM.US,D,20241114,000000,3.8883,3.8883,2.9939,3.2136,178367.9230234127,0
+LITM.US,D,20241115,000000,3.185,3.185,2.8743,2.99,51787.384599848396,0
+LITM.US,D,20241118,000000,2.99,3.0355,2.6429,2.86,84781.6153591809,0
+LITM.US,D,20241119,000000,2.808,3.0654,2.808,2.9237,21982.3846087899,0
+LITM.US,D,20241120,000000,2.9068,2.9835,2.626,2.7482,27608.7692224866,0
+LITM.US,D,20241121,000000,2.73,2.8587,2.678,2.7898,22439.999993268,0
+LITM.US,D,20241122,000000,2.7885,2.8587,2.66761,2.7287,31728.3846058661,0
+LITM.US,D,20241125,000000,2.626,2.7898,2.405,2.4856,42481.0769103326,0
+LITM.US,D,20241126,000000,2.4856,2.626,2.249,2.288,39459.7692189313,0
+LITM.US,D,20241127,000000,2.34,2.6897,2.249,2.5623,92549.0768953122,0
+LITM.US,D,20241129,000000,2.6507,2.7898,2.4999,2.6507,22148.6923010477,0
+LITM.US,D,20241202,000000,2.6,2.73,2.4908,2.6026,54744.076906653696,0
+LITM.US,D,20241203,000000,2.73,4.16,2.4895,2.678,1191440.9227194907,0
+LITM.US,D,20241204,000000,2.8457,2.8457,2.2945,2.3127,281509.7691463163,0
+LITM.US,D,20241205,000000,2.47,2.5194,2.18401,2.327,246893.3076182397,0
+LITM.US,D,20241206,000000,2.47,2.47,2.1112,2.1697,189696.3845584757,0
+LITM.US,D,20241209,000000,2.2373,2.5844,2.21,2.405,330823.6152853683,0
+LITM.US,D,20241210,000000,2.5987,2.6,2.223,2.2802,134218.9999597343,0
+LITM.US,D,20241211,000000,2.47,2.47,2.0943,2.1476,147356.3076481008,0
+LITM.US,D,20241212,000000,2.1801,2.3023,1.976,2.054,272759.6153027875,0
+LITM.US,D,20241213,000000,2.1619,2.288,2.0475,2.132,256053.9999231838,0
+LITM.US,D,20241216,000000,2.08,2.1866,2.015,2.0254,131470.8461144049,0
+LITM.US,D,20241217,000000,2.3127,2.47,2.10341,2.379,331840.99990044767,0
+LITM.US,D,20241218,000000,7.4126,13,4.9751,10.6535,9933368.535481527,0
+LITM.US,D,20241219,000000,5.59,5.811,3.575,3.9273,5557221.075255911,0
+LITM.US,D,20241220,000000,4.277,5.44976,4.0365,4.7736,3634282.845063561,0
+LITM.US,D,20241223,000000,5.07,5.889,4.29,4.9751,2595385.460759846,0
+LITM.US,D,20241224,000000,6.24,9.49,6.24,7.6037,13940029.457356453,0
+LITM.US,D,20241226,000000,9.9307,11.7,8.2511,11.44,8581659.53588704,0
+LITM.US,D,20241227,000000,15.08,24.44,14.43,20.8,10152079.843108222,0
+LITM.US,D,20241230,000000,11.882,17.94,11.7,12.155,5329148.998401255,0
+LITM.US,D,20241231,000000,13.52,15.0943,10.14,12.48,3528782.229710596,0
+LITM.US,D,20250102,000000,12.5034,14.17,11.44,12.207,1465879.6149448515,0
+LITM.US,D,20250103,000000,10.9616,11.9457,9.3665,11.5713,1726397.7687128498,0
+LITM.US,D,20250106,000000,12.0484,14.17,12.012,12.74,1376069.9226641022,0
+LITM.US,D,20250107,000000,12.35,12.74,10.79,11.96,778700.5382279283,0
+LITM.US,D,20250108,000000,11.05,11.284,9.23,9.2924,959247.7689429949,0
+LITM.US,D,20250110,000000,10.4,10.66,8.749,8.8257,730772.5382423067,0
+LITM.US,D,20250113,000000,8.2329,13.91,8.0561,10.0763,8760228.920448855,0
+LITM.US,D,20250114,000000,10.7276,11.557,9.945,10.5326,989704.2304723195,0
+LITM.US,D,20250115,000000,10.7042,11.8235,9.7734,11.44,949205.6920229306,0
+LITM.US,D,20250116,000000,11.635,12.4644,11.05,11.4413,489538.9229300614,0
+LITM.US,D,20250117,000000,11.6441,12.194,10.868,11.5687,446890.23063516367,0
+LITM.US,D,20250121,000000,11.8027,15.6,11.5687,14.95,1983078.6917127687,0
+LITM.US,D,20250122,000000,13.78,17.4759,13.26,17.16,1232120.9227072867,0
+LITM.US,D,20250123,000000,19.24,22.75,16.9,18.07,2543035.6146217044,0
+LITM.US,D,20250124,000000,12.4475,13.91,12.09,13.13,2425124.9223493855,0
+LITM.US,D,20250127,000000,12.545,13.7787,11.8781,12.2447,803123.9228359859,0
+LITM.US,D,20250128,000000,12.22,13,10.5326,11.7403,704690.2305578237,0
+LITM.US,D,20250129,000000,11.7,11.8859,10.465,11.1475,537642.307531015,0
+LITM.US,D,20250130,000000,11.4179,11.96,10.556,10.9785,556767.7690637389,0
+LITM.US,D,20250131,000000,10.14,10.595,9.373,9.776,763378.9997709863,0
+LITM.US,D,20250203,000000,8.84,9.49,8.58,8.996,410218.0768000115,0
+LITM.US,D,20250204,000000,10.4,11.6987,9.6005,10.4923,3489057.4604917443,0
+LITM.US,D,20250205,000000,10.049,10.569,9.9047,10.2843,459006.4614007596,0
+LITM.US,D,20250206,000000,10.27,10.7666,10.1141,10.66,406135.4614166209,0
+LITM.US,D,20250207,000000,10.53,10.738,9.906,10.2206,345774.2306654985,0
+LITM.US,D,20250210,000000,9.529,10.049,8.6502,8.97,746696.7690067602,0
+LITM.US,D,20250211,000000,8.944,9.4718,7.93,8.19,592208.3075146452,0
+LITM.US,D,20250212,000000,7.475,8.58,6.708,8.0054,789351.6151478098,0
+LITM.US,D,20250213,000000,7.8663,9.945,7.8663,8.6606,1578477.768757226,0
+LITM.US,D,20250214,000000,8.1445,8.1887,7.2904,7.891,699043.3074825947,0
+LITM.US,D,20250218,000000,8.32,8.45,7.8819,7.995,511542.7690773064,0
+LITM.US,D,20250219,000000,7.8,7.93,7.16635,7.41,466447.4613985273,0
+LITM.US,D,20250220,000000,7.0915,7.176,6.695,6.747,419253.076797301,0
+LITM.US,D,20250221,000000,6.695,6.7587,5.8487,5.8994,818055.4612930448,0
+LITM.US,D,20250224,000000,5.98,6.5793,5.356,6.11,451051.538326223,0
+LITM.US,D,20250225,000000,5.85,6.448,5.33,5.8006,365751.6921979668,0
+LITM.US,D,20250226,000000,5.85,6.279,5.5588,5.85,234722.3845449679,0
+LITM.US,D,20250227,000000,6.0385,6.5,5.46,5.4912,281535.6153001547,0
+LITM.US,D,20250228,000000,5.3131,5.59,4.94,5.46,370764.8460426167,0
+LITM.US,D,20250303,000000,5.369,6.825,5.2897,6.3089,823248.461291487,0
+LITM.US,D,20250304,000000,6.24,6.3141,5.486,6.2465,246282.7691568844,0
+LITM.US,D,20250305,000000,6.006,6.357,5.7369,6.201,194514.99994164548,0
+LITM.US,D,20250306,000000,6.1997,6.1997,5.72,5.759,162098.5384129089,0
+LITM.US,D,20250307,000000,5.7213,5.85,5.148,5.4366,222515.38454862998,0
+LITM.US,D,20250310,000000,5.2143,5.3495,4.758,4.9998,238974.8460821537,0
+LITM.US,D,20250311,000000,4.94,5.2,4.55,4.9062,254113.15376991988,0
+LITM.US,D,20250312,000000,5.135,5.135,4.368,4.732,376637.4614254703,0
+LITM.US,D,20250313,000000,4.667,4.745,4.485,4.498,81123.846129509,0
+LITM.US,D,20250314,000000,4.602,5.33,4.355,5.1337,287439.1537599221,0
+LITM.US,D,20250317,000000,4.94,5.6654,4.6176,5.4106,324265.384518105,0
+LITM.US,D,20250318,000000,6.539,7.9014,5.785,7.1162,13470710.688266478,0
+LITM.US,D,20250319,000000,6.6313,6.929,6.1321,6.4064,840037.9228249117,0
+LITM.US,D,20250320,000000,6.1789,7.9014,6.1789,7.8104,1603900.9995188296,0
+LITM.US,D,20250321,000000,9.1169,10.3805,8.19,8.9141,8482686.766685963,0
+LITM.US,D,20250324,000000,9.25535,9.62,8.0652,8.7087,1289935.1534591732,0
+LITM.US,D,20250325,000000,8.71,9.165,7.9976,8.515,891974.5381939461,0
+LITM.US,D,20250326,000000,8.1939,8.255,7.3112,7.6167,430418.9229477974,0
+LITM.US,D,20250327,000000,7.41,8.18656,6.968,7.5855,327960.5383631503,0
+LITM.US,D,20250328,000000,7.54,8.255,7.085,7.1123,450058.7690957516,0
+LITM.US,D,20250331,000000,6.7873,7.0616,5.98,6.6911,416591.3075673303,0
+LITM.US,D,20250401,000000,6.565,7.15,6.409,6.6872,236528.461467503,0
+LITM.US,D,20250402,000000,6.5039,6.8887,6.448,6.7756,176228.9999471313,0
+LITM.US,D,20250403,000000,6.513,6.6066,5.265,6.0411,301711.3076017943,0
+LITM.US,D,20250404,000000,5.7564,5.85,5.33,5.5731,221307.4614720693,0
+LITM.US,D,20250407,000000,5.031,6.1854,5.018,5.5913,237764.3845440553,0
+LITM.US,D,20250408,000000,5.85,5.98,5.083,5.1363,147853.6153402593,0
+LITM.US,D,20250409,000000,5.395,6.3154,5.148,5.9293,531225.8459944784,0
+LITM.US,D,20250410,000000,5.915,6.2907,5.59,5.746,127801.9999616594,0
+LITM.US,D,20250411,000000,5.59,6.1568,5.59,6.097,150817.6153393701,0
+LITM.US,D,20250414,000000,6.5,7.1305,6.1243,6.331,303485.07683203137,0
+LITM.US,D,20250415,000000,6.37,6.435,5.8305,6.0879,182255.6922530156,0
+LITM.US,D,20250416,000000,5.876,6.3038,5.72,5.8669,113976.2307350379,0
+LITM.US,D,20250417,000000,5.525,5.7031,5.0843,5.3638,391304.84603645466,0
+LITM.US,D,20250421,000000,4.693,5.3196,4.407,4.8906,432580.5383317643,0
+LITM.US,D,20250422,000000,5.0453,5.148,4.8152,4.9335,152005.6153390137,0
+LITM.US,D,20250423,000000,5.1272,5.655,5.018,5.2442,217985.9999346042,0
+LITM.US,D,20250424,000000,5.291,5.59,5.2,5.4119,203315.1537851593,0
+LITM.US,D,20250425,000000,5.213,5.5874,5.057,5.1246,153819.9230307771,0
+LITM.US,D,20250428,000000,5.33,6.1594,5.2013,5.4366,351944.615279032,0
+LITM.US,D,20250429,000000,5.499,5.7772,5.3963,5.6641,110084.9999669745,0
+LITM.US,D,20250430,000000,4.37775,4.68,4.03,4.1691,1008886.5381588725,0
+LITM.US,D,20250501,000000,4.1054,4.2874,3.7986,3.7986,365215.3075827431,0
+LITM.US,D,20250502,000000,3.69,4,3.4157,3.86,622675,0
+LITM.US,D,20250505,000000,3.63,3.9898,3.63,3.7,282942,0
+LITM.US,D,20250506,000000,3.7,4.25,3.3137,3.84,544864,0
+LITM.US,D,20250507,000000,3.81,3.865,3.625,3.64,160780,0
+LITM.US,D,20250508,000000,3.78,3.8,3.4822,3.75,265210,0
+LITM.US,D,20250509,000000,3.8,4.1,3.71,3.84,266046,0
+LITM.US,D,20250512,000000,3.86,3.97,3.7541,3.82,181506,0
+LITM.US,D,20250513,000000,3.85,4.37,3.66,3.91,435048,0
+LITM.US,D,20250514,000000,3.94,4.0252,3.75,3.79,136496,0
+LITM.US,D,20250515,000000,3.76,3.84,3.62,3.66,204709,0
+LITM.US,D,20250516,000000,3.66,3.7897,3.47,3.7,177031,0
+LITM.US,D,20250519,000000,3.56,3.885,3.56,3.77,117225,0
+LITM.US,D,20250520,000000,3.73,3.8148,3.57,3.65,151809,0
+LITM.US,D,20250521,000000,3.64,3.6747,3.3564,3.43,221054,0
+LITM.US,D,20250522,000000,3.4,3.56,3.1154,3.41,382907,0
+LITM.US,D,20250523,000000,4.04,4.09,3.62,3.9,16693004,0
+LITM.US,D,20250527,000000,4.1,4.1,3.5601,3.63,1601994,0
+LITM.US,D,20250528,000000,3.66,4.41,3.54,4.29,5283902,0
+LITM.US,D,20250529,000000,4.4,4.52,3.96,4.14,1583326,0
+LITM.US,D,20250530,000000,4.1,4.12,3.71,3.83,777462,0
+LITM.US,D,20250602,000000,3.81,3.845,3.55,3.58,466748,0
+LITM.US,D,20250603,000000,3.65,3.68,3.32,3.45,877330,0
+LITM.US,D,20250604,000000,3.4,3.59,3.24,3.5,581355,0
+LITM.US,D,20250605,000000,3.55,3.65,3.32,3.35,354764,0
+LITM.US,D,20250606,000000,3.38,3.75,3.38,3.63,458818,0
+LITM.US,D,20250609,000000,3.63,3.9,3.6,3.64,418402,0
+LITM.US,D,20250610,000000,3.67,3.675,3.5,3.56,225873,0
+LITM.US,D,20250611,000000,3.56,3.8,3.5357,3.58,427052,0
+LITM.US,D,20250612,000000,3.56,3.8,3.51,3.76,449764,0
+LITM.US,D,20250613,000000,3.7,3.7,3.3501,3.41,573058,0
+LITM.US,D,20250616,000000,3.49,3.7144,3.35,3.66,401454,0
+LITM.US,D,20250617,000000,3.61,3.66,3.4,3.4,311744,0
+LITM.US,D,20250618,000000,3.4,3.6,3.4,3.46,199012,0
+LITM.US,D,20250620,000000,3.53,3.53,3.385,3.47,212702,0
+LITM.US,D,20250623,000000,3.43,3.49,3.26,3.3,258271,0
+LITM.US,D,20250624,000000,3.29,3.48,3.252,3.43,333767,0
+LITM.US,D,20250625,000000,3.46,3.46,3.29,3.32,176934,0
+LITM.US,D,20250626,000000,3.36,3.68,3.3,3.66,323505,0
+LITM.US,D,20250627,000000,3.68,3.68,3.39,3.44,201481,0
+LITM.US,D,20250630,000000,3.5,3.67,3.45,3.62,204788,0
+LITM.US,D,20250701,000000,3.61,4.07,3.54,3.88,513437,0
+LITM.US,D,20250702,000000,3.96,4.07,3.87,3.97,243027,0
+LITM.US,D,20250703,000000,3.95,4.15,3.905,4.03,277166,0
+LITM.US,D,20250707,000000,4.01,4.091,3.8205,3.86,196536,0
+LITM.US,D,20250708,000000,3.9,3.98,3.7,3.85,181463,0
+LITM.US,D,20250709,000000,3.8,3.96,3.71,3.84,157027,0
+LITM.US,D,20250710,000000,3.81,4.32,3.78,4.04,476756,0
+LITM.US,D,20250711,000000,4.01,4.145,3.8622,3.87,139573,0
+LITM.US,D,20250714,000000,3.86,3.93,3.731,3.805,122207,0
+LITM.US,D,20250715,000000,3.8,4.12,3.66,4.01,393284,0
+LITM.US,D,20250716,000000,4.08,4.2742,3.93,4.21,470395,0
+LITM.US,D,20250717,000000,4.28,4.95,4.28,4.7,1057418,0
+LITM.US,D,20250718,000000,5.09,5.09,4.4341,4.55,785835,0
+LITM.US,D,20250721,000000,4.53,4.699,4.1712,4.22,397222,0
+LITM.US,D,20250722,000000,4.3755,4.81,4.01,4.77,600960,0
+LITM.US,D,20250723,000000,4.8,5.2,4.77,4.785,657808,0
+LITM.US,D,20250724,000000,4.84,5.3817,4.65,5.01,560218,0
+LITM.US,D,20250725,000000,5.09,5.15,4.64,4.74,278499,0
+LITM.US,D,20250728,000000,4.63,4.71,4.3,4.43,335986,0
+LITM.US,D,20250729,000000,4.44,4.4645,3.8,3.88,545134,0
+LITM.US,D,20250730,000000,3.92,4.0679,3.5634,3.65,430410,0
+LITM.US,D,20250731,000000,3.62,3.8017,3.58,3.69,183828,0
+LITM.US,D,20250801,000000,3.62,3.79,3.485,3.69,281861,0
+LITM.US,D,20250804,000000,3.951,4.18,3.8,4.1,527181,0
+LITM.US,D,20250805,000000,4.24,4.2812,4.03,4.18,206096,0
+LITM.US,D,20250806,000000,4.1,4.14,4,4.04,134093,0
+LITM.US,D,20250807,000000,4.04,4.1181,3.9523,4.01,88967,0
+LITM.US,D,20250808,000000,4.03,4.21,3.84,4.19,202170,0
+LITM.US,D,20250811,000000,3.89,4.2799,3.89,4.15,287952,0
+LITM.US,D,20250812,000000,4.17,4.22,4.01,4.05,134665,0
+LITM.US,D,20250813,000000,3.97,4.39,3.92,4.3,350683,0
+LITM.US,D,20250814,000000,4.19,4.2899,3.92,4.19,459409,0
+LITM.US,D,20250815,000000,4.2,4.2,3.92,3.94,241781,0
+LITM.US,D,20250818,000000,3.98,4.04,3.72,3.82,236884,0
+LITM.US,D,20250819,000000,3.86,3.865,3.6201,3.68,167548,0
+LITM.US,D,20250820,000000,3.68,3.88,3.55,3.81,165349,0
+LITM.US,D,20250821,000000,3.55,3.98,3.55,3.65,325581,0
+LITM.US,D,20250822,000000,3.68,3.94,3.635,3.86,161883,0
+LITM.US,D,20250825,000000,3.78,3.9,3.67,3.79,212695,0
+LITM.US,D,20250826,000000,3.83,4.0663,3.7512,3.88,192040,0
+LITM.US,D,20250827,000000,4.1,4.3,3.87,4.16,1402743,0
+LITM.US,D,20250828,000000,4.06,4.32,4.0101,4.21,382715,0
+LITM.US,D,20250829,000000,4.29,4.2948,3.9828,4.04,176660,0
+LITM.US,D,20250902,000000,3.86,3.98,3.75,3.96,192385,0
+LITM.US,D,20250903,000000,4,4.01,3.835,3.91,130026,0
+LITM.US,D,20250904,000000,3.69,3.82,3.63,3.73,358125,0
+LITM.US,D,20250905,000000,3.73,3.8496,3.615,3.76,137832,0
+LITM.US,D,20250908,000000,3.8,3.8,3.66,3.72,104522,0
+LITM.US,D,20250909,000000,3.66,3.89,3.66,3.89,147096,0
+LITM.US,D,20250910,000000,3.89,3.92,3.78,3.88,102994,0
+LITM.US,D,20250911,000000,3.85,4.17,3.77,4.08,268361,0
+LITM.US,D,20250912,000000,4.05,4.1199,3.87,3.89,117872,0
+LITM.US,D,20250915,000000,3.9,4.25,3.895,4.15,313504,0
+LITM.US,D,20250916,000000,4.16,4.16,4,4.12,161736,0
+LITM.US,D,20250917,000000,4.54,4.82,3.68,3.76,19940893,0
+LITM.US,D,20250918,000000,3.86,4.04,3.82,3.92,748447,0
+LITM.US,D,20250919,000000,3.91,4.32,3.9,4.14,1007390,0
+LITM.US,D,20250922,000000,4.06,4.43,4.01,4.34,573897,0
+LITM.US,D,20250923,000000,4.34,4.596,4.165,4.31,1559254,0
+LITM.US,D,20250924,000000,4.44,4.8296,4.36,4.43,1469960,0
+LITM.US,D,20250925,000000,4.24,4.5,4.05,4.2,871863,0
+LITM.US,D,20250926,000000,4.16,4.63,4.03,4.515,805642,0
+LITM.US,D,20250929,000000,4.61,4.7399,4.41,4.69,362588,0
+LITM.US,D,20250930,000000,4.69,4.78,4.31,4.38,447868,0
+LITM.US,D,20251001,000000,4.47,4.67,4.43,4.53,312723,0
+LITM.US,D,20251002,000000,4.6,4.75,4.45,4.54,376399,0
+LITM.US,D,20251003,000000,4.52,5.36,4.51,4.94,2490321,0
+LITM.US,D,20251006,000000,5.325,5.56,4.87,5.11,16112134,0
+LITM.US,D,20251007,000000,5.26,5.2876,4.64,4.67,2129939,0
+LITM.US,D,20251008,000000,4.67,4.8975,4.67,4.89,1013819,0
+LITM.US,D,20251009,000000,5,5.1282,4.52,4.57,1308996,0
+LITM.US,D,20251010,000000,4.62,4.95,4.42,4.48,2020969,0
+LITM.US,D,20251013,000000,4.72,7.43,4.65,5.94,20446347,0
+LITM.US,D,20251014,000000,6.415,6.78,5.5567,6.34,9142984,0
+LITM.US,D,20251015,000000,6.61,6.78,5.11,5.74,5756469,0
+LITM.US,D,20251016,000000,5.68,5.68,4.84,4.94,2900850,0
+LITM.US,D,20251017,000000,4.76,4.9899,4.61,4.69,1526083,0
+LITM.US,D,20251020,000000,4.71,5.02,4.46,4.59,1399393,0
+LITM.US,D,20251021,000000,4.915,5.1,4.41,4.42,6007503,0
+LITM.US,D,20251022,000000,4.3,4.43,4.04,4.28,2295492,0
+LITM.US,D,20251023,000000,4.3,4.47,4.26,4.3,714699,0
+LITM.US,D,20251024,000000,4.39,4.58,4.32,4.43,1122004,0
+LITM.US,D,20251027,000000,4.29,4.29,3.9,4,1780973,0
+LITM.US,D,20251028,000000,3.98,4.37,3.93,3.99,1546020,0
+LITM.US,D,20251029,000000,4,4.05,3.77,3.86,817445,0
+LITM.US,D,20251030,000000,3.82,3.985,3.75,3.84,880821,0
+LITM.US,D,20251031,000000,3.92,4.08,3.77,4.01,629039,0
+LITM.US,D,20251103,000000,3.97,3.99,3.73,3.75,841411,0
+LITM.US,D,20251104,000000,3.64,3.75,3.45,3.45,967338,0
+LITM.US,D,20251105,000000,3.45,3.55,3.3574,3.47,709121,0
+LITM.US,D,20251106,000000,3.5,3.565,3.28,3.34,672810,0
+LITM.US,D,20251107,000000,3.21,3.68,3.1,3.58,1337287,0
+LITM.US,D,20251110,000000,3.67,3.706,3.42,3.57,468815,0
+LITM.US,D,20251111,000000,3.6,3.672,3.47,3.54,178577,0
+LITM.US,D,20251112,000000,3.57,3.6668,3.52,3.59,269135,0
+LITM.US,D,20251113,000000,3.56,3.65,3.3,3.3,828258,0
+LITM.US,D,20251114,000000,3.09,3.27,2.93,2.98,1812114,0
+LITM.US,D,20251117,000000,2.9,2.9,2.45,2.54,1476906,0
+LITM.US,D,20251118,000000,2.56,2.7099,2.54,2.67,487133,0
+LITM.US,D,20251119,000000,2.72,2.8,2.52,2.61,416305,0
+LITM.US,D,20251120,000000,2.61,2.78,2.48,2.49,555957,0
+LITM.US,D,20251121,000000,2.41,2.59,2.34,2.5,537543,0
+LITM.US,D,20251124,000000,2.48,2.66,2.43,2.64,479040,0
+LITM.US,D,20251125,000000,2.67,2.69,2.55,2.67,331739,0
+LITM.US,D,20251126,000000,2.67,3.08,2.67,3.03,588641,0
+LITM.US,D,20251128,000000,3.14,3.3,3.06,3.3,514403,0
+LITM.US,D,20251201,000000,3.21,3.2112,2.96,2.97,306867,0
+LITM.US,D,20251202,000000,3.04,3.36,3.0062,3.29,471479,0
+LITM.US,D,20251203,000000,3.33,3.4,3.12,3.37,348975,0
+LITM.US,D,20251204,000000,3.35,3.67,3.2664,3.58,593186,0
+LITM.US,D,20251205,000000,3.6,3.6,3.3607,3.42,242724,0
+LITM.US,D,20251208,000000,3.46,3.88,3.43,3.67,821137,0
+LITM.US,D,20251209,000000,3.66,4.0699,3.47,4.03,855846,0
+LITM.US,D,20251210,000000,4,4.068,3.745,3.85,662760,0
+LITM.US,D,20251211,000000,3.8,4.06,3.65,3.92,565368,0
+LITM.US,D,20251212,000000,3.92,4.11,3.4436,3.53,946833,0
+LITM.US,D,20251215,000000,3.67,3.67,3.26,3.29,466548,0
+LITM.US,D,20251216,000000,3.2,3.39,2.98,3.31,645405,0
+LITM.US,D,20251217,000000,3.36,3.53,3.16,3.19,298052,0
+LITM.US,D,20251218,000000,3.27,3.48,3.27,3.34,292217,0
+LITM.US,D,20251219,000000,3.34,3.69,3.34,3.67,600680,0
+LITM.US,D,20251222,000000,3.72,3.84,3.61,3.64,468427,0
+LITM.US,D,20251223,000000,3.69,3.77,3.44,3.45,231767,0
+LITM.US,D,20251224,000000,3.43,3.69,3.3801,3.63,167856,0
+LITM.US,D,20251226,000000,3.68,3.68,3.3999,3.41,180968,0
+LITM.US,D,20251229,000000,3.32,3.445,3.08,3.11,492602,0
+LITM.US,D,20251230,000000,3.1,3.16,2.96,2.97,495107,0
+LITM.US,D,20251231,000000,2.99,3.098,2.94,3,315505,0
+LITM.US,D,20260102,000000,3.08,3.3599,3.0627,3.29,199459,0
+LITM.US,D,20260105,000000,3.35,3.835,3.33,3.69,691253,0
+LITM.US,D,20260106,000000,3.73,3.85,3.5884,3.77,380352,0
+LITM.US,D,20260107,000000,3.8,3.85,3.6601,3.76,208949,0
+LITM.US,D,20260108,000000,3.7,3.7,3.48,3.57,305018,0
+LITM.US,D,20260109,000000,3.59,3.6644,3.35,3.4,356752,0
+LITM.US,D,20260112,000000,3.49,4.03,3.44,3.93,553862,0
+LITM.US,D,20260113,000000,3.95,3.95,3.61,3.64,556665,0
+LITM.US,D,20260114,000000,3.58,3.68,3.43,3.66,372467,0
+LITM.US,D,20260115,000000,3.7,3.77,3.5,3.68,329718,0
+LITM.US,D,20260116,000000,3.75,3.76,3.46,3.57,346003,0
+LITM.US,D,20260120,000000,3.52,3.739,3.45,3.5,436489,0
+LITM.US,D,20260121,000000,3.51,3.615,3.27,3.4,550256,0
+LITM.US,D,20260122,000000,3.48,3.52,3.38,3.52,426519,0
+LITM.US,D,20260123,000000,3.5,3.57,3.43,3.53,325464,0
+LITM.US,D,20260126,000000,3.65,3.7,3.13,3.17,974278,0
+LITM.US,D,20260127,000000,3.19,3.49,3.095,3.39,466360,0
+LITM.US,D,20260128,000000,3.4,3.95,3.33,3.78,1264647,0
+LITM.US,D,20260129,000000,3.66,3.7293,3.4,3.52,708929,0
+LITM.US,D,20260130,000000,3.45,3.4883,2.97,3.09,1272695,0
+LITM.US,D,20260202,000000,3.18,3.293,3.055,3.12,358403,0
+LITM.US,D,20260203,000000,3.15,3.2,2.88,3.02,754258,0
+LITM.US,D,20260204,000000,3.05,3.0699,2.76,2.88,558865,0
+LITM.US,D,20260205,000000,2.75,2.83,2.63,2.64,386587,0
+LITM.US,D,20260206,000000,2.72,2.9518,2.7144,2.94,485630,0
+LITM.US,D,20260209,000000,2.94,3.07,2.89,3.01,166077,0
+LITM.US,D,20260210,000000,3.01,3.44,2.91,3.14,639435,0
+LITM.US,D,20260211,000000,3.14,3.18,3.01,3.08,262837,0
+LITM.US,D,20260212,000000,3.1,3.1,2.91,2.91,218920,0
+LITM.US,D,20260213,000000,2.95,3.12,2.94,3.05,216913,0
+LITM.US,D,20260217,000000,3.03,3.0346,2.89,2.91,165061,0
+LITM.US,D,20260218,000000,2.92,3.08,2.91,3.035,170725,0
diff --git a/daily/us/nasdaq stocks/2/lixt.us.txt b/daily/us/nasdaq stocks/2/lixt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5f7963d36ce84880916d0cc3836bc15314ce83ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lixt.us.txt	
@@ -0,0 +1,1312 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LIXT.US,D,20201125,000000,40,41.25,37,37.4,10626.7,0
+LIXT.US,D,20201127,000000,38.5,38.5,35.69,36.5,12506.7,0
+LIXT.US,D,20201130,000000,37.4,38,37.4,37.9,4499.400000000001,0
+LIXT.US,D,20201201,000000,38,38.5,37,37.2,3701.2000000000003,0
+LIXT.US,D,20201202,000000,37.8,37.8,35.5,36,2960.2000000000003,0
+LIXT.US,D,20201203,000000,37.1,38,37,37.75,4368,0
+LIXT.US,D,20201204,000000,37.8,37.936,36.7,36.8,2490.7000000000003,0
+LIXT.US,D,20201207,000000,38,38,36.5,36.5,2829.8,0
+LIXT.US,D,20201208,000000,38,38.4,37.1,37.3,4441.8,0
+LIXT.US,D,20201209,000000,37.5,42.296,36.5,36.5,51513.4,0
+LIXT.US,D,20201210,000000,37.9,38.6,35.5,35.9,4728.900000000001,0
+LIXT.US,D,20201211,000000,38.5,38.5,32.5,33.4,4154.900000000001,0
+LIXT.US,D,20201214,000000,33.3,34.847,32.7,34.3,3241.6000000000004,0
+LIXT.US,D,20201215,000000,35.2,36,32.5,33,4909.900000000001,0
+LIXT.US,D,20201216,000000,35.4,35.4,32.5,32.75,2504.2000000000003,0
+LIXT.US,D,20201217,000000,33.163,47.9,32.9,41.5,197167.5,0
+LIXT.US,D,20201218,000000,41,50.7,39,43.5,234720.80000000002,0
+LIXT.US,D,20201221,000000,44.3,45,36,38.2,55865.8,0
+LIXT.US,D,20201222,000000,37.5,37.999,33.6,34.4,28149.800000000003,0
+LIXT.US,D,20201223,000000,34,36.107,33.7,34.3,12397.2,0
+LIXT.US,D,20201224,000000,34,36,33.8,35.25,4487.6,0
+LIXT.US,D,20201228,000000,34.5,35,32.5,34.7,10375.7,0
+LIXT.US,D,20201229,000000,34.2,34.2,30,31.4,13133.5,0
+LIXT.US,D,20201230,000000,30.9,31.1,30.5,30.9,5798.400000000001,0
+LIXT.US,D,20201231,000000,31.099,34.4,31.099,31.701,5437.8,0
+LIXT.US,D,20210104,000000,32.5,33.4,32,32.1,2479.5,0
+LIXT.US,D,20210105,000000,31.736,34.501,31.7,32,4962.200000000001,0
+LIXT.US,D,20210106,000000,33.12,34,31.2,32.05,3579,0
+LIXT.US,D,20210107,000000,32.75,33.9,32.501,33.1,1542.2,0
+LIXT.US,D,20210108,000000,33,33.6,32.3,33,3457.2000000000003,0
+LIXT.US,D,20210111,000000,33,33.6,32.5,33.4,1614,0
+LIXT.US,D,20210112,000000,33.5,33.5,32.6,33,1318.3000000000002,0
+LIXT.US,D,20210113,000000,33,33.45,32.25,32.5,3545.5,0
+LIXT.US,D,20210114,000000,33.7,34,31.5,32.6,5998.900000000001,0
+LIXT.US,D,20210115,000000,34.277,34.277,31.4,31.4,2652.7000000000003,0
+LIXT.US,D,20210119,000000,31.7,42.4,31.7,36,49480.600000000006,0
+LIXT.US,D,20210120,000000,34.5,36,34,34.462,3687,0
+LIXT.US,D,20210121,000000,33.6,35.005,32.5,34.9,3876.1000000000004,0
+LIXT.US,D,20210122,000000,34.9,34.9,33.2,33.2,2272.2000000000003,0
+LIXT.US,D,20210125,000000,34.4,34.4,32.2,33.3,3151.1000000000004,0
+LIXT.US,D,20210126,000000,34.5,34.5,32.6,32.7,3900.2000000000003,0
+LIXT.US,D,20210127,000000,32.5,32.654,31,32.3,4379.5,0
+LIXT.US,D,20210128,000000,31.7,32.2,30.8,31.45,2170.1,0
+LIXT.US,D,20210129,000000,31.301,32.9,30.5,30.5,3983.4,0
+LIXT.US,D,20210201,000000,30.3,32.3,30,31.9,2377.3,0
+LIXT.US,D,20210202,000000,31.9,31.9,30.6,31.5,2400.1,0
+LIXT.US,D,20210203,000000,31.2,33.5,31.2,32.3,2657,0
+LIXT.US,D,20210204,000000,33.2,34.4,32.504,33.7,3539.9,0
+LIXT.US,D,20210205,000000,34.8,36.5,33.8,33.8,4466.1,0
+LIXT.US,D,20210208,000000,36.1,38,35.1,37,6994.900000000001,0
+LIXT.US,D,20210209,000000,37.9,38.097,35.1,35.201,2347,0
+LIXT.US,D,20210210,000000,36,36.5,33.9,35.3,3385.7000000000003,0
+LIXT.US,D,20210211,000000,36,36.5,34.14,36.5,1063.4,0
+LIXT.US,D,20210212,000000,36.5,37.8,35.501,36.7,2358.6,0
+LIXT.US,D,20210216,000000,36.6,37.5,35,37.5,4008.9,0
+LIXT.US,D,20210217,000000,38.5,38.9,36,36.3,4804.900000000001,0
+LIXT.US,D,20210218,000000,36.1,37.055,35.8,35.8,1200.1000000000001,0
+LIXT.US,D,20210219,000000,36.6,39.8,35.5,36.2,2319,0
+LIXT.US,D,20210222,000000,37.6,38.309,36.1,37,1883.9,0
+LIXT.US,D,20210223,000000,36.1,36.1,33.7,34.7,2636.7000000000003,0
+LIXT.US,D,20210224,000000,36.3,39.5,35.6,37.8,7947.8,0
+LIXT.US,D,20210225,000000,39.5,39.5,36.7,37.7,9716.800000000001,0
+LIXT.US,D,20210226,000000,66,71.9,51,55.8,5502109.800000001,0
+LIXT.US,D,20210301,000000,46.2,47.5,44.05,44.8,167254.2,0
+LIXT.US,D,20210302,000000,43.5,45,40.6,40.9,40057.600000000006,0
+LIXT.US,D,20210303,000000,40,40.7,35.5,36.4,35339.9,0
+LIXT.US,D,20210304,000000,37,39,33.538,36,17554.4,0
+LIXT.US,D,20210305,000000,36.4,37.1,33.5,37.1,17871,0
+LIXT.US,D,20210308,000000,37.6,38.9,36.8,38.8,14175.900000000001,0
+LIXT.US,D,20210309,000000,39.1,39.499,36.4,37.6,13593.400000000001,0
+LIXT.US,D,20210310,000000,37.8,37.8,35,36.4,10410.800000000001,0
+LIXT.US,D,20210311,000000,36.1,39,36,38.3,6655.5,0
+LIXT.US,D,20210312,000000,37.4,47.899,36.7,43.7,150230.1,0
+LIXT.US,D,20210315,000000,44.9,46.4,40.001,41.1,124921.3,0
+LIXT.US,D,20210316,000000,40,40.6,36,37.3,39276.700000000004,0
+LIXT.US,D,20210317,000000,36,39,36,37.6,21723.600000000002,0
+LIXT.US,D,20210318,000000,38.2,41.2,37.074,39.5,96935.1,0
+LIXT.US,D,20210319,000000,38.8,40.2,37.6,37.6,20730.800000000003,0
+LIXT.US,D,20210322,000000,37.9,39.1,37.682,37.8,29840.100000000002,0
+LIXT.US,D,20210323,000000,37.8,40.9,36.3,40.6,85602.6,0
+LIXT.US,D,20210324,000000,39.4,39.4,33,34,58690.100000000006,0
+LIXT.US,D,20210325,000000,33,34.599,31.5,33.5,14767.400000000001,0
+LIXT.US,D,20210326,000000,33.4,34.9,32.3,33.5,9153.9,0
+LIXT.US,D,20210329,000000,33,33.001,31.05,32.2,8369.7,0
+LIXT.US,D,20210330,000000,32.2,33.1,31.101,32.2,5296.5,0
+LIXT.US,D,20210331,000000,32.9,33.989,31.6,32.9,4004.7000000000003,0
+LIXT.US,D,20210401,000000,32.95,34,32.4,33.1,5187.400000000001,0
+LIXT.US,D,20210405,000000,33.3,34,32.5,33.2,5049.1,0
+LIXT.US,D,20210406,000000,36.2,36.2,32.8,33.7,9135.5,0
+LIXT.US,D,20210407,000000,33.2,33.25,32.478,32.6,2819.4,0
+LIXT.US,D,20210408,000000,32.6,32.9,31.6,32.9,4742.8,0
+LIXT.US,D,20210409,000000,32.4,32.7,31.5,32,4223.6,0
+LIXT.US,D,20210412,000000,33.2,33.2,30.5,31.3,10981.300000000001,0
+LIXT.US,D,20210413,000000,31,31,28.4,29,11227.5,0
+LIXT.US,D,20210414,000000,29,31.7,28.1,29.7,15532.800000000001,0
+LIXT.US,D,20210415,000000,29.4,29.926,28.6,28.7,5414.700000000001,0
+LIXT.US,D,20210416,000000,28.3,29.5,25.2,26.5,8150.8,0
+LIXT.US,D,20210419,000000,26.1,26.2,23.8,24,7790.700000000001,0
+LIXT.US,D,20210420,000000,24,25.5,23.6,23.8,6005.8,0
+LIXT.US,D,20210421,000000,24.2,26.3,23.8,25.4,14160.400000000001,0
+LIXT.US,D,20210422,000000,25.5,25.6,24.2,24.8,7294.8,0
+LIXT.US,D,20210423,000000,24.717,25.6,24,25.6,2712.3,0
+LIXT.US,D,20210426,000000,25.3,26,24.71,25.8,1813.2,0
+LIXT.US,D,20210427,000000,26.2,26.6,25.5,25.7,5587.8,0
+LIXT.US,D,20210428,000000,26.2,31.3,26.166,29.2,40017.8,0
+LIXT.US,D,20210429,000000,29.1,29.102,26.8,28.9,17550.7,0
+LIXT.US,D,20210430,000000,28.6,28.8,27.1,27.6,11125,0
+LIXT.US,D,20210503,000000,27.5,27.5,25.9,25.9,5535,0
+LIXT.US,D,20210504,000000,25.3,29.6,25.05,27.5,19978.9,0
+LIXT.US,D,20210505,000000,27.7,28.9,26.7,26.7,4538.400000000001,0
+LIXT.US,D,20210506,000000,27.4,28.399,26,28.2,4674.6,0
+LIXT.US,D,20210507,000000,28.2,28.828,27,28.2,10609,0
+LIXT.US,D,20210510,000000,28.4,28.4,26.5,27,2655,0
+LIXT.US,D,20210511,000000,26.1,29,26.1,28,2674.1000000000004,0
+LIXT.US,D,20210512,000000,27.7,28,26.9,26.9,1304.9,0
+LIXT.US,D,20210513,000000,26.8,29.2,25.5,25.95,3023.1000000000004,0
+LIXT.US,D,20210514,000000,26,27.534,25.7,26,1928.3000000000002,0
+LIXT.US,D,20210517,000000,25.8,28.5,25.7,28.1,5413.5,0
+LIXT.US,D,20210518,000000,27.4,36,26.8,32.2,182168.90000000002,0
+LIXT.US,D,20210519,000000,34.6,37,29.3,31.5,650340.6000000001,0
+LIXT.US,D,20210520,000000,30.5,30.733,26.9,27.4,50710.3,0
+LIXT.US,D,20210521,000000,26.8,28.9,26.5,28.5,25082.4,0
+LIXT.US,D,20210524,000000,27.9,27.9,26.2,26.7,7332.200000000001,0
+LIXT.US,D,20210525,000000,27.2,28.9,26.5,27.3,33600.3,0
+LIXT.US,D,20210526,000000,26.7,27.875,26.7,27.8,3441.1000000000004,0
+LIXT.US,D,20210527,000000,27.3,28.7,27.3,27.7,5735.700000000001,0
+LIXT.US,D,20210528,000000,27.4,28.4,27,27.4,4852.7,0
+LIXT.US,D,20210601,000000,26.9,28.7,26.9,28.4,4359.8,0
+LIXT.US,D,20210602,000000,28.2,29.5,27.6,28.1,10119.5,0
+LIXT.US,D,20210603,000000,28.5,29.4,27,29.2,8861.6,0
+LIXT.US,D,20210604,000000,29.1,30,28.838,29.2,4108.1,0
+LIXT.US,D,20210607,000000,29.2,31.6,29,30.9,14675.1,0
+LIXT.US,D,20210608,000000,30.901,31,28.8,29,12481.1,0
+LIXT.US,D,20210609,000000,30,30.39,28,29.8,5840.6,0
+LIXT.US,D,20210610,000000,30.3,31,28.9,31,14273.6,0
+LIXT.US,D,20210611,000000,30.6,30.6,29,29.4,4835.5,0
+LIXT.US,D,20210614,000000,30.5,30.6,29,29.9,5383.1,0
+LIXT.US,D,20210615,000000,30.1,30.425,29,29.6,9247.7,0
+LIXT.US,D,20210616,000000,29.2,30.5,28.85,30,10281.6,0
+LIXT.US,D,20210617,000000,29.9,30.1,29,29.7,4414.400000000001,0
+LIXT.US,D,20210618,000000,30,30,28.9,29.2,1574.3000000000002,0
+LIXT.US,D,20210621,000000,29.2,29.2,28.55,29,5033.5,0
+LIXT.US,D,20210622,000000,28.3,29.2,28.08,28.9,2733.7000000000003,0
+LIXT.US,D,20210623,000000,28.7,29.2,28.3,28.5,3068.6000000000004,0
+LIXT.US,D,20210624,000000,27.7,30.445,27.51,29.4,6471.200000000001,0
+LIXT.US,D,20210625,000000,29.2,29.67,28.6,29.1,1317.6000000000001,0
+LIXT.US,D,20210628,000000,28.7,31.2,28.7,30.9,15415.900000000001,0
+LIXT.US,D,20210629,000000,30.5,31.4,29.602,30.55,2194.9,0
+LIXT.US,D,20210630,000000,30.1,30.5,29.1,30.3,1641.6000000000001,0
+LIXT.US,D,20210701,000000,30,32.5,30,31.3,13576.300000000001,0
+LIXT.US,D,20210702,000000,31.75,32.3,30.301,32,4094.8,0
+LIXT.US,D,20210706,000000,32,32,29.6,29.6,2110.1,0
+LIXT.US,D,20210707,000000,30.4,31.8,29,30,7457.900000000001,0
+LIXT.US,D,20210708,000000,29.6,30.9,29.412,29.9,1191.2,0
+LIXT.US,D,20210709,000000,30.5,32.1,30,31.4,7138.900000000001,0
+LIXT.US,D,20210712,000000,31.7,32.8,30.5,32.5,7529.1,0
+LIXT.US,D,20210713,000000,33.5,35.696,30.2,31.8,23727.600000000002,0
+LIXT.US,D,20210714,000000,31.4,32,29.6,29.6,6397.5,0
+LIXT.US,D,20210715,000000,30.2,31.8,29.6,29.9,4905.6,0
+LIXT.US,D,20210716,000000,29.7,31.32,28.9,28.9,20863.800000000003,0
+LIXT.US,D,20210719,000000,28.5,28.611,26.5,26.8,6797.700000000001,0
+LIXT.US,D,20210720,000000,27.1,28.966,26.5,27,4178.2,0
+LIXT.US,D,20210721,000000,27.1,28.6,27,28.2,4095.4,0
+LIXT.US,D,20210722,000000,32.4,32.4,27.2,28.3,3372.2000000000003,0
+LIXT.US,D,20210723,000000,28.6,29.746,27.636,28,3170.5,0
+LIXT.US,D,20210726,000000,28.1,29,27.1,27.6,2069.3,0
+LIXT.US,D,20210727,000000,27.5,27.8,26.2,26.3,1272,0
+LIXT.US,D,20210728,000000,26.956,28.088,26.9,27.9,1552.6000000000001,0
+LIXT.US,D,20210729,000000,27.6,28.7,26.95,28.15,7595.3,0
+LIXT.US,D,20210730,000000,27.9,31,27.36,27.5,18998,0
+LIXT.US,D,20210802,000000,27.6,30,26.9,28,15986.5,0
+LIXT.US,D,20210803,000000,33.083,41.2,26.3,28.2,1768985.7000000002,0
+LIXT.US,D,20210804,000000,26.9,28.4,23.2,24.6,95816.20000000001,0
+LIXT.US,D,20210805,000000,24.4,26.25,24.4,25.7,19039.5,0
+LIXT.US,D,20210806,000000,25.5,26,23.9,25.4,21324.5,0
+LIXT.US,D,20210809,000000,24.8,25.6,24,25,15322.7,0
+LIXT.US,D,20210810,000000,25.5,25.9,24.3,25.2,16370.6,0
+LIXT.US,D,20210811,000000,25.2,26.6,24.006,24.75,34728.3,0
+LIXT.US,D,20210812,000000,25.1,25.8,24.5,25,15906.2,0
+LIXT.US,D,20210813,000000,24.9,24.9,22.1,22.4,6999.8,0
+LIXT.US,D,20210816,000000,22.7,23.2,21.5,21.7,31067,0
+LIXT.US,D,20210817,000000,21.7,23.2,20.889,22.2,17840.7,0
+LIXT.US,D,20210818,000000,21.8,23.2,21.7,22.6,5164.900000000001,0
+LIXT.US,D,20210819,000000,22.5,22.8,21.501,22,13338.1,0
+LIXT.US,D,20210820,000000,22,23.6,21.7,22.9,10714,0
+LIXT.US,D,20210823,000000,23.3,24.696,22.6,24.2,40781.5,0
+LIXT.US,D,20210824,000000,24,24.25,22.49,24.1,20618.2,0
+LIXT.US,D,20210825,000000,23.7,24,22.7,22.7,7310.900000000001,0
+LIXT.US,D,20210826,000000,23,23.5,21.5,21.8,7106.400000000001,0
+LIXT.US,D,20210827,000000,21.6,23.235,21.6,22,2931.9,0
+LIXT.US,D,20210830,000000,22.4,22.4,21.8,22.3,1648.7,0
+LIXT.US,D,20210831,000000,22.5,24.6,22,24.6,20259.5,0
+LIXT.US,D,20210901,000000,24.7,28.9,23,25.6,60061.4,0
+LIXT.US,D,20210902,000000,25.4,25.7,23.6,24.8,10449.1,0
+LIXT.US,D,20210903,000000,24.5,24.8,23.366,24.3,2858.5,0
+LIXT.US,D,20210907,000000,24,24.2,22.2,23.4,8192,0
+LIXT.US,D,20210908,000000,23,23.6,22.1,23.1,5776.400000000001,0
+LIXT.US,D,20210909,000000,22.8,23.599,22.747,23,1253.3000000000002,0
+LIXT.US,D,20210910,000000,23,23.5,22.6,23.2,1382.8000000000002,0
+LIXT.US,D,20210913,000000,23.189,23.3,22.3,22.3,2771.5,0
+LIXT.US,D,20210914,000000,22.4,22.544,21.8,21.9,3931.6000000000004,0
+LIXT.US,D,20210915,000000,22,22,21.008,21.8,2401.1,0
+LIXT.US,D,20210916,000000,21.1,22,21,21.4,2964.9,0
+LIXT.US,D,20210917,000000,21.7,21.7,21,21.5,6963.900000000001,0
+LIXT.US,D,20210920,000000,20.9,21.5,20.3,21.4,2921.5,0
+LIXT.US,D,20210921,000000,20.501,20.99,19.7,20,16922.4,0
+LIXT.US,D,20210922,000000,20.3,20.8,19.9,20.7,2163.5,0
+LIXT.US,D,20210923,000000,21,21.1,20.55,21.1,3139.8,0
+LIXT.US,D,20210924,000000,21.2,22,20,21.1,1854,0
+LIXT.US,D,20210927,000000,21.3,21.9,20.9,21.3,1426.4,0
+LIXT.US,D,20210928,000000,20.8,21.8,20.25,20.3,1768.1000000000001,0
+LIXT.US,D,20210929,000000,20.8,20.8,20,20.4,1668,0
+LIXT.US,D,20210930,000000,20.3,21.4,19.9,20.8,15192,0
+LIXT.US,D,20211001,000000,20.95,21.5,20.5,20.8,2610.2000000000003,0
+LIXT.US,D,20211004,000000,20.5,20.7,19.1,19.6,4924.400000000001,0
+LIXT.US,D,20211005,000000,19.2,19.4,18.44,18.9,6038.8,0
+LIXT.US,D,20211006,000000,18.2,18.7,17.5,17.5,2546.1000000000004,0
+LIXT.US,D,20211007,000000,18.2,19,17.9,18.588,1603.2,0
+LIXT.US,D,20211008,000000,18.3,18.6,17.625,18,1591.9,0
+LIXT.US,D,20211011,000000,19.4,19.6,18.7,19.5,3110.4,0
+LIXT.US,D,20211012,000000,19.4,19.7,18.7,19.3,1377.4,0
+LIXT.US,D,20211013,000000,20,20.104,17.7,17.8,11028.2,0
+LIXT.US,D,20211014,000000,17.9,18.3,17.6,18.1,2477.8,0
+LIXT.US,D,20211015,000000,18,18.8,17.9,18.7,4732.8,0
+LIXT.US,D,20211018,000000,19,19.2,18.1,18.5,2601.4,0
+LIXT.US,D,20211019,000000,18.5,19.211,18,19.1,1164.1000000000001,0
+LIXT.US,D,20211020,000000,19.2,19.5,18,18.1,2940.6000000000004,0
+LIXT.US,D,20211021,000000,18.2,19.4,18.2,18.6,2625.4,0
+LIXT.US,D,20211022,000000,18.5,19.6,18.5,18.7,733.1,0
+LIXT.US,D,20211025,000000,19,19,18,18.6,2320.8,0
+LIXT.US,D,20211026,000000,18.2,19.8,18.2,19.3,3261.3,0
+LIXT.US,D,20211027,000000,19.1,20.7,19.1,20.1,4786.8,0
+LIXT.US,D,20211028,000000,20,20.5,20,20,1506.8000000000002,0
+LIXT.US,D,20211029,000000,20,20.088,18.5,18.8,3292.3,0
+LIXT.US,D,20211101,000000,19.5,20.2,19.5,19.9,1540.5,0
+LIXT.US,D,20211102,000000,19.6,21.3,18.8,20.6,7031.1,0
+LIXT.US,D,20211103,000000,20.6,20.6,19.8,20.1,2928.5,0
+LIXT.US,D,20211104,000000,20.5,21,20.1,20.6,3054.5,0
+LIXT.US,D,20211105,000000,20.9,20.971,19.801,20.3,1578,0
+LIXT.US,D,20211108,000000,19.5,20.6,18.9,20.6,2174.8,0
+LIXT.US,D,20211109,000000,20.234,20.333,19.5,19.6,1628.5,0
+LIXT.US,D,20211110,000000,19.1,20.3,18.9,19.1,1222.8,0
+LIXT.US,D,20211111,000000,19.1,19.42,18.5,18.5,1778.5,0
+LIXT.US,D,20211112,000000,18.5,19.039,18,18.3,2113.7000000000003,0
+LIXT.US,D,20211115,000000,18.1,18.8,18.1,18.1,1578.2,0
+LIXT.US,D,20211116,000000,18.1,18.4,17.641,18.1,1394.7,0
+LIXT.US,D,20211117,000000,17.9,18.1,17.4,17.4,4320.900000000001,0
+LIXT.US,D,20211118,000000,17.5,17.5,16.701,17.2,2521.3,0
+LIXT.US,D,20211119,000000,17.516,18.105,17,17.2,1404.8000000000002,0
+LIXT.US,D,20211122,000000,17.2,17.801,16.311,16.6,4190.400000000001,0
+LIXT.US,D,20211123,000000,16.7,16.8,15.6,16.3,3801.4,0
+LIXT.US,D,20211124,000000,16.003,16.7,16.003,16.268,2177.4,0
+LIXT.US,D,20211126,000000,16.127,16.7,16.127,16.586,618.2,0
+LIXT.US,D,20211129,000000,16.161,16.906,16,16,1685.1000000000001,0
+LIXT.US,D,20211130,000000,16.082,16.8,16.06,16.3,2724.9,0
+LIXT.US,D,20211201,000000,16.3,16.3,14.4,14.6,3903,0
+LIXT.US,D,20211202,000000,14.699,14.699,13.488,14,3986.8,0
+LIXT.US,D,20211203,000000,14.4,14.548,12.2,12.2,3914.9,0
+LIXT.US,D,20211206,000000,12.1,13.7,12.1,12.9,10666.800000000001,0
+LIXT.US,D,20211207,000000,12.3,15.5,12.3,14.1,10039.7,0
+LIXT.US,D,20211208,000000,13.6,18.2,13.5,15.2,56973.9,0
+LIXT.US,D,20211209,000000,15,17,13.4,15,13522.2,0
+LIXT.US,D,20211210,000000,15.001,15.5,15,15,2321.1,0
+LIXT.US,D,20211213,000000,14.9,14.9,13.3,13.3,4583.3,0
+LIXT.US,D,20211214,000000,13.3,13.99,12.5,12.701,4352.7,0
+LIXT.US,D,20211215,000000,12.3,14.8,11.102,13.9,6943.3,0
+LIXT.US,D,20211216,000000,14.9,15.2,12.3,13.8,27955.600000000002,0
+LIXT.US,D,20211217,000000,14,14.5,12.9,13.2,6783,0
+LIXT.US,D,20211220,000000,12.8,12.8,12.069,12.5,3408.6000000000004,0
+LIXT.US,D,20211221,000000,12.3,13.5,12.3,12.5,10367.6,0
+LIXT.US,D,20211222,000000,12.8,13.501,12.2,12.5,8792.7,0
+LIXT.US,D,20211223,000000,12.3,13.469,12.2,12.4,6680.8,0
+LIXT.US,D,20211227,000000,12.5,12.9,12.4,12.4,3811.2000000000003,0
+LIXT.US,D,20211228,000000,12.533,12.7,11.9,11.9,13602,0
+LIXT.US,D,20211229,000000,12,12.1,11.3,11.7,5386.6,0
+LIXT.US,D,20211230,000000,11.5,12.6,11.076,11.5,10809.2,0
+LIXT.US,D,20211231,000000,11.3,12.4,11.126,11.9,14394.300000000001,0
+LIXT.US,D,20220103,000000,12,13.1,11.601,13,3149.4,0
+LIXT.US,D,20220104,000000,13,13.9,12.701,13.5,3500.4,0
+LIXT.US,D,20220105,000000,30.1,31,21.1,22.1,12358789.700000001,0
+LIXT.US,D,20220106,000000,19.68,24,19,22.2,509034.2,0
+LIXT.US,D,20220107,000000,20,21.8,19.561,21.4,112932.8,0
+LIXT.US,D,20220110,000000,20.8,25.6,20.5,25,267297.9,0
+LIXT.US,D,20220111,000000,22.8,27.3,22.2,23,102387.70000000001,0
+LIXT.US,D,20220112,000000,22.7,23.2,20.5,21.5,92614.90000000001,0
+LIXT.US,D,20220113,000000,21.1,23.1,20.8,20.8,30705.7,0
+LIXT.US,D,20220114,000000,20.7,21,19,19.6,22591.100000000002,0
+LIXT.US,D,20220118,000000,19,19.5,18.15,18.4,10758.7,0
+LIXT.US,D,20220119,000000,18,18.5,16.8,18,17500.600000000002,0
+LIXT.US,D,20220120,000000,17.6,20.8,17.6,19.1,19506.8,0
+LIXT.US,D,20220121,000000,19.1,19.9,18,18.7,10634.900000000001,0
+LIXT.US,D,20220124,000000,18,18.6,16.301,18.2,6759.3,0
+LIXT.US,D,20220125,000000,17.7,19,17.7,18.6,4365.5,0
+LIXT.US,D,20220126,000000,18.7,20.653,18.6,19.2,11801.6,0
+LIXT.US,D,20220127,000000,19,20.2,17.2,17.5,6268.8,0
+LIXT.US,D,20220128,000000,17.2,19.7,16.5,17.5,17382.4,0
+LIXT.US,D,20220131,000000,17.5,19.4,17.159,19.4,2390.1,0
+LIXT.US,D,20220201,000000,19.5,20.5,19.4,20,3060.6000000000004,0
+LIXT.US,D,20220202,000000,20.3,20.3,18.6,18.8,2397,0
+LIXT.US,D,20220203,000000,18.5,18.957,17.51,18.7,2783.7000000000003,0
+LIXT.US,D,20220204,000000,18.9,20,18.3,19.5,2106.9,0
+LIXT.US,D,20220207,000000,19.9,20,19.5,19.9,2051.3,0
+LIXT.US,D,20220208,000000,19.6,19.7,18.8,18.8,1129.5,0
+LIXT.US,D,20220209,000000,18.8,20.1,18.8,19.6,4324.3,0
+LIXT.US,D,20220210,000000,19.2,20,18.6,19.3,2551.7000000000003,0
+LIXT.US,D,20220211,000000,18.7,20,18.402,18.6,2274.4,0
+LIXT.US,D,20220214,000000,18.3,18.9,16.4,16.4,3367.7000000000003,0
+LIXT.US,D,20220215,000000,16.3,16.9,15.6,16.3,3804.7000000000003,0
+LIXT.US,D,20220216,000000,16,17.3,15.6,15.8,1980.4,0
+LIXT.US,D,20220217,000000,15.3,16.4,14.8,15.1,2193.5,0
+LIXT.US,D,20220218,000000,14.8,15.4,14.3,15.3,2172.2000000000003,0
+LIXT.US,D,20220222,000000,14.5,17.5,14.5,14.6,2606.6000000000004,0
+LIXT.US,D,20220223,000000,18,18,13.25,13.4,5296.700000000001,0
+LIXT.US,D,20220224,000000,13.1,14.5,12.1,13.6,4347.5,0
+LIXT.US,D,20220225,000000,14,15.6,14,15,3652.5,0
+LIXT.US,D,20220228,000000,17.7,17.7,13.7,14.2,4561,0
+LIXT.US,D,20220301,000000,13.7,14.5,13.171,13.3,4585.400000000001,0
+LIXT.US,D,20220302,000000,13.41,14.9,13.35,14.1,2321.6,0
+LIXT.US,D,20220303,000000,13.8,16.8,13.45,15,21092.2,0
+LIXT.US,D,20220304,000000,14.7,15.001,13.5,13.5,2264.5,0
+LIXT.US,D,20220307,000000,14.7,14.7,12.001,13.6,9687.6,0
+LIXT.US,D,20220308,000000,13.3,13.6,12,12.3,6193.3,0
+LIXT.US,D,20220309,000000,12.326,13.5,12.3,12.8,2663.5,0
+LIXT.US,D,20220310,000000,12.6,12.9,12.1,12.2,1181.7,0
+LIXT.US,D,20220311,000000,12.6,12.6,11.4,11.4,2521.4,0
+LIXT.US,D,20220314,000000,13.1,13.1,11.1,11.7,3855.7000000000003,0
+LIXT.US,D,20220315,000000,11.3,11.8,11,11,1960.8000000000002,0
+LIXT.US,D,20220316,000000,13.2,13.2,11.435,12.1,4338.8,0
+LIXT.US,D,20220317,000000,11.66,12.5,11,11.7,3760.1000000000004,0
+LIXT.US,D,20220318,000000,11.923,13,11.6,12.8,3392.5,0
+LIXT.US,D,20220321,000000,13.7,16.886,12.8,15.6,42560,0
+LIXT.US,D,20220322,000000,15.9,15.9,12.9,13.5,9233.1,0
+LIXT.US,D,20220323,000000,13.5,13.7,12.2,12.8,9443.5,0
+LIXT.US,D,20220324,000000,14.2,14.2,12.8,13.4,3608.1000000000004,0
+LIXT.US,D,20220325,000000,13.4,13.4,12.9,13.1,2061.9,0
+LIXT.US,D,20220328,000000,12.1,13.2,12.1,12.3,4004.2000000000003,0
+LIXT.US,D,20220329,000000,12.3,12.936,12.1,12.2,3748.9,0
+LIXT.US,D,20220330,000000,12.2,12.5,12,12.3,2002.9,0
+LIXT.US,D,20220331,000000,12.21,12.3,12.1,12.3,883.3000000000001,0
+LIXT.US,D,20220401,000000,12.1,12.3,12,12,1013.8000000000001,0
+LIXT.US,D,20220404,000000,11.6,12.2,11.6,12.2,1575,0
+LIXT.US,D,20220405,000000,12.165,12.198,11.7,11.7,1983.2,0
+LIXT.US,D,20220406,000000,11.6,11.6,11.2,11.3,4776.8,0
+LIXT.US,D,20220407,000000,11.3,12.1,11.3,12,1067.4,0
+LIXT.US,D,20220408,000000,11.3,11.5,11,11.2,3077.8,0
+LIXT.US,D,20220411,000000,12.4,12.4,10.8,11,2779.6000000000004,0
+LIXT.US,D,20220412,000000,25,49.5,17.8,18.4,18312085.5,0
+LIXT.US,D,20220413,000000,18.7,20.7,16.8,19.6,1072620.4000000001,0
+LIXT.US,D,20220414,000000,19,19.3,15.6,15.7,239370.1,0
+LIXT.US,D,20220418,000000,14.6,14.78,13,13.3,173312.40000000002,0
+LIXT.US,D,20220419,000000,13,13.7,12.4,13.4,206500,0
+LIXT.US,D,20220420,000000,13.2,13.2,12.1,12.3,94289.20000000001,0
+LIXT.US,D,20220421,000000,12,12.9,11.1,12,79273,0
+LIXT.US,D,20220422,000000,12.1,12.3,11.6,12,40477.600000000006,0
+LIXT.US,D,20220425,000000,11.5,11.818,11.2,11.6,42093.700000000004,0
+LIXT.US,D,20220426,000000,11.5,12.6,11.1,11.8,165480.5,0
+LIXT.US,D,20220427,000000,11.2,11.7,11.2,11.4,39716.8,0
+LIXT.US,D,20220428,000000,11.2,12.8,11.2,11.8,295369.5,0
+LIXT.US,D,20220429,000000,11.4,12.3,11.4,11.8,96438,0
+LIXT.US,D,20220502,000000,11.5,14.1,11.4,13.8,318770.30000000005,0
+LIXT.US,D,20220503,000000,14.2,14.6,12.21,13.4,257355.6,0
+LIXT.US,D,20220504,000000,13.4,14.5,12.6,14.2,173515,0
+LIXT.US,D,20220505,000000,14.2,17.3,14,15.9,594671.8,0
+LIXT.US,D,20220506,000000,15.5,15.771,13.4,13.6,158886.7,0
+LIXT.US,D,20220509,000000,13.5,15.9,13.2,13.6,206448.1,0
+LIXT.US,D,20220510,000000,13.3,13.6,11.3,11.8,109013.70000000001,0
+LIXT.US,D,20220511,000000,11.6,11.6,9.1,9.322,104973.6,0
+LIXT.US,D,20220512,000000,9.4,10.3,9.2,9.239,35844.1,0
+LIXT.US,D,20220513,000000,9.239,9.878,9.239,9.509,16331.5,0
+LIXT.US,D,20220516,000000,8.705,9.40448,8.6,8.723,20157.7,0
+LIXT.US,D,20220517,000000,9.236,9.4,8.581,9,12585,0
+LIXT.US,D,20220518,000000,8.921,9.211,8.4,8.457,22279,0
+LIXT.US,D,20220519,000000,8.3,8.492,7.719,8.228,17470.600000000002,0
+LIXT.US,D,20220520,000000,8.228,8.35,7.881,8.254,18045.8,0
+LIXT.US,D,20220523,000000,8.322,8.88,7.7,7.993,58676.5,0
+LIXT.US,D,20220524,000000,7.901,8.434,7.2,7.723,30972.4,0
+LIXT.US,D,20220525,000000,7.665,8.3,7.2,7.899,13346.7,0
+LIXT.US,D,20220526,000000,7.8,8.2,7.51,7.721,17345.2,0
+LIXT.US,D,20220527,000000,7.89799,7.899,7.542,7.608,8088.200000000001,0
+LIXT.US,D,20220531,000000,7.689,7.8,7.25,7.505,9070.1,0
+LIXT.US,D,20220601,000000,7.5,7.794,7.401,7.794,23401.300000000003,0
+LIXT.US,D,20220602,000000,7.794,8.401,7.54201,8.25,10039.5,0
+LIXT.US,D,20220603,000000,8.521,8.8,8.201,8.301,21508.7,0
+LIXT.US,D,20220606,000000,8.729,8.729,7.973,8.34,7302,0
+LIXT.US,D,20220607,000000,8.2,8.501,7.703,8.157,8927.4,0
+LIXT.US,D,20220608,000000,8.25,9,7.6,8.2,20042,0
+LIXT.US,D,20220609,000000,8.01,8.41,8.01,8.172,3896.9,0
+LIXT.US,D,20220610,000000,8.11,8.199,7.355,7.601,12978.7,0
+LIXT.US,D,20220613,000000,7.88499,7.885,6.647,7.2,14254.900000000001,0
+LIXT.US,D,20220614,000000,7.011,7.34751,6.902,7.011,4733.3,0
+LIXT.US,D,20220615,000000,6.905,7.5,6.905,7.301,4112.5,0
+LIXT.US,D,20220616,000000,7.193,8.298,7.193,7.601,4798,0
+LIXT.US,D,20220617,000000,8.113,8.113,7.4,7.4,11379.5,0
+LIXT.US,D,20220621,000000,7.211,7.75,7.211,7.552,5647.700000000001,0
+LIXT.US,D,20220622,000000,7.8,7.9,7.652,7.652,4984.1,0
+LIXT.US,D,20220623,000000,7.55,8.0625,7.55,7.86,7499,0
+LIXT.US,D,20220624,000000,7.89,8.181,7.853,8.022,17257.8,0
+LIXT.US,D,20220627,000000,8.001,8.062,7.528,7.575,9171.7,0
+LIXT.US,D,20220628,000000,7.602,7.7,7.5,7.54,7633.400000000001,0
+LIXT.US,D,20220629,000000,7.401,7.511,7.01,7.314,7311.8,0
+LIXT.US,D,20220630,000000,7.03,7.55001,7.03,7.4455,5033,0
+LIXT.US,D,20220701,000000,7.2,7.69899,7.2,7.356,3731.2000000000003,0
+LIXT.US,D,20220705,000000,7.153,7.85,7.153,7.201,3929.1000000000004,0
+LIXT.US,D,20220706,000000,7.374,7.7,7.374,7.4,3597.3,0
+LIXT.US,D,20220707,000000,7.1,7.661,7.1,7.5,5995,0
+LIXT.US,D,20220708,000000,7.4,8,7.4,7.645,8670.1,0
+LIXT.US,D,20220711,000000,7.63,8,7.60101,7.949,5366.6,0
+LIXT.US,D,20220712,000000,7.726,8.28,7.726,8.249,2026.2,0
+LIXT.US,D,20220713,000000,7.8,8.382,7.8,8.2,3183.1000000000004,0
+LIXT.US,D,20220714,000000,8.201,8.45,8.01975,8.01975,4592.7,0
+LIXT.US,D,20220715,000000,7.997,8.3,7.997,8.2,668.6,0
+LIXT.US,D,20220718,000000,7.9,8.462,7.8,7.8835,2486.5,0
+LIXT.US,D,20220719,000000,7.828,8.188,7.828,8.1,1041.5,0
+LIXT.US,D,20220720,000000,7.9,8.4,7.9,8.163,4547.8,0
+LIXT.US,D,20220721,000000,8.399,8.4,7.903,8.19,1183.6000000000001,0
+LIXT.US,D,20220722,000000,8.074,8.4,8.055,8.4,4053,0
+LIXT.US,D,20220725,000000,8.1,8.163,7.801,8,2709,0
+LIXT.US,D,20220726,000000,7.85,8.4,7.537,7.9,1927.8000000000002,0
+LIXT.US,D,20220727,000000,7.704,8.199,7.6,7.751,6549.3,0
+LIXT.US,D,20220728,000000,7.8,7.8,7.501,7.502,6742.1,0
+LIXT.US,D,20220729,000000,7.185,7.795,7,7.52,10676.900000000001,0
+LIXT.US,D,20220801,000000,7.5,7.69,7.3,7.55,5816.8,0
+LIXT.US,D,20220802,000000,7.529,7.9,7.401,7.665,7401.400000000001,0
+LIXT.US,D,20220803,000000,7.55,8.3,7.2,8.084,12658.800000000001,0
+LIXT.US,D,20220804,000000,8.084,8.258,7.8,8.001,1935.5,0
+LIXT.US,D,20220805,000000,8.15,8.305,8,8.304,2056.7000000000003,0
+LIXT.US,D,20220808,000000,8.299,9.1,7.96,8.899,14256.900000000001,0
+LIXT.US,D,20220809,000000,8.93534,11.3,8.14,8.42,336097.30000000005,0
+LIXT.US,D,20220810,000000,8.5,8.6,7.951,8.368,20058.9,0
+LIXT.US,D,20220811,000000,8.117,8.224,7.008,7.5,62373.600000000006,0
+LIXT.US,D,20220812,000000,7.6,8.3,7.5,8.1,19897.5,0
+LIXT.US,D,20220815,000000,7.801,8.3,7.6,8.098,11624.400000000001,0
+LIXT.US,D,20220816,000000,7.855,8.09,7.694,8.04,13758.2,0
+LIXT.US,D,20220817,000000,8,8.25,7.824,8.102,5942.900000000001,0
+LIXT.US,D,20220818,000000,7.8,8.476,7.8,8.242,9719.5,0
+LIXT.US,D,20220819,000000,8.3,8.3,7.39899,7.62,10500.7,0
+LIXT.US,D,20220822,000000,7.8,7.82,7.5,7.702,1313.9,0
+LIXT.US,D,20220823,000000,7.8,8.24999,7.79601,7.9,5735.1,0
+LIXT.US,D,20220824,000000,8.5,8.5,7.5,7.612,2037,0
+LIXT.US,D,20220825,000000,7.9,8.0897,7.7,7.955,2515,0
+LIXT.US,D,20220826,000000,8.001,8.001,7.511,7.7,1921.9,0
+LIXT.US,D,20220829,000000,7.6,7.98,7.3,7.69799,3644.1000000000004,0
+LIXT.US,D,20220830,000000,7.35,7.699,7.1,7.335,3257.6000000000004,0
+LIXT.US,D,20220831,000000,7.101,7.8,7.101,7.8,4252.1,0
+LIXT.US,D,20220901,000000,7.1,8.85,7.1,8.2,33930.1,0
+LIXT.US,D,20220902,000000,8,8,7.8,7.8,741.8000000000001,0
+LIXT.US,D,20220906,000000,7.502,8,7.4,7.5,3342.5,0
+LIXT.US,D,20220907,000000,8.1,8.1,7.03,7.03,6455.5,0
+LIXT.US,D,20220908,000000,7.2,7.48,7.2,7.391,1069,0
+LIXT.US,D,20220909,000000,7.121,7.43,7.121,7.20001,2132.2000000000003,0
+LIXT.US,D,20220912,000000,7.3,7.38,7.1,7.1,969.9000000000001,0
+LIXT.US,D,20220913,000000,7.1,7.477,6.75,7.47599,2951.1000000000004,0
+LIXT.US,D,20220914,000000,6.701,7.39899,6.701,6.971,4487.8,0
+LIXT.US,D,20220915,000000,6.9,7.163,6.9,7.058,1311.9,0
+LIXT.US,D,20220916,000000,7.058,7.08,6.647,6.999,3980.3,0
+LIXT.US,D,20220919,000000,6.647,6.8,6.3,6.414,5752,0
+LIXT.US,D,20220920,000000,6.3,6.4,6.12,6.249,3663.3,0
+LIXT.US,D,20220921,000000,6.2,6.34,5.75,6.02799,4948.1,0
+LIXT.US,D,20220922,000000,6,6,5.4,5.511,8375.4,0
+LIXT.US,D,20220923,000000,5.27503,5.41,4.32,5,10228.800000000001,0
+LIXT.US,D,20220926,000000,5.49,6.09999,5.4,5.888,8851.9,0
+LIXT.US,D,20220927,000000,5.711,5.99899,5.4,5.7,1226.7,0
+LIXT.US,D,20220928,000000,5.532,5.599,5.4,5.401,1176.4,0
+LIXT.US,D,20220929,000000,5.40101,5.477,5.4,5.453,1002.8000000000001,0
+LIXT.US,D,20220930,000000,5.42,6.04899,5.42,5.602,1010.2,0
+LIXT.US,D,20221003,000000,6,6,5.6,5.702,971.8000000000001,0
+LIXT.US,D,20221004,000000,6.1,6.1,5.521,5.664,2306.4,0
+LIXT.US,D,20221005,000000,5.664,5.999,5.57,5.57,627.9000000000001,0
+LIXT.US,D,20221006,000000,5.57,6.169,5.4,5.999,885.2,0
+LIXT.US,D,20221007,000000,5.789,6,5.5,5.653,658.8000000000001,0
+LIXT.US,D,20221010,000000,5.7,6,5.6,6,1981.2,0
+LIXT.US,D,20221011,000000,5.6,5.8,5.388,5.388,1706.2,0
+LIXT.US,D,20221012,000000,5.5,5.599,5.1,5.104,659.3000000000001,0
+LIXT.US,D,20221013,000000,5.2,5.35,5.1,5.126,1346.5,0
+LIXT.US,D,20221014,000000,5.1,5.213,5.1,5.213,1400.5,0
+LIXT.US,D,20221017,000000,5.2,5.376,4.5,5.376,2812.9,0
+LIXT.US,D,20221018,000000,5.157,5.8,5.10001,5.231,1046.2,0
+LIXT.US,D,20221019,000000,4.782,5.547,4.782,5,1506.5,0
+LIXT.US,D,20221020,000000,5.251,6,5.251,5.6,4005.7000000000003,0
+LIXT.US,D,20221021,000000,5.6,5.6,5.2,5.2,858.4000000000001,0
+LIXT.US,D,20221024,000000,5.4,5.4,5,5,717.2,0
+LIXT.US,D,20221025,000000,5.554,5.554,5,5.4,1104.7,0
+LIXT.US,D,20221026,000000,5.5,5.5,5.001,5.001,517.9,0
+LIXT.US,D,20221027,000000,4.82438,5.4,4.82438,5.1,822.5,0
+LIXT.US,D,20221028,000000,5.2,5.35101,4.6699,5.153,1390.6000000000001,0
+LIXT.US,D,20221031,000000,4.998,5.51,4.701,5.002,1876.9,0
+LIXT.US,D,20221101,000000,5.288,5.288,4.8,4.8,247.8,0
+LIXT.US,D,20221102,000000,4.8,5.49899,4.8,5.196,669.5,0
+LIXT.US,D,20221103,000000,4.9,5.356,4.8,5.139,1472.3000000000002,0
+LIXT.US,D,20221104,000000,4.8,5.1,4.8,5.025,848,0
+LIXT.US,D,20221107,000000,5.1,5.39899,4.85,5.2,715.7,0
+LIXT.US,D,20221108,000000,5,5.4,4.6,4.93,1591.5,0
+LIXT.US,D,20221109,000000,5,5.24899,4.52,5.035,2391.7000000000003,0
+LIXT.US,D,20221110,000000,5,5.4,4.6,5.189,2158.1,0
+LIXT.US,D,20221111,000000,4.8,5.2,4.8,5,2610.4,0
+LIXT.US,D,20221114,000000,5.05,6.149,5,5.6,16896.8,0
+LIXT.US,D,20221115,000000,5.6,6,5.328,5.507,1465.5,0
+LIXT.US,D,20221116,000000,5.955,5.992,5.25001,5.40001,1293,0
+LIXT.US,D,20221117,000000,5.4,5.67,5.3,5.4,1610.4,0
+LIXT.US,D,20221118,000000,5.50101,5.8,5.4,5.8,3455.4,0
+LIXT.US,D,20221121,000000,5.7,6.05,5.6,5.601,5719.5,0
+LIXT.US,D,20221122,000000,5.6,5.85801,5.31,5.726,3754.1000000000004,0
+LIXT.US,D,20221123,000000,5.8,6,5.6,5.704,1519.6000000000001,0
+LIXT.US,D,20221125,000000,5.6,6,5.6,5.9,674.3000000000001,0
+LIXT.US,D,20221128,000000,5.8,6.34999,5.8,6.1,7406,0
+LIXT.US,D,20221129,000000,5.83104,6.7,5.83104,6.699,4152.8,0
+LIXT.US,D,20221130,000000,7,7.9,7,7.65,11767.800000000001,0
+LIXT.US,D,20221201,000000,7.7725,7.7725,7.5,7.501,1609.9,0
+LIXT.US,D,20221202,000000,7.5,7.7,7.5,7.687,2334.6,0
+LIXT.US,D,20221205,000000,7.70001,7.85,7.5,7.65,648.3000000000001,0
+LIXT.US,D,20221206,000000,7.5,7.616,6.9,6.94,4423.5,0
+LIXT.US,D,20221207,000000,6.7,7.001,6.7,7.001,2719.4,0
+LIXT.US,D,20221208,000000,6.925,7.101,6.7,6.8,454,0
+LIXT.US,D,20221209,000000,6.7,6.7,5.9,6.225,3753.5,0
+LIXT.US,D,20221212,000000,6.10001,6.3,6,6.1,2270.9,0
+LIXT.US,D,20221213,000000,6.3,6.3,4.95,4.95,10117.300000000001,0
+LIXT.US,D,20221214,000000,5.225,5.5,4.8,5.003,7557.6,0
+LIXT.US,D,20221215,000000,5,5.451,5,5.414,3452.8,0
+LIXT.US,D,20221216,000000,5.45,6,5.2,6,1218.7,0
+LIXT.US,D,20221219,000000,6.2,6.2,4.9,4.9,1406.3000000000002,0
+LIXT.US,D,20221220,000000,6,6,5.1,5.2,2380.7000000000003,0
+LIXT.US,D,20221221,000000,5.12,5.465,5.12,5.12,1529.7,0
+LIXT.US,D,20221222,000000,5.15,5.2,4.90101,5.05,208.10000000000002,0
+LIXT.US,D,20221223,000000,5.4,5.4,4.675,5,1498.6000000000001,0
+LIXT.US,D,20221227,000000,5.25,5.25,4.6,4.85,4450.1,0
+LIXT.US,D,20221228,000000,5.199,5.199,4.708,4.80255,2288.7000000000003,0
+LIXT.US,D,20221229,000000,4.799,5.11799,4.59,4.753,5842.400000000001,0
+LIXT.US,D,20221230,000000,4.763,5.1,4.72,5.09,4873.400000000001,0
+LIXT.US,D,20230103,000000,4.802,5.079,4.802,5.073,588.8000000000001,0
+LIXT.US,D,20230104,000000,5.099,7,4.85,5.748,20673.7,0
+LIXT.US,D,20230105,000000,5.748,5.999,5.2,5.20847,4330.400000000001,0
+LIXT.US,D,20230106,000000,5.8,5.90001,5.4,5.4,10439.5,0
+LIXT.US,D,20230109,000000,5.363,5.814,5.21,5.64999,1332.1000000000001,0
+LIXT.US,D,20230110,000000,5.315,5.4,5.2,5.3,6153.200000000001,0
+LIXT.US,D,20230111,000000,5.79899,5.79899,5.5,5.7,2371.3,0
+LIXT.US,D,20230112,000000,5.6725,5.7,5.3,5.4,1650.2,0
+LIXT.US,D,20230113,000000,5.20101,6,5.20101,5.7,2414.7000000000003,0
+LIXT.US,D,20230117,000000,5.68,5.918,5.61,5.61,1290.2,0
+LIXT.US,D,20230118,000000,5.605,6,5.605,6,1961.5,0
+LIXT.US,D,20230119,000000,5.92349,5.99999,5.7,5.999,835.7,0
+LIXT.US,D,20230120,000000,5.685,7.5,5.685,7.1,29170.5,0
+LIXT.US,D,20230123,000000,7.1,7.2,6.603,6.605,2244.9,0
+LIXT.US,D,20230124,000000,6.7,7.065,6.001,6.788,4640.8,0
+LIXT.US,D,20230125,000000,6.501,7.3,6.5,7.12499,13090.800000000001,0
+LIXT.US,D,20230126,000000,6.91,7.594,6.9,7.40001,11034.2,0
+LIXT.US,D,20230127,000000,7.7,7.7,7.2,7.31,4622.2,0
+LIXT.US,D,20230130,000000,7.5,7.7,7.31,7.599,1452.6000000000001,0
+LIXT.US,D,20230131,000000,7.7,8,7.5,7.9,5680.700000000001,0
+LIXT.US,D,20230201,000000,7.9,7.9,7.335,7.5,7388,0
+LIXT.US,D,20230202,000000,7.5,7.9,7.4,7.7,3271.4,0
+LIXT.US,D,20230203,000000,7.8,8.5,7.602,7.9,6851.200000000001,0
+LIXT.US,D,20230206,000000,8.5,8.7,7.9,8.108,18624.5,0
+LIXT.US,D,20230207,000000,8,27,8,18.9,5020746.3,0
+LIXT.US,D,20230208,000000,13.6,14.9,11.6,12.6,650341,0
+LIXT.US,D,20230209,000000,11.7,12.6,10.1,10.9,232625.90000000002,0
+LIXT.US,D,20230210,000000,11.4,16.4,11.2,12,1202890,0
+LIXT.US,D,20230213,000000,10.5,11.1,9.34,10.7,149047.4,0
+LIXT.US,D,20230214,000000,10.1,13.8,10,11.8,297393.9,0
+LIXT.US,D,20230215,000000,10.7,12,10.7,11.6,71720.8,0
+LIXT.US,D,20230216,000000,11.3,11.9,10.1,11.7,46995.600000000006,0
+LIXT.US,D,20230217,000000,11.3,12.883,10.82,11.3,62174.8,0
+LIXT.US,D,20230221,000000,10.8,11,10.1,10.6,35977.200000000004,0
+LIXT.US,D,20230222,000000,10.4,11,9.801,9.998,19882.9,0
+LIXT.US,D,20230223,000000,9.9,10.102,8.5,8.889,49275,0
+LIXT.US,D,20230224,000000,8.65,8.899,8.2,8.396,17674.600000000002,0
+LIXT.US,D,20230227,000000,8.3,8.9,8.3,8.747,16197.800000000001,0
+LIXT.US,D,20230228,000000,8.485,9.2,8.35,9.075,22862.4,0
+LIXT.US,D,20230301,000000,8.503,8.85499,7.894,8.161,19541.3,0
+LIXT.US,D,20230302,000000,8.06,9.7,8,9,53803.200000000004,0
+LIXT.US,D,20230303,000000,8.8,8.85001,8.2,8.27,12449.2,0
+LIXT.US,D,20230306,000000,8.2,8.5,7.601,7.8,7385.700000000001,0
+LIXT.US,D,20230307,000000,7.566,8.231,7.566,8.1,12969.800000000001,0
+LIXT.US,D,20230308,000000,7.71201,8.114,7.568,7.908,8145.1,0
+LIXT.US,D,20230309,000000,7.8,7.999,7.6,7.708,10011.5,0
+LIXT.US,D,20230310,000000,7.502,7.55,7.1,7.15,6814,0
+LIXT.US,D,20230313,000000,7.3,7.57,7,7.13,4405,0
+LIXT.US,D,20230314,000000,7,7.4,6.635,7.002,6060.200000000001,0
+LIXT.US,D,20230315,000000,6.7,7,6.7,6.83,3764,0
+LIXT.US,D,20230316,000000,6.83,7.299,6.002,6.666,10198.400000000001,0
+LIXT.US,D,20230317,000000,6.666,8,6.413,6.413,19716.7,0
+LIXT.US,D,20230320,000000,6.7,7,6.6,6.8,3493.6000000000004,0
+LIXT.US,D,20230321,000000,6.5,7.999,6.5,7.69,14934,0
+LIXT.US,D,20230322,000000,7.5,8,7.465,7.538,3168.8,0
+LIXT.US,D,20230323,000000,7.525,8,7.12,7.682,3869.7000000000003,0
+LIXT.US,D,20230324,000000,7.4,9.27,7.4,8.518,11052.2,0
+LIXT.US,D,20230327,000000,8.5,8.6,8.075,8.4,4197.8,0
+LIXT.US,D,20230328,000000,8.6,8.6,7.5,7.9,3491.8,0
+LIXT.US,D,20230329,000000,8.1,8.3,7.62,8.218,5110.1,0
+LIXT.US,D,20230330,000000,7.99,8.3,7.9,8.21199,3811.8,0
+LIXT.US,D,20230331,000000,8.1,8.3,7.9,8.273,4117.8,0
+LIXT.US,D,20230403,000000,8.23,8.85089,8.23,8.501,10284.300000000001,0
+LIXT.US,D,20230404,000000,8.3,9.4,8.3,9.099,8182.1,0
+LIXT.US,D,20230405,000000,9.5,9.6,8.9,9.17,8915.2,0
+LIXT.US,D,20230406,000000,9.45,9.451,9.1,9.2,8970.1,0
+LIXT.US,D,20230410,000000,9.5,9.5,9.00101,9.132,5675.6,0
+LIXT.US,D,20230411,000000,9.29,9.29,8.224,8.538,9613.5,0
+LIXT.US,D,20230412,000000,8,8,6.376,6.9,40851.3,0
+LIXT.US,D,20230413,000000,7,7,6.5,6.713,19200.2,0
+LIXT.US,D,20230414,000000,6.481,6.6,6.1,6.302,11486.400000000001,0
+LIXT.US,D,20230417,000000,6.8,6.969,6.6,6.794,6226.5,0
+LIXT.US,D,20230418,000000,6.6,6.9,6.39999,6.81,3851.6000000000004,0
+LIXT.US,D,20230419,000000,6.72,6.786,6.276,6.58,3671.4,0
+LIXT.US,D,20230420,000000,6.5,6.72,6.3,6.493,5492.1,0
+LIXT.US,D,20230421,000000,6.7,6.7,6.22,6.58,3010.8,0
+LIXT.US,D,20230424,000000,6.3,6.703,6.05,6.26,7956.8,0
+LIXT.US,D,20230425,000000,6.18,6.2,6.05,6.1,2479.2000000000003,0
+LIXT.US,D,20230426,000000,6.1,6.1,5.09,5.652,11473.6,0
+LIXT.US,D,20230427,000000,5.687,5.955,5.29,5.5,6463.5,0
+LIXT.US,D,20230428,000000,5.7,5.75,5,5.61,4141.8,0
+LIXT.US,D,20230501,000000,5.30001,6.09999,5.30001,5.6,1432.1000000000001,0
+LIXT.US,D,20230502,000000,5.6,6,5.6,5.64,4850,0
+LIXT.US,D,20230503,000000,6,6,4.72,5.51,8313.1,0
+LIXT.US,D,20230504,000000,5.96799,5.96799,5.121,5.458,7620.700000000001,0
+LIXT.US,D,20230505,000000,5.5,5.711,5.5,5.669,2479.3,0
+LIXT.US,D,20230508,000000,5.5,5.839,5.11,5.426,11106.800000000001,0
+LIXT.US,D,20230509,000000,5.2,5.795,5.2,5.604,1139.4,0
+LIXT.US,D,20230510,000000,5.418,6.498,5.418,6.0805,26780.800000000003,0
+LIXT.US,D,20230511,000000,6.3,6.849,6,6.5,14376,0
+LIXT.US,D,20230512,000000,6.499,6.5,5.822,6.4,4370.5,0
+LIXT.US,D,20230515,000000,6.397,6.85,6.002,6.644,2288.8,0
+LIXT.US,D,20230516,000000,6.3,6.7,5.95,6.5,1519.9,0
+LIXT.US,D,20230517,000000,6.7,6.799,6.122,6.498,2028.1000000000001,0
+LIXT.US,D,20230518,000000,6.5,6.6,5.802,6.6,8069.200000000001,0
+LIXT.US,D,20230519,000000,6.65,6.65,5.92,5.99,2896.8,0
+LIXT.US,D,20230522,000000,6,6.63,6,6.48,3685.8,0
+LIXT.US,D,20230523,000000,6.989,6.989,6.25,6.48,2899.8,0
+LIXT.US,D,20230524,000000,6.6,6.989,6.121,6.989,2487.5,0
+LIXT.US,D,20230525,000000,6.7,6.85,5.977,6.8,4036.5,0
+LIXT.US,D,20230526,000000,6.8,7.1,6.241,7.1,1467.9,0
+LIXT.US,D,20230530,000000,6.7,7.2,6.304,6.8,30913.2,0
+LIXT.US,D,20230531,000000,6.511,6.928,5.611,6.928,13976.2,0
+LIXT.US,D,20230601,000000,6.72,6.8,6.3915,6.625,2986,0
+LIXT.US,D,20230602,000000,6.401,7.36,5.705,6.7,46130.200000000004,0
+LIXT.US,D,20230605,000000,6.61,6.7579,5.53,6.63,63425,0
+LIXT.US,D,20230606,000000,6.17,6.66,6,6.14,16812,0
+LIXT.US,D,20230607,000000,6.14,6.14,5.55,5.5618,17989,0
+LIXT.US,D,20230608,000000,5.68,5.85,5.32,5.53,12287,0
+LIXT.US,D,20230609,000000,5.36,5.79,4.91,5.19,27230,0
+LIXT.US,D,20230612,000000,5.42,5.43,5.09,5.12,9550,0
+LIXT.US,D,20230613,000000,5.25,5.3,5.0022,5.14,4013,0
+LIXT.US,D,20230614,000000,5.425,5.425,4.97,4.97,6425,0
+LIXT.US,D,20230615,000000,4.97,4.97,4.62,4.75,19416,0
+LIXT.US,D,20230616,000000,4.85,5.92,4.7561,5.91,39978,0
+LIXT.US,D,20230620,000000,5.95,7.18,5.31,5.63,139614,0
+LIXT.US,D,20230621,000000,5.381,5.4112,5.02,5.07,20191,0
+LIXT.US,D,20230622,000000,4.91,5.3132,4.91,5.3132,11549,0
+LIXT.US,D,20230623,000000,5.2325,5.2325,5.18,5.1801,811,0
+LIXT.US,D,20230626,000000,5.07,5.33,5.07,5.2004,5260,0
+LIXT.US,D,20230627,000000,5.16,7,4.84,6.01,305545,0
+LIXT.US,D,20230628,000000,5.71,6.14,5.4252,5.68,29840,0
+LIXT.US,D,20230629,000000,5.65,5.88,5.6158,5.79,11462,0
+LIXT.US,D,20230630,000000,5.7,6.3126,5.31,5.88,14698,0
+LIXT.US,D,20230703,000000,5.78,5.78,5.44,5.55,4951,0
+LIXT.US,D,20230705,000000,5.51,5.51,5.38,5.4344,4095,0
+LIXT.US,D,20230706,000000,5.455,5.53,5.3,5.31,4682,0
+LIXT.US,D,20230707,000000,5.31,5.4399,5.06,5.09,10517,0
+LIXT.US,D,20230710,000000,5.18,5.5791,5.18,5.2099,11549,0
+LIXT.US,D,20230711,000000,5.15,6.2008,5.12,5.45,166233,0
+LIXT.US,D,20230712,000000,5.45,5.7,5.22,5.22,37873,0
+LIXT.US,D,20230713,000000,5.29,5.5,5.29,5.49,7693,0
+LIXT.US,D,20230714,000000,5.26,6.58,5.26,5.43,190551,0
+LIXT.US,D,20230717,000000,6.3,9.5,5.3201,7.53,4454169,0
+LIXT.US,D,20230718,000000,5.41,6.15,5,5.16,430351,0
+LIXT.US,D,20230719,000000,5.05,5.09,4.733,4.94,146803,0
+LIXT.US,D,20230720,000000,4.94,4.94,4.44,4.56,82761,0
+LIXT.US,D,20230721,000000,4.49,4.71,4.05,4.2,81876,0
+LIXT.US,D,20230724,000000,4.27,4.39,3.9,4.06,57169,0
+LIXT.US,D,20230725,000000,3.97,4.16,3.82,3.91,42825,0
+LIXT.US,D,20230726,000000,3.85,4.0928,3.5,3.87,266319,0
+LIXT.US,D,20230727,000000,4.5,4.73,3.61,3.68,530789,0
+LIXT.US,D,20230728,000000,3.64,3.64,3.23,3.46,118355,0
+LIXT.US,D,20230731,000000,3.48,3.61,3.3664,3.52,50324,0
+LIXT.US,D,20230801,000000,3.43,3.8096,3.3,3.44,137339,0
+LIXT.US,D,20230802,000000,3.34,3.45,3.2,3.23,61419,0
+LIXT.US,D,20230803,000000,3.24,3.4207,3.17,3.22,76886,0
+LIXT.US,D,20230804,000000,3.18,3.4999,3.11,3.2,102492,0
+LIXT.US,D,20230807,000000,3.12,3.29,2.901,3.06,105243,0
+LIXT.US,D,20230808,000000,3.1,3.15,2.8,2.9,100746,0
+LIXT.US,D,20230809,000000,2.97,2.97,2.54,2.62,76772,0
+LIXT.US,D,20230810,000000,2.6196,2.65,2.25,2.34,225369,0
+LIXT.US,D,20230811,000000,2.41,2.5265,2.35,2.52,69068,0
+LIXT.US,D,20230814,000000,2.44,2.6,2.44,2.55,28730,0
+LIXT.US,D,20230815,000000,2.5969,2.6,2.42,2.5,26251,0
+LIXT.US,D,20230816,000000,2.43,2.51,2.37,2.43,17277,0
+LIXT.US,D,20230817,000000,2.44,2.51,2.4176,2.51,14102,0
+LIXT.US,D,20230818,000000,2.4622,2.55,2.45,2.47,17821,0
+LIXT.US,D,20230821,000000,2.45,2.5499,2.45,2.52,12057,0
+LIXT.US,D,20230822,000000,2.5498,2.5498,2.41,2.42,19284,0
+LIXT.US,D,20230823,000000,2.44,2.45,2.3601,2.43,13884,0
+LIXT.US,D,20230824,000000,2.4393,2.44,2.26,2.3,26082,0
+LIXT.US,D,20230825,000000,2.3,2.35,2.25,2.34,10454,0
+LIXT.US,D,20230828,000000,2.35,2.4,2.33,2.35,11630,0
+LIXT.US,D,20230829,000000,2.37,2.46,2.34,2.43,14956,0
+LIXT.US,D,20230830,000000,2.35,2.45,2.35,2.45,7020,0
+LIXT.US,D,20230831,000000,2.45,2.63,2.408,2.505,27696,0
+LIXT.US,D,20230901,000000,2.49,2.74,2.46,2.51,44762,0
+LIXT.US,D,20230905,000000,2.53,2.53,2.42,2.42,15405,0
+LIXT.US,D,20230906,000000,2.475,2.475,2.31,2.39,30295,0
+LIXT.US,D,20230907,000000,2.41,2.41,2.37,2.39,3678,0
+LIXT.US,D,20230908,000000,2.35,2.3968,2.2201,2.24,16900,0
+LIXT.US,D,20230911,000000,2.21,2.25,2.03,2.09,34457,0
+LIXT.US,D,20230912,000000,2.11,2.15,2.1014,2.15,3799,0
+LIXT.US,D,20230913,000000,2.11,2.2,2.11,2.2,22792,0
+LIXT.US,D,20230914,000000,2.23,2.33,2.18,2.25,25223,0
+LIXT.US,D,20230915,000000,2.2,2.23,2.12,2.12,21746,0
+LIXT.US,D,20230918,000000,2.145,2.145,1.75,1.87,49686,0
+LIXT.US,D,20230919,000000,1.93,1.93,1.58,1.75,48212,0
+LIXT.US,D,20230920,000000,2.08,2.25,1.81,1.95,198082,0
+LIXT.US,D,20230921,000000,1.83,1.95,1.7764,1.79,25008,0
+LIXT.US,D,20230922,000000,1.791,1.87,1.78,1.86,5422,0
+LIXT.US,D,20230925,000000,1.94,1.95,1.8149,1.95,16381,0
+LIXT.US,D,20230926,000000,1.8904,1.98,1.88,1.95,7298,0
+LIXT.US,D,20230927,000000,1.97,2.3399,1.94,2.19,31799,0
+LIXT.US,D,20230928,000000,2.0014,2.2199,2,2,18634,0
+LIXT.US,D,20230929,000000,2.0315,2.49,2.0315,2.45,45202,0
+LIXT.US,D,20231002,000000,2.36,2.59,2.2111,2.47,37336,0
+LIXT.US,D,20231003,000000,2.42,2.74,2.39,2.74,43746,0
+LIXT.US,D,20231004,000000,2.87,2.87,2.41,2.48,69899,0
+LIXT.US,D,20231005,000000,2.515,2.5433,2.43,2.46,10511,0
+LIXT.US,D,20231006,000000,2.41,2.95,2.4073,2.75,46066,0
+LIXT.US,D,20231009,000000,2.84,2.92,2.6853,2.74,10827,0
+LIXT.US,D,20231010,000000,2.7102,2.855,2.525,2.68,12514,0
+LIXT.US,D,20231011,000000,2.79,2.8,2.62,2.76,27616,0
+LIXT.US,D,20231012,000000,2.77,2.83,2.65,2.66,12562,0
+LIXT.US,D,20231013,000000,2.61,2.611,2.365,2.4,20824,0
+LIXT.US,D,20231016,000000,2.44,2.6828,2.4001,2.6289,36276,0
+LIXT.US,D,20231017,000000,2.875,2.8993,2.57,2.66,15145,0
+LIXT.US,D,20231018,000000,2.79,2.815,2.48,2.48,9944,0
+LIXT.US,D,20231019,000000,2.7648,2.7648,2.3901,2.46,4866,0
+LIXT.US,D,20231020,000000,2.35,2.61,2.3,2.37,8529,0
+LIXT.US,D,20231023,000000,2.2916,2.35,2.13,2.14,4274,0
+LIXT.US,D,20231024,000000,2.06,2.2097,2.0501,2.09,3529,0
+LIXT.US,D,20231025,000000,1.93,2.1599,1.93,2.06,15509,0
+LIXT.US,D,20231026,000000,2.16,2.59,2.1101,2.41,35627,0
+LIXT.US,D,20231027,000000,2.44,2.52,2.34,2.43,5487,0
+LIXT.US,D,20231030,000000,2.53,2.67,2.4519,2.48,7253,0
+LIXT.US,D,20231031,000000,2.58,2.58,2.405,2.47,3634,0
+LIXT.US,D,20231101,000000,2.59,2.85,2.53,2.71,8935,0
+LIXT.US,D,20231102,000000,2.77,2.89,2.71,2.77,13757,0
+LIXT.US,D,20231103,000000,3.15,3.2,2.85,3,706772,0
+LIXT.US,D,20231106,000000,3.2,3.48,3.01,3.3,331381,0
+LIXT.US,D,20231107,000000,3.2,3.25,2.96,3.13,108458,0
+LIXT.US,D,20231108,000000,2.99,3.03,2.66,2.8,67225,0
+LIXT.US,D,20231109,000000,2.66,2.89,2.66,2.83,43093,0
+LIXT.US,D,20231110,000000,2.839,2.875,2.66,2.75,30771,0
+LIXT.US,D,20231113,000000,2.68,2.9887,2.68,2.82,66177,0
+LIXT.US,D,20231114,000000,2.83,3,2.72,2.9678,22345,0
+LIXT.US,D,20231115,000000,2.8445,3.02,2.8445,2.9,35024,0
+LIXT.US,D,20231116,000000,2.8317,3.05,2.8,3,15244,0
+LIXT.US,D,20231117,000000,2.93,3.065,2.905,3,24454,0
+LIXT.US,D,20231120,000000,2.974,3.22,2.9519,2.96,25185,0
+LIXT.US,D,20231121,000000,2.95,3.075,2.74,2.86,18358,0
+LIXT.US,D,20231122,000000,2.8707,3.03,2.87,2.98,15863,0
+LIXT.US,D,20231124,000000,2.96,3.15,2.95,2.96,7602,0
+LIXT.US,D,20231127,000000,3,4.42,2.95,3.1,793615,0
+LIXT.US,D,20231128,000000,3.04,3.1,2.8305,2.95,27797,0
+LIXT.US,D,20231129,000000,2.99,2.99,2.52,2.61,44031,0
+LIXT.US,D,20231130,000000,2.56,2.65,2.32,2.33,15060,0
+LIXT.US,D,20231201,000000,2.48,2.48,2.3163,2.4101,8652,0
+LIXT.US,D,20231204,000000,2.51,2.6,2.4,2.4,5069,0
+LIXT.US,D,20231205,000000,2.4335,2.4335,2.35,2.37,4197,0
+LIXT.US,D,20231206,000000,2.34,2.37,2.23,2.24,14211,0
+LIXT.US,D,20231207,000000,2.325,2.33,2.12,2.17,6268,0
+LIXT.US,D,20231208,000000,2.15,2.24,2.0498,2.1044,5628,0
+LIXT.US,D,20231211,000000,2.05,2.06,1.9,1.92,18956,0
+LIXT.US,D,20231212,000000,1.93,2.17,1.93,2.09,4816,0
+LIXT.US,D,20231213,000000,2.1101,2.1101,2.01,2.01,4459,0
+LIXT.US,D,20231214,000000,2.05,2.16,1.9455,2.15,9786,0
+LIXT.US,D,20231215,000000,2.16,2.19,2.05,2.11,3862,0
+LIXT.US,D,20231218,000000,2.03,2.15,2.03,2.1462,2698,0
+LIXT.US,D,20231219,000000,2.1799,2.23,2.1799,2.19,7204,0
+LIXT.US,D,20231220,000000,2.09,2.22,2.09,2.1,5385,0
+LIXT.US,D,20231221,000000,2.04,2.23,2.04,2.22,7774,0
+LIXT.US,D,20231222,000000,2.047,2.4463,2.047,2.23,13108,0
+LIXT.US,D,20231226,000000,2.3224,2.3224,2.1029,2.21,5646,0
+LIXT.US,D,20231227,000000,2.31,2.34,2.1758,2.27,10124,0
+LIXT.US,D,20231228,000000,2.2371,2.39,2.2371,2.35,9268,0
+LIXT.US,D,20231229,000000,2.29,2.375,2.2701,2.35,4991,0
+LIXT.US,D,20240102,000000,2.42,2.42,2.27,2.29,2603,0
+LIXT.US,D,20240103,000000,2.3105,2.3115,2.1386,2.26,8593,0
+LIXT.US,D,20240104,000000,2.31,2.31,2.12,2.29,3212,0
+LIXT.US,D,20240105,000000,2.1681,2.27,2.1,2.25,7280,0
+LIXT.US,D,20240108,000000,2.2,2.2115,2.2,2.2115,1338,0
+LIXT.US,D,20240109,000000,2.25,2.25,2.181,2.22,8489,0
+LIXT.US,D,20240110,000000,2.17,2.17,2.08,2.08,6863,0
+LIXT.US,D,20240111,000000,2.1,2.23,2.02,2.06,8067,0
+LIXT.US,D,20240112,000000,2.06,2.06,1.94,1.94,2138,0
+LIXT.US,D,20240116,000000,1.9,1.96,1.8,1.8,16201,0
+LIXT.US,D,20240117,000000,1.975,1.975,1.74,1.78,10427,0
+LIXT.US,D,20240118,000000,1.83,1.83,1.725,1.73,2563,0
+LIXT.US,D,20240119,000000,1.75,2.24,1.69,2.15,50038,0
+LIXT.US,D,20240122,000000,2.2,2.345,2.0516,2.14,20697,0
+LIXT.US,D,20240123,000000,2.14,2.15,2.11,2.15,3832,0
+LIXT.US,D,20240124,000000,2.16,2.24,1.8601,1.8601,38278,0
+LIXT.US,D,20240125,000000,1.87,2.1352,1.87,2.07,6585,0
+LIXT.US,D,20240126,000000,2.1255,2.17,1.91,1.99,21489,0
+LIXT.US,D,20240129,000000,2.33,2.43,2.07,2.15,38427,0
+LIXT.US,D,20240130,000000,2.16,2.2,2.09,2.12,3619,0
+LIXT.US,D,20240131,000000,2.09,2.1019,2,2.1,5144,0
+LIXT.US,D,20240201,000000,2.11,2.15,1.95,2.12,12702,0
+LIXT.US,D,20240202,000000,2.11,2.1199,2.05,2.05,4451,0
+LIXT.US,D,20240205,000000,2.12,2.22,2.02,2.02,6906,0
+LIXT.US,D,20240206,000000,2.0816,2.165,2.0816,2.09,1505,0
+LIXT.US,D,20240207,000000,2.16,2.17,2.0578,2.11,3058,0
+LIXT.US,D,20240208,000000,2.18,2.18,2.0001,2.06,13237,0
+LIXT.US,D,20240209,000000,2.11,2.4,2.11,2.31,25385,0
+LIXT.US,D,20240212,000000,2.4084,2.78,2.4084,2.6,26376,0
+LIXT.US,D,20240213,000000,2.55,2.73,2.3501,2.73,6074,0
+LIXT.US,D,20240214,000000,2.82,2.84,2.6553,2.67,10285,0
+LIXT.US,D,20240215,000000,2.79,2.79,2.72,2.72,6525,0
+LIXT.US,D,20240216,000000,2.82,2.82,2.32,2.79,23726,0
+LIXT.US,D,20240220,000000,2.7564,2.77,2.631,2.68,5325,0
+LIXT.US,D,20240221,000000,2.6901,2.7499,2.32,2.32,14652,0
+LIXT.US,D,20240222,000000,2.3501,2.3666,2.3501,2.3666,5141,0
+LIXT.US,D,20240223,000000,2.37,2.38,2.22,2.22,4888,0
+LIXT.US,D,20240226,000000,2.13,2.45,1.9,2.21,1571682,0
+LIXT.US,D,20240227,000000,2.28,2.818,2.2,2.67,116028,0
+LIXT.US,D,20240228,000000,2.55,2.74,2.35,2.695,54850,0
+LIXT.US,D,20240229,000000,2.72,2.72,2.5101,2.6,18642,0
+LIXT.US,D,20240301,000000,2.72,2.72,2.422,2.422,17217,0
+LIXT.US,D,20240304,000000,2.5,2.5501,2.46,2.47,2761,0
+LIXT.US,D,20240305,000000,2.4961,2.53,2.39,2.4554,6262,0
+LIXT.US,D,20240306,000000,2.46,2.49,2.4,2.42,1129,0
+LIXT.US,D,20240307,000000,2.45,2.55,2.401,2.54,14068,0
+LIXT.US,D,20240308,000000,2.54,2.5999,2.43,2.43,6810,0
+LIXT.US,D,20240311,000000,2.41,2.51,2.25,2.5076,17057,0
+LIXT.US,D,20240312,000000,2.37,2.61,2.2383,2.36,52772,0
+LIXT.US,D,20240313,000000,2.47,2.5312,2.38,2.38,2691,0
+LIXT.US,D,20240314,000000,2.426,2.426,2.2544,2.27,5355,0
+LIXT.US,D,20240315,000000,2.3299,2.5699,2.3,2.31,3392,0
+LIXT.US,D,20240318,000000,2.42,2.45,2.3,2.45,2925,0
+LIXT.US,D,20240319,000000,2.39,2.39,2.3,2.3,1474,0
+LIXT.US,D,20240320,000000,2.26,2.31,2.24,2.31,2094,0
+LIXT.US,D,20240321,000000,2.26,2.31,2.1567,2.3092,6110,0
+LIXT.US,D,20240322,000000,2.2888,2.2888,2.2005,2.2005,1580,0
+LIXT.US,D,20240325,000000,2.255,2.255,2.255,2.255,651,0
+LIXT.US,D,20240326,000000,2.255,2.255,2.255,2.255,416,0
+LIXT.US,D,20240327,000000,3.99,4.4,3.05,3.52,30986295,0
+LIXT.US,D,20240328,000000,3.51,3.79,3.15,3.38,881270,0
+LIXT.US,D,20240401,000000,3.27,3.6,2.9001,3.57,332487,0
+LIXT.US,D,20240402,000000,3.5,3.87,3,3.7,292009,0
+LIXT.US,D,20240403,000000,3.4,3.8,3.1,3.1,126250,0
+LIXT.US,D,20240404,000000,3.15,3.57,3.15,3.42,56884,0
+LIXT.US,D,20240405,000000,3.21,3.46,3.18,3.2,54803,0
+LIXT.US,D,20240408,000000,3.21,3.74,3.1202,3.31,236044,0
+LIXT.US,D,20240409,000000,3.34,3.65,3.17,3.31,136946,0
+LIXT.US,D,20240410,000000,3.31,3.5,3.2901,3.36,60050,0
+LIXT.US,D,20240411,000000,3.46,3.505,3.33,3.38,17655,0
+LIXT.US,D,20240412,000000,3.41,3.5,3.3,3.48,17466,0
+LIXT.US,D,20240415,000000,3.42,3.48,3.28,3.3,18906,0
+LIXT.US,D,20240416,000000,3.35,3.53,3.35,3.5,22066,0
+LIXT.US,D,20240417,000000,3.47,3.5,3.25,3.33,12501,0
+LIXT.US,D,20240418,000000,3.48,3.48,3.351,3.351,18311,0
+LIXT.US,D,20240419,000000,3.45,3.535,3.33,3.465,11005,0
+LIXT.US,D,20240422,000000,3.54,3.59,3.35,3.35,21756,0
+LIXT.US,D,20240423,000000,3.3,3.54,3.11,3.22,40469,0
+LIXT.US,D,20240424,000000,3.36,3.57,3.21,3.28,16082,0
+LIXT.US,D,20240425,000000,3.26,3.4,3.1048,3.22,14871,0
+LIXT.US,D,20240426,000000,3.325,3.325,3.1931,3.26,4162,0
+LIXT.US,D,20240429,000000,3.24,3.24,3.1,3.14,6124,0
+LIXT.US,D,20240430,000000,3.2,3.257,2.76,2.76,18682,0
+LIXT.US,D,20240501,000000,2.89,2.92,2.85,2.88,7419,0
+LIXT.US,D,20240502,000000,2.94,2.94,2.8364,2.8821,8687,0
+LIXT.US,D,20240503,000000,3.002,3.002,2.8735,2.89,10200,0
+LIXT.US,D,20240506,000000,2.93,3.05,2.93,2.96,11906,0
+LIXT.US,D,20240507,000000,2.99,3.0399,2.79,2.79,6113,0
+LIXT.US,D,20240508,000000,2.814,2.92,2.7544,2.765,6053,0
+LIXT.US,D,20240509,000000,2.738,2.75,2.63,2.72,18694,0
+LIXT.US,D,20240510,000000,2.75,2.8212,2.48,2.5599,13533,0
+LIXT.US,D,20240513,000000,2.745,2.78,2.67,2.6715,3804,0
+LIXT.US,D,20240514,000000,2.89,2.89,2.615,2.64,12570,0
+LIXT.US,D,20240515,000000,2.75,2.75,2.25,2.29,63481,0
+LIXT.US,D,20240516,000000,2.4,2.4399,2.36,2.38,11094,0
+LIXT.US,D,20240517,000000,2.61,2.6101,2.36,2.4604,7517,0
+LIXT.US,D,20240520,000000,2.45,2.56,2.35,2.35,5390,0
+LIXT.US,D,20240521,000000,2.6,2.6072,2.45,2.49,4956,0
+LIXT.US,D,20240522,000000,2.55,2.5667,2.43,2.43,6027,0
+LIXT.US,D,20240523,000000,2.43,2.51,2.36,2.39,2086,0
+LIXT.US,D,20240524,000000,2.485,2.485,2.35,2.429,1468,0
+LIXT.US,D,20240528,000000,2.38,2.4664,2.31,2.31,1904,0
+LIXT.US,D,20240529,000000,2.35,2.3608,2.25,2.2795,7819,0
+LIXT.US,D,20240530,000000,2.25,2.44,2.25,2.33,1902,0
+LIXT.US,D,20240531,000000,2.4124,2.4124,2.26,2.3381,2707,0
+LIXT.US,D,20240603,000000,2.42,2.7403,2.3043,2.49,72058,0
+LIXT.US,D,20240604,000000,2.48,2.52,2.42,2.52,11990,0
+LIXT.US,D,20240605,000000,2.5501,2.5501,2.43,2.525,7662,0
+LIXT.US,D,20240606,000000,2.555,2.68,2.37,2.56,329513,0
+LIXT.US,D,20240607,000000,2.42,2.51,2.11,2.11,35513,0
+LIXT.US,D,20240610,000000,2.25,2.6,2.05,2.42,47366,0
+LIXT.US,D,20240611,000000,2.45,2.45,2.2977,2.42,7836,0
+LIXT.US,D,20240612,000000,2.51,2.65,2.51,2.56,5963,0
+LIXT.US,D,20240613,000000,2.61,2.61,2.52,2.52,3718,0
+LIXT.US,D,20240614,000000,2.6,3.5,2.37,2.45,1148787,0
+LIXT.US,D,20240617,000000,2.44,2.59,2.39,2.48,38996,0
+LIXT.US,D,20240618,000000,2.5301,2.62,2.4201,2.47,11045,0
+LIXT.US,D,20240620,000000,2.49,2.59,2.42,2.485,5051,0
+LIXT.US,D,20240621,000000,2.495,2.54,2.49,2.54,13085,0
+LIXT.US,D,20240624,000000,2.5,2.55,2.47,2.5,6251,0
+LIXT.US,D,20240625,000000,2.665,2.69,2.59,2.61,6563,0
+LIXT.US,D,20240626,000000,2.69,2.69,2.34,2.39,8647,0
+LIXT.US,D,20240627,000000,2.38,2.475,2.37,2.37,23188,0
+LIXT.US,D,20240628,000000,2.43,2.44,2.33,2.37,6057,0
+LIXT.US,D,20240701,000000,2.4,2.49,2.33,2.3909,4684,0
+LIXT.US,D,20240702,000000,2.4,2.4,2.35,2.35,5494,0
+LIXT.US,D,20240703,000000,2.4,2.4,2.32,2.32,419,0
+LIXT.US,D,20240705,000000,2.3649,2.366,2.16,2.2,15032,0
+LIXT.US,D,20240708,000000,2.3,2.3,2.26,2.3,6688,0
+LIXT.US,D,20240709,000000,2.31,2.34,2.25,2.25,1534,0
+LIXT.US,D,20240710,000000,2.35,2.4,2.26,2.26,4749,0
+LIXT.US,D,20240711,000000,2.27,2.47,2.27,2.37,1003,0
+LIXT.US,D,20240712,000000,2.39,2.45,2.32,2.38,2279,0
+LIXT.US,D,20240715,000000,2.38,2.41,2.337,2.41,2261,0
+LIXT.US,D,20240716,000000,2.45,2.45,2.31,2.37,4104,0
+LIXT.US,D,20240717,000000,2.4,2.4,2.29,2.35,6265,0
+LIXT.US,D,20240718,000000,2.72,2.72,2.47,2.53,39437,0
+LIXT.US,D,20240719,000000,2.4901,2.5294,2.3901,2.3901,6395,0
+LIXT.US,D,20240722,000000,2.38,2.38,2.31,2.31,617,0
+LIXT.US,D,20240723,000000,2.32,2.575,2.32,2.34,9944,0
+LIXT.US,D,20240724,000000,2.53,2.53,2.3875,2.3875,2355,0
+LIXT.US,D,20240725,000000,2.4,2.4,2.4,2.4,527,0
+LIXT.US,D,20240726,000000,2.33,2.45,2.28,2.32,9068,0
+LIXT.US,D,20240729,000000,2.37,2.37,2.17,2.19,6507,0
+LIXT.US,D,20240730,000000,2.34,2.34,2.15,2.2,2246,0
+LIXT.US,D,20240731,000000,2.2,2.25,2.16,2.16,2679,0
+LIXT.US,D,20240801,000000,2.21,2.25,2.21,2.215,1665,0
+LIXT.US,D,20240802,000000,2.25,2.4,2.2,2.225,4581,0
+LIXT.US,D,20240805,000000,2.21,2.2699,2.18,2.18,4457,0
+LIXT.US,D,20240806,000000,2.19,2.19,2.19,2.19,1180,0
+LIXT.US,D,20240807,000000,2.21,2.21,2.06,2.06,4497,0
+LIXT.US,D,20240808,000000,2.16,2.16,2.16,2.16,555,0
+LIXT.US,D,20240809,000000,2.17,2.1811,2.16,2.1811,928,0
+LIXT.US,D,20240812,000000,2.21,2.21,2.12,2.12,3326,0
+LIXT.US,D,20240813,000000,2.1,2.1,2.1,2.1,957,0
+LIXT.US,D,20240815,000000,2.08,2.08,1.975,2.03,9815,0
+LIXT.US,D,20240816,000000,1.995,2.04,1.9502,2,4980,0
+LIXT.US,D,20240819,000000,2.19,2.33,2.0116,2.0116,10431,0
+LIXT.US,D,20240820,000000,2.05,2.08,2.02,2.02,3044,0
+LIXT.US,D,20240821,000000,2.02,2.085,1.685,1.83,51917,0
+LIXT.US,D,20240822,000000,1.87,1.87,1.75,1.8,13562,0
+LIXT.US,D,20240823,000000,1.799,1.8,1.79,1.8,6097,0
+LIXT.US,D,20240826,000000,1.9,2.1,1.59,2.0001,1446904,0
+LIXT.US,D,20240827,000000,1.55,1.92,1.55,1.88,54906,0
+LIXT.US,D,20240828,000000,1.83,1.86,1.61,1.65,40986,0
+LIXT.US,D,20240829,000000,1.7,1.81,1.6401,1.8,5966,0
+LIXT.US,D,20240830,000000,1.83,1.84,1.78,1.78,8232,0
+LIXT.US,D,20240903,000000,1.86,1.86,1.8,1.83,15723,0
+LIXT.US,D,20240904,000000,1.75,1.99,1.67,1.92,1188689,0
+LIXT.US,D,20240905,000000,1.88,2.07,1.82,2.05,108623,0
+LIXT.US,D,20240906,000000,2.05,2.05,1.88,1.95,37533,0
+LIXT.US,D,20240909,000000,1.94,1.95,1.9002,1.94,9021,0
+LIXT.US,D,20240910,000000,1.95,1.95,1.88,1.92,2723,0
+LIXT.US,D,20240911,000000,1.96,2.01,1.9168,1.9333,10131,0
+LIXT.US,D,20240912,000000,1.9401,2,1.94,2,3564,0
+LIXT.US,D,20240913,000000,1.96,2.03,1.96,1.99,5010,0
+LIXT.US,D,20240916,000000,2.05,2.05,2,2.04,2346,0
+LIXT.US,D,20240917,000000,1.97,2.1599,1.97,2.1401,23303,0
+LIXT.US,D,20240918,000000,2.1507,2.1507,1.99,2,14790,0
+LIXT.US,D,20240919,000000,1.99,2.09,1.8,1.84,34688,0
+LIXT.US,D,20240920,000000,1.88,1.92,1.836,1.88,12116,0
+LIXT.US,D,20240923,000000,1.96,2,1.84,1.84,3712,0
+LIXT.US,D,20240924,000000,1.85,1.8525,1.8,1.81,4497,0
+LIXT.US,D,20240925,000000,1.79,1.885,1.79,1.83,1939,0
+LIXT.US,D,20240926,000000,1.94,1.98,1.86,1.86,7022,0
+LIXT.US,D,20240927,000000,1.88,1.965,1.86,1.907,11232,0
+LIXT.US,D,20240930,000000,1.96,1.96,1.86,1.87,4606,0
+LIXT.US,D,20241001,000000,1.97,1.97,1.85,1.87,6881,0
+LIXT.US,D,20241002,000000,1.91,1.91,1.83,1.89,2307,0
+LIXT.US,D,20241003,000000,1.9,1.9,1.79,1.8,7943,0
+LIXT.US,D,20241004,000000,1.77,1.95,1.77,1.85,4505,0
+LIXT.US,D,20241007,000000,1.89,1.89,1.79,1.82,4369,0
+LIXT.US,D,20241008,000000,1.85,1.94,1.7,1.78,7638,0
+LIXT.US,D,20241009,000000,1.78,1.84,1.77,1.78,4832,0
+LIXT.US,D,20241010,000000,1.78,1.85,1.78,1.82,1717,0
+LIXT.US,D,20241011,000000,1.91,1.9101,1.86,1.86,1666,0
+LIXT.US,D,20241014,000000,1.81,1.81,1.72,1.77,4935,0
+LIXT.US,D,20241015,000000,1.81,1.81,1.76,1.8,2007,0
+LIXT.US,D,20241016,000000,1.88,1.88,1.76,1.7609,8538,0
+LIXT.US,D,20241017,000000,1.92,1.92,1.88,1.9,2147,0
+LIXT.US,D,20241018,000000,1.91,1.9595,1.8899,1.8899,2057,0
+LIXT.US,D,20241021,000000,1.89,1.96,1.835,1.92,6754,0
+LIXT.US,D,20241022,000000,1.92,2.13,1.92,2,23378,0
+LIXT.US,D,20241023,000000,1.96,1.96,1.825,1.92,9893,0
+LIXT.US,D,20241024,000000,1.88,1.88,1.6,1.6,44433,0
+LIXT.US,D,20241025,000000,1.69,1.69,1.6,1.6,14370,0
+LIXT.US,D,20241028,000000,1.6,1.6,1.31,1.31,692307,0
+LIXT.US,D,20241029,000000,2.16,2.39,1.75,2.08,32930603,0
+LIXT.US,D,20241030,000000,2.04,2.26,1.85,2.13,1177288,0
+LIXT.US,D,20241031,000000,2.08,2.23,2.08,2.11,280859,0
+LIXT.US,D,20241101,000000,2.09,2.24,1.96,2.02,122050,0
+LIXT.US,D,20241104,000000,1.9,2.0551,1.74,1.95,90554,0
+LIXT.US,D,20241105,000000,1.79,1.98,1.7504,1.89,52791,0
+LIXT.US,D,20241106,000000,1.89,1.89,1.74,1.81,48660,0
+LIXT.US,D,20241107,000000,1.74,1.77,1.55,1.6,89078,0
+LIXT.US,D,20241108,000000,1.65,1.8674,1.65,1.69,38333,0
+LIXT.US,D,20241111,000000,1.76,1.79,1.60185,1.65,31056,0
+LIXT.US,D,20241112,000000,1.59,1.76,1.59,1.68,55009,0
+LIXT.US,D,20241113,000000,1.65,1.74,1.64,1.64,13818,0
+LIXT.US,D,20241114,000000,1.64,1.64,1.56,1.6,18680,0
+LIXT.US,D,20241115,000000,1.59,1.73,1.59,1.62,15543,0
+LIXT.US,D,20241118,000000,1.66,1.66,1.51,1.59,19109,0
+LIXT.US,D,20241119,000000,1.59,1.59,1.47,1.53,14241,0
+LIXT.US,D,20241120,000000,1.6,1.6195,1.4701,1.49,20030,0
+LIXT.US,D,20241121,000000,1.48,1.6,1.4501,1.52,27791,0
+LIXT.US,D,20241122,000000,1.59,1.79,1.57,1.63,28312,0
+LIXT.US,D,20241125,000000,1.63,2.19,1.63,2.07,111781,0
+LIXT.US,D,20241126,000000,2.02,2.2499,1.9803,2.06,29023,0
+LIXT.US,D,20241127,000000,2.04,2.21,2.04,2.17,12775,0
+LIXT.US,D,20241129,000000,2.19,2.35,2.11,2.23,21991,0
+LIXT.US,D,20241202,000000,2.17,2.2148,2.15,2.15,14690,0
+LIXT.US,D,20241203,000000,2.19,2.21,2.06,2.06,12934,0
+LIXT.US,D,20241204,000000,2.11,2.11,1.99,2,5265,0
+LIXT.US,D,20241205,000000,2.06,2.06,1.96,1.98,16749,0
+LIXT.US,D,20241206,000000,2.03,2.1497,1.87,1.93,8687,0
+LIXT.US,D,20241209,000000,1.95,2.11,1.91,1.97,4446,0
+LIXT.US,D,20241210,000000,1.98,2.02,1.82,1.84,11601,0
+LIXT.US,D,20241211,000000,1.92,1.97,1.86,1.95,12558,0
+LIXT.US,D,20241212,000000,1.97,1.9803,1.85,1.91,14016,0
+LIXT.US,D,20241213,000000,1.95,2,1.95,1.9851,1274,0
+LIXT.US,D,20241216,000000,2.058,2.1,1.99,2.1,5592,0
+LIXT.US,D,20241217,000000,2.06,2.65,1.99,2.38,250879,0
+LIXT.US,D,20241218,000000,2.24,2.24,1.8,1.91,58996,0
+LIXT.US,D,20241219,000000,1.89,1.94,1.8,1.91,21096,0
+LIXT.US,D,20241220,000000,1.95,2.14,1.85,1.98,7186,0
+LIXT.US,D,20241223,000000,2,2.14,2,2.09,6654,0
+LIXT.US,D,20241224,000000,2.1,2.1,1.948,2.0903,2756,0
+LIXT.US,D,20241226,000000,1.9018,2.0205,1.9018,1.98,3202,0
+LIXT.US,D,20241227,000000,2,2.1123,1.9221,2,5784,0
+LIXT.US,D,20241230,000000,1.9519,2.005,1.91,2,5250,0
+LIXT.US,D,20241231,000000,1.92,2.33,1.9101,2.0297,38045,0
+LIXT.US,D,20250102,000000,2,2.49,1.9849,2.22,22977,0
+LIXT.US,D,20250103,000000,2.34,2.63,2.23,2.33,76598,0
+LIXT.US,D,20250106,000000,2.47,2.535,2.28,2.4,44592,0
+LIXT.US,D,20250107,000000,2.37,2.4123,2.32,2.4004,5328,0
+LIXT.US,D,20250108,000000,2.3676,2.38,2.18,2.3,13781,0
+LIXT.US,D,20250110,000000,2.352,2.6801,2.25,2.59,26817,0
+LIXT.US,D,20250113,000000,2.59,2.59,2.4001,2.41,20150,0
+LIXT.US,D,20250114,000000,2.45,2.5,2.41,2.5,9640,0
+LIXT.US,D,20250115,000000,2.4135,2.49,2.2501,2.45,6578,0
+LIXT.US,D,20250116,000000,2.46,2.46,2.41,2.41,2363,0
+LIXT.US,D,20250117,000000,2.325,2.325,2.325,2.325,934,0
+LIXT.US,D,20250121,000000,2.33,2.3835,2.2701,2.3835,9761,0
+LIXT.US,D,20250122,000000,2.41,2.41,2.35,2.39,4733,0
+LIXT.US,D,20250123,000000,2.51,2.51,2.405,2.45,10822,0
+LIXT.US,D,20250124,000000,2.37,2.45,2.3116,2.4042,5357,0
+LIXT.US,D,20250127,000000,2.4566,2.47,2.36,2.37,7980,0
+LIXT.US,D,20250128,000000,2.41,2.46,2.33,2.46,5955,0
+LIXT.US,D,20250129,000000,2.465,2.49,2.46,2.46,2055,0
+LIXT.US,D,20250130,000000,2.48,2.48,2.424,2.48,3823,0
+LIXT.US,D,20250131,000000,2.4855,2.4855,2.47,2.47,2790,0
+LIXT.US,D,20250203,000000,2.43,2.79,2.34,2.74,84588,0
+LIXT.US,D,20250204,000000,2.85,3,2.76,2.8821,35892,0
+LIXT.US,D,20250205,000000,2.89,2.89,2.43,2.51,45226,0
+LIXT.US,D,20250206,000000,2.67,2.8365,2.6418,2.8005,4620,0
+LIXT.US,D,20250207,000000,2.79,2.8352,2.46,2.46,18773,0
+LIXT.US,D,20250210,000000,2.67,2.67,2.28,2.28,593047,0
+LIXT.US,D,20250211,000000,1.92,1.97,1.47,1.93,1794423,0
+LIXT.US,D,20250212,000000,1.63,1.7807,1.61,1.7,71297,0
+LIXT.US,D,20250213,000000,1.675,1.68,1.36,1.4,146314,0
+LIXT.US,D,20250214,000000,1.41,1.49,1.35,1.45,93748,0
+LIXT.US,D,20250218,000000,1.48,1.485,1.4,1.43,51279,0
+LIXT.US,D,20250219,000000,1.44,1.451,1.41,1.41,30508,0
+LIXT.US,D,20250220,000000,1.37,1.38,1.27,1.36,77841,0
+LIXT.US,D,20250221,000000,1.39,1.39,1.25,1.2701,46274,0
+LIXT.US,D,20250224,000000,1.25,1.36,1.25,1.32,28280,0
+LIXT.US,D,20250225,000000,1.44,1.55,1.3525,1.5227,33572,0
+LIXT.US,D,20250226,000000,1.49,1.49,1.35,1.38,18332,0
+LIXT.US,D,20250227,000000,1.41,1.4721,1.38,1.4,15572,0
+LIXT.US,D,20250228,000000,1.39,1.39,1.26,1.3,38591,0
+LIXT.US,D,20250303,000000,1.33,1.33,1.21,1.21,33302,0
+LIXT.US,D,20250304,000000,1.22,1.22,1.16,1.21,14491,0
+LIXT.US,D,20250305,000000,1.22,1.2699,1.16,1.2,20270,0
+LIXT.US,D,20250306,000000,1.21,1.23,1.18,1.21,9350,0
+LIXT.US,D,20250307,000000,1.19,1.21,1.17,1.2,13166,0
+LIXT.US,D,20250310,000000,1.19,1.2238,1.16,1.17,17139,0
+LIXT.US,D,20250311,000000,1.18,1.18,1.08,1.09,17340,0
+LIXT.US,D,20250312,000000,1.11,1.12,1.02,1.11,30751,0
+LIXT.US,D,20250313,000000,1.15,1.27,1.1464,1.2,59882,0
+LIXT.US,D,20250314,000000,1.2,1.29,1.0601,1.21,26152,0
+LIXT.US,D,20250317,000000,1.21,1.24,1.21,1.2201,12086,0
+LIXT.US,D,20250318,000000,1.1865,1.2899,1.1501,1.1965,10851,0
+LIXT.US,D,20250319,000000,1.21,1.28,1.21,1.22,4347,0
+LIXT.US,D,20250320,000000,1.29,1.43,1.29,1.31,20885,0
+LIXT.US,D,20250321,000000,1.31,1.33,1.27,1.3,17957,0
+LIXT.US,D,20250324,000000,1.3731,1.42,1.25,1.34,128491,0
+LIXT.US,D,20250325,000000,1.28,1.43,1.25,1.35,188223,0
+LIXT.US,D,20250326,000000,1.28,1.3394,1.21,1.22,32437,0
+LIXT.US,D,20250327,000000,1.22,1.26,1.2144,1.2501,6747,0
+LIXT.US,D,20250328,000000,1.21,1.31,1.21,1.27,8699,0
+LIXT.US,D,20250331,000000,1.235,1.26,1.21,1.21,4643,0
+LIXT.US,D,20250401,000000,1.2,1.2124,1.176,1.195,4147,0
+LIXT.US,D,20250402,000000,1.21,1.29,1.17,1.22,17001,0
+LIXT.US,D,20250403,000000,1.19,1.19,1.17,1.185,3449,0
+LIXT.US,D,20250404,000000,1.18,1.2158,1.17,1.2158,3180,0
+LIXT.US,D,20250407,000000,1.17,1.1871,1.1,1.1,4663,0
+LIXT.US,D,20250408,000000,1.13,1.3218,1.1,1.1,7617,0
+LIXT.US,D,20250409,000000,1.11,1.3145,1.11,1.19,6910,0
+LIXT.US,D,20250410,000000,1.19,1.2441,1.13,1.13,8612,0
+LIXT.US,D,20250411,000000,1.15,1.2499,1.15,1.21,6197,0
+LIXT.US,D,20250414,000000,1.26,1.26,1.19,1.19,1091,0
+LIXT.US,D,20250415,000000,1.2,1.3049,1.16,1.24,4548,0
+LIXT.US,D,20250416,000000,1.24,1.28,1.22,1.226,3798,0
+LIXT.US,D,20250417,000000,1.22,1.22,1.1314,1.1314,458,0
+LIXT.US,D,20250421,000000,1.18,1.24,1.13,1.24,6116,0
+LIXT.US,D,20250422,000000,1.175,1.23,1.1,1.17,18695,0
+LIXT.US,D,20250423,000000,1.17,1.3536,1.17,1.3,32686,0
+LIXT.US,D,20250424,000000,1.2952,1.495,1.2213,1.256,22240,0
+LIXT.US,D,20250425,000000,1.26,1.31,1.24,1.28,1890,0
+LIXT.US,D,20250428,000000,1.31,1.37,1.28,1.3205,7045,0
+LIXT.US,D,20250429,000000,1.34,1.34,1.28,1.286,7846,0
+LIXT.US,D,20250430,000000,1.28,1.29,1.24,1.26,2615,0
+LIXT.US,D,20250501,000000,1.2601,1.3183,1.26,1.26,2176,0
+LIXT.US,D,20250502,000000,1.26,1.2621,1.14,1.25,9239,0
+LIXT.US,D,20250505,000000,1.25,1.28,1.25,1.26,2498,0
+LIXT.US,D,20250506,000000,1.29,1.3123,1.15,1.18,9240,0
+LIXT.US,D,20250507,000000,1.19,1.28,1.15,1.17,6424,0
+LIXT.US,D,20250508,000000,1.21,1.23,1.2074,1.21,4241,0
+LIXT.US,D,20250509,000000,1.225,1.2804,1.21,1.216,10918,0
+LIXT.US,D,20250512,000000,1.28,1.3,1.2791,1.28,6294,0
+LIXT.US,D,20250513,000000,1.27,1.62,1.2687,1.41,160296,0
+LIXT.US,D,20250514,000000,1.45,1.5,1.4201,1.491,7967,0
+LIXT.US,D,20250515,000000,1.52,1.52,1.26,1.44,19663,0
+LIXT.US,D,20250516,000000,1.439,1.52,1.36,1.38,15883,0
+LIXT.US,D,20250519,000000,1.35,1.46,1.3,1.3,20222,0
+LIXT.US,D,20250520,000000,1.3,1.31,1.28,1.31,2640,0
+LIXT.US,D,20250521,000000,1.31,1.36,1.31,1.3425,3459,0
+LIXT.US,D,20250522,000000,1.28,1.29,1.26,1.26,1935,0
+LIXT.US,D,20250523,000000,1.26,1.33,1.26,1.32,20081,0
+LIXT.US,D,20250527,000000,1.4,1.41,1.2901,1.33,17017,0
+LIXT.US,D,20250528,000000,1.34,1.39,1.25,1.34,15919,0
+LIXT.US,D,20250529,000000,1.34,1.34,1.2,1.25,12690,0
+LIXT.US,D,20250530,000000,1.25,1.25,1.155,1.17,9256,0
+LIXT.US,D,20250602,000000,1.18,1.48,1.17,1.41,55105,0
+LIXT.US,D,20250603,000000,1.42,1.48,1.31,1.41,21182,0
+LIXT.US,D,20250604,000000,1.365,1.47,1.36,1.39,27733,0
+LIXT.US,D,20250605,000000,1.4903,1.4903,1.37,1.38,11433,0
+LIXT.US,D,20250606,000000,1.34,1.37,1.315,1.3298,3280,0
+LIXT.US,D,20250609,000000,1.34,1.34,1.15,1.2512,87812,0
+LIXT.US,D,20250610,000000,1.28,1.36,1.26,1.31,13330,0
+LIXT.US,D,20250611,000000,1.31,1.32,1.23,1.23,7007,0
+LIXT.US,D,20250612,000000,1.26,1.3099,1.25,1.3099,4110,0
+LIXT.US,D,20250613,000000,1.27,1.27,0.9837,1.14,90842,0
+LIXT.US,D,20250616,000000,1.13,1.15,1.11,1.11,8071,0
+LIXT.US,D,20250617,000000,1.11,1.13,1.075,1.11,244229,0
+LIXT.US,D,20250618,000000,1.11,1.11,0.64,0.8327,347623,0
+LIXT.US,D,20250620,000000,0.83,0.85,0.746659,0.78,83955,0
+LIXT.US,D,20250623,000000,0.7504,0.79,0.7504,0.7876,25139,0
+LIXT.US,D,20250624,000000,0.775,0.93,0.7565,0.869,321252,0
+LIXT.US,D,20250625,000000,0.885,0.9,0.76,0.779,208399,0
+LIXT.US,D,20250626,000000,0.7556,0.779,0.6969,0.77,50339,0
+LIXT.US,D,20250627,000000,0.7762,0.7762,0.701,0.7146,23089,0
+LIXT.US,D,20250630,000000,0.7,0.91,0.677,0.905,236133,0
+LIXT.US,D,20250701,000000,1.03,1.54,0.901,1.18,12688253,0
+LIXT.US,D,20250702,000000,1.31,2.42,1.28,2.02,38082202,0
+LIXT.US,D,20250703,000000,3.02,4.25,2.4401,2.83,64132966,0
+LIXT.US,D,20250707,000000,2.5,2.65,2.02,2.24,2277742,0
+LIXT.US,D,20250708,000000,2.36,2.73,2.3,2.53,1482503,0
+LIXT.US,D,20250709,000000,2.54,2.99,2.5201,2.75,1259037,0
+LIXT.US,D,20250710,000000,2.75,4.33,2.71,4.22,1982846,0
+LIXT.US,D,20250711,000000,3.86,4.45,3.62,3.97,831683,0
+LIXT.US,D,20250714,000000,4.15,4.15,3.13,3.3,573836,0
+LIXT.US,D,20250715,000000,3.3,4.2,3.3,3.71,569703,0
+LIXT.US,D,20250716,000000,3.1,3.74,2.75,3.72,1031455,0
+LIXT.US,D,20250717,000000,3.85,3.99,3.45,3.78,242951,0
+LIXT.US,D,20250718,000000,3.75,4.35,3.7,4.06,258692,0
+LIXT.US,D,20250721,000000,4.09,4.145,3.82,3.92,134105,0
+LIXT.US,D,20250722,000000,3.95,4.33,3.83,4.25,163774,0
+LIXT.US,D,20250723,000000,4.4,4.4778,3.95,4.15,186608,0
+LIXT.US,D,20250724,000000,4.12,4.32,4.05,4.29,175233,0
+LIXT.US,D,20250725,000000,4.2,4.35,3.9,4.11,147750,0
+LIXT.US,D,20250728,000000,4.03,4.27,4,4.07,83311,0
+LIXT.US,D,20250729,000000,3.99,4.0999,3.78,3.83,161664,0
+LIXT.US,D,20250730,000000,3.78,3.895,3.625,3.73,111004,0
+LIXT.US,D,20250731,000000,3.66,3.97,3.66,3.97,127140,0
+LIXT.US,D,20250801,000000,3.98,4.88,3.8142,4.87,294247,0
+LIXT.US,D,20250804,000000,4.86,5.14,4.6428,4.86,193969,0
+LIXT.US,D,20250805,000000,4.8,4.8,4.24,4.38,102724,0
+LIXT.US,D,20250806,000000,4.3,4.5,4.2,4.48,91670,0
+LIXT.US,D,20250807,000000,4.48,4.92,4.34,4.875,115215,0
+LIXT.US,D,20250808,000000,4.78,4.94,4.42,4.83,81041,0
+LIXT.US,D,20250811,000000,4.79,5.06,4.5,4.98,117162,0
+LIXT.US,D,20250812,000000,4.845,4.89,4.6717,4.85,73943,0
+LIXT.US,D,20250813,000000,4.75,4.9,3.375,4.06,478579,0
+LIXT.US,D,20250814,000000,4.01,4.09,3.81,3.9,88342,0
+LIXT.US,D,20250815,000000,3.83,3.84,3.48,3.59,100968,0
+LIXT.US,D,20250818,000000,3.52,4.04,3.31,3.82,127078,0
+LIXT.US,D,20250819,000000,3.74,3.9751,3.39,3.48,122397,0
+LIXT.US,D,20250820,000000,3.7,3.81,3.13,3.52,157547,0
+LIXT.US,D,20250821,000000,3.45,3.67,3.25,3.31,63213,0
+LIXT.US,D,20250822,000000,3.29,3.79,3.0801,3.41,131032,0
+LIXT.US,D,20250825,000000,3.39,3.535,3.22,3.29,127925,0
+LIXT.US,D,20250826,000000,3.26,3.59,3.2,3.44,74732,0
+LIXT.US,D,20250827,000000,3.42,3.5,3.3647,3.42,19628,0
+LIXT.US,D,20250828,000000,3.42,3.95,3.3601,3.915,94372,0
+LIXT.US,D,20250829,000000,3.9,4.6,3.8801,4.45,219560,0
+LIXT.US,D,20250902,000000,4.23,4.4,4.021,4.14,57158,0
+LIXT.US,D,20250903,000000,4.15,4.63,4.0601,4.62,118100,0
+LIXT.US,D,20250904,000000,4.85,4.85,4.3083,4.47,91798,0
+LIXT.US,D,20250905,000000,4.53,4.8,4.3977,4.57,94431,0
+LIXT.US,D,20250908,000000,4.58,4.7792,4.325,4.325,60130,0
+LIXT.US,D,20250909,000000,4.28,5.11,4.28,4.8,168103,0
+LIXT.US,D,20250910,000000,4.6,5.52,4.6,4.96,624491,0
+LIXT.US,D,20250911,000000,5.07,5.65,4.9196,5.27,556245,0
+LIXT.US,D,20250912,000000,5.11,6.26,5.1,6.005,330199,0
+LIXT.US,D,20250915,000000,6,6.0899,5.44,5.7,209023,0
+LIXT.US,D,20250916,000000,5.65,6,5.4,5.63,154225,0
+LIXT.US,D,20250917,000000,5.54,5.83,5.54,5.63,37742,0
+LIXT.US,D,20250918,000000,5.6,5.69,5.42,5.42,50069,0
+LIXT.US,D,20250919,000000,5.44,5.6,5.12,5.45,136386,0
+LIXT.US,D,20250922,000000,5.34,5.5,5.09,5.42,103677,0
+LIXT.US,D,20250923,000000,5.57,5.68,5.13,5.22,77770,0
+LIXT.US,D,20250924,000000,5.22,5.43,5.1228,5.34,86565,0
+LIXT.US,D,20250925,000000,5.28,5.3425,4.8,5.25,110309,0
+LIXT.US,D,20250926,000000,5.3,5.97,5,5.06,373391,0
+LIXT.US,D,20250929,000000,5.08,5.2,4.85,5.19,73155,0
+LIXT.US,D,20250930,000000,5.15,5.15,4.82,5.03,91996,0
+LIXT.US,D,20251001,000000,5,5.3,4.6425,4.81,140503,0
+LIXT.US,D,20251002,000000,4.76,5.5,4.695,5.37,269702,0
+LIXT.US,D,20251003,000000,5.53,5.53,4.95,5.32,161392,0
+LIXT.US,D,20251006,000000,5.17,5.24,5.02,5.05,52370,0
+LIXT.US,D,20251007,000000,5.04,5.0565,4.77,4.97,83926,0
+LIXT.US,D,20251008,000000,5.01,5.098,4.55,4.81,80978,0
+LIXT.US,D,20251009,000000,4.8,4.825,4.57,4.8,102161,0
+LIXT.US,D,20251010,000000,4.78,4.9,4.495,4.77,140797,0
+LIXT.US,D,20251013,000000,4.77,4.97,4.28,4.34,286317,0
+LIXT.US,D,20251014,000000,4.25,4.45,4.04,4.45,288123,0
+LIXT.US,D,20251015,000000,4.38,4.5887,4.1,4.23,103358,0
+LIXT.US,D,20251016,000000,4.32,4.68,3.91,4.36,306884,0
+LIXT.US,D,20251017,000000,4.48,4.56,4.1135,4.5,107681,0
+LIXT.US,D,20251020,000000,4.5,4.525,4.25,4.33,85638,0
+LIXT.US,D,20251021,000000,4.25,4.56,4.15,4.53,136369,0
+LIXT.US,D,20251022,000000,4.52,4.52,4.185,4.28,91966,0
+LIXT.US,D,20251023,000000,4.28,4.4,4.181,4.33,51950,0
+LIXT.US,D,20251024,000000,4.33,4.41,4.21,4.33,44186,0
+LIXT.US,D,20251027,000000,4.33,4.419,4.06,4.15,56241,0
+LIXT.US,D,20251028,000000,4.15,4.35,4.05,4.28,68645,0
+LIXT.US,D,20251029,000000,4.28,4.55,4.12,4.35,105456,0
+LIXT.US,D,20251030,000000,4.35,4.51,4.21,4.32,105000,0
+LIXT.US,D,20251031,000000,4.32,4.38,4.05,4.29,72381,0
+LIXT.US,D,20251103,000000,4.27,4.5102,4.235,4.43,88641,0
+LIXT.US,D,20251104,000000,4.41,4.41,4.09,4.1,65788,0
+LIXT.US,D,20251105,000000,4.22,4.22,3.93,4.08,50121,0
+LIXT.US,D,20251106,000000,4.005,4.45,3.84,4.29,133701,0
+LIXT.US,D,20251107,000000,4.29,4.39,4.11,4.25,50980,0
+LIXT.US,D,20251110,000000,4.4,4.4442,4.22,4.32,49892,0
+LIXT.US,D,20251111,000000,4.3,4.47,4.2,4.41,25214,0
+LIXT.US,D,20251112,000000,4.43,4.88,4.32,4.75,118311,0
+LIXT.US,D,20251113,000000,4.73,4.97,4.2,4.3,92896,0
+LIXT.US,D,20251114,000000,4.25,4.28,4.06,4.19,35129,0
+LIXT.US,D,20251117,000000,4.23,4.4404,4.1601,4.21,43198,0
+LIXT.US,D,20251118,000000,4.18,4.49,4.12,4.34,73426,0
+LIXT.US,D,20251119,000000,4.32,4.44,4.16,4.33,70051,0
+LIXT.US,D,20251120,000000,4.3,4.45,4.3,4.34,23473,0
+LIXT.US,D,20251121,000000,4.46,4.5,4.14,4.31,67671,0
+LIXT.US,D,20251124,000000,4.35,4.6,4.27,4.47,101107,0
+LIXT.US,D,20251125,000000,4.73,4.76,3.53,4.09,412194,0
+LIXT.US,D,20251126,000000,4.09,4.26,3.77,4.21,111702,0
+LIXT.US,D,20251128,000000,4.18,4.8,3.96,4.27,130511,0
+LIXT.US,D,20251201,000000,4.22,4.3,4.1,4.1,28271,0
+LIXT.US,D,20251202,000000,4.06,4.12,3.95,4.06,51315,0
+LIXT.US,D,20251203,000000,4.05,4.2299,3.9283,4.2,77892,0
+LIXT.US,D,20251204,000000,4.1801,4.3,4.055,4.25,69315,0
+LIXT.US,D,20251205,000000,4.43,4.43,4.04,4.05,63188,0
+LIXT.US,D,20251208,000000,4.09,4.45,4.01,4.34,97784,0
+LIXT.US,D,20251209,000000,4.3,4.39,4.17,4.21,96956,0
+LIXT.US,D,20251210,000000,4.31,4.4,4.15,4.22,85616,0
+LIXT.US,D,20251211,000000,4.26,4.3,4.05,4.2,125787,0
+LIXT.US,D,20251212,000000,4.12,4.17,4.01,4.05,52064,0
+LIXT.US,D,20251215,000000,4.14,4.15,3.95,3.99,45201,0
+LIXT.US,D,20251216,000000,4.0699,4.31,3.9,4.1,108737,0
+LIXT.US,D,20251217,000000,4.03,4.14,3.75,3.96,143724,0
+LIXT.US,D,20251218,000000,3.5,3.99,3.5,3.92,151349,0
+LIXT.US,D,20251219,000000,3.91,4.34,3.91,4.32,112890,0
+LIXT.US,D,20251222,000000,4.28,4.32,4.07,4.17,47437,0
+LIXT.US,D,20251223,000000,4.04,4.31,4.035,4.09,111011,0
+LIXT.US,D,20251224,000000,4.0725,4.11,3.95,4.05,30025,0
+LIXT.US,D,20251226,000000,4.03,4.14,3.98,4.07,38006,0
+LIXT.US,D,20251229,000000,4.1,4.1,3.85,3.92,50665,0
+LIXT.US,D,20251230,000000,3.9,4.08,3.8,3.9,74196,0
+LIXT.US,D,20251231,000000,3.89,4.02,3.83,3.93,47016,0
+LIXT.US,D,20260102,000000,3.9,3.96,3.72,3.84,79064,0
+LIXT.US,D,20260105,000000,3.94,3.96,3.7183,3.78,76588,0
+LIXT.US,D,20260106,000000,3.77,3.785,3.5,3.56,95825,0
+LIXT.US,D,20260107,000000,3.75,4.0326,3.6299,3.94,175510,0
+LIXT.US,D,20260108,000000,3.94,3.9506,3.68,3.75,73066,0
+LIXT.US,D,20260109,000000,3.73,3.8,3.61,3.65,75641,0
+LIXT.US,D,20260112,000000,3.61,3.64,3.4,3.4,66768,0
+LIXT.US,D,20260113,000000,3.44,3.55,3.28,3.34,73995,0
+LIXT.US,D,20260114,000000,3.308,3.66,3.2647,3.575,59759,0
+LIXT.US,D,20260115,000000,3.61,3.64,3.33,3.41,61535,0
+LIXT.US,D,20260116,000000,3.41,3.64,3.32,3.32,140410,0
+LIXT.US,D,20260120,000000,3.25,3.33,2.9,3.04,109193,0
+LIXT.US,D,20260121,000000,3.03,3.43,2.86,3.16,133437,0
+LIXT.US,D,20260122,000000,3.21,3.51,3.21,3.35,29330,0
+LIXT.US,D,20260123,000000,3.3,3.5,3.2933,3.33,61084,0
+LIXT.US,D,20260126,000000,3.3,3.525,3.035,3.41,176299,0
+LIXT.US,D,20260127,000000,3.1797,3.48,3.1713,3.42,122220,0
+LIXT.US,D,20260128,000000,3.42,3.78,3.42,3.71,185148,0
+LIXT.US,D,20260129,000000,3.68,4.01,3.66,3.91,232066,0
+LIXT.US,D,20260130,000000,3.935,3.95,3.6,3.72,175119,0
+LIXT.US,D,20260202,000000,3.7,3.84,3.3952,3.56,68945,0
+LIXT.US,D,20260203,000000,3.62,3.655,3.11,3.38,40821,0
+LIXT.US,D,20260204,000000,3.2601,3.31,3,3.22,26146,0
+LIXT.US,D,20260205,000000,3.19,3.27,2.94,3.02,69213,0
+LIXT.US,D,20260206,000000,3.05,3.08,2.84,2.95,78784,0
+LIXT.US,D,20260209,000000,3.02,3.05,2.7603,2.98,111488,0
+LIXT.US,D,20260210,000000,2.98,3.08,2.63,2.69,117211,0
+LIXT.US,D,20260211,000000,2.78,3.09,2.45,3.06,134100,0
+LIXT.US,D,20260212,000000,2.96,3.2399,2.96,3.12,83090,0
+LIXT.US,D,20260213,000000,3.07,3.2,3.05,3.05,24797,0
+LIXT.US,D,20260217,000000,3.08,3.28,3.02,3.02,13643,0
+LIXT.US,D,20260218,000000,3.1,3.32,3,3.01,43239,0
diff --git a/daily/us/nasdaq stocks/2/lmb.us.txt b/daily/us/nasdaq stocks/2/lmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3adfcfe38d0e7c81541ff48dcda41ff2d6172265
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lmb.us.txt	
@@ -0,0 +1,2312 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LMB.US,D,20161202,000000,14.3288,14.3288,14.1,14.1,1004,0
+LMB.US,D,20161205,000000,13.69,14.005,13.59,13.59,2585,0
+LMB.US,D,20161206,000000,14.44,14.44,14.1682,14.2,1450,0
+LMB.US,D,20161207,000000,14.9786,15,14.361,14.79,3250,0
+LMB.US,D,20161208,000000,14.77,14.8,14.32,14.79,1091,0
+LMB.US,D,20161209,000000,14.29,14.3,14.2582,14.2582,850,0
+LMB.US,D,20161212,000000,14.11,14.61,13.52,13.52,2005,0
+LMB.US,D,20161213,000000,13.7216,13.9005,13.7216,13.9005,1111,0
+LMB.US,D,20161214,000000,14.79,14.79,14.37,14.37,929,0
+LMB.US,D,20161215,000000,14.21,14.21,13.8,13.8,3637,0
+LMB.US,D,20161216,000000,13.5,13.7366,13.25,13.5,168986,0
+LMB.US,D,20161219,000000,13.41,14.35,13.41,13.61,15924,0
+LMB.US,D,20161220,000000,13.52,14,13.45,13.65,22022,0
+LMB.US,D,20161221,000000,13.79,14,13.79,13.9235,4851,0
+LMB.US,D,20161222,000000,14.14,14.21,13.71,13.71,1750,0
+LMB.US,D,20161223,000000,14.025,14.1,13.983,14.1,2550,0
+LMB.US,D,20161227,000000,14.01,14.082,13.9,13.902,9890,0
+LMB.US,D,20161228,000000,14.08,14.08,13.801,14,14156,0
+LMB.US,D,20161229,000000,14.1,14.2,13.797,13.91,5158,0
+LMB.US,D,20161230,000000,13.95,14.2,13.95,14.1,17206,0
+LMB.US,D,20170103,000000,14.3445,14.3445,13.95,13.97,23070,0
+LMB.US,D,20170104,000000,14,14.7425,13.92,14.05,21909,0
+LMB.US,D,20170105,000000,14.25,14.25,13.92,13.94,1145,0
+LMB.US,D,20170106,000000,13.89,13.8999,13.6991,13.6998,5654,0
+LMB.US,D,20170109,000000,13.7125,14.25,13.7125,14.19,30328,0
+LMB.US,D,20170110,000000,14.14,14.45,14,14.45,11000,0
+LMB.US,D,20170111,000000,14.46,14.65,14.1,14.38,12827,0
+LMB.US,D,20170112,000000,14.396,14.49,14.1,14.3,9072,0
+LMB.US,D,20170113,000000,14.49,14.49,14.32,14.32,2670,0
+LMB.US,D,20170117,000000,14.36,14.36,14,14,5489,0
+LMB.US,D,20170118,000000,13.71,14.18,13.71,14.08,6261,0
+LMB.US,D,20170119,000000,13.9,14.0093,13.7528,13.8793,3154,0
+LMB.US,D,20170120,000000,13.934,14.05,13.9,13.988,12730,0
+LMB.US,D,20170123,000000,13.99,14.0626,13.81,13.9756,9106,0
+LMB.US,D,20170124,000000,14.16,14.21,13.8401,13.9,16420,0
+LMB.US,D,20170125,000000,14.11,14.1999,13.95,13.9899,16938,0
+LMB.US,D,20170126,000000,14.18,14.18,13.94,13.94,3991,0
+LMB.US,D,20170127,000000,13.87,14,13.68,13.86,6200,0
+LMB.US,D,20170130,000000,14.04,14.04,13.61,13.62,10906,0
+LMB.US,D,20170131,000000,13.6,13.93,13.6,13.81,8402,0
+LMB.US,D,20170201,000000,13.975,14.008,13.72,13.72,3500,0
+LMB.US,D,20170202,000000,14.04,14.04,13.75,13.9,16412,0
+LMB.US,D,20170203,000000,13.86,14.0311,13.86,14.0311,22663,0
+LMB.US,D,20170206,000000,14.02,14.14,14.02,14.0499,7167,0
+LMB.US,D,20170207,000000,14.07,14.1,14.03,14.03,3082,0
+LMB.US,D,20170208,000000,13.78,14.1,13.78,13.95,2018,0
+LMB.US,D,20170209,000000,13.98,13.98,13.98,13.98,100,0
+LMB.US,D,20170210,000000,14.1262,14.1262,13.7836,14.1261,4828,0
+LMB.US,D,20170213,000000,14.12,14.12,13.9525,14.0292,3418,0
+LMB.US,D,20170214,000000,13.9985,14.1499,13.9705,14.001,4665,0
+LMB.US,D,20170215,000000,14.0001,14.19,14.0001,14.1805,30150,0
+LMB.US,D,20170216,000000,14.1,14.159,13.96,14.159,2771,0
+LMB.US,D,20170217,000000,14.14,14.16,14.11,14.15,1502,0
+LMB.US,D,20170221,000000,14.06,14.21,13.9908,14.18,9150,0
+LMB.US,D,20170222,000000,14.21,14.21,13.87,13.98,13942,0
+LMB.US,D,20170223,000000,14.03,14.0301,13.6,13.75,20252,0
+LMB.US,D,20170224,000000,13.71,13.93,13.65,13.7492,5064,0
+LMB.US,D,20170227,000000,13.881,14.04,13.88,14.04,5822,0
+LMB.US,D,20170228,000000,14.05,14.05,13.71,13.71,9490,0
+LMB.US,D,20170301,000000,13.98,14,13.8972,14,13166,0
+LMB.US,D,20170302,000000,13.99,14.05,13.82,14,22530,0
+LMB.US,D,20170303,000000,13.99,14.1,13.8,14.1,860,0
+LMB.US,D,20170306,000000,14.12,14.35,14.05,14.27,29330,0
+LMB.US,D,20170307,000000,14.12,14.12,13.95,13.95,13192,0
+LMB.US,D,20170308,000000,14.02,14.04,13.8001,14,10359,0
+LMB.US,D,20170309,000000,14.05,14.05,13.8644,13.97,3312,0
+LMB.US,D,20170310,000000,14.07,14.485,13.98,14.38,11533,0
+LMB.US,D,20170313,000000,14.26,14.3,14.2,14.3,10393,0
+LMB.US,D,20170314,000000,14.28,14.3,14.15,14.3,11370,0
+LMB.US,D,20170315,000000,14.3,14.3,14.105,14.11,19133,0
+LMB.US,D,20170316,000000,14.1676,14.1676,14.07,14.11,14249,0
+LMB.US,D,20170317,000000,14.19,14.19,13.36,13.5,82303,0
+LMB.US,D,20170320,000000,13.54,13.918,13.5,13.83,36714,0
+LMB.US,D,20170321,000000,13.91,14.0176,13.6,13.87,19070,0
+LMB.US,D,20170322,000000,13.84,13.88,13.82,13.85,4027,0
+LMB.US,D,20170323,000000,13.9,14.08,13.9,14.0092,3074,0
+LMB.US,D,20170324,000000,13.8828,13.9692,13.87,13.87,3830,0
+LMB.US,D,20170327,000000,13.81,14.17,13.81,14.14,9894,0
+LMB.US,D,20170328,000000,13.92,14.2,13.9,14.09,13120,0
+LMB.US,D,20170329,000000,14.07,14.09,13.59,13.99,15773,0
+LMB.US,D,20170330,000000,13.999,14,13.86,13.98,3384,0
+LMB.US,D,20170331,000000,13.94,14,13.85,13.93,7306,0
+LMB.US,D,20170403,000000,13.9,13.99,13.4,13.61,42128,0
+LMB.US,D,20170404,000000,13.68,13.69,13.51,13.61,6324,0
+LMB.US,D,20170405,000000,13.5892,13.6,13.51,13.52,2860,0
+LMB.US,D,20170406,000000,13.51,13.7699,13.5,13.76,10821,0
+LMB.US,D,20170407,000000,13.75,13.76,13.5,13.56,14391,0
+LMB.US,D,20170410,000000,13.5,13.545,13.5,13.53,4860,0
+LMB.US,D,20170411,000000,13.52,13.56,13.5,13.5,2625,0
+LMB.US,D,20170412,000000,13.5,13.57,13.13,13.19,11858,0
+LMB.US,D,20170413,000000,13.4,13.57,13.3,13.49,16849,0
+LMB.US,D,20170417,000000,13.49,13.96,13.4,13.62,12945,0
+LMB.US,D,20170418,000000,13.7,13.89,13.301,13.5,11675,0
+LMB.US,D,20170419,000000,13.4,13.47,13.32,13.46,2085,0
+LMB.US,D,20170420,000000,13.53,13.5495,13.25,13.39,17499,0
+LMB.US,D,20170421,000000,13.38,13.38,13.14,13.37,3078,0
+LMB.US,D,20170424,000000,13.3,13.3,12.94,12.9615,41959,0
+LMB.US,D,20170425,000000,12.8,12.93,12.63,12.69,29614,0
+LMB.US,D,20170426,000000,12.77,12.77,12.3434,12.51,12217,0
+LMB.US,D,20170427,000000,12.6,12.62,12.4,12.62,9446,0
+LMB.US,D,20170428,000000,12.61,12.9808,12.5,12.65,7203,0
+LMB.US,D,20170501,000000,12.74,13.23,12.65,13.12,14392,0
+LMB.US,D,20170502,000000,13.28,13.28,13.1,13.11,9718,0
+LMB.US,D,20170503,000000,13.13,13.29,12.66,12.95,17317,0
+LMB.US,D,20170504,000000,13,13.27,12.66,12.96,11040,0
+LMB.US,D,20170505,000000,12.85,13.17,12.85,13.1091,3652,0
+LMB.US,D,20170508,000000,13.13,13.2352,12.7,13.1908,10544,0
+LMB.US,D,20170509,000000,12.93,13.1,12.3,13.055,13083,0
+LMB.US,D,20170511,000000,13.12,13.12,12.805,13.12,3474,0
+LMB.US,D,20170512,000000,12.97,13.07,12.97,13.07,506,0
+LMB.US,D,20170515,000000,12.5726,13,12.5726,12.98,8015,0
+LMB.US,D,20170516,000000,12.78,12.9583,12.3001,12.7,21354,0
+LMB.US,D,20170517,000000,12.75,12.88,12.655,12.88,8921,0
+LMB.US,D,20170518,000000,13,13,12.75,12.822,4275,0
+LMB.US,D,20170519,000000,12.73,12.85,12.73,12.75,5388,0
+LMB.US,D,20170522,000000,12.89,12.89,12.75,12.75,3076,0
+LMB.US,D,20170523,000000,12.76,12.84,12.75,12.75,715,0
+LMB.US,D,20170524,000000,12.86,12.9003,12.5,12.8,19753,0
+LMB.US,D,20170525,000000,12.9,12.9,12.3,12.36,18925,0
+LMB.US,D,20170526,000000,12.8121,12.91,11.14,11.74,11387,0
+LMB.US,D,20170530,000000,11.87,12.03,11.85,11.85,13615,0
+LMB.US,D,20170531,000000,11.69,12.63,11.61,11.61,14285,0
+LMB.US,D,20170601,000000,11.8,12.53,11.8,12.13,32786,0
+LMB.US,D,20170602,000000,12.4962,13,12.25,13,15229,0
+LMB.US,D,20170605,000000,12.76,12.97,12.1031,12.71,6601,0
+LMB.US,D,20170606,000000,12.71,12.71,12.01,12.32,11837,0
+LMB.US,D,20170607,000000,12.45,12.5,11.87,12.46,8508,0
+LMB.US,D,20170608,000000,12.64,12.7,12.27,12.7,1366,0
+LMB.US,D,20170609,000000,12.89,12.89,12.49,12.64,5676,0
+LMB.US,D,20170612,000000,12.63,12.65,12.11,12.11,18344,0
+LMB.US,D,20170613,000000,12.1,12.3468,11.87,12.14,20427,0
+LMB.US,D,20170614,000000,12.14,12.15,11.95,12.08,25769,0
+LMB.US,D,20170615,000000,11.9901,12.1,11.88,12,30708,0
+LMB.US,D,20170616,000000,12.02,12.02,11.82,11.82,4218,0
+LMB.US,D,20170619,000000,11.75,12,11.75,11.99,5272,0
+LMB.US,D,20170620,000000,11.8811,11.97,11.6,11.93,15606,0
+LMB.US,D,20170621,000000,11.93,11.95,11.8201,11.8201,7223,0
+LMB.US,D,20170622,000000,11.94,11.9721,11.84,11.94,3656,0
+LMB.US,D,20170623,000000,11.9126,12.49,11.81,12.15,32382,0
+LMB.US,D,20170626,000000,12.01,12.3,11.91,11.91,32349,0
+LMB.US,D,20170627,000000,12.07,12.07,11.9,12,2316,0
+LMB.US,D,20170628,000000,12.03,12.05,11.8944,12.01,10668,0
+LMB.US,D,20170629,000000,11.9175,11.93,11.82,11.93,4540,0
+LMB.US,D,20170630,000000,11.98,12,11.9536,11.99,5586,0
+LMB.US,D,20170703,000000,11.98,11.98,11.98,11.98,6336,0
+LMB.US,D,20170705,000000,11.98,12,11.97,11.97,12260,0
+LMB.US,D,20170706,000000,11.99,11.99,11.82,11.85,12406,0
+LMB.US,D,20170707,000000,11.95,12.28,11.9,12.14,23784,0
+LMB.US,D,20170710,000000,12.18,12.5,11.74,12.04,20454,0
+LMB.US,D,20170711,000000,12.02,12.05,11.98,11.98,3367,0
+LMB.US,D,20170712,000000,12.01,12.09,11.96,11.99,5958,0
+LMB.US,D,20170713,000000,11.98,11.99,11.95,11.99,7682,0
+LMB.US,D,20170714,000000,12.09,12.09,12,12.0071,1249,0
+LMB.US,D,20170717,000000,12.0999,12.0999,11.95,12,12551,0
+LMB.US,D,20170718,000000,12,12,11.95,11.99,5454,0
+LMB.US,D,20170719,000000,11.96,12,11.95,11.95,3618,0
+LMB.US,D,20170720,000000,11.968,11.97,11.95,11.95,626,0
+LMB.US,D,20170721,000000,11.99,12,11.95,11.96,3100,0
+LMB.US,D,20170724,000000,11.96,12,11.95,11.99,4588,0
+LMB.US,D,20170725,000000,12,12.04,11.89,11.9,14643,0
+LMB.US,D,20170726,000000,11.95,12.05,11.95,12.04,23593,0
+LMB.US,D,20170727,000000,12,12.04,11.6408,11.8,38272,0
+LMB.US,D,20170728,000000,12,12,11.7,11.86,5422,0
+LMB.US,D,20170731,000000,11.94,11.9713,11.81,11.82,1998,0
+LMB.US,D,20170801,000000,11.917,11.9242,11.86,11.88,17415,0
+LMB.US,D,20170802,000000,11.8403,11.98,11.61,11.85,34115,0
+LMB.US,D,20170803,000000,11.74,12.03,11.65,12,46308,0
+LMB.US,D,20170804,000000,11.99,12.49,11.91,12.1,25959,0
+LMB.US,D,20170807,000000,12.12,12.629,12.12,12.3,45637,0
+LMB.US,D,20170808,000000,12.38,12.58,12.11,12.49,36000,0
+LMB.US,D,20170809,000000,12.5,12.88,12.4,12.61,16584,0
+LMB.US,D,20170810,000000,12.64,12.99,12.6399,12.89,15424,0
+LMB.US,D,20170811,000000,12.92,12.94,12.55,12.7309,19331,0
+LMB.US,D,20170814,000000,12.75,12.83,12.75,12.76,2759,0
+LMB.US,D,20170815,000000,12.8001,13.49,12.1522,13.23,24286,0
+LMB.US,D,20170816,000000,13.4828,13.699,13.38,13.51,12625,0
+LMB.US,D,20170817,000000,13.558,13.565,13.28,13.28,7547,0
+LMB.US,D,20170818,000000,13.3089,13.44,13.001,13.05,15201,0
+LMB.US,D,20170821,000000,13.1846,13.3,12.97,13.3,4193,0
+LMB.US,D,20170822,000000,13.33,13.37,12.31,13.37,33369,0
+LMB.US,D,20170823,000000,13.24,13.95,13.05,13.46,20880,0
+LMB.US,D,20170824,000000,13.45,13.8,13.3,13.43,17818,0
+LMB.US,D,20170825,000000,13.43,13.69,13.39,13.68,20702,0
+LMB.US,D,20170828,000000,13.68,13.7,13.48,13.655,23330,0
+LMB.US,D,20170829,000000,13.67,13.67,13.36,13.53,2576,0
+LMB.US,D,20170830,000000,13.32,13.44,13.03,13.25,8975,0
+LMB.US,D,20170831,000000,13.24,13.34,12.85,12.99,18962,0
+LMB.US,D,20170901,000000,13.09,13.34,12.76,13.26,21287,0
+LMB.US,D,20170905,000000,13.3,13.3,12.785,12.94,11234,0
+LMB.US,D,20170906,000000,13.04,13.38,12.8,13.29,7978,0
+LMB.US,D,20170907,000000,13.15,13.15,12.9,12.96,2260,0
+LMB.US,D,20170908,000000,12.96,13.41,12.9501,13.18,13660,0
+LMB.US,D,20170911,000000,13.2678,13.35,13.2678,13.35,507,0
+LMB.US,D,20170912,000000,13.3,13.3,12.95,12.98,6502,0
+LMB.US,D,20170913,000000,13.22,13.51,13.22,13.48,11253,0
+LMB.US,D,20170914,000000,13.22,13.3999,13.12,13.23,2077,0
+LMB.US,D,20170915,000000,13.3,13.7,13.01,13.23,26133,0
+LMB.US,D,20170918,000000,13.35,13.7,13.3,13.51,5377,0
+LMB.US,D,20170919,000000,13.71,13.788,13.6,13.68,3744,0
+LMB.US,D,20170920,000000,13.45,13.9,13.3968,13.73,14917,0
+LMB.US,D,20170921,000000,13.75,14.15,13.72,14.084,12855,0
+LMB.US,D,20170922,000000,13.85,13.85,13.13,13.49,17236,0
+LMB.US,D,20170925,000000,13.76,13.76,13.35,13.4,8292,0
+LMB.US,D,20170926,000000,13.3712,13.4,13.1,13.2,8563,0
+LMB.US,D,20170927,000000,13.18,13.28,12.9,12.99,45854,0
+LMB.US,D,20170928,000000,12.8,13.2,12.8,13.09,9024,0
+LMB.US,D,20170929,000000,13.35,13.62,13.26,13.47,6290,0
+LMB.US,D,20171002,000000,13.35,13.9,13.3489,13.76,26098,0
+LMB.US,D,20171003,000000,13.72,13.98,13.61,13.75,10076,0
+LMB.US,D,20171004,000000,13.803,14.1379,13.8,13.95,7627,0
+LMB.US,D,20171005,000000,13.85,13.96,13.8008,13.88,10126,0
+LMB.US,D,20171006,000000,14,14,13.7,13.88,4966,0
+LMB.US,D,20171009,000000,13.8,13.8,13.7,13.79,7038,0
+LMB.US,D,20171010,000000,13.8,13.97,13.66,13.96,8934,0
+LMB.US,D,20171011,000000,13.98,13.98,13.41,13.81,25091,0
+LMB.US,D,20171012,000000,13.79,13.79,13.63,13.75,2542,0
+LMB.US,D,20171013,000000,13.6,13.7099,13.39,13.679,9607,0
+LMB.US,D,20171016,000000,13.5338,13.5338,13.34,13.37,5528,0
+LMB.US,D,20171017,000000,13.33,13.38,13.03,13.03,2299,0
+LMB.US,D,20171018,000000,13.39,13.39,13.16,13.32,5896,0
+LMB.US,D,20171019,000000,13,13.2634,12.98,13.16,2024,0
+LMB.US,D,20171020,000000,13.35,13.36,13.27,13.3,2918,0
+LMB.US,D,20171023,000000,13.25,13.95,13.25,13.84,10378,0
+LMB.US,D,20171024,000000,13.7111,13.97,13.67,13.97,4796,0
+LMB.US,D,20171025,000000,13.98,13.98,13.42,13.42,7701,0
+LMB.US,D,20171026,000000,13.8452,13.95,13.74,13.93,2903,0
+LMB.US,D,20171027,000000,12.61,13.89,12.61,13.89,2226,0
+LMB.US,D,20171030,000000,13.82,14.3,13.79,14.2399,16801,0
+LMB.US,D,20171031,000000,14.181,14.2,13.761,14,8488,0
+LMB.US,D,20171101,000000,13.584,14.159,13.584,14.1,12848,0
+LMB.US,D,20171102,000000,13.63,13.916,13,13.916,9515,0
+LMB.US,D,20171103,000000,13.88,13.88,13.52,13.85,6767,0
+LMB.US,D,20171106,000000,13.77,13.77,13.335,13.58,16891,0
+LMB.US,D,20171107,000000,13.85,13.85,13.23,13.65,4827,0
+LMB.US,D,20171108,000000,13.21,13.61,13.21,13.3849,3016,0
+LMB.US,D,20171109,000000,13.38,13.4,13.38,13.4,3108,0
+LMB.US,D,20171110,000000,13.29,13.4178,13.29,13.36,2912,0
+LMB.US,D,20171113,000000,13.15,13.244,12.74,12.9501,4356,0
+LMB.US,D,20171114,000000,12.97,13.5843,12.91,13.5843,18913,0
+LMB.US,D,20171115,000000,12.78,12.78,11.98,12.11,47989,0
+LMB.US,D,20171116,000000,12.14,12.2491,11.975,12,28176,0
+LMB.US,D,20171117,000000,11.95,12.13,11.95,11.96,37713,0
+LMB.US,D,20171120,000000,12.19,13,12.19,12.5008,22567,0
+LMB.US,D,20171121,000000,12.5,12.7,12.34,12.46,10296,0
+LMB.US,D,20171122,000000,12.3601,12.75,12.3,12.3101,10683,0
+LMB.US,D,20171124,000000,12.76,12.76,12.4,12.6,6459,0
+LMB.US,D,20171127,000000,12.35,12.5,12.21,12.46,41869,0
+LMB.US,D,20171128,000000,12.69,13.03,12.41,12.65,42039,0
+LMB.US,D,20171129,000000,12.75,13.7035,12.75,13.45,46581,0
+LMB.US,D,20171130,000000,13.35,13.79,13.35,13.575,13567,0
+LMB.US,D,20171201,000000,13.7,13.84,13.11,13.11,10706,0
+LMB.US,D,20171204,000000,13.382,13.64,13.22,13.22,9725,0
+LMB.US,D,20171205,000000,13.579,13.85,13.49,13.7,25736,0
+LMB.US,D,20171206,000000,13.84,13.865,13.68,13.68,17568,0
+LMB.US,D,20171207,000000,13.92,15.22,12.85,13.815,529873,0
+LMB.US,D,20171208,000000,13.6854,14.1899,13.63,14.0599,15117,0
+LMB.US,D,20171211,000000,13.87,14.05,13.36,13.43,53587,0
+LMB.US,D,20171212,000000,13.32,13.8925,13.1,13.2,14394,0
+LMB.US,D,20171213,000000,13.45,13.45,12.8,12.94,37177,0
+LMB.US,D,20171214,000000,13.06,13.19,12.57,12.93,14061,0
+LMB.US,D,20171215,000000,12.96,13,12.9,12.93,26055,0
+LMB.US,D,20171218,000000,12.93,13.39,12.76,12.92,35640,0
+LMB.US,D,20171219,000000,13,13.2475,12.99,13.02,4792,0
+LMB.US,D,20171220,000000,13.02,13.02,12.92,12.94,3337,0
+LMB.US,D,20171221,000000,12.94,13.26,12.84,12.84,14764,0
+LMB.US,D,20171222,000000,12.97,13.48,12.97,13.39,9361,0
+LMB.US,D,20171226,000000,13.48,13.97,13.2,13.84,11859,0
+LMB.US,D,20171227,000000,13.8,14,13.3,13.79,45982,0
+LMB.US,D,20171228,000000,13.91,13.96,13.56,13.57,44727,0
+LMB.US,D,20171229,000000,13.68,13.95,13.57,13.83,8523,0
+LMB.US,D,20180102,000000,14,14.05,13.66,13.85,25649,0
+LMB.US,D,20180103,000000,14.362,14.46,13.79,13.79,25572,0
+LMB.US,D,20180104,000000,13.74,13.95,13.74,13.875,35946,0
+LMB.US,D,20180105,000000,13.8,13.99,13.78,13.78,7986,0
+LMB.US,D,20180108,000000,13.84,13.8514,13.7119,13.75,23396,0
+LMB.US,D,20180109,000000,13.72,13.73,13.02,13.22,41596,0
+LMB.US,D,20180110,000000,13.42,13.73,13.42,13.42,53202,0
+LMB.US,D,20180111,000000,13.4,13.61,13.2,13.3,5948,0
+LMB.US,D,20180112,000000,13.42,13.6844,13.14,13.14,15317,0
+LMB.US,D,20180116,000000,13.17,13.385,13.1,13.15,17777,0
+LMB.US,D,20180117,000000,13.18,13.76,13.18,13.4,20501,0
+LMB.US,D,20180118,000000,13.4,13.79,13.2,13.64,159435,0
+LMB.US,D,20180119,000000,13.7718,14,13.71,13.85,24426,0
+LMB.US,D,20180122,000000,13.7501,13.98,13.63,13.65,9828,0
+LMB.US,D,20180123,000000,13.92,13.92,13.725,13.8,22155,0
+LMB.US,D,20180124,000000,13.735,13.89,13.7004,13.78,34608,0
+LMB.US,D,20180125,000000,13.92,13.96,13.8166,13.96,4413,0
+LMB.US,D,20180126,000000,13.97,14.24,13.85,14.1,21233,0
+LMB.US,D,20180129,000000,14.2799,14.35,13.85,13.87,19553,0
+LMB.US,D,20180130,000000,13.95,14.2,13.861,14.13,11664,0
+LMB.US,D,20180131,000000,14.29,14.3409,13.95,14.01,6838,0
+LMB.US,D,20180201,000000,14.0101,14.4,13.85,13.91,7229,0
+LMB.US,D,20180202,000000,13.87,14.76,13.85,13.9,8513,0
+LMB.US,D,20180205,000000,13.87,13.9,13.37,13.6483,7254,0
+LMB.US,D,20180206,000000,13.5,13.7143,13.45,13.45,14279,0
+LMB.US,D,20180207,000000,13.7027,13.7027,13.5,13.65,3193,0
+LMB.US,D,20180208,000000,13.7,13.7,13.65,13.65,415,0
+LMB.US,D,20180209,000000,13.75,14.2703,13.26,13.95,7258,0
+LMB.US,D,20180212,000000,13.96,14.19,13.8,13.95,8521,0
+LMB.US,D,20180213,000000,13.975,14.12,13.91,13.97,4964,0
+LMB.US,D,20180214,000000,13.83,14.12,13.8101,13.96,7508,0
+LMB.US,D,20180215,000000,14.17,14.17,13.528,13.76,93327,0
+LMB.US,D,20180216,000000,13.65,13.65,12.95,13,110518,0
+LMB.US,D,20180220,000000,13,13,11.6,11.9,237310,0
+LMB.US,D,20180221,000000,12.0615,12.73,12.0615,12.36,32137,0
+LMB.US,D,20180222,000000,12.3,12.44,12.11,12.33,6573,0
+LMB.US,D,20180223,000000,12.32,12.32,12.05,12.2,14948,0
+LMB.US,D,20180226,000000,12.47,12.53,12.15,12.32,12393,0
+LMB.US,D,20180227,000000,12.29,12.569,12.1775,12.33,18392,0
+LMB.US,D,20180228,000000,12.12,12.3,11.77,12.165,17686,0
+LMB.US,D,20180301,000000,12.34,12.34,11.7501,11.84,6792,0
+LMB.US,D,20180302,000000,11.75,11.8,11.2,11.8,19305,0
+LMB.US,D,20180305,000000,11.58,12.3,11.55,12.24,8404,0
+LMB.US,D,20180306,000000,12.05,12.05,11.8201,11.97,8653,0
+LMB.US,D,20180307,000000,11.89,12.28,11.881,11.98,7587,0
+LMB.US,D,20180308,000000,12.025,12.1346,11.85,11.92,19014,0
+LMB.US,D,20180309,000000,11.855,12.19,11.855,11.9,16285,0
+LMB.US,D,20180312,000000,11.9,12.0562,11.75,11.77,38641,0
+LMB.US,D,20180313,000000,11.99,12.68,11.98,12.66,25008,0
+LMB.US,D,20180314,000000,12.65,12.7,12.05,12.15,15788,0
+LMB.US,D,20180315,000000,12.23,12.4508,11.83,11.99,80375,0
+LMB.US,D,20180316,000000,12.05,12.69,11.91,11.95,55137,0
+LMB.US,D,20180319,000000,11.96,12.04,11.7,11.74,24966,0
+LMB.US,D,20180320,000000,11.6,11.73,11.5,11.5,15391,0
+LMB.US,D,20180321,000000,11.5,11.69,11.3999,11.59,5589,0
+LMB.US,D,20180322,000000,11.65,11.76,11.41,11.53,15075,0
+LMB.US,D,20180323,000000,11.8173,11.8173,11.36,11.49,13631,0
+LMB.US,D,20180326,000000,11.55,11.845,11.55,11.76,50654,0
+LMB.US,D,20180327,000000,11.79,12.0399,11.79,11.81,37202,0
+LMB.US,D,20180328,000000,11.8101,11.8799,11.8,11.8,32983,0
+LMB.US,D,20180329,000000,11.85,12.3939,11.85,12.22,4173,0
+LMB.US,D,20180402,000000,12.35,12.35,12.1001,12.13,8531,0
+LMB.US,D,20180403,000000,12.27,12.65,12.15,12.63,16772,0
+LMB.US,D,20180404,000000,12.49,12.66,12.37,12.47,2267,0
+LMB.US,D,20180405,000000,12.7128,13.08,12.61,13.08,6341,0
+LMB.US,D,20180406,000000,12.95,13.34,12.92,13.3,32014,0
+LMB.US,D,20180409,000000,13.48,14,13.48,13.81,39810,0
+LMB.US,D,20180410,000000,13.89,13.97,13.611,13.71,14900,0
+LMB.US,D,20180411,000000,13.66,13.8,13.66,13.66,20709,0
+LMB.US,D,20180412,000000,13.66,13.75,13.2,13.62,111606,0
+LMB.US,D,20180413,000000,13.7,13.9,13.26,13.51,47101,0
+LMB.US,D,20180416,000000,13.55,13.67,13.44,13.62,39122,0
+LMB.US,D,20180417,000000,13.69,13.69,13.01,13.249,25834,0
+LMB.US,D,20180418,000000,13.2,13.26,12.44,12.54,83951,0
+LMB.US,D,20180419,000000,12.46,12.73,12.27,12.27,63450,0
+LMB.US,D,20180420,000000,12.24,12.8,11.7,12.04,47029,0
+LMB.US,D,20180423,000000,11.95,12.2,11.82,11.96,39341,0
+LMB.US,D,20180424,000000,11.96,12,11.66,11.85,43134,0
+LMB.US,D,20180425,000000,11.76,11.88,11.61,11.81,15166,0
+LMB.US,D,20180426,000000,11.74,11.94,11.69,11.75,18936,0
+LMB.US,D,20180427,000000,11.89,12.44,11.89,12.44,58815,0
+LMB.US,D,20180430,000000,12.36,12.7046,12.31,12.56,18722,0
+LMB.US,D,20180501,000000,12.46,13.106,12.46,12.8,21880,0
+LMB.US,D,20180502,000000,12.9,13.245,12.76,12.84,16623,0
+LMB.US,D,20180503,000000,12.71,12.8509,12.604,12.73,33957,0
+LMB.US,D,20180504,000000,12.62,12.99,12.62,12.81,18980,0
+LMB.US,D,20180507,000000,12.73,12.9546,12.391,12.67,16912,0
+LMB.US,D,20180508,000000,12.56,12.91,12.56,12.76,14534,0
+LMB.US,D,20180509,000000,12.68,12.8,12.63,12.68,12579,0
+LMB.US,D,20180510,000000,12.62,12.83,12.62,12.66,10480,0
+LMB.US,D,20180511,000000,12.56,12.765,12.5,12.53,30591,0
+LMB.US,D,20180514,000000,12.45,12.7,12.45,12.62,34415,0
+LMB.US,D,20180515,000000,12.55,12.9533,12.55,12.78,15735,0
+LMB.US,D,20180516,000000,12.5,12.54,11.8107,12.15,109549,0
+LMB.US,D,20180517,000000,12.02,12.2864,11.53,12.05,36503,0
+LMB.US,D,20180518,000000,12.1,12.1999,11.85,12.08,45299,0
+LMB.US,D,20180521,000000,12.03,12.18,11.61,11.72,24706,0
+LMB.US,D,20180522,000000,11.81,12.27,11.38,11.42,54127,0
+LMB.US,D,20180523,000000,11.45,11.96,11.45,11.56,23915,0
+LMB.US,D,20180524,000000,11.63,11.99,11.54,11.86,19768,0
+LMB.US,D,20180525,000000,11.99,12.43,11.96,12.24,8588,0
+LMB.US,D,20180529,000000,12.0403,12.26,11.79,11.79,8054,0
+LMB.US,D,20180530,000000,12,12.02,11.8201,11.85,11125,0
+LMB.US,D,20180531,000000,11.93,12.14,11.8401,11.855,9540,0
+LMB.US,D,20180601,000000,11.94,11.94,11.257,11.45,33869,0
+LMB.US,D,20180604,000000,11.5,11.5973,11.27,11.41,19204,0
+LMB.US,D,20180605,000000,11.37,11.37,11.08,11.21,19370,0
+LMB.US,D,20180606,000000,11.28,11.49,11.22,11.3,7060,0
+LMB.US,D,20180607,000000,11.37,11.38,11.3,11.36,6115,0
+LMB.US,D,20180608,000000,11.35,11.45,11.09,11.1,9061,0
+LMB.US,D,20180611,000000,11.11,11.16,11.071,11.08,5898,0
+LMB.US,D,20180612,000000,11.15,11.21,11.11,11.11,4778,0
+LMB.US,D,20180613,000000,11.09,11.156,10.83,10.98,20514,0
+LMB.US,D,20180614,000000,10.91,10.91,10.59,10.79,32946,0
+LMB.US,D,20180615,000000,10.99,11.6506,10.99,11.44,37690,0
+LMB.US,D,20180618,000000,11.46,11.88,11.28,11.49,11483,0
+LMB.US,D,20180619,000000,11.25,11.55,11.25,11.51,18459,0
+LMB.US,D,20180620,000000,11.5,11.785,11.49,11.5,43241,0
+LMB.US,D,20180621,000000,11.51,11.84,11.455,11.75,49100,0
+LMB.US,D,20180622,000000,11.85,11.85,11.75,11.79,35218,0
+LMB.US,D,20180625,000000,11.75,11.85,11.72,11.79,22310,0
+LMB.US,D,20180626,000000,11.76,11.98,11.75,11.86,10451,0
+LMB.US,D,20180627,000000,11.8,11.83,11.75,11.76,15503,0
+LMB.US,D,20180628,000000,11.68,11.78,11.68,11.78,22137,0
+LMB.US,D,20180629,000000,11.75,11.82,11.0431,11.82,22862,0
+LMB.US,D,20180702,000000,11.75,11.8762,11.74,11.84,11122,0
+LMB.US,D,20180703,000000,11.81,11.83,11.76,11.83,8419,0
+LMB.US,D,20180705,000000,11.88,11.89,11.79,11.83,10210,0
+LMB.US,D,20180706,000000,11.78,11.9975,11.75,11.86,24105,0
+LMB.US,D,20180709,000000,11.81,11.91,11.81,11.88,11718,0
+LMB.US,D,20180710,000000,11.8873,11.93,11.85,11.9,4828,0
+LMB.US,D,20180711,000000,11.92,11.95,11.85,11.88,74682,0
+LMB.US,D,20180712,000000,11.6995,11.81,11.6644,11.79,13987,0
+LMB.US,D,20180713,000000,11.9963,11.9963,11.71,11.85,18888,0
+LMB.US,D,20180716,000000,11.685,11.685,11.38,11.38,4040,0
+LMB.US,D,20180717,000000,11.35,11.58,11.35,11.39,6750,0
+LMB.US,D,20180718,000000,11.4199,11.75,11.41,11.43,14938,0
+LMB.US,D,20180719,000000,11.45,11.59,11.13,11.35,25787,0
+LMB.US,D,20180720,000000,11.35,11.56,11.13,11.33,5909,0
+LMB.US,D,20180723,000000,11.27,11.44,11.0601,11.37,37515,0
+LMB.US,D,20180724,000000,11.34,11.56,11.19,11.19,7180,0
+LMB.US,D,20180726,000000,11.1,11.13,11.0101,11.05,16471,0
+LMB.US,D,20180727,000000,11.15,11.24,11.0291,11.24,23504,0
+LMB.US,D,20180730,000000,11.4745,11.4745,11.1,11.2,30910,0
+LMB.US,D,20180731,000000,11.29,11.32,11.1,11.2,7595,0
+LMB.US,D,20180801,000000,11.05,11.17,11.05,11.17,13222,0
+LMB.US,D,20180802,000000,11,11.04,10.85,10.85,1201,0
+LMB.US,D,20180803,000000,11.159,11.159,10.82,10.85,10880,0
+LMB.US,D,20180806,000000,10.98,11.0375,10.7,10.7,13021,0
+LMB.US,D,20180807,000000,10.65,10.71,10.65,10.67,8153,0
+LMB.US,D,20180808,000000,10.5995,10.64,10.55,10.55,11389,0
+LMB.US,D,20180809,000000,10.595,10.675,10.55,10.59,14930,0
+LMB.US,D,20180810,000000,10.65,10.65,10.33,10.6,19225,0
+LMB.US,D,20180813,000000,10.5802,10.72,10.45,10.68,26829,0
+LMB.US,D,20180814,000000,10.6,10.79,10.58,10.7,56037,0
+LMB.US,D,20180815,000000,10.27,10.43,10.11,10.35,30920,0
+LMB.US,D,20180816,000000,10.325,10.39,10.02,10.03,10107,0
+LMB.US,D,20180817,000000,10.03,10.18,9.95,9.98,36602,0
+LMB.US,D,20180820,000000,10,10,9.75,9.94,8147,0
+LMB.US,D,20180821,000000,9.88,10.17,9.78,9.89,11433,0
+LMB.US,D,20180822,000000,9.94,10.0204,9.78,9.95,13700,0
+LMB.US,D,20180823,000000,9.94,10.0462,9.9,9.95,19784,0
+LMB.US,D,20180824,000000,9.96,9.96,9.79,9.79,13572,0
+LMB.US,D,20180827,000000,9.9,9.9,9.5,9.63,28273,0
+LMB.US,D,20180828,000000,9.6,9.7062,9.29,9.29,27517,0
+LMB.US,D,20180829,000000,9.25,9.78,9.25,9.4,44073,0
+LMB.US,D,20180830,000000,9.5,9.7862,9.44,9.6,18663,0
+LMB.US,D,20180831,000000,9.61,9.715,9.41,9.45,19690,0
+LMB.US,D,20180904,000000,9.45,9.7102,9.45,9.6,21559,0
+LMB.US,D,20180905,000000,9.763,9.9873,9.73,9.76,3595,0
+LMB.US,D,20180906,000000,9.7,9.8168,9.6,9.8,5927,0
+LMB.US,D,20180907,000000,9.685,9.71,9.6,9.6,4174,0
+LMB.US,D,20180910,000000,9.61,9.7,9.47,9.5755,8775,0
+LMB.US,D,20180911,000000,9.65,9.75,9.63,9.65,18165,0
+LMB.US,D,20180912,000000,9.65,9.975,9.645,9.65,10047,0
+LMB.US,D,20180913,000000,9.7,9.72,9.65,9.67,11794,0
+LMB.US,D,20180914,000000,9.685,9.735,9.54,9.58,16595,0
+LMB.US,D,20180917,000000,9.65,10.24,9.65,10.24,12175,0
+LMB.US,D,20180918,000000,10.12,10.58,10.12,10.15,14540,0
+LMB.US,D,20180919,000000,10.2864,10.37,9.955,10.05,6370,0
+LMB.US,D,20180920,000000,10.14,12.18,10.14,11.63,100645,0
+LMB.US,D,20180921,000000,11.7,11.7,10.7,10.77,55187,0
+LMB.US,D,20180924,000000,10.84,11.4455,10.7,10.84,33124,0
+LMB.US,D,20180925,000000,10.91,11.37,10.51,10.51,4137,0
+LMB.US,D,20180926,000000,10.53,11.255,10.18,10.295,17379,0
+LMB.US,D,20180927,000000,10.26,10.92,10.26,10.57,8908,0
+LMB.US,D,20180928,000000,10.94,11.5,10.873,11.27,34203,0
+LMB.US,D,20181001,000000,11.35,11.7137,11.16,11.33,15871,0
+LMB.US,D,20181002,000000,11.28,11.45,10.65,10.65,20134,0
+LMB.US,D,20181003,000000,11.2,11.48,10.9,11.07,34260,0
+LMB.US,D,20181004,000000,11.47,11.49,10.8256,10.93,85094,0
+LMB.US,D,20181005,000000,10.81,11.09,10.8,10.8,17608,0
+LMB.US,D,20181008,000000,10.79,11.2399,10.79,10.91,18089,0
+LMB.US,D,20181009,000000,10.91,11.025,10.8,10.8,16090,0
+LMB.US,D,20181010,000000,10.9,10.95,10.75,10.75,22090,0
+LMB.US,D,20181011,000000,10.76,10.85,10.5,10.5,14543,0
+LMB.US,D,20181012,000000,10.56,11.21,10.56,11.21,6955,0
+LMB.US,D,20181015,000000,11.01,11.34,10.52,10.81,9498,0
+LMB.US,D,20181016,000000,10.81,10.87,10.595,10.76,10796,0
+LMB.US,D,20181017,000000,10.71,11.1703,10.71,11,9115,0
+LMB.US,D,20181018,000000,10.95,11.05,10.4378,10.4501,22024,0
+LMB.US,D,20181019,000000,10.6127,10.65,10.4227,10.5,10602,0
+LMB.US,D,20181022,000000,10.45,10.6,10.3101,10.45,10671,0
+LMB.US,D,20181023,000000,10.25,10.69,10.25,10.47,49069,0
+LMB.US,D,20181024,000000,10.6,10.7118,10.28,10.42,21566,0
+LMB.US,D,20181025,000000,10.5,10.5,10,10.05,11941,0
+LMB.US,D,20181026,000000,9.9,9.9,9,9.32,18801,0
+LMB.US,D,20181029,000000,9.42,9.63,8.7567,9.38,34311,0
+LMB.US,D,20181030,000000,9.27,9.6,9.08,9.4,15864,0
+LMB.US,D,20181031,000000,9.5,9.6,9.27,9.49,14072,0
+LMB.US,D,20181101,000000,9.44,9.6,9.02,9.02,21098,0
+LMB.US,D,20181102,000000,9,9.47,9,9.16,3727,0
+LMB.US,D,20181105,000000,9.11,9.41,8.87,8.91,18888,0
+LMB.US,D,20181106,000000,9.01,9.35,8.93,9,13736,0
+LMB.US,D,20181107,000000,9.05,9.07,8.8801,8.99,33476,0
+LMB.US,D,20181108,000000,8.97,9.02,8.75,8.8599,19678,0
+LMB.US,D,20181109,000000,8.75,8.76,8.08,8.34,20590,0
+LMB.US,D,20181112,000000,8.3,8.36,8.11,8.26,7449,0
+LMB.US,D,20181113,000000,8.4,9.24,8.4,8.71,9783,0
+LMB.US,D,20181114,000000,8.85,8.85,8.22,8.22,23448,0
+LMB.US,D,20181115,000000,8.15,8.3621,8.15,8.34,7278,0
+LMB.US,D,20181116,000000,6.75,6.75,5.5501,6.05,150579,0
+LMB.US,D,20181119,000000,6.1,6.48,5.79,5.9,117826,0
+LMB.US,D,20181120,000000,5.5,5.5,4.8,4.8515,194675,0
+LMB.US,D,20181121,000000,5.07,5.1,4.78,4.8,182012,0
+LMB.US,D,20181123,000000,4.85,4.9,4.56,4.72,67007,0
+LMB.US,D,20181126,000000,4.69,4.72,4.51,4.7,115347,0
+LMB.US,D,20181127,000000,4.75,4.8,4.375,4.4,51839,0
+LMB.US,D,20181128,000000,4.26,4.3326,4.16,4.19,80224,0
+LMB.US,D,20181129,000000,4.2,4.4,4.15,4.15,122038,0
+LMB.US,D,20181130,000000,4.17,4.43,3.82,4.01,178672,0
+LMB.US,D,20181203,000000,4.01,4.31,4.01,4.2,66139,0
+LMB.US,D,20181204,000000,4.2,4.4,4.05,4.2,33519,0
+LMB.US,D,20181206,000000,4.15,4.42,4,4.06,37182,0
+LMB.US,D,20181207,000000,4.04,4.185,3.94,3.97,61826,0
+LMB.US,D,20181210,000000,4.1,4.66,4.05,4.14,33667,0
+LMB.US,D,20181211,000000,4.28,4.5763,3.9,3.9,35084,0
+LMB.US,D,20181212,000000,4.08,4.08,3.85,3.9,49369,0
+LMB.US,D,20181213,000000,4.04,4.04,3.7,3.74,20735,0
+LMB.US,D,20181214,000000,3.75,3.92,3.59,3.89,12081,0
+LMB.US,D,20181217,000000,3.83,3.85,3.72,3.72,20861,0
+LMB.US,D,20181218,000000,3.9,4.05,3.75,3.75,71506,0
+LMB.US,D,20181219,000000,4.4,4.57,4.1,4.53,104347,0
+LMB.US,D,20181220,000000,4.69,5.105,4.6,4.67,38367,0
+LMB.US,D,20181221,000000,4.6,4.6116,4.32,4.37,64263,0
+LMB.US,D,20181224,000000,4.48,4.48,4.12,4.13,55138,0
+LMB.US,D,20181226,000000,4.25,4.9568,3.9,3.92,241221,0
+LMB.US,D,20181227,000000,3.92,3.99,3.8,3.8,102503,0
+LMB.US,D,20181228,000000,3.83,4.09,3.81,3.92,66625,0
+LMB.US,D,20181231,000000,3.98,4.01,3.56,3.68,112247,0
+LMB.US,D,20190102,000000,3.77,4.72,3.7147,4.65,31742,0
+LMB.US,D,20190103,000000,4.65,4.67,4.32,4.47,22706,0
+LMB.US,D,20190104,000000,4.49,5,4.42,5,9832,0
+LMB.US,D,20190107,000000,4.94,5.12,4.8164,4.91,10471,0
+LMB.US,D,20190108,000000,5.09,5.09,4.42,4.76,77854,0
+LMB.US,D,20190109,000000,4.83,5.0726,4.75,5.07,19490,0
+LMB.US,D,20190110,000000,4.98,5.05,4.85,5.01,6002,0
+LMB.US,D,20190111,000000,5,5.51,4.835,5.4364,24295,0
+LMB.US,D,20190114,000000,5.37,5.5036,4.69,5.45,10931,0
+LMB.US,D,20190115,000000,5.5,5.5,4.75,4.895,12369,0
+LMB.US,D,20190116,000000,4.85,5.33,4.77,4.78,23020,0
+LMB.US,D,20190117,000000,4.77,5.46,4.77,4.9,51273,0
+LMB.US,D,20190118,000000,5.06,5.3265,4.9,5.1,116886,0
+LMB.US,D,20190122,000000,5.01,5.31,5.01,5.3,2649,0
+LMB.US,D,20190123,000000,5.39,5.39,5.05,5.15,8487,0
+LMB.US,D,20190124,000000,5.3795,5.6,5.2881,5.45,14914,0
+LMB.US,D,20190125,000000,5.53,5.8399,5.51,5.51,26076,0
+LMB.US,D,20190128,000000,5.49,6.09,5.49,6.09,12552,0
+LMB.US,D,20190129,000000,6.12,6.12,5.655,5.655,10029,0
+LMB.US,D,20190130,000000,5.74,5.74,5.53,5.65,3283,0
+LMB.US,D,20190131,000000,5.69,6.1,5.65,5.65,29584,0
+LMB.US,D,20190201,000000,5.54,5.9114,5.54,5.7,17109,0
+LMB.US,D,20190204,000000,5.71,5.85,5.56,5.74,29596,0
+LMB.US,D,20190205,000000,5.69,5.862,5.67,5.7,7222,0
+LMB.US,D,20190206,000000,5.7317,5.9432,5.54,5.55,16545,0
+LMB.US,D,20190207,000000,5.63,5.63,5.17,5.28,12942,0
+LMB.US,D,20190208,000000,5.27,6,5.27,5.57,16405,0
+LMB.US,D,20190211,000000,5.59,5.75,5.2493,5.75,20065,0
+LMB.US,D,20190212,000000,5.7,5.95,5.47,5.55,65081,0
+LMB.US,D,20190213,000000,5.56,5.7136,5.4,5.4,15650,0
+LMB.US,D,20190214,000000,5.38,5.75,5.38,5.55,33982,0
+LMB.US,D,20190215,000000,5.5235,5.74,5.5,5.55,38301,0
+LMB.US,D,20190219,000000,5.6,5.75,5.3567,5.75,101897,0
+LMB.US,D,20190220,000000,5.74,5.87,5.6168,5.79,23123,0
+LMB.US,D,20190221,000000,5.65,5.6867,5.35,5.35,3206,0
+LMB.US,D,20190222,000000,5.45,5.677,5.45,5.5,20381,0
+LMB.US,D,20190225,000000,5.1657,5.9,5.1657,5.9,40636,0
+LMB.US,D,20190226,000000,5.84,5.9116,5.7788,5.85,7879,0
+LMB.US,D,20190227,000000,5.7557,5.98,5.7,5.8,14846,0
+LMB.US,D,20190228,000000,5.89,5.9,5.66,5.78,7150,0
+LMB.US,D,20190301,000000,5.7999,5.7999,5.21,5.38,16699,0
+LMB.US,D,20190304,000000,5.5,5.78,5.4,5.62,5916,0
+LMB.US,D,20190305,000000,5.65,5.959,5.33,5.6,41707,0
+LMB.US,D,20190306,000000,5.59,6.075,5.04,5.22,21683,0
+LMB.US,D,20190307,000000,5.64,5.81,5.3,5.81,13408,0
+LMB.US,D,20190308,000000,5.56,6.1,5.1858,5.67,21230,0
+LMB.US,D,20190311,000000,5.65,5.65,5.35,5.51,11137,0
+LMB.US,D,20190312,000000,5.55,5.7322,5.55,5.6286,1631,0
+LMB.US,D,20190313,000000,5.53,5.87,5.29,5.72,25818,0
+LMB.US,D,20190314,000000,5.46,5.75,5.4,5.65,19195,0
+LMB.US,D,20190315,000000,5.66,5.94,5.46,5.8,28707,0
+LMB.US,D,20190318,000000,5.79,6.05,5.79,5.9,14598,0
+LMB.US,D,20190319,000000,6.1,6.75,6.09,6.45,21641,0
+LMB.US,D,20190320,000000,6.46,6.8662,6.23,6.65,42247,0
+LMB.US,D,20190321,000000,6.67,7.89,6.56,7.74,151574,0
+LMB.US,D,20190322,000000,7.59,7.65,6.8674,7,40170,0
+LMB.US,D,20190325,000000,6.95,7.28,6.67,7.1562,34381,0
+LMB.US,D,20190326,000000,7.14,7.438,7.02,7.43,43264,0
+LMB.US,D,20190327,000000,7.04,7.29,7.04,7.29,938,0
+LMB.US,D,20190328,000000,7.14,7.35,7.1154,7.15,9227,0
+LMB.US,D,20190329,000000,7.3802,7.7,7.27,7.575,21627,0
+LMB.US,D,20190401,000000,7.61,7.715,7.3834,7.65,27028,0
+LMB.US,D,20190402,000000,7.6434,7.73,7.5393,7.73,4428,0
+LMB.US,D,20190403,000000,7.495,7.73,7.495,7.535,13176,0
+LMB.US,D,20190404,000000,7.61,7.67,7.5739,7.6,7020,0
+LMB.US,D,20190405,000000,7.44,7.62,7.44,7.62,4850,0
+LMB.US,D,20190408,000000,7.639,7.65,7.6,7.65,4076,0
+LMB.US,D,20190409,000000,7.55,7.7,7.5,7.7,2885,0
+LMB.US,D,20190410,000000,7.6,7.67,7.55,7.55,11480,0
+LMB.US,D,20190411,000000,7.49,7.63,7.49,7.63,26080,0
+LMB.US,D,20190412,000000,7.68,7.825,7.5001,7.68,28653,0
+LMB.US,D,20190415,000000,7.75,7.75,7.45,7.45,72919,0
+LMB.US,D,20190416,000000,7.99,8.63,7.94,8.63,116692,0
+LMB.US,D,20190417,000000,8.94,9.2295,8.82,8.85,65778,0
+LMB.US,D,20190418,000000,8.99,9.05,8.87,9.04,108142,0
+LMB.US,D,20190422,000000,9.23,9.49,9,9.03,254615,0
+LMB.US,D,20190423,000000,9.01,9.3564,9,9.01,99002,0
+LMB.US,D,20190424,000000,9.02,9.2,8.65,8.65,67504,0
+LMB.US,D,20190425,000000,8.82,8.8946,8.14,8.55,27191,0
+LMB.US,D,20190426,000000,8.26,8.51,8.2,8.32,40092,0
+LMB.US,D,20190429,000000,8.32,9.28,8.32,8.96,94573,0
+LMB.US,D,20190430,000000,9,9.2939,9,9.1,42993,0
+LMB.US,D,20190501,000000,9.1,9.1,8.85,8.87,24158,0
+LMB.US,D,20190502,000000,8.93,8.98,8.53,8.8,20074,0
+LMB.US,D,20190503,000000,8.71,8.77,8.5701,8.75,28151,0
+LMB.US,D,20190506,000000,8.76,8.8,8.47,8.62,49463,0
+LMB.US,D,20190507,000000,8.62,8.8,8.59,8.8,30184,0
+LMB.US,D,20190508,000000,8.76,8.76,8.55,8.7,20433,0
+LMB.US,D,20190509,000000,8.65,8.8696,8.6,8.8,47332,0
+LMB.US,D,20190510,000000,8.8,9.4,8.7727,8.98,107667,0
+LMB.US,D,20190513,000000,8.9,8.9975,8.5211,8.5211,73793,0
+LMB.US,D,20190514,000000,8.58,8.7938,7.94,8.16,114932,0
+LMB.US,D,20190515,000000,8.15,8.32,7.8,8.23,54147,0
+LMB.US,D,20190516,000000,7.56,9.99,7.56,9.8,188117,0
+LMB.US,D,20190517,000000,9.9,11.1,9.9,10.45,268285,0
+LMB.US,D,20190520,000000,10.45,11.4486,10.38,11.025,308711,0
+LMB.US,D,20190521,000000,11.01,11.29,10.5,10.65,1038385,0
+LMB.US,D,20190522,000000,10.54,10.76,10.1,10.2,166234,0
+LMB.US,D,20190523,000000,10.06,10.2,9.6,10.02,146674,0
+LMB.US,D,20190524,000000,10.1,10.25,9.86,10,85506,0
+LMB.US,D,20190528,000000,10.25,10.3199,10,10.19,406194,0
+LMB.US,D,20190529,000000,10.05,10.0685,9.74,9.75,69866,0
+LMB.US,D,20190530,000000,9.93,9.93,8.91,9.1,591554,0
+LMB.US,D,20190531,000000,9.05,9.19,8.6005,9.05,178737,0
+LMB.US,D,20190603,000000,9.12,9.181,8.99,9.05,109185,0
+LMB.US,D,20190604,000000,9.06,9.28,9,9.2,120238,0
+LMB.US,D,20190605,000000,9.23,9.25,9.04,9.07,57912,0
+LMB.US,D,20190606,000000,9.08,9.1,8.455,8.76,95461,0
+LMB.US,D,20190607,000000,8.75,8.766,8.415,8.53,79227,0
+LMB.US,D,20190610,000000,8.45,8.45,7.7999,7.87,155254,0
+LMB.US,D,20190611,000000,8.02,8.57,7.94,8.48,82942,0
+LMB.US,D,20190612,000000,8.51,9.01,8.5,8.75,54624,0
+LMB.US,D,20190613,000000,8.84,9.02,8.7,8.83,41454,0
+LMB.US,D,20190614,000000,8.88,8.88,8.27,8.6,49655,0
+LMB.US,D,20190617,000000,8.55,8.69,8.4,8.64,65344,0
+LMB.US,D,20190618,000000,8.6,8.9,8.47,8.76,46154,0
+LMB.US,D,20190619,000000,8.64,8.74,8.32,8.56,26318,0
+LMB.US,D,20190620,000000,8.57,8.76,8.05,8.17,79470,0
+LMB.US,D,20190621,000000,8.15,8.695,8.0115,8.32,73993,0
+LMB.US,D,20190624,000000,8.3,8.3,7.54,7.67,85584,0
+LMB.US,D,20190625,000000,7.65,8.07,7.33,7.81,90277,0
+LMB.US,D,20190626,000000,7.88,8.19,7.78,8.15,53149,0
+LMB.US,D,20190627,000000,8.2,8.41,8.0042,8.28,42746,0
+LMB.US,D,20190628,000000,8.43,9.1,8.43,9.1,125915,0
+LMB.US,D,20190701,000000,9.09,9.25,8.86,8.96,74732,0
+LMB.US,D,20190702,000000,8.95,9.01,8.33,8.78,65227,0
+LMB.US,D,20190703,000000,8.79,8.99,8.43,8.55,33118,0
+LMB.US,D,20190705,000000,8.55,9.16,8.47,8.89,103874,0
+LMB.US,D,20190708,000000,8.83,8.93,8.4,8.61,63097,0
+LMB.US,D,20190709,000000,8.6,9.05,8.465,8.58,42344,0
+LMB.US,D,20190710,000000,8.71,9,8.61,8.75,58678,0
+LMB.US,D,20190711,000000,8.78,9.13,8.64,8.86,50244,0
+LMB.US,D,20190712,000000,8.83,9.15,8.65,9.01,32954,0
+LMB.US,D,20190715,000000,9.13,9.2,8.6,8.92,46881,0
+LMB.US,D,20190716,000000,8.89,9.13,8.68,9.06,27572,0
+LMB.US,D,20190717,000000,8.9025,9.1,8.82,9.1,25252,0
+LMB.US,D,20190718,000000,9.09,9.19,8.895,9.1,14398,0
+LMB.US,D,20190719,000000,9.13,9.2,8.79,8.93,53662,0
+LMB.US,D,20190722,000000,8.94,9,8.6501,8.84,46580,0
+LMB.US,D,20190723,000000,8.93,8.93,8.645,8.69,44621,0
+LMB.US,D,20190724,000000,8.87,8.91,8.62,8.86,48592,0
+LMB.US,D,20190725,000000,8.86,8.9,8.62,8.81,17027,0
+LMB.US,D,20190726,000000,8.7,8.885,8.66,8.81,34747,0
+LMB.US,D,20190729,000000,8.76,8.95,8.45,8.57,100258,0
+LMB.US,D,20190730,000000,8.69,8.8,8.5,8.53,25922,0
+LMB.US,D,20190731,000000,8.51,8.88,8.51,8.88,53242,0
+LMB.US,D,20190801,000000,8.8,8.9,8.42,8.65,17201,0
+LMB.US,D,20190802,000000,8.65,8.8,8.5202,8.78,14751,0
+LMB.US,D,20190805,000000,8.61,8.78,8.15,8.21,50719,0
+LMB.US,D,20190806,000000,8.32,8.54,7.8407,8.07,83625,0
+LMB.US,D,20190807,000000,8.01,8.15,7.3164,7.88,57730,0
+LMB.US,D,20190808,000000,7.879,8.02,7.63,7.75,54028,0
+LMB.US,D,20190809,000000,7.79,8.07,7.585,8.07,60880,0
+LMB.US,D,20190812,000000,7.95,8.15,7.6,8.14,101485,0
+LMB.US,D,20190813,000000,8.03,8.43,7.93,8.4,72250,0
+LMB.US,D,20190814,000000,8.42,8.45,7.5901,8.45,113092,0
+LMB.US,D,20190815,000000,6.65,7.5,4.81,4.84,935180,0
+LMB.US,D,20190816,000000,4.99,5.2,4.9,5.09,243389,0
+LMB.US,D,20190819,000000,4.96,5.09,4.65,4.7,268926,0
+LMB.US,D,20190820,000000,4.66,4.8238,4.61,4.81,68777,0
+LMB.US,D,20190821,000000,4.73,4.95,4.72,4.76,86752,0
+LMB.US,D,20190822,000000,4.79,4.9,4.71,4.71,54492,0
+LMB.US,D,20190823,000000,4.66,4.79,4.55,4.55,54286,0
+LMB.US,D,20190826,000000,4.54,4.8,4.51,4.55,107338,0
+LMB.US,D,20190827,000000,4.61,4.68,4.37,4.37,118982,0
+LMB.US,D,20190828,000000,4.37,4.605,4.37,4.45,57297,0
+LMB.US,D,20190829,000000,4.5,4.94,4.5,4.8,44226,0
+LMB.US,D,20190830,000000,4.78,4.96,4.75,4.84,20793,0
+LMB.US,D,20190903,000000,4.84,4.84,4.58,4.66,37931,0
+LMB.US,D,20190904,000000,4.63,4.8614,4.63,4.81,41892,0
+LMB.US,D,20190905,000000,4.75,4.93,4.655,4.77,37560,0
+LMB.US,D,20190906,000000,4.73,4.89,4.7,4.81,48630,0
+LMB.US,D,20190909,000000,4.8552,5.25,4.85,4.98,70301,0
+LMB.US,D,20190910,000000,5.0351,5.2,4.96,5,28889,0
+LMB.US,D,20190911,000000,5.02,5.09,4.9302,5,28727,0
+LMB.US,D,20190912,000000,5.0439,5.0439,4.9,4.91,18683,0
+LMB.US,D,20190913,000000,4.91,5.05,4.7135,5,44898,0
+LMB.US,D,20190916,000000,5,5.04,4.81,4.97,12025,0
+LMB.US,D,20190917,000000,4.94,4.99,4.77,4.85,22001,0
+LMB.US,D,20190918,000000,4.84,4.975,4.82,4.82,21796,0
+LMB.US,D,20190919,000000,4.83,5.03,4.83,4.88,19534,0
+LMB.US,D,20190920,000000,4.88,5.14,4.83,4.83,76172,0
+LMB.US,D,20190923,000000,4.89,5.035,4.82,4.9,12884,0
+LMB.US,D,20190924,000000,4.85,4.8971,4.75,4.78,30514,0
+LMB.US,D,20190925,000000,4.9257,4.9257,4.79,4.8,11347,0
+LMB.US,D,20190926,000000,4.82,4.93,4.76,4.93,33128,0
+LMB.US,D,20190927,000000,4.79,4.93,4.78,4.8,14209,0
+LMB.US,D,20190930,000000,4.95,5,4.9,4.93,30353,0
+LMB.US,D,20191001,000000,4.955,5,4.89,4.98,7488,0
+LMB.US,D,20191002,000000,4.95,4.98,4.85,4.92,11832,0
+LMB.US,D,20191003,000000,4.92,4.96,4.85,4.96,11004,0
+LMB.US,D,20191004,000000,4.96,4.96,4.87,4.96,8146,0
+LMB.US,D,20191007,000000,4.91,4.98,4.86,4.86,18848,0
+LMB.US,D,20191008,000000,4.85,4.93,4.81,4.93,8355,0
+LMB.US,D,20191009,000000,4.91,4.91,4.75,4.76,23971,0
+LMB.US,D,20191010,000000,4.8,4.91,4.68,4.68,43688,0
+LMB.US,D,20191011,000000,4.71,4.93,4.71,4.91,12133,0
+LMB.US,D,20191014,000000,4.82,4.82,4.73,4.77,2678,0
+LMB.US,D,20191015,000000,4.72,4.98,4.695,4.87,9885,0
+LMB.US,D,20191016,000000,4.9,4.94,4.79,4.79,10331,0
+LMB.US,D,20191017,000000,4.87,4.92,4.79,4.79,7646,0
+LMB.US,D,20191018,000000,4.89,4.89,4.83,4.87,4104,0
+LMB.US,D,20191021,000000,4.89,4.89,4.76,4.89,6258,0
+LMB.US,D,20191022,000000,4.86,4.86,4.64,4.64,32215,0
+LMB.US,D,20191023,000000,4.63,4.85,4.63,4.66,24425,0
+LMB.US,D,20191024,000000,4.66,4.68,4.26,4.5299,37151,0
+LMB.US,D,20191025,000000,4.48,4.6272,4.45,4.45,30841,0
+LMB.US,D,20191028,000000,4.45,4.82,4.45,4.82,14795,0
+LMB.US,D,20191029,000000,4.79,4.79,4.52,4.52,9133,0
+LMB.US,D,20191030,000000,4.68,4.68,4.425,4.57,20414,0
+LMB.US,D,20191031,000000,4.64,4.64,4.48,4.5,30680,0
+LMB.US,D,20191101,000000,4.59,4.84,4.53,4.84,48925,0
+LMB.US,D,20191104,000000,4.76,4.8,4.56,4.71,20884,0
+LMB.US,D,20191105,000000,4.7295,4.74,4.61,4.71,10342,0
+LMB.US,D,20191106,000000,4.66,4.84,4.53,4.79,33105,0
+LMB.US,D,20191107,000000,4.75,4.79,4.57,4.79,3479,0
+LMB.US,D,20191108,000000,4.78,4.78,4.5208,4.56,38331,0
+LMB.US,D,20191111,000000,4.6,4.72,4.6,4.67,114479,0
+LMB.US,D,20191112,000000,4.65,4.65,4.31,4.33,49729,0
+LMB.US,D,20191113,000000,4.22,4.62,4.1102,4.59,148817,0
+LMB.US,D,20191114,000000,4.5948,4.655,4.54,4.64,93518,0
+LMB.US,D,20191115,000000,3.55,3.55,2.6,3.04,810820,0
+LMB.US,D,20191118,000000,3.05,3.2,2.82,2.85,246410,0
+LMB.US,D,20191119,000000,2.95,2.96,2.8,2.9,92244,0
+LMB.US,D,20191120,000000,2.8,3.098,2.7806,3.04,208461,0
+LMB.US,D,20191121,000000,3.03,3.1,2.9,2.9,58672,0
+LMB.US,D,20191122,000000,2.8118,3.05,2.81,3.01,89383,0
+LMB.US,D,20191125,000000,2.97,3.07,2.9148,2.98,69992,0
+LMB.US,D,20191126,000000,3,3.0301,2.87,2.91,35647,0
+LMB.US,D,20191127,000000,2.93,2.9501,2.88,2.9398,24476,0
+LMB.US,D,20191129,000000,2.89,3,2.89,3,43044,0
+LMB.US,D,20191202,000000,2.89,3.01,2.89,2.94,27490,0
+LMB.US,D,20191203,000000,2.94,2.94,2.82,2.85,59889,0
+LMB.US,D,20191204,000000,2.85,2.95,2.85,2.85,44687,0
+LMB.US,D,20191205,000000,2.9,2.97,2.8,2.8,45240,0
+LMB.US,D,20191206,000000,2.81,2.8711,2.7,2.73,135939,0
+LMB.US,D,20191209,000000,2.71,2.83,2.71,2.74,87276,0
+LMB.US,D,20191210,000000,2.76,2.78,2.68,2.695,74607,0
+LMB.US,D,20191211,000000,2.79,2.9,2.79,2.85,113674,0
+LMB.US,D,20191212,000000,2.8802,2.9213,2.84,2.85,115676,0
+LMB.US,D,20191213,000000,2.9,2.9,2.87,2.87,32815,0
+LMB.US,D,20191216,000000,2.88,2.9186,2.8,2.82,131493,0
+LMB.US,D,20191217,000000,2.81,2.94,2.81,2.91,120530,0
+LMB.US,D,20191218,000000,2.91,3.05,2.91,2.99,79221,0
+LMB.US,D,20191219,000000,3.02,3.05,2.9973,3.03,150919,0
+LMB.US,D,20191220,000000,3.02,3.061,3.01,3.06,64134,0
+LMB.US,D,20191223,000000,3.03,3.08,2.96,3.05,144954,0
+LMB.US,D,20191224,000000,3.03,3.1,3.03,3.065,39562,0
+LMB.US,D,20191226,000000,3.06,3.21,3.06,3.18,112818,0
+LMB.US,D,20191227,000000,3.16,3.29,3.16,3.23,63507,0
+LMB.US,D,20191230,000000,3.26,3.6,3.2537,3.565,83305,0
+LMB.US,D,20191231,000000,3.4954,3.84,3.4001,3.78,119555,0
+LMB.US,D,20200102,000000,3.72,3.8578,3.53,3.75,91092,0
+LMB.US,D,20200103,000000,3.68,3.72,3.58,3.63,65938,0
+LMB.US,D,20200106,000000,3.61,3.77,3.55,3.77,33391,0
+LMB.US,D,20200107,000000,3.68,3.95,3.68,3.95,31856,0
+LMB.US,D,20200108,000000,3.85,3.94,3.76,3.87,38053,0
+LMB.US,D,20200109,000000,3.9,3.9,3.77,3.89,28545,0
+LMB.US,D,20200110,000000,3.89,3.92,3.86,3.915,25491,0
+LMB.US,D,20200113,000000,3.81,3.94,3.81,3.92,16938,0
+LMB.US,D,20200114,000000,3.98,4.09,3.9,4.05,31220,0
+LMB.US,D,20200115,000000,4.04,4.2,4,4.15,30233,0
+LMB.US,D,20200116,000000,4.15,4.56,4.15,4.54,64796,0
+LMB.US,D,20200117,000000,4.5,4.56,4.37,4.41,72200,0
+LMB.US,D,20200121,000000,4.44,4.89,4.4,4.85,85023,0
+LMB.US,D,20200122,000000,4.99,4.99,4.52,4.74,35960,0
+LMB.US,D,20200123,000000,4.5874,4.6,4.44,4.5,35799,0
+LMB.US,D,20200124,000000,4.31,4.4464,3.905,4.35,99150,0
+LMB.US,D,20200127,000000,4.27,4.27,3.9811,4.04,58130,0
+LMB.US,D,20200128,000000,4.04,4.37,3.77,4.2,88486,0
+LMB.US,D,20200129,000000,4.14,4.15,4.01,4.14,13688,0
+LMB.US,D,20200130,000000,4.1,4.1,3.91,4,18284,0
+LMB.US,D,20200131,000000,3.98,4,3.86,4,22395,0
+LMB.US,D,20200203,000000,3.97,4.06,3.7801,4.01,10790,0
+LMB.US,D,20200204,000000,4,4.05,3.81,4.0211,21512,0
+LMB.US,D,20200205,000000,4.1,4.14,3.99,4.06,33816,0
+LMB.US,D,20200206,000000,4.155,4.155,3.88,4.05,19697,0
+LMB.US,D,20200207,000000,3.99,3.99,3.88,3.89,30776,0
+LMB.US,D,20200210,000000,3.86,4.03,3.85,4,18287,0
+LMB.US,D,20200211,000000,3.94,4.03,3.92,4,22272,0
+LMB.US,D,20200212,000000,4.03,4.06,3.95,4.01,23847,0
+LMB.US,D,20200213,000000,3.97,4,3.93,4,10019,0
+LMB.US,D,20200214,000000,3.98,4.1973,3.98,4.15,29108,0
+LMB.US,D,20200218,000000,4.0627,4.14,4,4,3259,0
+LMB.US,D,20200219,000000,3.9886,4.34,3.9886,4.34,30838,0
+LMB.US,D,20200220,000000,4.25,4.26,4.16,4.26,28568,0
+LMB.US,D,20200221,000000,4.32,4.58,4.2512,4.5,113999,0
+LMB.US,D,20200224,000000,4.4,4.5192,4.355,4.45,78548,0
+LMB.US,D,20200225,000000,4.23,4.45,4.23,4.45,13434,0
+LMB.US,D,20200226,000000,4.245,4.66,4.245,4.54,80354,0
+LMB.US,D,20200227,000000,4.52,4.52,3.9,4.17,43399,0
+LMB.US,D,20200228,000000,3.9,4.15,3.62,4.15,37774,0
+LMB.US,D,20200302,000000,4.1,4.12,4.07,4.07,6003,0
+LMB.US,D,20200303,000000,4.1,4.15,4,4.1,25428,0
+LMB.US,D,20200304,000000,4.1,4.26,4.03,4.2,26059,0
+LMB.US,D,20200305,000000,4.2,4.22,4.1,4.165,37278,0
+LMB.US,D,20200306,000000,4.2,4.2,3.91,3.91,111252,0
+LMB.US,D,20200309,000000,3.99,4.02,3.76,3.77,100588,0
+LMB.US,D,20200310,000000,3.95,3.95,3.6,3.7,25303,0
+LMB.US,D,20200311,000000,3.69,3.78,3.6,3.74,31359,0
+LMB.US,D,20200312,000000,3.61,3.85,3.1497,3.8,77530,0
+LMB.US,D,20200313,000000,3.9,3.99,3.53,3.9,144439,0
+LMB.US,D,20200316,000000,3.3,3.9,2.88,3.9,223854,0
+LMB.US,D,20200317,000000,3.9,3.95,3.5,3.95,136516,0
+LMB.US,D,20200318,000000,3.91,3.91,3.425,3.7,337351,0
+LMB.US,D,20200319,000000,3.75,3.8,3.51,3.8,200530,0
+LMB.US,D,20200320,000000,3.8,3.9,3.473,3.61,337653,0
+LMB.US,D,20200323,000000,3.34,3.38,2.51,2.53,72825,0
+LMB.US,D,20200324,000000,2.97,2.97,2.62,2.67,52750,0
+LMB.US,D,20200325,000000,2.75,2.75,2.37,2.65,43180,0
+LMB.US,D,20200326,000000,2.63,2.9,2.4609,2.9,32299,0
+LMB.US,D,20200327,000000,2.9,2.97,2.5501,2.69,45111,0
+LMB.US,D,20200330,000000,2.9,2.9,2.68,2.69,28014,0
+LMB.US,D,20200331,000000,2.73,3,2.6396,2.85,35349,0
+LMB.US,D,20200401,000000,2.93,2.9658,2.77,2.92,25875,0
+LMB.US,D,20200402,000000,2.915,3.1747,2.86,2.98,24984,0
+LMB.US,D,20200403,000000,2.8936,2.95,2.8,2.86,13480,0
+LMB.US,D,20200406,000000,3.07,3.07,2.92,3.01,14671,0
+LMB.US,D,20200407,000000,3.05,3.4028,2.8,2.96,54488,0
+LMB.US,D,20200408,000000,2.836,3.2802,2.836,3.09,24134,0
+LMB.US,D,20200409,000000,3.14,3.205,3.08,3.19,17153,0
+LMB.US,D,20200413,000000,3.19,3.19,3.08,3.19,5541,0
+LMB.US,D,20200414,000000,3.24,3.24,3.08,3.12,2762,0
+LMB.US,D,20200415,000000,3.1551,3.24,3.1551,3.24,1755,0
+LMB.US,D,20200416,000000,3.23,3.24,3.17,3.17,1994,0
+LMB.US,D,20200417,000000,3.23,3.24,3.15,3.18,7393,0
+LMB.US,D,20200420,000000,3.16,3.16,2.85,2.97,26485,0
+LMB.US,D,20200421,000000,3.1518,3.1518,2.84,2.85,18286,0
+LMB.US,D,20200422,000000,3.1418,3.1418,2.8,2.8,17364,0
+LMB.US,D,20200423,000000,2.7783,2.8,2.74,2.7594,8067,0
+LMB.US,D,20200424,000000,2.77,2.77,2.69,2.7634,12340,0
+LMB.US,D,20200427,000000,2.73,3.05,2.73,2.9844,8730,0
+LMB.US,D,20200428,000000,2.92,3.1429,2.92,3.02,17918,0
+LMB.US,D,20200429,000000,3.094,3.094,2.9832,3,9565,0
+LMB.US,D,20200430,000000,3.06,3.1599,2.97,3.0442,7165,0
+LMB.US,D,20200501,000000,3.14,3.14,2.994,2.994,2042,0
+LMB.US,D,20200504,000000,2.98,2.98,2.97,2.98,1246,0
+LMB.US,D,20200505,000000,3,3,2.98,2.9803,4152,0
+LMB.US,D,20200506,000000,2.96,2.97,2.6511,2.82,15862,0
+LMB.US,D,20200507,000000,2.53,2.9983,2.53,2.82,16106,0
+LMB.US,D,20200508,000000,2.66,2.96,2.59,2.71,35350,0
+LMB.US,D,20200511,000000,2.71,3,2.71,2.86,39002,0
+LMB.US,D,20200512,000000,2.95,3,2.81,2.81,19279,0
+LMB.US,D,20200513,000000,2.9,2.9579,2.8,2.9,5694,0
+LMB.US,D,20200514,000000,2.77,2.78,2.65,2.65,10940,0
+LMB.US,D,20200515,000000,2.67,2.8,2.65,2.65,8690,0
+LMB.US,D,20200518,000000,2.8,2.84,2.5498,2.705,36849,0
+LMB.US,D,20200519,000000,2.76,2.77,2.58,2.69,2954,0
+LMB.US,D,20200520,000000,2.8493,2.8493,2.7068,2.8,16442,0
+LMB.US,D,20200521,000000,2.64,2.85,2.64,2.77,3811,0
+LMB.US,D,20200522,000000,2.7,2.74,2.68,2.7,6411,0
+LMB.US,D,20200526,000000,2.69,2.84,2.55,2.75,16288,0
+LMB.US,D,20200527,000000,2.7,2.81,2.7,2.81,14464,0
+LMB.US,D,20200528,000000,2.847,3,2.84,2.88,27516,0
+LMB.US,D,20200529,000000,2.9,2.9499,2.85,2.85,13547,0
+LMB.US,D,20200601,000000,2.95,3.2,2.85,3.2,37224,0
+LMB.US,D,20200602,000000,3.21,3.58,3.1,3.21,63138,0
+LMB.US,D,20200603,000000,3.26,3.29,3.1818,3.19,7933,0
+LMB.US,D,20200604,000000,3.21,3.3,3.07,3.3,33609,0
+LMB.US,D,20200605,000000,3.38,3.38,3.2312,3.33,8134,0
+LMB.US,D,20200608,000000,3.335,3.39,3.31,3.37,14145,0
+LMB.US,D,20200609,000000,3.39,3.39,3.155,3.3631,5106,0
+LMB.US,D,20200610,000000,3.38,3.4,3.29,3.29,6042,0
+LMB.US,D,20200611,000000,3.38,3.38,3.095,3.14,20556,0
+LMB.US,D,20200612,000000,3.14,3.16,3.07,3.1,18697,0
+LMB.US,D,20200615,000000,3,3.37,3,3.35,41896,0
+LMB.US,D,20200616,000000,3.48,4,3.31,3.89,83824,0
+LMB.US,D,20200617,000000,3.8,3.8,3.63,3.68,22082,0
+LMB.US,D,20200618,000000,3.65,3.95,3.65,3.9,18665,0
+LMB.US,D,20200619,000000,3.91,3.91,3.6101,3.76,28645,0
+LMB.US,D,20200622,000000,3.62,3.75,3.61,3.75,15952,0
+LMB.US,D,20200623,000000,3.75,4,3.7001,3.99,55082,0
+LMB.US,D,20200624,000000,3.98,4.05,3.8101,3.86,16318,0
+LMB.US,D,20200625,000000,4.01,4.01,3.76,3.93,41465,0
+LMB.US,D,20200626,000000,3.9025,3.9025,3.665,3.75,34895,0
+LMB.US,D,20200629,000000,3.9173,3.9173,3.7,3.75,12882,0
+LMB.US,D,20200630,000000,3.81,3.85,3.7,3.7,6834,0
+LMB.US,D,20200701,000000,3.68,3.85,3.68,3.71,729,0
+LMB.US,D,20200702,000000,3.7311,3.7711,3.6101,3.6704,14097,0
+LMB.US,D,20200706,000000,3.7,3.8045,3.638,3.8,9401,0
+LMB.US,D,20200708,000000,3.76,3.8,3.66,3.7274,9420,0
+LMB.US,D,20200709,000000,3.69,3.74,3.61,3.655,16130,0
+LMB.US,D,20200710,000000,3.62,3.76,3.62,3.7,7310,0
+LMB.US,D,20200713,000000,3.66,3.741,3.48,3.48,13365,0
+LMB.US,D,20200714,000000,3.48,3.5825,3.3301,3.52,8491,0
+LMB.US,D,20200715,000000,3.63,3.72,3.53,3.53,3757,0
+LMB.US,D,20200716,000000,3.49,3.65,3.455,3.55,3845,0
+LMB.US,D,20200717,000000,3.63,3.65,3.55,3.6206,4142,0
+LMB.US,D,20200720,000000,3.63,3.65,3.53,3.55,12118,0
+LMB.US,D,20200721,000000,3.3951,3.64,3.22,3.64,38034,0
+LMB.US,D,20200722,000000,3.63,3.8,3.48,3.75,18867,0
+LMB.US,D,20200723,000000,3.635,3.8,3.635,3.75,9094,0
+LMB.US,D,20200724,000000,3.72,3.77,3.67,3.75,2858,0
+LMB.US,D,20200727,000000,3.8,3.84,3.73,3.82,18501,0
+LMB.US,D,20200728,000000,3.8,3.84,3.65,3.6507,28109,0
+LMB.US,D,20200729,000000,3.72,3.84,3.72,3.84,24812,0
+LMB.US,D,20200730,000000,3.84,3.88,3.785,3.8499,32475,0
+LMB.US,D,20200731,000000,3.8699,3.8699,3.7,3.72,14951,0
+LMB.US,D,20200803,000000,3.75,4.02,3.74,4,31084,0
+LMB.US,D,20200804,000000,4.15,4.55,4.06,4.37,96009,0
+LMB.US,D,20200805,000000,4.49,4.59,4.44,4.54,17532,0
+LMB.US,D,20200806,000000,4.43,4.51,4.2735,4.29,15442,0
+LMB.US,D,20200807,000000,4.21,4.4799,4.1201,4.458,29671,0
+LMB.US,D,20200810,000000,4.42,4.74,4.4,4.73,45338,0
+LMB.US,D,20200811,000000,4.76,5.2,4.73,4.75,80840,0
+LMB.US,D,20200812,000000,4.75,4.8,4.43,4.75,59448,0
+LMB.US,D,20200813,000000,4.55,4.64,4.06,4.55,51996,0
+LMB.US,D,20200814,000000,5.07,6.0677,4.85,4.94,420309,0
+LMB.US,D,20200817,000000,5.15,5.4,5.12,5.2,170927,0
+LMB.US,D,20200818,000000,5.2,5.5628,5.2,5.41,145661,0
+LMB.US,D,20200819,000000,5.5,5.84,5.4529,5.57,128182,0
+LMB.US,D,20200820,000000,5.55,5.59,5.4,5.47,43586,0
+LMB.US,D,20200821,000000,5.54,5.8,5.48,5.55,38589,0
+LMB.US,D,20200824,000000,5.85,6.08,5.65,5.94,145887,0
+LMB.US,D,20200825,000000,6.09,6.17,5.71,5.72,96870,0
+LMB.US,D,20200826,000000,5.7,5.81,5.27,5.48,101027,0
+LMB.US,D,20200827,000000,5.5,5.56,5.25,5.37,56117,0
+LMB.US,D,20200828,000000,5.3,5.5,5.29,5.5,26586,0
+LMB.US,D,20200831,000000,5.4,5.5,5.3,5.42,66813,0
+LMB.US,D,20200901,000000,5.42,6.16,5.35,5.99,122499,0
+LMB.US,D,20200902,000000,5.93,6.45,5.47,6.37,260707,0
+LMB.US,D,20200903,000000,6.41,6.8685,6.2416,6.6593,194645,0
+LMB.US,D,20200904,000000,6.76,7.97,6.6747,7.32,401004,0
+LMB.US,D,20200908,000000,7.33,9.12,7.33,7.82,483042,0
+LMB.US,D,20200909,000000,7.65,7.705,7.03,7.55,311427,0
+LMB.US,D,20200910,000000,7.6,7.6256,7.42,7.45,70788,0
+LMB.US,D,20200911,000000,7.39,7.57,7.195,7.43,68418,0
+LMB.US,D,20200914,000000,7.63,8.74,7.6,8.26,219589,0
+LMB.US,D,20200915,000000,8.6,8.99,8.47,8.82,148854,0
+LMB.US,D,20200916,000000,8.77,9.59,8.7046,9.14,139590,0
+LMB.US,D,20200917,000000,8.94,9.15,8.14,8.89,83814,0
+LMB.US,D,20200918,000000,8.96,9.55,8.96,9.54,82686,0
+LMB.US,D,20200921,000000,9.2,9.21,8.5,8.98,105776,0
+LMB.US,D,20200922,000000,9.08,9.235,8.35,8.41,54182,0
+LMB.US,D,20200923,000000,8.37,8.53,8.05,8.1,48330,0
+LMB.US,D,20200924,000000,8.38,8.42,7.28,7.91,117151,0
+LMB.US,D,20200925,000000,7.71,8.43,7.71,8.14,153558,0
+LMB.US,D,20200928,000000,8.15,8.9,8.15,8.9,108702,0
+LMB.US,D,20200929,000000,9,9.5,8.9989,9.2,89934,0
+LMB.US,D,20200930,000000,9.18,11.01,8.97,10.7,256237,0
+LMB.US,D,20201001,000000,11,12.47,10.35,10.72,603727,0
+LMB.US,D,20201002,000000,10.27,10.8178,9.81,10.48,131111,0
+LMB.US,D,20201005,000000,10.5,10.9,9.27,10.04,246853,0
+LMB.US,D,20201006,000000,10.18,10.4,9.83,9.98,102941,0
+LMB.US,D,20201007,000000,10.1,10.12,9.6,9.6,110416,0
+LMB.US,D,20201008,000000,9.75,9.97,9.39,9.5,205046,0
+LMB.US,D,20201009,000000,9.5,10,9.5,9.5,215640,0
+LMB.US,D,20201012,000000,9.5,9.89,9.44,9.5,209739,0
+LMB.US,D,20201013,000000,9.2133,9.73,9.0001,9.7,165128,0
+LMB.US,D,20201014,000000,9.76,9.9,9.2,9.44,110184,0
+LMB.US,D,20201015,000000,9.4,9.57,9.06,9.44,77774,0
+LMB.US,D,20201016,000000,9.46,9.928,9.25,9.55,114589,0
+LMB.US,D,20201019,000000,9.47,9.85,9.26,9.41,89673,0
+LMB.US,D,20201020,000000,9.35,9.76,9.25,9.35,71400,0
+LMB.US,D,20201021,000000,9.36,10.63,9.06,9.35,255023,0
+LMB.US,D,20201022,000000,9.25,9.55,9.06,9.25,69835,0
+LMB.US,D,20201023,000000,9.21,9.52,9.1284,9.25,125068,0
+LMB.US,D,20201026,000000,9.25,9.4176,8.41,8.81,126157,0
+LMB.US,D,20201027,000000,8.82,9.2,8.61,9.03,47067,0
+LMB.US,D,20201028,000000,8.83,8.83,8.52,8.68,34304,0
+LMB.US,D,20201029,000000,8.6,8.82,8.26,8.67,29620,0
+LMB.US,D,20201030,000000,8.64,9.2,8.61,8.93,46914,0
+LMB.US,D,20201102,000000,8.63,9.35,8.63,8.78,52911,0
+LMB.US,D,20201103,000000,8.88,9.3546,8.7201,8.8,79232,0
+LMB.US,D,20201104,000000,8.94,9.13,8.66,8.75,77326,0
+LMB.US,D,20201105,000000,8.81,9.11,8.65,8.89,36950,0
+LMB.US,D,20201106,000000,8.78,8.86,8.51,8.62,53515,0
+LMB.US,D,20201109,000000,8.99,9.35,8.65,9.16,90557,0
+LMB.US,D,20201110,000000,9.2,9.325,8.77,8.77,66588,0
+LMB.US,D,20201111,000000,8.73,9.25,8.65,9,60668,0
+LMB.US,D,20201112,000000,9.25,9.84,9,9,605111,0
+LMB.US,D,20201113,000000,9.2,10.14,9.05,9.11,394644,0
+LMB.US,D,20201116,000000,9.11,9.5199,8.98,9.02,614877,0
+LMB.US,D,20201117,000000,9.07,10.225,9.06,9.88,373799,0
+LMB.US,D,20201118,000000,10.05,11.37,10.05,11.14,447649,0
+LMB.US,D,20201119,000000,11.2,11.8,10.59,11.49,239055,0
+LMB.US,D,20201120,000000,11.6869,11.6869,10.44,11.13,225051,0
+LMB.US,D,20201123,000000,11.25,12.6,11.17,11.97,590228,0
+LMB.US,D,20201124,000000,12.19,12.29,11.05,11.42,158673,0
+LMB.US,D,20201125,000000,11.39,12.9596,11.26,11.92,870483,0
+LMB.US,D,20201127,000000,12,12.34,11.64,11.98,93013,0
+LMB.US,D,20201130,000000,11.85,12.085,11.32,11.85,133470,0
+LMB.US,D,20201201,000000,12.04,12.268,11.75,11.76,118384,0
+LMB.US,D,20201202,000000,11.75,11.94,11.52,11.77,55102,0
+LMB.US,D,20201203,000000,11.86,12.25,11.5865,11.69,140426,0
+LMB.US,D,20201204,000000,11.87,12.3,11.6,12.16,92073,0
+LMB.US,D,20201207,000000,12.29,12.63,12.0114,12.34,109337,0
+LMB.US,D,20201208,000000,12.31,13.4104,12.1191,13.11,358002,0
+LMB.US,D,20201209,000000,13.27,13.8197,12.63,12.92,205204,0
+LMB.US,D,20201210,000000,12.91,12.99,12.55,12.75,70183,0
+LMB.US,D,20201211,000000,12.77,12.99,12.48,12.61,55445,0
+LMB.US,D,20201214,000000,12.75,12.92,12.04,12.23,130287,0
+LMB.US,D,20201215,000000,12.3,13.13,12.3,12.7,75349,0
+LMB.US,D,20201216,000000,12.82,13.19,12.62,12.95,59432,0
+LMB.US,D,20201217,000000,12.99,13.1545,12.56,12.9,76429,0
+LMB.US,D,20201218,000000,13.02,13.35,12.73,13.06,66999,0
+LMB.US,D,20201221,000000,12.74,13.81,12.525,13.48,183630,0
+LMB.US,D,20201222,000000,13.57,13.86,13.2101,13.55,94940,0
+LMB.US,D,20201223,000000,13.52,13.69,13.05,13.05,81497,0
+LMB.US,D,20201224,000000,13.2,13.4531,12.86,12.98,31245,0
+LMB.US,D,20201228,000000,13.5,13.5,12.58,12.63,102169,0
+LMB.US,D,20201229,000000,12.57,12.76,11.83,12.4,148232,0
+LMB.US,D,20201230,000000,12.31,12.61,12.17,12.37,95090,0
+LMB.US,D,20201231,000000,12.4,12.46,12.08,12.33,48175,0
+LMB.US,D,20210104,000000,12.34,12.66,11.86,12.05,117176,0
+LMB.US,D,20210105,000000,12.05,12.57,12.05,12.55,33904,0
+LMB.US,D,20210106,000000,12.65,13.29,12.5501,12.99,136443,0
+LMB.US,D,20210107,000000,13.16,13.76,13.0701,13.2,120160,0
+LMB.US,D,20210108,000000,13.32,13.8,13.06,13.48,93745,0
+LMB.US,D,20210111,000000,13.57,13.95,13.52,13.83,280447,0
+LMB.US,D,20210112,000000,13.89,14.07,13.6,14.04,202419,0
+LMB.US,D,20210113,000000,14.15,14.28,13.6,14.24,132173,0
+LMB.US,D,20210114,000000,14.35,14.6,14.02,14.02,139266,0
+LMB.US,D,20210115,000000,13.93,14.4626,13.8,13.95,82066,0
+LMB.US,D,20210119,000000,14.13,15.2,14.13,15.15,242480,0
+LMB.US,D,20210120,000000,15.16,15.2399,14.74,14.99,76050,0
+LMB.US,D,20210121,000000,14.92,15.21,14.75,15.1,113690,0
+LMB.US,D,20210122,000000,15.06,16.09,14.98,15.69,118345,0
+LMB.US,D,20210125,000000,15.76,15.9799,15.04,15.43,87656,0
+LMB.US,D,20210126,000000,15.53,16,15.1337,15.34,101252,0
+LMB.US,D,20210127,000000,15.14,15.1654,14.39,15.04,134663,0
+LMB.US,D,20210128,000000,14.94,14.94,14.2501,14.62,97895,0
+LMB.US,D,20210129,000000,14.48,14.8,13.76,14.5,78766,0
+LMB.US,D,20210201,000000,14.25,14.75,14.03,14.59,90293,0
+LMB.US,D,20210202,000000,14.74,14.85,14.31,14.75,58889,0
+LMB.US,D,20210203,000000,14.7,15.14,14.6312,14.75,51724,0
+LMB.US,D,20210204,000000,14.88,15.25,14.69,15.13,48596,0
+LMB.US,D,20210205,000000,15.18,15.21,14.66,14.96,54163,0
+LMB.US,D,20210208,000000,15.05,15.69,14.87,15.23,158328,0
+LMB.US,D,20210209,000000,15.1,15.2,14.61,14.75,100521,0
+LMB.US,D,20210210,000000,13.25,13.76,13,13,1101325,0
+LMB.US,D,20210211,000000,13,13.28,12.11,12.4,541121,0
+LMB.US,D,20210212,000000,12.38,12.94,11.39,12.33,525152,0
+LMB.US,D,20210216,000000,12.54,12.6,11.95,12.24,245293,0
+LMB.US,D,20210217,000000,12.24,12.3941,11.8,12.05,156522,0
+LMB.US,D,20210218,000000,11.9,12.2599,11.8,12,114005,0
+LMB.US,D,20210219,000000,12.1,12.5499,12.1,12.28,95515,0
+LMB.US,D,20210222,000000,12.11,12.37,11.98,11.98,85079,0
+LMB.US,D,20210223,000000,11.84,12.1838,11.24,12.07,160158,0
+LMB.US,D,20210224,000000,12.02,12.2508,11.95,12.13,90255,0
+LMB.US,D,20210225,000000,12.77,12.9541,11.88,11.97,210265,0
+LMB.US,D,20210226,000000,12,12.28,11.5,12.28,106120,0
+LMB.US,D,20210301,000000,12.28,12.6,11.96,12.37,94241,0
+LMB.US,D,20210302,000000,12.36,12.52,12,12.12,43985,0
+LMB.US,D,20210303,000000,12.12,12.4,11.81,12.04,87166,0
+LMB.US,D,20210304,000000,12,12.145,11.2,11.55,178683,0
+LMB.US,D,20210305,000000,12.04,12.04,11.04,11.53,140215,0
+LMB.US,D,20210308,000000,11.65,11.93,11.16,11.31,128682,0
+LMB.US,D,20210309,000000,11.34,11.9,11.34,11.67,76505,0
+LMB.US,D,20210310,000000,12.025,12.38,11.68,12.34,127935,0
+LMB.US,D,20210311,000000,12.41,12.55,12.265,12.49,69271,0
+LMB.US,D,20210312,000000,12.44,12.67,12.205,12.39,102388,0
+LMB.US,D,20210315,000000,12.47,12.55,11.92,12,95441,0
+LMB.US,D,20210316,000000,11.92,12.16,11.7,11.82,76180,0
+LMB.US,D,20210317,000000,11.81,12.29,11.525,12,93722,0
+LMB.US,D,20210318,000000,11.96,12.24,11.6,11.6,61883,0
+LMB.US,D,20210319,000000,11.65,12.25,11.3,11.49,147469,0
+LMB.US,D,20210322,000000,11.55,12.11,11.52,11.94,50975,0
+LMB.US,D,20210323,000000,11.78,11.99,11.24,11.24,72535,0
+LMB.US,D,20210324,000000,11.39,11.66,10.79,10.79,86582,0
+LMB.US,D,20210325,000000,10.74,11.23,10.52,11.23,137008,0
+LMB.US,D,20210326,000000,11.13,11.2,10.34,11.04,244213,0
+LMB.US,D,20210329,000000,10.65,10.9,9.35,9.61,459767,0
+LMB.US,D,20210330,000000,9.71,10.06,9.61,9.79,287427,0
+LMB.US,D,20210331,000000,9.89,10.72,9.7911,10.56,127274,0
+LMB.US,D,20210401,000000,10.63,10.68,10.135,10.36,112401,0
+LMB.US,D,20210405,000000,10.57,11.07,10.49,10.68,221288,0
+LMB.US,D,20210406,000000,10.7,10.87,10.5101,10.7,124614,0
+LMB.US,D,20210407,000000,10.7,11.37,10.68,11.19,160472,0
+LMB.US,D,20210408,000000,11.28,11.53,11.07,11.18,101254,0
+LMB.US,D,20210409,000000,11.21,11.42,11.19,11.34,35258,0
+LMB.US,D,20210412,000000,11.14,11.3,10.83,10.89,109111,0
+LMB.US,D,20210413,000000,10.87,10.99,10.7101,10.75,93431,0
+LMB.US,D,20210414,000000,10.75,11.02,10.72,10.87,85800,0
+LMB.US,D,20210415,000000,10.86,10.99,10.455,10.56,73120,0
+LMB.US,D,20210416,000000,10.81,10.89,10.07,10.49,126688,0
+LMB.US,D,20210419,000000,10.66,11.08,10.13,10.95,137088,0
+LMB.US,D,20210420,000000,10.87,10.88,9.92,10.12,87884,0
+LMB.US,D,20210421,000000,10.565,10.565,9.99,10,32867,0
+LMB.US,D,20210422,000000,10.01,10.54,10.01,10.13,50451,0
+LMB.US,D,20210423,000000,10.12,10.642,10.12,10.4,63765,0
+LMB.US,D,20210426,000000,10.64,10.9,10.58,10.88,75700,0
+LMB.US,D,20210427,000000,11,11.22,10.82,11.22,74279,0
+LMB.US,D,20210428,000000,11.3,11.7475,10.98,11.56,105435,0
+LMB.US,D,20210429,000000,11.69,11.69,10.9398,11.03,57550,0
+LMB.US,D,20210430,000000,10.73,11.085,10.73,11.02,56925,0
+LMB.US,D,20210503,000000,11.06,11.29,10.8897,11.08,36496,0
+LMB.US,D,20210504,000000,11.19,11.48,10.67,10.93,34108,0
+LMB.US,D,20210505,000000,10.86,10.93,10.7,10.93,29305,0
+LMB.US,D,20210506,000000,10.94,10.94,10.51,10.69,39842,0
+LMB.US,D,20210507,000000,10.53,10.9,10.52,10.67,25169,0
+LMB.US,D,20210510,000000,10.66,10.8,10.45,10.53,51361,0
+LMB.US,D,20210511,000000,10.54,10.81,10.27,10.76,91803,0
+LMB.US,D,20210512,000000,10.66,10.79,10.41,10.5,71056,0
+LMB.US,D,20210513,000000,10.56,10.72,10.45,10.7,44699,0
+LMB.US,D,20210514,000000,10.1,10.1,9.16,9.67,285280,0
+LMB.US,D,20210517,000000,9.56,9.81,9.4,9.4,73726,0
+LMB.US,D,20210518,000000,9.51,9.53,9.23,9.25,60535,0
+LMB.US,D,20210519,000000,9.3,9.5,9.11,9.5,66614,0
+LMB.US,D,20210520,000000,9.44,9.5954,9.35,9.4,25252,0
+LMB.US,D,20210521,000000,9.665,9.665,9.38,9.6,47917,0
+LMB.US,D,20210524,000000,9.51,9.6,9.23,9.38,48110,0
+LMB.US,D,20210525,000000,9.39,9.56,9.34,9.44,51726,0
+LMB.US,D,20210526,000000,9.44,9.55,9.32,9.32,18238,0
+LMB.US,D,20210527,000000,9.34,9.55,9.34,9.54,20259,0
+LMB.US,D,20210528,000000,9.58,9.59,9.35,9.47,41580,0
+LMB.US,D,20210601,000000,9.81,9.81,9.395,9.55,47190,0
+LMB.US,D,20210602,000000,9.43,9.65,9.42,9.47,34487,0
+LMB.US,D,20210603,000000,9.75,9.76,9.19,9.29,23288,0
+LMB.US,D,20210604,000000,9.27,9.4,9.2,9.32,28987,0
+LMB.US,D,20210607,000000,9.39,9.58,9.21,9.34,35772,0
+LMB.US,D,20210608,000000,9.33,9.53,9.31,9.35,37992,0
+LMB.US,D,20210609,000000,10.175,10.175,9.5,9.89,98343,0
+LMB.US,D,20210610,000000,9.81,9.89,9.51,9.51,23758,0
+LMB.US,D,20210611,000000,9.51,9.79,9.45,9.62,24142,0
+LMB.US,D,20210614,000000,9.65,9.835,9.48,9.5,64925,0
+LMB.US,D,20210615,000000,9.52,9.63,9.47,9.62,30156,0
+LMB.US,D,20210616,000000,9.61,9.73,9.41,9.5,30904,0
+LMB.US,D,20210617,000000,9.47,9.76,9.4,9.41,88203,0
+LMB.US,D,20210618,000000,9.28,9.44,9.15,9.15,89794,0
+LMB.US,D,20210621,000000,9.14,9.3,9.11,9.22,22523,0
+LMB.US,D,20210622,000000,9.17,9.34,9,9.25,47706,0
+LMB.US,D,20210623,000000,9.32,9.32,9.06,9.2,23725,0
+LMB.US,D,20210624,000000,9.2,9.68,9.15,9.45,49600,0
+LMB.US,D,20210625,000000,9.53,9.7299,9.27,9.45,56920,0
+LMB.US,D,20210628,000000,9.45,9.53,9.25,9.38,28253,0
+LMB.US,D,20210629,000000,9.33,9.44,9.17,9.17,41198,0
+LMB.US,D,20210630,000000,9.2,9.44,9.2,9.26,24415,0
+LMB.US,D,20210701,000000,9.23,9.35,9.23,9.25,31120,0
+LMB.US,D,20210702,000000,9.21,9.275,9.156,9.18,27465,0
+LMB.US,D,20210706,000000,9.23,9.27,8.82,8.89,43194,0
+LMB.US,D,20210707,000000,8.94,8.94,8.78,8.85,46330,0
+LMB.US,D,20210708,000000,8.8,9.07,8.72,8.88,32127,0
+LMB.US,D,20210709,000000,8.9,8.99,8.76,8.93,21558,0
+LMB.US,D,20210712,000000,8.65,8.9,8.64,8.71,94587,0
+LMB.US,D,20210713,000000,8.72,8.89,8.7,8.79,41322,0
+LMB.US,D,20210714,000000,8.8,8.94,8.8,8.81,50737,0
+LMB.US,D,20210715,000000,8.79,8.91,8.79,8.91,36291,0
+LMB.US,D,20210716,000000,8.95,8.98,8.86,8.86,33712,0
+LMB.US,D,20210719,000000,8.66,8.92,8.46,8.81,65751,0
+LMB.US,D,20210720,000000,8.86,9.39,8.8102,9.21,50057,0
+LMB.US,D,20210721,000000,9.15,9.25,9.1,9.15,24206,0
+LMB.US,D,20210722,000000,9.09,9.09,8.75,8.84,176674,0
+LMB.US,D,20210723,000000,8.7484,8.9,8.748,8.89,11103,0
+LMB.US,D,20210726,000000,8.91,8.97,8.8,8.9,31814,0
+LMB.US,D,20210727,000000,8.79,9.15,8.7501,9,30536,0
+LMB.US,D,20210728,000000,9.01,9.05,8.8394,8.99,20945,0
+LMB.US,D,20210729,000000,9.05,9.2,9.01,9.1,27433,0
+LMB.US,D,20210730,000000,9.0962,9.0962,8.9,8.92,8552,0
+LMB.US,D,20210802,000000,8.9,8.99,8.81,8.81,13484,0
+LMB.US,D,20210803,000000,8.81,8.97,8.8,8.97,61617,0
+LMB.US,D,20210804,000000,8.96,8.96,8.785,8.82,17970,0
+LMB.US,D,20210805,000000,8.805,8.87,8.65,8.87,36998,0
+LMB.US,D,20210806,000000,8.85,8.8588,8.725,8.76,19611,0
+LMB.US,D,20210809,000000,8.89,9.2,8.885,9.19,62414,0
+LMB.US,D,20210810,000000,9.15,9.36,9.149,9.27,31390,0
+LMB.US,D,20210811,000000,9.28,9.6,9.28,9.6,43796,0
+LMB.US,D,20210812,000000,9.64,9.69,9.3001,9.69,28623,0
+LMB.US,D,20210813,000000,9.59,9.76,8,8.61,151585,0
+LMB.US,D,20210816,000000,8.57,8.67,8.4,8.66,36171,0
+LMB.US,D,20210817,000000,8.58,8.85,8.55,8.85,73196,0
+LMB.US,D,20210818,000000,8.78,8.8423,8.65,8.77,20356,0
+LMB.US,D,20210819,000000,8.79,8.79,7.53,8.12,162554,0
+LMB.US,D,20210820,000000,8.12,8.4275,8.08,8.17,25467,0
+LMB.US,D,20210823,000000,8.23,8.31,7.95,8.04,60803,0
+LMB.US,D,20210824,000000,7.95,8.06,7.85,8,65385,0
+LMB.US,D,20210825,000000,8,8.06,7.92,8,60707,0
+LMB.US,D,20210826,000000,8.05,8.11,7.94,8.07,56802,0
+LMB.US,D,20210827,000000,8.07,8.24,8.01,8.06,66895,0
+LMB.US,D,20210830,000000,8.09,8.145,7.96,8.06,72650,0
+LMB.US,D,20210831,000000,8.03,8.1782,7.76,7.9,71284,0
+LMB.US,D,20210901,000000,7.98,8.005,7.53,7.64,67177,0
+LMB.US,D,20210902,000000,7.63,7.7,7.31,7.56,81080,0
+LMB.US,D,20210903,000000,7.51,7.55,7.35,7.39,62709,0
+LMB.US,D,20210907,000000,7.71,7.71,7.2,7.2,84446,0
+LMB.US,D,20210908,000000,7.2,7.373,7,7.24,111535,0
+LMB.US,D,20210909,000000,7.16,7.29,6.93,7.05,66089,0
+LMB.US,D,20210910,000000,7.09,7.16,6.95,7.1,55186,0
+LMB.US,D,20210913,000000,7.08,7.1162,6.85,6.85,50662,0
+LMB.US,D,20210914,000000,6.85,7.06,6.76,6.82,106210,0
+LMB.US,D,20210915,000000,6.77,6.95,6.61,6.63,63429,0
+LMB.US,D,20210916,000000,6.66,6.98,6.61,6.86,62672,0
+LMB.US,D,20210917,000000,6.88,6.99,6.44,6.46,99174,0
+LMB.US,D,20210920,000000,6.39,6.54,6.23,6.54,70786,0
+LMB.US,D,20210921,000000,6.53,6.53,6.25,6.25,59085,0
+LMB.US,D,20210922,000000,6.25,6.4719,6.17,6.42,67736,0
+LMB.US,D,20210923,000000,6.41,7.13,6.29,7.06,124289,0
+LMB.US,D,20210924,000000,7.2,7.3,7,7.07,64811,0
+LMB.US,D,20210927,000000,7.03,7.1,6.95,7.02,33009,0
+LMB.US,D,20210928,000000,6.92,7.095,6.75,7,36332,0
+LMB.US,D,20210929,000000,7.02,7.2199,6.935,7.11,45468,0
+LMB.US,D,20210930,000000,6.75,7.04,6.5054,6.62,44206,0
+LMB.US,D,20211001,000000,6.61,6.72,6.28,6.64,37305,0
+LMB.US,D,20211004,000000,6.61,6.74,6.48,6.56,52135,0
+LMB.US,D,20211005,000000,6.64,6.78,6.63,6.78,37483,0
+LMB.US,D,20211006,000000,6.71,6.71,6.33,6.47,53268,0
+LMB.US,D,20211007,000000,6.45,6.4961,6.25,6.32,49278,0
+LMB.US,D,20211008,000000,6.25,6.34,6.15,6.19,39895,0
+LMB.US,D,20211011,000000,6.15,6.25,5.83,6.18,76820,0
+LMB.US,D,20211012,000000,6.23,6.5,5.85,6.465,53366,0
+LMB.US,D,20211013,000000,6.5,6.5,6.31,6.485,34167,0
+LMB.US,D,20211014,000000,6.51,6.54,6.4,6.42,33076,0
+LMB.US,D,20211015,000000,6.39,6.45,6.35,6.4,93330,0
+LMB.US,D,20211018,000000,6.33,6.4171,6.31,6.37,39763,0
+LMB.US,D,20211019,000000,6.39,6.44,6.3277,6.42,88474,0
+LMB.US,D,20211020,000000,6.37,7.1,6.34,7.07,42426,0
+LMB.US,D,20211021,000000,7.08,7.22,7.01,7.08,17714,0
+LMB.US,D,20211022,000000,7.04,7.22,7.02,7.11,35834,0
+LMB.US,D,20211025,000000,6.98,7.45,6.98,7.3,70799,0
+LMB.US,D,20211026,000000,7.36,7.36,6.93,7.11,22476,0
+LMB.US,D,20211027,000000,7.03,7.03,6.85,6.87,33817,0
+LMB.US,D,20211028,000000,6.96,7.1499,6.9109,7.05,19160,0
+LMB.US,D,20211029,000000,7.06,7.06,6.82,7.03,17269,0
+LMB.US,D,20211101,000000,7.1,7.36,6.955,7.3,32054,0
+LMB.US,D,20211102,000000,7.25,7.3528,7,7.02,15013,0
+LMB.US,D,20211103,000000,7.08,7.08,6.91,7,24394,0
+LMB.US,D,20211104,000000,7.16,7.22,7.02,7.15,38990,0
+LMB.US,D,20211105,000000,7.11,7.23,6.9437,7.03,50195,0
+LMB.US,D,20211108,000000,7.15,7.4,7.084,7.4,50590,0
+LMB.US,D,20211109,000000,7.46,7.68,7.27,7.68,36264,0
+LMB.US,D,20211110,000000,7.68,8,7.5189,8,32225,0
+LMB.US,D,20211111,000000,8.35,8.56,7.61,7.79,128704,0
+LMB.US,D,20211112,000000,7.86,7.91,7.75,7.85,22102,0
+LMB.US,D,20211115,000000,7.95,7.95,7.4506,7.53,90540,0
+LMB.US,D,20211116,000000,7.51,7.659,7.25,7.39,66588,0
+LMB.US,D,20211117,000000,7.44,7.44,7.2498,7.34,50499,0
+LMB.US,D,20211118,000000,7.39,7.39,7.18,7.23,37611,0
+LMB.US,D,20211119,000000,7.28,7.29,7.02,7.2,57388,0
+LMB.US,D,20211122,000000,7.27,7.28,7,7,47298,0
+LMB.US,D,20211123,000000,6.75,7.06,6.3019,6.65,69271,0
+LMB.US,D,20211124,000000,6.63,7.24,6.55,7.24,34755,0
+LMB.US,D,20211126,000000,7.1,7.2375,6.87,7.04,21355,0
+LMB.US,D,20211129,000000,7.37,7.37,6.765,6.91,31605,0
+LMB.US,D,20211130,000000,6.89,7.0989,6.53,7.05,25837,0
+LMB.US,D,20211201,000000,7.05,7.19,6.7547,6.8,39307,0
+LMB.US,D,20211202,000000,6.86,6.988,6.38,6.64,34622,0
+LMB.US,D,20211203,000000,6.75,7.55,6.5601,7.55,83687,0
+LMB.US,D,20211206,000000,7.64,7.95,7.55,7.63,67901,0
+LMB.US,D,20211207,000000,7.63,7.7,7.55,7.59,47842,0
+LMB.US,D,20211208,000000,7.6,8.02,7.6,7.77,98597,0
+LMB.US,D,20211209,000000,7.65,7.68,7.491,7.59,30050,0
+LMB.US,D,20211210,000000,7.71,8.05,7.6732,7.94,40825,0
+LMB.US,D,20211213,000000,7.85,7.85,7.48,7.48,43928,0
+LMB.US,D,20211214,000000,7.48,7.5,6.9,7.25,71737,0
+LMB.US,D,20211215,000000,7.25,7.29,6.96,7.2,30668,0
+LMB.US,D,20211216,000000,7.3,7.43,7.23,7.43,27423,0
+LMB.US,D,20211217,000000,7.33,7.95,7.21,7.87,55055,0
+LMB.US,D,20211220,000000,7.8,8.23,7.6357,8.18,101142,0
+LMB.US,D,20211221,000000,8.28,8.88,7.67,8.69,108128,0
+LMB.US,D,20211222,000000,8.6,9.18,8.6,8.88,24915,0
+LMB.US,D,20211223,000000,8.8,9.17,8.5305,9.04,66732,0
+LMB.US,D,20211227,000000,9.1,9.22,8.84,9.19,35099,0
+LMB.US,D,20211228,000000,9.2,9.24,8.76,8.91,47461,0
+LMB.US,D,20211229,000000,8.95,8.99,8.7601,8.925,23330,0
+LMB.US,D,20211230,000000,8.98,9.075,8.82,8.96,34218,0
+LMB.US,D,20211231,000000,9,9.0985,8.87,9,34160,0
+LMB.US,D,20220103,000000,8.99,9.1799,8.51,8.74,43046,0
+LMB.US,D,20220104,000000,8.64,9.1196,8.63,8.95,36580,0
+LMB.US,D,20220105,000000,9.01,9.0996,8.71,8.97,15983,0
+LMB.US,D,20220106,000000,8.81,9.1,8.62,9.09,20748,0
+LMB.US,D,20220107,000000,8.98,9.1,8.6383,8.89,23578,0
+LMB.US,D,20220110,000000,8.91,8.9694,8.4003,8.76,15218,0
+LMB.US,D,20220111,000000,8.67,8.95,8.42,8.92,40060,0
+LMB.US,D,20220112,000000,8.85,9.1,8.6568,9.0894,52459,0
+LMB.US,D,20220113,000000,9,9.09,8.8576,9,29764,0
+LMB.US,D,20220114,000000,9.0899,9.0899,8.7508,8.99,24255,0
+LMB.US,D,20220118,000000,8.86,8.86,8.4366,8.62,20566,0
+LMB.US,D,20220119,000000,8.64,8.64,8,8.2,19227,0
+LMB.US,D,20220120,000000,8.15,8.1768,7.3,7.43,32382,0
+LMB.US,D,20220121,000000,7.28,7.83,6.8,7.67,98894,0
+LMB.US,D,20220124,000000,7.99,8.3209,7.5153,8.29,72811,0
+LMB.US,D,20220125,000000,8.34,8.48,7.9146,8.29,33894,0
+LMB.US,D,20220126,000000,8.47,9.06,8.221,8.78,34645,0
+LMB.US,D,20220127,000000,9,9.09,8.25,8.5,25828,0
+LMB.US,D,20220128,000000,8.55,8.8473,8.2,8.35,28996,0
+LMB.US,D,20220131,000000,8.44,8.5312,8.18,8.45,43195,0
+LMB.US,D,20220201,000000,8.47,8.88,8.3,8.4,44768,0
+LMB.US,D,20220202,000000,8.52,8.88,8.3,8.49,24865,0
+LMB.US,D,20220203,000000,8.87,8.87,8.1,8.23,18039,0
+LMB.US,D,20220204,000000,8.32,8.45,8,8.19,20802,0
+LMB.US,D,20220207,000000,8.19,8.19,7.445,7.5,46751,0
+LMB.US,D,20220208,000000,7.59,7.7,7.5084,7.5931,9297,0
+LMB.US,D,20220209,000000,7.91,8.3,7.71,8.3,23248,0
+LMB.US,D,20220210,000000,8.0494,8.5,7.75,7.98,41481,0
+LMB.US,D,20220211,000000,8.04,8.2135,7.88,7.91,15956,0
+LMB.US,D,20220214,000000,7.93,8.2812,7.5,7.51,13948,0
+LMB.US,D,20220215,000000,7.67,8,7.51,7.92,21389,0
+LMB.US,D,20220216,000000,7.97,8.12,7.55,7.64,16070,0
+LMB.US,D,20220217,000000,7.69,8.25,7.69,8.25,27664,0
+LMB.US,D,20220218,000000,8.08,8.19,7.6543,7.75,15187,0
+LMB.US,D,20220222,000000,7.85,7.895,7.56,7.82,20027,0
+LMB.US,D,20220223,000000,7.76,8.03,7.45,7.63,47939,0
+LMB.US,D,20220224,000000,7.23,7.86,7.1901,7.52,18492,0
+LMB.US,D,20220225,000000,7.72,7.945,7.5,7.67,11964,0
+LMB.US,D,20220228,000000,7.64,7.95,7.59,7.7,28674,0
+LMB.US,D,20220301,000000,7.8,7.8,7.52,7.64,28481,0
+LMB.US,D,20220302,000000,7.9,7.98,7.7,7.94,18451,0
+LMB.US,D,20220303,000000,7.97,7.98,7.43,7.49,35966,0
+LMB.US,D,20220304,000000,7.6,7.97,7.44,7.97,30559,0
+LMB.US,D,20220307,000000,7.68,7.91,7.52,7.54,30985,0
+LMB.US,D,20220308,000000,7.68,7.87,7.55,7.55,7816,0
+LMB.US,D,20220309,000000,7.65,7.87,7.57,7.8,11738,0
+LMB.US,D,20220310,000000,7.76,8.12,7.665,8.12,14590,0
+LMB.US,D,20220311,000000,8,8.115,7.68,7.79,21411,0
+LMB.US,D,20220314,000000,8,8.04,6.76,6.76,130038,0
+LMB.US,D,20220315,000000,6.75,7.095,6.75,6.99,8327,0
+LMB.US,D,20220316,000000,6.88,7.28,6.85,7.1,27242,0
+LMB.US,D,20220317,000000,6.83,7.2736,6.35,6.75,82197,0
+LMB.US,D,20220318,000000,6.75,6.8899,6.7,6.7,50669,0
+LMB.US,D,20220321,000000,6.72,6.72,6.355,6.45,53458,0
+LMB.US,D,20220322,000000,6.57,7.04,6.3735,6.96,24471,0
+LMB.US,D,20220323,000000,6.95,6.95,6.68,6.8,24722,0
+LMB.US,D,20220324,000000,6.82,6.9,6.711,6.78,11636,0
+LMB.US,D,20220325,000000,6.7,6.79,6.6,6.65,21650,0
+LMB.US,D,20220328,000000,6.81,6.96,6.7,6.84,28892,0
+LMB.US,D,20220329,000000,6.83,7.09,6.78,6.94,33863,0
+LMB.US,D,20220330,000000,7.07,7.41,6.9583,7.17,24820,0
+LMB.US,D,20220331,000000,7.14,7.4755,6.95,6.95,27231,0
+LMB.US,D,20220401,000000,7.05,7.16,6.91,6.91,7824,0
+LMB.US,D,20220404,000000,6.95,7.3,6.95,7.22,20129,0
+LMB.US,D,20220405,000000,7.28,7.28,7.05,7.05,12619,0
+LMB.US,D,20220406,000000,7.01,7.41,6.91,7,19451,0
+LMB.US,D,20220407,000000,7.0326,7.17,6.91,6.91,6341,0
+LMB.US,D,20220408,000000,6.9,7.31,6.75,6.845,19192,0
+LMB.US,D,20220411,000000,6.52,6.7112,6.5,6.6,24053,0
+LMB.US,D,20220412,000000,6.625,6.65,6.33,6.545,26159,0
+LMB.US,D,20220413,000000,6.5,6.65,6.4,6.55,23343,0
+LMB.US,D,20220414,000000,6.5026,6.61,6.5,6.5,7904,0
+LMB.US,D,20220418,000000,6.6,6.8708,6.51,6.51,20563,0
+LMB.US,D,20220419,000000,6.63,6.7403,6.51,6.55,7371,0
+LMB.US,D,20220420,000000,6.55,6.9899,6.55,6.84,7082,0
+LMB.US,D,20220421,000000,6.84,6.84,6.64,6.72,18145,0
+LMB.US,D,20220422,000000,6.76,7.15,6.55,6.65,43949,0
+LMB.US,D,20220425,000000,6.51,6.58,6.225,6.36,29642,0
+LMB.US,D,20220426,000000,6.31,6.3299,6.05,6.28,39787,0
+LMB.US,D,20220427,000000,6.2,6.27,6.0427,6.11,22920,0
+LMB.US,D,20220428,000000,6.125,6.325,6.08,6.325,10305,0
+LMB.US,D,20220429,000000,6.37,6.9641,6.14,6.295,14328,0
+LMB.US,D,20220502,000000,6.37,6.51,6.26,6.26,3072,0
+LMB.US,D,20220503,000000,6.45,6.45,6.21,6.28,3869,0
+LMB.US,D,20220504,000000,6.4699,6.52,6.21,6.455,20081,0
+LMB.US,D,20220505,000000,6.42,6.42,6.07,6.25,24762,0
+LMB.US,D,20220506,000000,6.3299,6.3299,5.95,6,32169,0
+LMB.US,D,20220509,000000,6.25,6.32,5.8,5.88,37364,0
+LMB.US,D,20220510,000000,5.88,6.33,5.8075,6,32840,0
+LMB.US,D,20220511,000000,5.8,5.9899,5.54,5.54,83601,0
+LMB.US,D,20220512,000000,5.5,5.75,5.49,5.75,23692,0
+LMB.US,D,20220513,000000,5.73,5.8269,5.6667,5.78,21926,0
+LMB.US,D,20220516,000000,5.78,5.99,5.7581,5.99,10203,0
+LMB.US,D,20220517,000000,5.99,6.39,5.95,6.39,19771,0
+LMB.US,D,20220518,000000,6.24,6.31,5.82,5.82,23379,0
+LMB.US,D,20220519,000000,5.83,6.09,5.83,6.09,16750,0
+LMB.US,D,20220520,000000,6.1,6.1782,5.75,5.75,24002,0
+LMB.US,D,20220523,000000,5.87,5.9459,5.7677,5.9459,5124,0
+LMB.US,D,20220524,000000,5.85,5.85,5.55,5.74,53140,0
+LMB.US,D,20220525,000000,5.79,5.79,5.5535,5.7799,4414,0
+LMB.US,D,20220526,000000,5.7,5.85,5.61,5.61,16250,0
+LMB.US,D,20220527,000000,5.73,5.78,5.1,5.39,137292,0
+LMB.US,D,20220531,000000,5.28,5.5,5.16,5.3,59598,0
+LMB.US,D,20220601,000000,5.38,6.03,5.38,5.96,94310,0
+LMB.US,D,20220602,000000,6.03,6.49,5.96,6.46,78213,0
+LMB.US,D,20220603,000000,6.46,6.46,6.1,6.32,15538,0
+LMB.US,D,20220606,000000,6.49,6.5,6.18,6.44,28429,0
+LMB.US,D,20220607,000000,6.44,6.69,6.2173,6.5,12898,0
+LMB.US,D,20220608,000000,6.66,6.85,6.6218,6.75,22389,0
+LMB.US,D,20220609,000000,6.8365,6.8366,6.635,6.67,13100,0
+LMB.US,D,20220610,000000,6.6,6.6799,6.1622,6.31,13631,0
+LMB.US,D,20220613,000000,6.31,6.32,5.41,5.71,34958,0
+LMB.US,D,20220614,000000,5.75,6.18,5.75,5.92,24505,0
+LMB.US,D,20220615,000000,6.0501,6.1299,5.95,5.95,18002,0
+LMB.US,D,20220616,000000,5.785,5.95,5.64,5.825,13057,0
+LMB.US,D,20220617,000000,5.76,6.0099,5.6444,5.89,8569,0
+LMB.US,D,20220621,000000,5.9,5.9,5.55,5.58,38340,0
+LMB.US,D,20220622,000000,5.61,5.84,5.4,5.4,18363,0
+LMB.US,D,20220623,000000,5.66,5.75,5.4928,5.61,14348,0
+LMB.US,D,20220624,000000,5.6,5.6909,5.17,5.4,26431,0
+LMB.US,D,20220627,000000,5.48,5.5799,5.38,5.4,3615,0
+LMB.US,D,20220628,000000,5.45,5.485,4.9,5.09,70836,0
+LMB.US,D,20220629,000000,5.09,5.33,5.0486,5.25,10125,0
+LMB.US,D,20220630,000000,5.0556,5.34,5.0556,5.34,6940,0
+LMB.US,D,20220701,000000,5.24,5.38,5.205,5.27,2648,0
+LMB.US,D,20220705,000000,5.21,5.46,5.21,5.31,11745,0
+LMB.US,D,20220706,000000,5.34,5.44,5.34,5.37,3054,0
+LMB.US,D,20220707,000000,5.51,5.7,5.45,5.585,5469,0
+LMB.US,D,20220708,000000,5.49,5.68,5.41,5.55,5442,0
+LMB.US,D,20220711,000000,5.45,5.7,5.29,5.495,3308,0
+LMB.US,D,20220712,000000,5.44,5.63,5.39,5.45,3656,0
+LMB.US,D,20220713,000000,5.41,5.415,5.3,5.39,3910,0
+LMB.US,D,20220714,000000,5.28,5.48,5.28,5.38,2877,0
+LMB.US,D,20220715,000000,5.34,5.47,5.08,5.1,14452,0
+LMB.US,D,20220718,000000,5.08,5.16,5.01,5.15,15026,0
+LMB.US,D,20220719,000000,5.12,5.44,5.12,5.3,8999,0
+LMB.US,D,20220720,000000,5.3101,5.51,5.3,5.38,7408,0
+LMB.US,D,20220721,000000,5.38,5.61,5.38,5.56,13803,0
+LMB.US,D,20220722,000000,5.57,5.6999,5.38,5.54,4650,0
+LMB.US,D,20220725,000000,5.54,5.67,5.17,5.25,11598,0
+LMB.US,D,20220726,000000,5.25,5.45,5.2197,5.25,4314,0
+LMB.US,D,20220727,000000,5.33,5.33,5.23,5.28,8873,0
+LMB.US,D,20220728,000000,5.15,5.25,5.11,5.11,682,0
+LMB.US,D,20220729,000000,5.25,5.5,5.15,5.35,6210,0
+LMB.US,D,20220801,000000,5.35,5.46,5.1,5.3,11398,0
+LMB.US,D,20220802,000000,5.23,5.28,5.07,5.28,10494,0
+LMB.US,D,20220803,000000,5.41,5.41,5.16,5.23,14226,0
+LMB.US,D,20220804,000000,5.31,5.31,5.11,5.26,2081,0
+LMB.US,D,20220805,000000,5.2623,5.515,5.2364,5.43,4053,0
+LMB.US,D,20220808,000000,5.59,5.85,5.45,5.7,31854,0
+LMB.US,D,20220809,000000,5.635,5.85,5.61,5.61,3047,0
+LMB.US,D,20220810,000000,5.95,6.1753,5.79,5.96,51215,0
+LMB.US,D,20220811,000000,5.95,6.48,5.95,6.4,65205,0
+LMB.US,D,20220812,000000,6.43,6.71,5.96,6.55,55735,0
+LMB.US,D,20220815,000000,6.49,7.37,6.49,7.18,72503,0
+LMB.US,D,20220816,000000,7.4,7.79,7.29,7.29,39560,0
+LMB.US,D,20220817,000000,7.2126,7.35,7.02,7.17,14669,0
+LMB.US,D,20220818,000000,7.15,7.49,6.85,6.97,21929,0
+LMB.US,D,20220819,000000,6.91,7.47,6.91,7.15,37041,0
+LMB.US,D,20220822,000000,7.25,7.71,7.25,7.6,63460,0
+LMB.US,D,20220823,000000,7.56,7.93,7.56,7.84,29587,0
+LMB.US,D,20220824,000000,7.9,7.98,7.75,7.9,11191,0
+LMB.US,D,20220825,000000,7.97,7.98,7.8101,7.89,29547,0
+LMB.US,D,20220826,000000,7.8,7.95,7.35,7.7,32391,0
+LMB.US,D,20220829,000000,8.03,8.03,7.65,7.98,24201,0
+LMB.US,D,20220830,000000,7.9899,7.99,7.6564,7.82,12448,0
+LMB.US,D,20220831,000000,7.82,8.1,7.5,8.03,19237,0
+LMB.US,D,20220901,000000,7.85,8,7.2,7.38,32334,0
+LMB.US,D,20220902,000000,7.47,7.63,7.2,7.51,6088,0
+LMB.US,D,20220906,000000,7.64,8.3,7.64,8.3,18845,0
+LMB.US,D,20220907,000000,8.2,8.29,7.9,8.07,20196,0
+LMB.US,D,20220908,000000,8.03,8.11,8,8.1,7998,0
+LMB.US,D,20220909,000000,8.02,8.29,7.73,8.195,19344,0
+LMB.US,D,20220912,000000,8.3,8.4,8,8.26,28294,0
+LMB.US,D,20220913,000000,8.03,8.17,8.01,8.01,7381,0
+LMB.US,D,20220914,000000,8.1,8.26,7.7378,8.04,22707,0
+LMB.US,D,20220915,000000,8,8.07,7.72,7.72,12399,0
+LMB.US,D,20220916,000000,7.75,7.78,7.2722,7.35,27931,0
+LMB.US,D,20220919,000000,7.46,7.83,7.2,7.5,44369,0
+LMB.US,D,20220920,000000,7.5,7.85,7.29,7.56,17271,0
+LMB.US,D,20220921,000000,7.5,7.79,7.37,7.5,15723,0
+LMB.US,D,20220922,000000,7.51,7.8,7.15,7.15,20589,0
+LMB.US,D,20220923,000000,7.15,7.2,6.28,6.37,45007,0
+LMB.US,D,20220926,000000,6.64,6.98,6.435,6.6,15327,0
+LMB.US,D,20220927,000000,6.9894,7.22,6.66,7.05,13853,0
+LMB.US,D,20220928,000000,6.88,7.25,6.88,7.21,10434,0
+LMB.US,D,20220929,000000,7.36,7.36,6.79,7.05,17618,0
+LMB.US,D,20220930,000000,7.28,7.8,7.05,7.6,44907,0
+LMB.US,D,20221003,000000,7.97,7.99,7.7671,7.91,28896,0
+LMB.US,D,20221004,000000,8.16,8.25,7.9999,8.17,68937,0
+LMB.US,D,20221005,000000,8.1,8.17,8,8.02,5774,0
+LMB.US,D,20221006,000000,8,8.13,8,8.05,14108,0
+LMB.US,D,20221007,000000,8,8,7.6,7.69,5138,0
+LMB.US,D,20221010,000000,7.48,7.88,7.21,7.75,27015,0
+LMB.US,D,20221011,000000,7.75,7.75,7.57,7.62,8016,0
+LMB.US,D,20221012,000000,7.62,7.73,7.62,7.73,4475,0
+LMB.US,D,20221013,000000,7.77,7.9,7.5781,7.87,19085,0
+LMB.US,D,20221014,000000,7.87,7.87,7.51,7.55,15856,0
+LMB.US,D,20221017,000000,7.59,7.6,7.19,7.24,13167,0
+LMB.US,D,20221018,000000,7.35,8.36,7.35,8.14,63822,0
+LMB.US,D,20221019,000000,8.18,8.35,7.81,7.96,18934,0
+LMB.US,D,20221020,000000,8.09,8.09,7.7201,7.93,11855,0
+LMB.US,D,20221021,000000,8.0138,8.0138,7.86,7.95,5812,0
+LMB.US,D,20221024,000000,7.95,7.95,7.74,7.9,11931,0
+LMB.US,D,20221025,000000,7.73,8.2,7.5,8.04,17393,0
+LMB.US,D,20221026,000000,8.04,8.36,7.85,8.15,22731,0
+LMB.US,D,20221027,000000,8.17,8.2999,7.75,7.94,22989,0
+LMB.US,D,20221028,000000,7.92,8.15,7.92,8.08,5351,0
+LMB.US,D,20221031,000000,8.08,8.46,8,8.32,20010,0
+LMB.US,D,20221101,000000,8.42,8.5,8.33,8.42,22331,0
+LMB.US,D,20221102,000000,8.36,8.6734,8.36,8.61,17634,0
+LMB.US,D,20221103,000000,8.55,8.55,8.15,8.2,15920,0
+LMB.US,D,20221104,000000,8.21,8.42,7.57,7.57,18697,0
+LMB.US,D,20221107,000000,7.5,7.9165,7.2819,7.65,28503,0
+LMB.US,D,20221108,000000,7.79,7.9999,7.53,7.98,11852,0
+LMB.US,D,20221109,000000,7.8,7.925,7.4601,7.6,13494,0
+LMB.US,D,20221110,000000,8.6217,9.33,8.3,9.11,80177,0
+LMB.US,D,20221111,000000,9.48,9.73,9.3,9.6,41122,0
+LMB.US,D,20221114,000000,9.35,9.38,8.94,9.07,39174,0
+LMB.US,D,20221115,000000,9.13,9.5335,8.93,8.97,49459,0
+LMB.US,D,20221116,000000,9.1392,9.3,8.97,9.18,25665,0
+LMB.US,D,20221117,000000,9.05,9.25,8.95,9.2,34358,0
+LMB.US,D,20221118,000000,9.25,9.4497,9.0225,9.25,54177,0
+LMB.US,D,20221121,000000,9.39,9.8976,9.25,9.65,63372,0
+LMB.US,D,20221122,000000,9.65,10.725,9.65,10.56,182664,0
+LMB.US,D,20221123,000000,10.56,10.79,10.25,10.68,76060,0
+LMB.US,D,20221125,000000,10.68,11.391,10.68,11.34,84172,0
+LMB.US,D,20221128,000000,11.41,11.469,10.8229,10.96,74105,0
+LMB.US,D,20221129,000000,11.08,11.68,10.96,11.27,40567,0
+LMB.US,D,20221130,000000,11.15,12.12,11.135,11.94,77122,0
+LMB.US,D,20221201,000000,12.1,12.56,12.0001,12.26,90746,0
+LMB.US,D,20221202,000000,12.23,12.55,11.85,12.06,99123,0
+LMB.US,D,20221205,000000,12.21,12.2599,11.81,12.13,121272,0
+LMB.US,D,20221206,000000,12.19,12.19,10.54,10.66,174569,0
+LMB.US,D,20221207,000000,10.66,11.55,10.66,11.29,67562,0
+LMB.US,D,20221208,000000,11.15,12.15,11.11,12.14,50191,0
+LMB.US,D,20221209,000000,12.14,12.14,11.26,11.4,59672,0
+LMB.US,D,20221212,000000,11.43,12.4267,11.43,11.87,60902,0
+LMB.US,D,20221213,000000,12.14,12.22,11.875,12.09,58726,0
+LMB.US,D,20221214,000000,12.14,12.17,11.23,11.23,70401,0
+LMB.US,D,20221215,000000,11.05,11.24,10.68,10.98,48871,0
+LMB.US,D,20221216,000000,10.87,11.26,10.69,11.21,35996,0
+LMB.US,D,20221219,000000,11.33,11.43,10.7565,11.03,75587,0
+LMB.US,D,20221220,000000,11.01,11.15,10.99,11.04,53733,0
+LMB.US,D,20221221,000000,11.15,11.57,11.0001,11.35,20501,0
+LMB.US,D,20221222,000000,11.26,11.35,10.7501,10.96,54926,0
+LMB.US,D,20221223,000000,10.96,10.98,10.09,10.27,56114,0
+LMB.US,D,20221227,000000,10.08,11.04,9.83,10.9,94422,0
+LMB.US,D,20221228,000000,11,11.09,10.5,10.65,54193,0
+LMB.US,D,20221229,000000,10.8,11.11,10.53,11.07,27349,0
+LMB.US,D,20221230,000000,10.86,10.95,10.36,10.41,48483,0
+LMB.US,D,20230103,000000,10.39,11.06,10.39,10.97,81384,0
+LMB.US,D,20230104,000000,11.15,11.7133,11.0525,11.63,76951,0
+LMB.US,D,20230105,000000,11.63,11.74,10.56,10.72,68342,0
+LMB.US,D,20230106,000000,10.95,11.47,10.7539,11.38,44684,0
+LMB.US,D,20230109,000000,11.3,12.03,11.285,11.55,107212,0
+LMB.US,D,20230110,000000,11.62,12.15,11.5,12.06,59147,0
+LMB.US,D,20230111,000000,12.1,12.13,11.73,11.99,95287,0
+LMB.US,D,20230112,000000,11.97,12.05,11.55,11.73,71325,0
+LMB.US,D,20230113,000000,11.56,11.56,11.2,11.33,52400,0
+LMB.US,D,20230117,000000,11.33,12.63,11.33,12.56,112062,0
+LMB.US,D,20230118,000000,12.56,12.57,11.3363,11.43,87939,0
+LMB.US,D,20230119,000000,11.4,12.18,11.0001,11.72,78908,0
+LMB.US,D,20230120,000000,11.74,12.01,11.61,11.82,42437,0
+LMB.US,D,20230123,000000,11.88,12.62,11.82,12.6,99134,0
+LMB.US,D,20230124,000000,12.55,13.11,12.36,12.84,73069,0
+LMB.US,D,20230125,000000,12.64,12.65,12.2,12.5,52148,0
+LMB.US,D,20230126,000000,12.6,13.07,12.45,12.73,85059,0
+LMB.US,D,20230127,000000,12.63,12.9551,12.4,12.47,45155,0
+LMB.US,D,20230130,000000,12.39,12.6,12.23,12.25,76414,0
+LMB.US,D,20230131,000000,12.25,12.92,12.14,12.87,55096,0
+LMB.US,D,20230201,000000,12.9,12.95,12.6974,12.81,41318,0
+LMB.US,D,20230202,000000,12.9276,13.6099,12.92,13.41,71514,0
+LMB.US,D,20230203,000000,13.2,13.54,12.94,13.06,51859,0
+LMB.US,D,20230206,000000,12.91,13.0984,12.69,12.78,45884,0
+LMB.US,D,20230207,000000,12.75,13.09,12.51,13.03,71623,0
+LMB.US,D,20230208,000000,12.87,13.0276,12.6501,12.96,27782,0
+LMB.US,D,20230209,000000,13.07,13.0992,12.57,12.69,26135,0
+LMB.US,D,20230210,000000,12.65,12.6758,12.35,12.6,41710,0
+LMB.US,D,20230213,000000,12.52,12.5747,12.27,12.57,47119,0
+LMB.US,D,20230214,000000,12.52,12.67,12.326,12.64,21186,0
+LMB.US,D,20230215,000000,12.55,12.74,12.4345,12.66,15887,0
+LMB.US,D,20230216,000000,12.46,13.1635,12.46,12.99,63464,0
+LMB.US,D,20230217,000000,12.99,13.4399,12.99,13.11,47991,0
+LMB.US,D,20230221,000000,13.08,13.08,12.39,12.56,63074,0
+LMB.US,D,20230222,000000,12.5,12.8604,12.48,12.64,25671,0
+LMB.US,D,20230223,000000,12.65,12.795,12.5,12.75,26139,0
+LMB.US,D,20230224,000000,12.66,13.5,12.6,13.32,31656,0
+LMB.US,D,20230227,000000,13.52,14.07,12.805,13.95,155931,0
+LMB.US,D,20230228,000000,13.95,14.33,13.685,14.15,65794,0
+LMB.US,D,20230301,000000,14.15,14.67,14.0298,14.07,64146,0
+LMB.US,D,20230302,000000,13.95,13.95,12.9901,13.15,41735,0
+LMB.US,D,20230303,000000,13.19,13.505,12.9898,13.39,32444,0
+LMB.US,D,20230306,000000,13.1,13.6309,13.1,13.54,47196,0
+LMB.US,D,20230307,000000,13.3272,13.7756,13.3272,13.75,31610,0
+LMB.US,D,20230308,000000,13.91,13.91,13.35,13.61,54322,0
+LMB.US,D,20230309,000000,14.15,15.15,14.14,14.82,212853,0
+LMB.US,D,20230310,000000,14.98,15.81,14.48,14.77,217220,0
+LMB.US,D,20230313,000000,14.57,16.2,14.19,15.93,259130,0
+LMB.US,D,20230314,000000,16.19,16.55,15.53,16.47,197893,0
+LMB.US,D,20230315,000000,15.9,16.31,15.76,15.87,173530,0
+LMB.US,D,20230316,000000,15.66,16.72,15.1556,16.62,140921,0
+LMB.US,D,20230317,000000,16.47,16.47,14.9,15.29,177011,0
+LMB.US,D,20230320,000000,15.35,15.6,14.97,15.45,81540,0
+LMB.US,D,20230321,000000,15.64,16.82,15.64,16.695,123116,0
+LMB.US,D,20230322,000000,16.7,17.1,16.39,16.52,141601,0
+LMB.US,D,20230323,000000,16.61,16.7249,15.83,16,56691,0
+LMB.US,D,20230324,000000,15.87,16.06,15.16,16.02,99311,0
+LMB.US,D,20230327,000000,16.13,16.57,16.06,16.51,90501,0
+LMB.US,D,20230328,000000,16.51,16.75,16.29,16.62,68303,0
+LMB.US,D,20230329,000000,16.86,17.14,16.44,17.11,80544,0
+LMB.US,D,20230330,000000,17.04,17.2,16.93,17,71330,0
+LMB.US,D,20230331,000000,17.03,17.45,17.03,17.3,94828,0
+LMB.US,D,20230403,000000,17.3,17.488,17.085,17.45,133304,0
+LMB.US,D,20230404,000000,17.54,17.6752,17.105,17.42,123446,0
+LMB.US,D,20230405,000000,17.32,17.39,16.97,17.11,106404,0
+LMB.US,D,20230406,000000,17.11,17.11,16.64,16.79,81684,0
+LMB.US,D,20230410,000000,17.02,17.65,16.77,17.65,135214,0
+LMB.US,D,20230411,000000,17.51,17.99,17.51,17.94,110976,0
+LMB.US,D,20230412,000000,18,18.005,17.73,17.73,92728,0
+LMB.US,D,20230413,000000,17.8,18.135,17.75,18.06,94798,0
+LMB.US,D,20230414,000000,18.1,18.23,17.82,17.9,61087,0
+LMB.US,D,20230417,000000,17.86,18.39,17.7,18.25,125410,0
+LMB.US,D,20230418,000000,18.25,18.49,16.93,17.09,138223,0
+LMB.US,D,20230419,000000,16.99,17.12,16.29,16.67,125134,0
+LMB.US,D,20230420,000000,17.05,17.05,16.3901,16.78,89293,0
+LMB.US,D,20230421,000000,16.75,17.5,16.75,17.12,62644,0
+LMB.US,D,20230424,000000,17.12,17.475,16.72,16.76,142915,0
+LMB.US,D,20230425,000000,16.66,16.66,15.85,15.97,88078,0
+LMB.US,D,20230426,000000,15.92,16.6,15.83,16.36,58775,0
+LMB.US,D,20230427,000000,16.37,16.615,16.165,16.32,54996,0
+LMB.US,D,20230428,000000,16.32,16.97,16.32,16.94,51891,0
+LMB.US,D,20230501,000000,16.81,17.06,16.4,16.77,94500,0
+LMB.US,D,20230502,000000,16.81,17.3,16.3601,17.2,57622,0
+LMB.US,D,20230503,000000,17.2,17.63,17.1,17.26,62796,0
+LMB.US,D,20230504,000000,17.23,17.23,16.11,16.11,50256,0
+LMB.US,D,20230505,000000,16.26,17.12,16.26,17.04,75541,0
+LMB.US,D,20230508,000000,16.93,17.385,16.7,17.16,71110,0
+LMB.US,D,20230509,000000,17.98,20.6,17.98,20.21,332331,0
+LMB.US,D,20230510,000000,19.39,19.645,18.51,18.6,171580,0
+LMB.US,D,20230511,000000,18.5,19.565,18.36,19.32,114434,0
+LMB.US,D,20230512,000000,19.52,20.37,19.0801,19.36,93367,0
+LMB.US,D,20230515,000000,19.77,21.001,19.76,20.44,187632,0
+LMB.US,D,20230516,000000,20.44,20.785,20.0622,20.63,99240,0
+LMB.US,D,20230517,000000,20.74,20.74,20.2762,20.69,60197,0
+LMB.US,D,20230518,000000,20.75,22.2,20.6,21.82,182280,0
+LMB.US,D,20230519,000000,21.84,22.19,20.87,21.41,61834,0
+LMB.US,D,20230522,000000,21.72,22.09,20.5788,21.52,144814,0
+LMB.US,D,20230523,000000,21.56,21.89,21.16,21.3,66000,0
+LMB.US,D,20230524,000000,21.21,21.2394,20.57,21.03,71701,0
+LMB.US,D,20230525,000000,21.1,21.21,20.65,21.11,50200,0
+LMB.US,D,20230526,000000,21.28,21.6699,21.13,21.36,56433,0
+LMB.US,D,20230530,000000,21.97,21.97,19.92,20.38,137505,0
+LMB.US,D,20230531,000000,20.21,20.91,20.0893,20.83,40143,0
+LMB.US,D,20230601,000000,20.69,21.03,20,21.01,76299,0
+LMB.US,D,20230602,000000,21.3,22.1204,20.86,21.51,97346,0
+LMB.US,D,20230605,000000,21.51,22,21.01,21.72,88869,0
+LMB.US,D,20230606,000000,21.94,23.34,21.745,23,191715,0
+LMB.US,D,20230607,000000,23,23.5518,22.7401,23.5,164564,0
+LMB.US,D,20230608,000000,23.5,23.81,23.23,23.38,176718,0
+LMB.US,D,20230609,000000,23.53,23.53,22.175,22.51,96119,0
+LMB.US,D,20230612,000000,22.75,23.62,22.31,23.5,203166,0
+LMB.US,D,20230613,000000,23.69,23.98,22.96,22.98,143709,0
+LMB.US,D,20230614,000000,23.11,23.84,23,23.44,88897,0
+LMB.US,D,20230615,000000,23.58,23.8099,22.72,23.05,116783,0
+LMB.US,D,20230616,000000,23.11,24.69,23.11,24.09,307475,0
+LMB.US,D,20230620,000000,24.06,24.23,23.36,23.56,181770,0
+LMB.US,D,20230621,000000,23.77,24.8699,23.77,24.2,215527,0
+LMB.US,D,20230622,000000,24.45,24.5,23.6,23.9,176667,0
+LMB.US,D,20230623,000000,23.76,23.98,22,22.36,1366032,0
+LMB.US,D,20230626,000000,22.54,23.48,22.27,23.32,193341,0
+LMB.US,D,20230627,000000,23.48,24.4,23.3,24.17,224267,0
+LMB.US,D,20230628,000000,24.48,25.3425,24.13,25,208499,0
+LMB.US,D,20230629,000000,25.17,25.18,24.13,24.27,156441,0
+LMB.US,D,20230630,000000,24.7,25.14,24.37,24.73,128443,0
+LMB.US,D,20230703,000000,24.74,25.85,24.73,25.75,174915,0
+LMB.US,D,20230705,000000,26.03,26.75,25.2,25.28,254192,0
+LMB.US,D,20230706,000000,25.28,25.28,23.8,24.33,240212,0
+LMB.US,D,20230707,000000,24.46,26.68,24.4136,26.29,325659,0
+LMB.US,D,20230710,000000,26.39,26.465,25.4342,25.94,250616,0
+LMB.US,D,20230711,000000,26.09,26.255,24.57,25.81,193769,0
+LMB.US,D,20230712,000000,26.11,26.5,25.63,25.84,136353,0
+LMB.US,D,20230713,000000,26.08,26.7099,25.75,25.96,148231,0
+LMB.US,D,20230714,000000,26.29,26.91,26.025,26.78,166880,0
+LMB.US,D,20230717,000000,26.83,28.24,26.83,27.5,343289,0
+LMB.US,D,20230718,000000,28,28.17,26.62,27.03,243582,0
+LMB.US,D,20230719,000000,27.16,28.085,27.07,27.97,223245,0
+LMB.US,D,20230720,000000,28.12,28.12,25.84,26.24,241371,0
+LMB.US,D,20230721,000000,26.47,26.8441,25.06,25.13,188544,0
+LMB.US,D,20230724,000000,25.25,26.02,24.51,25,174063,0
+LMB.US,D,20230725,000000,25.14,25.81,24.14,25.29,172762,0
+LMB.US,D,20230726,000000,25.33,26,25.06,25.66,111135,0
+LMB.US,D,20230727,000000,25.98,26.28,24.02,24.6,181943,0
+LMB.US,D,20230728,000000,25.07,26.18,24.77,25.86,163492,0
+LMB.US,D,20230731,000000,25.86,26.64,25.0001,26.42,168080,0
+LMB.US,D,20230801,000000,26.55,27.48,26.51,27.34,136744,0
+LMB.US,D,20230802,000000,27.13,27.6899,26.46,27,154052,0
+LMB.US,D,20230803,000000,26.77,26.77,25.4,26.48,156111,0
+LMB.US,D,20230804,000000,26.59,27.685,26.0857,27.02,196807,0
+LMB.US,D,20230807,000000,27.4,27.4,25.06,26.47,284836,0
+LMB.US,D,20230808,000000,26.45,27.965,26.1965,27.45,265386,0
+LMB.US,D,20230809,000000,28.03,28.2,26.85,27.64,228225,0
+LMB.US,D,20230810,000000,32.55,33.86,30.66,33.68,757209,0
+LMB.US,D,20230811,000000,33.94,33.94,32.08,32.8,236784,0
+LMB.US,D,20230814,000000,32.78,33.2399,31.68,32.63,282600,0
+LMB.US,D,20230815,000000,32.73,33.58,32,33.44,204648,0
+LMB.US,D,20230816,000000,33.93,34.2,31.724,31.77,241181,0
+LMB.US,D,20230817,000000,31.89,32.61,29.74,30.01,328988,0
+LMB.US,D,20230818,000000,29.2,33.17,28.81,32.75,405009,0
+LMB.US,D,20230821,000000,33.305,35.77,33.15,35.09,387498,0
+LMB.US,D,20230822,000000,35.36,35.65,34.1042,34.62,208290,0
+LMB.US,D,20230823,000000,34.71,36.4399,34.12,35.89,262737,0
+LMB.US,D,20230824,000000,36.81,37.71,35.65,36.04,388540,0
+LMB.US,D,20230825,000000,36.05,36.37,31.73,33.4,518487,0
+LMB.US,D,20230828,000000,33.48,36.1999,32.75,35.77,317976,0
+LMB.US,D,20230829,000000,35.78,35.78,33.07,35.02,344914,0
+LMB.US,D,20230830,000000,35.65,36.89,34.4301,36.74,266758,0
+LMB.US,D,20230831,000000,36.91,37.3,36.01,36.13,200964,0
+LMB.US,D,20230901,000000,36.39,37.48,36.265,36.74,176585,0
+LMB.US,D,20230905,000000,36.94,37.08,35.13,35.35,226870,0
+LMB.US,D,20230906,000000,35.21,36.3599,34.175,34.46,172876,0
+LMB.US,D,20230907,000000,34.2,35.06,33.4372,34.95,184577,0
+LMB.US,D,20230908,000000,35.29,36.93,35.29,36.03,244878,0
+LMB.US,D,20230911,000000,36.17,36.64,34.5,35.17,278934,0
+LMB.US,D,20230912,000000,34.91,34.91,31.73,31.93,289984,0
+LMB.US,D,20230913,000000,32.05,33.12,31.2411,32.88,297913,0
+LMB.US,D,20230914,000000,33.25,34.3899,32.77,32.98,180234,0
+LMB.US,D,20230915,000000,33,33.34,31.83,32.01,216642,0
+LMB.US,D,20230918,000000,31.94,32.735,31.34,31.34,137520,0
+LMB.US,D,20230919,000000,31.33,32.1091,31.04,31.51,140922,0
+LMB.US,D,20230920,000000,31.52,32.173,31.28,31.53,98484,0
+LMB.US,D,20230921,000000,31.01,31.13,29.721,30.08,284800,0
+LMB.US,D,20230922,000000,30.02,30.62,29.1,29.53,278559,0
+LMB.US,D,20230925,000000,29.31,31.39,29.22,31,286820,0
+LMB.US,D,20230926,000000,30.55,31.3,30.0401,30.2,173971,0
+LMB.US,D,20230927,000000,30.26,32.2,30.25,31.57,183144,0
+LMB.US,D,20230928,000000,31.5,32.84,31.5,32,160424,0
+LMB.US,D,20230929,000000,32.32,32.5,31.67,31.73,422514,0
+LMB.US,D,20231002,000000,31.6,31.8781,30.16,30.5,242550,0
+LMB.US,D,20231003,000000,29.88,30.4084,28.2153,28.91,217916,0
+LMB.US,D,20231004,000000,28.3,29.87,28,29.29,160611,0
+LMB.US,D,20231005,000000,29.23,29.58,28,28.12,363176,0
+LMB.US,D,20231006,000000,28,29.49,27.84,29.28,169530,0
+LMB.US,D,20231009,000000,29.17,30.41,28.7622,30.21,135866,0
+LMB.US,D,20231010,000000,30.35,31.71,30.34,30.68,164673,0
+LMB.US,D,20231011,000000,30.59,31,29.29,29.97,200744,0
+LMB.US,D,20231012,000000,30.11,30.7,29.63,30.03,133126,0
+LMB.US,D,20231013,000000,30.12,30.12,28.1,28.5,138320,0
+LMB.US,D,20231016,000000,28.77,30.2134,28.77,29.9,124733,0
+LMB.US,D,20231017,000000,29.85,30.69,29.65,29.94,164642,0
+LMB.US,D,20231018,000000,29.79,30.11,29.255,29.37,179972,0
+LMB.US,D,20231019,000000,29.38,30.08,28.68,28.81,160274,0
+LMB.US,D,20231020,000000,28.64,29.94,28.25,29.3,592303,0
+LMB.US,D,20231023,000000,28.83,29.04,26.76,28.59,196506,0
+LMB.US,D,20231024,000000,29.27,29.832,28.75,28.96,98286,0
+LMB.US,D,20231025,000000,28.7,29.25,28.31,28.52,91854,0
+LMB.US,D,20231026,000000,28.43,29.45,28.2,28.61,118535,0
+LMB.US,D,20231027,000000,28.81,28.81,27.45,28.17,86071,0
+LMB.US,D,20231030,000000,28.65,29.205,28.21,28.885,102740,0
+LMB.US,D,20231031,000000,28.78,29.99,28.72,29.8,106029,0
+LMB.US,D,20231101,000000,29.78,30.09,29.06,30.02,131712,0
+LMB.US,D,20231102,000000,31.15,31.15,29.85,30.57,124117,0
+LMB.US,D,20231103,000000,31.5,31.51,29.855,30.17,130735,0
+LMB.US,D,20231106,000000,30.17,30.33,29.5,30.28,103237,0
+LMB.US,D,20231107,000000,31.04,31.1,30.13,30.34,249353,0
+LMB.US,D,20231108,000000,30.67,30.85,29.55,29.94,132575,0
+LMB.US,D,20231109,000000,31.78,35.79,31.18,35.29,472849,0
+LMB.US,D,20231110,000000,35.29,37.025,34.75,36.27,221866,0
+LMB.US,D,20231113,000000,36.41,36.41,34.5501,35.34,264336,0
+LMB.US,D,20231114,000000,36.96,38.83,36.2182,38.55,327467,0
+LMB.US,D,20231115,000000,39.23,40.85,38.55,39.42,251832,0
+LMB.US,D,20231116,000000,39.43,39.8699,38.765,39.37,100142,0
+LMB.US,D,20231117,000000,40.65,40.65,38.65,39.87,114168,0
+LMB.US,D,20231120,000000,39.98,39.99,38.47,39.05,110327,0
+LMB.US,D,20231121,000000,38.97,39.2999,38.43,38.59,107357,0
+LMB.US,D,20231122,000000,38.82,40.36,38.6,40.25,149161,0
+LMB.US,D,20231124,000000,40.48,41.02,40.1,40.48,93088,0
+LMB.US,D,20231127,000000,40.22,40.39,39.215,39.73,122501,0
+LMB.US,D,20231128,000000,39.94,39.94,38.3,38.86,93317,0
+LMB.US,D,20231129,000000,39.1,39.69,37.33,37.72,141718,0
+LMB.US,D,20231130,000000,37.53,38.4309,37.11,38.12,85969,0
+LMB.US,D,20231201,000000,38.25,39.99,37.876,39.91,121982,0
+LMB.US,D,20231204,000000,39.44,41.22,39.19,40.59,217650,0
+LMB.US,D,20231205,000000,40.57,41,39.5142,40.78,89154,0
+LMB.US,D,20231206,000000,41.5,41.745,39.86,40.21,117861,0
+LMB.US,D,20231207,000000,40.75,40.75,39.5174,40.27,115515,0
+LMB.US,D,20231208,000000,40.27,42.22,40.27,41.96,179124,0
+LMB.US,D,20231211,000000,42.21,42.34,41.2667,41.48,141187,0
+LMB.US,D,20231212,000000,41.51,42.3,41.37,42.04,95049,0
+LMB.US,D,20231213,000000,42.46,43.33,41.1,43.22,125233,0
+LMB.US,D,20231214,000000,43.99,44.6967,42.81,44.25,149374,0
+LMB.US,D,20231215,000000,44.69,44.69,42.1901,43.21,178295,0
+LMB.US,D,20231218,000000,43.21,43.9026,42.48,43.26,91683,0
+LMB.US,D,20231219,000000,43.54,44.4899,43.3,43.9,87698,0
+LMB.US,D,20231220,000000,44.18,45.39,43.63,43.68,145097,0
+LMB.US,D,20231221,000000,44.64,44.7,43.515,44.47,89188,0
+LMB.US,D,20231222,000000,44.47,45.0715,44.02,44.65,78134,0
+LMB.US,D,20231226,000000,44.65,45.1219,43.91,44.87,86946,0
+LMB.US,D,20231227,000000,44.8,46.3199,44.5309,46.11,154118,0
+LMB.US,D,20231228,000000,46.15,46.6096,45.5,45.85,107700,0
+LMB.US,D,20231229,000000,45.9,46.3,44.5701,45.47,158422,0
+LMB.US,D,20240102,000000,45.33,45.95,43.8001,43.95,205644,0
+LMB.US,D,20240103,000000,43,43.18,41.09,41.45,188184,0
+LMB.US,D,20240104,000000,41.57,43.905,41.45,42.86,161900,0
+LMB.US,D,20240105,000000,42.5,44.23,41.83,42.27,135179,0
+LMB.US,D,20240108,000000,42.75,43.31,42.36,42.52,132284,0
+LMB.US,D,20240109,000000,41.76,41.76,39.6882,41.1,155154,0
+LMB.US,D,20240110,000000,40.84,41.2,39,39.76,222444,0
+LMB.US,D,20240111,000000,39.28,39.9734,38.82,39.8,166011,0
+LMB.US,D,20240112,000000,40.36,40.934,39.3,39.58,90805,0
+LMB.US,D,20240116,000000,39.5,39.5,36.4811,37.77,255226,0
+LMB.US,D,20240117,000000,37.03,37.4,35.52,36.72,211130,0
+LMB.US,D,20240118,000000,36.82,37.4,35.235,36.44,194355,0
+LMB.US,D,20240119,000000,36.48,38.16,35.53,37.89,449568,0
+LMB.US,D,20240122,000000,37.52,38.9,37.1601,38.9,174870,0
+LMB.US,D,20240123,000000,39,39.74,38.51,39.45,192098,0
+LMB.US,D,20240124,000000,39.8,40.17,38.9901,40.08,218667,0
+LMB.US,D,20240125,000000,40.7,42,40.66,41.51,135980,0
+LMB.US,D,20240126,000000,41.89,42.23,41.38,42.21,98918,0
+LMB.US,D,20240129,000000,41.82,42.99,41.21,42.71,115443,0
+LMB.US,D,20240130,000000,42.5,43.52,42.285,42.84,128936,0
+LMB.US,D,20240131,000000,42.84,44.125,42.2536,43,158071,0
+LMB.US,D,20240201,000000,43.29,44.04,42.7,43.29,91179,0
+LMB.US,D,20240202,000000,42.95,43.6,42.1,43.38,158165,0
+LMB.US,D,20240205,000000,43.21,43.35,42.55,42.67,84959,0
+LMB.US,D,20240206,000000,42.53,42.82,41.72,42.56,123057,0
+LMB.US,D,20240207,000000,42.71,42.755,42.02,42.34,111040,0
+LMB.US,D,20240208,000000,42.15,43.81,42.14,42.9,81508,0
+LMB.US,D,20240209,000000,42.93,44.97,42.93,44.81,110999,0
+LMB.US,D,20240212,000000,44.82,45.357,44.22,44.51,130314,0
+LMB.US,D,20240213,000000,42.64,43.22,40.01,42.17,246803,0
+LMB.US,D,20240214,000000,42.95,44.77,42.42,44.77,89075,0
+LMB.US,D,20240215,000000,45.2,45.91,44.02,45.22,107946,0
+LMB.US,D,20240216,000000,44.68,45.6,43.2769,44.48,77663,0
+LMB.US,D,20240220,000000,43.65,43.65,42.073,42.43,142284,0
+LMB.US,D,20240221,000000,42.08,42.09,40.56,41.42,124584,0
+LMB.US,D,20240222,000000,41.89,42.1276,40.36,40.45,125377,0
+LMB.US,D,20240223,000000,40.05,42.4554,39.9826,42.19,197082,0
+LMB.US,D,20240226,000000,42.58,46.55,42.3267,46,193681,0
+LMB.US,D,20240227,000000,46.1,47.9,46.1,47.72,156556,0
+LMB.US,D,20240228,000000,47.15,49.56,47.1,48.24,265288,0
+LMB.US,D,20240229,000000,49.37,50.44,48.8175,49.24,130396,0
+LMB.US,D,20240301,000000,49.69,51.26,48.8201,50.98,138411,0
+LMB.US,D,20240304,000000,51.74,52.9099,50.67,51.85,173134,0
+LMB.US,D,20240305,000000,51.85,52.96,50.7501,51.76,295679,0
+LMB.US,D,20240306,000000,52.09,52.19,48.2601,48.7,230526,0
+LMB.US,D,20240307,000000,49.41,50.41,48.73,49.62,165261,0
+LMB.US,D,20240308,000000,50.29,52.645,50.29,51.24,105739,0
+LMB.US,D,20240311,000000,50.98,50.98,47.5414,48.85,143360,0
+LMB.US,D,20240312,000000,49.04,50.5693,48.74,49.62,211213,0
+LMB.US,D,20240313,000000,50.5,51,48.47,49.76,233592,0
+LMB.US,D,20240314,000000,44.8,46.47,39.56,41.67,1061101,0
+LMB.US,D,20240315,000000,41.37,43.33,41,41.25,639404,0
+LMB.US,D,20240318,000000,41.99,43.865,41.43,42.29,257738,0
+LMB.US,D,20240319,000000,41.65,42.265,39.8501,41.72,162490,0
+LMB.US,D,20240320,000000,41.57,44.32,41.35,43.94,155870,0
+LMB.US,D,20240321,000000,44.24,44.85,43.32,44.43,137614,0
+LMB.US,D,20240322,000000,43.99,44.5203,43.05,43.06,112483,0
+LMB.US,D,20240325,000000,43.4,43.4,41.97,42.29,87860,0
+LMB.US,D,20240326,000000,42.22,42.9133,41.81,42.37,155334,0
+LMB.US,D,20240327,000000,42.67,43.06,40.6,41.61,196480,0
+LMB.US,D,20240328,000000,41.61,42.3704,40.8572,41.42,229524,0
+LMB.US,D,20240401,000000,41.44,42.7299,41.43,41.44,107163,0
+LMB.US,D,20240402,000000,41.01,41.01,39.79,40.51,93413,0
+LMB.US,D,20240403,000000,39.98,41.725,39.97,41.47,80441,0
+LMB.US,D,20240404,000000,42.02,42.3854,40.59,40.6,73927,0
+LMB.US,D,20240405,000000,40.65,43.7,40.65,43.05,141230,0
+LMB.US,D,20240408,000000,41.06,41.06,40.7825,41.06,252411,0
+LMB.US,D,20240409,000000,41,41.32,39.7,40.91,147279,0
+LMB.US,D,20240410,000000,39.37,40.68,38.03,39.6,162220,0
+LMB.US,D,20240411,000000,39.51,40.67,39.2227,40.64,91222,0
+LMB.US,D,20240412,000000,40.29,41.17,39.33,39.53,101498,0
+LMB.US,D,20240415,000000,39.03,40.2,38.92,39.02,90600,0
+LMB.US,D,20240416,000000,38.75,39.685,38.3929,39.3,67254,0
+LMB.US,D,20240417,000000,40.02,40.64,39.26,39.32,173650,0
+LMB.US,D,20240418,000000,39.29,41.55,39.2821,40.02,114620,0
+LMB.US,D,20240419,000000,39.72,40.72,38.7,39.24,295157,0
+LMB.US,D,20240422,000000,39.52,40.21,38.865,39.77,76454,0
+LMB.US,D,20240423,000000,39.63,42.3,39.63,42.21,117847,0
+LMB.US,D,20240424,000000,42.25,42.99,41.96,42.51,119687,0
+LMB.US,D,20240425,000000,41.23,43.1,41.03,42.87,228034,0
+LMB.US,D,20240426,000000,43.05,44.725,43,44.45,151681,0
+LMB.US,D,20240429,000000,44.74,46.76,44.36,46.19,238479,0
+LMB.US,D,20240430,000000,46.15,46.9599,45.289,45.33,135666,0
+LMB.US,D,20240501,000000,45.13,46.2,44.275,45.43,119870,0
+LMB.US,D,20240502,000000,46.13,46.13,44.42,44.85,100447,0
+LMB.US,D,20240503,000000,45.43,46.34,44.9,45.31,127540,0
+LMB.US,D,20240506,000000,45.65,46.97,45.65,46.47,101879,0
+LMB.US,D,20240507,000000,46.3,48.6,46.3,48.21,334979,0
+LMB.US,D,20240508,000000,48.17,48.65,47.93,48.38,197735,0
+LMB.US,D,20240509,000000,47.72,49.1499,43.78,47.67,404653,0
+LMB.US,D,20240510,000000,48.08,51.7599,47.8,51.39,160827,0
+LMB.US,D,20240513,000000,51.7,52.08,49.75,50.47,268951,0
+LMB.US,D,20240514,000000,50.47,50.81,49.59,50.17,189270,0
+LMB.US,D,20240515,000000,50.5,51.065,49.965,50.66,188546,0
+LMB.US,D,20240516,000000,50.25,50.56,48.36,48.36,124857,0
+LMB.US,D,20240517,000000,48.71,48.71,47.22,47.74,163660,0
+LMB.US,D,20240520,000000,47.66,48.72,47.415,48.5,104911,0
+LMB.US,D,20240521,000000,49.58,53.94,49.35,53.53,259994,0
+LMB.US,D,20240522,000000,53.46,56.45,52,55.95,361399,0
+LMB.US,D,20240523,000000,57.29,58.15,55.28,55.9,256826,0
+LMB.US,D,20240524,000000,56.68,58.82,56.225,58.01,132542,0
+LMB.US,D,20240528,000000,58.17,58.63,57.21,58.43,136634,0
+LMB.US,D,20240529,000000,57.79,58.355,57.13,57.64,71147,0
+LMB.US,D,20240530,000000,58.31,59.96,57.6966,58.8,111315,0
+LMB.US,D,20240531,000000,58.8,59.25,55.94,57.08,104368,0
+LMB.US,D,20240603,000000,57.88,58.68,55.48,55.63,104277,0
+LMB.US,D,20240604,000000,55.04,55.04,52.9101,54.01,164628,0
+LMB.US,D,20240605,000000,53.76,56.12,53.285,55.77,79127,0
+LMB.US,D,20240606,000000,55.61,57.3,55.56,56.87,120657,0
+LMB.US,D,20240607,000000,56.64,58.09,55.5128,57.39,98735,0
+LMB.US,D,20240610,000000,57.11,58,56.45,56.86,114070,0
+LMB.US,D,20240611,000000,56.24,57.68,55.54,56.99,182585,0
+LMB.US,D,20240612,000000,58.99,60.48,57.4,59.65,156003,0
+LMB.US,D,20240613,000000,59.5,60.12,58.1877,59.76,127413,0
+LMB.US,D,20240614,000000,59.08,59.08,56.09,56.22,120089,0
+LMB.US,D,20240617,000000,55.37,56.34,53.1,54.47,141556,0
+LMB.US,D,20240618,000000,54.82,57.82,54.02,57.09,91563,0
+LMB.US,D,20240620,000000,57.49,57.79,54.26,55.14,89810,0
+LMB.US,D,20240621,000000,54.93,55.25,53.54,54.06,150558,0
+LMB.US,D,20240624,000000,54.1,57.3075,53.66,56.95,110240,0
+LMB.US,D,20240625,000000,57.41,58.05,56.48,57.93,96357,0
+LMB.US,D,20240626,000000,57.1,57.77,55.59,56.26,126173,0
+LMB.US,D,20240627,000000,55.34,57.53,55.34,56.72,77804,0
+LMB.US,D,20240628,000000,57.03,58.865,55.84,56.93,616902,0
+LMB.US,D,20240701,000000,56.93,57.6415,54.52,54.94,97155,0
+LMB.US,D,20240702,000000,54.84,56.05,54.55,55.91,73270,0
+LMB.US,D,20240703,000000,56.1,57.37,55.71,57.37,47685,0
+LMB.US,D,20240705,000000,56.95,57.59,54.82,55.71,111837,0
+LMB.US,D,20240708,000000,56.27,58.1799,55.99,56.92,118154,0
+LMB.US,D,20240709,000000,56.94,57.4996,56.33,56.75,62098,0
+LMB.US,D,20240710,000000,57,58.74,56.0403,58.48,131222,0
+LMB.US,D,20240711,000000,59.75,62.39,58.1,62,203154,0
+LMB.US,D,20240712,000000,63.53,63.53,60.53,60.89,147320,0
+LMB.US,D,20240715,000000,61.7,64.77,60.6,64.24,233602,0
+LMB.US,D,20240716,000000,64.45,65.93,62.1001,65.39,323556,0
+LMB.US,D,20240717,000000,65.21,66.64,59.61,59.88,245917,0
+LMB.US,D,20240718,000000,60.51,63.43,57.821,59.64,235896,0
+LMB.US,D,20240719,000000,60.17,62.528,59.29,60.29,666981,0
+LMB.US,D,20240722,000000,61.13,63,59.08,61.33,166787,0
+LMB.US,D,20240723,000000,61.33,64.5,60.6893,63.86,152955,0
+LMB.US,D,20240724,000000,63.53,64.99,60.13,60.13,144909,0
+LMB.US,D,20240725,000000,59.64,60.64,56.63,59.32,130242,0
+LMB.US,D,20240726,000000,60.96,63.96,60.96,63.75,125157,0
+LMB.US,D,20240729,000000,64.51,65.34,60.02,60.06,95319,0
+LMB.US,D,20240730,000000,59.8,61.51,58.7101,59.8,156226,0
+LMB.US,D,20240731,000000,61.53,64.375,60.61,63.72,134258,0
+LMB.US,D,20240801,000000,63.76,64.85,58.57,59.55,175951,0
+LMB.US,D,20240802,000000,56.1,57.19,53.01,55.43,292222,0
+LMB.US,D,20240805,000000,50.08,54.11,48.17,52.49,260848,0
+LMB.US,D,20240806,000000,55.35,57.58,53.785,56.25,226382,0
+LMB.US,D,20240807,000000,58.88,62,58.18,59.79,364061,0
+LMB.US,D,20240808,000000,60.76,63.61,59.09,61.47,164667,0
+LMB.US,D,20240809,000000,61.71,61.86,57.97,59.31,203454,0
+LMB.US,D,20240812,000000,59.9,60.42,56.87,57.16,157698,0
+LMB.US,D,20240813,000000,57.68,60.02,57.68,59.86,252612,0
+LMB.US,D,20240814,000000,60.12,60.74,57.33,59.27,164670,0
+LMB.US,D,20240815,000000,60.77,60.81,58,59.12,148773,0
+LMB.US,D,20240816,000000,59.25,60.32,58.435,59.58,198194,0
+LMB.US,D,20240819,000000,59.59,61.24,59.08,60.38,151354,0
+LMB.US,D,20240820,000000,60.34,60.85,58.91,59.87,85681,0
+LMB.US,D,20240821,000000,60.33,62.24,59.84,62.19,69562,0
+LMB.US,D,20240822,000000,62.48,63.27,61.69,62.25,90706,0
+LMB.US,D,20240823,000000,62.98,65.72,62.43,65.36,135819,0
+LMB.US,D,20240826,000000,65.77,66.065,62.575,64.81,112241,0
+LMB.US,D,20240827,000000,64.54,65.925,63.37,65.24,74322,0
+LMB.US,D,20240828,000000,65.28,65.28,62.9,63.98,123620,0
+LMB.US,D,20240829,000000,64.03,65.225,63.29,64.54,70478,0
+LMB.US,D,20240830,000000,65.48,65.86,64.09,64.63,222966,0
+LMB.US,D,20240903,000000,64.23,65.15,59.6759,60.36,150488,0
+LMB.US,D,20240904,000000,59.78,64.7,59.59,63.97,145768,0
+LMB.US,D,20240905,000000,64.08,64.3,60.96,61.94,83313,0
+LMB.US,D,20240906,000000,61.94,62.32,60.27,60.93,70282,0
+LMB.US,D,20240909,000000,61.71,65.509,61.71,64.47,107980,0
+LMB.US,D,20240910,000000,65.24,66.89,64.405,66.64,116058,0
+LMB.US,D,20240911,000000,66.64,68.9399,64.91,68.55,143279,0
+LMB.US,D,20240912,000000,69,73.37,68.835,71.11,191133,0
+LMB.US,D,20240913,000000,72.22,72.9,70.8101,71.99,86501,0
+LMB.US,D,20240916,000000,72.5,76.21,71.56,72.23,176104,0
+LMB.US,D,20240917,000000,73.04,75.15,71.87,73.53,104365,0
+LMB.US,D,20240918,000000,73.5,75.85,72.2844,74.38,115737,0
+LMB.US,D,20240919,000000,76.4,77.75,75,77.07,272691,0
+LMB.US,D,20240920,000000,77.27,80.6213,77.27,80.02,418027,0
+LMB.US,D,20240923,000000,80.15,82.21,75.85,76.31,158109,0
+LMB.US,D,20240924,000000,76.14,76.47,71.41,73.83,221861,0
+LMB.US,D,20240925,000000,74.06,76.84,73.305,74.55,137315,0
+LMB.US,D,20240926,000000,75.96,76.525,74.11,74.43,91837,0
+LMB.US,D,20240927,000000,74.72,76.18,73.2769,74.72,56400,0
+LMB.US,D,20240930,000000,74.87,77.25,74.5349,75.76,137344,0
+LMB.US,D,20241001,000000,75.64,75.92,73.22,74.29,75005,0
+LMB.US,D,20241002,000000,73.98,77.01,73.13,77,100073,0
+LMB.US,D,20241003,000000,77,77.79,76.275,77.25,144684,0
+LMB.US,D,20241004,000000,78.2,78.85,76.13,77.38,78392,0
+LMB.US,D,20241007,000000,77.17,78.69,76.51,77.74,74564,0
+LMB.US,D,20241008,000000,78.05,78.99,75.265,76.73,131383,0
+LMB.US,D,20241009,000000,76.75,78.09,76.035,78.08,92724,0
+LMB.US,D,20241010,000000,77.11,80.28,76.04,79.87,128164,0
+LMB.US,D,20241011,000000,80.38,82.31,79.62,82.11,159952,0
+LMB.US,D,20241014,000000,82.75,86.9967,82.47,84.74,202290,0
+LMB.US,D,20241015,000000,84.74,85.47,79.5791,81.74,161628,0
+LMB.US,D,20241016,000000,82.95,85.25,82.47,83.36,113419,0
+LMB.US,D,20241017,000000,81.29,83.67,80.15,81.43,158814,0
+LMB.US,D,20241018,000000,81.62,82.36,80.39,81.71,145257,0
+LMB.US,D,20241021,000000,82.67,83.2376,81.3,82.08,95952,0
+LMB.US,D,20241022,000000,81.87,81.87,79.78,80.89,72938,0
+LMB.US,D,20241023,000000,80.22,81.47,79,81.13,79028,0
+LMB.US,D,20241024,000000,81.03,82,80.22,81.09,74729,0
+LMB.US,D,20241025,000000,81.59,81.9999,76.2801,77.15,135325,0
+LMB.US,D,20241028,000000,78,80.435,77.17,77.31,121008,0
+LMB.US,D,20241029,000000,76.5,78.84,75.78,78.78,81346,0
+LMB.US,D,20241030,000000,78.66,79.87,77.9682,78.45,65328,0
+LMB.US,D,20241031,000000,77.86,78.9492,75.15,75.97,91414,0
+LMB.US,D,20241101,000000,76.79,78.94,75.845,76.34,85756,0
+LMB.US,D,20241104,000000,76.29,77.42,73.35,73.58,168728,0
+LMB.US,D,20241105,000000,74.17,78.3422,74.17,77.79,134625,0
+LMB.US,D,20241106,000000,82.67,95.26,80.372,93.79,456601,0
+LMB.US,D,20241107,000000,93.98,95.22,90.62,93.75,211792,0
+LMB.US,D,20241108,000000,94.8,97.4,93.23,96.94,154416,0
+LMB.US,D,20241111,000000,97.49,98.36,92.36,94.325,147119,0
+LMB.US,D,20241112,000000,93.78,95.2775,91.7758,93.37,106905,0
+LMB.US,D,20241113,000000,93.75,94.23,90.46,91.26,88051,0
+LMB.US,D,20241114,000000,90,92.67,88.39,88.81,148217,0
+LMB.US,D,20241115,000000,89.16,92.45,85.65,92.09,125090,0
+LMB.US,D,20241118,000000,92.1,95.5861,92.1,93.9,126827,0
+LMB.US,D,20241119,000000,93.24,99.97,92.7226,99.42,135370,0
+LMB.US,D,20241120,000000,99.81,100.61,95.1559,96.88,80731,0
+LMB.US,D,20241121,000000,97.49,102.3296,97.49,99,144294,0
+LMB.US,D,20241122,000000,99.8,103.2,98.19,102.64,101001,0
+LMB.US,D,20241125,000000,103.76,104.98,101.49,102.49,192024,0
+LMB.US,D,20241126,000000,101.67,104.4288,99.99,102.03,102640,0
+LMB.US,D,20241127,000000,103.05,103.05,98.36,98.76,73946,0
+LMB.US,D,20241129,000000,100.51,102.73,98.97,99.49,49013,0
+LMB.US,D,20241202,000000,100.53,107,100.53,102.75,132648,0
+LMB.US,D,20241203,000000,102.28,104.27,100.387,102.77,91743,0
+LMB.US,D,20241204,000000,102.64,103.82,100.68,102.06,70395,0
+LMB.US,D,20241205,000000,102.14,103.315,99.7,100.08,74503,0
+LMB.US,D,20241206,000000,100.27,100.57,96.67,98.03,146951,0
+LMB.US,D,20241209,000000,98.44,98.44,92.2601,93.63,127829,0
+LMB.US,D,20241210,000000,93.39,95.205,92.06,93.69,139391,0
+LMB.US,D,20241211,000000,95.43,98.34,94.54,96.88,111533,0
+LMB.US,D,20241212,000000,98.2,99.39,93.63,94.5,108965,0
+LMB.US,D,20241213,000000,93.82,96.98,92.7601,94.33,70789,0
+LMB.US,D,20241216,000000,94.52,97.47,93,93.17,103082,0
+LMB.US,D,20241217,000000,92.1,94.2499,89.14,90.61,151860,0
+LMB.US,D,20241218,000000,91.42,92.87,84.59,85.45,125468,0
+LMB.US,D,20241219,000000,86.54,89.85,86.24,88.7,181560,0
+LMB.US,D,20241220,000000,87.04,91.4199,86,89.76,237569,0
+LMB.US,D,20241223,000000,89.46,91.1569,87.46,87.56,98938,0
+LMB.US,D,20241224,000000,87.26,88.08,86.2033,88.01,49855,0
+LMB.US,D,20241226,000000,87.9,88.75,86.67,88.38,67135,0
+LMB.US,D,20241227,000000,87.56,87.91,84.03,85.9,85488,0
+LMB.US,D,20241230,000000,84.08,87.67,82.75,86.54,138781,0
+LMB.US,D,20241231,000000,87.58,87.98,84.31,85.54,127832,0
+LMB.US,D,20250102,000000,86.54,89.99,86,88.72,86484,0
+LMB.US,D,20250103,000000,89.22,94.28,89.22,94.12,120505,0
+LMB.US,D,20250106,000000,94.91,98.57,94.5,97.84,150573,0
+LMB.US,D,20250107,000000,97.71,98.344,90.1516,94.45,238900,0
+LMB.US,D,20250108,000000,93.3,98.19,91.78,97.17,201179,0
+LMB.US,D,20250110,000000,95.25,96.67,92.0001,96.1,172374,0
+LMB.US,D,20250113,000000,94.4,98.4,90.73,97.33,109044,0
+LMB.US,D,20250114,000000,99.15,100.99,96.7867,100.28,104557,0
+LMB.US,D,20250115,000000,100.44,100.46,85.892,93.44,464429,0
+LMB.US,D,20250116,000000,92.74,96.57,92.14,94.41,247706,0
+LMB.US,D,20250117,000000,95.5,96.33,91.28,93.19,632169,0
+LMB.US,D,20250121,000000,95,100,93.84,99.56,298612,0
+LMB.US,D,20250122,000000,100.42,105.72,99.87,104.65,188269,0
+LMB.US,D,20250123,000000,102.9,105.61,97.48,105.33,178000,0
+LMB.US,D,20250124,000000,105.99,106.0451,99.83,102.44,127238,0
+LMB.US,D,20250127,000000,98.19,98.19,86.19,90,280984,0
+LMB.US,D,20250128,000000,90.15,92.5793,88.175,92.17,228956,0
+LMB.US,D,20250129,000000,93.42,97.62,91.88,95.91,150491,0
+LMB.US,D,20250130,000000,98.24,101.645,97.1,99.85,143634,0
+LMB.US,D,20250131,000000,99.89,100,92,92.48,196210,0
+LMB.US,D,20250203,000000,88.79,91.6,87.8387,89.87,96152,0
+LMB.US,D,20250204,000000,91.29,96.6,90.11,96.48,138430,0
+LMB.US,D,20250205,000000,97.52,101.5999,96.74,100.78,189851,0
+LMB.US,D,20250206,000000,100.91,102.73,100.08,102,99119,0
+LMB.US,D,20250207,000000,102.17,103.89,97.41,97.69,137678,0
+LMB.US,D,20250210,000000,97.94,100.952,96.84,98.34,90864,0
+LMB.US,D,20250211,000000,96.42,96.42,91.71,94.01,84846,0
+LMB.US,D,20250212,000000,91.62,93.69,91,91.44,119540,0
+LMB.US,D,20250213,000000,92.27,94.69,87.55,90.73,138042,0
+LMB.US,D,20250214,000000,90.79,92.07,89.44,91.23,130762,0
+LMB.US,D,20250218,000000,91.15,93.59,81.29,85.49,324229,0
+LMB.US,D,20250219,000000,85.48,86.8849,83.26,86.28,190215,0
+LMB.US,D,20250220,000000,85.96,85.96,82.25,83.35,159016,0
+LMB.US,D,20250221,000000,85.05,86.53,79.03,80.13,182747,0
+LMB.US,D,20250224,000000,81.05,81.05,76.0965,78.91,255719,0
+LMB.US,D,20250225,000000,78.95,82.79,78,81.32,137871,0
+LMB.US,D,20250226,000000,82.59,85.26,82.41,82.99,117993,0
+LMB.US,D,20250227,000000,82.68,85.125,78.57,78.57,199381,0
+LMB.US,D,20250228,000000,78.51,83.23,77.07,83,161928,0
+LMB.US,D,20250303,000000,83.88,83.88,76.345,77.1,122680,0
+LMB.US,D,20250304,000000,75.06,76.595,71.67,74.23,303332,0
+LMB.US,D,20250305,000000,74.54,77.8923,72.8,77.43,232598,0
+LMB.US,D,20250306,000000,75.55,76.615,72.14,73.04,137213,0
+LMB.US,D,20250307,000000,72.41,74.44,68.35,72.69,164744,0
+LMB.US,D,20250310,000000,69.63,70.3384,66.3002,68.92,244154,0
+LMB.US,D,20250311,000000,72.17,82,68.7061,79.69,414458,0
+LMB.US,D,20250312,000000,82.21,84.95,75.12,76.3,450731,0
+LMB.US,D,20250313,000000,75.51,76.435,70.94,73.3,275453,0
+LMB.US,D,20250314,000000,75.56,76.72,73.73,76.51,210627,0
+LMB.US,D,20250317,000000,75.52,77.24,75,75,139843,0
+LMB.US,D,20250318,000000,74.76,76.02,72.9057,75.03,158345,0
+LMB.US,D,20250319,000000,75.26,79.87,74.58,79.73,184584,0
+LMB.US,D,20250320,000000,79.73,83.19,79.2,81.92,277458,0
+LMB.US,D,20250321,000000,79.95,83.1199,78.7083,82.85,396196,0
+LMB.US,D,20250324,000000,84.51,86.99,84.355,85.21,240296,0
+LMB.US,D,20250325,000000,84.38,85.05,80.08,81.95,267022,0
+LMB.US,D,20250326,000000,81.62,82.865,78.28,81.29,306798,0
+LMB.US,D,20250327,000000,79.64,80.99,77.16,78.64,240892,0
+LMB.US,D,20250328,000000,78.6,79.055,74.43,76.26,195358,0
+LMB.US,D,20250331,000000,74.39,74.9699,71.0919,74.47,431614,0
+LMB.US,D,20250401,000000,73.66,76.24,71.55,75.21,191135,0
+LMB.US,D,20250402,000000,73.11,77.1633,73.11,76.45,194027,0
+LMB.US,D,20250403,000000,70.91,74.3199,70.665,73.18,203458,0
+LMB.US,D,20250404,000000,69.35,71.9899,66.9875,69.3,297240,0
+LMB.US,D,20250407,000000,65.4,73.99,63.02,71.05,275785,0
+LMB.US,D,20250408,000000,76.46,76.97,69.04,71.04,173006,0
+LMB.US,D,20250409,000000,70.6,81.2,70.37,77.59,232793,0
+LMB.US,D,20250410,000000,75.51,78.6,74.95,77.65,157127,0
+LMB.US,D,20250411,000000,77.99,81.555,75.02,80.63,224373,0
+LMB.US,D,20250414,000000,79.54,82.16,79.01,80.17,157554,0
+LMB.US,D,20250415,000000,80.07,81.89,79.4,79.88,193462,0
+LMB.US,D,20250416,000000,80.07,86.38,79.45,85.16,449448,0
+LMB.US,D,20250417,000000,85.12,87.91,84.79,86.6,764521,0
+LMB.US,D,20250421,000000,85.94,86.5,80.35,82.15,538918,0
+LMB.US,D,20250422,000000,83.4,88.9114,83.4,87.47,254740,0
+LMB.US,D,20250423,000000,90.28,94.44,89.36,91.01,316052,0
+LMB.US,D,20250424,000000,90.94,94.63,90.221,93.35,233007,0
+LMB.US,D,20250425,000000,93.35,94.39,90.92,92.76,152005,0
+LMB.US,D,20250428,000000,93.25,94,89.825,92.05,209534,0
+LMB.US,D,20250429,000000,91.87,93.434,90.3,92.53,164361,0
+LMB.US,D,20250430,000000,90.33,95.86,88.03,95.74,258782,0
+LMB.US,D,20250501,000000,97.28,99.2992,96.1101,98.83,246074,0
+LMB.US,D,20250502,000000,100,105.585,99.775,103.2,370919,0
+LMB.US,D,20250505,000000,102.53,105,102.25,103.33,330872,0
+LMB.US,D,20250506,000000,106.02,118.11,105.0001,114.69,469589,0
+LMB.US,D,20250507,000000,116,120.49,113.1301,120.44,309490,0
+LMB.US,D,20250508,000000,122.755,122.755,116.41,119.94,397277,0
+LMB.US,D,20250509,000000,122.125,122.37,119.01,122.37,166521,0
+LMB.US,D,20250512,000000,126.5,128.17,121.1868,123.18,192045,0
+LMB.US,D,20250513,000000,122.84,124.12,120,122.17,248760,0
+LMB.US,D,20250514,000000,123,124.54,121.385,122.82,254370,0
+LMB.US,D,20250515,000000,122.82,124.48,121.94,122.54,155855,0
+LMB.US,D,20250516,000000,122.63,125.32,122.63,125.15,105639,0
+LMB.US,D,20250519,000000,124.48,127.45,122.7201,127.24,128883,0
+LMB.US,D,20250520,000000,127.59,129,126.66,128.4,122610,0
+LMB.US,D,20250521,000000,125.69,129.4,125.2901,127,130655,0
+LMB.US,D,20250522,000000,125.64,128.8382,124.22,125.62,151212,0
+LMB.US,D,20250523,000000,124.95,129.395,124.71,127.95,114942,0
+LMB.US,D,20250527,000000,129.53,136.045,129.085,134.8,356420,0
+LMB.US,D,20250528,000000,135.22,135.23,124.21,125.5,253804,0
+LMB.US,D,20250529,000000,126.61,127.77,124.945,127.11,197743,0
+LMB.US,D,20250530,000000,126.96,128.605,125.62,128.22,120191,0
+LMB.US,D,20250602,000000,131.03,133.275,128.22,133.16,122981,0
+LMB.US,D,20250603,000000,133.93,137.045,131.575,134.97,209312,0
+LMB.US,D,20250604,000000,135.55,136.7354,130.82,132.41,105281,0
+LMB.US,D,20250605,000000,132.2,134.505,130.77,134.12,139696,0
+LMB.US,D,20250606,000000,136.13,136.7699,133.37,135.23,169802,0
+LMB.US,D,20250609,000000,136.6,138.03,132.6749,137.46,234967,0
+LMB.US,D,20250610,000000,136.11,137.255,130.9568,135.37,400562,0
+LMB.US,D,20250611,000000,136.11,141.5518,134.8,139.61,169570,0
+LMB.US,D,20250612,000000,139.12,142.1,138.93,141.84,114268,0
+LMB.US,D,20250613,000000,138.81,139.985,134.045,137.66,344635,0
+LMB.US,D,20250616,000000,138.18,142.62,138.18,141.2,105983,0
+LMB.US,D,20250617,000000,141.1,143.58,139.03,142.14,165410,0
+LMB.US,D,20250618,000000,141.13,141.75,137.14,137.82,102928,0
+LMB.US,D,20250620,000000,139,139,135.5,137.85,224482,0
+LMB.US,D,20250623,000000,137.4,142.64,136.825,141.17,123079,0
+LMB.US,D,20250624,000000,142.87,144,141.76,142.06,146726,0
+LMB.US,D,20250625,000000,142.87,143.27,135.16,135.3,213437,0
+LMB.US,D,20250626,000000,135.56,138.15,132.65,136.88,231045,0
+LMB.US,D,20250627,000000,138,142.9999,137.7,139.39,279239,0
+LMB.US,D,20250630,000000,139.59,141.755,136.5,140.1,310898,0
+LMB.US,D,20250701,000000,139.04,140.2633,134.74,136,191106,0
+LMB.US,D,20250702,000000,138.27,146.1699,136.5,145.77,231757,0
+LMB.US,D,20250703,000000,147.05,154.05,146.15,149.2,151833,0
+LMB.US,D,20250707,000000,149.01,149.75,145.76,148.26,171344,0
+LMB.US,D,20250708,000000,148.49,148.49,139.785,143.48,178625,0
+LMB.US,D,20250709,000000,145.02,147.54,142.7806,145.69,123185,0
+LMB.US,D,20250710,000000,146.54,149.62,141.92,149.225,178147,0
+LMB.US,D,20250711,000000,149.23,151.5053,147.04,149.42,123894,0
+LMB.US,D,20250714,000000,150.24,151.4,147.29,149.53,176258,0
+LMB.US,D,20250715,000000,149.79,149.79,143.1097,144.3,188579,0
+LMB.US,D,20250716,000000,143.33,145.01,138.14,143.43,207830,0
+LMB.US,D,20250717,000000,143.81,145.5,139.39,139.81,140738,0
+LMB.US,D,20250718,000000,141.39,142.4898,137.2501,138.73,317310,0
+LMB.US,D,20250721,000000,138.68,138.68,120.45,123.84,495516,0
+LMB.US,D,20250722,000000,123.01,126.01,115.1,124.8,511181,0
+LMB.US,D,20250723,000000,125,128.45,123.5,124.11,241849,0
+LMB.US,D,20250724,000000,124.1,126.34,124.1,124.99,130617,0
+LMB.US,D,20250725,000000,126.99,133.92,126.67,133.84,204234,0
+LMB.US,D,20250728,000000,135.29,140.9999,133.61,135.64,213627,0
+LMB.US,D,20250729,000000,137.61,138.28,135,135.72,137566,0
+LMB.US,D,20250730,000000,135.68,140.83,135.68,137.88,115350,0
+LMB.US,D,20250731,000000,138.79,141.18,136.18,137,138600,0
+LMB.US,D,20250801,000000,131.18,136.435,127.38,133.48,186171,0
+LMB.US,D,20250804,000000,133.21,134.84,129.7,134.84,215079,0
+LMB.US,D,20250805,000000,135.4,138.1109,132.5325,134.115,254872,0
+LMB.US,D,20250806,000000,107,113.5,101.0095,109.68,870068,0
+LMB.US,D,20250807,000000,112.01,117.4523,110.14,115.59,386036,0
+LMB.US,D,20250808,000000,116.18,121.08,112.05,114.39,246951,0
+LMB.US,D,20250811,000000,113.89,114.74,109.12,110.52,286890,0
+LMB.US,D,20250812,000000,110.6,110.6,105.4519,108.91,435666,0
+LMB.US,D,20250813,000000,109.1,110.3601,105.2776,110.14,272640,0
+LMB.US,D,20250814,000000,112.75,115.5,110.5,115.13,221356,0
+LMB.US,D,20250815,000000,115.52,115.52,111.8909,113.9,309370,0
+LMB.US,D,20250818,000000,113.9,117.69,112.47,116.54,178832,0
+LMB.US,D,20250819,000000,114.95,116.36,111.635,115.48,196646,0
+LMB.US,D,20250820,000000,115.11,118.52,111.485,117.9,172707,0
+LMB.US,D,20250821,000000,117.14,120,117.12,119.7,162256,0
+LMB.US,D,20250822,000000,120.59,123.31,118.215,119.57,181004,0
+LMB.US,D,20250825,000000,119.75,120.95,117.84,118.25,148480,0
+LMB.US,D,20250826,000000,118.66,123.295,118.425,123.27,126506,0
+LMB.US,D,20250827,000000,123.47,126.06,122.6,125.89,127148,0
+LMB.US,D,20250828,000000,126.71,128.57,122.78,123.37,167584,0
+LMB.US,D,20250829,000000,123,123,112.95,114.56,207535,0
+LMB.US,D,20250902,000000,111.93,112.57,110.07,111.02,154347,0
+LMB.US,D,20250903,000000,111.04,111.8357,107.23,108.56,194253,0
+LMB.US,D,20250904,000000,108.68,112.31,107.67,112.3,232661,0
+LMB.US,D,20250905,000000,112.56,113.28,105.03,107.85,202625,0
+LMB.US,D,20250908,000000,107.44,112.22,104.06,105.04,288673,0
+LMB.US,D,20250909,000000,104.99,105.32,101.35,103.14,215518,0
+LMB.US,D,20250910,000000,103.67,107.65,102.775,103.2,259485,0
+LMB.US,D,20250911,000000,103.16,104.38,101.84,103.25,134010,0
+LMB.US,D,20250912,000000,103.18,107.315,102.14,105.93,209525,0
+LMB.US,D,20250915,000000,106.09,107.89,101.8,103.41,268723,0
+LMB.US,D,20250916,000000,101.4,101.4,97.69,99.23,335469,0
+LMB.US,D,20250917,000000,99.65,106.7225,98.64,103.65,192010,0
+LMB.US,D,20250918,000000,103.82,107.74,102.89,103.1,253124,0
+LMB.US,D,20250919,000000,103.13,106.235,102.02,105.5,271741,0
+LMB.US,D,20250922,000000,105.26,106.57,103.03,104.89,167319,0
+LMB.US,D,20250923,000000,104.89,104.89,92.56,94.91,328637,0
+LMB.US,D,20250924,000000,94.52,95.64,91.9901,94.6,237279,0
+LMB.US,D,20250925,000000,92.75,95,92.4,93.38,191768,0
+LMB.US,D,20250926,000000,93.72,94.44,91.5878,93.01,131025,0
+LMB.US,D,20250929,000000,93.42,96,92.955,94.68,174661,0
+LMB.US,D,20250930,000000,94.19,98.07,93.99,97.12,330129,0
+LMB.US,D,20251001,000000,96.26,96.26,88.895,89.42,278464,0
+LMB.US,D,20251002,000000,90,90.98,87.55,89.21,336119,0
+LMB.US,D,20251003,000000,90.02,91,88.51,89.22,188122,0
+LMB.US,D,20251006,000000,89.03,93.68,89.03,93.26,314368,0
+LMB.US,D,20251007,000000,93.62,95.0538,89.35,90.12,237904,0
+LMB.US,D,20251008,000000,90.56,94.55,89.92,94.42,140445,0
+LMB.US,D,20251009,000000,94.42,96.78,93.73,96.29,184543,0
+LMB.US,D,20251010,000000,96.28,98.5,90.69,90.86,143957,0
+LMB.US,D,20251013,000000,93.32,96.99,91.7,92.09,122464,0
+LMB.US,D,20251014,000000,90.29,91.875,89.43,91.72,142289,0
+LMB.US,D,20251015,000000,94.6,98.49,93.99,98.24,183934,0
+LMB.US,D,20251016,000000,99.06,99.06,93.58,94.07,197361,0
+LMB.US,D,20251017,000000,93.14,94.36,89.059,91.73,168857,0
+LMB.US,D,20251020,000000,92.93,95.48,92.21,93.75,101585,0
+LMB.US,D,20251021,000000,93.75,95.35,91.62,94.83,83504,0
+LMB.US,D,20251022,000000,94.75,96.62,90.26,91.82,108258,0
+LMB.US,D,20251023,000000,93.21,94.975,91.96,94.2,77471,0
+LMB.US,D,20251024,000000,97.15,102.71,96.05,100.48,166648,0
+LMB.US,D,20251027,000000,100.97,103.365,98.3495,99.18,111249,0
+LMB.US,D,20251028,000000,99,100.438,97.5,97.97,51710,0
+LMB.US,D,20251029,000000,97.97,100.7852,95.08,95.42,132979,0
+LMB.US,D,20251030,000000,94.26,98.26,93.33,95.98,120657,0
+LMB.US,D,20251031,000000,96.01,101.165,94.27,94.48,286127,0
+LMB.US,D,20251103,000000,94.64,96.33,91.46,93.45,165411,0
+LMB.US,D,20251104,000000,91.84,93.485,90.35,90.8,171844,0
+LMB.US,D,20251105,000000,81.08,86,77.5,84,421626,0
+LMB.US,D,20251106,000000,84.94,84.94,81.32,82.5,180370,0
+LMB.US,D,20251107,000000,79.31,80.975,75.85,78.32,262230,0
+LMB.US,D,20251110,000000,78.32,79.735,76.7,78.1,231402,0
+LMB.US,D,20251111,000000,77.69,78.92,76.51,77.05,161119,0
+LMB.US,D,20251112,000000,77,79.38,75.86,78.62,238846,0
+LMB.US,D,20251113,000000,77.77,78.27,71.94,72.2,207443,0
+LMB.US,D,20251114,000000,70.79,72.81,70.615,71.12,170308,0
+LMB.US,D,20251117,000000,72.23,72.68,68.36,69.14,182153,0
+LMB.US,D,20251118,000000,67.81,70,67.15,68.68,218852,0
+LMB.US,D,20251119,000000,69,70.776,67.615,68.17,171227,0
+LMB.US,D,20251120,000000,69.68,70.386,65.63,65.92,147384,0
+LMB.US,D,20251121,000000,65.92,68.585,65.25,66.98,240977,0
+LMB.US,D,20251124,000000,66.74,68.6,66.35,66.72,196790,0
+LMB.US,D,20251125,000000,66.48,69.9,65.08,69.04,190451,0
+LMB.US,D,20251126,000000,69,71.55,66.84,71.28,117180,0
+LMB.US,D,20251128,000000,71.28,72.35,70.26,70.75,59750,0
+LMB.US,D,20251201,000000,69.74,70.4856,68.42,69.5,92516,0
+LMB.US,D,20251202,000000,70.36,70.95,67.8384,68.75,179833,0
+LMB.US,D,20251203,000000,68.86,72.55,68.425,72.2,107540,0
+LMB.US,D,20251204,000000,71.87,76.65,71.87,75.15,150259,0
+LMB.US,D,20251205,000000,75.15,75.52,72.05,73.74,139600,0
+LMB.US,D,20251208,000000,74.78,76.16,73.79,74.56,179545,0
+LMB.US,D,20251209,000000,74.56,76.8,73.89,73.95,96465,0
+LMB.US,D,20251210,000000,73.295,75.67,73,74.5,109829,0
+LMB.US,D,20251211,000000,74.38,77.605,73.31,76.61,129728,0
+LMB.US,D,20251212,000000,76.95,79.89,74.79,75.95,161374,0
+LMB.US,D,20251215,000000,80,83.34,75.7,79.09,255680,0
+LMB.US,D,20251216,000000,77.66,83.895,76.68,81.33,293560,0
+LMB.US,D,20251217,000000,81.43,83.33,78.605,79.025,303883,0
+LMB.US,D,20251218,000000,79.69,81.85,78.26,78.33,155868,0
+LMB.US,D,20251219,000000,78.12,80.16,78.09,78.4,261801,0
+LMB.US,D,20251222,000000,79.1,81.97,78.975,80.74,90241,0
+LMB.US,D,20251223,000000,79.91,81.45,79.89,80.74,165461,0
+LMB.US,D,20251224,000000,81.1,81.1,79.44,79.57,53595,0
+LMB.US,D,20251226,000000,79.75,79.85,78.655,79.27,72068,0
+LMB.US,D,20251229,000000,79.27,80.23,77.9799,78.69,76367,0
+LMB.US,D,20251230,000000,78.46,78.93,77.59,78.13,95348,0
+LMB.US,D,20251231,000000,78.26,78.46,76.3,77.85,131010,0
+LMB.US,D,20260102,000000,78.7,80.55,78.1,79.07,86602,0
+LMB.US,D,20260105,000000,79.19,84.2761,78.38,84.08,148808,0
+LMB.US,D,20260106,000000,83.21,83.705,77.36,80.98,178363,0
+LMB.US,D,20260107,000000,80.49,81.505,76.44,76.73,93722,0
+LMB.US,D,20260108,000000,76.86,78.56,75.92,77,138069,0
+LMB.US,D,20260109,000000,77,79.66,76.825,78.55,85136,0
+LMB.US,D,20260112,000000,78.45,83.33,76.76,82.75,86604,0
+LMB.US,D,20260113,000000,83.22,85.01,81.51,81.67,97490,0
+LMB.US,D,20260114,000000,79.12,84.08,78.33,83.9,234417,0
+LMB.US,D,20260115,000000,84.16,87,82.83,86.67,214975,0
+LMB.US,D,20260116,000000,87.1,87.1,82.085,84.49,706348,0
+LMB.US,D,20260120,000000,83.51,85.355,80.68,80.905,207438,0
+LMB.US,D,20260121,000000,82.33,84.7475,81.29,83.27,183583,0
+LMB.US,D,20260122,000000,83.36,87.31,82,86.81,160863,0
+LMB.US,D,20260123,000000,86.59,87.7207,80.82,81.41,104211,0
+LMB.US,D,20260126,000000,80.95,85.175,80.95,82.18,118953,0
+LMB.US,D,20260127,000000,82.15,84.719,81.25,84.01,104214,0
+LMB.US,D,20260128,000000,84.01,84.13,79.9901,81.72,102191,0
+LMB.US,D,20260129,000000,81.45,83.85,81.125,83.56,80570,0
+LMB.US,D,20260130,000000,82.96,86.67,82.95,85.98,152950,0
+LMB.US,D,20260202,000000,85.52,88.52,84.04,85.93,145072,0
+LMB.US,D,20260203,000000,85.88,90.28,85.75,89.66,263828,0
+LMB.US,D,20260204,000000,89.77,91.4,80.4717,82.48,189093,0
+LMB.US,D,20260205,000000,82.89,84.54,81.88,84.01,88666,0
+LMB.US,D,20260206,000000,84.82,89.39,84.82,86.13,86713,0
+LMB.US,D,20260209,000000,87.18,90.71,83.63,88.66,172389,0
+LMB.US,D,20260210,000000,88.38,94.88,88.02,92.36,123616,0
+LMB.US,D,20260211,000000,93.59,96.39,92.1,94.61,137498,0
+LMB.US,D,20260212,000000,94.69,96.9999,90.08,91.28,204382,0
+LMB.US,D,20260213,000000,91.84,94.99,86.97,88.14,152250,0
+LMB.US,D,20260217,000000,88.14,92.58,87.25,91.16,85753,0
+LMB.US,D,20260218,000000,92.01,94.73,90.61,92.62,150969,0
diff --git a/daily/us/nasdaq stocks/2/lnks.us.txt b/daily/us/nasdaq stocks/2/lnks.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c68d9565f735406150f3f6dec657837ceaef06d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lnks.us.txt	
@@ -0,0 +1,301 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LNKS.US,D,20241205,000000,4.25,4.4,3.6,4.33,909600,0
+LNKS.US,D,20241206,000000,4.28,4.65,4.28,4.32,608142,0
+LNKS.US,D,20241209,000000,4.48,5.38,4.3,5.025,234410,0
+LNKS.US,D,20241210,000000,5.09,5.5,4.65,4.65,139307,0
+LNKS.US,D,20241211,000000,4.5,6.15,4.17,4.25,334937,0
+LNKS.US,D,20241212,000000,4.53,7.56,4.47,5.01,1366592,0
+LNKS.US,D,20241213,000000,5.5,5.8683,4.68,5.01,808572,0
+LNKS.US,D,20241216,000000,5.11,6.17,4.9,6.08,209417,0
+LNKS.US,D,20241217,000000,6.17,8.948,6.03,8.66,422092,0
+LNKS.US,D,20241218,000000,8.65,9.04,7.36,8.01,108205,0
+LNKS.US,D,20241219,000000,8.3,8.8965,7,8.15,695167,0
+LNKS.US,D,20241220,000000,8.16,8.55,7.72,8.04,252777,0
+LNKS.US,D,20241223,000000,8.28,10.27,7.3055,9.2,569287,0
+LNKS.US,D,20241224,000000,9.34,9.7032,8.45,9.59,169651,0
+LNKS.US,D,20241226,000000,9,9.5,2.31,3.3,3649553,0
+LNKS.US,D,20241227,000000,3.1,3.12,2.3,2.73,1350009,0
+LNKS.US,D,20241230,000000,2.52,2.7,1.8,1.83,1127115,0
+LNKS.US,D,20241231,000000,1.84,1.87,1.24,1.35,812255,0
+LNKS.US,D,20250102,000000,1.46,1.6,1.4,1.48,485794,0
+LNKS.US,D,20250103,000000,1.48,1.68,1.48,1.64,471453,0
+LNKS.US,D,20250106,000000,1.84,1.84,1.45,1.56,424262,0
+LNKS.US,D,20250107,000000,1.55,1.59,1.37,1.44,246053,0
+LNKS.US,D,20250108,000000,1.45,1.5,1.26,1.28,170733,0
+LNKS.US,D,20250110,000000,1.26,1.34,1.11,1.26,391134,0
+LNKS.US,D,20250113,000000,1.14,1.2489,1.05,1.1,172519,0
+LNKS.US,D,20250114,000000,1.1,1.12,0.97,1.02,213008,0
+LNKS.US,D,20250115,000000,1.05,1.05,0.8,0.9022,225924,0
+LNKS.US,D,20250116,000000,0.89,0.98,0.87,0.97,273218,0
+LNKS.US,D,20250117,000000,0.9409,0.98,0.895,0.94,95930,0
+LNKS.US,D,20250121,000000,0.9118,0.9498,0.8751,0.9,114945,0
+LNKS.US,D,20250122,000000,0.88,0.9256,0.8752,0.8852,69945,0
+LNKS.US,D,20250123,000000,0.9,1.08,0.8701,1.03,322710,0
+LNKS.US,D,20250124,000000,1.06,1.18,0.95,0.97,306666,0
+LNKS.US,D,20250127,000000,0.97,0.99,0.91,0.92,40596,0
+LNKS.US,D,20250128,000000,0.9,0.95,0.8311,0.92,88877,0
+LNKS.US,D,20250129,000000,0.95,0.9501,0.87,0.92,89379,0
+LNKS.US,D,20250130,000000,0.9222,0.9595,0.89,0.9,40245,0
+LNKS.US,D,20250131,000000,0.8803,0.91,0.85,0.89,68053,0
+LNKS.US,D,20250203,000000,0.89,0.9172,0.7711,0.859,166940,0
+LNKS.US,D,20250204,000000,0.8332,0.8585,0.8236,0.85,38814,0
+LNKS.US,D,20250205,000000,0.8489,0.8489,0.7982,0.817,70422,0
+LNKS.US,D,20250206,000000,0.8304,0.858,0.8016,0.82,52922,0
+LNKS.US,D,20250207,000000,0.8016,0.85,0.8016,0.82,44938,0
+LNKS.US,D,20250210,000000,0.8101,0.901,0.8005,0.82,123498,0
+LNKS.US,D,20250211,000000,0.8011,0.8499,0.7849,0.8,176135,0
+LNKS.US,D,20250212,000000,0.788,0.8196,0.788,0.8,22653,0
+LNKS.US,D,20250213,000000,0.8011,0.8463,0.7893,0.839,155284,0
+LNKS.US,D,20250214,000000,0.81,0.83,0.781,0.7811,109677,0
+LNKS.US,D,20250218,000000,0.788,0.84,0.7811,0.815,136073,0
+LNKS.US,D,20250219,000000,0.82,0.85,0.7604,0.8201,109908,0
+LNKS.US,D,20250220,000000,0.8112,0.83,0.7811,0.8009,78194,0
+LNKS.US,D,20250221,000000,0.8009,0.835,0.78,0.807,28329,0
+LNKS.US,D,20250224,000000,0.8,0.8,0.761,0.8,44902,0
+LNKS.US,D,20250225,000000,0.794,0.8249,0.7623,0.7701,39088,0
+LNKS.US,D,20250226,000000,0.7604,0.8108,0.7604,0.78,13848,0
+LNKS.US,D,20250227,000000,0.7748,0.8039,0.7303,0.75,77539,0
+LNKS.US,D,20250228,000000,0.745,0.779999,0.702,0.7051,73521,0
+LNKS.US,D,20250303,000000,0.7014,0.7409,0.636,0.65,112384,0
+LNKS.US,D,20250304,000000,0.6313,0.6525,0.5022,0.57,161086,0
+LNKS.US,D,20250305,000000,0.570101,0.615,0.57,0.6149,48997,0
+LNKS.US,D,20250306,000000,0.6574,0.6998,0.578,0.6024,20558,0
+LNKS.US,D,20250307,000000,0.6015,0.63,0.5602,0.6167,45867,0
+LNKS.US,D,20250310,000000,0.5703,0.6999,0.536,0.5653,102905,0
+LNKS.US,D,20250311,000000,0.565,0.61,0.5255,0.5869,42203,0
+LNKS.US,D,20250312,000000,0.59,0.599,0.5377,0.5752,78491,0
+LNKS.US,D,20250313,000000,0.58,0.5999,0.538,0.5623,80993,0
+LNKS.US,D,20250314,000000,0.53,0.6,0.5204,0.5505,71835,0
+LNKS.US,D,20250317,000000,0.553,0.593,0.5111,0.5514,44801,0
+LNKS.US,D,20250318,000000,0.586,0.5869,0.5514,0.5649,6792,0
+LNKS.US,D,20250319,000000,0.5869,0.7,0.5391,0.669,225588,0
+LNKS.US,D,20250320,000000,0.6311,0.7399,0.5811,0.7216,498694,0
+LNKS.US,D,20250321,000000,0.7,0.7,0.6242,0.681,87918,0
+LNKS.US,D,20250324,000000,0.6606,0.7499,0.63,0.7241,116184,0
+LNKS.US,D,20250325,000000,0.7241,0.85,0.71,0.782,914725,0
+LNKS.US,D,20250326,000000,0.7714,0.98,0.555,0.64275,2084832,0
+LNKS.US,D,20250327,000000,0.6044,0.6182,0.5116,0.550201,401024,0
+LNKS.US,D,20250328,000000,0.56,0.5655,0.5202,0.53,92105,0
+LNKS.US,D,20250331,000000,0.5203,0.5211,0.45,0.4705,163058,0
+LNKS.US,D,20250401,000000,0.4564,0.5372,0.4525,0.504,230740,0
+LNKS.US,D,20250402,000000,0.49,0.5999,0.49,0.567,167504,0
+LNKS.US,D,20250403,000000,0.547,0.56,0.500185,0.55,124214,0
+LNKS.US,D,20250404,000000,0.5335,0.565,0.5,0.55,56122,0
+LNKS.US,D,20250407,000000,0.482,0.549999,0.482,0.507295,77939,0
+LNKS.US,D,20250408,000000,0.5117,0.5498,0.49,0.5,57385,0
+LNKS.US,D,20250409,000000,0.491,0.55,0.491,0.5,128582,0
+LNKS.US,D,20250410,000000,0.5101,0.5599,0.5055,0.5312,42787,0
+LNKS.US,D,20250411,000000,0.56,0.5649,0.5311,0.55175,31356,0
+LNKS.US,D,20250414,000000,0.5265,0.5999,0.5265,0.561,45064,0
+LNKS.US,D,20250415,000000,0.5425,0.62,0.5311,0.569,32404,0
+LNKS.US,D,20250416,000000,0.55,0.5755,0.55,0.562,26577,0
+LNKS.US,D,20250417,000000,0.544,0.6225,0.544,0.579,79860,0
+LNKS.US,D,20250421,000000,0.609,0.609,0.553,0.5751,13481,0
+LNKS.US,D,20250422,000000,0.609,0.6288,0.59,0.628,44160,0
+LNKS.US,D,20250423,000000,0.6003,0.6805,0.6003,0.6599,111217,0
+LNKS.US,D,20250424,000000,0.66668,0.682,0.611,0.631,41263,0
+LNKS.US,D,20250425,000000,0.68,0.69,0.6151,0.6416,19347,0
+LNKS.US,D,20250428,000000,0.6995,0.6995,0.575,0.6213,28391,0
+LNKS.US,D,20250429,000000,0.6,0.64,0.5216,0.533,113985,0
+LNKS.US,D,20250430,000000,0.52,0.575,0.52,0.544,45114,0
+LNKS.US,D,20250501,000000,0.5225,0.57,0.5225,0.55,29304,0
+LNKS.US,D,20250502,000000,0.5563,0.5999,0.5563,0.5656,21301,0
+LNKS.US,D,20250505,000000,0.599,0.599,0.56,0.599,16687,0
+LNKS.US,D,20250506,000000,0.5576,0.5932,0.55,0.5692,34753,0
+LNKS.US,D,20250507,000000,0.5513,0.57,0.5425,0.5479,23910,0
+LNKS.US,D,20250508,000000,0.5479,0.5682,0.5377,0.5598,22782,0
+LNKS.US,D,20250509,000000,0.5336,0.5719,0.5336,0.55,18267,0
+LNKS.US,D,20250512,000000,0.5801,0.59295,0.5325,0.57,36188,0
+LNKS.US,D,20250513,000000,0.594184,0.6,0.546,0.6,17420,0
+LNKS.US,D,20250514,000000,0.5604,0.6022,0.55,0.59,20700,0
+LNKS.US,D,20250515,000000,0.6193,0.6396,0.59,0.6201,36233,0
+LNKS.US,D,20250516,000000,0.6201,0.6684,0.6,0.6103,94520,0
+LNKS.US,D,20250519,000000,0.62,0.65,0.56,0.5852,22111,0
+LNKS.US,D,20250520,000000,0.6,0.6,0.56,0.5622,37779,0
+LNKS.US,D,20250521,000000,0.5801,0.63,0.5801,0.595,18513,0
+LNKS.US,D,20250522,000000,0.61,0.658,0.61,0.62,149281,0
+LNKS.US,D,20250523,000000,0.6014,0.6798,0.6014,0.65,44441,0
+LNKS.US,D,20250527,000000,0.6211,0.7,0.6211,0.66,87762,0
+LNKS.US,D,20250528,000000,0.68,0.68,0.6331,0.665,46947,0
+LNKS.US,D,20250529,000000,0.699,0.699,0.635,0.635,57186,0
+LNKS.US,D,20250530,000000,0.685,0.69,0.635,0.635,27201,0
+LNKS.US,D,20250602,000000,0.6151,0.6681,0.61,0.63,39472,0
+LNKS.US,D,20250603,000000,0.582,0.6449,0.582,0.63,8975,0
+LNKS.US,D,20250604,000000,0.6299,1.01,0.6,0.65,3354040,0
+LNKS.US,D,20250605,000000,0.631,0.728,0.6021,0.639,556525,0
+LNKS.US,D,20250606,000000,0.5985,0.65,0.5656,0.5963,123323,0
+LNKS.US,D,20250609,000000,0.6154,0.6154,0.5521,0.59,83245,0
+LNKS.US,D,20250610,000000,0.578,0.59,0.5543,0.572,153694,0
+LNKS.US,D,20250611,000000,0.55,0.5846,0.5408,0.561,100607,0
+LNKS.US,D,20250612,000000,0.55,0.5799,0.525,0.5469,61793,0
+LNKS.US,D,20250613,000000,0.552,0.5705,0.53,0.5306,24384,0
+LNKS.US,D,20250616,000000,0.5276,0.58,0.5276,0.574,67068,0
+LNKS.US,D,20250617,000000,0.5405,0.58,0.5342,0.5521,10018,0
+LNKS.US,D,20250618,000000,0.5519,0.5789,0.51,0.5789,33831,0
+LNKS.US,D,20250620,000000,0.55,0.5789,0.5203,0.5203,35003,0
+LNKS.US,D,20250623,000000,0.5798,0.5798,0.5206,0.575,59755,0
+LNKS.US,D,20250624,000000,0.5403,0.6269,0.5304,0.563,296349,0
+LNKS.US,D,20250625,000000,0.583,0.6037,0.55,0.579,35739,0
+LNKS.US,D,20250626,000000,0.5503,0.6037,0.53,0.568,159620,0
+LNKS.US,D,20250627,000000,0.551,0.6,0.52,0.5494,185437,0
+LNKS.US,D,20250630,000000,0.5339,0.55,0.46,0.483,460698,0
+LNKS.US,D,20250701,000000,0.49,0.5176,0.4515,0.479,114196,0
+LNKS.US,D,20250702,000000,0.47,0.5124,0.47,0.512,27990,0
+LNKS.US,D,20250703,000000,0.48,0.5356,0.48,0.513,41293,0
+LNKS.US,D,20250707,000000,0.5131,0.5399,0.47,0.512,39167,0
+LNKS.US,D,20250708,000000,0.4856,0.512,0.4511,0.4993,30798,0
+LNKS.US,D,20250709,000000,0.5057,0.5156,0.4746,0.515,40007,0
+LNKS.US,D,20250710,000000,0.4897,0.515,0.4852,0.4912,42964,0
+LNKS.US,D,20250711,000000,0.52,0.52,0.4933,0.493501,32554,0
+LNKS.US,D,20250714,000000,0.5322,0.5747,0.4908,0.5236,276106,0
+LNKS.US,D,20250715,000000,0.5699,0.5699,0.5101,0.547,92252,0
+LNKS.US,D,20250716,000000,0.5306,0.54,0.4954,0.5247,30445,0
+LNKS.US,D,20250717,000000,0.5167,0.5593,0.5102,0.5296,109672,0
+LNKS.US,D,20250718,000000,0.52,0.556,0.52,0.5552,6504,0
+LNKS.US,D,20250721,000000,0.53,0.5929,0.53,0.58,167232,0
+LNKS.US,D,20250722,000000,0.5791,0.593599,0.55,0.58,106109,0
+LNKS.US,D,20250723,000000,0.58,0.6416,0.55,0.6414,229779,0
+LNKS.US,D,20250724,000000,0.68,0.68,0.599,0.6241,171908,0
+LNKS.US,D,20250725,000000,0.6241,0.6739,0.6122,0.640373,96730,0
+LNKS.US,D,20250728,000000,0.64,0.6402,0.6055,0.6382,35336,0
+LNKS.US,D,20250729,000000,0.6088,0.63,0.591,0.624,32574,0
+LNKS.US,D,20250730,000000,0.624,0.6381,0.61,0.6369,31069,0
+LNKS.US,D,20250731,000000,0.6258,0.6364,0.575,0.575,40268,0
+LNKS.US,D,20250801,000000,0.5998,0.619901,0.53,0.572701,51693,0
+LNKS.US,D,20250804,000000,0.5751,0.5771,0.5278,0.5278,107554,0
+LNKS.US,D,20250805,000000,0.5225,0.5489,0.5161,0.5265,23492,0
+LNKS.US,D,20250806,000000,0.5385,0.5893,0.5181,0.5381,17152,0
+LNKS.US,D,20250807,000000,0.5133,0.5378,0.5131,0.5205,19520,0
+LNKS.US,D,20250808,000000,0.5215,0.535,0.5201,0.5303,6828,0
+LNKS.US,D,20250811,000000,0.5303,0.56,0.49,0.52,51813,0
+LNKS.US,D,20250812,000000,0.5053,0.538251,0.5,0.52721,22697,0
+LNKS.US,D,20250813,000000,0.519,0.5273,0.5001,0.5137,18778,0
+LNKS.US,D,20250814,000000,0.537,0.5417,0.5002,0.5163,15601,0
+LNKS.US,D,20250815,000000,0.5399,0.55,0.5002,0.520251,30550,0
+LNKS.US,D,20250818,000000,0.5,0.54,0.49,0.51,64839,0
+LNKS.US,D,20250819,000000,0.512,0.520001,0.4788,0.49,62536,0
+LNKS.US,D,20250820,000000,0.509,0.528,0.48,0.4945,12475,0
+LNKS.US,D,20250821,000000,0.504,0.51,0.481,0.51,55648,0
+LNKS.US,D,20250822,000000,0.485,0.51,0.485,0.51,16288,0
+LNKS.US,D,20250825,000000,0.495,0.56,0.4913,0.56,1505443,0
+LNKS.US,D,20250826,000000,0.5251,0.6099,0.5251,0.5251,331700,0
+LNKS.US,D,20250827,000000,0.55,0.58,0.5301,0.57,88822,0
+LNKS.US,D,20250828,000000,0.5521,0.5721,0.5124,0.5351,73589,0
+LNKS.US,D,20250829,000000,0.5351,0.56,0.5,0.5397,40503,0
+LNKS.US,D,20250902,000000,0.512,0.534501,0.5,0.514962,41943,0
+LNKS.US,D,20250903,000000,0.5101,0.535924,0.5033,0.535,22481,0
+LNKS.US,D,20250904,000000,0.5361,0.5361,0.4863,0.53499,23326,0
+LNKS.US,D,20250905,000000,0.51,0.54,0.4108,0.473,168057,0
+LNKS.US,D,20250908,000000,0.47,0.5199,0.47,0.49,22377,0
+LNKS.US,D,20250909,000000,0.5389,0.66,0.4792,0.6,1723507,0
+LNKS.US,D,20250910,000000,0.5993,0.6101,0.4108,0.54,800942,0
+LNKS.US,D,20250911,000000,0.49,0.52,0.47,0.5049,183057,0
+LNKS.US,D,20250912,000000,0.59,0.59,0.5103,0.561,212382,0
+LNKS.US,D,20250915,000000,0.515,0.56,0.5112,0.516,370173,0
+LNKS.US,D,20250916,000000,0.539,0.59,0.5292,0.5604,75497,0
+LNKS.US,D,20250917,000000,0.5848,0.5848,0.5409,0.577,35521,0
+LNKS.US,D,20250918,000000,0.5767,0.5769,0.522,0.575,40464,0
+LNKS.US,D,20250919,000000,0.5462,0.57,0.52,0.5689,133259,0
+LNKS.US,D,20250922,000000,0.57,0.57,0.4563,0.5266,73889,0
+LNKS.US,D,20250923,000000,0.5015,0.52,0.4012,0.451,377707,0
+LNKS.US,D,20250924,000000,0.469,0.4723,0.441,0.4588,124925,0
+LNKS.US,D,20250925,000000,0.45,0.4869,0.4202,0.4869,102118,0
+LNKS.US,D,20250926,000000,0.4503,0.4768,0.43,0.46,43890,0
+LNKS.US,D,20250929,000000,0.47,0.4769,0.46,0.46,11576,0
+LNKS.US,D,20250930,000000,0.4422,0.49,0.4346,0.4646,28854,0
+LNKS.US,D,20251001,000000,0.4599,0.46099,0.45,0.4595,4959429,0
+LNKS.US,D,20251002,000000,0.4855,0.5298,0.46,0.509,1785361,0
+LNKS.US,D,20251003,000000,0.49,0.5141,0.481,0.495,252505,0
+LNKS.US,D,20251006,000000,0.5049,0.525812,0.495,0.4997,91060,0
+LNKS.US,D,20251007,000000,0.5,0.5,0.4733,0.4849,116892,0
+LNKS.US,D,20251008,000000,0.5019,0.509,0.4801,0.509,74208,0
+LNKS.US,D,20251009,000000,0.49,0.50889,0.49,0.506,37030,0
+LNKS.US,D,20251010,000000,0.4914,0.5053,0.47,0.4751,66197,0
+LNKS.US,D,20251013,000000,0.51,0.51,0.4604,0.4786,65892,0
+LNKS.US,D,20251014,000000,0.47,0.5499,0.4509,0.5011,229109,0
+LNKS.US,D,20251015,000000,0.49,0.58,0.49,0.56,140651,0
+LNKS.US,D,20251016,000000,0.549,0.56,0.5101,0.56,76755,0
+LNKS.US,D,20251017,000000,0.6,0.885,0.5236,0.73,51115846,0
+LNKS.US,D,20251020,000000,0.5615,0.587,0.47,0.4815,2852010,0
+LNKS.US,D,20251021,000000,0.48,0.5566,0.47,0.5168,1072350,0
+LNKS.US,D,20251022,000000,0.4935,0.502,0.47,0.4731,368331,0
+LNKS.US,D,20251023,000000,0.47,0.49,0.455,0.4872,206615,0
+LNKS.US,D,20251024,000000,0.52,0.548999,0.4936,0.504,445801,0
+LNKS.US,D,20251027,000000,0.527,0.5348,0.5043,0.529,176928,0
+LNKS.US,D,20251028,000000,0.5085,0.52,0.4932,0.5068,135757,0
+LNKS.US,D,20251029,000000,0.535,0.535,0.49425,0.495,116068,0
+LNKS.US,D,20251030,000000,0.52,0.52,0.4856,0.5079,112324,0
+LNKS.US,D,20251031,000000,0.5,0.51,0.4778,0.4899,231486,0
+LNKS.US,D,20251103,000000,0.48,0.5099,0.4645,0.49,61951,0
+LNKS.US,D,20251104,000000,0.44,0.4715,0.432,0.449,118718,0
+LNKS.US,D,20251105,000000,0.4355,0.4601,0.4325,0.4499,48840,0
+LNKS.US,D,20251106,000000,0.43,0.4654,0.4135,0.429,90594,0
+LNKS.US,D,20251107,000000,0.41,0.4488,0.41,0.4488,59292,0
+LNKS.US,D,20251110,000000,0.43,0.45,0.4259,0.4485,18803,0
+LNKS.US,D,20251111,000000,0.43,0.4485,0.41,0.4213,175140,0
+LNKS.US,D,20251112,000000,0.4087,0.43999,0.4087,0.425,35983,0
+LNKS.US,D,20251113,000000,0.4,0.4268,0.3555,0.37,211827,0
+LNKS.US,D,20251114,000000,0.36,0.38,0.3303,0.35,75067,0
+LNKS.US,D,20251117,000000,0.318,0.37,0.318,0.369,71719,0
+LNKS.US,D,20251118,000000,0.3355,0.35,0.33,0.3418,10246,0
+LNKS.US,D,20251119,000000,0.353,0.37,0.3333,0.35,13731,0
+LNKS.US,D,20251120,000000,0.38,0.38,0.2702,0.2851,135609,0
+LNKS.US,D,20251121,000000,0.2703,0.316451,0.2703,0.291,52252,0
+LNKS.US,D,20251124,000000,0.2811,0.3379,0.2811,0.3,14193,0
+LNKS.US,D,20251125,000000,0.311,0.34,0.3,0.315,105525,0
+LNKS.US,D,20251126,000000,0.335,0.34,0.318,0.3294,63935,0
+LNKS.US,D,20251128,000000,0.352,0.3545,0.3315,0.3506,30550,0
+LNKS.US,D,20251201,000000,0.3494,0.3576,0.3415,0.3551,52659,0
+LNKS.US,D,20251202,000000,0.3532,0.389899,0.3502,0.383,45759,0
+LNKS.US,D,20251203,000000,0.3895,0.3896,0.362,0.3879,22546,0
+LNKS.US,D,20251204,000000,0.3877,0.3877,0.31,0.347,43931,0
+LNKS.US,D,20251205,000000,0.322,0.37,0.322,0.34,19931,0
+LNKS.US,D,20251208,000000,0.37,0.385,0.35,0.3601,8328,0
+LNKS.US,D,20251209,000000,0.358,0.375,0.35,0.35,27688,0
+LNKS.US,D,20251210,000000,0.3331,0.37,0.3331,0.37,13114,0
+LNKS.US,D,20251211,000000,0.3401,0.3411,0.3401,0.3401,3362,0
+LNKS.US,D,20251212,000000,0.3683,0.37,0.33,0.33,22301,0
+LNKS.US,D,20251215,000000,0.335,0.345,0.3,0.3132,22292,0
+LNKS.US,D,20251216,000000,0.325,0.3295,0.3075,0.315,16146,0
+LNKS.US,D,20251217,000000,0.3155,0.32576,0.3012,0.3031,13899,0
+LNKS.US,D,20251218,000000,0.296,0.3244,0.296,0.3196,17278,0
+LNKS.US,D,20251219,000000,0.3051,0.3225,0.3051,0.319,2511,0
+LNKS.US,D,20251222,000000,0.31,0.32,0.3025,0.305,13096,0
+LNKS.US,D,20251223,000000,0.2955,0.4412,0.2955,0.3816,8549095,0
+LNKS.US,D,20251224,000000,0.3511,0.4593,0.3411,0.4,3630396,0
+LNKS.US,D,20251226,000000,0.3893,0.3893,0.3472,0.3625,870901,0
+LNKS.US,D,20251229,000000,0.3033,0.3429,0.3033,0.34,505767,0
+LNKS.US,D,20251230,000000,0.3298,0.34,0.32,0.3225,93846,0
+LNKS.US,D,20251231,000000,0.3055,0.3339,0.2869,0.3195,221579,0
+LNKS.US,D,20260102,000000,0.3272,0.3348,0.31,0.3298,173854,0
+LNKS.US,D,20260105,000000,0.346,0.357,0.322,0.3528,280632,0
+LNKS.US,D,20260106,000000,0.3412,0.3495,0.333,0.3432,83703,0
+LNKS.US,D,20260107,000000,0.337,0.3489,0.337,0.3433,39652,0
+LNKS.US,D,20260108,000000,0.337,0.3496,0.33,0.3496,59568,0
+LNKS.US,D,20260109,000000,0.34,0.345,0.3301,0.3399,85666,0
+LNKS.US,D,20260112,000000,0.3368,0.3399,0.32,0.3399,45187,0
+LNKS.US,D,20260113,000000,0.3314,0.3449,0.3241,0.3398,29506,0
+LNKS.US,D,20260114,000000,0.323,0.33,0.311,0.32,39708,0
+LNKS.US,D,20260115,000000,0.32,0.352501,0.3011,0.3377,440189,0
+LNKS.US,D,20260116,000000,0.323,0.331,0.3099,0.3176,143575,0
+LNKS.US,D,20260120,000000,0.2972,0.3151,0.2906,0.2981,504267,0
+LNKS.US,D,20260121,000000,0.3118,0.32,0.2981,0.3189,154476,0
+LNKS.US,D,20260122,000000,0.3112,0.3198,0.305698,0.3134,81215,0
+LNKS.US,D,20260123,000000,0.315,0.31669,0.3014,0.3098,49259,0
+LNKS.US,D,20260126,000000,0.31,0.3468,0.3001,0.3468,267293,0
+LNKS.US,D,20260127,000000,0.36,0.54,0.3468,0.48,11769124,0
+LNKS.US,D,20260128,000000,0.518,0.81,0.4647,0.7697,22928100,0
+LNKS.US,D,20260129,000000,0.68945,1.34,0.682,1.32,5644600,0
+LNKS.US,D,20260130,000000,1.06,1.68,0.9829,1.1,2720354,0
+LNKS.US,D,20260202,000000,1.15,1.2899,1.03,1.03,469551,0
+LNKS.US,D,20260203,000000,1.04,1.37,0.84,1.16,1046919,0
+LNKS.US,D,20260204,000000,1.15,1.25,1.06,1.08,153470,0
+LNKS.US,D,20260205,000000,1.07,1.2,1.03,1.11,165297,0
+LNKS.US,D,20260206,000000,1.068,1.2163,1,1.04,127401,0
+LNKS.US,D,20260209,000000,1.04,1.3695,1.04,1.21,678883,0
+LNKS.US,D,20260210,000000,1.22,1.43,1.12,1.3,253841,0
+LNKS.US,D,20260211,000000,1.27,1.29,1.1,1.12,157617,0
+LNKS.US,D,20260212,000000,1.15,1.3,1.07,1.21,258196,0
+LNKS.US,D,20260213,000000,1.2,1.25,1.12,1.12,71287,0
+LNKS.US,D,20260217,000000,1.12,1.19,1.12,1.17,45150,0
+LNKS.US,D,20260218,000000,1.14,1.29,1.1,1.26,90886,0
diff --git a/daily/us/nasdaq stocks/2/lobo.us.txt b/daily/us/nasdaq stocks/2/lobo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78bc5ce60f942fdd48b2ff3dd4762476978f9cdd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lobo.us.txt	
@@ -0,0 +1,480 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LOBO.US,D,20240321,000000,5.26,5.79,3.4,3.47,1580100,0
+LOBO.US,D,20240322,000000,3.39,3.8,3.123,3.5,231800,0
+LOBO.US,D,20240325,000000,3.5,3.5837,2.5,2.57,351571,0
+LOBO.US,D,20240326,000000,2.65,3.29,2.43,3.22,182695,0
+LOBO.US,D,20240327,000000,3.19,3.3728,3,3.0918,100074,0
+LOBO.US,D,20240328,000000,3.15,3.4583,2.78,3.04,60265,0
+LOBO.US,D,20240401,000000,3.18,3.18,2.91,2.98,43412,0
+LOBO.US,D,20240402,000000,3.05,4.19,3.01,3.67,607742,0
+LOBO.US,D,20240403,000000,3.67,3.78,3.3516,3.49,209100,0
+LOBO.US,D,20240404,000000,3.76,4,3.3502,3.99,207819,0
+LOBO.US,D,20240405,000000,3.9,4.1499,3.76,4.03,138717,0
+LOBO.US,D,20240408,000000,4.13,4.59,4.03,4.52,223974,0
+LOBO.US,D,20240409,000000,4.6,4.7,4.06,4.3752,149389,0
+LOBO.US,D,20240410,000000,4.21,4.4383,4.0826,4.1318,37275,0
+LOBO.US,D,20240411,000000,4.27,4.27,3.75,3.84,75214,0
+LOBO.US,D,20240412,000000,3.71,3.94,3.68,3.83,28450,0
+LOBO.US,D,20240415,000000,3.75,3.8299,3.33,3.404,56357,0
+LOBO.US,D,20240416,000000,3.33,3.59,3.1,3.2438,30291,0
+LOBO.US,D,20240417,000000,3.13,3.4079,3.13,3.2,19764,0
+LOBO.US,D,20240418,000000,3.2001,3.5199,3.2001,3.3402,42255,0
+LOBO.US,D,20240419,000000,3.44,3.44,2.92,3.0808,29946,0
+LOBO.US,D,20240422,000000,2.95,3.21,2.9,2.96,17589,0
+LOBO.US,D,20240423,000000,2.921,3.02,2.8,2.9,21681,0
+LOBO.US,D,20240424,000000,2.82,3.0424,2.7551,2.82,24512,0
+LOBO.US,D,20240425,000000,2.8,3,2.8,2.85,5696,0
+LOBO.US,D,20240426,000000,2.9365,3.1499,2.9365,3.095,17561,0
+LOBO.US,D,20240429,000000,3.1886,3.37,3.1,3.295,12434,0
+LOBO.US,D,20240430,000000,3.43,3.43,3.03,3.14,24089,0
+LOBO.US,D,20240501,000000,3.0501,3.15,3.0101,3.11,7376,0
+LOBO.US,D,20240502,000000,3.2203,3.2203,3,3.03,8297,0
+LOBO.US,D,20240503,000000,3.19,3.21,3.02,3.21,5973,0
+LOBO.US,D,20240506,000000,3.25,3.25,3.0501,3.07,7831,0
+LOBO.US,D,20240507,000000,3.1101,3.19,3.1101,3.19,5856,0
+LOBO.US,D,20240508,000000,3.11,3.2399,3,3.03,17537,0
+LOBO.US,D,20240509,000000,3.23,3.23,3.05,3.06,12188,0
+LOBO.US,D,20240510,000000,3.1467,3.1467,3,3.01,12506,0
+LOBO.US,D,20240513,000000,3.11,3.11,2.9,2.965,11920,0
+LOBO.US,D,20240514,000000,2.93,3.12,2.75,2.84,14588,0
+LOBO.US,D,20240515,000000,3,3.25,2.8,3.25,16917,0
+LOBO.US,D,20240516,000000,3.26,3.26,3.1,3.1,6429,0
+LOBO.US,D,20240517,000000,3.21,3.3842,3.14,3.225,31558,0
+LOBO.US,D,20240520,000000,3.43,3.45,3.2663,3.31,15932,0
+LOBO.US,D,20240521,000000,3.29,3.4,3.1651,3.25,21175,0
+LOBO.US,D,20240522,000000,3.23,3.325,2.95,3.03,23208,0
+LOBO.US,D,20240523,000000,2.95,3.21,2.83,2.92,25695,0
+LOBO.US,D,20240524,000000,2.98,3.1,2.76,2.78,22045,0
+LOBO.US,D,20240528,000000,2.84,2.85,2.5001,2.6,26210,0
+LOBO.US,D,20240529,000000,2.56,2.721,2.502,2.61,12182,0
+LOBO.US,D,20240530,000000,2.62,2.7008,2.5251,2.54,9435,0
+LOBO.US,D,20240531,000000,2.6,2.6001,2.4,2.51,6797,0
+LOBO.US,D,20240603,000000,2.46,2.5999,2.375,2.5835,5270,0
+LOBO.US,D,20240604,000000,2.1825,2.72,2.1825,2.7,65782,0
+LOBO.US,D,20240605,000000,2.35,2.6999,2.35,2.64,8680,0
+LOBO.US,D,20240606,000000,2.76,2.863,2.65,2.67,13004,0
+LOBO.US,D,20240607,000000,2.57,2.585,2.4,2.45,18006,0
+LOBO.US,D,20240610,000000,2.69,2.69,2.4363,2.51,2450,0
+LOBO.US,D,20240611,000000,2.5,2.69,2.5,2.61,4725,0
+LOBO.US,D,20240612,000000,2.53,2.6098,2.29,2.29,12726,0
+LOBO.US,D,20240613,000000,2.4,2.45,2.325,2.4,10187,0
+LOBO.US,D,20240614,000000,2.46,2.46,2.26,2.26,4617,0
+LOBO.US,D,20240617,000000,2.2648,2.2648,2.02,2.06,13156,0
+LOBO.US,D,20240618,000000,2.03,2.14,1.76,2,56435,0
+LOBO.US,D,20240620,000000,2.14,3.23,2.13,2.59,264614,0
+LOBO.US,D,20240621,000000,2.52,2.59,2.3701,2.51,30289,0
+LOBO.US,D,20240624,000000,2.5,2.7,2.4303,2.57,10907,0
+LOBO.US,D,20240625,000000,2.58,2.7799,2.44,2.47,6899,0
+LOBO.US,D,20240626,000000,2.6037,2.83,2.5001,2.83,5055,0
+LOBO.US,D,20240627,000000,2.89,2.89,2.44,2.6405,11011,0
+LOBO.US,D,20240628,000000,2.56,2.89,2.5012,2.85,6629,0
+LOBO.US,D,20240701,000000,2.66,2.84,2.56,2.785,2105,0
+LOBO.US,D,20240702,000000,2.71,2.9,2.71,2.79,4982,0
+LOBO.US,D,20240703,000000,2.94,2.97,2.8311,2.8997,4889,0
+LOBO.US,D,20240705,000000,2.85,2.95,2.7401,2.835,15665,0
+LOBO.US,D,20240708,000000,2.87,3,2.741,2.75,25516,0
+LOBO.US,D,20240709,000000,2.89,2.9589,2.6316,2.93,3505,0
+LOBO.US,D,20240710,000000,2.99,2.99,2.7601,2.7834,12191,0
+LOBO.US,D,20240711,000000,2.81,2.9331,2.68,2.69,5572,0
+LOBO.US,D,20240712,000000,2.6859,2.84,2.65,2.84,8467,0
+LOBO.US,D,20240715,000000,2.7784,2.94,2.72,2.76,15610,0
+LOBO.US,D,20240716,000000,2.73,2.835,2.7,2.7,18310,0
+LOBO.US,D,20240717,000000,2.73,2.7957,2.55,2.6553,10281,0
+LOBO.US,D,20240718,000000,2.7,2.7,2.41,2.5,6345,0
+LOBO.US,D,20240719,000000,2.64,2.64,2.41,2.4834,2753,0
+LOBO.US,D,20240722,000000,2.48,2.48,2,2.38,19350,0
+LOBO.US,D,20240723,000000,2.3207,2.69,2.3201,2.6,28364,0
+LOBO.US,D,20240724,000000,2.73,2.73,2.61,2.665,14793,0
+LOBO.US,D,20240725,000000,2.5812,2.6046,2.57,2.6046,1106,0
+LOBO.US,D,20240726,000000,2.62,2.65,2.62,2.64,9830,0
+LOBO.US,D,20240729,000000,2.68,2.68,2.58,2.58,6691,0
+LOBO.US,D,20240730,000000,2.605,2.699,2.55,2.6334,9337,0
+LOBO.US,D,20240731,000000,2.77,2.81,2.66,2.75,12871,0
+LOBO.US,D,20240801,000000,2.7,2.74,2.541,2.64,2788,0
+LOBO.US,D,20240802,000000,2.69,2.7784,2.53,2.735,10891,0
+LOBO.US,D,20240805,000000,2.62,2.62,2.435,2.57,9458,0
+LOBO.US,D,20240806,000000,2.44,2.79,2.44,2.53,4964,0
+LOBO.US,D,20240807,000000,2.445,2.64,2.445,2.5,5975,0
+LOBO.US,D,20240808,000000,2.665,2.665,2.5,2.52,3499,0
+LOBO.US,D,20240809,000000,3.05,3.05,2.6005,2.76,93753,0
+LOBO.US,D,20240812,000000,2.79,2.87,2.3,2.45,44482,0
+LOBO.US,D,20240813,000000,2.73,2.73,2.57,2.57,2813,0
+LOBO.US,D,20240814,000000,2.62,2.62,2.34,2.37,4036,0
+LOBO.US,D,20240815,000000,2.68,2.7,2.46,2.46,14734,0
+LOBO.US,D,20240816,000000,2.44,2.48,2.332,2.48,3662,0
+LOBO.US,D,20240819,000000,2.56,2.56,2.4,2.4,1259,0
+LOBO.US,D,20240820,000000,2.44,2.44,2.41,2.4118,6689,0
+LOBO.US,D,20240821,000000,2.33,2.33,2.02,2.275,6700,0
+LOBO.US,D,20240822,000000,2.32,2.69,2.07,2.3001,7809,0
+LOBO.US,D,20240823,000000,2.3269,2.33,2.11,2.15,8217,0
+LOBO.US,D,20240826,000000,2.18,2.18,2.06,2.125,1744,0
+LOBO.US,D,20240827,000000,2.15,2.18,2.05,2.18,7272,0
+LOBO.US,D,20240828,000000,2.15,2.17,2.04,2.09,11740,0
+LOBO.US,D,20240829,000000,2.1,2.2,2.03,2.1007,9359,0
+LOBO.US,D,20240830,000000,2.1,2.26,2.07,2.245,2191,0
+LOBO.US,D,20240903,000000,2.28,2.45,2.12,2.43,7206,0
+LOBO.US,D,20240904,000000,2.46,2.46,2.2108,2.36,17649,0
+LOBO.US,D,20240905,000000,2.24,2.4012,2.15,2.175,11997,0
+LOBO.US,D,20240906,000000,2.25,2.25,2.12,2.12,2208,0
+LOBO.US,D,20240909,000000,2.121,2.13,1.89,1.89,7203,0
+LOBO.US,D,20240910,000000,1.76,1.96,1.75,1.95,83974,0
+LOBO.US,D,20240911,000000,1.9785,1.9785,1.81,1.9,17646,0
+LOBO.US,D,20240912,000000,1.9,2.048,1.83,1.93,3305,0
+LOBO.US,D,20240913,000000,1.85,2,1.85,1.86,7141,0
+LOBO.US,D,20240916,000000,1.77,1.81,1.66,1.8,3782,0
+LOBO.US,D,20240917,000000,1.76,1.76,1.545,1.562,17991,0
+LOBO.US,D,20240918,000000,1.8,1.8,1.59,1.59,1950,0
+LOBO.US,D,20240919,000000,1.82,1.82,1.58,1.6,14119,0
+LOBO.US,D,20240920,000000,1.675,1.69,1.35,1.5658,20938,0
+LOBO.US,D,20240923,000000,1.455,1.99,1.36,1.92,22500,0
+LOBO.US,D,20240924,000000,1.94,1.99,1.771,1.88,26815,0
+LOBO.US,D,20240925,000000,1.85,2.065,1.85,1.89,7672,0
+LOBO.US,D,20240926,000000,1.85,2.16,1.71,2.04,19856,0
+LOBO.US,D,20240927,000000,1.89,2.03,1.87,1.88,5737,0
+LOBO.US,D,20240930,000000,1.89,2.1,1.89,1.931,36857,0
+LOBO.US,D,20241001,000000,1.9601,2.06,1.95,1.95,4655,0
+LOBO.US,D,20241002,000000,2.09,2.09,1.81,1.84,20459,0
+LOBO.US,D,20241003,000000,1.97,2.15,1.96,1.99,9849,0
+LOBO.US,D,20241004,000000,2.075,2.19,2.0007,2.04,11048,0
+LOBO.US,D,20241007,000000,2.12,3.52,2.12,3.2,1385860,0
+LOBO.US,D,20241008,000000,3.09,3.39,2.65,3.14,149911,0
+LOBO.US,D,20241009,000000,2.98,3.288,2.9,2.95,101085,0
+LOBO.US,D,20241010,000000,3.05,3.05,2.7,2.7801,76418,0
+LOBO.US,D,20241011,000000,2.78,2.8941,2.75,2.75,30155,0
+LOBO.US,D,20241014,000000,2.75,2.85,2.1,2.625,39071,0
+LOBO.US,D,20241015,000000,2.62,2.62,2.5,2.56,6022,0
+LOBO.US,D,20241016,000000,2.652,2.6749,2.2901,2.564,13598,0
+LOBO.US,D,20241017,000000,2.65,2.82,2.5201,2.58,56849,0
+LOBO.US,D,20241018,000000,2.56,2.7,2.41,2.57,44354,0
+LOBO.US,D,20241021,000000,2.53,2.53,2.29,2.29,12158,0
+LOBO.US,D,20241022,000000,2.3,3,2.3,2.9399,135944,0
+LOBO.US,D,20241023,000000,2.93,2.94,2.42,2.5802,49584,0
+LOBO.US,D,20241024,000000,2.56,2.72,2.557,2.63,11152,0
+LOBO.US,D,20241025,000000,2.52,2.81,2.52,2.71,21827,0
+LOBO.US,D,20241028,000000,2.87,2.8999,2.61,2.77,12035,0
+LOBO.US,D,20241029,000000,2.62,2.6225,2.2955,2.45,28825,0
+LOBO.US,D,20241030,000000,2.64,2.9346,2.45,2.56,26578,0
+LOBO.US,D,20241031,000000,2.48,2.48,2.21,2.31,24967,0
+LOBO.US,D,20241101,000000,2.31,2.5,2.31,2.5,4625,0
+LOBO.US,D,20241104,000000,2.48,2.55,2.33,2.4,22015,0
+LOBO.US,D,20241105,000000,2.54,2.5568,2.4,2.409,16669,0
+LOBO.US,D,20241106,000000,2.45,2.54,2.45,2.45,8467,0
+LOBO.US,D,20241107,000000,2.45,2.59,2.27,2.49,42494,0
+LOBO.US,D,20241108,000000,2.45,2.55,2.45,2.54,21871,0
+LOBO.US,D,20241111,000000,2.5191,2.53,2.215,2.41,26843,0
+LOBO.US,D,20241112,000000,2.4,2.61,2.33,2.41,20035,0
+LOBO.US,D,20241113,000000,2.36,2.46,2.32,2.46,11338,0
+LOBO.US,D,20241114,000000,2.52,2.52,2.34,2.37,23325,0
+LOBO.US,D,20241115,000000,2.36,2.3839,2.1,2.16,20753,0
+LOBO.US,D,20241118,000000,2.16,2.2991,2.01,2.14,43165,0
+LOBO.US,D,20241119,000000,2.175,2.5,2.11,2.14,28530,0
+LOBO.US,D,20241120,000000,2.14,2.235,2.1,2.11,19095,0
+LOBO.US,D,20241121,000000,2.1,2.32,1.89,2.32,39694,0
+LOBO.US,D,20241122,000000,2.16,2.32,2,2.07,9573,0
+LOBO.US,D,20241125,000000,2.3,2.3,2.06,2.06,3872,0
+LOBO.US,D,20241126,000000,2.23,2.36,2.16,2.36,12175,0
+LOBO.US,D,20241127,000000,2.47,2.47,2.22,2.22,11888,0
+LOBO.US,D,20241129,000000,2.38,2.38,2.06,2.06,5108,0
+LOBO.US,D,20241202,000000,2.02,2.23,2.02,2.21,5895,0
+LOBO.US,D,20241203,000000,2.29,2.29,2.09,2.12,3098,0
+LOBO.US,D,20241204,000000,2.22,2.22,2.1,2.109,9141,0
+LOBO.US,D,20241205,000000,2.1904,2.26,2.1,2.1,4886,0
+LOBO.US,D,20241206,000000,2.2146,2.2146,2,2.055,11079,0
+LOBO.US,D,20241209,000000,2.095,2.38,2.0664,2.194,6890,0
+LOBO.US,D,20241210,000000,2.24,2.4,2.05,2.4,28549,0
+LOBO.US,D,20241211,000000,2.39,2.39,2.13,2.199,5959,0
+LOBO.US,D,20241212,000000,2.1895,2.1895,2.1055,2.1055,3761,0
+LOBO.US,D,20241213,000000,2.21,2.21,2.06,2.09,4390,0
+LOBO.US,D,20241216,000000,2.14,2.19,1.9501,2.06,82065,0
+LOBO.US,D,20241217,000000,2.1,2.1,1.98,2,22295,0
+LOBO.US,D,20241218,000000,2,2.181,1.89,1.9047,17168,0
+LOBO.US,D,20241219,000000,2.02,2.1,1.87,1.87,18900,0
+LOBO.US,D,20241220,000000,1.87,1.96,1.85,1.85,3301,0
+LOBO.US,D,20241223,000000,1.875,1.8913,1.75,1.75,16234,0
+LOBO.US,D,20241224,000000,1.77,2.35,1.732,1.8,48566,0
+LOBO.US,D,20241226,000000,1.89,1.96,1.8,1.84,10878,0
+LOBO.US,D,20241227,000000,1.8,1.95,1.8,1.95,5443,0
+LOBO.US,D,20241230,000000,1.8501,1.9247,1.7798,1.88,4280,0
+LOBO.US,D,20241231,000000,1.6898,1.87,1.6898,1.805,43874,0
+LOBO.US,D,20250102,000000,1.8101,1.85,1.8,1.82,15373,0
+LOBO.US,D,20250103,000000,1.9,1.99,1.895,1.9,8484,0
+LOBO.US,D,20250106,000000,2,2.0094,1.83,1.97,26165,0
+LOBO.US,D,20250107,000000,1.955,1.96,1.87,1.95,19191,0
+LOBO.US,D,20250108,000000,1.99,1.99,1.8,1.81,6284,0
+LOBO.US,D,20250110,000000,1.95,1.99,1.81,1.81,10972,0
+LOBO.US,D,20250113,000000,1.81,1.88,1.72,1.7201,18445,0
+LOBO.US,D,20250114,000000,1.64,1.76,1.64,1.6805,1986,0
+LOBO.US,D,20250115,000000,1.73,1.73,1.56,1.63,7644,0
+LOBO.US,D,20250116,000000,1.65,1.79,1.61,1.79,11098,0
+LOBO.US,D,20250117,000000,1.79,1.79,1.75,1.79,2649,0
+LOBO.US,D,20250121,000000,1.77,1.78,1.7201,1.78,3717,0
+LOBO.US,D,20250122,000000,1.8,1.8,1.3209,1.61,68328,0
+LOBO.US,D,20250123,000000,1.777,1.79,1.61,1.75,19230,0
+LOBO.US,D,20250124,000000,1.61,1.7,1.5,1.7,20603,0
+LOBO.US,D,20250127,000000,1.59,1.64,1.53,1.54,4224,0
+LOBO.US,D,20250128,000000,1.5,1.5909,1.4002,1.4002,6316,0
+LOBO.US,D,20250129,000000,1.39,1.43,1.39,1.39,10022,0
+LOBO.US,D,20250130,000000,1.4,1.48,1.4,1.41,27486,0
+LOBO.US,D,20250131,000000,1.39,1.51,1.39,1.47,14711,0
+LOBO.US,D,20250203,000000,1.5,1.5,1.5,1.5,1636,0
+LOBO.US,D,20250204,000000,1.4065,1.4755,1.4065,1.4755,2057,0
+LOBO.US,D,20250205,000000,1.4,1.45,1.397,1.45,5293,0
+LOBO.US,D,20250206,000000,1.5103,1.5103,1.4,1.4083,8733,0
+LOBO.US,D,20250207,000000,1.43,1.43,1.41,1.41,3554,0
+LOBO.US,D,20250210,000000,1.4,1.465,1.4,1.41,2848,0
+LOBO.US,D,20250211,000000,1.4,1.45,1.4,1.4447,2643,0
+LOBO.US,D,20250212,000000,1.49,1.94,1.45,1.55,45224,0
+LOBO.US,D,20250213,000000,1.7,1.7,1.6,1.6,2753,0
+LOBO.US,D,20250214,000000,1.63,1.6628,1.5719,1.5719,4085,0
+LOBO.US,D,20250218,000000,1.73,1.73,1.48,1.52,5568,0
+LOBO.US,D,20250219,000000,1.52,1.52,1.39,1.42,5169,0
+LOBO.US,D,20250220,000000,1.44,1.5,1.41,1.5,6990,0
+LOBO.US,D,20250221,000000,1.48,1.6,1.46,1.5,9795,0
+LOBO.US,D,20250224,000000,1.44,1.52,1.39,1.5,11902,0
+LOBO.US,D,20250225,000000,1.5,1.51,1.5,1.5,3743,0
+LOBO.US,D,20250226,000000,1.5,1.5,1.4,1.42,9919,0
+LOBO.US,D,20250227,000000,1.31,1.39,1.31,1.39,7364,0
+LOBO.US,D,20250228,000000,1.34,1.355,1.25,1.3,22715,0
+LOBO.US,D,20250303,000000,1.37,1.46,1.195,1.23,17160,0
+LOBO.US,D,20250304,000000,1.26,1.3775,1.26,1.29,4072,0
+LOBO.US,D,20250305,000000,1.33,1.385,1.33,1.3702,1444,0
+LOBO.US,D,20250306,000000,1.36,1.41,1.32,1.32,3220,0
+LOBO.US,D,20250307,000000,1.27,1.395,1.23,1.23,16132,0
+LOBO.US,D,20250310,000000,1.32,1.36,1.15,1.31,47961,0
+LOBO.US,D,20250311,000000,1.3,1.34,1.16,1.21,32957,0
+LOBO.US,D,20250312,000000,1.18,1.3,1.18,1.2,19736,0
+LOBO.US,D,20250313,000000,1.3599,1.3599,1.21,1.22,2282,0
+LOBO.US,D,20250314,000000,1.26,1.26,1.18,1.18,6392,0
+LOBO.US,D,20250317,000000,1.2006,1.2006,1.2006,1.2006,390,0
+LOBO.US,D,20250318,000000,1.24,1.24,1.24,1.24,600,0
+LOBO.US,D,20250319,000000,1.24,1.33,1.14,1.17,48812,0
+LOBO.US,D,20250320,000000,1.17,1.2852,1.1,1.2601,42159,0
+LOBO.US,D,20250321,000000,1.29,1.35,1.21,1.26,24791,0
+LOBO.US,D,20250324,000000,1.28,1.28,1.26,1.26,1056,0
+LOBO.US,D,20250325,000000,1.26,1.26,1.05,1.13,25743,0
+LOBO.US,D,20250326,000000,1.1,1.1372,1.008,1.01,24435,0
+LOBO.US,D,20250327,000000,1.01,1.07,0.9312,1.07,29939,0
+LOBO.US,D,20250328,000000,0.97,1.03,0.8,0.880501,56663,0
+LOBO.US,D,20250331,000000,0.8229,0.9408,0.8229,0.9408,8037,0
+LOBO.US,D,20250401,000000,0.9401,0.98,0.9401,0.98,1712,0
+LOBO.US,D,20250402,000000,0.9968,0.9968,0.97,0.97,3752,0
+LOBO.US,D,20250403,000000,0.8311,0.9608,0.8311,0.8401,18473,0
+LOBO.US,D,20250404,000000,0.8501,0.9967,0.8401,0.8801,41558,0
+LOBO.US,D,20250407,000000,0.96,0.96,0.66,0.66,76219,0
+LOBO.US,D,20250408,000000,0.8199,0.82,0.5513,0.5513,122060,0
+LOBO.US,D,20250409,000000,0.5348,0.616,0.4603,0.53,210050,0
+LOBO.US,D,20250410,000000,0.477,0.569,0.477,0.4801,51426,0
+LOBO.US,D,20250411,000000,0.4801,0.5699,0.4801,0.54,20541,0
+LOBO.US,D,20250414,000000,0.5801,0.65,0.579,0.588,62352,0
+LOBO.US,D,20250415,000000,0.588,0.7223,0.56,0.7099,56287,0
+LOBO.US,D,20250416,000000,0.69,0.7,0.5854,0.620301,111456,0
+LOBO.US,D,20250417,000000,0.6509,0.7805,0.592,0.7301,63103,0
+LOBO.US,D,20250421,000000,0.772,0.81,0.7,0.81,44447,0
+LOBO.US,D,20250422,000000,0.81,0.8799,0.74,0.8,26968,0
+LOBO.US,D,20250423,000000,0.8,0.8,0.75,0.8,13263,0
+LOBO.US,D,20250424,000000,0.8,0.928,0.6306,0.704,1025465,0
+LOBO.US,D,20250425,000000,0.6697,0.6984,0.5804,0.66,92739,0
+LOBO.US,D,20250428,000000,0.6402,0.6701,0.6211,0.645,37540,0
+LOBO.US,D,20250429,000000,0.64,0.6998,0.5941,0.6551,95358,0
+LOBO.US,D,20250430,000000,0.67,0.67,0.6175,0.65,59710,0
+LOBO.US,D,20250501,000000,0.65,0.6745,0.623,0.6347,23605,0
+LOBO.US,D,20250502,000000,0.6155,0.6347,0.6154,0.6347,6549,0
+LOBO.US,D,20250505,000000,0.65,0.6654,0.6103,0.665,14998,0
+LOBO.US,D,20250506,000000,0.6915,0.84,0.6501,0.82,243172,0
+LOBO.US,D,20250507,000000,0.74,0.77065,0.6922,0.74,52877,0
+LOBO.US,D,20250508,000000,0.7034,0.828,0.7034,0.74,54187,0
+LOBO.US,D,20250509,000000,0.7028,0.7549,0.6851,0.70875,41196,0
+LOBO.US,D,20250512,000000,0.6929,0.8401,0.6929,0.76,43998,0
+LOBO.US,D,20250513,000000,1.9802,2.41,1.11,1.23,88520917,0
+LOBO.US,D,20250514,000000,1.16,1.2,0.8132,0.867,2940406,0
+LOBO.US,D,20250515,000000,1.39,1.58,0.9569,1.2,63527578,0
+LOBO.US,D,20250516,000000,1.17,1.19,1.05,1.07,1534917,0
+LOBO.US,D,20250519,000000,1.02,1.2199,0.99,1.18,1079495,0
+LOBO.US,D,20250520,000000,1.171,1.32,1.15,1.2,3435600,0
+LOBO.US,D,20250521,000000,1.15,1.1845,1.06,1.09,648240,0
+LOBO.US,D,20250522,000000,1.07,1.08,0.9701,1.03,516376,0
+LOBO.US,D,20250523,000000,1.02,1.0499,0.9617,0.972789,217725,0
+LOBO.US,D,20250527,000000,0.968,0.9829,0.87,0.9,343346,0
+LOBO.US,D,20250528,000000,0.867,0.8681,0.82,0.83,405848,0
+LOBO.US,D,20250529,000000,0.85,0.85,0.7904,0.8,177932,0
+LOBO.US,D,20250530,000000,0.78,0.78,0.71,0.7224,280583,0
+LOBO.US,D,20250602,000000,0.7119,0.7597,0.7119,0.7382,95677,0
+LOBO.US,D,20250603,000000,0.734,0.7465,0.6718,0.6832,190959,0
+LOBO.US,D,20250604,000000,0.7,0.7321,0.684,0.7171,192013,0
+LOBO.US,D,20250605,000000,0.72,0.7201,0.6,0.6276,233385,0
+LOBO.US,D,20250606,000000,0.62,0.663,0.5917,0.62,179726,0
+LOBO.US,D,20250609,000000,0.58,0.649999,0.58,0.6082,145026,0
+LOBO.US,D,20250610,000000,0.6296,0.6296,0.5801,0.595051,153190,0
+LOBO.US,D,20250611,000000,0.58,0.681,0.58,0.6602,370805,0
+LOBO.US,D,20250612,000000,0.68,0.68,0.6254,0.6257,91743,0
+LOBO.US,D,20250613,000000,0.6173,0.634999,0.6016,0.602,69679,0
+LOBO.US,D,20250616,000000,0.6085,0.615,0.5825,0.6053,78773,0
+LOBO.US,D,20250617,000000,0.6,0.61,0.5882,0.595749,71525,0
+LOBO.US,D,20250618,000000,0.59855,0.6096,0.58,0.585,110073,0
+LOBO.US,D,20250620,000000,0.5943,0.5943,0.558,0.5759,125075,0
+LOBO.US,D,20250623,000000,0.5586,0.5895,0.4873,0.4968,230376,0
+LOBO.US,D,20250624,000000,0.5,0.535,0.48,0.525,361387,0
+LOBO.US,D,20250625,000000,0.5127,0.5367,0.51,0.5118,92341,0
+LOBO.US,D,20250626,000000,0.521049,0.5298,0.47048,0.499951,225727,0
+LOBO.US,D,20250627,000000,0.519,0.5706,0.5,0.5298,157885,0
+LOBO.US,D,20250630,000000,0.5139,0.52,0.4911,0.4931,167621,0
+LOBO.US,D,20250701,000000,0.485,0.5,0.485,0.5,81290,0
+LOBO.US,D,20250702,000000,0.51,0.518899,0.4849,0.518899,192366,0
+LOBO.US,D,20250703,000000,0.5119,0.532711,0.5001,0.5215,108825,0
+LOBO.US,D,20250707,000000,0.5173,0.5173,0.485,0.5002,102956,0
+LOBO.US,D,20250708,000000,0.4852,0.5032,0.477,0.5,258627,0
+LOBO.US,D,20250709,000000,0.492,0.5587,0.4912,0.5162,369525,0
+LOBO.US,D,20250710,000000,0.5253,0.5254,0.505,0.5149,71141,0
+LOBO.US,D,20250711,000000,0.52,0.52,0.4735,0.4921,177410,0
+LOBO.US,D,20250714,000000,0.5,0.749999,0.48,0.61,7244975,0
+LOBO.US,D,20250715,000000,0.5512,0.596999,0.5355,0.5608,878334,0
+LOBO.US,D,20250716,000000,0.5786,0.5967,0.50615,0.5257,3016558,0
+LOBO.US,D,20250717,000000,0.515,0.5488,0.515,0.5318,438647,0
+LOBO.US,D,20250718,000000,0.525,0.539999,0.5151,0.5369,285221,0
+LOBO.US,D,20250721,000000,0.5395,0.59,0.53,0.583549,371943,0
+LOBO.US,D,20250722,000000,0.595,0.63,0.5194,0.534,1582467,0
+LOBO.US,D,20250723,000000,0.52,0.535,0.478,0.4911,653978,0
+LOBO.US,D,20250724,000000,0.5,0.5039,0.4187,0.4266,897600,0
+LOBO.US,D,20250725,000000,0.4551,0.49,0.44,0.4487,525866,0
+LOBO.US,D,20250728,000000,0.4765,0.4879,0.45,0.4525,248422,0
+LOBO.US,D,20250729,000000,0.47,0.47,0.425,0.4361,216444,0
+LOBO.US,D,20250730,000000,0.433,0.47,0.43,0.4369,181239,0
+LOBO.US,D,20250731,000000,0.4373,0.4387,0.353,0.3596,549882,0
+LOBO.US,D,20250801,000000,0.4904,1.27,0.487,0.7864,427071429,0
+LOBO.US,D,20250804,000000,0.7,0.74,0.59,0.7336,8209611,0
+LOBO.US,D,20250805,000000,1.03,1.22,0.7864,0.817,93389240,0
+LOBO.US,D,20250806,000000,0.8037,0.82,0.7301,0.7394,2867101,0
+LOBO.US,D,20250807,000000,0.7679,0.789,0.726,0.76,1103200,0
+LOBO.US,D,20250808,000000,0.72,0.800001,0.7059,0.7411,934197,0
+LOBO.US,D,20250811,000000,0.7111,0.727399,0.681,0.6902,654311,0
+LOBO.US,D,20250812,000000,0.681,0.6979,0.657534,0.6769,472906,0
+LOBO.US,D,20250813,000000,0.6701,0.71,0.6167,0.6356,680347,0
+LOBO.US,D,20250814,000000,0.61,0.628809,0.5664,0.6159,488088,0
+LOBO.US,D,20250815,000000,0.6,0.6373,0.5603,0.6269,364860,0
+LOBO.US,D,20250818,000000,0.6062,0.6498,0.6,0.641,424916,0
+LOBO.US,D,20250819,000000,0.6274,0.6497,0.5935,0.6053,214247,0
+LOBO.US,D,20250820,000000,0.6102,0.62,0.5646,0.5755,196749,0
+LOBO.US,D,20250821,000000,0.5582,0.58,0.5582,0.5677,196104,0
+LOBO.US,D,20250822,000000,0.5507,0.592,0.4522,0.5452,991639,0
+LOBO.US,D,20250825,000000,0.55,0.5679,0.5301,0.54,186062,0
+LOBO.US,D,20250826,000000,0.525,0.55,0.5102,0.5275,231802,0
+LOBO.US,D,20250827,000000,0.5275,0.53,0.5,0.5049,255746,0
+LOBO.US,D,20250828,000000,0.4812,0.56589,0.4812,0.55,311910,0
+LOBO.US,D,20250829,000000,0.5363,0.5585,0.51,0.5105,164133,0
+LOBO.US,D,20250902,000000,0.5089,0.5255,0.5058,0.5219,98897,0
+LOBO.US,D,20250903,000000,0.524,0.589,0.5219,0.5783,748451,0
+LOBO.US,D,20250904,000000,0.6,0.6,0.52661,0.5271,383971,0
+LOBO.US,D,20250905,000000,0.5231,0.5549,0.5031,0.53,272318,0
+LOBO.US,D,20250908,000000,0.54,0.566,0.53,0.5554,247733,0
+LOBO.US,D,20250909,000000,0.56,0.6099,0.545,0.585001,3402551,0
+LOBO.US,D,20250910,000000,0.6,0.679,0.5843,0.63,1062292,0
+LOBO.US,D,20250911,000000,0.6269,0.645,0.59,0.61135,756633,0
+LOBO.US,D,20250912,000000,0.6115,0.673652,0.6115,0.6425,463357,0
+LOBO.US,D,20250915,000000,0.64,0.685,0.622,0.660601,302374,0
+LOBO.US,D,20250916,000000,0.66,0.67,0.6211,0.6545,624258,0
+LOBO.US,D,20250917,000000,0.6337,0.642,0.59,0.6111,345918,0
+LOBO.US,D,20250918,000000,0.63,0.7089,0.6,0.68,579745,0
+LOBO.US,D,20250919,000000,0.6596,0.7167,0.6596,0.6676,256103,0
+LOBO.US,D,20250922,000000,0.681,0.7129,0.65,0.6811,412576,0
+LOBO.US,D,20250923,000000,0.697,0.718,0.697,0.7076,243590,0
+LOBO.US,D,20250924,000000,0.72,0.7401,0.69,0.7,361277,0
+LOBO.US,D,20250925,000000,0.715,0.715,0.61,0.6498,284431,0
+LOBO.US,D,20250926,000000,0.6621,0.68,0.6339,0.65,105201,0
+LOBO.US,D,20250929,000000,0.6555,0.6869,0.6479,0.6543,65361,0
+LOBO.US,D,20250930,000000,0.65,0.677,0.65,0.6721,144574,0
+LOBO.US,D,20251001,000000,0.6717,0.7199,0.643,0.7025,174484,0
+LOBO.US,D,20251002,000000,0.74,0.7849,0.7201,0.75,306978,0
+LOBO.US,D,20251003,000000,0.7598,0.7889,0.7131,0.7553,420044,0
+LOBO.US,D,20251006,000000,0.76,0.88,0.735,0.8012,405521,0
+LOBO.US,D,20251007,000000,0.8045,0.829899,0.7558,0.7995,222630,0
+LOBO.US,D,20251008,000000,0.8127,0.8178,0.766549,0.79,129204,0
+LOBO.US,D,20251009,000000,0.8118,0.8118,0.761301,0.7902,150351,0
+LOBO.US,D,20251010,000000,0.7665,0.8197,0.7665,0.7979,242132,0
+LOBO.US,D,20251013,000000,0.774,0.825,0.76695,0.8151,138685,0
+LOBO.US,D,20251014,000000,0.805,0.8488,0.8009,0.8241,155233,0
+LOBO.US,D,20251015,000000,0.837351,0.9972,0.8305,0.93,728900,0
+LOBO.US,D,20251016,000000,1,1.21,0.99925,1.13,16590289,0
+LOBO.US,D,20251017,000000,1.04,1.1,0.89,1.06,1547861,0
+LOBO.US,D,20251020,000000,1.06,1.1,1.02,1.07,420197,0
+LOBO.US,D,20251021,000000,1.1,1.12,0.9978,1.1,553796,0
+LOBO.US,D,20251022,000000,1.16,1.19,1.05,1.07,897528,0
+LOBO.US,D,20251023,000000,1.1,1.16,1.05,1.16,272744,0
+LOBO.US,D,20251024,000000,1.12,1.15,1.07,1.09,306919,0
+LOBO.US,D,20251027,000000,1.07,1.12,1,1.08,334115,0
+LOBO.US,D,20251028,000000,1.08,1.08,1.0462,1.05,109807,0
+LOBO.US,D,20251029,000000,1.06,1.16,1.04,1.11,408311,0
+LOBO.US,D,20251030,000000,1.0824,1.14,1.075,1.09,92415,0
+LOBO.US,D,20251031,000000,1.1,1.1,1.08,1.08,57913,0
+LOBO.US,D,20251103,000000,1.05,1.055,0.8006,0.8405,362302,0
+LOBO.US,D,20251104,000000,0.8253,0.8699,0.8101,0.84641,92300,0
+LOBO.US,D,20251105,000000,0.8613,0.9874,0.8303,0.86,56510,0
+LOBO.US,D,20251106,000000,0.84,0.8402,0.7165,0.7554,93405,0
+LOBO.US,D,20251107,000000,0.7333,0.75,0.712,0.7342,82733,0
+LOBO.US,D,20251110,000000,0.73,0.7343,0.655,0.6579,112122,0
+LOBO.US,D,20251111,000000,0.658,0.6845,0.6201,0.6796,92809,0
+LOBO.US,D,20251112,000000,0.66,0.683456,0.66,0.6751,20361,0
+LOBO.US,D,20251113,000000,0.6602,0.6893,0.65,0.6517,38040,0
+LOBO.US,D,20251114,000000,0.62,0.652,0.62,0.65,32057,0
+LOBO.US,D,20251117,000000,0.633,0.69,0.3772,0.39375,633972,0
+LOBO.US,D,20251118,000000,0.4899,0.6588,0.451,0.5031,123108959,0
+LOBO.US,D,20251119,000000,0.46,0.5235,0.46,0.5099,2556014,0
+LOBO.US,D,20251120,000000,0.4801,0.53,0.4761,0.5072,1262924,0
+LOBO.US,D,20251121,000000,0.5112,0.54,0.5,0.5134,712255,0
+LOBO.US,D,20251124,000000,0.49,0.5286,0.49,0.5167,384736,0
+LOBO.US,D,20251125,000000,0.5192,0.543,0.51261,0.542,380238,0
+LOBO.US,D,20251126,000000,0.54,0.556,0.54,0.541,392294,0
+LOBO.US,D,20251128,000000,0.555,0.72,0.5501,0.6534,818531,0
+LOBO.US,D,20251201,000000,0.67,0.86,0.6605,0.7261,2034990,0
+LOBO.US,D,20251202,000000,0.7414,0.8781,0.7414,0.846,1136241,0
+LOBO.US,D,20251203,000000,0.8059,0.8389,0.75,0.798,296349,0
+LOBO.US,D,20251204,000000,0.8,0.88,0.8,0.854,278625,0
+LOBO.US,D,20251205,000000,0.8633,0.86405,0.8218,0.855,74488,0
+LOBO.US,D,20251208,000000,0.855,0.9571,0.783,0.935,337397,0
+LOBO.US,D,20251209,000000,0.8997,0.9584,0.8442,0.95,502986,0
+LOBO.US,D,20251210,000000,0.9166,0.9166,0.8475,0.85,125918,0
+LOBO.US,D,20251211,000000,0.8427,0.92315,0.83,0.8776,242788,0
+LOBO.US,D,20251212,000000,0.8998,1,0.82,0.999,804539,0
+LOBO.US,D,20251215,000000,0.8966,0.9292,0.7524,0.8051,414356,0
+LOBO.US,D,20251216,000000,0.79,0.79265,0.74,0.7566,115701,0
+LOBO.US,D,20251217,000000,0.749,0.749,0.66715,0.696,228132,0
+LOBO.US,D,20251218,000000,0.6851,0.7618,0.6851,0.7162,136424,0
+LOBO.US,D,20251219,000000,0.68,0.7148,0.6531,0.6963,73540,0
+LOBO.US,D,20251222,000000,0.6963,0.7099,0.68425,0.7005,40455,0
+LOBO.US,D,20251223,000000,0.68,0.7174,0.668,0.668,36550,0
+LOBO.US,D,20251224,000000,0.6674,0.6775,0.6549,0.6635,48673,0
+LOBO.US,D,20251226,000000,0.61,0.695,0.61,0.6901,92270,0
+LOBO.US,D,20251229,000000,0.68,0.68,0.6309,0.6353,87158,0
+LOBO.US,D,20251230,000000,0.6157,0.6353,0.5872,0.6239,166620,0
+LOBO.US,D,20251231,000000,0.5898,0.617399,0.5748,0.6131,54563,0
+LOBO.US,D,20260102,000000,0.6,0.6365,0.5944,0.6365,47285,0
+LOBO.US,D,20260105,000000,0.624,0.6581,0.624,0.6514,45616,0
+LOBO.US,D,20260106,000000,0.6503,0.6503,0.611,0.6311,78931,0
+LOBO.US,D,20260107,000000,0.6412,0.665,0.6411,0.6632,38519,0
+LOBO.US,D,20260108,000000,0.6445,0.6526,0.5566,0.5996,379709,0
+LOBO.US,D,20260109,000000,0.6049,0.6196,0.5992,0.6055,33133,0
+LOBO.US,D,20260112,000000,0.6278,0.63,0.6005,0.6019,36611,0
+LOBO.US,D,20260113,000000,0.602,0.6197,0.5912,0.615,13846,0
+LOBO.US,D,20260114,000000,0.6053,0.6151,0.5734,0.575,33215,0
+LOBO.US,D,20260115,000000,0.6,0.6,0.5763,0.5813,26691,0
+LOBO.US,D,20260116,000000,0.6098,0.625,0.591,0.591,58902,0
+LOBO.US,D,20260120,000000,0.5813,0.591,0.55,0.575,60755,0
+LOBO.US,D,20260121,000000,0.5705,0.5896,0.5689,0.5896,41909,0
+LOBO.US,D,20260122,000000,0.5632,0.6143,0.5632,0.601,41699,0
+LOBO.US,D,20260123,000000,0.58,0.6084,0.58,0.604,11129,0
+LOBO.US,D,20260126,000000,0.5978,0.5997,0.5705,0.598,27045,0
+LOBO.US,D,20260127,000000,0.58,0.647,0.58,0.61,149817,0
+LOBO.US,D,20260128,000000,0.62,0.6595,0.612501,0.6595,73810,0
+LOBO.US,D,20260129,000000,0.68,0.7399,0.604,0.6143,180350,0
+LOBO.US,D,20260130,000000,0.614301,0.6475,0.6011,0.6193,735491,0
+LOBO.US,D,20260202,000000,0.5788,0.6099,0.5788,0.5984,51094,0
+LOBO.US,D,20260203,000000,0.603,0.6439,0.592,0.5999,44140,0
+LOBO.US,D,20260204,000000,0.5999,0.6187,0.592,0.599,20817,0
+LOBO.US,D,20260205,000000,0.58,0.6387,0.5657,0.6117,104827,0
+LOBO.US,D,20260206,000000,0.5947,0.64,0.5802,0.62,50542,0
+LOBO.US,D,20260209,000000,0.583,0.62,0.565,0.6012,51972,0
+LOBO.US,D,20260210,000000,0.5614,0.6,0.5614,0.5957,28396,0
+LOBO.US,D,20260211,000000,0.5807,0.6,0.566,0.5985,15155,0
+LOBO.US,D,20260212,000000,0.55,0.5843,0.55,0.5829,4144,0
+LOBO.US,D,20260213,000000,0.5555,0.5828,0.5555,0.5774,10726,0
+LOBO.US,D,20260217,000000,0.55,0.5721,0.55,0.5721,5580,0
+LOBO.US,D,20260218,000000,0.55,0.55,0.5129,0.54,21216,0
diff --git a/daily/us/nasdaq stocks/2/lxeo.us.txt b/daily/us/nasdaq stocks/2/lxeo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0b065d2809b9a7131a34405431a00c3664b0569d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/lxeo.us.txt	
@@ -0,0 +1,574 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+LXEO.US,D,20231103,000000,9.5,10.34,9,10.05,1145000,0
+LXEO.US,D,20231106,000000,10,10.85,9.67,10.5,295375,0
+LXEO.US,D,20231107,000000,10.5,10.78,10.3,10.46,123216,0
+LXEO.US,D,20231108,000000,10.7,10.7,9.32,10.64,249828,0
+LXEO.US,D,20231109,000000,10.81,11,10.05,10.85,176365,0
+LXEO.US,D,20231110,000000,10.45,11.1485,10.45,10.78,151601,0
+LXEO.US,D,20231113,000000,10.98,11.0999,9.38,10.52,153072,0
+LXEO.US,D,20231114,000000,10.8,10.845,9.8,10.55,131915,0
+LXEO.US,D,20231115,000000,10.47,11.1,10.47,11.01,123163,0
+LXEO.US,D,20231116,000000,11.09,11.185,10.7385,11.09,89125,0
+LXEO.US,D,20231117,000000,10.9,11.155,10.55,11.02,17112,0
+LXEO.US,D,20231120,000000,11.105,12.585,11.01,11.34,98738,0
+LXEO.US,D,20231121,000000,11.34,12.2,10.99,11.01,173960,0
+LXEO.US,D,20231122,000000,10.84,11.25,10.51,10.9,63519,0
+LXEO.US,D,20231124,000000,10.71,11.425,10.71,11.3,13523,0
+LXEO.US,D,20231127,000000,11.4,12.02,10.87,11,50389,0
+LXEO.US,D,20231128,000000,11.51,12.98,11.3595,11.94,154035,0
+LXEO.US,D,20231129,000000,12.03,13.125,12,12.5,80990,0
+LXEO.US,D,20231130,000000,12.99,13.39,12.66,12.72,159784,0
+LXEO.US,D,20231201,000000,13.39,16,13.11,15.35,230667,0
+LXEO.US,D,20231204,000000,16.27,17.7155,14.79,15.77,206379,0
+LXEO.US,D,20231205,000000,15.68,16,14.75,15.93,162669,0
+LXEO.US,D,20231206,000000,15.86,15.93,13.501,13.96,94010,0
+LXEO.US,D,20231207,000000,14.05,14.85,13,13,59812,0
+LXEO.US,D,20231208,000000,12.95,12.95,11.2601,11.59,69311,0
+LXEO.US,D,20231211,000000,11,11,10,10.09,73065,0
+LXEO.US,D,20231212,000000,10.59,12.33,10.2,11.61,62694,0
+LXEO.US,D,20231213,000000,11.61,14.38,11.61,11.93,80954,0
+LXEO.US,D,20231214,000000,12.16,12.93,11.13,11.5,118869,0
+LXEO.US,D,20231215,000000,11.64,13.27,11.22,12.51,597018,0
+LXEO.US,D,20231218,000000,12.5,14.49,12.5,13.6,104890,0
+LXEO.US,D,20231219,000000,14.34,14.535,13.2247,13.66,101393,0
+LXEO.US,D,20231220,000000,14.06,14.06,13.34,13.89,49913,0
+LXEO.US,D,20231221,000000,13.53,16,13.53,14.66,104319,0
+LXEO.US,D,20231222,000000,14.34,15.79,14.19,15.55,108749,0
+LXEO.US,D,20231226,000000,15.3,15.86,14.1776,15.77,203158,0
+LXEO.US,D,20231227,000000,15.74,17.05,15.55,15.91,71756,0
+LXEO.US,D,20231228,000000,15.71,16.08,14.49,14.55,68601,0
+LXEO.US,D,20231229,000000,14.07,14.57,12.76,13.42,63596,0
+LXEO.US,D,20240102,000000,13.01,15.59,12.2084,14.83,130871,0
+LXEO.US,D,20240103,000000,14.5,15.63,13.59,14.5,41278,0
+LXEO.US,D,20240104,000000,14.44,15.5,13.8,14.68,47421,0
+LXEO.US,D,20240105,000000,14.25,15.18,13.37,14.48,67457,0
+LXEO.US,D,20240108,000000,14.53,15.65,14.39,15.4,42540,0
+LXEO.US,D,20240109,000000,15,15.63,14.915,15.34,47862,0
+LXEO.US,D,20240110,000000,15.59,15.6,13.75,13.75,47015,0
+LXEO.US,D,20240111,000000,14.4,15,13.359,14.78,59701,0
+LXEO.US,D,20240112,000000,15.05,16.6,14.87,15.61,118571,0
+LXEO.US,D,20240116,000000,15.3,16.37,15.21,16.15,127914,0
+LXEO.US,D,20240117,000000,15.76,17.59,15.76,17.33,89797,0
+LXEO.US,D,20240118,000000,19.57,22.33,14.01,15.07,429760,0
+LXEO.US,D,20240119,000000,15.09,16.5,14.31,16.33,135817,0
+LXEO.US,D,20240122,000000,16.02,17.785,16.02,16.85,104017,0
+LXEO.US,D,20240123,000000,17.395,17.49,16.16,17.15,88546,0
+LXEO.US,D,20240124,000000,16.6001,16.97,16.405,16.55,37670,0
+LXEO.US,D,20240125,000000,17,17,16.2,16.7,27229,0
+LXEO.US,D,20240126,000000,17,17.01,16.09,16.51,90408,0
+LXEO.US,D,20240129,000000,16.06,17.34,15.65,16.82,111358,0
+LXEO.US,D,20240130,000000,17.36,17.79,16.5616,16.83,43277,0
+LXEO.US,D,20240131,000000,16.79,17.5629,16.4001,17.14,109240,0
+LXEO.US,D,20240201,000000,16.93,17.55,16.62,16.81,77206,0
+LXEO.US,D,20240202,000000,17.09,17.63,16.61,17,47742,0
+LXEO.US,D,20240205,000000,16.76,17.12,16.445,16.9,38091,0
+LXEO.US,D,20240206,000000,17.14,17.15,16.26,16.29,63935,0
+LXEO.US,D,20240207,000000,16.68,17.52,16.47,17,66536,0
+LXEO.US,D,20240208,000000,17.39,17.535,16.7,16.83,37036,0
+LXEO.US,D,20240209,000000,17.18,17.18,16.53,16.54,56356,0
+LXEO.US,D,20240212,000000,16.44,16.82,15.93,15.93,52454,0
+LXEO.US,D,20240213,000000,15.63,16.18,15.04,15.72,60558,0
+LXEO.US,D,20240214,000000,15.97,15.97,14.67,15.11,47754,0
+LXEO.US,D,20240215,000000,15.24,15.9,14.77,15.22,56539,0
+LXEO.US,D,20240216,000000,15.51,15.95,14.74,15.54,66464,0
+LXEO.US,D,20240220,000000,15.86,16.79,15.475,16.28,148039,0
+LXEO.US,D,20240221,000000,16.33,16.35,14.98,15.43,70926,0
+LXEO.US,D,20240222,000000,15.31,15.96,15.31,15.9,66020,0
+LXEO.US,D,20240223,000000,15.76,16,15.19,15.19,38427,0
+LXEO.US,D,20240226,000000,15.31,16.49,14.9549,16.46,55306,0
+LXEO.US,D,20240227,000000,16.3,17.109,15.65,16.36,90423,0
+LXEO.US,D,20240228,000000,15.97,16.71,14.81,15.11,74902,0
+LXEO.US,D,20240229,000000,15.56,16.3,14.15,14.62,62471,0
+LXEO.US,D,20240301,000000,14.85,15.51,14.38,14.87,56078,0
+LXEO.US,D,20240304,000000,15,15.2,14.1938,14.73,97233,0
+LXEO.US,D,20240305,000000,14.83,15.19,12.31,13.06,121484,0
+LXEO.US,D,20240306,000000,13.1,15.31,13,14.75,105412,0
+LXEO.US,D,20240307,000000,14.87,15.6,14.37,14.68,56123,0
+LXEO.US,D,20240308,000000,14.63,15.41,14.63,15.13,66304,0
+LXEO.US,D,20240311,000000,16.17,16.17,13.55,14.49,289468,0
+LXEO.US,D,20240312,000000,14.92,16.03,14.74,15.69,192610,0
+LXEO.US,D,20240313,000000,15.59,17.11,15.59,16.58,147607,0
+LXEO.US,D,20240314,000000,16.42,16.94,15.03,15.68,110600,0
+LXEO.US,D,20240315,000000,15.65,16.84,15.2,15.57,1260780,0
+LXEO.US,D,20240318,000000,15.03,15.97,14.51,15.71,173732,0
+LXEO.US,D,20240319,000000,15.71,16.2,14.53,15.01,119442,0
+LXEO.US,D,20240320,000000,14.76,15.485,14.5,15.15,80168,0
+LXEO.US,D,20240321,000000,15.16,15.57,14.65,15.02,83770,0
+LXEO.US,D,20240322,000000,14.89,15.365,14.385,14.5,68698,0
+LXEO.US,D,20240325,000000,14.5,15.03,14.2,14.62,58334,0
+LXEO.US,D,20240326,000000,14.69,14.8329,14.39,14.72,48255,0
+LXEO.US,D,20240327,000000,14.85,15.41,14.595,15.27,62699,0
+LXEO.US,D,20240328,000000,15.28,15.84,15.126,15.68,78012,0
+LXEO.US,D,20240401,000000,15.76,16.02,15,15.85,77746,0
+LXEO.US,D,20240402,000000,15.78,15.78,14.31,14.6,133162,0
+LXEO.US,D,20240403,000000,14.27,14.7,14.03,14.15,51973,0
+LXEO.US,D,20240404,000000,14.35,14.68,13.11,13.12,57832,0
+LXEO.US,D,20240405,000000,13.11,13.3811,12.79,12.99,62780,0
+LXEO.US,D,20240408,000000,13.02,13.3622,11.88,13.16,106819,0
+LXEO.US,D,20240409,000000,12.93,15.06,12.93,13.45,108739,0
+LXEO.US,D,20240410,000000,13.35,13.45,12,12.49,96808,0
+LXEO.US,D,20240411,000000,12.9451,13.13,12.26,13.06,37009,0
+LXEO.US,D,20240412,000000,12.49,12.83,12,12.23,44755,0
+LXEO.US,D,20240415,000000,12.25,12.25,11.73,12.09,105400,0
+LXEO.US,D,20240416,000000,12.56,12.56,11.65,12.23,78026,0
+LXEO.US,D,20240417,000000,12.24,12.49,11.89,12.26,92426,0
+LXEO.US,D,20240418,000000,12.22,12.26,11.57,12.07,83451,0
+LXEO.US,D,20240419,000000,11.88,12.3889,11.71,12.05,75878,0
+LXEO.US,D,20240422,000000,12.41,13.1,12.05,12.66,229958,0
+LXEO.US,D,20240423,000000,12.69,12.79,12.12,12.14,82174,0
+LXEO.US,D,20240424,000000,11.96,12.525,11.76,12.5,99355,0
+LXEO.US,D,20240425,000000,12.3,12.47,11.9,12.16,51316,0
+LXEO.US,D,20240426,000000,12.37,12.86,11.985,12.5,377218,0
+LXEO.US,D,20240429,000000,12.5,12.965,12,12.3,209037,0
+LXEO.US,D,20240430,000000,12.615,13.33,12.4,12.45,113579,0
+LXEO.US,D,20240501,000000,12.43,12.66,12.2,12.3,79028,0
+LXEO.US,D,20240502,000000,12.48,12.52,12.13,12.46,162808,0
+LXEO.US,D,20240503,000000,12.82,13.115,12.61,12.77,98948,0
+LXEO.US,D,20240506,000000,13,13.46,12.78,13.21,253428,0
+LXEO.US,D,20240507,000000,13.25,13.545,12.98,13.43,100116,0
+LXEO.US,D,20240508,000000,13.455,14.01,13.08,13.72,56954,0
+LXEO.US,D,20240509,000000,13.44,16.79,13.44,14.5,245663,0
+LXEO.US,D,20240510,000000,14.48,14.48,13.02,13.14,92011,0
+LXEO.US,D,20240513,000000,13.13,13.58,12.98,13.56,62196,0
+LXEO.US,D,20240514,000000,13.81,14.53,13.59,13.97,77468,0
+LXEO.US,D,20240515,000000,14.18,15,13.74,13.96,77472,0
+LXEO.US,D,20240516,000000,13.82,15.15,13.82,14.02,335730,0
+LXEO.US,D,20240517,000000,14.09,14.28,13.72,13.85,50716,0
+LXEO.US,D,20240520,000000,13.77,14.26,13.48,13.77,78474,0
+LXEO.US,D,20240521,000000,14.025,15.56,13.83,15,307611,0
+LXEO.US,D,20240522,000000,14.95,15.48,14.83,15.16,109674,0
+LXEO.US,D,20240523,000000,15.24,16.2,15.15,15.48,87598,0
+LXEO.US,D,20240524,000000,15.27,15.61,15.08,15.46,77249,0
+LXEO.US,D,20240528,000000,15.565,15.565,14.53,15,149842,0
+LXEO.US,D,20240529,000000,14.89,15.55,14.74,15.19,62664,0
+LXEO.US,D,20240530,000000,15.26,16.44,15.26,16.05,170024,0
+LXEO.US,D,20240531,000000,16.01,16.8,15.85,16.63,234018,0
+LXEO.US,D,20240603,000000,16.79,17.32,15.32,17.05,219241,0
+LXEO.US,D,20240604,000000,16.94,17.4,16.4,17.1,183464,0
+LXEO.US,D,20240605,000000,17.07,17.6,16.55,17.19,244342,0
+LXEO.US,D,20240606,000000,17.26,17.985,17.21,17.45,346963,0
+LXEO.US,D,20240607,000000,17.21,17.65,16.852,17.25,121030,0
+LXEO.US,D,20240610,000000,17.11,18.96,16.79,18.73,300889,0
+LXEO.US,D,20240611,000000,18.78,18.78,17.43,17.58,156940,0
+LXEO.US,D,20240612,000000,17.95,18.5,17.2,18.19,265600,0
+LXEO.US,D,20240613,000000,18.75,19.14,17.5,18.76,323570,0
+LXEO.US,D,20240614,000000,18.81,18.81,17.06,17.38,143261,0
+LXEO.US,D,20240617,000000,17.17,17.41,16.14,16.25,62506,0
+LXEO.US,D,20240618,000000,16.08,16.26,15.3,15.64,80380,0
+LXEO.US,D,20240620,000000,15.51,16.32,15.45,15.68,103627,0
+LXEO.US,D,20240621,000000,15.8,16.34,15.6001,16.2,631615,0
+LXEO.US,D,20240624,000000,16.23,17.185,16.115,17,228147,0
+LXEO.US,D,20240625,000000,16.98,17.28,16.55,16.87,104273,0
+LXEO.US,D,20240626,000000,16.62,16.69,14.53,14.64,112026,0
+LXEO.US,D,20240627,000000,14.75,14.91,13.65,14.86,207204,0
+LXEO.US,D,20240628,000000,15.27,16.4,15.045,16.04,549809,0
+LXEO.US,D,20240701,000000,15.91,17.36,15.56,15.61,221743,0
+LXEO.US,D,20240702,000000,15.75,15.75,13.8,14.02,403098,0
+LXEO.US,D,20240703,000000,13.78,14.93,13.78,14.89,96024,0
+LXEO.US,D,20240705,000000,14.76,15.63,14.355,15.49,113566,0
+LXEO.US,D,20240708,000000,15.62,16.74,15.58,16.35,374694,0
+LXEO.US,D,20240709,000000,15.97,16.9,15.97,16.75,217898,0
+LXEO.US,D,20240710,000000,16.81,17.19,16,16.44,179087,0
+LXEO.US,D,20240711,000000,19.5,19.5,16.48,17.44,936963,0
+LXEO.US,D,20240712,000000,17.5,18.23,16.42,17.6,1002898,0
+LXEO.US,D,20240715,000000,14.09,15.31,12.16,13.01,2301334,0
+LXEO.US,D,20240716,000000,13.31,13.48,12.6,12.64,477670,0
+LXEO.US,D,20240717,000000,12.51,12.6165,11,11.32,425948,0
+LXEO.US,D,20240718,000000,11.4,11.6137,11.04,11.09,260255,0
+LXEO.US,D,20240719,000000,11.1,11.356,10.9,11.19,265755,0
+LXEO.US,D,20240722,000000,11.24,11.86,11.13,11.54,554078,0
+LXEO.US,D,20240723,000000,11.53,12.33,11.489,11.77,504475,0
+LXEO.US,D,20240724,000000,11.79,12.04,11.65,11.82,325306,0
+LXEO.US,D,20240725,000000,11.84,12.1,11.65,11.79,384144,0
+LXEO.US,D,20240726,000000,11.92,12.05,11.36,11.5,299540,0
+LXEO.US,D,20240729,000000,11.53,12.67,11.5,12.54,609145,0
+LXEO.US,D,20240730,000000,12.66,12.99,12.25,12.72,479283,0
+LXEO.US,D,20240731,000000,12.86,12.86,12.27,12.55,196751,0
+LXEO.US,D,20240801,000000,12.5,13.07,12.336,13.06,223445,0
+LXEO.US,D,20240802,000000,12.77,13.63,12.45,13.25,386627,0
+LXEO.US,D,20240805,000000,12.09,12.775,11.5,11.67,451319,0
+LXEO.US,D,20240806,000000,11.69,12.61,11.6,12.6,322682,0
+LXEO.US,D,20240807,000000,12.94,12.95,11.4162,11.72,258912,0
+LXEO.US,D,20240808,000000,11.75,11.89,11.17,11.69,240972,0
+LXEO.US,D,20240809,000000,11.76,12.05,11.46,11.5,110947,0
+LXEO.US,D,20240812,000000,11.47,12.01,11.01,11.98,118264,0
+LXEO.US,D,20240813,000000,11.88,12.35,10.93,11.7,170364,0
+LXEO.US,D,20240814,000000,11.83,12.315,11.63,11.69,298765,0
+LXEO.US,D,20240815,000000,11.92,12.13,11.8005,12.1,168381,0
+LXEO.US,D,20240816,000000,12.04,12.45,11.885,12.21,105797,0
+LXEO.US,D,20240819,000000,12.24,12.38,11.74,11.89,196024,0
+LXEO.US,D,20240820,000000,11.78,12.2,11.57,12.17,106448,0
+LXEO.US,D,20240821,000000,12.28,12.76,12.09,12.69,170422,0
+LXEO.US,D,20240822,000000,12.68,12.72,12.15,12.18,71944,0
+LXEO.US,D,20240823,000000,12.19,12.37,11.79,12.05,225248,0
+LXEO.US,D,20240826,000000,12.13,12.3299,11.13,11.31,166723,0
+LXEO.US,D,20240827,000000,11.33,11.63,10.96,11.05,142719,0
+LXEO.US,D,20240828,000000,11.1,11.765,10.99,11.43,257046,0
+LXEO.US,D,20240829,000000,11.58,11.96,11.475,11.62,147272,0
+LXEO.US,D,20240830,000000,11.68,11.79,10.99,11.51,142018,0
+LXEO.US,D,20240903,000000,11.46,11.615,11.295,11.4,162044,0
+LXEO.US,D,20240904,000000,11.35,11.77,10.92,11.2,104178,0
+LXEO.US,D,20240905,000000,11.3,11.56,11,11.4,179922,0
+LXEO.US,D,20240906,000000,11.33,11.35,10.81,10.9,159958,0
+LXEO.US,D,20240909,000000,10.8,11.45,10.74,10.82,420150,0
+LXEO.US,D,20240910,000000,10.79,11.17,10.33,10.35,217580,0
+LXEO.US,D,20240911,000000,10.31,10.52,10.055,10.24,112497,0
+LXEO.US,D,20240912,000000,10.2,10.4,9.61,9.87,153484,0
+LXEO.US,D,20240913,000000,9.93,10.23,9.55,9.67,158633,0
+LXEO.US,D,20240916,000000,9.82,10.1668,9.226,9.59,241814,0
+LXEO.US,D,20240917,000000,9.69,9.8976,9.395,9.56,231396,0
+LXEO.US,D,20240918,000000,9.65,9.77,9.3644,9.58,258029,0
+LXEO.US,D,20240919,000000,9.75,10.45,9.62,10.42,290464,0
+LXEO.US,D,20240920,000000,10.4,10.88,10.05,10.78,2496140,0
+LXEO.US,D,20240923,000000,10.77,10.77,9.42,9.44,253849,0
+LXEO.US,D,20240924,000000,9.6,9.665,8.8,8.84,299401,0
+LXEO.US,D,20240925,000000,8.9,9.409,8.64,8.95,437784,0
+LXEO.US,D,20240926,000000,9.04,9.27,8.8,8.91,285410,0
+LXEO.US,D,20240927,000000,9,9.35,8.835,9.11,320209,0
+LXEO.US,D,20240930,000000,9.08,9.35,8.95,9.04,460460,0
+LXEO.US,D,20241001,000000,9.01,9.14,8.72,8.74,187893,0
+LXEO.US,D,20241002,000000,8.71,8.76,8.39,8.72,165812,0
+LXEO.US,D,20241003,000000,8.69,9.205,8.5,9.11,288482,0
+LXEO.US,D,20241004,000000,9.24,9.36,8.52,8.66,230302,0
+LXEO.US,D,20241007,000000,8.62,8.68,8.22,8.52,285120,0
+LXEO.US,D,20241008,000000,8.47,8.96,8.455,8.75,220881,0
+LXEO.US,D,20241009,000000,8.76,8.76,8.33,8.5,174589,0
+LXEO.US,D,20241010,000000,8.37,8.49,7.9,7.96,386510,0
+LXEO.US,D,20241011,000000,7.96,8.21,7.86,8.19,340109,0
+LXEO.US,D,20241014,000000,8.14,8.165,7.95,7.96,226510,0
+LXEO.US,D,20241015,000000,7.93,9.05,7.88,8.93,206658,0
+LXEO.US,D,20241016,000000,9.06,9.23,8.83,9.15,219289,0
+LXEO.US,D,20241017,000000,9.11,9.27,8.875,9.1,168071,0
+LXEO.US,D,20241018,000000,9.16,11.17,9.085,11.12,953825,0
+LXEO.US,D,20241021,000000,11.25,11.296,10.4,10.52,649194,0
+LXEO.US,D,20241022,000000,10.52,10.71,9.5495,10.07,505842,0
+LXEO.US,D,20241023,000000,10.02,10.16,9.528,9.79,166373,0
+LXEO.US,D,20241024,000000,9.78,10.05,9.48,9.9,321379,0
+LXEO.US,D,20241025,000000,9.91,10.05,9.485,9.5,153180,0
+LXEO.US,D,20241028,000000,9.61,10.13,9.51,9.83,152114,0
+LXEO.US,D,20241029,000000,9.82,9.97,9.64,9.97,100330,0
+LXEO.US,D,20241030,000000,8.85,9.52,8.1,8.275,1148923,0
+LXEO.US,D,20241031,000000,8.31,8.38,7.54,7.9,325737,0
+LXEO.US,D,20241101,000000,7.98,8.07,7.82,7.93,221351,0
+LXEO.US,D,20241104,000000,7.92,8.38,7.835,8.24,260830,0
+LXEO.US,D,20241105,000000,8.21,8.43,8.01,8.03,139863,0
+LXEO.US,D,20241106,000000,8.15,8.41,7.94,8.2,293200,0
+LXEO.US,D,20241107,000000,8.2,8.38,7.77,7.89,161523,0
+LXEO.US,D,20241108,000000,7.9,8.2,7.707355,8,93573,0
+LXEO.US,D,20241111,000000,8,8,7.49,7.95,228927,0
+LXEO.US,D,20241112,000000,8.03,8.03,7.47,7.69,183044,0
+LXEO.US,D,20241113,000000,8.65,11.72,7.64,7.64,5967565,0
+LXEO.US,D,20241114,000000,7.7,8.52,7.56,7.78,1032165,0
+LXEO.US,D,20241115,000000,7.85,7.95,6.65,6.65,779352,0
+LXEO.US,D,20241118,000000,6.62,6.625,5.81,6,503833,0
+LXEO.US,D,20241119,000000,5.99,6.25,5.8,6.02,271498,0
+LXEO.US,D,20241120,000000,5.99,6.25,5.77,6.12,239304,0
+LXEO.US,D,20241121,000000,6.17,6.35,5.94,6.2,155899,0
+LXEO.US,D,20241122,000000,6.23,6.72,6.2,6.47,170471,0
+LXEO.US,D,20241125,000000,6.53,7.28,6.53,7.23,240288,0
+LXEO.US,D,20241126,000000,7.27,7.58,7.14,7.33,123857,0
+LXEO.US,D,20241127,000000,7.85,8.15,7.58,7.83,228868,0
+LXEO.US,D,20241129,000000,7.82,8.3,7.72,8.23,117582,0
+LXEO.US,D,20241202,000000,8.2,8.74,8.18,8.41,360520,0
+LXEO.US,D,20241203,000000,8.37,8.38,7.27,7.35,295269,0
+LXEO.US,D,20241204,000000,7.28,7.29,6.54,6.75,428816,0
+LXEO.US,D,20241205,000000,6.76,7.1,6.401,7.08,457488,0
+LXEO.US,D,20241206,000000,7.08,7.7225,6.92,7.63,221294,0
+LXEO.US,D,20241209,000000,7.73,8.35,7.71,8.29,212556,0
+LXEO.US,D,20241210,000000,8.24,8.55,7.96,8.36,862118,0
+LXEO.US,D,20241211,000000,8.46,8.5435,7.62,7.63,150037,0
+LXEO.US,D,20241212,000000,7.5,7.85,7.03,7.13,171855,0
+LXEO.US,D,20241213,000000,7.01,7.2716,6.78,6.88,166351,0
+LXEO.US,D,20241216,000000,6.9,7.17,6.835,7.08,170627,0
+LXEO.US,D,20241217,000000,7.09,7.4,6.77,6.96,204118,0
+LXEO.US,D,20241218,000000,6.97,7.04,6.24,6.36,160037,0
+LXEO.US,D,20241219,000000,6.3,6.4,5.97,6.04,154514,0
+LXEO.US,D,20241220,000000,5.91,6.34,5.81,6.28,598933,0
+LXEO.US,D,20241223,000000,6.21,6.34,6.15,6.21,105349,0
+LXEO.US,D,20241224,000000,6.21,6.36,5.95,6.35,44280,0
+LXEO.US,D,20241226,000000,6.23,6.79,6.12,6.78,90125,0
+LXEO.US,D,20241227,000000,6.79,6.9,6.45,6.78,182859,0
+LXEO.US,D,20241230,000000,6.62,6.77,6.3,6.54,274780,0
+LXEO.US,D,20241231,000000,6.6,6.665,6.29,6.58,98156,0
+LXEO.US,D,20250102,000000,6.71,6.99,6.5,6.67,174055,0
+LXEO.US,D,20250103,000000,6.71,7.6,6.63,7.29,227488,0
+LXEO.US,D,20250106,000000,7.28,7.66,7.0875,7.13,238507,0
+LXEO.US,D,20250107,000000,7.1,7.38,6.94,7.33,177407,0
+LXEO.US,D,20250108,000000,7.25,7.25,6.77,6.82,194391,0
+LXEO.US,D,20250110,000000,6.66,6.71,6.1,6.39,267750,0
+LXEO.US,D,20250113,000000,6.25,6.43,6.02,6.34,117431,0
+LXEO.US,D,20250114,000000,6.34,6.395,5.79,5.8,296281,0
+LXEO.US,D,20250115,000000,6,6.06,5.34,5.49,263804,0
+LXEO.US,D,20250116,000000,5.49,5.73,4.78,5.19,338075,0
+LXEO.US,D,20250117,000000,5.24,5.29,4.85,5.07,274728,0
+LXEO.US,D,20250121,000000,5.15,5.16,4.85,4.88,302229,0
+LXEO.US,D,20250122,000000,4.89,5.23,4.87,4.9,306031,0
+LXEO.US,D,20250123,000000,4.87,5.63,4.67,5.61,631374,0
+LXEO.US,D,20250124,000000,5.55,5.93,5.25,5.58,168596,0
+LXEO.US,D,20250127,000000,5.56,5.89,5.5,5.87,121795,0
+LXEO.US,D,20250128,000000,5.83,6.02,5.39,5.68,155077,0
+LXEO.US,D,20250129,000000,5.68,5.68,5.195,5.21,79351,0
+LXEO.US,D,20250130,000000,5.25,5.48,5.18,5.25,147235,0
+LXEO.US,D,20250131,000000,5.22,5.6,5.2,5.43,142700,0
+LXEO.US,D,20250203,000000,5.29,5.58,5.23,5.55,86953,0
+LXEO.US,D,20250204,000000,5.42,5.8,5.22,5.77,170754,0
+LXEO.US,D,20250205,000000,5.85,6.04,5.45,5.81,257957,0
+LXEO.US,D,20250206,000000,5.94,6.04,5.39,5.42,86219,0
+LXEO.US,D,20250207,000000,5.33,5.54,4.74,4.95,764088,0
+LXEO.US,D,20250210,000000,4.9,5.07,4.23,4.62,402765,0
+LXEO.US,D,20250211,000000,4.56,4.9097,4.2,4.25,317528,0
+LXEO.US,D,20250212,000000,4.18,4.27,3.84,3.95,509206,0
+LXEO.US,D,20250213,000000,4,4.29,3.85,4.22,284566,0
+LXEO.US,D,20250214,000000,4.56,4.575,4.26,4.5,252797,0
+LXEO.US,D,20250218,000000,4.44,4.7199,4.21,4.33,391113,0
+LXEO.US,D,20250219,000000,4.33,4.52,4.12,4.46,119676,0
+LXEO.US,D,20250220,000000,4.38,4.38,3.97,4.03,287469,0
+LXEO.US,D,20250221,000000,4.06,4.22,3.87,3.89,179264,0
+LXEO.US,D,20250224,000000,3.91,3.91,3.42,3.73,171112,0
+LXEO.US,D,20250225,000000,3.73,3.825,3.37,3.375,288012,0
+LXEO.US,D,20250226,000000,3.41,3.44,3.11,3.16,791127,0
+LXEO.US,D,20250227,000000,3.16,3.205,2.97,2.99,571289,0
+LXEO.US,D,20250228,000000,3,3.3838,2.825,2.86,697391,0
+LXEO.US,D,20250303,000000,2.9,2.95,2.32,2.34,1100398,0
+LXEO.US,D,20250304,000000,2.35,2.65,2.34,2.5,1561134,0
+LXEO.US,D,20250305,000000,2.51,2.72,2.465,2.71,1064519,0
+LXEO.US,D,20250306,000000,2.75,2.89,2.67,2.81,385415,0
+LXEO.US,D,20250307,000000,2.8,2.95,2.69,2.7,294177,0
+LXEO.US,D,20250310,000000,2.63,2.785,2.56,2.62,290024,0
+LXEO.US,D,20250311,000000,2.69,2.75,2.51,2.66,398984,0
+LXEO.US,D,20250312,000000,2.69,2.95,2.6587,2.91,279780,0
+LXEO.US,D,20250313,000000,2.9,3.0197,2.765,2.97,338341,0
+LXEO.US,D,20250314,000000,3.01,3.22,2.87,3.07,459801,0
+LXEO.US,D,20250317,000000,3.07,3.24,2.9,3.11,317754,0
+LXEO.US,D,20250318,000000,3.08,3.1508,2.72,2.96,484962,0
+LXEO.US,D,20250319,000000,2.94,3.13,2.78,3.04,192771,0
+LXEO.US,D,20250320,000000,3,3.12,2.66,2.69,298617,0
+LXEO.US,D,20250321,000000,2.72,2.75,2.47,2.71,514295,0
+LXEO.US,D,20250324,000000,2.99,4.27,2.97,4.09,6952133,0
+LXEO.US,D,20250325,000000,4.19,4.56,3.7061,4.44,2341950,0
+LXEO.US,D,20250326,000000,4.59,4.59,3.96,3.99,706807,0
+LXEO.US,D,20250327,000000,3.9,4.33,3.75,4.11,321750,0
+LXEO.US,D,20250328,000000,4.1,4.33,3.94,4.1,322533,0
+LXEO.US,D,20250331,000000,3.76,3.9,3.45,3.47,545778,0
+LXEO.US,D,20250401,000000,3.42,3.43,2.9,3.13,545396,0
+LXEO.US,D,20250402,000000,3.08,3.3288,2.94,2.945,431714,0
+LXEO.US,D,20250403,000000,2.81,2.925,2.5501,2.64,624826,0
+LXEO.US,D,20250404,000000,2.53,2.68,2.2668,2.335,542954,0
+LXEO.US,D,20250407,000000,2.51,2.53,1.45,1.79,5923626,0
+LXEO.US,D,20250408,000000,1.93,2.01,1.75,1.82,1725636,0
+LXEO.US,D,20250409,000000,1.78,2.64,1.75,2.36,2993446,0
+LXEO.US,D,20250410,000000,2.29,2.3493,2.11,2.17,685449,0
+LXEO.US,D,20250411,000000,2.19,2.29,1.895,1.98,866033,0
+LXEO.US,D,20250414,000000,2.07,2.2,1.965,2.14,715298,0
+LXEO.US,D,20250415,000000,2.09,2.57,2.08,2.55,684128,0
+LXEO.US,D,20250416,000000,2.55,2.6186,2.19,2.28,565531,0
+LXEO.US,D,20250417,000000,2.26,2.73,2.25,2.71,608280,0
+LXEO.US,D,20250421,000000,2.69,3.265,2.6209,3.21,1066643,0
+LXEO.US,D,20250422,000000,3.34,3.44,3.06,3.42,848515,0
+LXEO.US,D,20250423,000000,3.55,3.73,3.2504,3.37,568637,0
+LXEO.US,D,20250424,000000,3.34,3.7455,3.171,3.67,560698,0
+LXEO.US,D,20250425,000000,3.64,3.78,3.37,3.68,589400,0
+LXEO.US,D,20250428,000000,3.7,4.1,3.44,3.55,671167,0
+LXEO.US,D,20250429,000000,3.49,3.57,3.3,3.57,351327,0
+LXEO.US,D,20250430,000000,3.5,4.17,3.36,3.93,903434,0
+LXEO.US,D,20250501,000000,3.99,5,3.88,4.71,1337774,0
+LXEO.US,D,20250502,000000,4.81,5.55,4.585,4.64,1265442,0
+LXEO.US,D,20250505,000000,4.67,4.82,4.41,4.45,531622,0
+LXEO.US,D,20250506,000000,4.35,4.56,3.2,3.25,1764655,0
+LXEO.US,D,20250507,000000,3.17,3.27,2.77,2.99,1470334,0
+LXEO.US,D,20250508,000000,3.245,3.3488,2.97,3,1810740,0
+LXEO.US,D,20250509,000000,2.98,3.06,2.67,2.69,980394,0
+LXEO.US,D,20250512,000000,2.79,3.11,2.5308,2.63,1018951,0
+LXEO.US,D,20250513,000000,2.64,2.9776,2.55,2.83,871864,0
+LXEO.US,D,20250514,000000,2.83,2.8601,2.5309,2.69,957162,0
+LXEO.US,D,20250515,000000,2.67,2.81,2.43,2.7,801767,0
+LXEO.US,D,20250516,000000,2.76,3.47,2.66,3.24,1741069,0
+LXEO.US,D,20250519,000000,3.14,3.305,2.98,3.29,718497,0
+LXEO.US,D,20250520,000000,3.26,3.59,3.11,3.53,622693,0
+LXEO.US,D,20250521,000000,3.39,3.4988,2.8841,3.06,900172,0
+LXEO.US,D,20250522,000000,2.99,3.165,2.9,3.08,323367,0
+LXEO.US,D,20250523,000000,3.01,3.0589,2.81,2.82,480981,0
+LXEO.US,D,20250527,000000,3,3.08,2.54,2.7,2051245,0
+LXEO.US,D,20250528,000000,2.67,2.89,2.5109,2.74,566508,0
+LXEO.US,D,20250529,000000,2.78,2.91,2.66,2.87,447474,0
+LXEO.US,D,20250530,000000,2.87,2.889,2.67,2.72,371231,0
+LXEO.US,D,20250602,000000,2.75,2.879,2.72,2.72,354486,0
+LXEO.US,D,20250603,000000,2.75,2.97,2.7209,2.82,672276,0
+LXEO.US,D,20250604,000000,2.81,3.18,2.8,3.1,648484,0
+LXEO.US,D,20250605,000000,3.1,3.33,2.9,3.27,705882,0
+LXEO.US,D,20250606,000000,3.32,4.2086,3.3,3.88,1931148,0
+LXEO.US,D,20250609,000000,3.98,4.4,3.85,4.38,870927,0
+LXEO.US,D,20250610,000000,4.4,4.63,4.2723,4.61,826440,0
+LXEO.US,D,20250611,000000,4.67,4.7483,4.26,4.51,825623,0
+LXEO.US,D,20250612,000000,4.45,4.45,4.035,4.09,532083,0
+LXEO.US,D,20250613,000000,3.89,4.2,3.845,3.94,356440,0
+LXEO.US,D,20250616,000000,4.06,4.29,3.83,3.92,556270,0
+LXEO.US,D,20250617,000000,3.86,3.98,3.62,3.92,687866,0
+LXEO.US,D,20250618,000000,3.88,4.24,3.75,4.24,430082,0
+LXEO.US,D,20250620,000000,4.24,4.2685,3.63,3.91,756131,0
+LXEO.US,D,20250623,000000,3.85,4,3.74,3.96,494632,0
+LXEO.US,D,20250624,000000,4.04,4.26,3.98,4.21,514504,0
+LXEO.US,D,20250625,000000,4.2,4.495,4.06,4.19,733781,0
+LXEO.US,D,20250626,000000,4.2,4.22,4,4.18,442187,0
+LXEO.US,D,20250627,000000,4.1,4.2,4.01,4.12,959826,0
+LXEO.US,D,20250630,000000,4.13,4.1794,3.9599,4.02,281769,0
+LXEO.US,D,20250701,000000,4.03,4.465,3.91,4.22,663311,0
+LXEO.US,D,20250702,000000,4.25,4.49,4.16,4.38,264316,0
+LXEO.US,D,20250703,000000,4.44,4.5,4.321,4.45,193219,0
+LXEO.US,D,20250707,000000,4.62,4.85,4.36,4.54,1233237,0
+LXEO.US,D,20250708,000000,4.6,4.7383,4.37,4.44,371336,0
+LXEO.US,D,20250709,000000,4.52,4.68,4.415,4.6,550571,0
+LXEO.US,D,20250710,000000,4.63,4.63,4.4,4.59,303359,0
+LXEO.US,D,20250711,000000,4.54,4.605,4.43,4.47,139728,0
+LXEO.US,D,20250714,000000,4.46,4.56,4.26,4.44,373993,0
+LXEO.US,D,20250715,000000,4.5,4.5,4.105,4.12,264216,0
+LXEO.US,D,20250716,000000,4.16,4.3285,4.065,4.21,223013,0
+LXEO.US,D,20250717,000000,4.2,4.375,4.11,4.26,428059,0
+LXEO.US,D,20250718,000000,4.31,4.4,4.08,4.15,227921,0
+LXEO.US,D,20250721,000000,4.17,4.2664,3.86,3.96,533298,0
+LXEO.US,D,20250722,000000,3.95,4.01,3.86,3.89,345132,0
+LXEO.US,D,20250723,000000,3.97,3.975,3.775,3.9,655565,0
+LXEO.US,D,20250724,000000,3.9,3.95,3.635,3.67,382745,0
+LXEO.US,D,20250725,000000,3.69,4.14,3.6,4.13,458929,0
+LXEO.US,D,20250728,000000,4.19,4.31,3.91,4.26,425270,0
+LXEO.US,D,20250729,000000,4.25,4.28,4.03,4.1,275767,0
+LXEO.US,D,20250730,000000,4.39,5.0594,4.36,4.65,1355954,0
+LXEO.US,D,20250731,000000,4.92,4.9526,4.71,4.73,693909,0
+LXEO.US,D,20250801,000000,4.52,4.78,4.28,4.61,552881,0
+LXEO.US,D,20250804,000000,4.62,4.96,4.4922,4.77,241754,0
+LXEO.US,D,20250805,000000,4.76,4.81,4.6117,4.73,174559,0
+LXEO.US,D,20250806,000000,4.74,4.81,4.5,4.76,194934,0
+LXEO.US,D,20250807,000000,4.76,4.78,4.42,4.45,206204,0
+LXEO.US,D,20250808,000000,4.45,4.54,4.35,4.53,190783,0
+LXEO.US,D,20250811,000000,4.37,4.63,4.3418,4.44,212390,0
+LXEO.US,D,20250812,000000,4.52,4.67,4.39,4.67,145581,0
+LXEO.US,D,20250813,000000,4.7,4.9653,4.57,4.72,265968,0
+LXEO.US,D,20250814,000000,4.71,4.99,4.56,4.79,377276,0
+LXEO.US,D,20250815,000000,4.91,4.945,4.3273,4.72,663551,0
+LXEO.US,D,20250818,000000,4.63,4.94,4.5601,4.92,382176,0
+LXEO.US,D,20250819,000000,4.95,5.05,4.67,4.78,376022,0
+LXEO.US,D,20250820,000000,4.74,4.88,4.7,4.8,297151,0
+LXEO.US,D,20250821,000000,4.74,4.96,4.71,4.78,358338,0
+LXEO.US,D,20250822,000000,4.83,5.115,4.8,4.9,519075,0
+LXEO.US,D,20250825,000000,4.89,5,4.64,4.66,317811,0
+LXEO.US,D,20250826,000000,4.71,4.89,4.5016,4.89,241631,0
+LXEO.US,D,20250827,000000,4.89,4.96,4.77,4.85,197149,0
+LXEO.US,D,20250828,000000,4.9,5,4.74,4.76,186124,0
+LXEO.US,D,20250829,000000,4.81,4.8376,4.64,4.79,232726,0
+LXEO.US,D,20250902,000000,4.77,5.02,4.74,4.79,283466,0
+LXEO.US,D,20250903,000000,4.79,4.97,4.7,4.92,349611,0
+LXEO.US,D,20250904,000000,4.92,5.06,4.86,4.97,446731,0
+LXEO.US,D,20250905,000000,5.01,5.28,4.96,5.02,664462,0
+LXEO.US,D,20250908,000000,5.05,5.39,5.02,5.25,339468,0
+LXEO.US,D,20250909,000000,5.24,5.3883,5.07,5.19,416576,0
+LXEO.US,D,20250910,000000,5.24,5.4,5.1208,5.2,852044,0
+LXEO.US,D,20250911,000000,5.22,5.3,4.96,5.18,283670,0
+LXEO.US,D,20250912,000000,5.2,5.2499,4.9,5.18,1216665,0
+LXEO.US,D,20250915,000000,5.18,5.56,5.18,5.38,575067,0
+LXEO.US,D,20250916,000000,5.38,5.54,5.19,5.21,408871,0
+LXEO.US,D,20250917,000000,5.2,5.49,5.147,5.36,414345,0
+LXEO.US,D,20250918,000000,5.42,5.56,5.3401,5.46,463365,0
+LXEO.US,D,20250919,000000,5.47,5.533,5.15,5.15,1298355,0
+LXEO.US,D,20250922,000000,5.09,5.34,4.95,5.31,381345,0
+LXEO.US,D,20250923,000000,5.36,5.49,5.17,5.35,554751,0
+LXEO.US,D,20250924,000000,5.36,7.4,5.2519,6.54,4941891,0
+LXEO.US,D,20250925,000000,6.52,6.6999,6.3,6.5,816359,0
+LXEO.US,D,20250926,000000,6.5,6.8775,6.36,6.77,707962,0
+LXEO.US,D,20250929,000000,6.83,7.0976,6.5982,6.66,394699,0
+LXEO.US,D,20250930,000000,6.69,6.71,6.36,6.64,315065,0
+LXEO.US,D,20251001,000000,6.6,6.94,6.48,6.64,410198,0
+LXEO.US,D,20251002,000000,6.67,6.865,6.5581,6.7,350871,0
+LXEO.US,D,20251003,000000,6.69,6.895,6.325,6.62,448660,0
+LXEO.US,D,20251006,000000,6.62,6.69,6.41,6.47,261021,0
+LXEO.US,D,20251007,000000,8.25,8.88,7.88,8.34,9569048,0
+LXEO.US,D,20251008,000000,8.52,8.52,7.75,8.03,1264286,0
+LXEO.US,D,20251009,000000,8.01,8.35,7.9155,8.2,1065407,0
+LXEO.US,D,20251010,000000,8.25,8.5,7.9602,8.24,1472527,0
+LXEO.US,D,20251013,000000,8.36,8.5999,8.17,8.2,1255247,0
+LXEO.US,D,20251014,000000,8.13,8.66,7.9,8.5,824755,0
+LXEO.US,D,20251015,000000,8.94,8.94,8.51,8.83,798158,0
+LXEO.US,D,20251016,000000,8.91,9.25,8.75,8.77,609671,0
+LXEO.US,D,20251017,000000,9.13,9.59,8.5,9.58,4079946,0
+LXEO.US,D,20251020,000000,9.68,10.04,9.19,9.22,1098744,0
+LXEO.US,D,20251021,000000,9.23,10.04,9.23,9.6,1008194,0
+LXEO.US,D,20251022,000000,9.63,9.72,8.925,9.23,1135434,0
+LXEO.US,D,20251023,000000,9.22,9.365,8.653,9,1298721,0
+LXEO.US,D,20251024,000000,9.14,9.53,9.03,9.23,639909,0
+LXEO.US,D,20251027,000000,9.35,10,9.11,9.84,1377393,0
+LXEO.US,D,20251028,000000,9.84,10.315,9.5,10.08,1070430,0
+LXEO.US,D,20251029,000000,9.97,10.38,9.67,9.91,1205420,0
+LXEO.US,D,20251030,000000,9.84,10,9.375,9.43,1279915,0
+LXEO.US,D,20251031,000000,9.41,10.09,9.3,10.01,1040985,0
+LXEO.US,D,20251103,000000,9.39,9.4,8.785,9.04,2236534,0
+LXEO.US,D,20251104,000000,8.7,9.0399,8.14,8.35,2993236,0
+LXEO.US,D,20251105,000000,8.27,8.52,8.09,8.2,2249321,0
+LXEO.US,D,20251106,000000,8.23,8.617,8.2,8.42,1476889,0
+LXEO.US,D,20251107,000000,8.3,8.355,7.66,8.19,2851955,0
+LXEO.US,D,20251110,000000,8.29,8.595,8.0575,8.52,1432255,0
+LXEO.US,D,20251111,000000,8.51,9.18,8.25,9.12,938179,0
+LXEO.US,D,20251112,000000,8.99,9.63,8.82,9.21,1199074,0
+LXEO.US,D,20251113,000000,9.04,9.215,8.9,8.99,957836,0
+LXEO.US,D,20251114,000000,8.9,9.25,8.84,9.04,484870,0
+LXEO.US,D,20251117,000000,8.98,9.62,8.82,9.48,1045262,0
+LXEO.US,D,20251118,000000,9.31,9.5001,9.07,9.18,1056876,0
+LXEO.US,D,20251119,000000,9.08,9.5,9.06,9.09,1708598,0
+LXEO.US,D,20251120,000000,9.61,9.69,8.87,8.91,1349651,0
+LXEO.US,D,20251121,000000,8.85,9.23,8.75,9.06,685595,0
+LXEO.US,D,20251124,000000,9.21,10.07,9.085,9.99,1418792,0
+LXEO.US,D,20251125,000000,9.97,10.11,9.605,9.72,791319,0
+LXEO.US,D,20251126,000000,9.68,9.94,9.2743,9.63,523309,0
+LXEO.US,D,20251128,000000,9.71,10.04,9.62,9.86,986966,0
+LXEO.US,D,20251201,000000,9.65,9.92,8.89,8.92,1074675,0
+LXEO.US,D,20251202,000000,8.9,9.03,8.3,8.32,1162490,0
+LXEO.US,D,20251203,000000,8.3,8.72,8.3,8.66,1357693,0
+LXEO.US,D,20251204,000000,8.57,9.21,8.39,9.09,1178917,0
+LXEO.US,D,20251205,000000,9.16,9.445,9.11,9.35,920728,0
+LXEO.US,D,20251208,000000,9.3,9.705,9.25,9.45,732968,0
+LXEO.US,D,20251209,000000,9.45,9.68,9.12,9.51,735532,0
+LXEO.US,D,20251210,000000,9.41,9.96,9.26,9.73,993381,0
+LXEO.US,D,20251211,000000,9.75,10,9.705,9.8,744692,0
+LXEO.US,D,20251212,000000,9.78,10.015,9.475,9.77,681920,0
+LXEO.US,D,20251215,000000,9.98,10.56,9.635,9.76,1418067,0
+LXEO.US,D,20251216,000000,9.68,9.885,9.54,9.73,711879,0
+LXEO.US,D,20251217,000000,9.69,9.9899,9.04,9.11,1274955,0
+LXEO.US,D,20251218,000000,9.68,10.1,9.43,9.96,2392983,0
+LXEO.US,D,20251219,000000,10.03,10.79,9.86,10.35,10893748,0
+LXEO.US,D,20251222,000000,10.71,10.9,10.35,10.63,1357984,0
+LXEO.US,D,20251223,000000,10.63,10.99,10.32,10.44,760799,0
+LXEO.US,D,20251224,000000,10.42,10.76,10.42,10.56,351758,0
+LXEO.US,D,20251226,000000,10.7,10.7,10.02,10.25,522687,0
+LXEO.US,D,20251229,000000,10.2,10.47,10.05,10.27,490665,0
+LXEO.US,D,20251230,000000,10.22,10.265,9.66,9.74,853705,0
+LXEO.US,D,20251231,000000,9.71,10.015,9.65,9.93,1075750,0
+LXEO.US,D,20260102,000000,9.95,9.95,8.9301,9.61,1164409,0
+LXEO.US,D,20260105,000000,9.54,9.61,8.93,9.44,1011886,0
+LXEO.US,D,20260106,000000,9.43,9.52,9.155,9.51,895672,0
+LXEO.US,D,20260107,000000,9.51,10.33,9.495,10.02,1042807,0
+LXEO.US,D,20260108,000000,9.88,10.25,8.98005,9.47,902509,0
+LXEO.US,D,20260109,000000,9.55,10.75,9.19,10.54,1796359,0
+LXEO.US,D,20260112,000000,9.38,9.6,6.9,8.12,5169475,0
+LXEO.US,D,20260113,000000,8.11,8.11,7.0701,7.43,3087781,0
+LXEO.US,D,20260114,000000,7.37,7.78,7.36,7.72,989949,0
+LXEO.US,D,20260115,000000,7.75,7.77,7.45,7.5,882892,0
+LXEO.US,D,20260116,000000,7.5,7.5923,7.34,7.39,1026363,0
+LXEO.US,D,20260120,000000,7.13,7.48,7.02,7.26,1391934,0
+LXEO.US,D,20260121,000000,7.25,7.27,7.0768,7.23,1458433,0
+LXEO.US,D,20260122,000000,7.25,7.84,7.18,7.68,903770,0
+LXEO.US,D,20260123,000000,7.6,7.83,7.31,7.5,699213,0
+LXEO.US,D,20260126,000000,7.39,7.59,7.24,7.51,408544,0
+LXEO.US,D,20260127,000000,7.49,7.75,7.46,7.54,427527,0
+LXEO.US,D,20260128,000000,7.54,7.68,7.31,7.44,631681,0
+LXEO.US,D,20260129,000000,7.37,7.595,7.2601,7.57,510561,0
+LXEO.US,D,20260130,000000,7.5,7.64,7.115,7.41,881519,0
+LXEO.US,D,20260202,000000,7.37,7.82,7.35,7.64,526908,0
+LXEO.US,D,20260203,000000,7.62,7.905,7.445,7.52,1369017,0
+LXEO.US,D,20260204,000000,7.58,7.58,6.96,7.27,1036518,0
+LXEO.US,D,20260205,000000,7.25,7.485,6.73,6.89,1211444,0
+LXEO.US,D,20260206,000000,7.05,7.55,6.875,7.16,1741122,0
+LXEO.US,D,20260209,000000,7.09,7.23,6.95,7.2,994691,0
+LXEO.US,D,20260210,000000,7.18,7.31,6.95,7.04,480276,0
+LXEO.US,D,20260211,000000,7.03,7.05,6.62,6.79,773488,0
+LXEO.US,D,20260212,000000,6.84,6.93,6.39,6.57,527087,0
+LXEO.US,D,20260213,000000,6.57,6.735,6.29,6.31,408229,0
+LXEO.US,D,20260217,000000,6.32,6.42,6.03,6.28,552227,0
+LXEO.US,D,20260218,000000,6.32,6.51,6.215,6.265,914463,0
diff --git a/daily/us/nasdaq stocks/2/maps.us.txt b/daily/us/nasdaq stocks/2/maps.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..54688be6ef641f8347f9cbe52afab61e48da021e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/maps.us.txt	
@@ -0,0 +1,1564 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAPS.US,D,20191003,000000,9.81,9.81,9.81,9.81,10000,0
+MAPS.US,D,20191008,000000,9.9,9.9,9.9,9.9,7900,0
+MAPS.US,D,20191009,000000,9.87,9.87,9.801,9.85,501100,0
+MAPS.US,D,20191010,000000,9.86,9.86,9.86,9.86,1000,0
+MAPS.US,D,20191014,000000,9.8,9.85,9.8,9.85,207,0
+MAPS.US,D,20191016,000000,9.85,9.86,9.85,9.86,28269,0
+MAPS.US,D,20191018,000000,9.83,9.85,9.82,9.85,250143,0
+MAPS.US,D,20191023,000000,9.82,9.82,9.82,9.82,300086,0
+MAPS.US,D,20191024,000000,9.83,9.85,9.82,9.85,625326,0
+MAPS.US,D,20191025,000000,9.87,9.87,9.82,9.84,806081,0
+MAPS.US,D,20191028,000000,9.85,9.85,9.85,9.85,5657,0
+MAPS.US,D,20191029,000000,9.84,9.84,9.84,9.84,600091,0
+MAPS.US,D,20191030,000000,9.83,9.85,9.83,9.85,711708,0
+MAPS.US,D,20191101,000000,9.83,9.87,9.83,9.84,81653,0
+MAPS.US,D,20191105,000000,9.84,9.84,9.84,9.84,5018,0
+MAPS.US,D,20191106,000000,9.86,9.86,9.84,9.86,538728,0
+MAPS.US,D,20191107,000000,9.85,9.86,9.85,9.86,30542,0
+MAPS.US,D,20191111,000000,9.83,9.87,9.83,9.86,109404,0
+MAPS.US,D,20191112,000000,9.84,9.84,9.84,9.84,1000,0
+MAPS.US,D,20191113,000000,9.85,9.86,9.84,9.86,1528126,0
+MAPS.US,D,20191114,000000,9.86,9.87,9.83,9.85,33119,0
+MAPS.US,D,20191115,000000,9.87,9.87,9.87,9.87,410,0
+MAPS.US,D,20191118,000000,9.85,9.9,9.83,9.9,528660,0
+MAPS.US,D,20191120,000000,9.87,9.9,9.86,9.9,52749,0
+MAPS.US,D,20191125,000000,9.89,9.9,9.89,9.9,101221,0
+MAPS.US,D,20191129,000000,9.9,9.9,9.9,9.9,223,0
+MAPS.US,D,20191202,000000,9.8912,9.91,9.8912,9.91,410,0
+MAPS.US,D,20191203,000000,9.9,9.91,9.87,9.91,9542,0
+MAPS.US,D,20191204,000000,9.9,9.91,9.87,9.87,406134,0
+MAPS.US,D,20191205,000000,9.89,9.89,9.89,9.89,531,0
+MAPS.US,D,20191206,000000,9.89,9.91,9.89,9.9,4154,0
+MAPS.US,D,20191210,000000,9.87,9.89,9.83,9.83,13229,0
+MAPS.US,D,20191212,000000,9.9,9.92,9.9,9.9,4162,0
+MAPS.US,D,20191213,000000,9.88,10.01,9.88,9.93,56661,0
+MAPS.US,D,20191216,000000,9.91,9.95,9.91,9.9492,77241,0
+MAPS.US,D,20191217,000000,9.92,9.94,9.91,9.92,255830,0
+MAPS.US,D,20191218,000000,9.96,9.97,9.91,9.91,87308,0
+MAPS.US,D,20191219,000000,9.93,9.9392,9.91,9.9392,104727,0
+MAPS.US,D,20191220,000000,9.95,9.95,9.9399,9.9399,1380,0
+MAPS.US,D,20191223,000000,10.07,10.07,9.91,9.92,2911,0
+MAPS.US,D,20191226,000000,10.1,10.1,9.91,9.92,52333,0
+MAPS.US,D,20191227,000000,10.54,10.54,9.91,9.95,2740,0
+MAPS.US,D,20191230,000000,9.94,9.94,9.91,9.91,703,0
+MAPS.US,D,20191231,000000,9.92,9.94,9.91,9.91,12433,0
+MAPS.US,D,20200102,000000,9.95,9.97,9.94,9.94,15169,0
+MAPS.US,D,20200103,000000,9.95,9.9598,9.94,9.94,12381,0
+MAPS.US,D,20200106,000000,10.44,10.44,9.92,9.965,3133,0
+MAPS.US,D,20200107,000000,10,10,9.9802,9.9802,789,0
+MAPS.US,D,20200108,000000,9.95,9.95,9.95,9.95,550058,0
+MAPS.US,D,20200109,000000,10,10,9.97,9.97,863506,0
+MAPS.US,D,20200110,000000,9.97,9.98,9.97,9.97,86518,0
+MAPS.US,D,20200113,000000,9.98,10.02,9.98,10,363462,0
+MAPS.US,D,20200114,000000,9.98,10.01,9.98,10.01,100807,0
+MAPS.US,D,20200116,000000,9.97,10.02,9.97,10.02,500292,0
+MAPS.US,D,20200121,000000,10.01,10.01,10,10,1345,0
+MAPS.US,D,20200122,000000,10,10,10,10,100571,0
+MAPS.US,D,20200123,000000,9.98,10.05,9.98,10.05,109339,0
+MAPS.US,D,20200124,000000,10,10.01,9.93,10.01,1113,0
+MAPS.US,D,20200127,000000,10.57,10.57,9.98,10.14,1408,0
+MAPS.US,D,20200128,000000,10.01,10.01,10,10,523,0
+MAPS.US,D,20200129,000000,10,10.14,10,10.14,227234,0
+MAPS.US,D,20200130,000000,10.01,10.01,10.01,10.01,241,0
+MAPS.US,D,20200131,000000,10,10.05,10,10.05,888,0
+MAPS.US,D,20200203,000000,10.0674,10.0674,10.02,10.03,552,0
+MAPS.US,D,20200212,000000,10.0361,10.0361,10.0361,10.0361,556,0
+MAPS.US,D,20200220,000000,10.03,10.5,10.03,10.2,2935,0
+MAPS.US,D,20200224,000000,10.1,10.255,10.03,10.15,36579,0
+MAPS.US,D,20200225,000000,10.04,10.13,10.03,10.13,2688,0
+MAPS.US,D,20200226,000000,10.04,10.09,10.04,10.09,586,0
+MAPS.US,D,20200227,000000,10.09,10.09,10.05,10.05,456,0
+MAPS.US,D,20200228,000000,10.04,10.0458,10,10.0458,964,0
+MAPS.US,D,20200302,000000,10.0514,10.0567,10.0462,10.0466,786,0
+MAPS.US,D,20200304,000000,10.03,10.03,10,10,308380,0
+MAPS.US,D,20200305,000000,10.0255,10.05,10.02,10.05,75503,0
+MAPS.US,D,20200306,000000,10,10.02,9.9,9.9,14625,0
+MAPS.US,D,20200309,000000,9.95,9.96,9.715,9.85,425071,0
+MAPS.US,D,20200310,000000,9.94,9.941,9.81,9.81,408523,0
+MAPS.US,D,20200311,000000,9.91,9.94,9.8,9.8,693551,0
+MAPS.US,D,20200312,000000,9.8,9.84,9.8,9.84,1430856,0
+MAPS.US,D,20200313,000000,9.85,9.9,9.72,9.9,21425,0
+MAPS.US,D,20200316,000000,9.72,9.83,9.7,9.7,252138,0
+MAPS.US,D,20200317,000000,9.66,9.69,9.58,9.58,487737,0
+MAPS.US,D,20200319,000000,9.51,9.69,9.51,9.52,178249,0
+MAPS.US,D,20200320,000000,9.6,9.82,9.51,9.51,639179,0
+MAPS.US,D,20200323,000000,9.6,9.6,9.6,9.6,215040,0
+MAPS.US,D,20200324,000000,9.6,9.6129,9.59,9.6129,155276,0
+MAPS.US,D,20200325,000000,9.7,9.7,9.7,9.7,575020,0
+MAPS.US,D,20200326,000000,9.7484,9.7484,9.7484,9.7484,29330,0
+MAPS.US,D,20200331,000000,9.8302,9.8302,9.8302,9.8302,2278,0
+MAPS.US,D,20200401,000000,9.84,9.9,9.81,9.849,41181,0
+MAPS.US,D,20200402,000000,9.88,9.8999,9.84,9.88,158981,0
+MAPS.US,D,20200403,000000,9.89,9.92,9.84,9.84,11609,0
+MAPS.US,D,20200406,000000,9.92,9.92,9.84,9.85,23678,0
+MAPS.US,D,20200407,000000,9.92,9.92,9.87,9.87,964,0
+MAPS.US,D,20200408,000000,9.91,9.91,9.8452,9.8452,2845,0
+MAPS.US,D,20200409,000000,9.8877,9.8877,9.82,9.86,25529,0
+MAPS.US,D,20200413,000000,9.9,9.9491,9.9,9.93,3116,0
+MAPS.US,D,20200414,000000,9.92,9.92,9.92,9.92,9366,0
+MAPS.US,D,20200415,000000,9.94,9.94,9.94,9.94,3015,0
+MAPS.US,D,20200416,000000,9.975,9.975,9.95,9.95,1599,0
+MAPS.US,D,20200417,000000,9.9687,9.9687,9.95,9.95,411,0
+MAPS.US,D,20200420,000000,9.95,9.95,9.9063,9.9399,6233,0
+MAPS.US,D,20200421,000000,9.89,9.95,9.89,9.94,4754,0
+MAPS.US,D,20200424,000000,9.9,9.91,9.8898,9.91,85432,0
+MAPS.US,D,20200427,000000,9.9,9.95,9.85,9.85,58317,0
+MAPS.US,D,20200428,000000,9.9,9.91,9.88,9.9,108707,0
+MAPS.US,D,20200429,000000,10.14,10.14,9.9,9.9336,630048,0
+MAPS.US,D,20200501,000000,9.9,9.9,9.9,9.9,23340,0
+MAPS.US,D,20200504,000000,9.9478,9.9478,9.9,9.9,78635,0
+MAPS.US,D,20200505,000000,9.9,9.92,9.9,9.9,15879,0
+MAPS.US,D,20200506,000000,9.89,9.91,9.88,9.91,1126706,0
+MAPS.US,D,20200507,000000,9.9,9.95,9.89,9.89,122961,0
+MAPS.US,D,20200508,000000,9.93,9.93,9.89,9.89,135347,0
+MAPS.US,D,20200512,000000,9.93,9.93,9.93,9.93,51025,0
+MAPS.US,D,20200513,000000,9.96,9.96,9.88,9.9,355783,0
+MAPS.US,D,20200514,000000,9.8879,9.9,9.8801,9.9,25442,0
+MAPS.US,D,20200515,000000,9.92,9.92,9.89,9.9,38894,0
+MAPS.US,D,20200518,000000,9.92,9.953,9.9001,9.9012,809,0
+MAPS.US,D,20200519,000000,9.92,9.98,9.89,9.93,259282,0
+MAPS.US,D,20200520,000000,9.9,9.92,9.89,9.9,201569,0
+MAPS.US,D,20200521,000000,9.925,9.925,9.925,9.925,135292,0
+MAPS.US,D,20200522,000000,9.9381,9.9381,9.9,9.915,146384,0
+MAPS.US,D,20200526,000000,9.98,9.98,9.93,9.93,100586,0
+MAPS.US,D,20200527,000000,9.98,9.99,9.95,9.95,4505,0
+MAPS.US,D,20200528,000000,9.9739,9.98,9.93,9.93,55506,0
+MAPS.US,D,20200529,000000,9.94,9.9993,9.93,9.93,78757,0
+MAPS.US,D,20200601,000000,10,10,9.99,9.99,47782,0
+MAPS.US,D,20200602,000000,9.97,10.05,9.97,9.99,209480,0
+MAPS.US,D,20200603,000000,10.02,10.15,9.99,9.99,208592,0
+MAPS.US,D,20200604,000000,10,10.1,10,10.09,77361,0
+MAPS.US,D,20200605,000000,10.04,10.05,10,10.03,26234,0
+MAPS.US,D,20200608,000000,10.0224,10.05,10,10.05,256367,0
+MAPS.US,D,20200609,000000,10.04,10.0551,10,10,26532,0
+MAPS.US,D,20200610,000000,10.08,10.08,10.01,10.05,6367,0
+MAPS.US,D,20200611,000000,10.05,10.05,9.97,10.05,3725,0
+MAPS.US,D,20200612,000000,10.05,10.05,9.9501,10.04,9266,0
+MAPS.US,D,20200615,000000,9.9929,10.07,9.9929,10.03,3965,0
+MAPS.US,D,20200616,000000,10.04,10.04,10.03,10.04,19227,0
+MAPS.US,D,20200617,000000,10.06,10.0999,10.02,10.03,63364,0
+MAPS.US,D,20200618,000000,10.03,10.08,10.01,10.02,145901,0
+MAPS.US,D,20200619,000000,10.05,10.1,10.04,10.1,282678,0
+MAPS.US,D,20200622,000000,10.09,10.15,10.09,10.15,8009,0
+MAPS.US,D,20200623,000000,10.11,10.15,10.1,10.15,215176,0
+MAPS.US,D,20200624,000000,10.15,10.15,10.1,10.15,7410,0
+MAPS.US,D,20200625,000000,10.14,10.14,10.115,10.115,1623,0
+MAPS.US,D,20200626,000000,10.15,10.15,10.02,10.02,2749,0
+MAPS.US,D,20200629,000000,10.1209,10.1209,10.05,10.1,4227,0
+MAPS.US,D,20200630,000000,10.132,10.132,10.1313,10.1313,21842,0
+MAPS.US,D,20200701,000000,10.13,10.1399,10.0843,10.12,1014620,0
+MAPS.US,D,20200702,000000,10.14,10.14,10.02,10.12,560518,0
+MAPS.US,D,20200706,000000,10.08,10.1399,10.05,10.13,1798,0
+MAPS.US,D,20200707,000000,10.0301,10.13,10.0301,10.05,1007,0
+MAPS.US,D,20200708,000000,10.08,10.1,10.07,10.1,7960,0
+MAPS.US,D,20200709,000000,10.15,10.15,10.07,10.08,2048,0
+MAPS.US,D,20200710,000000,10.09,10.1481,10.07,10.1,63201,0
+MAPS.US,D,20200713,000000,10.11,10.15,10.09,10.1,25328,0
+MAPS.US,D,20200714,000000,10.06,10.15,10.06,10.11,123133,0
+MAPS.US,D,20200715,000000,10.135,10.15,10.13,10.15,56746,0
+MAPS.US,D,20200716,000000,10.1498,10.19,10.11,10.14,8312,0
+MAPS.US,D,20200717,000000,10.15,10.15,10.12,10.15,10194,0
+MAPS.US,D,20200720,000000,10.16,10.16,10.08,10.09,31057,0
+MAPS.US,D,20200721,000000,10.11,10.12,10.1,10.1,8994,0
+MAPS.US,D,20200722,000000,10.07,10.12,10.07,10.12,3581,0
+MAPS.US,D,20200723,000000,10.1,10.13,10.1,10.13,16819,0
+MAPS.US,D,20200724,000000,10.13,10.165,10.13,10.13,83180,0
+MAPS.US,D,20200727,000000,10.16,10.165,10.13,10.158,44218,0
+MAPS.US,D,20200728,000000,10.15,10.15,10.1,10.12,301209,0
+MAPS.US,D,20200729,000000,10.1,10.155,10.1,10.15,29704,0
+MAPS.US,D,20200730,000000,10.16,10.16,10.08,10.09,2861,0
+MAPS.US,D,20200731,000000,10.1,10.1124,10.05,10.095,5975,0
+MAPS.US,D,20200803,000000,10.15,10.15,10.0815,10.13,21461,0
+MAPS.US,D,20200804,000000,10.08,10.15,10.08,10.15,5211,0
+MAPS.US,D,20200805,000000,10.15,10.15,10.12,10.12,3011,0
+MAPS.US,D,20200806,000000,10.14,10.1464,10.1,10.1,7156,0
+MAPS.US,D,20200807,000000,10.14,10.14,10.115,10.115,1257,0
+MAPS.US,D,20200810,000000,10.15,10.15,10.11,10.11,1738,0
+MAPS.US,D,20200811,000000,10.125,10.13,10.1038,10.1038,9025,0
+MAPS.US,D,20200812,000000,10.09,10.1,10.05,10.06,10735,0
+MAPS.US,D,20200813,000000,10.0733,10.0795,10.06,10.06,5951,0
+MAPS.US,D,20200814,000000,10.075,10.075,10.075,10.075,456,0
+MAPS.US,D,20200817,000000,10.1,10.1,10.1,10.1,684,0
+MAPS.US,D,20200818,000000,10.06,10.1,10.06,10.06,10696,0
+MAPS.US,D,20200819,000000,10.04,10.07,10.04,10.04,35449,0
+MAPS.US,D,20200820,000000,10.02,10.0799,9.9902,10.051,11742,0
+MAPS.US,D,20200821,000000,10,10.08,10,10.03,288567,0
+MAPS.US,D,20200824,000000,10.05,10.05,10.05,10.05,13713,0
+MAPS.US,D,20200825,000000,10.05,10.1,10.04,10.1,29973,0
+MAPS.US,D,20200826,000000,10.08,10.1,10.05,10.05,1430,0
+MAPS.US,D,20200827,000000,10.0876,10.0891,10.0876,10.0891,1201459,0
+MAPS.US,D,20200828,000000,10.094,10.094,10.08,10.08,901811,0
+MAPS.US,D,20200831,000000,10.09,10.1,10.06,10.07,42536,0
+MAPS.US,D,20200901,000000,10.07,10.1,10.06,10.06,61347,0
+MAPS.US,D,20200902,000000,10.07,10.1,10.06,10.1,32221,0
+MAPS.US,D,20200903,000000,10.12,10.12,10.07,10.07,13939,0
+MAPS.US,D,20200904,000000,10.09,10.1226,10.09,10.1,69707,0
+MAPS.US,D,20200908,000000,10.1,10.12,10.08,10.12,16124,0
+MAPS.US,D,20200909,000000,10.15,10.15,10.0932,10.11,1503,0
+MAPS.US,D,20200910,000000,10.115,10.135,10.11,10.11,3083,0
+MAPS.US,D,20200911,000000,10.08,10.09,10.0701,10.0701,5525,0
+MAPS.US,D,20200914,000000,10.09,10.09,10.06,10.0774,3816,0
+MAPS.US,D,20200915,000000,10.0601,10.08,10.0601,10.08,923,0
+MAPS.US,D,20200916,000000,10.1,10.15,10.07,10.07,32797,0
+MAPS.US,D,20200917,000000,10.0805,10.1221,10.08,10.08,84043,0
+MAPS.US,D,20200918,000000,10.12,10.1595,10.12,10.1595,22963,0
+MAPS.US,D,20200921,000000,10.16,10.16,10.09,10.1,603777,0
+MAPS.US,D,20200922,000000,10.19,10.19,10.08,10.09,10933,0
+MAPS.US,D,20200923,000000,10.12,10.12,10.0801,10.1,2432,0
+MAPS.US,D,20200924,000000,10.12,10.19,10.08,10.19,56647,0
+MAPS.US,D,20200925,000000,10.18,10.18,10.13,10.1499,874,0
+MAPS.US,D,20200928,000000,10.1,10.15,10.08,10.15,29845,0
+MAPS.US,D,20200929,000000,10.13,10.1696,10.095,10.13,118140,0
+MAPS.US,D,20200930,000000,10.13,10.13,10.12,10.13,29700,0
+MAPS.US,D,20201001,000000,10.17,10.18,10.13,10.15,198276,0
+MAPS.US,D,20201002,000000,10.15,10.19,10.12,10.17,141616,0
+MAPS.US,D,20201005,000000,10.2,10.2,10.1501,10.17,52432,0
+MAPS.US,D,20201006,000000,10.19,10.19,10.13,10.15,54007,0
+MAPS.US,D,20201007,000000,10.17,10.18,10.09,10.15,7566,0
+MAPS.US,D,20201008,000000,10.1,10.17,10.09,10.15,14618,0
+MAPS.US,D,20201009,000000,10.17,10.17,10.1,10.12,58420,0
+MAPS.US,D,20201012,000000,10.14,10.15,10.12,10.15,4910,0
+MAPS.US,D,20201013,000000,10.15,10.16,10.1,10.1,39510,0
+MAPS.US,D,20201014,000000,10.1,10.11,10.03,10.11,5185,0
+MAPS.US,D,20201015,000000,10.15,10.15,10.0401,10.07,5363,0
+MAPS.US,D,20201016,000000,10.07,10.15,10.06,10.15,10905,0
+MAPS.US,D,20201019,000000,10.19,10.19,10.1,10.15,3473,0
+MAPS.US,D,20201020,000000,10.16,10.17,10.11,10.14,39255,0
+MAPS.US,D,20201021,000000,10.13,10.15,10.07,10.07,9975,0
+MAPS.US,D,20201022,000000,10.12,10.15,10.02,10.1,117529,0
+MAPS.US,D,20201023,000000,10.02,10.1,10.02,10.1,4491,0
+MAPS.US,D,20201026,000000,10.1,10.1,10.02,10.09,180735,0
+MAPS.US,D,20201027,000000,10.03,10.08,10.03,10.08,291287,0
+MAPS.US,D,20201028,000000,10.03,10.13,10.03,10.09,15163,0
+MAPS.US,D,20201029,000000,10.08,10.16,10.045,10.15,12607,0
+MAPS.US,D,20201030,000000,10.14,10.14,10.01,10.07,7784,0
+MAPS.US,D,20201102,000000,10.07,10.14,10.05,10.095,11033,0
+MAPS.US,D,20201103,000000,10.14,10.14,10.0795,10.1,2660,0
+MAPS.US,D,20201104,000000,10.14,10.14,10.09,10.09,2132,0
+MAPS.US,D,20201105,000000,10.13,10.15,10.05,10.05,33466,0
+MAPS.US,D,20201106,000000,10.15,10.16,10.05,10.11,120538,0
+MAPS.US,D,20201109,000000,10.14,10.14,10.0798,10.14,5082,0
+MAPS.US,D,20201110,000000,10.15,10.15,10.1007,10.14,2645,0
+MAPS.US,D,20201111,000000,10.15,10.15,10.0807,10.14,8294,0
+MAPS.US,D,20201112,000000,10.15,10.15,10.125,10.125,952,0
+MAPS.US,D,20201113,000000,10.105,10.13,10.0801,10.13,1815,0
+MAPS.US,D,20201116,000000,10.12,10.12,10.105,10.105,1062,0
+MAPS.US,D,20201117,000000,10.12,10.13,10.12,10.12,13374,0
+MAPS.US,D,20201118,000000,10.13,10.15,10.1,10.1,76251,0
+MAPS.US,D,20201119,000000,10.1499,10.18,10.138,10.18,102891,0
+MAPS.US,D,20201120,000000,10.2,10.2,10.11,10.19,59057,0
+MAPS.US,D,20201123,000000,10.24,10.25,10.2,10.22,128132,0
+MAPS.US,D,20201124,000000,10.25,10.3,10.2463,10.27,105668,0
+MAPS.US,D,20201125,000000,10.25,10.3,10.25,10.29,74564,0
+MAPS.US,D,20201127,000000,10.3,10.3,10.232,10.27,17400,0
+MAPS.US,D,20201130,000000,10.27,10.4,10.16,10.28,262827,0
+MAPS.US,D,20201201,000000,10.4,10.48,10.28,10.43,120074,0
+MAPS.US,D,20201202,000000,10.45,10.45,10.3,10.35,194067,0
+MAPS.US,D,20201203,000000,10.31,10.47,10.31,10.43,85056,0
+MAPS.US,D,20201204,000000,10.45,10.71,10.4497,10.71,752846,0
+MAPS.US,D,20201207,000000,10.7,10.7,10.52,10.59,253295,0
+MAPS.US,D,20201208,000000,10.68,10.68,10.4499,10.46,147035,0
+MAPS.US,D,20201209,000000,10.59,10.59,10.48,10.49,197083,0
+MAPS.US,D,20201210,000000,14.05,15.6,13.25,14.4,30710586,0
+MAPS.US,D,20201211,000000,13.59,14,12.585,13.02,5487669,0
+MAPS.US,D,20201214,000000,13.17,13.17,11.88,12.36,2806351,0
+MAPS.US,D,20201215,000000,12.35,12.37,11.6866,12.2,2627559,0
+MAPS.US,D,20201216,000000,12.44,12.45,11.7,12,1354237,0
+MAPS.US,D,20201217,000000,12.14,12.15,11.79,12.05,1581479,0
+MAPS.US,D,20201218,000000,12.1,12.55,11.88,12.5,2134869,0
+MAPS.US,D,20201221,000000,12.3,12.53,12.1,12.5,1168160,0
+MAPS.US,D,20201222,000000,12.65,13.15,12.4955,13,2067214,0
+MAPS.US,D,20201223,000000,13.01,13.91,12.5,12.99,2423316,0
+MAPS.US,D,20201224,000000,13.13,13.285,12.67,12.755,889917,0
+MAPS.US,D,20201228,000000,13.3,13.3,12.65,12.84,1181822,0
+MAPS.US,D,20201229,000000,12.98,13,12.03,12.53,1222076,0
+MAPS.US,D,20201230,000000,12.42,13.05,12.26,12.95,776860,0
+MAPS.US,D,20201231,000000,12.78,12.95,12.57,12.77,574977,0
+MAPS.US,D,20210104,000000,12.96,13.15,12.66,13.03,976204,0
+MAPS.US,D,20210105,000000,13.1,13.775,12.865,13.55,1822880,0
+MAPS.US,D,20210106,000000,14.13,17.68,14.01,15.97,8052169,0
+MAPS.US,D,20210107,000000,16.12,17.53,16.0124,17.22,2030461,0
+MAPS.US,D,20210108,000000,17.64,17.64,15.83,16.71,1649516,0
+MAPS.US,D,20210111,000000,16.6,16.71,15.31,15.83,1382529,0
+MAPS.US,D,20210112,000000,15.65,16.595,15.3418,16.05,687945,0
+MAPS.US,D,20210113,000000,15.9,17.5,15.74,17.43,1331026,0
+MAPS.US,D,20210114,000000,17.22,18.69,17.2,18.69,1108633,0
+MAPS.US,D,20210115,000000,18.7,18.7,17.4,18.11,866022,0
+MAPS.US,D,20210119,000000,18.35,19.98,18.2,19.84,1482686,0
+MAPS.US,D,20210120,000000,19.1,22.68,18.95,22.28,3435650,0
+MAPS.US,D,20210121,000000,21.315,26.5975,20.8,25.45,4478077,0
+MAPS.US,D,20210122,000000,23.6,25.23,23.3701,23.6,1744088,0
+MAPS.US,D,20210125,000000,25,25.15,20,20.71,2190922,0
+MAPS.US,D,20210126,000000,21.46,22.49,20.5,21.34,893590,0
+MAPS.US,D,20210127,000000,19.73,20.7095,18.76,18.95,1765742,0
+MAPS.US,D,20210128,000000,19.74,21.01,18.9,19.38,877024,0
+MAPS.US,D,20210129,000000,19.37,21,17.66,19.04,1221227,0
+MAPS.US,D,20210201,000000,19.83,20.3899,19.2501,19.9,605965,0
+MAPS.US,D,20210202,000000,20.69,20.85,19.5,20.52,981834,0
+MAPS.US,D,20210203,000000,21.29,22.97,20.96,21.61,1370314,0
+MAPS.US,D,20210204,000000,20.9,22.5,20.76,22.44,573304,0
+MAPS.US,D,20210205,000000,22.14,23.59,21.53,23.58,739971,0
+MAPS.US,D,20210208,000000,24.18,25.22,23.72,23.95,571012,0
+MAPS.US,D,20210209,000000,24.25,24.84,23.92,24.53,867219,0
+MAPS.US,D,20210210,000000,25.76,28.25,23.41,26.83,2449515,0
+MAPS.US,D,20210211,000000,26.2853,26.7458,24.55,25.83,1957332,0
+MAPS.US,D,20210212,000000,25.13,27.76,25.05,26.6,1093443,0
+MAPS.US,D,20210216,000000,27.43,27.6699,26.3,27.59,1189436,0
+MAPS.US,D,20210217,000000,27.19,29.5,27.11,28.71,1102406,0
+MAPS.US,D,20210218,000000,29.01,29.3399,26.87,27.75,912206,0
+MAPS.US,D,20210219,000000,28.25,28.25,26.51,27.75,736045,0
+MAPS.US,D,20210222,000000,27.16,27.3693,25.695,27.05,873434,0
+MAPS.US,D,20210223,000000,24.56,25.28,21.0801,25.25,1714475,0
+MAPS.US,D,20210224,000000,24.495,26.4,22.68,25.2,1143779,0
+MAPS.US,D,20210225,000000,25,25.89,22.5685,23.25,736799,0
+MAPS.US,D,20210226,000000,23.3,23.9699,22.6,23.76,496029,0
+MAPS.US,D,20210301,000000,24.22,24.6122,23.06,24,478278,0
+MAPS.US,D,20210302,000000,24.9,24.92,21.6,21.83,582421,0
+MAPS.US,D,20210303,000000,22.44,23.02,19.54,19.75,579067,0
+MAPS.US,D,20210304,000000,20.09,20.5,16.75,19.11,1407194,0
+MAPS.US,D,20210305,000000,19.27,19.5366,16.645,18.25,1334785,0
+MAPS.US,D,20210308,000000,18.05,18.4955,17.5,17.64,452810,0
+MAPS.US,D,20210309,000000,18.25,20.42,17.85,19.38,704263,0
+MAPS.US,D,20210310,000000,19.76,20.58,18.75,18.87,504395,0
+MAPS.US,D,20210311,000000,19.82,20.46,19.37,20.38,485840,0
+MAPS.US,D,20210312,000000,19.41,21.25,18.75,20.29,355504,0
+MAPS.US,D,20210315,000000,20.32,22.4768,20.055,21.84,921461,0
+MAPS.US,D,20210316,000000,22.23,22.36,19.8657,21.09,442943,0
+MAPS.US,D,20210317,000000,20.34,21.69,18.48,21.1,701386,0
+MAPS.US,D,20210318,000000,20.73,22.835,19.2501,20.38,1000800,0
+MAPS.US,D,20210319,000000,20.27,20.72,19.26,19.64,424366,0
+MAPS.US,D,20210322,000000,20.03,21.01,19.9,20.59,235094,0
+MAPS.US,D,20210323,000000,20.55,20.55,19.3433,19.65,232298,0
+MAPS.US,D,20210324,000000,19.8,19.97,18.51,18.55,450814,0
+MAPS.US,D,20210325,000000,17.8,21.675,17.12,20.6,817627,0
+MAPS.US,D,20210326,000000,21.22,21.57,18.92,19.15,757660,0
+MAPS.US,D,20210329,000000,19.23,19.95,17.82,18.05,317809,0
+MAPS.US,D,20210330,000000,17.79,19,17.652,18.1,240066,0
+MAPS.US,D,20210331,000000,18.57,19.24,17.82,18.36,407191,0
+MAPS.US,D,20210401,000000,18.64,20.3608,18.51,20.21,322738,0
+MAPS.US,D,20210405,000000,20.98,21.67,19.42,19.93,263839,0
+MAPS.US,D,20210406,000000,19.79,20.27,19.05,19.14,164598,0
+MAPS.US,D,20210407,000000,19.2,19.7,18.61,18.99,163646,0
+MAPS.US,D,20210408,000000,19.02,19.49,18.81,19.3,117767,0
+MAPS.US,D,20210409,000000,19.21,19.38,18.9,19.02,128724,0
+MAPS.US,D,20210412,000000,19.1867,19.2114,18.09,18.31,210143,0
+MAPS.US,D,20210413,000000,18.14,19.45,17.8,18.98,370933,0
+MAPS.US,D,20210414,000000,18.91,19.6,18.52,19.17,269902,0
+MAPS.US,D,20210415,000000,19,19.48,17.86,18.02,263234,0
+MAPS.US,D,20210416,000000,18.25,18.48,17.35,18.37,458979,0
+MAPS.US,D,20210419,000000,18.37,18.62,16.55,16.76,630816,0
+MAPS.US,D,20210420,000000,16.96,16.99,14.77,16.96,907767,0
+MAPS.US,D,20210421,000000,16.68,17.65,16.0001,16.85,303146,0
+MAPS.US,D,20210422,000000,16.85,17.1,16.17,16.4,330750,0
+MAPS.US,D,20210423,000000,16.34,16.9,16.05,16.7,231878,0
+MAPS.US,D,20210426,000000,16.87,18.32,16.8,18.01,216047,0
+MAPS.US,D,20210427,000000,17.99,18.04,17.25,17.45,114515,0
+MAPS.US,D,20210428,000000,17.46,18.31,17.33,17.89,160775,0
+MAPS.US,D,20210429,000000,18.19,18.19,17.075,17.24,256976,0
+MAPS.US,D,20210430,000000,17.01,17.75,17,17.5,141888,0
+MAPS.US,D,20210503,000000,17.62,17.84,17.17,17.51,142145,0
+MAPS.US,D,20210504,000000,17.09,17.64,16.5,17.29,319106,0
+MAPS.US,D,20210505,000000,17.27,17.34,16.8,17.12,248228,0
+MAPS.US,D,20210506,000000,16.97,17.16,14.88,15.96,639699,0
+MAPS.US,D,20210507,000000,16,16.2199,15.7001,15.92,270407,0
+MAPS.US,D,20210510,000000,15.75,15.8267,14.9,15,365844,0
+MAPS.US,D,20210511,000000,14.25,15.69,14,15.55,399749,0
+MAPS.US,D,20210512,000000,15.42,15.42,14.21,14.45,194715,0
+MAPS.US,D,20210513,000000,14.45,14.6816,12.9,13.98,527195,0
+MAPS.US,D,20210514,000000,13.97,14.8299,13.72,14.76,128798,0
+MAPS.US,D,20210517,000000,14.5,14.97,14.36,14.84,130199,0
+MAPS.US,D,20210518,000000,14.84,15.3199,14.62,14.8,73173,0
+MAPS.US,D,20210519,000000,14.5,15.23,14.4007,15.18,48468,0
+MAPS.US,D,20210520,000000,15.25,15.5,14.76,15.31,98776,0
+MAPS.US,D,20210521,000000,15.63,16.24,15.21,15.26,241950,0
+MAPS.US,D,20210524,000000,15.65,15.81,14.99,15.52,107968,0
+MAPS.US,D,20210525,000000,15.81,16.46,14.95,15.57,261463,0
+MAPS.US,D,20210526,000000,15.54,16.54,15.54,15.76,142728,0
+MAPS.US,D,20210527,000000,15.76,16.55,15.5,15.99,333561,0
+MAPS.US,D,20210528,000000,16.33,16.65,15.5,16.3,545923,0
+MAPS.US,D,20210601,000000,16.47,16.53,15.475,15.88,333995,0
+MAPS.US,D,20210602,000000,16.2,16.4,15.57,16,298942,0
+MAPS.US,D,20210603,000000,16.08,16.487,15.81,16.3,344257,0
+MAPS.US,D,20210604,000000,16.5,17.37,16.4801,17.2,474281,0
+MAPS.US,D,20210607,000000,17.5,18.49,17.35,18,494758,0
+MAPS.US,D,20210608,000000,18.49,18.49,17.65,18.15,348156,0
+MAPS.US,D,20210609,000000,18.54,18.54,16.7,17.25,669899,0
+MAPS.US,D,20210610,000000,17.37,17.68,16.61,17.29,589728,0
+MAPS.US,D,20210611,000000,17.75,19.71,17.54,19.25,672783,0
+MAPS.US,D,20210614,000000,19.58,19.63,18.22,18.79,315427,0
+MAPS.US,D,20210615,000000,18.51,19.06,18.27,18.84,348357,0
+MAPS.US,D,20210616,000000,19,20.99,17.35,20.55,970563,0
+MAPS.US,D,20210617,000000,22.08,22.24,19.3,20.97,1000026,0
+MAPS.US,D,20210618,000000,20.5,21.2,19.52,19.97,428628,0
+MAPS.US,D,20210621,000000,19.72,19.94,17.8489,18.27,966763,0
+MAPS.US,D,20210622,000000,18.7,18.9,17.8601,17.93,352006,0
+MAPS.US,D,20210623,000000,17.89,19.14,17.37,19.09,427466,0
+MAPS.US,D,20210624,000000,19.8,20.0999,18.56,18.92,401225,0
+MAPS.US,D,20210625,000000,18.89,19.44,17.76,17.81,401532,0
+MAPS.US,D,20210628,000000,18.13,18.2799,17.6,18.16,221800,0
+MAPS.US,D,20210629,000000,18.36,18.49,17.79,17.92,248126,0
+MAPS.US,D,20210630,000000,17.78,18.03,17.61,17.86,212763,0
+MAPS.US,D,20210701,000000,17.8,19.39,17.51,17.68,691822,0
+MAPS.US,D,20210702,000000,17.54,17.8,17.16,17.27,201384,0
+MAPS.US,D,20210706,000000,17.3,17.5,16.58,16.63,330038,0
+MAPS.US,D,20210707,000000,18.5,19.2,17.5501,18.29,1319947,0
+MAPS.US,D,20210708,000000,17.74,18.0877,16.92,17.13,660301,0
+MAPS.US,D,20210709,000000,17.3347,17.6411,16.4,16.5,740969,0
+MAPS.US,D,20210712,000000,16.53,16.95,15.43,15.71,657926,0
+MAPS.US,D,20210713,000000,15.71,16.49,15.6,16.06,449730,0
+MAPS.US,D,20210714,000000,16.12,16.3199,15.5102,15.65,636099,0
+MAPS.US,D,20210715,000000,15.65,16,14.87,15.29,578407,0
+MAPS.US,D,20210716,000000,15.67,15.75,12.895,13.11,1828940,0
+MAPS.US,D,20210719,000000,13.05,14.1899,12.51,14.14,1082367,0
+MAPS.US,D,20210720,000000,14.44,14.89,13.87,14.82,700244,0
+MAPS.US,D,20210721,000000,14.02,14.87,13.82,14.55,887248,0
+MAPS.US,D,20210722,000000,14.67,14.95,14.3,14.49,690559,0
+MAPS.US,D,20210723,000000,14.6879,14.92,14.11,14.19,522941,0
+MAPS.US,D,20210726,000000,14.12,14.25,13.34,13.98,833048,0
+MAPS.US,D,20210727,000000,13.76,13.85,12.93,13.1,871972,0
+MAPS.US,D,20210728,000000,13.23,13.67,13,13.5,993594,0
+MAPS.US,D,20210729,000000,13.45,14.01,13.39,13.93,637446,0
+MAPS.US,D,20210730,000000,13.56,13.93,13.26,13.65,549890,0
+MAPS.US,D,20210802,000000,13.75,14.35,13.3,13.67,717845,0
+MAPS.US,D,20210803,000000,13.6,13.6673,13.01,13.43,446836,0
+MAPS.US,D,20210804,000000,13.27,14.3,13.1701,13.97,497009,0
+MAPS.US,D,20210805,000000,13.84,15.32,13.66,15.25,833929,0
+MAPS.US,D,20210806,000000,15.24,15.24,14.13,14.23,630166,0
+MAPS.US,D,20210809,000000,14.5,15.23,14.25,14.9,450337,0
+MAPS.US,D,20210810,000000,14.98,15.95,14.92,15.42,600180,0
+MAPS.US,D,20210811,000000,15.52,15.74,14.43,14.48,696456,0
+MAPS.US,D,20210812,000000,14.66,14.78,13.75,13.86,747591,0
+MAPS.US,D,20210813,000000,14.15,14.4819,13.075,13.39,1045715,0
+MAPS.US,D,20210816,000000,13.43,13.59,12.45,12.48,1371449,0
+MAPS.US,D,20210817,000000,12.45,13.34,11.87,13.1,1436162,0
+MAPS.US,D,20210818,000000,13.17,13.9099,12.74,13.59,680744,0
+MAPS.US,D,20210819,000000,13.58,13.83,12.9,12.94,538316,0
+MAPS.US,D,20210820,000000,13,13.66,12.96,13.26,465643,0
+MAPS.US,D,20210823,000000,13.74,13.8822,13.27,13.31,354781,0
+MAPS.US,D,20210824,000000,13.62,13.925,13.41,13.45,666950,0
+MAPS.US,D,20210825,000000,13.49,13.7999,13.17,13.21,488335,0
+MAPS.US,D,20210826,000000,13.2,13.38,12.77,12.91,451309,0
+MAPS.US,D,20210827,000000,13.03,13.465,12.97,13.4,615227,0
+MAPS.US,D,20210830,000000,13.35,13.74,13.16,13.7,455084,0
+MAPS.US,D,20210831,000000,13.8,14.07,13.2,13.91,729544,0
+MAPS.US,D,20210901,000000,13.78,14.5,13.71,14.14,547815,0
+MAPS.US,D,20210902,000000,14.49,15.39,14.265,15.32,1006281,0
+MAPS.US,D,20210903,000000,15.16,16.02,15.04,15.42,801842,0
+MAPS.US,D,20210907,000000,15.48,15.7,14.19,14.3,1037824,0
+MAPS.US,D,20210908,000000,14.38,14.74,14.03,14.25,765413,0
+MAPS.US,D,20210909,000000,14.26,14.85,14.08,14.52,615267,0
+MAPS.US,D,20210910,000000,14.5,14.53,13.7699,14.03,867670,0
+MAPS.US,D,20210913,000000,14.19,14.3,13.16,14.08,899747,0
+MAPS.US,D,20210914,000000,14.23,14.83,14.14,14.41,628653,0
+MAPS.US,D,20210915,000000,14.33,14.82,14.15,14.29,894920,0
+MAPS.US,D,20210916,000000,14.2,14.64,14.07,14.25,755622,0
+MAPS.US,D,20210917,000000,14.23,14.55,13.87,14.46,2662347,0
+MAPS.US,D,20210920,000000,13.97,14.2699,13.61,14,930714,0
+MAPS.US,D,20210921,000000,14.18,14.32,13.6219,13.68,908162,0
+MAPS.US,D,20210922,000000,13.79,14.1,13.62,14.01,310300,0
+MAPS.US,D,20210923,000000,14.09,14.84,13.92,14.81,665428,0
+MAPS.US,D,20210924,000000,14.68,15.04,14.52,15,534671,0
+MAPS.US,D,20210927,000000,14.89,15.1401,14.8,15.07,432281,0
+MAPS.US,D,20210928,000000,14.79,14.94,14.4289,14.55,708781,0
+MAPS.US,D,20210929,000000,14.57,14.78,14.34,14.58,348757,0
+MAPS.US,D,20210930,000000,14.61,14.9,14.45,14.5,659718,0
+MAPS.US,D,20211001,000000,14.52,15,13.97,14.88,571371,0
+MAPS.US,D,20211004,000000,14.85,15.16,14.6598,14.84,723506,0
+MAPS.US,D,20211005,000000,14.9,14.98,13.35,13.61,871426,0
+MAPS.US,D,20211006,000000,13.71,13.71,13.05,13.12,670347,0
+MAPS.US,D,20211007,000000,13.13,13.8,13.13,13.74,529426,0
+MAPS.US,D,20211008,000000,13.86,13.94,13.52,13.7,252016,0
+MAPS.US,D,20211011,000000,13.68,13.725,13.45,13.52,220803,0
+MAPS.US,D,20211012,000000,13.3,14.07,13.3,14.02,275768,0
+MAPS.US,D,20211013,000000,14.2,14.5,14.04,14.33,440434,0
+MAPS.US,D,20211014,000000,14.49,14.89,14.15,14.3,750604,0
+MAPS.US,D,20211015,000000,14.44,14.59,13.74,13.78,468169,0
+MAPS.US,D,20211018,000000,13.71,13.8,13.31,13.52,533141,0
+MAPS.US,D,20211019,000000,13.64,13.98,13.43,13.8,431358,0
+MAPS.US,D,20211020,000000,13.79,13.79,13.26,13.48,505604,0
+MAPS.US,D,20211021,000000,13.4,13.8157,13.3,13.57,317979,0
+MAPS.US,D,20211022,000000,13.53,13.65,12.86,12.96,752449,0
+MAPS.US,D,20211025,000000,12.88,13,12.45,12.46,890646,0
+MAPS.US,D,20211026,000000,12.58,12.73,12.33,12.44,628708,0
+MAPS.US,D,20211027,000000,12.5,12.5,12.11,12.15,359448,0
+MAPS.US,D,20211028,000000,12.2,12.5,11.96,12.3,465384,0
+MAPS.US,D,20211029,000000,12.25,12.5,12.08,12.24,420791,0
+MAPS.US,D,20211101,000000,12.23,12.78,12.17,12.42,558888,0
+MAPS.US,D,20211102,000000,12.4,12.44,11.75,12.13,573360,0
+MAPS.US,D,20211103,000000,12.11,12.8199,12.02,12.24,525787,0
+MAPS.US,D,20211104,000000,12.32,12.4261,11.71,11.76,809860,0
+MAPS.US,D,20211105,000000,11.75,12.2,11.29,11.89,2070220,0
+MAPS.US,D,20211108,000000,12,12.35,11.8,12.35,1395941,0
+MAPS.US,D,20211109,000000,12.3,12.9,12.25,12.77,887682,0
+MAPS.US,D,20211110,000000,12.7,12.7,11.57,11.58,998425,0
+MAPS.US,D,20211111,000000,11.65,12.05,11.4222,11.61,1492951,0
+MAPS.US,D,20211112,000000,9.75,9.91,8.75,9.33,8277413,0
+MAPS.US,D,20211115,000000,9.49,9.72,8.81,9.17,2380157,0
+MAPS.US,D,20211116,000000,9.16,9.16,8.73,8.81,1391834,0
+MAPS.US,D,20211117,000000,8.83,8.88,8.23,8.26,1480001,0
+MAPS.US,D,20211118,000000,8.3,8.37,7.98,8.1,1368772,0
+MAPS.US,D,20211119,000000,8.17,8.28,7.61,7.83,1310888,0
+MAPS.US,D,20211122,000000,7.9,7.9795,7.3401,7.6,1699198,0
+MAPS.US,D,20211123,000000,7.72,7.83,7.28,7.51,1607236,0
+MAPS.US,D,20211124,000000,7.49,7.78,7.32,7.67,891676,0
+MAPS.US,D,20211126,000000,7.505,7.62,7.31,7.48,530794,0
+MAPS.US,D,20211129,000000,7.59,7.6999,7.2,7.24,1424527,0
+MAPS.US,D,20211130,000000,7.19,7.31,6.7863,7.17,2052223,0
+MAPS.US,D,20211201,000000,7.24,7.26,6.7201,6.77,1038749,0
+MAPS.US,D,20211202,000000,6.84,7.08,6.6769,6.9,714935,0
+MAPS.US,D,20211203,000000,6.9,6.9,6.31,6.68,1096612,0
+MAPS.US,D,20211206,000000,6.58,6.74,6.14,6.73,1310585,0
+MAPS.US,D,20211207,000000,6.87,7.14,6.81,6.84,838573,0
+MAPS.US,D,20211208,000000,6.875,7.07,6.6,6.98,682001,0
+MAPS.US,D,20211209,000000,6.91,7.04,6.48,6.6,723589,0
+MAPS.US,D,20211210,000000,6.65,6.7,6.19,6.4,974285,0
+MAPS.US,D,20211213,000000,6.4272,6.4272,6.02,6.17,1069626,0
+MAPS.US,D,20211214,000000,6.07,6.15,5.69,5.92,1750596,0
+MAPS.US,D,20211215,000000,6,6,5.48,5.86,2983561,0
+MAPS.US,D,20211216,000000,5.9,6.04,5.69,5.89,1936490,0
+MAPS.US,D,20211217,000000,5.81,6.25,5.67,6.23,1785869,0
+MAPS.US,D,20211220,000000,6.1,6.45,5.92,6.15,852424,0
+MAPS.US,D,20211221,000000,6.16,6.51,6.16,6.29,680320,0
+MAPS.US,D,20211222,000000,6.3,6.36,6.05,6.26,555394,0
+MAPS.US,D,20211223,000000,6.21,6.749,6.05,6.49,1179145,0
+MAPS.US,D,20211227,000000,6.5,6.65,6.275,6.32,515009,0
+MAPS.US,D,20211228,000000,6.34,6.38,6.05,6.17,590120,0
+MAPS.US,D,20211229,000000,6.11,6.15,5.86,6.05,442667,0
+MAPS.US,D,20211230,000000,5.99,6.294,5.99,6.14,656826,0
+MAPS.US,D,20211231,000000,6.07,6.2288,5.92,5.98,906023,0
+MAPS.US,D,20220103,000000,6.08,6.34,6.04,6.28,652276,0
+MAPS.US,D,20220104,000000,6.31,6.34,5.73,5.84,885140,0
+MAPS.US,D,20220105,000000,5.85,5.925,5.38,5.39,560680,0
+MAPS.US,D,20220106,000000,5.4,5.46,5.08,5.18,861323,0
+MAPS.US,D,20220107,000000,5.24,5.3199,5.06,5.23,691898,0
+MAPS.US,D,20220110,000000,5.25,5.2788,4.9762,5.23,521420,0
+MAPS.US,D,20220111,000000,5.23,5.69,5.1548,5.6,890378,0
+MAPS.US,D,20220112,000000,5.685,5.75,5.29,5.34,553439,0
+MAPS.US,D,20220113,000000,5.4,5.5112,5.12,5.31,635901,0
+MAPS.US,D,20220114,000000,5.29,5.36,5.17,5.32,444115,0
+MAPS.US,D,20220118,000000,5.27,5.4302,5.12,5.13,466327,0
+MAPS.US,D,20220119,000000,5.14,5.27,5.04,5.07,393225,0
+MAPS.US,D,20220120,000000,5.12,5.285,4.98,5,510257,0
+MAPS.US,D,20220121,000000,4.93,4.98,4.6,4.65,908222,0
+MAPS.US,D,20220124,000000,4.5,4.95,4.37,4.91,907884,0
+MAPS.US,D,20220125,000000,4.81,4.91,4.52,4.65,669932,0
+MAPS.US,D,20220126,000000,4.8,4.975,4.66,4.73,763167,0
+MAPS.US,D,20220127,000000,4.77,4.85,4.41,4.44,437831,0
+MAPS.US,D,20220128,000000,4.4,4.5,4.215,4.5,419748,0
+MAPS.US,D,20220131,000000,4.5904,5.07,4.5001,5.07,782811,0
+MAPS.US,D,20220201,000000,5.17,5.3,4.91,5.16,1205182,0
+MAPS.US,D,20220202,000000,5.16,5.29,4.98,5.05,400951,0
+MAPS.US,D,20220203,000000,4.91,4.98,4.63,4.66,486613,0
+MAPS.US,D,20220204,000000,4.68,4.98,4.625,4.9,421979,0
+MAPS.US,D,20220207,000000,5.04,5.39,4.97,5.31,876605,0
+MAPS.US,D,20220208,000000,5.29,5.5,5.19,5.49,705760,0
+MAPS.US,D,20220209,000000,5.59,5.96,5.51,5.95,1033834,0
+MAPS.US,D,20220210,000000,5.84,6.45,5.75,6.13,2140136,0
+MAPS.US,D,20220211,000000,6.1,6.21,5.43,5.71,3815234,0
+MAPS.US,D,20220214,000000,5.68,5.74,5.16,5.2,879276,0
+MAPS.US,D,20220215,000000,5.34,5.57,5.305,5.56,716966,0
+MAPS.US,D,20220216,000000,5.49,5.63,5.3,5.38,605240,0
+MAPS.US,D,20220217,000000,5.26,5.2855,4.86,4.92,660337,0
+MAPS.US,D,20220218,000000,4.87,5,4.77,4.83,560469,0
+MAPS.US,D,20220222,000000,4.725,4.77,4.56,4.58,949852,0
+MAPS.US,D,20220223,000000,4.63,4.669,4.36,4.39,1550342,0
+MAPS.US,D,20220224,000000,4.79,5.62,4.69,5.6,3481902,0
+MAPS.US,D,20220225,000000,5.67,5.87,5.39,5.85,1623549,0
+MAPS.US,D,20220228,000000,5.78,5.95,5.64,5.85,1308224,0
+MAPS.US,D,20220301,000000,5.78,6.045,5.72,5.75,566760,0
+MAPS.US,D,20220302,000000,5.84,5.84,5.53,5.71,1168039,0
+MAPS.US,D,20220303,000000,5.74,5.7954,5.44,5.51,507363,0
+MAPS.US,D,20220304,000000,5.47,5.55,5.225,5.28,468772,0
+MAPS.US,D,20220307,000000,5.29,5.655,5.17,5.31,717718,0
+MAPS.US,D,20220308,000000,5.29,5.66,5.145,5.5,1085710,0
+MAPS.US,D,20220309,000000,5.67,6.02,5.67,5.78,675705,0
+MAPS.US,D,20220310,000000,5.74,5.86,5.55,5.77,415072,0
+MAPS.US,D,20220311,000000,5.83,5.83,5.555,5.6,353706,0
+MAPS.US,D,20220314,000000,5.52,5.68,5.24,5.37,882609,0
+MAPS.US,D,20220315,000000,5.33,5.59,5.28,5.58,526648,0
+MAPS.US,D,20220316,000000,5.7,5.88,5.54,5.88,1200434,0
+MAPS.US,D,20220317,000000,5.86,6.42,5.795,6.42,1090948,0
+MAPS.US,D,20220318,000000,6.29,6.93,6.29,6.92,1869074,0
+MAPS.US,D,20220321,000000,6.92,6.94,6.64,6.72,859175,0
+MAPS.US,D,20220322,000000,6.77,7.52,6.6701,7.4,1447449,0
+MAPS.US,D,20220323,000000,7.35,7.53,7,7.37,807895,0
+MAPS.US,D,20220324,000000,7.55,7.86,7.16,7.75,1504568,0
+MAPS.US,D,20220325,000000,7.9,7.99,7.3201,7.44,1444881,0
+MAPS.US,D,20220328,000000,7.45,7.6,7.17,7.56,554731,0
+MAPS.US,D,20220329,000000,7.69,8.03,7.48,8.02,724663,0
+MAPS.US,D,20220330,000000,7.89,8.35,7.89,7.98,769725,0
+MAPS.US,D,20220331,000000,7.98,8.11,7.8,7.82,405374,0
+MAPS.US,D,20220401,000000,7.98,8.0634,7.74,7.78,568061,0
+MAPS.US,D,20220404,000000,7.85,8.26,7.81,8.12,957886,0
+MAPS.US,D,20220405,000000,7.79,8.07,7.21,7.25,950300,0
+MAPS.US,D,20220406,000000,7.12,7.25,6.89,7.11,606739,0
+MAPS.US,D,20220407,000000,7.11,7.175,6.62,6.9,546619,0
+MAPS.US,D,20220408,000000,6.89,6.98,6.7,6.8,359952,0
+MAPS.US,D,20220411,000000,6.69,6.91,6.57,6.79,499429,0
+MAPS.US,D,20220412,000000,6.96,7.1599,6.69,6.76,420616,0
+MAPS.US,D,20220413,000000,6.72,7.15,6.71,6.97,466875,0
+MAPS.US,D,20220414,000000,6.98,6.98,6.71,6.75,309083,0
+MAPS.US,D,20220418,000000,6.7,6.82,6.5501,6.71,389883,0
+MAPS.US,D,20220419,000000,6.74,7,6.71,6.85,377988,0
+MAPS.US,D,20220420,000000,6.85,6.92,6.18,6.18,738840,0
+MAPS.US,D,20220421,000000,6.32,6.47,5.92,5.99,594769,0
+MAPS.US,D,20220422,000000,5.93,6.15,5.8,5.9,364542,0
+MAPS.US,D,20220425,000000,5.82,6.04,5.8,5.83,707978,0
+MAPS.US,D,20220426,000000,5.76,5.8,5.44,5.55,1399178,0
+MAPS.US,D,20220427,000000,5.54,5.8,5.5,5.55,603975,0
+MAPS.US,D,20220428,000000,5.61,5.995,5.44,5.89,464966,0
+MAPS.US,D,20220429,000000,5.79,6.11,5.77,5.8,455977,0
+MAPS.US,D,20220502,000000,5.79,5.91,5.68,5.91,376931,0
+MAPS.US,D,20220503,000000,5.86,5.96,5.705,5.83,502952,0
+MAPS.US,D,20220504,000000,5.88,6.31,5.58,6.26,862914,0
+MAPS.US,D,20220505,000000,6,6.005,5.43,5.76,1734091,0
+MAPS.US,D,20220506,000000,5.72,5.87,5.46,5.76,762300,0
+MAPS.US,D,20220509,000000,5.61,5.61,5,5.05,937028,0
+MAPS.US,D,20220510,000000,5.32,5.32,4.75,4.905,725258,0
+MAPS.US,D,20220511,000000,4.8,4.96,4.54,4.58,945765,0
+MAPS.US,D,20220512,000000,4.48,5.07,4.41,4.94,1144457,0
+MAPS.US,D,20220513,000000,5,5.95,5,5.89,1622547,0
+MAPS.US,D,20220516,000000,5.78,6.1,5.56,5.68,786916,0
+MAPS.US,D,20220517,000000,5.83,6.03,5.69,5.87,977713,0
+MAPS.US,D,20220518,000000,5.7,5.78,5.28,5.35,789658,0
+MAPS.US,D,20220519,000000,5.29,5.65,5.28,5.5,1009445,0
+MAPS.US,D,20220520,000000,5.61,5.7,5.25,5.39,486069,0
+MAPS.US,D,20220523,000000,5.4,5.46,5.26,5.39,298274,0
+MAPS.US,D,20220524,000000,5.35,5.52,5.2,5.41,414839,0
+MAPS.US,D,20220525,000000,5.37,5.65,5.32,5.54,472298,0
+MAPS.US,D,20220526,000000,5.53,5.9,5.47,5.77,407043,0
+MAPS.US,D,20220527,000000,5.88,6.03,5.73,5.83,674686,0
+MAPS.US,D,20220531,000000,5.9,5.9109,5.62,5.65,1117704,0
+MAPS.US,D,20220601,000000,5.69,5.95,5.675,5.82,484990,0
+MAPS.US,D,20220602,000000,5.79,6.33,5.79,6.14,1586241,0
+MAPS.US,D,20220603,000000,6.05,6.25,5.905,5.96,698825,0
+MAPS.US,D,20220606,000000,6.1,6.15,5.835,5.86,564782,0
+MAPS.US,D,20220607,000000,5.74,5.88,5.37,5.62,1396572,0
+MAPS.US,D,20220608,000000,5.62,5.79,5.3,5.6,558874,0
+MAPS.US,D,20220609,000000,5.54,5.6,5.23,5.25,657941,0
+MAPS.US,D,20220610,000000,5.13,5.2678,4.96,4.99,462493,0
+MAPS.US,D,20220613,000000,4.8,4.9289,4.555,4.56,648776,0
+MAPS.US,D,20220614,000000,4.61,4.73,4.4501,4.67,525177,0
+MAPS.US,D,20220615,000000,4.68,4.9,4.625,4.79,1090157,0
+MAPS.US,D,20220616,000000,4.59,4.76,4.5468,4.66,1092362,0
+MAPS.US,D,20220617,000000,4.68,4.85,4.6,4.82,1884212,0
+MAPS.US,D,20220621,000000,4.9,4.99,4.65,4.66,1362053,0
+MAPS.US,D,20220622,000000,4.53,4.71,4.26,4.28,1847216,0
+MAPS.US,D,20220623,000000,4.32,4.39,4.24,4.39,846363,0
+MAPS.US,D,20220624,000000,4.45,4.665,4.28,4.35,8255206,0
+MAPS.US,D,20220627,000000,4.415,4.415,3.67,3.82,3100369,0
+MAPS.US,D,20220628,000000,3.87,3.88,3.58,3.59,1806680,0
+MAPS.US,D,20220629,000000,3.55,3.58,3.33,3.36,1050641,0
+MAPS.US,D,20220630,000000,3.32,3.39,3.175,3.29,1116965,0
+MAPS.US,D,20220701,000000,3.29,3.35,3.215,3.27,682312,0
+MAPS.US,D,20220705,000000,3.21,3.61,3.18,3.59,779795,0
+MAPS.US,D,20220706,000000,3.57,3.7,3.49,3.57,542150,0
+MAPS.US,D,20220707,000000,3.57,3.765,3.57,3.7,625730,0
+MAPS.US,D,20220708,000000,3.65,3.76,3.56,3.66,736651,0
+MAPS.US,D,20220711,000000,3.57,3.64,3.2,3.22,710503,0
+MAPS.US,D,20220712,000000,3.27,3.2983,3.15,3.17,1480268,0
+MAPS.US,D,20220713,000000,3.11,3.17,3.06,3.12,736499,0
+MAPS.US,D,20220714,000000,3.09,3.17,3.005,3.15,1094296,0
+MAPS.US,D,20220715,000000,3.25,3.2783,3.11,3.2,850684,0
+MAPS.US,D,20220718,000000,3.27,3.44,3.25,3.29,882169,0
+MAPS.US,D,20220719,000000,3.32,3.39,3.235,3.34,1144551,0
+MAPS.US,D,20220720,000000,3.34,3.78,3.34,3.76,1049835,0
+MAPS.US,D,20220721,000000,3.75,3.79,3.54,3.6,592465,0
+MAPS.US,D,20220722,000000,3.63,3.63,3.33,3.39,673035,0
+MAPS.US,D,20220725,000000,3.38,3.4,3.28,3.33,606371,0
+MAPS.US,D,20220726,000000,3.31,3.31,3.12,3.19,590495,0
+MAPS.US,D,20220727,000000,3.24,3.36,3.12,3.3,1742077,0
+MAPS.US,D,20220728,000000,3.29,3.335,3.14,3.31,646223,0
+MAPS.US,D,20220729,000000,3.3,3.44,3.22,3.4,625250,0
+MAPS.US,D,20220801,000000,3.35,3.35,3.18,3.31,474358,0
+MAPS.US,D,20220802,000000,3.3,3.53,3.29,3.49,686153,0
+MAPS.US,D,20220803,000000,3.57,3.7,3.5345,3.65,553774,0
+MAPS.US,D,20220804,000000,3.69,3.79,3.6,3.63,711921,0
+MAPS.US,D,20220805,000000,3.6,3.62,3.42,3.48,668258,0
+MAPS.US,D,20220808,000000,3.48,3.62,3.445,3.57,1012280,0
+MAPS.US,D,20220809,000000,3.53,3.55,3.38,3.46,530521,0
+MAPS.US,D,20220810,000000,2.42,2.8,2.1901,2.59,8676079,0
+MAPS.US,D,20220811,000000,2.69,2.85,2.54,2.85,2833315,0
+MAPS.US,D,20220812,000000,2.86,2.87,2.76,2.83,1606531,0
+MAPS.US,D,20220815,000000,2.75,2.89,2.75,2.87,1028675,0
+MAPS.US,D,20220816,000000,2.83,3.34,2.81,3.25,1852005,0
+MAPS.US,D,20220817,000000,3.19,3.26,3.0966,3.23,882534,0
+MAPS.US,D,20220818,000000,3.21,3.28,3.05,3.06,696740,0
+MAPS.US,D,20220819,000000,2.99,3.04,2.705,3.01,1407364,0
+MAPS.US,D,20220822,000000,2.96,2.97,2.64,2.65,1263492,0
+MAPS.US,D,20220823,000000,2.62,2.675,2.52,2.53,1117039,0
+MAPS.US,D,20220824,000000,2.53,2.81,2.52,2.69,873866,0
+MAPS.US,D,20220825,000000,2.66,2.835,2.66,2.82,549958,0
+MAPS.US,D,20220826,000000,2.79,2.865,2.685,2.69,549092,0
+MAPS.US,D,20220829,000000,2.65,2.875,2.63,2.75,543988,0
+MAPS.US,D,20220830,000000,2.8,2.85,2.63,2.72,736864,0
+MAPS.US,D,20220831,000000,2.69,2.73,2.57,2.62,2359831,0
+MAPS.US,D,20220901,000000,2.55,2.57,2.375,2.4,1029391,0
+MAPS.US,D,20220902,000000,2.43,2.495,2.345,2.4,808409,0
+MAPS.US,D,20220906,000000,2.39,2.5272,2.38,2.44,706033,0
+MAPS.US,D,20220907,000000,2.44,2.49,2.4081,2.45,621923,0
+MAPS.US,D,20220908,000000,2.39,2.46,2.31,2.37,1050044,0
+MAPS.US,D,20220909,000000,2.39,2.565,2.39,2.55,1050913,0
+MAPS.US,D,20220912,000000,2.59,2.63,2.49,2.5,433771,0
+MAPS.US,D,20220913,000000,2.4,2.455,2.37,2.43,460069,0
+MAPS.US,D,20220914,000000,2.41,2.42,2.3201,2.39,954282,0
+MAPS.US,D,20220915,000000,2.4,2.52,2.26,2.34,966672,0
+MAPS.US,D,20220916,000000,2.3,2.32,2.105,2.16,1128821,0
+MAPS.US,D,20220919,000000,2.15,2.16,2.065,2.13,1139123,0
+MAPS.US,D,20220920,000000,2.13,2.134,1.91,1.93,1367537,0
+MAPS.US,D,20220921,000000,1.95,2.01,1.9,1.94,634663,0
+MAPS.US,D,20220922,000000,1.9,1.94,1.74,1.75,1311014,0
+MAPS.US,D,20220923,000000,1.73,1.77,1.6503,1.74,759392,0
+MAPS.US,D,20220926,000000,1.72,1.81,1.65,1.67,844743,0
+MAPS.US,D,20220927,000000,1.67,1.79,1.65,1.71,1057066,0
+MAPS.US,D,20220928,000000,1.72,1.85,1.71,1.81,573073,0
+MAPS.US,D,20220929,000000,1.78,1.78,1.64,1.69,605705,0
+MAPS.US,D,20220930,000000,1.69,1.71,1.6,1.61,577768,0
+MAPS.US,D,20221003,000000,1.63,1.75,1.585,1.72,666001,0
+MAPS.US,D,20221004,000000,1.79,1.85,1.765,1.79,430359,0
+MAPS.US,D,20221005,000000,1.74,1.7593,1.65,1.68,493522,0
+MAPS.US,D,20221006,000000,1.68,2.81,1.61,2.76,8051577,0
+MAPS.US,D,20221007,000000,2.55,2.61,2.04,2.07,5254287,0
+MAPS.US,D,20221010,000000,2.06,2.07,1.9199,1.97,1160954,0
+MAPS.US,D,20221011,000000,1.95,1.9701,1.74,1.76,1178572,0
+MAPS.US,D,20221012,000000,1.75,1.8,1.7,1.73,618235,0
+MAPS.US,D,20221013,000000,1.68,1.8,1.62,1.71,1383593,0
+MAPS.US,D,20221014,000000,1.76,1.7602,1.63,1.64,906172,0
+MAPS.US,D,20221017,000000,1.7,1.9299,1.69,1.78,2171907,0
+MAPS.US,D,20221018,000000,1.84,1.91,1.795,1.8,817119,0
+MAPS.US,D,20221019,000000,1.77,1.88,1.735,1.78,970836,0
+MAPS.US,D,20221020,000000,1.78,1.95,1.78,1.86,1029973,0
+MAPS.US,D,20221021,000000,1.88,1.88,1.74,1.84,619907,0
+MAPS.US,D,20221024,000000,1.83,1.835,1.74,1.79,339989,0
+MAPS.US,D,20221025,000000,1.8,2.02,1.79,1.99,1937131,0
+MAPS.US,D,20221026,000000,1.99,2.09,1.925,1.99,1379921,0
+MAPS.US,D,20221027,000000,2,2.09,1.9601,1.98,1034866,0
+MAPS.US,D,20221028,000000,2,2.01,1.87,1.98,606377,0
+MAPS.US,D,20221031,000000,1.99,2.11,1.935,2.05,1497210,0
+MAPS.US,D,20221101,000000,2.11,2.12,1.845,1.86,1027991,0
+MAPS.US,D,20221102,000000,1.85,1.945,1.76,1.86,838584,0
+MAPS.US,D,20221103,000000,1.84,1.86,1.705,1.81,862399,0
+MAPS.US,D,20221104,000000,1.89,1.89,1.74,1.83,689982,0
+MAPS.US,D,20221107,000000,1.85,2.02,1.825,1.93,804286,0
+MAPS.US,D,20221108,000000,1.57,1.67,1.23,1.29,4262827,0
+MAPS.US,D,20221109,000000,1.3,1.31,1.11,1.115,2105372,0
+MAPS.US,D,20221110,000000,1.21,1.34,1.19,1.34,1452253,0
+MAPS.US,D,20221111,000000,1.36,1.49,1.34,1.41,1364515,0
+MAPS.US,D,20221114,000000,1.36,1.41,1.25,1.31,1196698,0
+MAPS.US,D,20221115,000000,1.33,1.39,1.31,1.36,815045,0
+MAPS.US,D,20221116,000000,1.32,1.38,1.29,1.31,3130436,0
+MAPS.US,D,20221117,000000,1.3,1.3,1.17,1.195,1366580,0
+MAPS.US,D,20221118,000000,1.25,1.25,1.17,1.25,1424905,0
+MAPS.US,D,20221121,000000,1.24,1.24,1.1,1.11,809870,0
+MAPS.US,D,20221122,000000,1.13,1.13,1.07,1.08,534266,0
+MAPS.US,D,20221123,000000,1.1,1.17,1.03,1.17,707001,0
+MAPS.US,D,20221125,000000,1.19,1.2642,1.172,1.24,326437,0
+MAPS.US,D,20221128,000000,1.22,1.375,1.19,1.23,1165250,0
+MAPS.US,D,20221129,000000,1.23,1.26,1.12,1.14,1247242,0
+MAPS.US,D,20221130,000000,1.08,1.19,1.08,1.17,1564904,0
+MAPS.US,D,20221201,000000,1.15,1.22,1.12,1.16,804884,0
+MAPS.US,D,20221202,000000,1.13,1.37,1.1125,1.35,1390127,0
+MAPS.US,D,20221205,000000,1.35,1.48,1.31,1.33,1268490,0
+MAPS.US,D,20221206,000000,1.37,1.39,1.2,1.25,997457,0
+MAPS.US,D,20221207,000000,1.2,1.22,1.115,1.16,720975,0
+MAPS.US,D,20221208,000000,1.16,1.215,1.15,1.16,482733,0
+MAPS.US,D,20221209,000000,1.16,1.2999,1.14,1.26,1410330,0
+MAPS.US,D,20221212,000000,1.27,1.35,1.23,1.24,861120,0
+MAPS.US,D,20221213,000000,1.3,1.335,1.11,1.14,1090517,0
+MAPS.US,D,20221214,000000,1.13,1.149,1.03,1.03,1304776,0
+MAPS.US,D,20221215,000000,1.04,1.04,0.9601,0.9901,1923885,0
+MAPS.US,D,20221216,000000,1.04,1.13,0.99,1.09,2339979,0
+MAPS.US,D,20221219,000000,1.08,1.08,1,1,2107430,0
+MAPS.US,D,20221220,000000,1,1.04,0.96,0.96,1961721,0
+MAPS.US,D,20221221,000000,0.99,1.03,0.9212,0.9271,2018632,0
+MAPS.US,D,20221222,000000,0.91,0.9534,0.8402,0.85,1869526,0
+MAPS.US,D,20221223,000000,0.88,0.8823,0.8059,0.8197,1169393,0
+MAPS.US,D,20221227,000000,0.8541,0.8606,0.802,0.85,1046857,0
+MAPS.US,D,20221228,000000,0.86,0.88,0.831,0.8564,795208,0
+MAPS.US,D,20221229,000000,0.8634,0.963,0.86,0.93,1170202,0
+MAPS.US,D,20221230,000000,0.92,1.02,0.9152,1.01,889847,0
+MAPS.US,D,20230103,000000,1.02,1.07,1,1.05,787466,0
+MAPS.US,D,20230104,000000,1.06,1.14,1.02,1.13,666396,0
+MAPS.US,D,20230105,000000,1.09,1.09,1.03,1.03,657728,0
+MAPS.US,D,20230106,000000,1.05,1.11,1,1.05,537411,0
+MAPS.US,D,20230109,000000,1.09,1.155,1.0699,1.11,446181,0
+MAPS.US,D,20230110,000000,1.1,1.2,1.09,1.16,378115,0
+MAPS.US,D,20230111,000000,1.14,1.19,1.07,1.13,459724,0
+MAPS.US,D,20230112,000000,1.15,1.21,1.08,1.15,678710,0
+MAPS.US,D,20230113,000000,1.16,1.1967,1.105,1.11,487586,0
+MAPS.US,D,20230117,000000,1.11,1.18,1.093,1.16,540792,0
+MAPS.US,D,20230118,000000,1.17,1.27,1.165,1.19,1737602,0
+MAPS.US,D,20230119,000000,1.18,1.1927,1.05,1.08,491732,0
+MAPS.US,D,20230120,000000,1.1,1.16,1.065,1.16,338455,0
+MAPS.US,D,20230123,000000,1.17,1.25,1.145,1.24,631812,0
+MAPS.US,D,20230124,000000,1.25,1.34,1.2,1.22,624896,0
+MAPS.US,D,20230125,000000,1.2,1.26,1.12,1.22,361805,0
+MAPS.US,D,20230126,000000,1.25,1.2774,1.17,1.22,266266,0
+MAPS.US,D,20230127,000000,1.22,1.34,1.17,1.3,809638,0
+MAPS.US,D,20230130,000000,1.3,1.3,1.19,1.23,302363,0
+MAPS.US,D,20230131,000000,1.27,1.315,1.24,1.26,397261,0
+MAPS.US,D,20230201,000000,1.28,1.32,1.23,1.32,762099,0
+MAPS.US,D,20230202,000000,1.33,1.51,1.33,1.47,1133304,0
+MAPS.US,D,20230203,000000,1.44,1.4865,1.37,1.4,512907,0
+MAPS.US,D,20230206,000000,1.37,1.49,1.36,1.41,442776,0
+MAPS.US,D,20230207,000000,1.42,1.44,1.32,1.43,401875,0
+MAPS.US,D,20230208,000000,1.45,1.47,1.245,1.29,680661,0
+MAPS.US,D,20230209,000000,1.31,1.34,1.15,1.16,460870,0
+MAPS.US,D,20230210,000000,1.15,1.19,1.03,1.05,1121257,0
+MAPS.US,D,20230213,000000,1.09,1.17,1.05,1.17,694836,0
+MAPS.US,D,20230214,000000,1.15,1.19,1.08,1.16,708920,0
+MAPS.US,D,20230215,000000,1.14,1.33,1.111,1.31,804771,0
+MAPS.US,D,20230216,000000,1.25,1.34,1.24,1.31,496137,0
+MAPS.US,D,20230217,000000,1.28,1.31,1.17,1.19,807570,0
+MAPS.US,D,20230221,000000,1.18,1.22,1.13,1.14,361750,0
+MAPS.US,D,20230222,000000,1.15,1.15,1.06,1.1,602293,0
+MAPS.US,D,20230223,000000,1.11,1.1244,1.07,1.08,185473,0
+MAPS.US,D,20230224,000000,1.07,1.09,1.04,1.09,146274,0
+MAPS.US,D,20230227,000000,1.09,1.0957,1.06,1.06,171714,0
+MAPS.US,D,20230228,000000,1.07,1.13,1.06,1.105,548692,0
+MAPS.US,D,20230301,000000,1.12,1.12,0.99,0.998,870403,0
+MAPS.US,D,20230302,000000,1.01,1.03,0.9805,1.01,775669,0
+MAPS.US,D,20230303,000000,1.04,1.095,1.01,1.08,632199,0
+MAPS.US,D,20230306,000000,1.07,1.1,1,1,642315,0
+MAPS.US,D,20230307,000000,1.01,1.04,0.9805,0.9887,733677,0
+MAPS.US,D,20230308,000000,0.9951,1.0099,0.93,0.9332,652926,0
+MAPS.US,D,20230309,000000,0.9402,0.9767,0.87,0.8751,836200,0
+MAPS.US,D,20230310,000000,0.8853,0.9,0.7763,0.791,1286907,0
+MAPS.US,D,20230313,000000,0.8653,0.9122,0.8106,0.8561,627467,0
+MAPS.US,D,20230314,000000,0.87,0.8799,0.8,0.804,693945,0
+MAPS.US,D,20230315,000000,0.8,0.8431,0.783,0.81,445034,0
+MAPS.US,D,20230316,000000,0.82,0.8453,0.78,0.78,686840,0
+MAPS.US,D,20230317,000000,0.77,0.948,0.77,0.8728,1198541,0
+MAPS.US,D,20230320,000000,0.86,0.87,0.8084,0.8428,546805,0
+MAPS.US,D,20230321,000000,0.87,0.9099,0.8401,0.9,479593,0
+MAPS.US,D,20230322,000000,0.9165,0.9168,0.8367,0.85,417604,0
+MAPS.US,D,20230323,000000,0.86,0.89,0.8232,0.8476,305161,0
+MAPS.US,D,20230324,000000,0.845,0.857799,0.805,0.8369,397970,0
+MAPS.US,D,20230327,000000,0.8301,0.8601,0.81,0.8139,260396,0
+MAPS.US,D,20230328,000000,0.8119,0.8697,0.801,0.8084,232011,0
+MAPS.US,D,20230329,000000,0.82,0.85,0.7901,0.8046,315360,0
+MAPS.US,D,20230330,000000,0.8326,0.8441,0.8,0.8206,152515,0
+MAPS.US,D,20230331,000000,0.8207,0.8647,0.81,0.8492,378051,0
+MAPS.US,D,20230403,000000,0.8492,0.8492,0.7345,0.7499,638174,0
+MAPS.US,D,20230404,000000,0.75,0.7515,0.7,0.7308,515687,0
+MAPS.US,D,20230405,000000,0.7395,0.7395,0.69,0.7133,530796,0
+MAPS.US,D,20230406,000000,0.7162,0.73,0.696,0.7096,304516,0
+MAPS.US,D,20230410,000000,0.701,0.71,0.653,0.6808,505839,0
+MAPS.US,D,20230411,000000,0.681,0.6996,0.65,0.6542,345488,0
+MAPS.US,D,20230412,000000,0.6835,0.6835,0.63,0.6351,326336,0
+MAPS.US,D,20230413,000000,0.6384,0.69,0.6305,0.6597,318719,0
+MAPS.US,D,20230414,000000,0.649,0.6871,0.6401,0.6748,272784,0
+MAPS.US,D,20230417,000000,0.6715,0.79,0.6688,0.7659,356238,0
+MAPS.US,D,20230418,000000,0.7583,0.789899,0.715,0.7491,272639,0
+MAPS.US,D,20230419,000000,0.75,0.7595,0.7,0.7051,218145,0
+MAPS.US,D,20230420,000000,0.712,0.75,0.6702,0.6904,184120,0
+MAPS.US,D,20230421,000000,0.68,0.7499,0.65,0.73,301726,0
+MAPS.US,D,20230424,000000,0.71,0.7613,0.6804,0.7412,345498,0
+MAPS.US,D,20230425,000000,0.7346,0.7399,0.6601,0.6836,697389,0
+MAPS.US,D,20230426,000000,0.69,0.7,0.596,0.6175,448095,0
+MAPS.US,D,20230427,000000,0.69,0.7018,0.65,0.6987,501846,0
+MAPS.US,D,20230428,000000,0.698,0.73,0.66,0.7248,270967,0
+MAPS.US,D,20230501,000000,0.716,0.75,0.675,0.679,399453,0
+MAPS.US,D,20230502,000000,0.672,0.68,0.6301,0.6301,262020,0
+MAPS.US,D,20230503,000000,0.6366,0.6699,0.6351,0.651,199981,0
+MAPS.US,D,20230504,000000,0.64,0.8,0.6338,0.8,536090,0
+MAPS.US,D,20230505,000000,0.76,0.82,0.7178,0.82,556442,0
+MAPS.US,D,20230508,000000,0.81,0.81,0.7695,0.7912,228351,0
+MAPS.US,D,20230509,000000,0.7912,0.82,0.725,0.792,507401,0
+MAPS.US,D,20230510,000000,0.82,0.9407,0.8086,0.9407,998595,0
+MAPS.US,D,20230511,000000,0.8982,0.9073,0.82,0.822,554050,0
+MAPS.US,D,20230512,000000,0.84,0.8529,0.80865,0.8369,408860,0
+MAPS.US,D,20230515,000000,0.8263,0.8801,0.82,0.8565,290005,0
+MAPS.US,D,20230516,000000,0.84,0.8585,0.820101,0.8572,597366,0
+MAPS.US,D,20230517,000000,0.8674,1.04,0.83,1.02,866224,0
+MAPS.US,D,20230518,000000,1,1.15,0.9754,1.12,909596,0
+MAPS.US,D,20230519,000000,1.15,1.15,0.99,0.9901,782959,0
+MAPS.US,D,20230522,000000,0.97,1.035,0.9321,0.9989,465846,0
+MAPS.US,D,20230523,000000,0.98,1.03,0.9701,1,311746,0
+MAPS.US,D,20230524,000000,1,1,0.932,0.932,243011,0
+MAPS.US,D,20230525,000000,0.9773,0.9893,0.87,0.8892,230155,0
+MAPS.US,D,20230526,000000,0.8854,0.8999,0.85,0.8853,231488,0
+MAPS.US,D,20230530,000000,0.9,1.03,0.9,1,496368,0
+MAPS.US,D,20230531,000000,1.01,1.09,0.852,1.02,670265,0
+MAPS.US,D,20230601,000000,1.02,1.025,0.895,0.9001,254968,0
+MAPS.US,D,20230602,000000,0.91,0.9487,0.86,0.8718,279929,0
+MAPS.US,D,20230605,000000,0.92,0.93745,0.8701,0.8874,258770,0
+MAPS.US,D,20230606,000000,0.883,0.93,0.85,0.85,416861,0
+MAPS.US,D,20230607,000000,0.8654,0.8925,0.805,0.8594,518460,0
+MAPS.US,D,20230608,000000,0.87,0.89,0.83,0.8366,289636,0
+MAPS.US,D,20230609,000000,0.8317,0.87,0.81,0.8287,152032,0
+MAPS.US,D,20230612,000000,0.83,1.1,0.8101,1.06,1551617,0
+MAPS.US,D,20230613,000000,0.99,1.06,0.94,1.01,1473118,0
+MAPS.US,D,20230614,000000,0.9901,1.03,0.95,0.989,268647,0
+MAPS.US,D,20230615,000000,0.9721,0.985,0.91,0.9209,305284,0
+MAPS.US,D,20230616,000000,0.8728,0.9629,0.8728,0.9284,453140,0
+MAPS.US,D,20230620,000000,0.9451,0.9496,0.8621,0.885,433603,0
+MAPS.US,D,20230621,000000,0.89,0.9,0.8228,0.8313,720942,0
+MAPS.US,D,20230622,000000,0.87,0.87,0.78,0.79,556883,0
+MAPS.US,D,20230623,000000,0.79,0.8199,0.6994,0.6994,7531926,0
+MAPS.US,D,20230626,000000,0.72545,0.73975,0.6805,0.73,1138416,0
+MAPS.US,D,20230627,000000,0.75,0.775,0.725,0.76,482402,0
+MAPS.US,D,20230628,000000,0.77,0.84,0.76,0.807,395556,0
+MAPS.US,D,20230629,000000,0.82,0.8301,0.772,0.78,463605,0
+MAPS.US,D,20230630,000000,0.8,0.8375,0.771,0.8375,271112,0
+MAPS.US,D,20230703,000000,0.8383,0.8839,0.8,0.88,234060,0
+MAPS.US,D,20230705,000000,0.88,0.89,0.82,0.8585,163176,0
+MAPS.US,D,20230706,000000,0.8222,0.92,0.8222,0.8409,459002,0
+MAPS.US,D,20230707,000000,0.8776,0.9275,0.8626,0.904,415865,0
+MAPS.US,D,20230710,000000,0.88,0.94,0.88,0.9251,236056,0
+MAPS.US,D,20230711,000000,0.9251,1.03,0.899,0.99,542372,0
+MAPS.US,D,20230712,000000,0.98,1.01,0.9316,0.9494,380537,0
+MAPS.US,D,20230713,000000,0.97,1,0.9501,0.9899,209079,0
+MAPS.US,D,20230714,000000,0.995,1.02,0.97,0.9976,252493,0
+MAPS.US,D,20230717,000000,0.99,1,0.96675,1,350807,0
+MAPS.US,D,20230718,000000,1,1.05,0.970601,1.04,206041,0
+MAPS.US,D,20230719,000000,1.05,1.05,0.9772,1,265315,0
+MAPS.US,D,20230720,000000,1,1.02,0.9751,1,228780,0
+MAPS.US,D,20230721,000000,1.02,1.02,0.9804,1.01,344027,0
+MAPS.US,D,20230724,000000,0.99,1,0.95,0.9764,251733,0
+MAPS.US,D,20230725,000000,0.98,1,0.89,0.9425,370744,0
+MAPS.US,D,20230726,000000,0.91,1,0.881,1,231576,0
+MAPS.US,D,20230727,000000,0.9937,0.9981,0.9501,0.985,134257,0
+MAPS.US,D,20230728,000000,0.97,1.04,0.9504,1.02,205745,0
+MAPS.US,D,20230731,000000,1.05,1.13,1.02,1.11,400114,0
+MAPS.US,D,20230801,000000,1.12,1.23,1.07,1.18,445798,0
+MAPS.US,D,20230802,000000,1.13,1.14,1.02,1.14,275850,0
+MAPS.US,D,20230803,000000,1.11,1.1673,1.07,1.1,321434,0
+MAPS.US,D,20230804,000000,1.13,1.16,1.09,1.15,124620,0
+MAPS.US,D,20230807,000000,1.16,1.195,1.1101,1.16,142109,0
+MAPS.US,D,20230808,000000,1.14,1.2,1.12,1.2,488088,0
+MAPS.US,D,20230809,000000,1.21,1.24,1.07,1.14,359227,0
+MAPS.US,D,20230810,000000,1.14,1.18,1.1,1.13,169080,0
+MAPS.US,D,20230811,000000,1.1,1.15,1.04,1.06,313350,0
+MAPS.US,D,20230814,000000,1.07,1.15,1.07,1.085,338521,0
+MAPS.US,D,20230815,000000,1.11,1.13,1.03,1.13,367023,0
+MAPS.US,D,20230816,000000,1.13,1.14,0.9888,1,1245896,0
+MAPS.US,D,20230817,000000,1.02,1.16,1.02,1.1,780156,0
+MAPS.US,D,20230818,000000,1.07,1.2,1.03,1.09,855571,0
+MAPS.US,D,20230821,000000,1.08,1.18,1.07,1.12,235841,0
+MAPS.US,D,20230822,000000,1.1,1.17,1.08,1.14,232099,0
+MAPS.US,D,20230823,000000,1.16,1.17,1.11,1.14,239216,0
+MAPS.US,D,20230824,000000,1.15,1.155,1.07,1.14,435806,0
+MAPS.US,D,20230825,000000,1.11,1.21,1.11,1.18,369538,0
+MAPS.US,D,20230828,000000,1.23,1.3,1.2,1.23,348925,0
+MAPS.US,D,20230829,000000,1.22,1.38,1.22,1.28,510199,0
+MAPS.US,D,20230830,000000,1.3,1.6,1.29,1.49,1393011,0
+MAPS.US,D,20230831,000000,1.54,1.6439,1.49,1.52,819044,0
+MAPS.US,D,20230901,000000,1.52,1.63,1.495,1.54,482173,0
+MAPS.US,D,20230905,000000,1.55,1.88,1.55,1.8,1132743,0
+MAPS.US,D,20230906,000000,1.79,1.8092,1.5,1.58,617019,0
+MAPS.US,D,20230907,000000,1.48,1.55,1.39,1.52,791697,0
+MAPS.US,D,20230908,000000,1.56,1.6799,1.5001,1.55,512039,0
+MAPS.US,D,20230911,000000,1.58,1.681,1.52,1.67,648319,0
+MAPS.US,D,20230912,000000,1.61,1.73,1.41,1.5,621673,0
+MAPS.US,D,20230913,000000,1.5,1.565,1.47,1.52,201256,0
+MAPS.US,D,20230914,000000,1.49,1.68,1.46,1.61,452767,0
+MAPS.US,D,20230915,000000,1.65,1.78,1.48,1.55,869847,0
+MAPS.US,D,20230918,000000,1.5,1.63,1.5,1.555,232038,0
+MAPS.US,D,20230919,000000,1.53,1.63,1.48,1.49,491393,0
+MAPS.US,D,20230920,000000,1.53,1.58,1.48,1.5,242215,0
+MAPS.US,D,20230921,000000,1.48,1.48,1.14,1.22,1140966,0
+MAPS.US,D,20230922,000000,1.2,1.2999,1.18,1.24,406061,0
+MAPS.US,D,20230925,000000,1.22,1.38,1.22,1.3,636894,0
+MAPS.US,D,20230926,000000,1.3,1.38,1.29,1.35,275300,0
+MAPS.US,D,20230927,000000,1.35,1.3982,1.32,1.36,213792,0
+MAPS.US,D,20230928,000000,1.34,1.45,1.3001,1.4,201724,0
+MAPS.US,D,20230929,000000,1.43,1.4499,1.29,1.32,171810,0
+MAPS.US,D,20231002,000000,1.32,1.39,1.32,1.34,97582,0
+MAPS.US,D,20231003,000000,1.33,1.35,1.27,1.31,224087,0
+MAPS.US,D,20231004,000000,1.34,1.4,1.2975,1.36,212302,0
+MAPS.US,D,20231005,000000,1.39,1.39,1.28,1.28,158679,0
+MAPS.US,D,20231006,000000,1.28,1.36,1.28,1.32,121339,0
+MAPS.US,D,20231009,000000,1.3,1.31,1.18,1.22,158941,0
+MAPS.US,D,20231010,000000,1.19,1.29,1.19,1.24,73268,0
+MAPS.US,D,20231011,000000,1.24,1.29,1.15,1.17,163453,0
+MAPS.US,D,20231012,000000,1.18,1.2,1.15,1.19,130954,0
+MAPS.US,D,20231013,000000,1.16,1.23,1.15,1.22,117689,0
+MAPS.US,D,20231016,000000,1.23,1.34,1.2049,1.29,188405,0
+MAPS.US,D,20231017,000000,1.28,1.34,1.19,1.19,160370,0
+MAPS.US,D,20231018,000000,1.18,1.235,1.15,1.17,204398,0
+MAPS.US,D,20231019,000000,1.16,1.25,1.16,1.19,226725,0
+MAPS.US,D,20231020,000000,1.13,1.1769,1.12,1.15,119941,0
+MAPS.US,D,20231023,000000,1.14,1.23,1.11,1.13,81841,0
+MAPS.US,D,20231024,000000,1.17,1.22,1.13,1.16,158000,0
+MAPS.US,D,20231025,000000,1.12,1.19,1.07,1.08,248917,0
+MAPS.US,D,20231026,000000,1.09,1.14,1.0632,1.1,65622,0
+MAPS.US,D,20231027,000000,1.13,1.14,1,1.1,405667,0
+MAPS.US,D,20231030,000000,1.07,1.11,1.0456,1.1,111475,0
+MAPS.US,D,20231031,000000,1.09,1.11,1.0569,1.09,71381,0
+MAPS.US,D,20231101,000000,1.07,1.12,1.0401,1.08,90064,0
+MAPS.US,D,20231102,000000,1.11,1.19,1.09,1.12,117426,0
+MAPS.US,D,20231103,000000,1.12,1.2,1.08,1.18,108634,0
+MAPS.US,D,20231106,000000,1.22,1.22,1.13,1.16,125241,0
+MAPS.US,D,20231107,000000,1.15,1.1931,1.08,1.1,189801,0
+MAPS.US,D,20231108,000000,1.13,1.1964,1.08,1.09,284864,0
+MAPS.US,D,20231109,000000,1.13,1.14,0.98,1.04,395013,0
+MAPS.US,D,20231110,000000,1.03,1.09,1,1,267511,0
+MAPS.US,D,20231113,000000,1,1.015,0.95,1.01,318149,0
+MAPS.US,D,20231114,000000,1.06,1.11,1.03,1.07,327990,0
+MAPS.US,D,20231115,000000,1.07,1.1,0.9406,0.9406,553089,0
+MAPS.US,D,20231116,000000,0.98,0.9899,0.85,0.8664,882798,0
+MAPS.US,D,20231117,000000,0.86,0.93,0.79,0.79,1514599,0
+MAPS.US,D,20231120,000000,0.8279,0.8989,0.8001,0.8521,543708,0
+MAPS.US,D,20231121,000000,0.8408,0.85,0.77,0.8199,480860,0
+MAPS.US,D,20231122,000000,0.8143,0.8394,0.8,0.824,347953,0
+MAPS.US,D,20231124,000000,0.8003,0.8499,0.7909,0.843,294227,0
+MAPS.US,D,20231127,000000,0.839,0.8396,0.8002,0.8274,311657,0
+MAPS.US,D,20231128,000000,0.8238,0.8701,0.8,0.87,476281,0
+MAPS.US,D,20231129,000000,0.8699,0.8795,0.8485,0.864,179499,0
+MAPS.US,D,20231130,000000,0.87,0.9,0.815,0.8318,2152717,0
+MAPS.US,D,20231201,000000,0.87,0.98,0.8429,0.98,530283,0
+MAPS.US,D,20231204,000000,0.97,0.9988,0.9005,0.94,352693,0
+MAPS.US,D,20231205,000000,0.94,0.9498,0.8813,0.9024,256477,0
+MAPS.US,D,20231206,000000,0.915,0.92,0.87,0.88,289934,0
+MAPS.US,D,20231207,000000,0.88,0.8998,0.85,0.864,364083,0
+MAPS.US,D,20231208,000000,0.86,0.8844,0.8306,0.8829,611143,0
+MAPS.US,D,20231211,000000,0.9,0.9,0.79,0.8049,775813,0
+MAPS.US,D,20231212,000000,0.8,0.8001,0.747,0.771,411634,0
+MAPS.US,D,20231213,000000,0.79,0.8365,0.725,0.836,505030,0
+MAPS.US,D,20231214,000000,0.8285,0.8306,0.79,0.8201,618230,0
+MAPS.US,D,20231215,000000,0.8201,0.8201,0.75,0.75,524227,0
+MAPS.US,D,20231218,000000,0.75,0.7999,0.75,0.751,330941,0
+MAPS.US,D,20231219,000000,0.8,0.8,0.7326,0.74,458285,0
+MAPS.US,D,20231220,000000,0.75,0.7769,0.73,0.738,508591,0
+MAPS.US,D,20231221,000000,0.7496,0.7678,0.72,0.73,440377,0
+MAPS.US,D,20231222,000000,0.7326,0.7745,0.705,0.749,732087,0
+MAPS.US,D,20231226,000000,0.75,0.7777,0.7281,0.745,690281,0
+MAPS.US,D,20231227,000000,0.76,0.78,0.73,0.73,711842,0
+MAPS.US,D,20231228,000000,0.7594,0.7594,0.701,0.702,1422283,0
+MAPS.US,D,20231229,000000,0.72,0.7499,0.695,0.7203,1000894,0
+MAPS.US,D,20240102,000000,0.7464,0.8206,0.7307,0.799,601161,0
+MAPS.US,D,20240103,000000,0.775,0.82,0.750001,0.8124,221696,0
+MAPS.US,D,20240104,000000,0.82,0.84,0.78,0.8109,270359,0
+MAPS.US,D,20240105,000000,0.82,0.8373,0.7907,0.813,418776,0
+MAPS.US,D,20240108,000000,0.8318,0.91,0.82,0.8825,582579,0
+MAPS.US,D,20240109,000000,0.88,0.899,0.8202,0.8464,258713,0
+MAPS.US,D,20240110,000000,0.84,0.8849,0.8302,0.8849,359758,0
+MAPS.US,D,20240111,000000,0.89,0.891,0.82,0.8552,276145,0
+MAPS.US,D,20240112,000000,0.8437,0.9,0.8354,0.899,676411,0
+MAPS.US,D,20240116,000000,0.922,0.97,0.8626,0.922,733250,0
+MAPS.US,D,20240117,000000,0.93,0.93,0.8852,0.9174,219784,0
+MAPS.US,D,20240118,000000,0.9174,0.933699,0.8955,0.9214,200025,0
+MAPS.US,D,20240119,000000,0.91,0.92,0.87,0.9056,321233,0
+MAPS.US,D,20240122,000000,0.8857,0.895045,0.85,0.87,208987,0
+MAPS.US,D,20240123,000000,0.87,0.9221,0.8501,0.882,161063,0
+MAPS.US,D,20240124,000000,0.88,0.9288,0.850201,0.8996,453076,0
+MAPS.US,D,20240125,000000,0.905,0.905,0.8404,0.8572,365389,0
+MAPS.US,D,20240126,000000,0.87,0.9,0.8401,0.8401,223858,0
+MAPS.US,D,20240129,000000,0.8572,0.865,0.8207,0.8347,240005,0
+MAPS.US,D,20240130,000000,0.83,0.8488,0.8224,0.8327,157050,0
+MAPS.US,D,20240131,000000,0.83,0.849,0.7965,0.811,354129,0
+MAPS.US,D,20240201,000000,0.8,0.8988,0.7911,0.8743,596593,0
+MAPS.US,D,20240202,000000,0.91,0.915,0.831,0.839,471340,0
+MAPS.US,D,20240205,000000,0.88,0.9426,0.86,0.935,1129443,0
+MAPS.US,D,20240206,000000,0.935,1.1,0.9109,0.9986,1466078,0
+MAPS.US,D,20240207,000000,0.982,1.0499,0.9251,0.93,579976,0
+MAPS.US,D,20240208,000000,0.9688,0.989999,0.921,0.9398,475317,0
+MAPS.US,D,20240209,000000,0.9403,0.9788,0.89945,0.9198,897059,0
+MAPS.US,D,20240212,000000,0.91,0.98,0.91,0.95,1090434,0
+MAPS.US,D,20240213,000000,0.93,0.95,0.8501,0.87,982890,0
+MAPS.US,D,20240214,000000,0.89,0.99,0.89,0.969,540394,0
+MAPS.US,D,20240215,000000,0.9508,1.02,0.9324,0.9751,466948,0
+MAPS.US,D,20240216,000000,0.97,0.9999,0.9204,0.9884,1099519,0
+MAPS.US,D,20240220,000000,1,1,0.9027,0.9358,405131,0
+MAPS.US,D,20240221,000000,0.912,0.9939,0.8811,0.99,784516,0
+MAPS.US,D,20240222,000000,0.99,0.99,0.905,0.9158,280140,0
+MAPS.US,D,20240223,000000,0.9268,0.97,0.9,0.95,319276,0
+MAPS.US,D,20240226,000000,0.94,0.96,0.902,0.92,239414,0
+MAPS.US,D,20240227,000000,0.928,0.9431,0.92,0.93,291770,0
+MAPS.US,D,20240228,000000,0.9065,0.95,0.9065,0.9367,155864,0
+MAPS.US,D,20240229,000000,0.94,0.94,0.9,0.9003,134254,0
+MAPS.US,D,20240301,000000,0.92,0.9477,0.9,0.9401,321758,0
+MAPS.US,D,20240304,000000,0.9392,0.94,0.8648,0.9008,789960,0
+MAPS.US,D,20240305,000000,0.89,0.9199,0.87,0.9146,285329,0
+MAPS.US,D,20240306,000000,0.92,0.92,0.88,0.8853,270363,0
+MAPS.US,D,20240307,000000,0.88,0.9073,0.841,0.8763,273514,0
+MAPS.US,D,20240308,000000,0.875,0.92,0.8727,0.9099,268936,0
+MAPS.US,D,20240311,000000,0.9,0.9196,0.87,0.8832,231239,0
+MAPS.US,D,20240312,000000,0.881,0.91,0.831,0.839,326270,0
+MAPS.US,D,20240313,000000,0.85,0.885,0.8431,0.8847,274099,0
+MAPS.US,D,20240314,000000,0.8847,0.894951,0.85098,0.866,338187,0
+MAPS.US,D,20240315,000000,0.8512,0.94,0.8512,0.9296,398631,0
+MAPS.US,D,20240318,000000,0.96,1.04,0.9296,1.02,788413,0
+MAPS.US,D,20240319,000000,1,1.02,0.97,0.9811,466889,0
+MAPS.US,D,20240320,000000,0.97,0.98,0.879999,0.9597,708134,0
+MAPS.US,D,20240321,000000,0.9629,0.995,0.94,0.9554,232222,0
+MAPS.US,D,20240322,000000,0.97,1.2,0.94,1.15,1792014,0
+MAPS.US,D,20240325,000000,1.22,1.25,1.05,1.09,1150898,0
+MAPS.US,D,20240326,000000,1.1,1.245,1.1,1.14,886013,0
+MAPS.US,D,20240327,000000,1.15,1.27,1.1,1.265,885645,0
+MAPS.US,D,20240328,000000,1.28,1.33,1.22,1.33,735296,0
+MAPS.US,D,20240401,000000,1.38,1.4,1.2,1.315,1719781,0
+MAPS.US,D,20240402,000000,1.3,1.35,1.29,1.31,507750,0
+MAPS.US,D,20240403,000000,1.28,1.4,1.23,1.33,975808,0
+MAPS.US,D,20240404,000000,1.37,1.4,1.1805,1.24,700599,0
+MAPS.US,D,20240405,000000,1.24,1.33,1.2201,1.295,474001,0
+MAPS.US,D,20240408,000000,1.33,1.34,1.26,1.3,442946,0
+MAPS.US,D,20240409,000000,1.29,1.34,1.27,1.31,268863,0
+MAPS.US,D,20240410,000000,1.31,1.38,1.26,1.27,635363,0
+MAPS.US,D,20240411,000000,1.3,1.3,1.19,1.27,303240,0
+MAPS.US,D,20240412,000000,1.3,1.3,1.16,1.2,287718,0
+MAPS.US,D,20240415,000000,1.19,1.23,1.11,1.18,466245,0
+MAPS.US,D,20240416,000000,1.17,1.21,1.14,1.17,238508,0
+MAPS.US,D,20240417,000000,1.16,1.19,1.15,1.16,219475,0
+MAPS.US,D,20240418,000000,1.15,1.21,1.12,1.14,423510,0
+MAPS.US,D,20240419,000000,1.11,1.16,1.08,1.11,294813,0
+MAPS.US,D,20240422,000000,1.1,1.13,1.06,1.08,292499,0
+MAPS.US,D,20240423,000000,1.08,1.16,1.07,1.09,476827,0
+MAPS.US,D,20240424,000000,1.11,1.11,1.06,1.09,231441,0
+MAPS.US,D,20240425,000000,1.06,1.105,1.05,1.08,210945,0
+MAPS.US,D,20240426,000000,1.07,1.1292,1.05,1.06,301188,0
+MAPS.US,D,20240429,000000,1.05,1.08,1.02,1.045,295124,0
+MAPS.US,D,20240430,000000,1.04,1.47,1.01,1.265,4502825,0
+MAPS.US,D,20240501,000000,1.3,1.34,1.19,1.23,1433480,0
+MAPS.US,D,20240502,000000,1.26,1.33,1.2,1.27,825728,0
+MAPS.US,D,20240503,000000,1.29,1.32,1.2,1.24,287716,0
+MAPS.US,D,20240506,000000,1.24,1.31,1.24,1.25,230789,0
+MAPS.US,D,20240507,000000,1.25,1.28,1.13,1.17,512630,0
+MAPS.US,D,20240508,000000,1.17,1.21,1.15,1.2,224086,0
+MAPS.US,D,20240509,000000,1.21,1.25,1.12,1.19,373828,0
+MAPS.US,D,20240510,000000,1.18,1.22,1.13,1.14,277446,0
+MAPS.US,D,20240513,000000,1.13,1.17,1.1,1.1,416550,0
+MAPS.US,D,20240514,000000,1.09,1.15,1.09,1.1,347451,0
+MAPS.US,D,20240515,000000,1.13,1.14,1.02,1.06,346802,0
+MAPS.US,D,20240516,000000,1.07,1.19,1.04,1.1,925641,0
+MAPS.US,D,20240517,000000,1.12,1.16,1,1,1365384,0
+MAPS.US,D,20240520,000000,1.01,1.03,0.89,0.96,945233,0
+MAPS.US,D,20240521,000000,0.9973,1.01,0.95,0.9537,334373,0
+MAPS.US,D,20240522,000000,0.9554,0.96,0.894,0.9384,533807,0
+MAPS.US,D,20240523,000000,0.92,0.9301,0.8707,0.8799,502142,0
+MAPS.US,D,20240524,000000,0.88,0.91,0.86,0.8883,392034,0
+MAPS.US,D,20240528,000000,0.9,0.99,0.9,0.944,1476520,0
+MAPS.US,D,20240529,000000,0.96,1.02,0.9365,0.9517,522915,0
+MAPS.US,D,20240530,000000,0.96,0.9789,0.9401,0.96,754836,0
+MAPS.US,D,20240531,000000,0.971,1.02,0.9595,0.9892,792653,0
+MAPS.US,D,20240603,000000,1.02,1.05,0.9694,1.03,1379902,0
+MAPS.US,D,20240604,000000,1.01,1.035,0.9933,1.01,594408,0
+MAPS.US,D,20240605,000000,1.02,1.04,0.99,0.9999,391112,0
+MAPS.US,D,20240606,000000,0.99,1.04,0.9698,0.9999,322135,0
+MAPS.US,D,20240607,000000,0.9869,1.02,0.9745,1,479726,0
+MAPS.US,D,20240610,000000,1.01,1.1,0.9825,1,1008229,0
+MAPS.US,D,20240611,000000,0.9802,1.02,0.9375,0.96,366025,0
+MAPS.US,D,20240612,000000,0.96,1.03,0.96,1.01,291218,0
+MAPS.US,D,20240613,000000,0.99,1.05,0.9899,0.9928,328192,0
+MAPS.US,D,20240614,000000,1.05,1.055,0.993,1,443439,0
+MAPS.US,D,20240617,000000,1.02,1.06,1,1.03,449195,0
+MAPS.US,D,20240618,000000,1.05,1.17,1.03,1.09,858687,0
+MAPS.US,D,20240620,000000,1.11,1.1496,1.09,1.12,572066,0
+MAPS.US,D,20240621,000000,1.12,1.15,1.1,1.125,336351,0
+MAPS.US,D,20240624,000000,1.11,1.11,1,1.01,1593859,0
+MAPS.US,D,20240625,000000,1.02,1.04,0.9505,0.9505,907118,0
+MAPS.US,D,20240626,000000,0.9757,1.07,0.9211,1.02,946839,0
+MAPS.US,D,20240627,000000,1.03,1.07,0.9928,1,657462,0
+MAPS.US,D,20240628,000000,1,1.05,0.935,1.04,9051953,0
+MAPS.US,D,20240701,000000,1.05,1.15,1.03,1.12,1408516,0
+MAPS.US,D,20240702,000000,1.11,1.18,1.07,1.1,619630,0
+MAPS.US,D,20240703,000000,1.11,1.125,1.07,1.09,142096,0
+MAPS.US,D,20240705,000000,1.08,1.09,1.01,1.03,618594,0
+MAPS.US,D,20240708,000000,1.06,1.12,1.045,1.09,616968,0
+MAPS.US,D,20240709,000000,1.09,1.1,1.02,1.02,635169,0
+MAPS.US,D,20240710,000000,1.01,1.04,0.97,0.9854,760074,0
+MAPS.US,D,20240711,000000,1.01,1.04,0.99,1.03,311196,0
+MAPS.US,D,20240712,000000,1.04,1.05,1,1.035,504559,0
+MAPS.US,D,20240715,000000,1.02,1.03,0.9815,0.9929,640692,0
+MAPS.US,D,20240716,000000,1.02,1.04,1.0002,1.03,717829,0
+MAPS.US,D,20240717,000000,1.05,1.05,1.01,1.03,415909,0
+MAPS.US,D,20240718,000000,1.01,1.05,0.965,0.9801,540073,0
+MAPS.US,D,20240719,000000,0.99,1.04,0.97,0.99,695810,0
+MAPS.US,D,20240722,000000,1,1.04,0.9425,1.03,742928,0
+MAPS.US,D,20240723,000000,1.04,1.06,1.03,1.04,459245,0
+MAPS.US,D,20240724,000000,1.05,1.055,0.9751,0.9751,483719,0
+MAPS.US,D,20240725,000000,1.02,1.02,0.9747,1,253365,0
+MAPS.US,D,20240726,000000,1.03,1.03,1,1.03,207071,0
+MAPS.US,D,20240729,000000,1.04,1.16,1.03,1.13,1003764,0
+MAPS.US,D,20240730,000000,1.14,1.16,1.07,1.11,398005,0
+MAPS.US,D,20240731,000000,1.13,1.13,1.06,1.08,254532,0
+MAPS.US,D,20240801,000000,1.07,1.079,0.99,1.01,482377,0
+MAPS.US,D,20240802,000000,0.98,1,0.96,0.9611,434919,0
+MAPS.US,D,20240805,000000,0.9273,0.9899,0.851,0.9218,898093,0
+MAPS.US,D,20240806,000000,0.9294,0.99899,0.9101,0.9601,437914,0
+MAPS.US,D,20240807,000000,0.9601,1.008,0.9411,0.9462,245420,0
+MAPS.US,D,20240808,000000,0.9375,0.9999,0.935,0.9416,685962,0
+MAPS.US,D,20240809,000000,0.95,0.9984,0.9402,0.9784,376042,0
+MAPS.US,D,20240812,000000,0.95,0.95755,0.9131,0.9431,772502,0
+MAPS.US,D,20240813,000000,0.93,0.93,0.9,0.9295,1056790,0
+MAPS.US,D,20240814,000000,0.9338,1.03,0.92,1.03,573453,0
+MAPS.US,D,20240815,000000,1.04,1.04,0.9801,1.04,852114,0
+MAPS.US,D,20240816,000000,1,1.08,0.99,1.07,1061699,0
+MAPS.US,D,20240819,000000,1.07,1.07,1,1.02,737901,0
+MAPS.US,D,20240820,000000,1.02,1.04,1.01,1.02,483806,0
+MAPS.US,D,20240821,000000,1.03,1.08,1.02,1.08,384007,0
+MAPS.US,D,20240822,000000,1.08,1.1,1.065,1.08,260139,0
+MAPS.US,D,20240823,000000,1.09,1.12,1.08,1.1,278577,0
+MAPS.US,D,20240826,000000,1.11,1.15,1.07,1.15,765244,0
+MAPS.US,D,20240827,000000,1.01,1.02,0.9351,0.9428,2399550,0
+MAPS.US,D,20240828,000000,0.943,1,0.941,0.9821,394845,0
+MAPS.US,D,20240829,000000,0.97,1.01,0.96,0.9889,548047,0
+MAPS.US,D,20240830,000000,0.99,1.01,0.9625,0.9894,214321,0
+MAPS.US,D,20240903,000000,0.9859,0.9894,0.946,0.9499,272266,0
+MAPS.US,D,20240904,000000,0.95,0.9805,0.94,0.9502,372210,0
+MAPS.US,D,20240905,000000,0.95,0.9733,0.931,0.9463,388265,0
+MAPS.US,D,20240906,000000,0.94,0.95,0.89,0.8926,818450,0
+MAPS.US,D,20240909,000000,0.9147,0.942,0.9,0.9339,487661,0
+MAPS.US,D,20240910,000000,0.91,0.9421,0.8992,0.9237,199017,0
+MAPS.US,D,20240911,000000,0.9225,0.9511,0.9111,0.9422,99024,0
+MAPS.US,D,20240912,000000,0.9499,0.97,0.92,0.9326,125322,0
+MAPS.US,D,20240913,000000,0.92,0.9735,0.92,0.9642,249941,0
+MAPS.US,D,20240916,000000,0.96,0.97405,0.95,0.9635,227520,0
+MAPS.US,D,20240917,000000,0.9554,1.01,0.95,0.95,296044,0
+MAPS.US,D,20240918,000000,0.95,0.9898,0.95,0.9658,365261,0
+MAPS.US,D,20240919,000000,0.9899,0.998,0.97,0.9864,199363,0
+MAPS.US,D,20240920,000000,0.9908,0.9953,0.94,0.9582,987675,0
+MAPS.US,D,20240923,000000,0.9292,0.9434,0.9215,0.924,408265,0
+MAPS.US,D,20240924,000000,0.921,0.9499,0.921,0.9377,153752,0
+MAPS.US,D,20240925,000000,0.9264,0.9399,0.915,0.92,162375,0
+MAPS.US,D,20240926,000000,0.93,0.94,0.91,0.9169,462612,0
+MAPS.US,D,20240927,000000,0.9152,0.926,0.8822,0.8951,487036,0
+MAPS.US,D,20240930,000000,0.8901,0.9,0.85,0.87,788806,0
+MAPS.US,D,20241001,000000,0.86,0.8999,0.851,0.8693,266477,0
+MAPS.US,D,20241002,000000,0.87,0.9099,0.8233,0.8685,323995,0
+MAPS.US,D,20241003,000000,0.8603,0.8798,0.8272,0.8555,420645,0
+MAPS.US,D,20241004,000000,0.8555,0.8897,0.8503,0.889,186144,0
+MAPS.US,D,20241007,000000,0.89,0.8996,0.8599,0.8611,136379,0
+MAPS.US,D,20241008,000000,0.86,0.8849,0.8541,0.8684,82825,0
+MAPS.US,D,20241009,000000,0.8655,0.8872,0.852101,0.86,186178,0
+MAPS.US,D,20241010,000000,0.8649,0.8797,0.8354,0.8559,217699,0
+MAPS.US,D,20241011,000000,0.8655,0.889599,0.8535,0.8599,237299,0
+MAPS.US,D,20241014,000000,0.86,0.887,0.86,0.8732,251113,0
+MAPS.US,D,20241015,000000,0.865,0.9299,0.860001,0.921,182488,0
+MAPS.US,D,20241016,000000,0.9291,0.9468,0.9026,0.9266,261924,0
+MAPS.US,D,20241017,000000,0.92,0.93,0.9001,0.92,138004,0
+MAPS.US,D,20241018,000000,0.92,0.9459,0.88,0.8933,274323,0
+MAPS.US,D,20241021,000000,0.8902,0.9298,0.8701,0.8862,303566,0
+MAPS.US,D,20241022,000000,0.8952,0.92,0.861,0.9014,1413074,0
+MAPS.US,D,20241023,000000,0.89,0.92,0.865,0.865,185212,0
+MAPS.US,D,20241024,000000,0.8689,0.9,0.845,0.8452,262806,0
+MAPS.US,D,20241025,000000,0.849,0.8696,0.825,0.8308,396696,0
+MAPS.US,D,20241028,000000,0.8357,0.867399,0.8109,0.8198,498454,0
+MAPS.US,D,20241029,000000,0.8256,0.8348,0.7889,0.8013,400822,0
+MAPS.US,D,20241030,000000,0.7935,0.834,0.7811,0.7884,416326,0
+MAPS.US,D,20241031,000000,0.79,0.82,0.775,0.7751,369154,0
+MAPS.US,D,20241101,000000,0.7758,0.8068,0.7752,0.7956,184438,0
+MAPS.US,D,20241104,000000,0.7967,0.83,0.786,0.79,553189,0
+MAPS.US,D,20241105,000000,0.8362,0.84,0.7952,0.8,483973,0
+MAPS.US,D,20241106,000000,0.8221,0.8221,0.700001,0.7666,2928875,0
+MAPS.US,D,20241107,000000,0.7461,0.81325,0.7461,0.77,430571,0
+MAPS.US,D,20241108,000000,0.79,0.797,0.7346,0.7581,193683,0
+MAPS.US,D,20241111,000000,0.7512,0.7798,0.73,0.735,493861,0
+MAPS.US,D,20241112,000000,0.735,0.7738,0.71305,0.716,928364,0
+MAPS.US,D,20241113,000000,0.9125,0.9657,0.8494,0.8558,3083178,0
+MAPS.US,D,20241114,000000,0.9,1.15,0.9,0.9996,3212769,0
+MAPS.US,D,20241115,000000,1,1.03,0.9508,0.9917,2032953,0
+MAPS.US,D,20241118,000000,1.05,1.13,1,1.04,2202996,0
+MAPS.US,D,20241119,000000,1.1,1.2,1.06,1.2,1215847,0
+MAPS.US,D,20241120,000000,1.2,1.22,1.155,1.18,807954,0
+MAPS.US,D,20241121,000000,1.19,1.19,1.11,1.17,835969,0
+MAPS.US,D,20241122,000000,1.17,1.23,1.16,1.2,1000204,0
+MAPS.US,D,20241125,000000,1.22,1.39,1.2,1.28,1370024,0
+MAPS.US,D,20241126,000000,1.25,1.3,1.24,1.28,711596,0
+MAPS.US,D,20241127,000000,1.28,1.33,1.215,1.23,711290,0
+MAPS.US,D,20241129,000000,1.23,1.28,1.175,1.19,703989,0
+MAPS.US,D,20241202,000000,1.22,1.3845,1.22,1.34,1577515,0
+MAPS.US,D,20241203,000000,1.33,1.465,1.3,1.43,1217720,0
+MAPS.US,D,20241204,000000,1.43,1.45,1.33,1.36,699330,0
+MAPS.US,D,20241205,000000,1.39,1.44,1.3,1.35,931053,0
+MAPS.US,D,20241206,000000,1.38,1.4899,1.36,1.4,1177127,0
+MAPS.US,D,20241209,000000,1.44,1.44,1.335,1.35,596532,0
+MAPS.US,D,20241210,000000,1.35,1.4,1.33,1.38,860430,0
+MAPS.US,D,20241211,000000,1.36,1.39,1.31,1.35,982963,0
+MAPS.US,D,20241212,000000,1.33,1.38,1.28,1.35,709226,0
+MAPS.US,D,20241213,000000,1.33,1.3673,1.22,1.24,1466444,0
+MAPS.US,D,20241216,000000,1.23,1.26,1.07,1.11,1690985,0
+MAPS.US,D,20241217,000000,1.1,1.27,1.1,1.22,1184863,0
+MAPS.US,D,20241218,000000,1.4,1.56,1.355,1.39,4400616,0
+MAPS.US,D,20241219,000000,1.47,1.5,1.36,1.46,2557285,0
+MAPS.US,D,20241220,000000,1.5,1.65,1.48,1.63,4575008,0
+MAPS.US,D,20241223,000000,1.65,1.65,1.51,1.55,1446389,0
+MAPS.US,D,20241224,000000,1.57,1.64,1.54,1.59,793374,0
+MAPS.US,D,20241226,000000,1.58,1.59,1.46,1.49,916559,0
+MAPS.US,D,20241227,000000,1.58,1.58,1.41,1.46,1308803,0
+MAPS.US,D,20241230,000000,1.47,1.4884,1.38,1.4,1185905,0
+MAPS.US,D,20241231,000000,1.41,1.445,1.34,1.38,1201261,0
+MAPS.US,D,20250102,000000,1.42,1.515,1.39,1.45,905353,0
+MAPS.US,D,20250103,000000,1.47,1.47,1.39,1.46,1354346,0
+MAPS.US,D,20250106,000000,1.48,1.5295,1.43,1.48,857389,0
+MAPS.US,D,20250107,000000,1.52,1.53,1.41,1.47,841284,0
+MAPS.US,D,20250108,000000,1.43,1.45,1.34,1.36,1330943,0
+MAPS.US,D,20250110,000000,1.34,1.42,1.3,1.38,720548,0
+MAPS.US,D,20250113,000000,1.34,1.365,1.27,1.33,1017132,0
+MAPS.US,D,20250114,000000,1.34,1.36,1.27,1.29,764232,0
+MAPS.US,D,20250115,000000,1.3,1.33,1.26,1.31,1502038,0
+MAPS.US,D,20250116,000000,1.33,1.33,1.27,1.31,961123,0
+MAPS.US,D,20250117,000000,1.32,1.34,1.27,1.29,305833,0
+MAPS.US,D,20250121,000000,1.36,1.42,1.34,1.4,2293621,0
+MAPS.US,D,20250122,000000,1.4,1.42,1.35,1.38,1382018,0
+MAPS.US,D,20250123,000000,1.38,1.43,1.35,1.36,731255,0
+MAPS.US,D,20250124,000000,1.37,1.37,1.32,1.33,855813,0
+MAPS.US,D,20250127,000000,1.32,1.37,1.31,1.33,1266359,0
+MAPS.US,D,20250128,000000,1.31,1.375,1.3,1.36,508299,0
+MAPS.US,D,20250129,000000,1.37,1.41,1.35,1.4,978614,0
+MAPS.US,D,20250130,000000,1.4,1.47,1.39,1.39,1012709,0
+MAPS.US,D,20250131,000000,1.37,1.42,1.33,1.38,1040575,0
+MAPS.US,D,20250203,000000,1.348,1.36,1.31,1.32,821607,0
+MAPS.US,D,20250204,000000,1.37,1.44,1.3319,1.42,1778717,0
+MAPS.US,D,20250205,000000,1.42,1.47,1.4,1.44,1292986,0
+MAPS.US,D,20250206,000000,1.45,1.45,1.37,1.39,837892,0
+MAPS.US,D,20250207,000000,1.4,1.41,1.35,1.36,773528,0
+MAPS.US,D,20250210,000000,1.398,1.398,1.28,1.29,2534498,0
+MAPS.US,D,20250211,000000,1.28,1.325,1.28,1.29,465865,0
+MAPS.US,D,20250212,000000,1.29,1.41,1.285,1.38,1125379,0
+MAPS.US,D,20250213,000000,1.39,1.42,1.35,1.39,668210,0
+MAPS.US,D,20250214,000000,1.38,1.42,1.35,1.38,692591,0
+MAPS.US,D,20250218,000000,1.38,1.4,1.36,1.38,912757,0
+MAPS.US,D,20250219,000000,1.38,1.44,1.37,1.43,2353728,0
+MAPS.US,D,20250220,000000,1.41,1.465,1.39,1.45,717683,0
+MAPS.US,D,20250221,000000,1.48,1.48,1.36,1.39,6616268,0
+MAPS.US,D,20250224,000000,1.41,1.41,1.29,1.35,1106333,0
+MAPS.US,D,20250225,000000,1.35,1.375,1.31,1.31,910540,0
+MAPS.US,D,20250226,000000,1.31,1.35,1.29,1.35,493429,0
+MAPS.US,D,20250227,000000,1.34,1.34,1.28,1.29,903857,0
+MAPS.US,D,20250228,000000,1.28,1.32,1.25,1.31,512091,0
+MAPS.US,D,20250303,000000,1.31,1.33,1.295,1.3,604564,0
+MAPS.US,D,20250304,000000,1.27,1.3,1.225,1.255,1090845,0
+MAPS.US,D,20250305,000000,1.25,1.32,1.25,1.29,711637,0
+MAPS.US,D,20250306,000000,1.34,1.41,1.33,1.36,1760902,0
+MAPS.US,D,20250307,000000,1.37,1.37,1.32,1.35,474396,0
+MAPS.US,D,20250310,000000,1.35,1.355,1.25,1.27,1115984,0
+MAPS.US,D,20250311,000000,1.28,1.28,1.205,1.26,1413511,0
+MAPS.US,D,20250312,000000,1.26,1.28,1.17,1.18,1358427,0
+MAPS.US,D,20250313,000000,1.19,1.215,1.16,1.17,928428,0
+MAPS.US,D,20250314,000000,1.32,1.36,1.195,1.25,2085261,0
+MAPS.US,D,20250317,000000,1.26,1.37,1.21,1.23,2996169,0
+MAPS.US,D,20250318,000000,1.22,1.28,1.178,1.26,1039575,0
+MAPS.US,D,20250319,000000,1.26,1.26,1.225,1.23,237299,0
+MAPS.US,D,20250320,000000,1.23,1.28,1.225,1.26,704249,0
+MAPS.US,D,20250321,000000,1.24,1.345,1.24,1.34,1052852,0
+MAPS.US,D,20250324,000000,1.34,1.365,1.295,1.34,365644,0
+MAPS.US,D,20250325,000000,1.33,1.37,1.31,1.36,318169,0
+MAPS.US,D,20250326,000000,1.35,1.36,1.3,1.31,259963,0
+MAPS.US,D,20250327,000000,1.3,1.305,1.23,1.24,408375,0
+MAPS.US,D,20250328,000000,1.23,1.23,1.195,1.21,351070,0
+MAPS.US,D,20250331,000000,1.205,1.21,1.13,1.13,1167201,0
+MAPS.US,D,20250401,000000,1.14,1.145,1.1,1.13,1115070,0
+MAPS.US,D,20250402,000000,1.13,1.16,1.11,1.13,652720,0
+MAPS.US,D,20250403,000000,1.1,1.13,1.06,1.09,1013844,0
+MAPS.US,D,20250404,000000,1.05,1.07,1.03,1.06,1381222,0
+MAPS.US,D,20250407,000000,1.03,1.07,0.97,1.04,1918017,0
+MAPS.US,D,20250408,000000,1.06,1.08,1,1.01,968603,0
+MAPS.US,D,20250409,000000,1,1.11,0.9974,1.085,855260,0
+MAPS.US,D,20250410,000000,1.04,1.07,1.01,1.06,792901,0
+MAPS.US,D,20250411,000000,1.03,1.06,1.015,1.035,390656,0
+MAPS.US,D,20250414,000000,1.04,1.055,1.01,1.04,376921,0
+MAPS.US,D,20250415,000000,1.04,1.04,1.01,1.03,572515,0
+MAPS.US,D,20250416,000000,1.03,1.06,1,1.06,863856,0
+MAPS.US,D,20250417,000000,1.06,1.1113,1.025,1.04,660661,0
+MAPS.US,D,20250421,000000,1.04,1.05,1.02,1.04,362573,0
+MAPS.US,D,20250422,000000,1.04,1.05,1.03,1.05,689865,0
+MAPS.US,D,20250423,000000,1.07,1.095,1.06,1.08,286658,0
+MAPS.US,D,20250424,000000,1.07,1.13,1.07,1.11,784713,0
+MAPS.US,D,20250425,000000,1.09,1.15,1.09,1.14,443224,0
+MAPS.US,D,20250428,000000,1.16,1.19,1.145,1.18,731759,0
+MAPS.US,D,20250429,000000,1.18,1.2689,1.18,1.25,644891,0
+MAPS.US,D,20250430,000000,1.24,1.31,1.16,1.29,1877833,0
+MAPS.US,D,20250501,000000,1.28,1.3,1.25,1.26,527399,0
+MAPS.US,D,20250502,000000,1.26,1.27,1.21,1.26,500757,0
+MAPS.US,D,20250505,000000,1.26,1.26,1.18,1.19,402601,0
+MAPS.US,D,20250506,000000,1.19,1.2098,1.13,1.14,570681,0
+MAPS.US,D,20250507,000000,1.14,1.16,1.11,1.13,438197,0
+MAPS.US,D,20250508,000000,1.19,1.21,1.15,1.17,492077,0
+MAPS.US,D,20250509,000000,1.199,1.199,1.11,1.12,822177,0
+MAPS.US,D,20250512,000000,1.17,1.17,1.1,1.12,495771,0
+MAPS.US,D,20250513,000000,1.14,1.15,1.09,1.14,802986,0
+MAPS.US,D,20250514,000000,1.15,1.19,1.13,1.18,678735,0
+MAPS.US,D,20250515,000000,1.2,1.21,1.14,1.175,555762,0
+MAPS.US,D,20250516,000000,1.18,1.18,1.06,1.08,2113133,0
+MAPS.US,D,20250519,000000,1.08,1.09,1.05,1.07,800298,0
+MAPS.US,D,20250520,000000,1.07,1.12,1.0569,1.12,642437,0
+MAPS.US,D,20250521,000000,1.1,1.1,1.04,1.05,541027,0
+MAPS.US,D,20250522,000000,1.04,1.05,1.02,1.02,384447,0
+MAPS.US,D,20250523,000000,1.02,1.0399,1.01,1.01,438860,0
+MAPS.US,D,20250527,000000,1.03,1.06,1.03,1.06,513207,0
+MAPS.US,D,20250528,000000,1.07,1.09,1.03,1.04,477709,0
+MAPS.US,D,20250529,000000,1.05,1.07,1.04,1.05,396715,0
+MAPS.US,D,20250530,000000,1.04,1.06,1.01,1.04,579732,0
+MAPS.US,D,20250602,000000,1.04,1.045,1,1.02,632209,0
+MAPS.US,D,20250603,000000,1.02,1.05,1,1.04,510202,0
+MAPS.US,D,20250604,000000,1.03,1.06,1.03,1.05,375551,0
+MAPS.US,D,20250605,000000,1.05,1.08,1.05,1.08,502674,0
+MAPS.US,D,20250606,000000,1.08,1.13,1.07,1.11,938165,0
+MAPS.US,D,20250609,000000,1.1,1.12,1.09,1.11,681451,0
+MAPS.US,D,20250610,000000,1.11,1.14,1.09,1.13,309197,0
+MAPS.US,D,20250611,000000,1.08,1.085,1.05,1.05,471065,0
+MAPS.US,D,20250612,000000,1.06,1.07,1.03,1.06,486380,0
+MAPS.US,D,20250613,000000,1.03,1.05,1.02,1.02,501829,0
+MAPS.US,D,20250616,000000,1.05,1.07,1.02,1.05,401909,0
+MAPS.US,D,20250617,000000,1.05,1.06,1.02,1.04,429152,0
+MAPS.US,D,20250618,000000,1.04,1.12,1.04,1.07,885756,0
+MAPS.US,D,20250620,000000,1.08,1.09,1.01,1.02,667665,0
+MAPS.US,D,20250623,000000,1.01,1.06,1.01,1.06,756685,0
+MAPS.US,D,20250624,000000,0.9449,0.99,0.9099,0.929,3222697,0
+MAPS.US,D,20250625,000000,0.925,0.94,0.8615,0.88,2439584,0
+MAPS.US,D,20250626,000000,0.88,0.935,0.858,0.9265,1160499,0
+MAPS.US,D,20250627,000000,0.923,0.95,0.8616,0.8688,1392137,0
+MAPS.US,D,20250630,000000,0.9,0.9133,0.873,0.896,1390913,0
+MAPS.US,D,20250701,000000,0.8952,0.9169,0.88,0.8956,646502,0
+MAPS.US,D,20250702,000000,0.906,0.91,0.89,0.8963,443331,0
+MAPS.US,D,20250703,000000,0.9,0.92,0.88,0.92,565648,0
+MAPS.US,D,20250707,000000,0.9025,0.9398,0.882,0.8841,613113,0
+MAPS.US,D,20250708,000000,0.899,0.93,0.89,0.9214,636454,0
+MAPS.US,D,20250709,000000,0.93,0.945,0.9215,0.9386,585573,0
+MAPS.US,D,20250710,000000,0.9348,1.05,0.9348,1.03,1191501,0
+MAPS.US,D,20250711,000000,1.03,1.05,0.9802,1.01,871122,0
+MAPS.US,D,20250714,000000,1.03,1.05,0.966,0.9662,856457,0
+MAPS.US,D,20250715,000000,0.966,0.9997,0.91,0.9129,906151,0
+MAPS.US,D,20250716,000000,0.928,0.9553,0.9228,0.946,490377,0
+MAPS.US,D,20250717,000000,0.95,1.01,0.95,0.9714,788221,0
+MAPS.US,D,20250718,000000,0.99,0.9998,0.9513,0.9527,357513,0
+MAPS.US,D,20250721,000000,0.98,0.9986,0.95,0.9581,497225,0
+MAPS.US,D,20250722,000000,0.9632,1,0.9519,0.9931,589515,0
+MAPS.US,D,20250723,000000,1,1.0099,0.97,0.9763,779946,0
+MAPS.US,D,20250724,000000,0.9814,0.99769,0.951,0.951,403277,0
+MAPS.US,D,20250725,000000,0.9576,0.98,0.9525,0.9712,387796,0
+MAPS.US,D,20250728,000000,0.98,0.9835,0.96,0.9664,422170,0
+MAPS.US,D,20250729,000000,0.9871,0.9898,0.935,0.935,414652,0
+MAPS.US,D,20250730,000000,0.9351,0.9502,0.8952,0.9048,604974,0
+MAPS.US,D,20250731,000000,0.9048,0.93,0.8834,0.8928,445828,0
+MAPS.US,D,20250801,000000,0.9,0.9449,0.8603,0.9224,791369,0
+MAPS.US,D,20250804,000000,0.9224,0.96,0.8955,0.9432,647606,0
+MAPS.US,D,20250805,000000,0.9517,0.9523,0.9117,0.9155,650879,0
+MAPS.US,D,20250806,000000,0.93,0.96,0.925,0.953,495519,0
+MAPS.US,D,20250807,000000,0.95,0.96,0.902,0.902,936385,0
+MAPS.US,D,20250808,000000,0.9,0.9499,0.899549,0.9323,686326,0
+MAPS.US,D,20250811,000000,1.05,1.22,1.04,1.2,11499449,0
+MAPS.US,D,20250812,000000,1.215,1.27,1.125,1.13,2257644,0
+MAPS.US,D,20250813,000000,1.15,1.3,1.11,1.27,2345654,0
+MAPS.US,D,20250814,000000,1.25,1.27,1.19,1.25,2312840,0
+MAPS.US,D,20250815,000000,1.27,1.27,1.15,1.18,1418576,0
+MAPS.US,D,20250818,000000,1.19,1.22,1.15,1.16,1847943,0
+MAPS.US,D,20250819,000000,1.16,1.16,1.04,1.05,2125771,0
+MAPS.US,D,20250820,000000,1.05,1.095,1.03,1.06,870237,0
+MAPS.US,D,20250821,000000,1.05,1.06,1,1.03,1041451,0
+MAPS.US,D,20250822,000000,1.05,1.1253,1.035,1.12,1584421,0
+MAPS.US,D,20250825,000000,1.12,1.175,1.11,1.15,1066675,0
+MAPS.US,D,20250826,000000,1.13,1.18,1.11,1.17,1208654,0
+MAPS.US,D,20250827,000000,1.17,1.2072,1.15,1.18,1207622,0
+MAPS.US,D,20250828,000000,1.17,1.2353,1.16,1.21,1588759,0
+MAPS.US,D,20250829,000000,1.22,1.25,1.19,1.24,1231410,0
+MAPS.US,D,20250902,000000,1.2,1.22,1.13,1.14,1344935,0
+MAPS.US,D,20250903,000000,1.13,1.17,1.12,1.14,608205,0
+MAPS.US,D,20250904,000000,1.16,1.16,1.07,1.12,1062542,0
+MAPS.US,D,20250905,000000,1.14,1.18,1.13,1.17,672602,0
+MAPS.US,D,20250908,000000,1.17,1.25,1.14,1.22,1590390,0
+MAPS.US,D,20250909,000000,1.22,1.24,1.185,1.23,767802,0
+MAPS.US,D,20250910,000000,1.24,1.26,1.185,1.21,813540,0
+MAPS.US,D,20250911,000000,1.24,1.28,1.22,1.25,825862,0
+MAPS.US,D,20250912,000000,1.25,1.25,1.19,1.21,692843,0
+MAPS.US,D,20250915,000000,1.21,1.25,1.19,1.24,750360,0
+MAPS.US,D,20250916,000000,1.26,1.29,1.22,1.26,1062931,0
+MAPS.US,D,20250917,000000,1.26,1.265,1.22,1.23,456379,0
+MAPS.US,D,20250918,000000,1.25,1.3,1.21,1.29,838693,0
+MAPS.US,D,20250919,000000,1.3,1.3,1.22,1.25,1535768,0
+MAPS.US,D,20250922,000000,1.25,1.26,1.22,1.24,618222,0
+MAPS.US,D,20250923,000000,1.24,1.27,1.21,1.21,950718,0
+MAPS.US,D,20250924,000000,1.21,1.24,1.21,1.22,496320,0
+MAPS.US,D,20250925,000000,1.21,1.22,1.16,1.16,908530,0
+MAPS.US,D,20250926,000000,1.17,1.185,1.13,1.14,1522318,0
+MAPS.US,D,20250929,000000,1.21,1.359,1.21,1.3,4786540,0
+MAPS.US,D,20250930,000000,1.31,1.3187,1.16,1.16,1923626,0
+MAPS.US,D,20251001,000000,1.17,1.18,1.12,1.16,1311665,0
+MAPS.US,D,20251002,000000,1.16,1.1999,1.15,1.19,1158643,0
+MAPS.US,D,20251003,000000,1.19,1.22,1.15,1.18,956734,0
+MAPS.US,D,20251006,000000,1.17,1.18,1.16,1.16,803435,0
+MAPS.US,D,20251007,000000,1.17,1.18,1.13,1.15,2039907,0
+MAPS.US,D,20251008,000000,1.17,1.175,1.13,1.14,1057160,0
+MAPS.US,D,20251009,000000,1.15,1.22,1.125,1.21,1581959,0
+MAPS.US,D,20251010,000000,1.21,1.24,1.1,1.11,2065604,0
+MAPS.US,D,20251013,000000,1.11,1.1456,1.09,1.14,1756389,0
+MAPS.US,D,20251014,000000,1.1,1.13,1.09,1.11,954623,0
+MAPS.US,D,20251015,000000,1.12,1.16,1.1,1.14,1253850,0
+MAPS.US,D,20251016,000000,1.14,1.16,1.11,1.11,1318476,0
+MAPS.US,D,20251017,000000,1.1,1.11,1.06,1.07,875848,0
+MAPS.US,D,20251020,000000,1.08,1.1,1.05,1.07,1194653,0
+MAPS.US,D,20251021,000000,1.07,1.07,1.03,1.04,628509,0
+MAPS.US,D,20251022,000000,1.04,1.07,1.04,1.06,825378,0
+MAPS.US,D,20251023,000000,1.0699,1.09,1.045,1.08,857952,0
+MAPS.US,D,20251024,000000,1.08,1.19,1.07,1.19,1689182,0
+MAPS.US,D,20251027,000000,1.18,1.18,1.11,1.12,1038596,0
+MAPS.US,D,20251028,000000,1.12,1.125,1.07,1.09,1052391,0
+MAPS.US,D,20251029,000000,1.09,1.09,1.04,1.06,1119872,0
+MAPS.US,D,20251030,000000,1.05,1.0763,1.01,1.02,794529,0
+MAPS.US,D,20251031,000000,1.03,1.05,1.01,1.05,680210,0
+MAPS.US,D,20251103,000000,1.05,1.07,1.02,1.03,629911,0
+MAPS.US,D,20251104,000000,1.02,1.025,0.9708,0.9832,726363,0
+MAPS.US,D,20251105,000000,0.9849,1.04,0.9785,1.02,711030,0
+MAPS.US,D,20251106,000000,1.02,1.025,0.975,0.9908,936881,0
+MAPS.US,D,20251107,000000,0.95,0.9689,0.89,0.961,904494,0
+MAPS.US,D,20251110,000000,0.961,0.99,0.94,0.985,987910,0
+MAPS.US,D,20251111,000000,0.9649,0.99,0.9416,0.9496,615343,0
+MAPS.US,D,20251112,000000,0.94,0.9561,0.9255,0.9448,446279,0
+MAPS.US,D,20251113,000000,0.94,0.979999,0.9042,0.92,627914,0
+MAPS.US,D,20251114,000000,0.9131,0.9286,0.89,0.8928,481785,0
+MAPS.US,D,20251117,000000,0.88,0.92,0.87,0.8756,523579,0
+MAPS.US,D,20251118,000000,0.88,0.888,0.821,0.8278,1377890,0
+MAPS.US,D,20251119,000000,0.8356,0.839,0.7809,0.7897,1038914,0
+MAPS.US,D,20251120,000000,0.82,0.825,0.7411,0.75,1143307,0
+MAPS.US,D,20251121,000000,0.74,0.794,0.72,0.7835,2553695,0
+MAPS.US,D,20251124,000000,0.79,0.825,0.77,0.8065,938061,0
+MAPS.US,D,20251125,000000,0.8086,0.8567,0.8036,0.8552,938079,0
+MAPS.US,D,20251126,000000,0.8566,0.865,0.8253,0.842,395287,0
+MAPS.US,D,20251128,000000,0.8543,0.8662,0.847,0.847,621376,0
+MAPS.US,D,20251201,000000,0.879,0.8792,0.8354,0.8624,591605,0
+MAPS.US,D,20251202,000000,0.86,0.8971,0.86,0.8675,498490,0
+MAPS.US,D,20251203,000000,0.87,0.89,0.87,0.8807,423642,0
+MAPS.US,D,20251204,000000,0.8825,0.9222,0.8807,0.9068,762806,0
+MAPS.US,D,20251205,000000,0.9133,0.9133,0.87,0.8739,412054,0
+MAPS.US,D,20251208,000000,0.8739,0.9,0.8531,0.8609,382368,0
+MAPS.US,D,20251209,000000,0.861,0.9,0.861,0.8833,528034,0
+MAPS.US,D,20251210,000000,0.9,0.92,0.8666,0.8895,664820,0
+MAPS.US,D,20251211,000000,0.8845,0.9399,0.882,0.93,1069683,0
+MAPS.US,D,20251212,000000,1.06,1.12,1.01,1.09,5189309,0
+MAPS.US,D,20251215,000000,1.12,1.14,1.03,1.05,2326868,0
+MAPS.US,D,20251216,000000,1.03,1.19,1.015,1.16,3111003,0
+MAPS.US,D,20251217,000000,1.17,1.2087,1.07,1.08,2326409,0
+MAPS.US,D,20251218,000000,1.12,1.17,1.01,1.01,5894437,0
+MAPS.US,D,20251219,000000,1.01,1.0195,0.9161,0.931,2718719,0
+MAPS.US,D,20251222,000000,0.96,0.96,0.8881,0.9017,1400905,0
+MAPS.US,D,20251223,000000,0.92,0.9297,0.84,0.8699,2394794,0
+MAPS.US,D,20251224,000000,0.87,0.8896,0.86,0.8702,653769,0
+MAPS.US,D,20251226,000000,0.878,0.8799,0.85,0.8707,1027101,0
+MAPS.US,D,20251229,000000,0.8658,0.893,0.82,0.8371,1438112,0
+MAPS.US,D,20251230,000000,0.8469,0.8649,0.8198,0.8343,1302738,0
+MAPS.US,D,20251231,000000,0.8277,0.8308,0.7851,0.8251,2738755,0
+MAPS.US,D,20260102,000000,0.85,0.8668,0.8101,0.8438,1098609,0
+MAPS.US,D,20260105,000000,0.8516,0.8711,0.83695,0.8571,803776,0
+MAPS.US,D,20260106,000000,0.851,0.8535,0.8182,0.8434,1145649,0
+MAPS.US,D,20260107,000000,0.86,0.8999,0.8121,0.8639,1621764,0
+MAPS.US,D,20260108,000000,0.8555,0.8789,0.842,0.8521,482257,0
+MAPS.US,D,20260109,000000,0.88,0.8889,0.8372,0.8636,974755,0
+MAPS.US,D,20260112,000000,0.879,0.8834,0.8402,0.8738,1045649,0
+MAPS.US,D,20260113,000000,0.88,0.885,0.8417,0.8539,573944,0
+MAPS.US,D,20260114,000000,0.856,0.8651,0.8354,0.8488,663062,0
+MAPS.US,D,20260115,000000,0.8618,0.8638,0.8365,0.8388,693088,0
+MAPS.US,D,20260116,000000,0.859,0.86,0.8203,0.825,786447,0
+MAPS.US,D,20260120,000000,0.8287,0.8425,0.8051,0.8101,621698,0
+MAPS.US,D,20260121,000000,0.81,0.8599,0.8097,0.8447,710618,0
+MAPS.US,D,20260122,000000,0.8605,0.868,0.8307,0.8399,609467,0
+MAPS.US,D,20260123,000000,0.837,0.8499,0.8212,0.8351,809729,0
+MAPS.US,D,20260126,000000,0.85,0.855,0.8026,0.8251,1119676,0
+MAPS.US,D,20260127,000000,0.8262,0.8262,0.72,0.8033,1092560,0
+MAPS.US,D,20260128,000000,0.8,0.82,0.79,0.8103,744668,0
+MAPS.US,D,20260129,000000,0.8103,0.817,0.7506,0.7678,1710924,0
+MAPS.US,D,20260130,000000,0.76,0.7842,0.75,0.7729,778878,0
+MAPS.US,D,20260202,000000,0.7512,0.7899,0.75,0.7759,560968,0
+MAPS.US,D,20260203,000000,0.78,0.78,0.721,0.7405,1457294,0
+MAPS.US,D,20260204,000000,0.73845,0.7457,0.71,0.7151,1240706,0
+MAPS.US,D,20260205,000000,0.73,0.74,0.6951,0.6995,1175838,0
+MAPS.US,D,20260206,000000,0.694,0.7399,0.694,0.7151,834689,0
+MAPS.US,D,20260209,000000,0.7201,0.75,0.71,0.7418,590867,0
+MAPS.US,D,20260210,000000,0.7478,0.7668,0.7107,0.7107,991019,0
+MAPS.US,D,20260211,000000,0.719,0.7299,0.6758,0.6835,1200552,0
+MAPS.US,D,20260212,000000,0.6972,0.708,0.66,0.6854,523970,0
+MAPS.US,D,20260213,000000,0.7,0.7384,0.6999,0.7151,1094217,0
+MAPS.US,D,20260217,000000,0.75,0.75,0.69855,0.7039,1075724,0
+MAPS.US,D,20260218,000000,0.6949,0.7121,0.6625,0.6799,2026179,0
diff --git a/daily/us/nasdaq stocks/2/maze.us.txt b/daily/us/nasdaq stocks/2/maze.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eae26e8404ab2c27ec0355adc8fe13dafeb8772f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/maze.us.txt	
@@ -0,0 +1,264 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MAZE.US,D,20250131,000000,16.12,17,15.25,15.95,1590822,0
+MAZE.US,D,20250203,000000,15.9,16.0918,14.15,15,572323,0
+MAZE.US,D,20250204,000000,14.94,15.395,13.01,13.25,730221,0
+MAZE.US,D,20250205,000000,13.07,13.5,11.86,12.83,335045,0
+MAZE.US,D,20250206,000000,12.82,13,11.3416,13,863646,0
+MAZE.US,D,20250207,000000,12.56,14.32,12.56,13.38,312545,0
+MAZE.US,D,20250210,000000,13.12,14.175,12.64,12.96,269079,0
+MAZE.US,D,20250211,000000,12.77,12.97,12.32,12.47,158500,0
+MAZE.US,D,20250212,000000,12.32,12.99,11.8,11.98,264272,0
+MAZE.US,D,20250213,000000,11.86,12.47,10.92,11.32,341203,0
+MAZE.US,D,20250214,000000,11.79,13,11.475,12,286829,0
+MAZE.US,D,20250218,000000,11.75,12.81,10.8,12.79,339772,0
+MAZE.US,D,20250219,000000,12.82,13.42,12.01,12.56,201118,0
+MAZE.US,D,20250220,000000,12.7,12.99,12.11,12.17,228398,0
+MAZE.US,D,20250221,000000,12,12.51,11.7,12.09,227109,0
+MAZE.US,D,20250224,000000,12.09,12.36,10.66,10.82,260893,0
+MAZE.US,D,20250225,000000,11,11.98,10.08,10.57,272936,0
+MAZE.US,D,20250226,000000,10.4,12.0257,10.385,11.7,132568,0
+MAZE.US,D,20250227,000000,11.62,13.24,11.09,12.72,222306,0
+MAZE.US,D,20250228,000000,12.73,12.845,11.675,12.23,141658,0
+MAZE.US,D,20250303,000000,12.17,12.58,10.61,11.04,92434,0
+MAZE.US,D,20250304,000000,11.04,12.11,10.94,11.84,152294,0
+MAZE.US,D,20250305,000000,11.78,12.54,11.49,11.87,64988,0
+MAZE.US,D,20250306,000000,11.86,11.91,11.33,11.73,162955,0
+MAZE.US,D,20250307,000000,11.91,13.04,11.57,12,104946,0
+MAZE.US,D,20250310,000000,11.93,12.88,11.6194,11.78,186929,0
+MAZE.US,D,20250311,000000,11.72,12.03,10.79,11.22,180858,0
+MAZE.US,D,20250312,000000,11.38,11.98,10.54,11.3,124160,0
+MAZE.US,D,20250313,000000,11.45,11.63,11.22,11.3,43529,0
+MAZE.US,D,20250314,000000,11.7,11.775,10.8,10.99,113262,0
+MAZE.US,D,20250317,000000,10.85,13,9.88,11.49,175714,0
+MAZE.US,D,20250318,000000,11.22,12.945,10.87,12.06,152869,0
+MAZE.US,D,20250319,000000,12.2,12.6,11.585,12.14,200940,0
+MAZE.US,D,20250320,000000,11.97,12.36,11.54,11.96,198091,0
+MAZE.US,D,20250321,000000,11.61,12.88,10.76,11.14,2195374,0
+MAZE.US,D,20250324,000000,11.03,11.86,10.41,11.86,398468,0
+MAZE.US,D,20250325,000000,11.73,12.37,11.3,11.63,360957,0
+MAZE.US,D,20250326,000000,11.46,11.61,10.65,10.76,148313,0
+MAZE.US,D,20250327,000000,10.87,11.45,10.535,11.27,133270,0
+MAZE.US,D,20250328,000000,11.22,11.64,10.93,11.42,68509,0
+MAZE.US,D,20250331,000000,10.91,11.94,10.17,11.01,285632,0
+MAZE.US,D,20250401,000000,10.7,10.775,9.495,9.9,1048775,0
+MAZE.US,D,20250402,000000,9.9,10.43,9.72,10.37,166544,0
+MAZE.US,D,20250403,000000,10.2,10.26,9.3,9.32,125713,0
+MAZE.US,D,20250404,000000,8.81,9.25,8.33,9.07,327522,0
+MAZE.US,D,20250407,000000,9.09,9.425,8.65,8.92,407283,0
+MAZE.US,D,20250408,000000,9.17,9.3782,7.295,7.57,303457,0
+MAZE.US,D,20250409,000000,7.46,8.1547,6.71,7.97,173862,0
+MAZE.US,D,20250410,000000,7.77,8.15,7.215,7.6,231535,0
+MAZE.US,D,20250411,000000,7.47,7.88,6.8,7.83,236887,0
+MAZE.US,D,20250414,000000,8.1,8.87,7.9001,8.5,124495,0
+MAZE.US,D,20250415,000000,8.53,9.13,7.93,8.1,178877,0
+MAZE.US,D,20250416,000000,8.03,8.29,7.52,8.18,103159,0
+MAZE.US,D,20250417,000000,8.14,8.67,8.12,8.41,120582,0
+MAZE.US,D,20250421,000000,8.38,9.16,8.325,9.13,100502,0
+MAZE.US,D,20250422,000000,9.13,10.3,9.07,9.86,178145,0
+MAZE.US,D,20250423,000000,10.2,10.73,9.205,9.55,232855,0
+MAZE.US,D,20250424,000000,9.65,9.76,7.5,7.7,225863,0
+MAZE.US,D,20250425,000000,7.71,8.34,7.16,8.21,307364,0
+MAZE.US,D,20250428,000000,8.25,8.6,7.785,8.38,213196,0
+MAZE.US,D,20250429,000000,8.44,8.97,7.99,8.79,329824,0
+MAZE.US,D,20250430,000000,8.79,9.32,8.556,9.25,799429,0
+MAZE.US,D,20250501,000000,9.48,10.81,9.11,10.59,182748,0
+MAZE.US,D,20250502,000000,10.78,11.9799,10.635,10.85,301086,0
+MAZE.US,D,20250505,000000,10.5,10.74,10.1,10.42,76213,0
+MAZE.US,D,20250506,000000,10.39,10.63,8.94,9.11,131647,0
+MAZE.US,D,20250507,000000,9.3,9.7,8.77,9.49,210141,0
+MAZE.US,D,20250508,000000,9.65,10.3799,9.25,10.02,81962,0
+MAZE.US,D,20250509,000000,10.25,10.5216,9.57,9.62,66236,0
+MAZE.US,D,20250512,000000,10.04,10.26,9.6,10.13,113806,0
+MAZE.US,D,20250513,000000,10.23,10.39,9.55,9.86,75037,0
+MAZE.US,D,20250514,000000,9.85,10.08,8.75,9.06,106890,0
+MAZE.US,D,20250515,000000,8.83,9.325,8.245,9.25,100486,0
+MAZE.US,D,20250516,000000,9.25,9.345,8.81,9.25,84952,0
+MAZE.US,D,20250519,000000,9.24,9.8799,9.155,9.7,88465,0
+MAZE.US,D,20250520,000000,9.8,10.33,9.41,10.11,77350,0
+MAZE.US,D,20250521,000000,10.13,10.628,9.87,10.52,98085,0
+MAZE.US,D,20250522,000000,10.51,10.625,9.94,10.17,48585,0
+MAZE.US,D,20250523,000000,10.01,10.4,9.75,10.28,39656,0
+MAZE.US,D,20250527,000000,10.58,11.6157,10.435,11.2,85580,0
+MAZE.US,D,20250528,000000,11.21,11.635,10.8,11.48,80603,0
+MAZE.US,D,20250529,000000,11.58,12.248,11.14,12.17,67525,0
+MAZE.US,D,20250530,000000,12.05,12.05,9.732,10.01,147268,0
+MAZE.US,D,20250602,000000,10.08,12.1801,10.08,12.1,227109,0
+MAZE.US,D,20250603,000000,12.29,13.78,11.71,13.66,175864,0
+MAZE.US,D,20250604,000000,13.69,14.4,13.025,13.87,95616,0
+MAZE.US,D,20250605,000000,13.93,13.94,12.87,13.34,71231,0
+MAZE.US,D,20250606,000000,13.48,13.6,12.78,12.93,67775,0
+MAZE.US,D,20250609,000000,13.23,13.4,12.61,12.81,43500,0
+MAZE.US,D,20250610,000000,12.78,13.3047,12.54,12.87,63168,0
+MAZE.US,D,20250611,000000,12.86,13.19,12.53,12.78,40846,0
+MAZE.US,D,20250612,000000,12.86,13.855,12.27,13.55,83015,0
+MAZE.US,D,20250613,000000,13.29,13.48,12.7,13.4,101405,0
+MAZE.US,D,20250616,000000,13.58,13.835,13.12,13.31,62579,0
+MAZE.US,D,20250617,000000,13.11,13.65,12.32,12.39,110619,0
+MAZE.US,D,20250618,000000,12.39,12.78,11,11.26,156977,0
+MAZE.US,D,20250620,000000,11.4,11.645,10.49,11.18,152677,0
+MAZE.US,D,20250623,000000,11.13,11.34,10.71,10.73,125152,0
+MAZE.US,D,20250624,000000,10.82,10.8835,10.305,10.33,113142,0
+MAZE.US,D,20250625,000000,10.27,11.66,9.83,11.41,86862,0
+MAZE.US,D,20250626,000000,11.32,12.91,11.1274,12.74,133918,0
+MAZE.US,D,20250627,000000,12.75,12.9327,12.03,12.13,237657,0
+MAZE.US,D,20250630,000000,12.23,13.47,11.96,12.27,146029,0
+MAZE.US,D,20250701,000000,12.32,12.34,11.2,11.66,97797,0
+MAZE.US,D,20250702,000000,11.66,12.25,11.47,11.86,121108,0
+MAZE.US,D,20250703,000000,12.16,12.44,10.98,11.5,78157,0
+MAZE.US,D,20250707,000000,11.53,12.2,11.34,12.12,105666,0
+MAZE.US,D,20250708,000000,12.89,15.7889,12.44,15.06,254711,0
+MAZE.US,D,20250709,000000,15.1,15.42,13.995,15.08,201311,0
+MAZE.US,D,20250710,000000,15.08,15.75,14.5303,15.64,88018,0
+MAZE.US,D,20250711,000000,15.64,15.84,14.9101,15.05,127024,0
+MAZE.US,D,20250714,000000,14.83,15.86,14.35,15.74,71623,0
+MAZE.US,D,20250715,000000,15.81,16.2,14.89,16.01,89299,0
+MAZE.US,D,20250716,000000,16.19,16.69,15.87,16.26,122203,0
+MAZE.US,D,20250717,000000,16.13,17.41,16.115,17.06,130390,0
+MAZE.US,D,20250718,000000,16.995,18.5,16.8,17.78,113363,0
+MAZE.US,D,20250721,000000,18.26,18.67,16.11,16.66,297388,0
+MAZE.US,D,20250722,000000,16.58,17.19,15.17,16.94,131268,0
+MAZE.US,D,20250723,000000,17.86,19.19,17.01,17.64,331515,0
+MAZE.US,D,20250724,000000,17.54,18.4,16.105,16.45,85893,0
+MAZE.US,D,20250725,000000,16.49,17.1,16.135,16.82,51167,0
+MAZE.US,D,20250728,000000,17.07,17.375,16.18,16.36,46422,0
+MAZE.US,D,20250729,000000,16.29,16.48,15,15.74,117840,0
+MAZE.US,D,20250730,000000,15.71,16.5442,15.3,15.5,114701,0
+MAZE.US,D,20250731,000000,15.13,15.68,14.2,14.75,270205,0
+MAZE.US,D,20250801,000000,14.32,15.38,13.82,14.9,243258,0
+MAZE.US,D,20250804,000000,14.93,15.74,13.75,15.25,190866,0
+MAZE.US,D,20250805,000000,15.4,15.85,13.865,14.51,309979,0
+MAZE.US,D,20250806,000000,14.53,14.58,13.71,14.25,105365,0
+MAZE.US,D,20250807,000000,14.17,14.17,12.895,13.32,156249,0
+MAZE.US,D,20250808,000000,13.36,13.8554,12.95,13.14,72348,0
+MAZE.US,D,20250811,000000,13.07,13.86,13.07,13.47,113660,0
+MAZE.US,D,20250812,000000,13.5,13.85,13.22,13.74,99702,0
+MAZE.US,D,20250813,000000,14,14.56,13.16,13.6,299055,0
+MAZE.US,D,20250814,000000,13.23,13.59,13,13.35,101196,0
+MAZE.US,D,20250815,000000,13.42,13.58,12.855,13.5,136553,0
+MAZE.US,D,20250818,000000,13.49,13.92,13.2,13.35,140316,0
+MAZE.US,D,20250819,000000,13.26,13.75,12.81,13.45,215002,0
+MAZE.US,D,20250820,000000,13.4,14.01,13.235,13.48,476471,0
+MAZE.US,D,20250821,000000,13.59,13.925,13,13.23,192252,0
+MAZE.US,D,20250822,000000,13.33,14.0199,13.3,13.49,263956,0
+MAZE.US,D,20250825,000000,13.47,13.54,12.91,13.31,234956,0
+MAZE.US,D,20250826,000000,13.36,14.62,13.28,14.05,550631,0
+MAZE.US,D,20250827,000000,13.78,14.76,13.67,13.87,430233,0
+MAZE.US,D,20250828,000000,13.96,14.39,13.775,14.27,1262379,0
+MAZE.US,D,20250829,000000,14.51,14.8529,13.89,14.49,358404,0
+MAZE.US,D,20250902,000000,14.64,15.6,14.435,15.32,513701,0
+MAZE.US,D,20250903,000000,15.46,16.4,14.86,15.19,390511,0
+MAZE.US,D,20250904,000000,15.3,15.675,14.1574,15.04,355613,0
+MAZE.US,D,20250905,000000,14.78,16.2,14.27,15.88,309623,0
+MAZE.US,D,20250908,000000,16.05,16.05,14.901,14.97,272580,0
+MAZE.US,D,20250909,000000,14.87,17.07,14.75,16.34,473258,0
+MAZE.US,D,20250910,000000,16.31,17.45,15.6992,16.02,301599,0
+MAZE.US,D,20250911,000000,21.1,25.5,20,24.8,5085356,0
+MAZE.US,D,20250912,000000,24.88,25.48,22.01,23.295,1267295,0
+MAZE.US,D,20250915,000000,23.33,23.42,22.04,23.25,556572,0
+MAZE.US,D,20250916,000000,22.59,25.1762,22.59,23.46,390825,0
+MAZE.US,D,20250917,000000,22.89,24.49,22.89,23.5,509792,0
+MAZE.US,D,20250918,000000,23.64,24.68,23.01,23.48,547976,0
+MAZE.US,D,20250919,000000,23.65,24.32,22.5,22.94,2551455,0
+MAZE.US,D,20250922,000000,22.86,24.02,22.4463,23.67,500660,0
+MAZE.US,D,20250923,000000,23.38,25.17,23.34,24.88,430658,0
+MAZE.US,D,20250924,000000,25.31,27.65,24.97,26.18,975881,0
+MAZE.US,D,20250925,000000,26,27.67,25.9022,26.35,747343,0
+MAZE.US,D,20250926,000000,26.15,28.37,26.04,27,609163,0
+MAZE.US,D,20250929,000000,27.05,27.83,24.85,25.2,476523,0
+MAZE.US,D,20250930,000000,25.2,26.45,24.42,25.93,479998,0
+MAZE.US,D,20251001,000000,25.7,26.389,25.45,25.81,307669,0
+MAZE.US,D,20251002,000000,26.01,26.7868,24.99,26.5,305609,0
+MAZE.US,D,20251003,000000,26.25,27.8,25.88,27.11,405556,0
+MAZE.US,D,20251006,000000,27.79,28.78,26.43,27.52,311278,0
+MAZE.US,D,20251007,000000,27.75,28.12,26.97,27.86,348288,0
+MAZE.US,D,20251008,000000,27.83,29.66,26.63,28.595,770815,0
+MAZE.US,D,20251009,000000,28.6,29.16,28.2,28.76,296946,0
+MAZE.US,D,20251010,000000,28.76,29.445,27.34,27.43,270090,0
+MAZE.US,D,20251013,000000,27.43,29.1473,27.41,28.57,598633,0
+MAZE.US,D,20251014,000000,28.67,29.09,28.2,28.5,210831,0
+MAZE.US,D,20251015,000000,28.31,29.435,28.31,29.26,433624,0
+MAZE.US,D,20251016,000000,29.6,29.76,28.17,28.45,235104,0
+MAZE.US,D,20251017,000000,28.4,29.1,27.54,27.81,194988,0
+MAZE.US,D,20251020,000000,27.79,29.86,27.79,29.75,387318,0
+MAZE.US,D,20251021,000000,29.97,31.93,29,29.52,280051,0
+MAZE.US,D,20251022,000000,29.22,30.26,28.98,29.12,367186,0
+MAZE.US,D,20251023,000000,29.16,31.1,29.095,29.9,267875,0
+MAZE.US,D,20251024,000000,30,30.95,29.28,30.39,286991,0
+MAZE.US,D,20251027,000000,30.87,31.4875,30.34,31,220623,0
+MAZE.US,D,20251028,000000,31.05,32.71,30.32,32.1,310652,0
+MAZE.US,D,20251029,000000,32.11,33.0599,31.2,31.26,273980,0
+MAZE.US,D,20251030,000000,31.17,34.29,31.17,33.22,315584,0
+MAZE.US,D,20251031,000000,33.51,33.91,32.33,32.91,176922,0
+MAZE.US,D,20251103,000000,32.36,33.74,32.32,33.24,378290,0
+MAZE.US,D,20251104,000000,32.97,33.695,31.47,32.42,280017,0
+MAZE.US,D,20251105,000000,30.26,30.48,26.9578,30.27,662290,0
+MAZE.US,D,20251106,000000,29.99,30.3,28.46,29.63,276065,0
+MAZE.US,D,20251107,000000,29.87,30.37,27.69,28.6,333583,0
+MAZE.US,D,20251110,000000,28.17,30.54,28.17,30.49,390735,0
+MAZE.US,D,20251111,000000,30.13,32.72,30.05,32.26,486058,0
+MAZE.US,D,20251112,000000,32.45,33.32,31.55,32.56,472561,0
+MAZE.US,D,20251113,000000,32.18,32.64,30,31.84,399390,0
+MAZE.US,D,20251114,000000,31.99,33.76,31.625,32.53,912658,0
+MAZE.US,D,20251117,000000,32.52,34.7299,32.38,33.53,534187,0
+MAZE.US,D,20251118,000000,33.06,34.115,32.35,33.23,439916,0
+MAZE.US,D,20251119,000000,32.9,36.5,31.47,35.54,679398,0
+MAZE.US,D,20251120,000000,36.04,37.23,35.48,35.57,358638,0
+MAZE.US,D,20251121,000000,35,36.99,34.44,36.26,398294,0
+MAZE.US,D,20251124,000000,36.99,37.44,36.225,36.66,301115,0
+MAZE.US,D,20251125,000000,37.01,37.01,35.93,36.7,276286,0
+MAZE.US,D,20251126,000000,36.7,38.49,36.479,38,344533,0
+MAZE.US,D,20251128,000000,37.87,38.85,37,37.75,200078,0
+MAZE.US,D,20251201,000000,37.66,38.39,36.9,37.6,479352,0
+MAZE.US,D,20251202,000000,37.6,37.88,36.84,37.27,367866,0
+MAZE.US,D,20251203,000000,37.89,41.88,37.448,41.49,574166,0
+MAZE.US,D,20251204,000000,41.7,43.29,40.8846,42.6,516896,0
+MAZE.US,D,20251205,000000,42.07,42.99,41.1713,41.71,245612,0
+MAZE.US,D,20251208,000000,42.14,42.5,41.3,41.46,421240,0
+MAZE.US,D,20251209,000000,41.41,41.8,40.54,40.76,293953,0
+MAZE.US,D,20251210,000000,40.62,41.06,38.1,38.61,482752,0
+MAZE.US,D,20251211,000000,38.6,40.19,38.505,39.57,369731,0
+MAZE.US,D,20251212,000000,39.57,39.8,38.56,38.86,332544,0
+MAZE.US,D,20251215,000000,39.44,41.07,39.44,39.71,667441,0
+MAZE.US,D,20251216,000000,39.43,40.81,39.43,40.35,409787,0
+MAZE.US,D,20251217,000000,40.45,41,38.28,38.4,379537,0
+MAZE.US,D,20251218,000000,39.5,40.9,38.455,40.62,1056046,0
+MAZE.US,D,20251219,000000,40.92,42.585,40.6575,41.71,1599280,0
+MAZE.US,D,20251222,000000,41.71,42.69,41.3472,41.98,390145,0
+MAZE.US,D,20251223,000000,41.89,43.165,41.365,42.3,336618,0
+MAZE.US,D,20251224,000000,42.33,42.92,41.455,42.08,92094,0
+MAZE.US,D,20251226,000000,42.08,42.51,41.1178,42.1,212857,0
+MAZE.US,D,20251229,000000,41.51,41.51,39.99,40.55,424630,0
+MAZE.US,D,20251230,000000,40.36,40.85,39.575,40.05,243696,0
+MAZE.US,D,20251231,000000,40.22,41.595,39.67,41.43,397981,0
+MAZE.US,D,20260102,000000,40.86,41.83,38.13,39.77,437298,0
+MAZE.US,D,20260105,000000,39.77,40.9899,37.47,38.63,314066,0
+MAZE.US,D,20260106,000000,38.42,39.2,37.365,38.37,244036,0
+MAZE.US,D,20260107,000000,38.31,40.55,38.16,40.37,337675,0
+MAZE.US,D,20260108,000000,40.37,40.75,38.385,38.95,145358,0
+MAZE.US,D,20260109,000000,38.95,40.75,38.95,40.32,210527,0
+MAZE.US,D,20260112,000000,40.17,40.25,38.49,40.19,201795,0
+MAZE.US,D,20260113,000000,39.93,41.79,39.91,41.39,511437,0
+MAZE.US,D,20260114,000000,41.3,41.7799,38,41.11,537183,0
+MAZE.US,D,20260115,000000,41.3,41.5,39.42,39.81,273986,0
+MAZE.US,D,20260116,000000,39.84,41.44,39.835,40.77,229675,0
+MAZE.US,D,20260120,000000,40.13,44.45,38.6249,44.34,546491,0
+MAZE.US,D,20260121,000000,44.5,45,42.2733,43.7,428102,0
+MAZE.US,D,20260122,000000,43.93,46.8,43.73,46.2,491922,0
+MAZE.US,D,20260123,000000,45.83,47.36,43.26,44.27,548272,0
+MAZE.US,D,20260126,000000,44.2,46.11,43.3,44.58,385679,0
+MAZE.US,D,20260127,000000,45,46.99,44.385,45.34,501789,0
+MAZE.US,D,20260128,000000,45.34,45.515,42.33,43.36,462562,0
+MAZE.US,D,20260129,000000,43.15,45.55,42.22,45,629557,0
+MAZE.US,D,20260130,000000,44.1,45.66,43.3893,43.58,486900,0
+MAZE.US,D,20260202,000000,43.56,47.32,42.9413,46.53,741980,0
+MAZE.US,D,20260203,000000,46.82,48.75,45.74,47.97,748731,0
+MAZE.US,D,20260204,000000,48.22,48.9399,46.58,48.14,598494,0
+MAZE.US,D,20260205,000000,46.7,49.25,42.17,43.95,953694,0
+MAZE.US,D,20260206,000000,44.29,46.18,42.79,45.03,663464,0
+MAZE.US,D,20260209,000000,45.09,47.9,43.89,47.71,340183,0
+MAZE.US,D,20260210,000000,47.63,48.515,45.22,48.37,283140,0
+MAZE.US,D,20260211,000000,48.37,48.435,44.3,47.22,818067,0
+MAZE.US,D,20260212,000000,47.3,47.85,45.51,47.04,589499,0
+MAZE.US,D,20260213,000000,47,48.76,45.89,46.01,416832,0
+MAZE.US,D,20260217,000000,46.01,47.86,44.54,46.97,339784,0
+MAZE.US,D,20260218,000000,47.8,47.8,44.99,45.01,577109,0
diff --git a/daily/us/nasdaq stocks/2/mbwm.us.txt b/daily/us/nasdaq stocks/2/mbwm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38f0c73e5dc5bf68a03dcd0975e641d1eeba72e3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mbwm.us.txt	
@@ -0,0 +1,5276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MBWM.US,D,20050225,000000,24.2272,24.6791,24.0871,24.1892,58840.02913871,0
+MBWM.US,D,20050228,000000,24.2126,24.5264,24.0406,24.3409,34809.328282521,0
+MBWM.US,D,20050301,000000,24.0337,24.3953,24.0201,24.1299,10082.070461114,0
+MBWM.US,D,20050302,000000,23.989,25.2146,23.989,24.8783,15645.266193663,0
+MBWM.US,D,20050303,000000,25.099,25.099,23.9977,23.9977,26429.038058439,0
+MBWM.US,D,20050304,000000,24.4312,24.4312,23.8024,23.8607,23688.081255867,0
+MBWM.US,D,20050307,000000,24.2591,24.2591,23.6994,23.7285,22903.039949424,0
+MBWM.US,D,20050308,000000,23.9288,23.9288,23.577,23.7227,17664.97272649,0
+MBWM.US,D,20050309,000000,23.5623,23.8257,23.4068,23.4068,20856.582336692,0
+MBWM.US,D,20050310,000000,23.8656,23.8656,22.7741,22.8781,51690.288590257,0
+MBWM.US,D,20050311,000000,22.8781,22.9539,22.7897,22.8781,67206.943822838,0
+MBWM.US,D,20050314,000000,23.0083,23.0928,22.7897,22.7974,121030.11659168,0
+MBWM.US,D,20050315,000000,22.9957,23.0928,22.7897,22.9305,14187.332338842,0
+MBWM.US,D,20050316,000000,22.8713,23.33,22.7673,23.0598,26919.817485927,0
+MBWM.US,D,20050317,000000,23.2397,23.2397,22.6837,22.8849,85148.687337576,0
+MBWM.US,D,20050318,000000,23.1162,23.1162,22.568,22.7547,60866.937885357,0
+MBWM.US,D,20050321,000000,23.4,23.6382,22.7974,23.5584,106705.94219024,0
+MBWM.US,D,20050322,000000,23.4321,24.0406,22.5934,23.0278,58436.705164757,0
+MBWM.US,D,20050323,000000,23.3699,23.3699,22.6361,22.6361,25443.36365271,0
+MBWM.US,D,20050324,000000,22.5934,22.9957,22.4572,22.7673,28078.345023351,0
+MBWM.US,D,20050328,000000,23.0219,23.0219,22.5379,22.6779,14002.132554884,0
+MBWM.US,D,20050329,000000,22.6195,22.8713,22.6195,22.7353,40588.590429687,0
+MBWM.US,D,20050330,000000,22.6779,23.2464,22.6779,22.9121,46505.723527133,0
+MBWM.US,D,20050331,000000,22.7284,23.0598,22.6361,22.8032,63686.090152267,0
+MBWM.US,D,20050401,000000,22.7353,23.2018,22.6779,22.9248,163087.95864076,0
+MBWM.US,D,20050404,000000,22.7673,23.2018,22.7673,22.9305,27344.74810134,0
+MBWM.US,D,20050405,000000,22.9305,23.3757,22.9305,23.3368,21522.272671252,0
+MBWM.US,D,20050406,000000,23.4272,23.6946,23.2678,23.5905,65113.157376429,0
+MBWM.US,D,20050407,000000,23.5905,23.6012,23.2086,23.2086,57197.924387618,0
+MBWM.US,D,20050408,000000,23.051,23.123,22.3114,22.4144,26584.400099426,0
+MBWM.US,D,20050411,000000,22.7246,22.9539,22.3425,22.4631,51305.484594701,0
+MBWM.US,D,20050412,000000,22.3114,22.9607,22.3114,22.9539,116219.03775953,0
+MBWM.US,D,20050413,000000,22.5865,22.7547,22.3726,22.4981,30027.05830566,0
+MBWM.US,D,20050414,000000,22.3425,22.8586,22.3425,22.4261,50299.232435197,0
+MBWM.US,D,20050415,000000,23.0132,23.0132,22.3679,22.4261,32370.864460412,0
+MBWM.US,D,20050418,000000,22.7897,23.2581,22.7488,22.9412,49603.704357668,0
+MBWM.US,D,20050419,000000,22.9811,23.0831,22.813,22.9539,84650.705696268,0
+MBWM.US,D,20050420,000000,22.9539,22.9539,22.3163,22.3425,73025.303702173,0
+MBWM.US,D,20050421,000000,22.7167,22.9539,22.4699,22.9539,76230.288852329,0
+MBWM.US,D,20050422,000000,22.9539,22.9539,22.3114,22.6361,72592.14198525,0
+MBWM.US,D,20050425,000000,22.4699,23.0463,22.393,23.0394,61396.815045013,0
+MBWM.US,D,20050426,000000,23.0394,23.0928,22.5544,22.6128,28541.344483245,0
+MBWM.US,D,20050427,000000,22.8927,22.9607,22.5496,22.606,25547.281309263,0
+MBWM.US,D,20050428,000000,22.5379,22.7897,22.0062,22.0062,44446.919262137,0
+MBWM.US,D,20050429,000000,22.4767,22.4767,21.8663,22.0918,52066.861484304,0
+MBWM.US,D,20050502,000000,22.2628,22.7411,22.1899,22.7411,60795.944634839,0
+MBWM.US,D,20050503,000000,22.3465,23.0132,22.3465,22.7897,40960.018885291,0
+MBWM.US,D,20050504,000000,22.5107,23.2143,22.5107,23.1493,43634.097988101,0
+MBWM.US,D,20050505,000000,23.2329,23.3952,23.2018,23.2844,40206.873097197,0
+MBWM.US,D,20050506,000000,23.4535,23.886,22.6701,22.7167,56843.987022722,0
+MBWM.US,D,20050509,000000,22.3231,23.0637,22.3231,22.8586,44128.992966343,0
+MBWM.US,D,20050510,000000,22.6361,22.918,22.4524,22.6837,47393.653602441,0
+MBWM.US,D,20050511,000000,22.6128,23.0132,22.2016,23.0132,24667.582335465,0
+MBWM.US,D,20050512,000000,22.6779,23.1493,22.6779,22.9957,41818.111217628,0
+MBWM.US,D,20050513,000000,22.7051,23.1493,22.7051,23.0463,53818.028330392,0
+MBWM.US,D,20050516,000000,23.0463,23.0754,22.6361,22.7246,15573.244055457,0
+MBWM.US,D,20050517,000000,22.8713,23.0754,22.5865,22.9471,49176.715966876,0
+MBWM.US,D,20050518,000000,23.226,23.3757,22.9607,23.1493,84143.464065761,0
+MBWM.US,D,20050519,000000,23.1677,23.2464,22.8713,22.9666,31982.97380179,0
+MBWM.US,D,20050520,000000,22.8781,23.1814,22.6274,22.6613,34010.911436126,0
+MBWM.US,D,20050523,000000,22.6274,23.0831,22.5603,22.846,14059.750265448,0
+MBWM.US,D,20050524,000000,22.5603,22.8713,22.5603,22.8713,26382.738112449,0
+MBWM.US,D,20050525,000000,22.5934,22.7974,22.5603,22.6837,14021.681420969,0
+MBWM.US,D,20050526,000000,22.5107,22.813,22.4903,22.7547,25718.07666558,0
+MBWM.US,D,20050527,000000,22.846,22.8713,22.6468,22.8032,20453.258362741,0
+MBWM.US,D,20050531,000000,22.8529,22.918,22.6001,22.7897,96018.885768199,0
+MBWM.US,D,20050601,000000,22.7897,23.0083,22.7897,22.9248,45792.704358895,0
+MBWM.US,D,20050602,000000,23.0083,23.1299,22.6779,23.0083,51094.562618527,0
+MBWM.US,D,20050603,000000,23.2018,23.4806,22.7284,23.4535,68125.740528806,0
+MBWM.US,D,20050606,000000,23.4321,23.5361,23.3952,23.4535,14621.522943453,0
+MBWM.US,D,20050607,000000,23.5905,23.9706,23.4272,23.4379,51202.595825835,0
+MBWM.US,D,20050608,000000,23.3952,23.7081,23.3952,23.6722,36918.54804426,0
+MBWM.US,D,20050609,000000,23.4904,23.7081,23.2902,23.5964,30118.629309951,0
+MBWM.US,D,20050610,000000,23.4856,23.7081,23.4,23.4806,13516.497565839,0
+MBWM.US,D,20050613,000000,23.3553,23.8082,23.33,23.6994,23804.345564684,0
+MBWM.US,D,20050614,000000,23.6799,24.1299,23.5701,24.0104,33714.591781794,0
+MBWM.US,D,20050615,000000,24.1406,24.1406,23.7227,24.0931,38271.535354839,0
+MBWM.US,D,20050616,000000,23.989,24.543,23.989,24.543,60476.989451357,0
+MBWM.US,D,20050617,000000,24.543,25.6209,24.4234,25.4994,89453.553426901,0
+MBWM.US,D,20050620,000000,25.4595,25.6209,24.9803,25.1068,41472.404954241,0
+MBWM.US,D,20050621,000000,25.1184,25.2477,24.9065,25.0493,24111.982983592,0
+MBWM.US,D,20050622,000000,25.3788,25.3788,24.6042,24.8035,66877.699762469,0
+MBWM.US,D,20050623,000000,24.5003,24.8346,24.4799,24.4799,33754.718401651,0
+MBWM.US,D,20050624,000000,24.5003,24.7384,24.3263,24.5488,104023.63198592,0
+MBWM.US,D,20050627,000000,24.5488,24.6227,24.3554,24.4157,36083.091241074,0
+MBWM.US,D,20050628,000000,24.4595,24.4799,24.3554,24.4312,31665.047505996,0
+MBWM.US,D,20050629,000000,24.543,24.543,24.4264,24.5264,36573.870668561,0
+MBWM.US,D,20050630,000000,24.543,24.8239,24.3409,24.5264,84627.041279429,0
+MBWM.US,D,20050701,000000,24.4799,24.817,24.4021,24.5353,44793.654413213,0
+MBWM.US,D,20050705,000000,24.6276,25.4032,24.5615,25.0493,81601.082587099,0
+MBWM.US,D,20050706,000000,25.1854,25.5635,25.0289,25.1319,38390.886326724,0
+MBWM.US,D,20050707,000000,25.0562,25.3079,24.5615,24.5673,50710.787510658,0
+MBWM.US,D,20050708,000000,24.9668,25.27,24.8035,25.0077,97887.345810794,0
+MBWM.US,D,20050711,000000,24.6869,26.2148,24.6791,26.2148,142870.31555872,0
+MBWM.US,D,20050712,000000,26.1797,27.2518,26.0747,27.1877,68842.875247797,0
+MBWM.US,D,20050713,000000,27.1877,27.1877,26.7473,26.8755,34343.242159561,0
+MBWM.US,D,20050714,000000,27.5628,27.5628,26.8046,27.0234,37529.70733132,0
+MBWM.US,D,20050715,000000,27.4364,27.4364,26.5519,27.2518,30321.320184615,0
+MBWM.US,D,20050718,000000,27.8768,28.2169,27.6629,27.8768,68818.181943269,0
+MBWM.US,D,20050719,000000,28.1732,28.1732,27.4607,27.5977,24745.777799802,0
+MBWM.US,D,20050720,000000,27.4034,28.2042,27.4034,28.1353,17890.299130305,0
+MBWM.US,D,20050721,000000,28.2373,28.2567,27.4034,27.5239,14133.830179031,0
+MBWM.US,D,20050722,000000,27.5161,27.8116,27.3402,27.6881,34262.988919846,0
+MBWM.US,D,20050725,000000,27.4656,27.4724,26.8882,26.9661,78177.97324695,0
+MBWM.US,D,20050726,000000,26.9786,26.9893,26.6316,26.6316,29630.936545529,0
+MBWM.US,D,20050727,000000,26.8231,26.8231,26.0669,26.5753,23447.321536722,0
+MBWM.US,D,20050728,000000,26.5695,26.7668,26.1078,26.6035,36397.930873802,0
+MBWM.US,D,20050729,000000,26.4674,26.7668,26.1797,26.5841,18219.543190674,0
+MBWM.US,D,20050801,000000,26.7979,27.1458,26.3576,26.5753,49126.300470132,0
+MBWM.US,D,20050802,000000,26.5841,27.9719,26.5841,27.9594,39241.77644524,0
+MBWM.US,D,20050803,000000,27.8262,27.8262,26.0864,26.1934,61377.266178929,0
+MBWM.US,D,20050804,000000,25.9903,27.107,25.9455,27.0301,40655.46812945,0
+MBWM.US,D,20050805,000000,26.6249,26.9592,25.9076,25.9903,41973.473258614,0
+MBWM.US,D,20050808,000000,26.3391,26.4606,25.9708,26.0592,23651.041299075,0
+MBWM.US,D,20050809,000000,26.0047,26.8989,26.0047,26.4869,28855.155228284,0
+MBWM.US,D,20050810,000000,26.9261,26.9427,26.0505,26.0505,19435.688438662,0
+MBWM.US,D,20050811,000000,26.2283,26.935,26.1205,26.7522,11713.886335319,0
+MBWM.US,D,20050812,000000,26.7473,26.7473,26.0047,26.1981,24532.798048251,0
+MBWM.US,D,20050815,000000,26.4159,26.6734,26.0047,26.6734,24066.711925291,0
+MBWM.US,D,20050816,000000,26.6734,26.6734,26.307,26.3644,19036.480015464,0
+MBWM.US,D,20050817,000000,25.9241,26.7833,25.9241,26.5024,37690.21381075,0
+MBWM.US,D,20050818,000000,26.8046,26.8046,26.4101,26.4159,16163.825588745,0
+MBWM.US,D,20050819,000000,26.2886,26.2944,25.5257,25.7093,19010.757823248,0
+MBWM.US,D,20050822,000000,25.6015,26.307,25.6015,26.1312,17318.237575413,0
+MBWM.US,D,20050823,000000,26.2818,26.3012,25.7365,26.2148,17873.836927286,0
+MBWM.US,D,20050824,000000,26.101,26.7979,26.101,26.7279,16144.27672266,0
+MBWM.US,D,20050825,000000,26.8551,27.1458,26.6948,27.0575,22442.098264907,0
+MBWM.US,D,20050826,000000,27.2081,27.2304,25.4663,26.172,92189.365791031,0
+MBWM.US,D,20050829,000000,26.0134,26.4869,25.9076,26.3012,17225.637683434,0
+MBWM.US,D,20050830,000000,26.0933,26.1797,25.8872,26.1797,38840.510246665,0
+MBWM.US,D,20050831,000000,26.307,26.5899,25.9843,26.5899,26560.735682587,0
+MBWM.US,D,20050901,000000,26.3391,26.6316,26.2225,26.4869,17554.881743803,0
+MBWM.US,D,20050902,000000,26.3576,26.5024,26.0816,26.5024,13513.410902774,0
+MBWM.US,D,20050906,000000,26.0816,26.9261,26.0816,26.6794,69664.956511032,0
+MBWM.US,D,20050907,000000,26.4869,26.6103,26.1981,26.5131,17603.239465171,0
+MBWM.US,D,20050908,000000,26.2478,27.2081,26.2088,27.2081,16763.66711123,0
+MBWM.US,D,20050909,000000,27.2158,27.2518,26.8046,26.9126,39164.609868591,0
+MBWM.US,D,20050912,000000,26.8106,26.8106,26.6453,26.7406,23177.752962294,0
+MBWM.US,D,20050913,000000,26.5024,26.6453,26.3012,26.4956,132327.30341308,0
+MBWM.US,D,20050914,000000,26.5976,26.5976,25.8969,26.1078,24853.811007111,0
+MBWM.US,D,20050915,000000,25.997,25.997,25.7705,25.8347,15094.811280233,0
+MBWM.US,D,20050916,000000,26.0047,26.0047,25.7705,25.997,85095.185177766,0
+MBWM.US,D,20050919,000000,26.0047,26.0047,25.7705,25.8735,12747.918462415,0
+MBWM.US,D,20050920,000000,25.9786,25.9786,25.7297,25.7628,40114.273205218,0
+MBWM.US,D,20050921,000000,25.5411,25.6082,24.9007,24.9007,31322.427905675,0
+MBWM.US,D,20050922,000000,24.8939,25.3564,24.8939,25.1496,83606.384692285,0
+MBWM.US,D,20050923,000000,24.8939,24.9756,24.6596,24.8346,59543.788317748,0
+MBWM.US,D,20050926,000000,24.8463,25.4294,24.7705,24.9589,60838.129030074,0
+MBWM.US,D,20050927,000000,25.1184,25.2477,24.7772,24.9512,32217.560194804,0
+MBWM.US,D,20050928,000000,24.8103,24.9863,24.6664,24.7909,34739.363919693,0
+MBWM.US,D,20050929,000000,24.6596,25.1466,24.6042,24.9395,67409.634697503,0
+MBWM.US,D,20050930,000000,24.7558,25.063,24.6042,25.063,68897.406295296,0
+MBWM.US,D,20051003,000000,24.8783,25.17,24.6042,25.0747,78826.172490801,0
+MBWM.US,D,20051004,000000,25.1068,25.1242,24.162,24.162,112066.44704812,0
+MBWM.US,D,20051005,000000,24.1553,24.3079,23.3495,23.3621,162325.55286346,0
+MBWM.US,D,20051006,000000,23.3553,23.4,23.0219,23.051,67072.159535625,0
+MBWM.US,D,20051007,000000,23.3116,23.4272,23.0706,23.0754,51441.297769602,0
+MBWM.US,D,20051010,000000,23.4204,23.7625,23.2581,23.6508,74560.404133644,0
+MBWM.US,D,20051011,000000,23.6071,23.6323,22.1414,22.2016,215800.96159354,0
+MBWM.US,D,20051012,000000,22.2016,22.5049,22.2016,22.2999,220523.55608446,0
+MBWM.US,D,20051013,000000,22.3163,22.4261,22.1598,22.3056,59167.215423701,0
+MBWM.US,D,20051014,000000,22.3114,22.5146,22.1676,22.4767,29377.83017412,0
+MBWM.US,D,20051017,000000,22.3163,22.3231,21.9625,22.0791,67021.744038881,0
+MBWM.US,D,20051018,000000,21.9625,22.3309,21.9625,21.9625,24852.782119422,0
+MBWM.US,D,20051019,000000,21.9353,23.3893,21.9353,23.2979,92590.631989606,0
+MBWM.US,D,20051020,000000,22.8382,23.33,22.606,22.7547,36718.943832662,0
+MBWM.US,D,20051021,000000,22.5865,23.1299,22.5865,22.918,30439.64226881,0
+MBWM.US,D,20051024,000000,22.8236,23.2902,22.5107,23.2902,34469.795345265,0
+MBWM.US,D,20051025,000000,22.8985,23.2203,22.6128,23.1162,46150.757274547,0
+MBWM.US,D,20051026,000000,22.9248,23.4612,22.8586,23.1007,30176.247020515,0
+MBWM.US,D,20051027,000000,22.8849,23.3164,22.2502,22.6001,16897.422510755,0
+MBWM.US,D,20051028,000000,22.4524,22.4524,22.1676,22.2628,70795.704080862,0
+MBWM.US,D,20051031,000000,22.016,22.4348,22.016,22.3425,67525.899006321,0
+MBWM.US,D,20051101,000000,22.1414,22.8927,22.1414,22.7051,22831.017811218,0
+MBWM.US,D,20051102,000000,22.4572,23.2979,22.4572,23.2524,23477.159279693,0
+MBWM.US,D,20051103,000000,22.9305,23.4272,22.9305,23.4272,40685.305872421,0
+MBWM.US,D,20051104,000000,23.6653,23.6653,23.2018,23.4321,34724.959492051,0
+MBWM.US,D,20051107,000000,23.4272,23.5157,23.2143,23.3116,50500.894422174,0
+MBWM.US,D,20051108,000000,23.0754,23.3699,22.9879,23.1493,22943.166569282,0
+MBWM.US,D,20051109,000000,23.0598,23.4272,23.0598,23.1949,37234.416564677,0
+MBWM.US,D,20051110,000000,23.2581,23.4458,23.0394,23.4272,23600.625802332,0
+MBWM.US,D,20051111,000000,23.1814,23.6323,23.1814,23.6323,12482.465438742,0
+MBWM.US,D,20051114,000000,23.577,23.7694,23.3437,23.4856,33053.01699799,0
+MBWM.US,D,20051115,000000,23.4612,23.5964,23.0598,23.2143,15269.722187305,0
+MBWM.US,D,20051116,000000,23.3893,23.3893,22.5865,22.8178,28528.997830981,0
+MBWM.US,D,20051117,000000,22.6613,23.6722,22.6613,23.5964,49895.908461245,0
+MBWM.US,D,20051118,000000,23.9288,24.1553,23.6012,24.1202,41277.945181085,0
+MBWM.US,D,20051121,000000,24.2718,24.2845,23.6439,23.9773,12638.856367418,0
+MBWM.US,D,20051122,000000,23.9395,23.9395,23.4272,23.7625,26187.249451605,0
+MBWM.US,D,20051123,000000,23.9054,23.9628,23.5361,23.8199,8857.6941116169,0
+MBWM.US,D,20051125,000000,23.5964,23.7849,23.4321,23.5497,8858.7229993056,0
+MBWM.US,D,20051128,000000,23.7178,23.7178,22.9607,23.1133,18434.580717602,0
+MBWM.US,D,20051129,000000,23.0928,23.4379,23.0706,23.3621,8000.6306669686,0
+MBWM.US,D,20051130,000000,23.3757,23.6799,23.1949,23.4272,22899.953286358,0
+MBWM.US,D,20051201,000000,23.3233,23.7285,23.3233,23.5283,22734.302368485,0
+MBWM.US,D,20051202,000000,23.7402,24.0133,23.4204,23.5439,8579.8944356805,0
+MBWM.US,D,20051205,000000,23.5215,23.7081,23.4749,23.5497,14826.271593495,0
+MBWM.US,D,20051206,000000,23.6012,23.749,23.051,23.1745,27511.427906903,0
+MBWM.US,D,20051207,000000,23.3368,23.3368,22.8985,23.0394,26840.5931339,0
+MBWM.US,D,20051208,000000,22.9054,23.1814,22.7974,22.8985,17055.871214807,0
+MBWM.US,D,20051209,000000,23.1055,23.2143,22.8081,23.1376,15000.153612878,0
+MBWM.US,D,20051212,000000,22.9666,23.3621,22.8781,23.2203,14087.530233042,0
+MBWM.US,D,20051213,000000,23.2979,23.4612,22.7673,22.9539,36120.131197865,0
+MBWM.US,D,20051214,000000,22.8382,23.0219,22.7246,22.8081,31456.1833052,0
+MBWM.US,D,20051215,000000,22.7547,22.7974,22.4903,22.7051,43944.822070074,0
+MBWM.US,D,20051216,000000,22.7051,22.813,22.5496,22.7167,115938.15142053,0
+MBWM.US,D,20051219,000000,22.5865,22.8382,22.5865,22.7246,22304.227314628,0
+MBWM.US,D,20051220,000000,23.2524,23.3437,22.8586,23.1007,93639.068544344,0
+MBWM.US,D,20051221,000000,22.9607,23.1007,22.7109,22.8382,37464.887406936,0
+MBWM.US,D,20051222,000000,22.846,22.8985,22.6983,22.7673,32235.05128551,0
+MBWM.US,D,20051223,000000,22.6195,22.7897,22.6195,22.6613,43339.836109147,0
+MBWM.US,D,20051227,000000,22.9248,22.9305,22.2581,22.2581,20985.193297774,0
+MBWM.US,D,20051228,000000,22.5146,22.7547,22.393,22.7246,12683.09853803,0
+MBWM.US,D,20051229,000000,22.8178,22.8178,22.5379,22.5496,14971.344757595,0
+MBWM.US,D,20051230,000000,22.5496,22.8081,22.5379,22.5496,36613.997288419,0
+MBWM.US,D,20060103,000000,22.5603,22.8382,22.4214,22.7673,37261.167644582,0
+MBWM.US,D,20060104,000000,22.5379,22.8985,22.5049,22.7741,18303.911981144,0
+MBWM.US,D,20060105,000000,22.5865,22.8382,22.568,22.6274,17078.506743958,0
+MBWM.US,D,20060106,000000,22.8382,22.8382,22.6361,22.6565,14131.772403654,0
+MBWM.US,D,20060109,000000,22.5496,22.8382,22.5049,22.5865,21776.407930349,0
+MBWM.US,D,20060110,000000,22.4835,23.4379,22.4835,23.3437,44855.387674532,0
+MBWM.US,D,20060111,000000,23.3437,23.4904,23.1376,23.4904,142068.81204926,0
+MBWM.US,D,20060112,000000,23.4904,23.4904,23.2203,23.2581,54357.165479246,0
+MBWM.US,D,20060113,000000,23.1745,23.2775,22.9607,23.1619,348109.74502822,0
+MBWM.US,D,20060117,000000,22.9811,23.1444,22.8382,22.9607,25611.072345959,0
+MBWM.US,D,20060118,000000,22.8382,23.1541,22.8382,22.8382,18756.622564151,0
+MBWM.US,D,20060119,000000,23.0598,23.2775,22.9054,23.0045,39064.807762792,0
+MBWM.US,D,20060120,000000,23.2203,23.2397,22.4348,22.5234,52704.771851269,0
+MBWM.US,D,20060123,000000,22.4455,22.5419,22.3309,22.5107,31889.345022123,0
+MBWM.US,D,20060124,000000,22.6195,23.1541,22.6195,22.9743,66145.131728149,0
+MBWM.US,D,20060125,000000,22.9743,23.1055,22.7353,23.0278,41556.77374471,0
+MBWM.US,D,20060126,000000,22.9471,23.0219,22.5234,22.8382,57016.840154415,0
+MBWM.US,D,20060127,000000,22.8849,23.0083,22.5758,22.6468,68053.718390601,0
+MBWM.US,D,20060130,000000,22.568,22.7547,22.5544,22.7353,55141.177898001,0
+MBWM.US,D,20060131,000000,22.6613,23.0278,22.6468,22.9607,23806.403340062,0
+MBWM.US,D,20060201,000000,23.0219,23.1299,22.8781,23.0083,17010.600156507,0
+MBWM.US,D,20060202,000000,22.8382,22.9607,22.5496,22.5603,16662.836117741,0
+MBWM.US,D,20060203,000000,22.6701,22.9305,22.6701,22.846,12310.641194738,0
+MBWM.US,D,20060206,000000,22.9743,22.9743,22.2628,22.5419,16856.267003209,0
+MBWM.US,D,20060207,000000,22.606,22.6701,21.9625,22.0646,30099.080443866,0
+MBWM.US,D,20060208,000000,21.9625,22.1899,21.9625,22.0306,10910.325050481,0
+MBWM.US,D,20060209,000000,21.9956,22.1735,21.9625,22.1103,21384.401720972,0
+MBWM.US,D,20060210,000000,22.1103,22.2502,22.086,22.1735,22562.47812448,0
+MBWM.US,D,20060213,000000,22.2016,22.2298,22.1103,22.1103,33384.318833736,0
+MBWM.US,D,20060214,000000,22.1899,22.3231,22.121,22.2581,23475.101504315,0
+MBWM.US,D,20060215,000000,22.2581,22.6565,22.22,22.6274,16067.110146011,0
+MBWM.US,D,20060216,000000,22.4524,22.6925,22.4019,22.4019,17602.210577482,0
+MBWM.US,D,20060217,000000,22.5807,23.1299,22.4981,22.9607,100858.77345562,0
+MBWM.US,D,20060221,000000,22.9607,23.0394,22.8382,23.0083,34516.095291254,0
+MBWM.US,D,20060222,000000,22.9248,23.0132,22.8382,22.9248,27438.376881009,0
+MBWM.US,D,20060223,000000,22.9879,23.2464,22.8985,22.8985,71246.356888491,0
+MBWM.US,D,20060224,000000,22.846,23.0083,22.846,22.9607,20081.829907137,0
+MBWM.US,D,20060227,000000,23.0045,23.0637,22.8586,22.9248,16679.29832076,0
+MBWM.US,D,20060228,000000,22.8713,23.0219,22.7051,22.7411,92635.903047907,0
+MBWM.US,D,20060301,000000,22.7109,22.7167,22.4699,22.5049,65658.467851415,0
+MBWM.US,D,20060302,000000,22.4903,22.5496,22.4631,22.4767,20600.389302217,0
+MBWM.US,D,20060303,000000,22.5234,22.5496,22.3163,22.3425,36467.89523663,0
+MBWM.US,D,20060306,000000,22.3726,22.4572,22.3114,22.3601,45555.031302817,0
+MBWM.US,D,20060307,000000,22.3425,22.4455,22.226,22.3231,46456.336918077,0
+MBWM.US,D,20060308,000000,22.2999,22.4408,22.2581,22.2999,38107.942212344,0
+MBWM.US,D,20060309,000000,22.4348,22.4524,22.2842,22.292,25875.496481944,0
+MBWM.US,D,20060310,000000,22.5107,22.5107,22.2842,22.4348,25531.847993933,0
+MBWM.US,D,20060313,000000,22.5379,22.5496,22.4144,22.5496,12675.89632421,0
+MBWM.US,D,20060314,000000,22.4408,22.5496,22.4348,22.5496,27542.294537562,0
+MBWM.US,D,20060315,000000,22.6001,22.606,22.5146,22.5146,26014.396319912,0
+MBWM.US,D,20060316,000000,22.6925,22.6925,22.5234,22.568,28504.304526453,0
+MBWM.US,D,20060317,000000,22.6613,22.6613,22.2444,22.4019,132463.11658799,0
+MBWM.US,D,20060320,000000,22.3726,22.5496,22.2084,22.5496,71372.910074196,0
+MBWM.US,D,20060321,000000,22.4767,22.8382,22.3163,22.6195,62895.904407381,0
+MBWM.US,D,20060322,000000,22.5865,22.7828,22.5234,22.7167,34895.754848368,0
+MBWM.US,D,20060323,000000,22.7673,22.8985,22.4572,22.8985,30043.520508679,0
+MBWM.US,D,20060324,000000,22.8985,23.0598,22.8081,23.0463,39494.882816648,0
+MBWM.US,D,20060327,000000,22.9957,23.0706,22.846,23.0706,156674.90167738,0
+MBWM.US,D,20060328,000000,23.0278,23.0928,22.8315,22.8985,58939.831244509,0
+MBWM.US,D,20060329,000000,22.9879,22.9879,22.6565,22.8081,34861.801554643,0
+MBWM.US,D,20060330,000000,22.7246,22.7974,22.4903,22.6701,25057.530769464,0
+MBWM.US,D,20060331,000000,22.8178,22.9121,22.6701,22.8985,53096.778060646,0
+MBWM.US,D,20060403,000000,22.8032,22.8985,22.6274,22.6274,15141.111226223,0
+MBWM.US,D,20060404,000000,22.6779,22.7246,22.5496,22.6409,13895.128235264,0
+MBWM.US,D,20060405,000000,22.7246,22.7353,22.6001,22.7109,50733.423039809,0
+MBWM.US,D,20060406,000000,22.6526,22.7167,22.4261,22.5603,51801.408460631,0
+MBWM.US,D,20060407,000000,22.5544,22.8081,22.2842,22.3309,21478.030500639,0
+MBWM.US,D,20060410,000000,22.5807,22.5807,22.1414,22.2444,29102.088273561,0
+MBWM.US,D,20060411,000000,22.1278,22.1812,21.9625,21.9684,43574.422502159,0
+MBWM.US,D,20060412,000000,21.9276,22.4348,21.704,22.2765,144528.88251283,0
+MBWM.US,D,20060413,000000,23.1619,23.5623,22.8645,23.5439,110962.4505582,0
+MBWM.US,D,20060417,000000,23.5439,24.7772,23.4272,24.1979,168118.19055059,0
+MBWM.US,D,20060418,000000,24.2795,24.4595,24.0133,24.44,128532.76561734,0
+MBWM.US,D,20060419,000000,24.5673,24.6664,24.4234,24.5264,84289.566117551,0
+MBWM.US,D,20060420,000000,24.7257,24.7257,24.4458,24.6227,114795.05719844,0
+MBWM.US,D,20060421,000000,24.8414,25.0426,24.2922,24.7412,89784.855262648,0
+MBWM.US,D,20060424,000000,24.8861,25.2146,24.6276,24.925,64277.700573243,0
+MBWM.US,D,20060425,000000,24.8035,24.9756,24.6042,24.6596,37973.15792513,0
+MBWM.US,D,20060426,000000,24.8589,25.234,24.6937,25.165,83068.276431119,0
+MBWM.US,D,20060427,000000,24.9065,25.17,24.6596,25.1184,81628.862554692,0
+MBWM.US,D,20060428,000000,25.2477,25.3244,24.7821,25.2758,64829.184374361,0
+MBWM.US,D,20060501,000000,25.17,25.3303,24.7306,24.9706,49582.097716206,0
+MBWM.US,D,20060502,000000,24.9065,25.1496,24.8103,25.1496,40857.130116426,0
+MBWM.US,D,20060503,000000,25.1496,25.1496,24.5984,24.7627,46194.99944516,0
+MBWM.US,D,20060504,000000,24.9007,24.995,24.7705,24.9007,20020.096645818,0
+MBWM.US,D,20060505,000000,24.995,25.1184,24.8861,24.9201,27924.011870053,0
+MBWM.US,D,20060508,000000,24.9395,24.9445,24.4526,24.5984,24907.313166921,0
+MBWM.US,D,20060509,000000,24.4595,24.9065,24.4595,24.6343,24810.597724188,0
+MBWM.US,D,20060510,000000,24.7491,24.7558,24.4157,24.6276,29643.283197792,0
+MBWM.US,D,20060511,000000,24.5139,24.5139,24.2591,24.37,34462.593131445,0
+MBWM.US,D,20060512,000000,24.3195,24.3195,23.5701,23.5701,31787.485140946,0
+MBWM.US,D,20060515,000000,23.5439,23.5701,23.2902,23.4068,74813.510505053,0
+MBWM.US,D,20060516,000000,23.5701,23.5701,23.0326,23.1055,28285.15144877,0
+MBWM.US,D,20060517,000000,23.1007,23.4953,22.7547,23.3893,39937.304522769,0
+MBWM.US,D,20060518,000000,23.2775,24.2223,23.2775,24.058,63907.301005327,0
+MBWM.US,D,20060519,000000,23.8082,24.2845,23.8082,24.1688,40416.766185681,0
+MBWM.US,D,20060522,000000,23.9395,24.718,23.9395,24.474,93095.815844734,0
+MBWM.US,D,20060523,000000,24.6343,25.0154,24.4799,24.6101,64575.049115263,0
+MBWM.US,D,20060524,000000,24.6101,24.9445,24.2591,24.4234,77865.191389599,0
+MBWM.US,D,20060525,000000,24.6529,25.1242,24.6276,25.0289,77541.091767673,0
+MBWM.US,D,20060526,000000,25.17,25.17,24.2272,24.3311,41284.118507217,0
+MBWM.US,D,20060530,000000,24.2272,24.3311,24.2272,24.2922,52633.778600752,0
+MBWM.US,D,20060531,000000,24.2591,24.7306,24.232,24.7257,61880.39225868,0
+MBWM.US,D,20060601,000000,24.6343,25.5528,24.5828,25.4936,51160.411430601,0
+MBWM.US,D,20060602,000000,25.4722,25.4722,24.5984,24.6791,117743.84931412,0
+MBWM.US,D,20060605,000000,24.507,24.6169,23.9841,23.9841,37047.159005342,0
+MBWM.US,D,20060606,000000,24.0104,24.0998,23.6799,23.9841,23690.139031244,0
+MBWM.US,D,20060607,000000,24.162,24.162,23.712,23.7363,33955.351500938,0
+MBWM.US,D,20060608,000000,23.6994,24.2795,23.6867,24.2272,38733.505927045,0
+MBWM.US,D,20060609,000000,24.3846,24.4458,24.1824,24.3409,24265.287249201,0
+MBWM.US,D,20060612,000000,24.4662,24.4662,23.7178,23.7363,39583.367157872,0
+MBWM.US,D,20060613,000000,24.0473,24.0473,23.4612,23.6508,26499.002421268,0
+MBWM.US,D,20060614,000000,23.4856,23.6382,22.9248,23.5215,25437.190326578,0
+MBWM.US,D,20060615,000000,23.6994,23.9628,23.5108,23.9472,14882.860416371,0
+MBWM.US,D,20060616,000000,23.8325,23.9841,23.6323,23.7567,165674.58229003,0
+MBWM.US,D,20060619,000000,23.6586,23.8462,23.4953,23.577,37355.825311938,0
+MBWM.US,D,20060620,000000,23.4904,23.6382,23.4379,23.4379,21363.823967199,0
+MBWM.US,D,20060621,000000,23.4,23.8937,23.4,23.7694,30136.120400657,0
+MBWM.US,D,20060622,000000,23.886,23.886,23.2397,23.3621,48116.961647564,0
+MBWM.US,D,20060623,000000,23.2581,23.2844,23.0928,23.0928,23046.055338147,0
+MBWM.US,D,20060626,000000,23.1007,23.3699,23.0219,23.3621,53864.328276381,0
+MBWM.US,D,20060627,000000,23.4749,24.0269,23.4379,23.7402,66923.999708459,0
+MBWM.US,D,20060628,000000,23.9841,24.0406,23.4379,23.4806,15805.772673093,0
+MBWM.US,D,20060629,000000,23.6275,24.3079,23.6275,24.2922,48853.645232639,0
+MBWM.US,D,20060630,000000,24.3079,24.5264,23.8656,24.507,220946.42892449,0
+MBWM.US,D,20060703,000000,24.4021,24.4234,24.1135,24.4234,6641.4700302575,0
+MBWM.US,D,20060705,000000,24.4458,24.7772,24.4099,24.7772,30432.44005499,0
+MBWM.US,D,20060706,000000,24.7491,24.9328,24.7491,24.8861,41716.251336451,0
+MBWM.US,D,20060707,000000,24.3079,24.9589,24.3079,24.6169,44311.106087234,0
+MBWM.US,D,20060710,000000,24.7705,24.9668,24.6664,24.6664,19342.059658995,0
+MBWM.US,D,20060711,000000,24.5906,24.6101,24.3195,24.37,23142.770780881,0
+MBWM.US,D,20060712,000000,23.33,24.0036,23.1745,23.8024,100732.22026992,0
+MBWM.US,D,20060713,000000,23.6275,23.7227,23.2464,23.3699,108737.99537533,0
+MBWM.US,D,20060714,000000,23.226,23.226,22.7353,22.7897,193643.86521839,0
+MBWM.US,D,20060717,000000,22.7828,23.2143,22.7051,23.1882,46468.683570341,0
+MBWM.US,D,20060718,000000,23.3116,23.7849,23.3048,23.7625,16146.334498038,0
+MBWM.US,D,20060719,000000,23.8656,24.2165,23.712,24.0998,56791.5137506,0
+MBWM.US,D,20060720,000000,24.0717,24.1299,23.9395,23.9395,28927.17736649,0
+MBWM.US,D,20060721,000000,23.8462,23.8462,23.0706,23.7081,54519.729734054,0
+MBWM.US,D,20060724,000000,23.8257,24.4866,23.6382,24.474,66879.757537846,0
+MBWM.US,D,20060725,000000,24.3311,24.5187,24.1553,24.3195,51788.032920679,0
+MBWM.US,D,20060726,000000,24.1359,24.7821,24.1359,24.7004,126785.714322,0
+MBWM.US,D,20060727,000000,24.7821,24.8531,24.2922,24.3846,44145.455169361,0
+MBWM.US,D,20060728,000000,24.6276,25.0863,24.2845,25.0426,79321.067469043,0
+MBWM.US,D,20060731,000000,24.7627,25.2146,24.7627,25.2146,61699.308025477,0
+MBWM.US,D,20060801,000000,24.995,24.995,24.6596,24.9803,29734.854202083,0
+MBWM.US,D,20060802,000000,25.2146,25.2146,24.4799,24.6343,15980.683580164,0
+MBWM.US,D,20060803,000000,24.3953,24.6723,24.1824,24.6664,26256.184926746,0
+MBWM.US,D,20060804,000000,24.8035,25.2477,24.1242,24.5264,17494.177370174,0
+MBWM.US,D,20060807,000000,24.162,24.3496,24.0871,24.3496,8765.0942196381,0
+MBWM.US,D,20060808,000000,24.3409,24.5761,23.9841,24.0804,23177.752962294,0
+MBWM.US,D,20060809,000000,24.2272,24.2272,23.7178,23.9054,31754.56073491,0
+MBWM.US,D,20060810,000000,23.8607,24.2845,23.8607,24.232,8055.1617144673,0
+MBWM.US,D,20060811,000000,24.1688,24.1688,23.749,23.8462,10359.870137051,0
+MBWM.US,D,20060814,000000,24.0871,24.2272,23.7956,23.8656,13645.108526921,0
+MBWM.US,D,20060815,000000,24.1892,24.4099,24.0871,24.2591,44316.250525678,0
+MBWM.US,D,20060816,000000,24.4099,25.1184,24.2272,25.1184,49856.810729076,0
+MBWM.US,D,20060817,000000,24.817,25.1097,24.7558,25.0154,67538.245658584,0
+MBWM.US,D,20060818,000000,25.1389,25.1389,24.474,24.5615,25480.403609501,0
+MBWM.US,D,20060821,000000,24.4264,24.7121,24.0133,24.0201,24082.145240621,0
+MBWM.US,D,20060822,000000,24.0406,24.5488,24.0406,24.44,23612.972454595,0
+MBWM.US,D,20060823,000000,24.6169,24.8939,24.0269,24.0269,16962.242435139,0
+MBWM.US,D,20060824,000000,24.0201,24.3136,23.8937,23.989,24344.511601227,0
+MBWM.US,D,20060825,000000,23.9559,24.5139,23.9559,24.37,46468.683570341,0
+MBWM.US,D,20060828,000000,24.5314,24.5761,23.9706,24.2437,26878.661978381,0
+MBWM.US,D,20060829,000000,24.0871,24.7063,24.0133,24.6596,28889.10852201,0
+MBWM.US,D,20060830,000000,25.063,25.1573,24.8346,24.8414,46166.190589877,0
+MBWM.US,D,20060831,000000,24.6723,25.1184,24.6723,24.9201,29550.683305813,0
+MBWM.US,D,20060901,000000,25.0863,25.0911,24.8861,24.9668,17486.975156353,0
+MBWM.US,D,20060905,000000,25.0289,25.2088,24.8783,25.165,31860.53616684,0
+MBWM.US,D,20060906,000000,24.8647,24.8647,24.44,24.44,23636.636871434,0
+MBWM.US,D,20060907,000000,24.4312,24.817,24.4312,24.5139,28079.373911039,0
+MBWM.US,D,20060908,000000,24.7821,24.7821,24.4021,24.4799,16176.172241008,0
+MBWM.US,D,20060911,000000,24.44,24.44,24.0269,24.1202,39198.563162317,0
+MBWM.US,D,20060912,000000,24.1892,24.4458,24.1688,24.4157,18633.156041513,0
+MBWM.US,D,20060913,000000,24.1979,24.3496,24.0133,24.2514,59181.619851342,0
+MBWM.US,D,20060914,000000,24.0717,24.3613,23.9395,24.3195,47953.368505067,0
+MBWM.US,D,20060915,000000,24.474,24.5547,24.1553,24.5314,72664.164123456,0
+MBWM.US,D,20060918,000000,24.3409,24.8715,24.3263,24.8715,39018.507816802,0
+MBWM.US,D,20060919,000000,24.5353,24.7412,24.1359,24.2369,95770.923835233,0
+MBWM.US,D,20060920,000000,24.2165,24.6529,24.2165,24.5488,73165.23242783,0
+MBWM.US,D,20060921,000000,24.647,24.7491,24.4866,24.5488,30522.982171591,0
+MBWM.US,D,20060922,000000,24.3613,24.5906,24.1474,24.1474,17819.305879788,0
+MBWM.US,D,20060925,000000,24.4021,24.5314,24.1688,24.4312,12905.33827878,0
+MBWM.US,D,20060926,000000,24.2437,24.5314,24.2437,24.5314,7549.9778593385,0
+MBWM.US,D,20060927,000000,24.3409,24.5353,24.2514,24.3953,40964.134436046,0
+MBWM.US,D,20060928,000000,24.5547,24.7491,24.4099,24.5673,37882.615808529,0
+MBWM.US,D,20060929,000000,24.6596,24.7909,24.2845,24.3263,26550.4468057,0
+MBWM.US,D,20061002,000000,24.3263,24.5003,23.8024,23.9472,49759.066398654,0
+MBWM.US,D,20061003,000000,23.9288,24.2223,23.9288,24.0337,37743.715970561,0
+MBWM.US,D,20061004,000000,24.0036,24.4526,24.0036,24.4312,35059.347990864,0
+MBWM.US,D,20061005,000000,24.3496,24.6869,24.1299,24.6529,33536.594211657,0
+MBWM.US,D,20061006,000000,24.474,24.9065,24.3009,24.6791,42238.926282287,0
+MBWM.US,D,20061009,000000,24.6791,24.9007,24.6042,24.9007,19291.644162251,0
+MBWM.US,D,20061010,000000,25.099,25.099,24.5353,24.9756,24043.047508452,0
+MBWM.US,D,20061011,000000,24.9512,24.9512,24.0503,24.1359,56871.766990315,0
+MBWM.US,D,20061012,000000,24.3953,24.7976,24.162,24.7821,36054.282385791,0
+MBWM.US,D,20061013,000000,24.4234,24.6529,24.2514,24.3263,33045.814784169,0
+MBWM.US,D,20061016,000000,24.2223,24.3496,24.0717,24.2126,26255.156039057,0
+MBWM.US,D,20061017,000000,24.0473,24.3079,23.8325,24.0998,127704.51102797,0
+MBWM.US,D,20061018,000000,24.1688,24.2922,23.8325,23.8724,24629.513490985,0
+MBWM.US,D,20061019,000000,23.8257,24.2126,23.7363,23.7625,37215.896586281,0
+MBWM.US,D,20061020,000000,23.9288,23.9355,23.6158,23.6158,34879.292645349,0
+MBWM.US,D,20061023,000000,23.5497,23.7363,23.5215,23.5497,30502.404417818,0
+MBWM.US,D,20061024,000000,23.5439,23.5905,23.3699,23.4321,54961.122552486,0
+MBWM.US,D,20061025,000000,23.3116,23.5439,23.3116,23.5439,19059.115544615,0
+MBWM.US,D,20061026,000000,23.577,23.9005,23.5439,23.8393,12304.467868606,0
+MBWM.US,D,20061027,000000,23.8656,24.6042,23.7227,24.2591,55452.930867662,0
+MBWM.US,D,20061030,000000,24.0639,24.6101,23.9288,24.5353,17285.313169377,0
+MBWM.US,D,20061031,000000,24.474,24.5984,24.1688,24.3953,25669.718944213,0
+MBWM.US,D,20061101,000000,24.4021,24.5003,23.1814,23.3495,50356.850145763,0
+MBWM.US,D,20061102,000000,23.2775,23.7762,23.2775,23.3116,28713.168727249,0
+MBWM.US,D,20061103,000000,23.4379,23.4806,23.3116,23.4147,16330.505394306,0
+MBWM.US,D,20061106,000000,23.5361,23.9113,23.5361,23.7567,31471.61662053,0
+MBWM.US,D,20061107,000000,23.712,23.9706,23.2524,23.2775,27100.90171913,0
+MBWM.US,D,20061108,000000,23.2018,23.7227,23.2018,23.6994,12308.583419361,0
+MBWM.US,D,20061109,000000,23.5964,23.5964,23.0706,23.3699,36552.2640271,0
+MBWM.US,D,20061110,000000,23.2738,23.5157,23.2738,23.503,22152.980824396,0
+MBWM.US,D,20061113,000000,23.33,23.5837,23.0928,23.577,34866.945993086,0
+MBWM.US,D,20061114,000000,23.4535,24.1075,23.4535,24.1075,51981.463806145,0
+MBWM.US,D,20061115,000000,24.1359,24.6042,24.0133,24.5003,42712.214619068,0
+MBWM.US,D,20061116,000000,24.5761,24.5761,24.1359,24.3079,38447.4751496,0
+MBWM.US,D,20061117,000000,24.3079,24.5828,24.1135,24.1979,27800.545347414,0
+MBWM.US,D,20061120,000000,23.9706,24.543,23.8257,24.4264,9140.6382259966,0
+MBWM.US,D,20061121,000000,24.2845,24.3195,24.0036,24.1474,16250.252154592,0
+MBWM.US,D,20061122,000000,24.2437,24.44,23.749,23.8024,26135.805067173,0
+MBWM.US,D,20061124,000000,23.6799,23.8131,23.5584,23.5584,14600.94518968,0
+MBWM.US,D,20061127,000000,23.5584,23.5584,22.8985,23.051,93922.012658723,0
+MBWM.US,D,20061128,000000,23.0928,23.5215,22.9666,23.4272,37354.796424249,0
+MBWM.US,D,20061129,000000,23.6799,23.8082,23.4699,23.7402,27196.588274175,0
+MBWM.US,D,20061130,000000,23.5905,23.7849,23.3952,23.5157,26224.289408398,0
+MBWM.US,D,20061201,000000,23.3806,23.8257,22.7974,22.918,75493.605267253,0
+MBWM.US,D,20061204,000000,23.0598,23.8257,23.0598,23.7285,29291.403608273,0
+MBWM.US,D,20061205,000000,23.577,23.9773,23.4806,23.5157,29969.440595096,0
+MBWM.US,D,20061206,000000,23.3952,23.7567,23.2979,23.6071,19892.514572425,0
+MBWM.US,D,20061207,000000,23.6799,23.8325,23.3495,23.3621,29474.545616853,0
+MBWM.US,D,20061208,000000,23.4458,23.4458,23.1376,23.1949,26127.573965664,0
+MBWM.US,D,20061211,000000,23.2143,23.4458,23.0928,23.2464,38988.670073831,0
+MBWM.US,D,20061212,000000,23.2464,23.2524,23.0463,23.0598,19853.416840255,0
+MBWM.US,D,20061213,000000,23.1949,23.4379,23.1444,23.4379,29935.48730137,0
+MBWM.US,D,20061214,000000,23.3699,23.9181,23.3553,23.8607,50760.174119714,0
+MBWM.US,D,20061215,000000,23.7956,23.9113,23.2329,23.6206,107732.77210352,0
+MBWM.US,D,20061218,000000,23.7625,23.7956,22.8781,22.9607,31045.657117427,0
+MBWM.US,D,20061219,000000,22.9121,23.2678,22.9121,22.9743,20573.638222313,0
+MBWM.US,D,20061220,000000,23.051,23.2902,22.8849,22.9364,35449.296424864,0
+MBWM.US,D,20061221,000000,23.0463,23.3048,23.0083,23.0706,43147.434111368,0
+MBWM.US,D,20061222,000000,23.1444,23.2678,22.9811,23.0706,34474.939783708,0
+MBWM.US,D,20061226,000000,22.9539,23.6012,22.9539,23.5837,20342.138492366,0
+MBWM.US,D,20061227,000000,23.503,23.6799,23.4379,23.6722,51283.877953239,0
+MBWM.US,D,20061228,000000,23.5584,23.6722,23.4749,23.4749,42866.547772366,0
+MBWM.US,D,20061229,000000,23.6158,23.6158,23.0706,23.1814,45672.324499323,0
+MBWM.US,D,20070103,000000,23.1619,23.6439,22.9743,22.9743,75356.763204662,0
+MBWM.US,D,20070104,000000,22.9957,23.051,22.6613,22.8586,126522.3190737,0
+MBWM.US,D,20070105,000000,22.6613,22.7897,22.4524,22.5146,114755.95946626,0
+MBWM.US,D,20070108,000000,22.5146,22.5934,22.2298,22.2298,49482.295610407,0
+MBWM.US,D,20070109,000000,22.3522,22.3863,21.8391,21.9353,94823.318273983,0
+MBWM.US,D,20070110,000000,21.5563,21.741,21.1608,21.1608,246376.41703725,0
+MBWM.US,D,20070111,000000,21.3425,21.6088,21.3027,21.5203,193697.36737819,0
+MBWM.US,D,20070112,000000,21.3425,21.5894,21.1539,21.1909,59859.656838165,0
+MBWM.US,D,20070116,000000,21.2258,21.4883,21.0946,21.2258,96956.202452562,0
+MBWM.US,D,20070117,000000,21.218,21.3084,20.8177,20.9712,96522.01184795,0
+MBWM.US,D,20070118,000000,20.9712,21.0052,20.807,20.8429,167936.0774297,0
+MBWM.US,D,20070119,000000,20.7477,20.8361,20.6388,20.6758,71577.658724238,0
+MBWM.US,D,20070122,000000,20.6758,20.8429,20.6582,20.6758,84755.65224051,0
+MBWM.US,D,20070123,000000,20.6855,20.7924,20.6388,20.6651,42812.016724867,0
+MBWM.US,D,20070124,000000,20.6582,20.7534,20.5145,20.7534,59873.032378117,0
+MBWM.US,D,20070125,000000,20.6855,20.7477,20.5961,20.6582,54653.485133579,0
+MBWM.US,D,20070126,000000,20.6855,20.7477,20.5269,20.7282,63398.001599444,0
+MBWM.US,D,20070129,000000,20.5737,21.3357,20.5737,21.3288,154667.54179682,0
+MBWM.US,D,20070130,000000,21.2763,21.5971,21.2706,21.569,72575.679782232,0
+MBWM.US,D,20070131,000000,21.5008,21.6982,21.3863,21.4659,58685.695985412,0
+MBWM.US,D,20070201,000000,21.5008,21.6923,21.3211,21.4174,33131.212462327,0
+MBWM.US,D,20070202,000000,21.4174,21.5008,20.9897,21.4717,38783.921423789,0
+MBWM.US,D,20070205,000000,21.5203,21.5203,21.1083,21.2589,38446.44626191,0
+MBWM.US,D,20070206,000000,21.2375,21.3863,21.0052,21.0052,41446.682762024,0
+MBWM.US,D,20070207,000000,21.288,21.4941,21.1724,21.2813,40576.243777423,0
+MBWM.US,D,20070208,000000,21.2656,21.5008,21.2462,21.3027,24900.1109531,0
+MBWM.US,D,20070209,000000,21.2462,21.3746,20.9158,20.943,26841.62202159,0
+MBWM.US,D,20070212,000000,20.9557,21.1539,20.8953,21.1432,29489.978932183,0
+MBWM.US,D,20070213,000000,21.1539,21.3746,20.9975,21.0266,31987.089352545,0
+MBWM.US,D,20070214,000000,20.9897,21.3676,20.9712,21.218,39094.645505762,0
+MBWM.US,D,20070215,000000,21.218,21.2813,21.218,21.218,23254.919538943,0
+MBWM.US,D,20070216,000000,21.2123,21.3357,21.1976,21.2763,19426.428449464,0
+MBWM.US,D,20070220,000000,21.218,21.6292,21.218,21.5932,26966.117431917,0
+MBWM.US,D,20070221,000000,21.4883,21.7216,21.3425,21.7157,33937.860410232,0
+MBWM.US,D,20070222,000000,21.7216,21.7216,21.2763,21.5008,26069.9562551,0
+MBWM.US,D,20070223,000000,21.3863,21.4251,21.1608,21.2123,62717.906837243,0
+MBWM.US,D,20070226,000000,21.1724,21.288,21.1724,21.288,67122.575032369,0
+MBWM.US,D,20070227,000000,21.1539,21.5416,21.0635,21.0635,71092.023735193,0
+MBWM.US,D,20070228,000000,21.0635,21.218,20.8759,20.8818,82883.076647161,0
+MBWM.US,D,20070301,000000,20.8312,21.081,20.4435,20.9712,87773.379831331,0
+MBWM.US,D,20070302,000000,20.7282,20.9032,20.2559,20.2636,53795.392801242,0
+MBWM.US,D,20070305,000000,20.2481,20.457,20.2412,20.284,37568.80506349,0
+MBWM.US,D,20070306,000000,20.4522,20.8516,20.2957,20.7748,38548.306143087,0
+MBWM.US,D,20070307,000000,20.8001,20.8516,20.3803,20.4707,52760.331786457,0
+MBWM.US,D,20070308,000000,20.5902,20.6048,20.2714,20.3452,35691.085031697,0
+MBWM.US,D,20070309,000000,20.5737,20.5737,20.2714,20.4814,39380.676283208,0
+MBWM.US,D,20070312,000000,20.3395,20.3725,20.1003,20.3395,39953.766725787,0
+MBWM.US,D,20070313,000000,20.1401,20.1401,19.6153,19.6765,79670.889283186,0
+MBWM.US,D,20070314,000000,19.6153,19.7854,18.9185,19.3908,157268.56987373,0
+MBWM.US,D,20070315,000000,19.3024,19.8642,19.3024,19.8272,103495.81260164,0
+MBWM.US,D,20070316,000000,19.733,19.8943,19.3267,19.4376,113458.53209088,0
+MBWM.US,D,20070319,000000,19.5202,19.6882,19.5202,19.6825,82522.965956132,0
+MBWM.US,D,20070320,000000,19.5911,19.6825,19.4919,19.6825,29370.627960299,0
+MBWM.US,D,20070321,000000,19.7475,20.4231,19.6561,20.4231,61033.617690918,0
+MBWM.US,D,20070322,000000,20.4707,20.5902,20.2636,20.5269,51312.686808521,0
+MBWM.US,D,20070323,000000,20.5269,20.5961,20.3395,20.3841,66666.777786295,0
+MBWM.US,D,20070326,000000,20.4308,20.7098,20.4308,20.5805,49208.611485225,0
+MBWM.US,D,20070327,000000,20.4941,20.5145,19.6377,19.7067,49916.486215018,0
+MBWM.US,D,20070328,000000,19.7475,20.0294,19.7067,19.8272,133252.27344518,0
+MBWM.US,D,20070329,000000,19.9206,20.0877,19.7747,20.0877,41629.824770604,0
+MBWM.US,D,20070330,000000,20.1003,20.2345,19.766,19.973,26401.258090846,0
+MBWM.US,D,20070402,000000,19.8564,19.9905,19.6231,19.7923,33749.573963208,0
+MBWM.US,D,20070403,000000,19.8642,20.2957,19.8642,20.1694,55493.05748752,0
+MBWM.US,D,20070404,000000,20.1401,20.2296,19.7592,20.1401,62729.224601819,0
+MBWM.US,D,20070405,000000,20.0245,20.0294,19.8156,19.8642,29125.7526904,0
+MBWM.US,D,20070409,000000,19.7923,19.8564,19.6027,19.6941,125144.6384586,0
+MBWM.US,D,20070410,000000,19.5852,19.6941,19.3024,19.3073,65624.514557689,0
+MBWM.US,D,20070411,000000,19.3073,19.6765,19.0185,19.1391,234267.43782949,0
+MBWM.US,D,20070412,000000,18.7572,19.0575,18.621,19.0351,89229.255910775,0
+MBWM.US,D,20070413,000000,18.798,19.0031,18.5792,18.97,67139.037235388,0
+MBWM.US,D,20070416,000000,19.0623,19.3413,19.0623,19.2869,61457.519418643,0
+MBWM.US,D,20070417,000000,19.2606,19.2606,18.7086,18.9632,102643.89359543,0
+MBWM.US,D,20070418,000000,18.9583,19.1673,18.8495,18.8495,39358.040754058,0
+MBWM.US,D,20070419,000000,18.6163,18.8816,18.4821,18.5657,107475.55018135,0
+MBWM.US,D,20070420,000000,18.8427,18.8427,18.3908,18.4363,73871.049382246,0
+MBWM.US,D,20070423,000000,18.3761,18.4821,17.7639,17.8688,77019.445709525,0
+MBWM.US,D,20070424,000000,17.8552,18.1147,17.621,17.6277,88969.976213234,0
+MBWM.US,D,20070425,000000,17.6686,17.967,17.4674,17.9048,103608.99024739,0
+MBWM.US,D,20070426,000000,17.9291,17.9767,17.7114,17.792,117309.6587095,0
+MBWM.US,D,20070427,000000,17.7775,18.0749,17.5521,17.6745,49534.768882528,0
+MBWM.US,D,20070430,000000,17.6608,17.9222,17.2516,17.4101,65127.56180407,0
+MBWM.US,D,20070501,000000,17.3139,17.4936,17.169,17.169,47811.382004034,0
+MBWM.US,D,20070502,000000,17.1924,18.0749,17.1924,18.0457,87968.868492175,0
+MBWM.US,D,20070503,000000,18.0253,18.1487,18.0097,18.0301,75494.634154941,0
+MBWM.US,D,20070504,000000,18.0389,18.2051,17.8494,17.9991,64544.182484603,0
+MBWM.US,D,20070507,000000,17.8921,18.0671,17.6608,17.7366,43678.340158713,0
+MBWM.US,D,20070508,000000,17.6608,17.8134,17.4752,17.6813,32928.521587663,0
+MBWM.US,D,20070509,000000,17.6277,18.1487,17.6277,18.0895,107183.34607778,0
+MBWM.US,D,20070510,000000,17.8999,18.1487,17.8999,17.9854,198755.37925562,0
+MBWM.US,D,20070511,000000,18.0895,18.3441,17.9854,18.0593,54728.59393485,0
+MBWM.US,D,20070514,000000,18.1186,18.176,17.8552,17.8834,56413.911968865,0
+MBWM.US,D,20070515,000000,17.9369,18.1099,17.6608,17.7843,59834.963533637,0
+MBWM.US,D,20070516,000000,17.7366,17.9048,17.6161,17.9048,127026.47404114,0
+MBWM.US,D,20070517,000000,17.9932,17.9932,17.5325,17.6608,31665.047505996,0
+MBWM.US,D,20070518,000000,17.6813,17.8202,17.4528,17.7366,26876.604203003,0
+MBWM.US,D,20070521,000000,17.6929,18.1487,17.6929,18.1487,115369.17652871,0
+MBWM.US,D,20070522,000000,18.1099,18.4889,18.0097,18.4015,98634.318272756,0
+MBWM.US,D,20070523,000000,18.4744,18.7202,18.3761,18.5045,123825.60444175,0
+MBWM.US,D,20070524,000000,18.5268,18.5792,18.0253,18.1439,56232.827735662,0
+MBWM.US,D,20070525,000000,17.9456,18.0301,17.5685,17.621,40049.453280833,0
+MBWM.US,D,20070529,000000,17.7241,18.1623,17.7181,18.0389,43565.162512961,0
+MBWM.US,D,20070530,000000,17.9155,18.2235,17.9155,18.1623,67027.917365013,0
+MBWM.US,D,20070531,000000,18.2712,18.2712,17.6997,17.7522,83588.893601577,0
+MBWM.US,D,20070601,000000,17.8688,18.0457,17.7775,17.9592,37437.107439341,0
+MBWM.US,D,20070604,000000,17.757,17.9456,17.5325,17.5618,75170.534533016,0
+MBWM.US,D,20070605,000000,17.4752,17.827,17.4752,17.6608,64249.920605648,0
+MBWM.US,D,20070606,000000,17.5461,17.6608,17.3517,17.621,61444.143878691,0
+MBWM.US,D,20070607,000000,17.5325,17.7114,17.3761,17.5199,67935.396306405,0
+MBWM.US,D,20070608,000000,17.6337,18.0204,17.5831,17.9048,87675.635500909,0
+MBWM.US,D,20070611,000000,17.8202,18.2372,17.7706,17.9155,101463.75941655,0
+MBWM.US,D,20070612,000000,17.7775,17.8756,17.5889,17.5889,190613.7909753,0
+MBWM.US,D,20070613,000000,17.7775,17.9456,17.6337,17.8834,102496.76265596,0
+MBWM.US,D,20070614,000000,17.9155,18.1439,17.8999,18.0097,84663.052348531,0
+MBWM.US,D,20070615,000000,18.2945,18.4559,17.8494,18.0097,139834.0679895,0
+MBWM.US,D,20070618,000000,17.9155,18.2712,17.9155,18.0097,124786.58554295,0
+MBWM.US,D,20070619,000000,17.9155,18.3217,17.9155,18.1254,40049.453280833,0
+MBWM.US,D,20070620,000000,18.1099,18.1623,17.9991,18.0253,63011.13982851,0
+MBWM.US,D,20070621,000000,17.9369,18.1536,17.8552,18.1439,85718.69111709,0
+MBWM.US,D,20070622,000000,18.1439,18.2439,17.8921,18.0389,1697029.8625742,0
+MBWM.US,D,20070625,000000,17.7522,18.2439,17.7522,17.827,100752.79802369,0
+MBWM.US,D,20070626,000000,17.967,18.0301,17.4995,17.7055,79250.074218526,0
+MBWM.US,D,20070627,000000,17.5889,17.827,17.5073,17.7114,73464.638745228,0
+MBWM.US,D,20070628,000000,17.5257,17.7055,17.5111,17.6745,89138.713794174,0
+MBWM.US,D,20070629,000000,17.5394,17.8037,17.4324,17.4995,43064.094208587,0
+MBWM.US,D,20070702,000000,17.5685,17.6813,17.3567,17.6414,93749.159527029,0
+MBWM.US,D,20070703,000000,17.6161,17.6745,17.4149,17.6337,19746.412520635,0
+MBWM.US,D,20070705,000000,17.6414,17.6929,17.2789,17.2925,47565.477846446,0
+MBWM.US,D,20070706,000000,17.4791,17.5762,17.2118,17.2711,99564.432743299,0
+MBWM.US,D,20070709,000000,17.2118,17.2711,17.0164,17.033,164108.6152279,0
+MBWM.US,D,20070710,000000,17.0164,17.1088,16.859,16.859,108489.00455468,0
+MBWM.US,D,20070711,000000,15.7559,16.3954,14.921,14.9822,538878.89804452,0
+MBWM.US,D,20070712,000000,14.9161,15.4846,14.2737,14.3028,499050.65561675,0
+MBWM.US,D,20070713,000000,14.3028,14.3135,13.916,13.9481,313156.3724693,0
+MBWM.US,D,20070716,000000,14.0327,14.0618,13.1084,13.1521,607390.47145656,0
+MBWM.US,D,20070717,000000,13.1395,13.1521,12.9401,13.0374,336266.21884414,0
+MBWM.US,D,20070718,000000,12.9284,13.5019,12.9284,13.1268,230743.49749585,0
+MBWM.US,D,20070719,000000,13.1676,13.5272,13.1395,13.257,187828.59200212,0
+MBWM.US,D,20070720,000000,13.1521,13.3669,13.016,13.2299,220062.61439994,0
+MBWM.US,D,20070723,000000,13.2192,13.4592,13.2192,13.3358,143069.91977031,0
+MBWM.US,D,20070724,000000,13.3358,13.6818,13.3279,13.4699,429449.49014241,0
+MBWM.US,D,20070725,000000,13.5613,13.7858,13.3581,13.4028,240592.01045163,0
+MBWM.US,D,20070726,000000,13.3358,13.5651,13.2755,13.5078,310108.8071355,0
+MBWM.US,D,20070727,000000,13.5195,13.5787,13.1579,13.3853,162157.84417022,0
+MBWM.US,D,20070730,000000,13.4437,13.5544,13.224,13.398,128444.28127611,0
+MBWM.US,D,20070731,000000,13.4971,13.5613,13.2444,13.2628,93258.380099542,0
+MBWM.US,D,20070801,000000,13.2366,13.4358,13.1084,13.2055,236450.7375048,0
+MBWM.US,D,20070802,000000,13.3008,13.5272,13.1014,13.1521,193865.07607145,0
+MBWM.US,D,20070803,000000,13.187,13.675,13.1014,13.257,196394.08201016,0
+MBWM.US,D,20070806,000000,13.3581,13.7391,12.9284,13.6439,157309.72538128,0
+MBWM.US,D,20070807,000000,13.6138,13.6818,12.8518,13.121,201081.69431966,0
+MBWM.US,D,20070808,000000,13.1676,13.8597,12.8245,13.5272,528483.01683836,0
+MBWM.US,D,20070809,000000,13.4437,13.8839,13.3279,13.7313,211594.86872232,0
+MBWM.US,D,20070810,000000,13.5476,13.6876,13.2444,13.5019,102038.90763451,0
+MBWM.US,D,20070813,000000,13.916,13.916,13.6195,13.7109,100606.6959719,0
+MBWM.US,D,20070814,000000,13.7994,13.8189,13.606,13.6818,85229.969464979,0
+MBWM.US,D,20070815,000000,13.6254,14.0958,13.5613,13.606,197839.66921271,0
+MBWM.US,D,20070816,000000,13.2133,13.9598,13.2133,13.9023,127141.70946228,0
+MBWM.US,D,20070817,000000,14.1609,14.3135,13.361,14.088,111915.2005579,0
+MBWM.US,D,20070820,000000,14.2057,14.2114,13.7858,13.8499,42519.812621289,0
+MBWM.US,D,20070821,000000,14.1833,14.1833,13.811,13.9859,146363.38926169,0
+MBWM.US,D,20070822,000000,14.0735,14.0735,13.7683,14.0531,203883.35549586,0
+MBWM.US,D,20070823,000000,14.1104,14.676,14.1104,14.437,117320.97647408,0
+MBWM.US,D,20070824,000000,14.5439,14.7567,14.2971,14.502,50537.934378965,0
+MBWM.US,D,20070827,000000,14.5176,14.5293,14.4146,14.437,66957.953002185,0
+MBWM.US,D,20070828,000000,14.3086,14.4622,13.9528,14.3533,82282.206236987,0
+MBWM.US,D,20070829,000000,14.4146,14.5176,14.3135,14.3533,114148.91572996,0
+MBWM.US,D,20070830,000000,14.3349,14.4699,14.2251,14.3349,53022.698147063,0
+MBWM.US,D,20070831,000000,14.7616,14.7616,14.3942,14.5099,48987.400632164,0
+MBWM.US,D,20070904,000000,14.5244,14.5293,14.3028,14.5244,40754.24134756,0
+MBWM.US,D,20070905,000000,14.4826,14.5293,14.3757,14.4272,39073.0388643,0
+MBWM.US,D,20070906,000000,14.5099,14.5653,14.2455,14.5293,53279.920069227,0
+MBWM.US,D,20070907,000000,14.4564,14.5293,14.0016,14.1036,158831.4502728,0
+MBWM.US,D,20070910,000000,14.2057,14.572,13.9665,14.1492,114551.21081622,0
+MBWM.US,D,20070911,000000,14.2854,14.4826,14.1979,14.2542,49890.764022802,0
+MBWM.US,D,20070912,000000,14.3135,14.3135,13.9705,14.1784,26446.529149147,0
+MBWM.US,D,20070913,000000,14.2183,14.5099,13.9859,14.1162,31755.589622598,0
+MBWM.US,D,20070914,000000,14.1308,14.2299,13.8839,14.1979,14902.409282456,0
+MBWM.US,D,20070917,000000,14.2057,14.2737,13.9344,14.0676,27031.966243991,0
+MBWM.US,D,20070918,000000,14.1366,14.5293,14.0676,14.502,64839.473251247,0
+MBWM.US,D,20070919,000000,14.4758,14.8306,14.3533,14.8179,100692.09365006,0
+MBWM.US,D,20070920,000000,14.6887,14.8801,14.367,14.7858,32879.134978607,0
+MBWM.US,D,20070921,000000,14.7821,14.8256,13.8888,14.1104,59311.259700112,0
+MBWM.US,D,20070924,000000,14.1445,14.1445,13.8888,14.0016,56268.838804765,0
+MBWM.US,D,20070925,000000,13.916,13.9665,13.7478,13.9421,50089.339346713,0
+MBWM.US,D,20070926,000000,13.916,14.1979,13.8839,13.9705,41759.464619374,0
+MBWM.US,D,20070927,000000,13.9421,14.0569,13.8189,14.0569,15004.269163633,0
+MBWM.US,D,20070928,000000,14.0113,14.02,13.8189,13.8597,58070.421147596,0
+MBWM.US,D,20071001,000000,13.8431,14.1726,13.8431,13.9947,41218.269695143,0
+MBWM.US,D,20071002,000000,14.0394,14.4204,14.0113,14.264,44137.224067853,0
+MBWM.US,D,20071003,000000,14.6158,14.6158,14.1308,14.1308,40077.233248426,0
+MBWM.US,D,20071004,000000,14.088,14.6576,14.088,14.2921,20893.622293484,0
+MBWM.US,D,20071005,000000,14.2057,14.3213,13.4835,13.5613,155982.46026291,0
+MBWM.US,D,20071008,000000,13.5272,13.8839,13.3192,13.5924,134827.50049652,0
+MBWM.US,D,20071009,000000,13.5787,13.606,13.3436,13.4291,80441.526161987,0
+MBWM.US,D,20071010,000000,13.0763,13.0763,12.8518,12.9401,194620.27963492,0
+MBWM.US,D,20071011,000000,12.9284,13.1997,12.9284,13.1395,97770.052614287,0
+MBWM.US,D,20071012,000000,13.187,13.2444,12.9976,13.0248,120636.05260692,0
+MBWM.US,D,20071015,000000,12.9284,13.0034,12.8751,12.9284,74749.719468356,0
+MBWM.US,D,20071016,000000,12.8867,12.948,12.8867,12.914,68353.124707998,0
+MBWM.US,D,20071017,000000,13.1335,13.257,12.8936,12.9782,72827.757265952,0
+MBWM.US,D,20071018,000000,12.9284,13.0452,12.8867,12.9071,82981.849865272,0
+MBWM.US,D,20071019,000000,12.8819,12.948,12.8819,12.9227,70848.177352983,0
+MBWM.US,D,20071022,000000,12.8819,13.1014,12.8566,12.948,40110.157654463,0
+MBWM.US,D,20071023,000000,12.9976,13.0374,12.7235,12.7429,187305.91705628,0
+MBWM.US,D,20071024,000000,12.7156,12.7847,12.3979,12.6865,61178.690855018,0
+MBWM.US,D,20071025,000000,12.6564,12.8187,12.5106,12.5106,32544.746479795,0
+MBWM.US,D,20071026,000000,12.5719,12.844,12.077,12.2774,93065.978101764,0
+MBWM.US,D,20071029,000000,12.2423,12.7604,11.8934,11.9284,94081.490250465,0
+MBWM.US,D,20071030,000000,11.9653,12.0412,11.804,11.9129,93302.622270154,0
+MBWM.US,D,20071031,000000,11.9653,11.9653,11.737,11.8361,73602.509695508,0
+MBWM.US,D,20071101,000000,11.8488,11.8692,11.3317,11.4307,112794.89953169,0
+MBWM.US,D,20071102,000000,11.3374,11.5212,10.9663,11.0994,86688.93220749,0
+MBWM.US,D,20071105,000000,11.0489,11.3132,11.0245,11.2219,28812.970833049,0
+MBWM.US,D,20071106,000000,11.2276,11.3132,11.0857,11.1111,83968.55315869,0
+MBWM.US,D,20071107,000000,11.0643,11.1519,10.7572,10.8477,33836.000529055,0
+MBWM.US,D,20071108,000000,10.8933,11.1111,10.8933,11.0857,40663.699230958,0
+MBWM.US,D,20071109,000000,10.8477,11.2957,10.8477,11.144,48693.138753209,0
+MBWM.US,D,20071112,000000,11.2345,11.3006,11.0703,11.2899,51921.788320204,0
+MBWM.US,D,20071113,000000,11.3006,11.4473,11.1392,11.423,27769.678716755,0
+MBWM.US,D,20071114,000000,11.4163,11.5707,11.0031,11.0489,39360.098529435,0
+MBWM.US,D,20071115,000000,11.0031,11.4473,10.9108,11.0703,43154.636325189,0
+MBWM.US,D,20071116,000000,11.0489,11.1032,10.5405,10.8477,66914.739719261,0
+MBWM.US,D,20071119,000000,10.8681,10.8933,10.2518,10.7378,105260.35498769,0
+MBWM.US,D,20071120,000000,10.7495,11.0566,10.6824,11.0566,25898.132011094,0
+MBWM.US,D,20071121,000000,11.0091,11.4813,11.0091,11.2821,52824.122823153,0
+MBWM.US,D,20071123,000000,11.1654,11.6106,11.1392,11.5319,17654.683849603,0
+MBWM.US,D,20071126,000000,11.247,11.4813,11.0857,11.1256,78220.157642184,0
+MBWM.US,D,20071127,000000,11.1256,11.5066,11.1256,11.247,75672.631725079,0
+MBWM.US,D,20071128,000000,11.1577,11.9867,11.1577,11.3317,64651.186804223,0
+MBWM.US,D,20071129,000000,11.3909,11.5503,11.2159,11.4551,23631.492432991,0
+MBWM.US,D,20071130,000000,11.5066,11.5582,11.0643,11.0643,132215.15465502,0
+MBWM.US,D,20071203,000000,11.0031,11.3064,10.9904,11.0857,31812.178445474,0
+MBWM.US,D,20071204,000000,11.1918,11.1918,10.7835,10.8175,44715.458948876,0
+MBWM.US,D,20071205,000000,10.8622,11.0031,10.7572,10.9468,41734.771314847,0
+MBWM.US,D,20071206,000000,10.976,11.1577,10.905,10.9468,34692.035086015,0
+MBWM.US,D,20071207,000000,10.8749,11.1392,10.7971,10.905,72670.337449588,0
+MBWM.US,D,20071210,000000,10.9468,11.1975,10.9468,11.1975,33983.131468533,0
+MBWM.US,D,20071211,000000,10.9536,11.2025,10.731,10.9322,39082.298853498,0
+MBWM.US,D,20071212,000000,10.976,10.976,10.3297,10.3996,70221.584750593,0
+MBWM.US,D,20071213,000000,10.3558,10.4841,10.3297,10.4589,38210.830981209,0
+MBWM.US,D,20071214,000000,10.5473,10.5473,10.0458,10.073,66782.013207424,0
+MBWM.US,D,20071217,000000,10.1002,10.2966,10.0516,10.2042,25218.037248894,0
+MBWM.US,D,20071218,000000,10.211,10.2324,9.95831,10.1079,64285.931674751,0
+MBWM.US,D,20071219,000000,10.0662,10.1079,9.36254,9.46556,129888.83959098,0
+MBWM.US,D,20071220,000000,9.50832,9.68425,9.35574,9.68425,198575.3239101,0
+MBWM.US,D,20071221,000000,9.68425,9.80865,9.55595,9.78241,192465.78881487,0
+MBWM.US,D,20071224,000000,9.76394,10.0031,9.76394,10.0031,70569.348789358,0
+MBWM.US,D,20071226,000000,9.87964,10.1828,9.36254,10.1478,80520.750514013,0
+MBWM.US,D,20071227,000000,10.0342,10.314,10.0342,10.1906,99347.337440993,0
+MBWM.US,D,20071228,000000,10.3354,10.7174,10.2324,10.3354,122105.30422631,0
+MBWM.US,D,20071231,000000,10.1711,10.7232,9.78241,10.0088,89794.115251846,0
+MBWM.US,D,20080102,000000,9.95831,10.453,9.95831,10.073,84662.023460843,0
+MBWM.US,D,20080103,000000,10.1771,10.2217,10.0088,10.0088,35026.423584827,0
+MBWM.US,D,20080104,000000,10.0088,10.1002,9.26048,9.26632,94947.81368431,0
+MBWM.US,D,20080107,000000,9.39655,9.71243,9.3499,9.69105,53046.362563902,0
+MBWM.US,D,20080108,000000,9.82616,9.82616,8.58257,8.68462,111073.57042858,0
+MBWM.US,D,20080109,000000,8.25328,8.25328,6.57972,7.40596,461635.15481887,0
+MBWM.US,D,20080110,000000,7.42608,7.69686,7.24393,7.4772,245073.84522341,0
+MBWM.US,D,20080111,000000,7.54766,8.40111,7.46573,8.08484,159115.42327487,0
+MBWM.US,D,20080114,000000,8.08484,8.09078,7.50247,7.74263,92968.233771342,0
+MBWM.US,D,20080115,000000,7.71667,7.85771,7.42608,7.70425,86490.35688358,0
+MBWM.US,D,20080116,000000,7.54766,8.24628,7.54766,8.02012,73361.749976363,0
+MBWM.US,D,20080117,000000,7.98698,8.05753,7.67061,7.84604,101687.02804499,0
+MBWM.US,D,20080118,000000,7.85771,7.98698,7.47195,7.96268,85851.417628926,0
+MBWM.US,D,20080122,000000,7.63825,8.24045,7.53601,8.06473,103828.14332508,0
+MBWM.US,D,20080123,000000,8.06473,8.98747,8.06473,8.8273,169779.84416776,0
+MBWM.US,D,20080124,000000,8.99418,9.05754,8.62194,8.70542,159206.99427915,0
+MBWM.US,D,20080125,000000,8.83177,9.1251,8.74935,8.75576,88834.163038332,0
+MBWM.US,D,20080128,000000,8.71815,9.22064,8.71815,9.22064,133031.06259213,0
+MBWM.US,D,20080129,000000,9.11081,9.40725,8.80165,9.06513,86715.683287395,0
+MBWM.US,D,20080130,000000,9.1424,9.22064,8.96823,9.0282,107160.71054862,0
+MBWM.US,D,20080131,000000,9.03393,9.27507,8.93548,9.16951,110933.64170292,0
+MBWM.US,D,20080201,000000,9.07358,9.29256,9.04986,9.15095,50836.311808675,0
+MBWM.US,D,20080204,000000,9.27507,9.62981,9.26632,9.42669,143811.74779384,0
+MBWM.US,D,20080205,000000,9.53068,9.61718,9.21295,9.41405,79697.64036309,0
+MBWM.US,D,20080206,000000,9.35574,9.36254,8.7823,9.1424,113423.54990946,0
+MBWM.US,D,20080207,000000,8.99418,9.64149,8.97494,9.54235,88017.226213541,0
+MBWM.US,D,20080208,000000,9.50055,9.55595,9.03859,9.19652,86444.05693759,0
+MBWM.US,D,20080211,000000,9.13092,9.51222,9.13092,9.23424,62600.613640738,0
+MBWM.US,D,20080212,000000,8.89222,9.53748,8.89222,9.25368,42818.190050999,0
+MBWM.US,D,20080213,000000,9.29256,9.91749,9.29256,9.79019,70168.082590783,0
+MBWM.US,D,20080214,000000,9.7066,9.75229,9.15561,9.23424,38078.104469373,0
+MBWM.US,D,20080215,000000,9.21295,9.49375,8.88104,8.92886,63743.707862831,0
+MBWM.US,D,20080219,000000,9.10605,9.43932,9.07358,9.24008,28510.477852585,0
+MBWM.US,D,20080220,000000,9.16951,9.50832,9.00175,9.26632,17334.699778432,0
+MBWM.US,D,20080221,000000,9.35574,9.62399,9.02353,9.07358,43079.527523917,0
+MBWM.US,D,20080222,000000,9.20227,9.20227,8.74935,8.96366,29890.216243069,0
+MBWM.US,D,20080225,000000,9.03859,9.19652,8.98135,9.16184,110773.13522349,0
+MBWM.US,D,20080226,000000,9.27798,9.58803,9.07358,9.56762,201070.37655509,0
+MBWM.US,D,20080227,000000,9.49375,9.52485,9.0282,9.0869,87521.302347611,0
+MBWM.US,D,20080228,000000,8.98747,9.08029,8.71815,8.76121,119567.03829841,0
+MBWM.US,D,20080229,000000,8.79436,8.97494,8.68462,8.71815,85071.520760927,0
+MBWM.US,D,20080303,000000,8.71815,8.94306,8.32238,8.32238,72845.248356659,0
+MBWM.US,D,20080304,000000,8.34153,8.54223,7.9238,8.20002,63844.538856319,0
+MBWM.US,D,20080305,000000,8.16124,8.55467,8.12382,8.24628,36348.544264747,0
+MBWM.US,D,20080306,000000,8.1421,8.24628,7.91622,7.94868,41406.556142167,0
+MBWM.US,D,20080307,000000,7.80017,8.09709,7.71667,8.05753,41622.622556784,0
+MBWM.US,D,20080310,000000,8.07172,8.23316,7.33511,7.50247,80046.433289544,0
+MBWM.US,D,20080311,000000,7.71667,7.78093,7.43308,7.77422,54154.474604582,0
+MBWM.US,D,20080312,000000,7.65846,7.72942,7.4772,7.50948,98934.753477842,0
+MBWM.US,D,20080313,000000,7.61959,7.66469,7.3423,7.52269,51152.180329091,0
+MBWM.US,D,20080314,000000,7.51578,7.75575,7.01272,7.12265,63898.041016129,0
+MBWM.US,D,20080317,000000,7.00669,7.65195,6.74806,6.78684,123033.36092148,0
+MBWM.US,D,20080318,000000,6.98696,7.42608,6.98696,7.24393,48344.345826756,0
+MBWM.US,D,20080319,000000,7.90388,8.39489,7.72942,8.01515,183336.46835346,0
+MBWM.US,D,20080320,000000,7.94207,8.07172,7.94207,7.98698,62833.142258373,0
+MBWM.US,D,20080324,000000,7.94207,8.13723,7.91058,7.97443,133715.27290508,0
+MBWM.US,D,20080325,000000,8.05753,8.07172,7.94868,8.02012,58109.518879766,0
+MBWM.US,D,20080326,000000,8.05753,8.06473,7.94868,8.0276,18409.887413075,0
+MBWM.US,D,20080327,000000,8.05238,8.104,7.94207,7.96783,33129.15468695,0
+MBWM.US,D,20080328,000000,7.74263,7.74263,6.67002,6.98696,165273.31609146,0
+MBWM.US,D,20080331,000000,7.00669,7.22654,6.66429,6.66429,112752.71513645,0
+MBWM.US,D,20080401,000000,6.67002,7.14072,6.67002,6.85759,70958.268335668,0
+MBWM.US,D,20080402,000000,6.89006,6.93467,6.6185,6.63794,82454.030480993,0
+MBWM.US,D,20080403,000000,6.6185,6.77352,6.37961,6.45727,151305.1368303,0
+MBWM.US,D,20080404,000000,6.48293,6.7673,6.45727,6.45727,96479.827452715,0
+MBWM.US,D,20080407,000000,6.45727,6.70919,6.45727,6.67711,148209.21377514,0
+MBWM.US,D,20080408,000000,6.66429,7.36155,6.64485,7.36155,74205.437881058,0
+MBWM.US,D,20080409,000000,7.33064,7.33064,6.65087,7.00669,241631.18701718,0
+MBWM.US,D,20080410,000000,7.03158,7.03158,6.34754,6.50207,146427.18029839,0
+MBWM.US,D,20080411,000000,6.48923,6.83174,6.4768,6.63794,384740.20451967,0
+MBWM.US,D,20080414,000000,6.65748,6.71589,6.48923,6.56719,33172.367969873,0
+MBWM.US,D,20080415,000000,6.6119,6.77352,6.54785,6.72853,44703.112296612,0
+MBWM.US,D,20080416,000000,6.76089,6.83174,6.65087,6.66429,24423.735953254,0
+MBWM.US,D,20080417,000000,6.65087,6.85137,6.65087,6.81882,88844.451915219,0
+MBWM.US,D,20080418,000000,6.92894,6.92894,6.53492,6.53492,51161.440318289,0
+MBWM.US,D,20080421,000000,6.55436,6.64485,6.52151,6.52851,14903.438170144,0
+MBWM.US,D,20080422,000000,6.52151,6.53492,6.30225,6.52851,57071.371201914,0
+MBWM.US,D,20080423,000000,6.51559,6.56719,6.50207,6.50207,28215.187085942,0
+MBWM.US,D,20080424,000000,6.50887,6.68286,6.4699,6.54104,84049.835286094,0
+MBWM.US,D,20080425,000000,6.58672,6.58672,6.4768,6.4768,32898.683844692,0
+MBWM.US,D,20080428,000000,6.6185,6.65087,6.44473,6.44473,69974.651705316,0
+MBWM.US,D,20080429,000000,6.52151,6.6119,6.43122,6.48923,35161.207872041,0
+MBWM.US,D,20080430,000000,6.51559,6.55436,6.33461,6.43122,20565.407120804,0
+MBWM.US,D,20080501,000000,6.46407,6.68286,6.45056,6.54104,37765.322612022,0
+MBWM.US,D,20080502,000000,6.63794,6.85759,6.43792,6.46407,38609.010516718,0
+MBWM.US,D,20080505,000000,6.52851,6.6119,6.41168,6.56719,45560.17574126,0
+MBWM.US,D,20080506,000000,6.56058,6.70247,6.4253,6.65087,206686.04555976,0
+MBWM.US,D,20080507,000000,6.60597,6.64485,6.4699,6.50887,201925.38222436,0
+MBWM.US,D,20080508,000000,6.54104,6.7539,6.31507,6.33461,118584.45055575,0
+MBWM.US,D,20080509,000000,6.29593,6.56719,6.29593,6.45727,46752.656572409,0
+MBWM.US,D,20080512,000000,6.48923,6.5739,6.3414,6.39895,104936.25536576,0
+MBWM.US,D,20080513,000000,6.63163,6.64485,6.37961,6.4768,35690.056144009,0
+MBWM.US,D,20080514,000000,6.4699,6.56719,6.41848,6.45056,49470.977845831,0
+MBWM.US,D,20080515,000000,6.45727,6.78684,6.45727,6.64485,48540.863375289,0
+MBWM.US,D,20080516,000000,6.41848,6.50207,6.25074,6.40586,34031.489189899,0
+MBWM.US,D,20080519,000000,6.4253,6.48923,6.15364,6.16647,26770.628771072,0
+MBWM.US,D,20080520,000000,6.16647,6.30225,6.00522,6.05051,66125.582862064,0
+MBWM.US,D,20080521,000000,5.97305,6.06344,5.86342,5.97305,29659.74540081,0
+MBWM.US,D,20080522,000000,5.88257,5.88257,5.65649,5.66291,61653.008079487,0
+MBWM.US,D,20080523,000000,5.65009,5.71481,5.55289,5.65009,81331.514012672,0
+MBWM.US,D,20080527,000000,5.66933,5.79228,5.5598,5.65009,122946.93435563,0
+MBWM.US,D,20080528,000000,5.65009,5.97937,5.476,5.476,121465.33608398,0
+MBWM.US,D,20080529,000000,5.45638,5.7082,5.0367,5.31418,241186.70753568,0
+MBWM.US,D,20080530,000000,5.3274,5.48232,5.30145,5.43091,44345.05938096,0
+MBWM.US,D,20080602,000000,5.13982,5.44996,5.1337,5.43091,79594.751594225,0
+MBWM.US,D,20080603,000000,5.42382,5.48855,5.12078,5.19813,46839.083138256,0
+MBWM.US,D,20080604,000000,5.21107,5.30145,5.18531,5.19173,63844.538856319,0
+MBWM.US,D,20080605,000000,5.22399,5.58526,5.14653,5.19813,52798.400630936,0
+MBWM.US,D,20080606,000000,5.22399,5.22399,5.10766,5.1337,23248.746212811,0
+MBWM.US,D,20080609,000000,5.15294,5.16587,4.84271,4.84271,43765.795612248,0
+MBWM.US,D,20080610,000000,4.99131,5.39183,4.84271,4.88188,111843.17841968,0
+MBWM.US,D,20080611,000000,4.92698,4.92698,4.7009,4.84271,72519.090959356,0
+MBWM.US,D,20080612,000000,4.82997,4.92698,4.74619,4.7912,130103.87711791,0
+MBWM.US,D,20080613,000000,4.78488,5.06256,4.75261,4.90102,39844.70463079,0
+MBWM.US,D,20080616,000000,4.82997,5.15294,4.82997,5.1268,30394.371210509,0
+MBWM.US,D,20080617,000000,5.10134,5.25616,5.08821,5.16587,50554.396581984,0
+MBWM.US,D,20080618,000000,5.09462,5.1787,5.00424,5.15294,30182.420346647,0
+MBWM.US,D,20080619,000000,5.22399,5.6113,5.22399,5.52743,65279.83718199,0
+MBWM.US,D,20080620,000000,5.51431,5.53374,5.17238,5.20475,136540.59849813,0
+MBWM.US,D,20080623,000000,5.19813,5.29524,4.86875,5.00424,86907.056397484,0
+MBWM.US,D,20080624,000000,5.01717,5.32079,5.01717,5.21728,72894.634965715,0
+MBWM.US,D,20080625,000000,5.28202,5.63065,5.1787,5.1787,77950.589067757,0
+MBWM.US,D,20080626,000000,5.17238,5.3274,5.09462,5.12078,74412.244306478,0
+MBWM.US,D,20080627,000000,5.20475,5.30145,4.77837,4.80422,112633.36416458,0
+MBWM.US,D,20080630,000000,4.77837,4.7912,4.58465,4.63636,35456.498638684,0
+MBWM.US,D,20080701,000000,4.62985,4.66212,4.16519,4.22952,163543.75588683,0
+MBWM.US,D,20080702,000000,4.29366,4.50729,4.29366,4.4103,162471.65491525,0
+MBWM.US,D,20080703,000000,4.39747,4.39747,4.30708,4.31991,1394.1428181253,0
+MBWM.US,D,20080707,000000,4.32642,4.32642,3.97788,4.09394,98166.174374418,0
+MBWM.US,D,20080708,000000,4.06789,4.22311,3.97788,4.22311,102139.738628,0
+MBWM.US,D,20080709,000000,4.24245,4.24245,4.00345,4.07469,104824.1066077,0
+MBWM.US,D,20080710,000000,4.10046,4.14565,3.93249,4.0294,84351.29937887,0
+MBWM.US,D,20080711,000000,3.94542,3.98391,3.8354,3.86777,49480.237835029,0
+MBWM.US,D,20080714,000000,3.95826,4.12611,3.71935,3.77106,40821.119047323,0
+MBWM.US,D,20080715,000000,3.6485,3.6485,3.48036,3.48726,51570.937618374,0
+MBWM.US,D,20080716,000000,3.4548,3.4548,3.11229,3.2544,495986.62807993,0
+MBWM.US,D,20080717,000000,3.34487,4.1714,3.32534,4.15177,322469.86382699,0
+MBWM.US,D,20080718,000000,4.04214,5.06897,4.03582,4.96566,211272.82687577,0
+MBWM.US,D,20080721,000000,4.90764,5.0367,4.7009,4.96566,206579.04124013,0
+MBWM.US,D,20080722,000000,4.81725,6.03117,4.72656,5.93427,122767.90789781,0
+MBWM.US,D,20080723,000000,5.97305,6.50887,5.95352,6.2311,135376.92652226,0
+MBWM.US,D,20080724,000000,6.35405,6.51559,6.00522,6.41168,217171.43999482,0
+MBWM.US,D,20080725,000000,6.32809,6.4253,6.13421,6.39321,115123.27237112,0
+MBWM.US,D,20080728,000000,6.43122,6.43122,6.10883,6.14723,69994.200571401,0
+MBWM.US,D,20080729,000000,6.17336,6.41848,6.17336,6.24393,132169.88359672,0
+MBWM.US,D,20080730,000000,6.25074,6.26356,6.13421,6.19912,86161.11282321,0
+MBWM.US,D,20080731,000000,6.25074,6.30225,5.41109,5.7082,238303.76423208,0
+MBWM.US,D,20080801,000000,5.67593,5.9471,5.3274,5.89549,47096.30506042,0
+MBWM.US,D,20080804,000000,5.83727,6.26998,5.65649,5.79859,23724.09232497,0
+MBWM.US,D,20080805,000000,5.85681,6.01153,5.66291,5.84389,44119.732977145,0
+MBWM.US,D,20080806,000000,5.92766,6.11495,5.86954,5.97937,52837.498363106,0
+MBWM.US,D,20080807,000000,5.97305,6.08297,5.86954,5.87615,16768.811549673,0
+MBWM.US,D,20080808,000000,5.91503,6.09561,5.89549,5.95352,31739.12741958,0
+MBWM.US,D,20080811,000000,5.89549,6.30875,5.89549,6.26356,51855.93950813,0
+MBWM.US,D,20080812,000000,6.12146,6.2311,6.08919,6.13421,22786.775640606,0
+MBWM.US,D,20080813,000000,6.10193,6.12808,5.97937,6.00522,6658.9611209646,0
+MBWM.US,D,20080814,000000,6.01153,6.06995,5.92124,5.94078,25807.589894493,0
+MBWM.US,D,20080815,000000,6.00522,6.26998,5.89549,6.16647,13103.913602689,0
+MBWM.US,D,20080818,000000,6.16044,6.18619,5.8502,5.8502,36702.481629643,0
+MBWM.US,D,20080819,000000,5.84389,6.02466,5.7534,5.79859,35578.936273634,0
+MBWM.US,D,20080820,000000,5.85681,5.90852,5.57894,5.62443,26673.913328339,0
+MBWM.US,D,20080821,000000,5.7082,5.74688,5.49554,5.57894,37363.027525759,0
+MBWM.US,D,20080822,000000,5.50818,5.98578,5.476,5.8051,35687.998368631,0
+MBWM.US,D,20080825,000000,5.73396,5.77284,5.52092,5.57252,49368.089076966,0
+MBWM.US,D,20080826,000000,5.53374,5.65009,5.43675,5.53374,16806.880394153,0
+MBWM.US,D,20080827,000000,5.60499,5.61801,5.39825,5.43675,20839.091245986,0
+MBWM.US,D,20080828,000000,5.38543,5.51431,5.35335,5.51431,9942.1417354576,0
+MBWM.US,D,20080829,000000,5.44996,5.7082,5.42382,5.59838,15416.853126782,0
+MBWM.US,D,20080902,000000,5.37269,5.7082,5.24343,5.7082,42448.819370772,0
+MBWM.US,D,20080903,000000,5.72094,5.99259,5.72094,5.81152,39108.021045715,0
+MBWM.US,D,20080904,000000,5.79228,6.05051,5.70149,6.03759,61686.961373213,0
+MBWM.US,D,20080905,000000,5.99881,5.99881,5.82464,5.92124,26546.331254946,0
+MBWM.US,D,20080908,000000,6.24393,6.24393,5.93427,6.22507,52938.329356593,0
+MBWM.US,D,20080909,000000,6.25074,6.25074,5.81152,6.13421,28681.273208901,0
+MBWM.US,D,20080910,000000,6.23771,6.23771,6.16044,6.21828,21574.745943373,0
+MBWM.US,D,20080911,000000,6.04399,6.16647,6.02466,6.08297,8890.6185176538,0
+MBWM.US,D,20080912,000000,5.96022,6.13421,5.96022,6.13421,10290.934661911,0
+MBWM.US,D,20080915,000000,5.88888,6.00522,5.75982,5.84389,36092.351230272,0
+MBWM.US,D,20080916,000000,5.86954,5.86954,5.15926,5.54046,38118.231089231,0
+MBWM.US,D,20080917,000000,5.38543,5.43091,4.70751,4.88188,53828.317207278,0
+MBWM.US,D,20080918,000000,4.90102,5.86342,4.694,5.86342,45104.378495187,0
+MBWM.US,D,20080919,000000,6.17336,6.48923,5.33362,6.32809,141924.76777285,0
+MBWM.US,D,20080922,000000,6.30225,6.32809,4.68807,6.23771,57601.248361571,0
+MBWM.US,D,20080923,000000,5.88257,5.94078,5.55289,5.55289,25527.732443179,0
+MBWM.US,D,20080924,000000,5.56602,6.39321,5.10134,5.10134,26597.775639378,0
+MBWM.US,D,20080925,000000,6.13421,6.13421,4.71383,5.11416,22190.020781187,0
+MBWM.US,D,20080926,000000,5.10134,5.13982,4.694,5.08821,25945.460844772,0
+MBWM.US,D,20080929,000000,5.10134,5.10134,3.23533,4.52012,37590.411704951,0
+MBWM.US,D,20080930,000000,4.73977,5.15926,3.95165,5.15926,39197.534274627,0
+MBWM.US,D,20081001,000000,5.16587,5.16587,4.90764,5.03039,16815.111495663,0
+MBWM.US,D,20081002,000000,5.16587,5.16587,4.96566,5.00424,10910.325050481,0
+MBWM.US,D,20081003,000000,4.91386,5.10766,4.90764,4.92036,8128.2127403617,0
+MBWM.US,D,20081006,000000,4.74619,4.74619,3.80342,4.16519,52360.09447557,0
+MBWM.US,D,20081007,000000,4.22952,4.8947,4.09394,4.30057,30186.535897402,0
+MBWM.US,D,20081008,000000,4.8882,4.8882,4.13262,4.30708,16648.4316901,0
+MBWM.US,D,20081009,000000,4.30708,4.30708,3.91957,3.91957,17279.139843245,0
+MBWM.US,D,20081010,000000,3.87447,4.84271,2.62157,4.71383,67520.754567878,0
+MBWM.US,D,20081013,000000,4.68807,4.81063,4.43615,4.44908,58261.794257686,0
+MBWM.US,D,20081014,000000,4.61032,5.16587,4.61032,5.16587,78840.576918442,0
+MBWM.US,D,20081015,000000,5.16587,5.16587,4.84271,5.15926,80326.290740857,0
+MBWM.US,D,20081016,000000,5.16587,5.16587,5.11416,5.16587,19125.993244378,0
+MBWM.US,D,20081017,000000,5.16587,5.16587,4.87488,5.15926,55572.281839546,0
+MBWM.US,D,20081020,000000,5.08821,5.30796,4.84951,5.30796,62869.153327476,0
+MBWM.US,D,20081021,000000,5.08821,5.48855,5.08821,5.16587,35109.763487608,0
+MBWM.US,D,20081022,000000,5.43091,5.43091,5.17238,5.28842,12191.290222854,0
+MBWM.US,D,20081023,000000,5.40487,5.59838,5.06897,5.16587,30496.231091686,0
+MBWM.US,D,20081024,000000,5.17238,5.29524,4.97858,5.06256,14235.690060208,0
+MBWM.US,D,20081027,000000,5.10134,5.476,4.84271,5.476,42694.72352836,0
+MBWM.US,D,20081028,000000,5.4176,5.48855,4.99812,5.43675,11810.601778052,0
+MBWM.US,D,20081029,000000,5.53374,5.53374,5.31418,5.48855,18467.50512364,0
+MBWM.US,D,20081030,000000,5.55289,5.95352,5.55289,5.91503,3647.4068562762,0
+MBWM.US,D,20081031,000000,5.62443,6.25705,5.476,6.25705,22337.151720665,0
+MBWM.US,D,20081103,000000,6.00522,6.21828,5.39825,6.07627,37446.36742854,0
+MBWM.US,D,20081104,000000,6.12808,6.13421,5.1337,5.16587,53486.726494646,0
+MBWM.US,D,20081105,000000,5.34013,5.35335,5.01085,5.08821,19163.033201169,0
+MBWM.US,D,20081106,000000,5.55289,5.5598,4.81063,4.84271,88326.921407826,0
+MBWM.US,D,20081107,000000,5.04943,5.04943,4.62344,4.62344,15329.397673247,0
+MBWM.US,D,20081110,000000,4.84951,4.84951,4.17781,4.19754,59954.314505521,0
+MBWM.US,D,20081111,000000,4.02289,4.70751,3.97788,4.20357,40476.441671624,0
+MBWM.US,D,20081112,000000,4.19754,4.21669,4.03582,4.03582,25452.623641908,0
+MBWM.US,D,20081113,000000,4.15837,4.82997,3.97788,4.22952,32194.924665653,0
+MBWM.US,D,20081114,000000,4.13933,4.55269,4.13933,4.48154,2165.8085846154,0
+MBWM.US,D,20081117,000000,4.61712,4.62344,4.4103,4.57163,14294.336658462,0
+MBWM.US,D,20081118,000000,4.29366,4.83668,4.29366,4.58465,45631.168991777,0
+MBWM.US,D,20081119,000000,4.43615,4.65561,4.39105,4.42944,55531.126332,0
+MBWM.US,D,20081120,000000,4.36529,4.61032,4.35849,4.37793,36254.915485079,0
+MBWM.US,D,20081121,000000,4.57163,4.57163,4.35849,4.4103,24666.553447776,0
+MBWM.US,D,20081124,000000,4.50078,4.50078,4.41681,4.41681,9106.684932271,0
+MBWM.US,D,20081125,000000,4.61712,4.61712,3.97788,4.00977,20248.509712698,0
+MBWM.US,D,20081126,000000,3.97788,4.64278,3.97788,4.35849,25540.079095443,0
+MBWM.US,D,20081128,000000,4.35217,4.4688,4.31379,4.44908,3095.923055158,0
+MBWM.US,D,20081201,000000,4.28784,4.28784,4.06789,4.13262,10408.227858417,0
+MBWM.US,D,20081202,000000,4.13933,4.13933,3.97788,4.06789,17121.720026881,0
+MBWM.US,D,20081203,000000,3.97788,4.13262,3.97788,4.05506,29396.350152515,0
+MBWM.US,D,20081204,000000,4.44908,4.44908,3.97788,4.05506,15739.92386102,0
+MBWM.US,D,20081205,000000,4.06789,4.06789,3.90665,3.90665,21991.445457277,0
+MBWM.US,D,20081208,000000,3.97099,4.1196,3.65502,4.11328,74904.052621654,0
+MBWM.US,D,20081209,000000,3.98391,4.04903,3.62266,3.82898,21546.965975779,0
+MBWM.US,D,20081210,000000,3.90665,3.95826,3.40941,3.40941,21691.01025219,0
+MBWM.US,D,20081211,000000,3.42224,3.42224,3.29326,3.31251,16950.924670564,0
+MBWM.US,D,20081212,000000,3.23533,3.23533,3.01549,3.15116,78326.133074115,0
+MBWM.US,D,20081215,000000,3.15116,3.31251,2.97049,2.99614,30765.799666113,0
+MBWM.US,D,20081216,000000,3.1641,3.1641,2.93132,3.03503,41989.935461633,0
+MBWM.US,D,20081217,000000,3.03503,3.17712,2.93822,3.17712,28317.046967118,0
+MBWM.US,D,20081218,000000,3.08012,3.14466,3.00266,3.02841,28458.004580464,0
+MBWM.US,D,20081219,000000,3.06069,3.13824,2.86067,2.93822,64360.011588335,0
+MBWM.US,D,20081222,000000,2.90566,3.13182,2.87369,2.90566,21216.693027721,0
+MBWM.US,D,20081223,000000,2.91227,2.95756,2.5828,2.5828,43152.578549811,0
+MBWM.US,D,20081224,000000,2.61516,2.8282,2.60864,2.65403,17114.51781306,0
+MBWM.US,D,20081226,000000,2.72518,2.86067,2.72518,2.86067,9393.7445974053,0
+MBWM.US,D,20081229,000000,2.92539,2.92539,2.64762,2.7313,36858.872558319,0
+MBWM.US,D,20081230,000000,2.76347,2.7831,2.64762,2.74452,33074.623639451,0
+MBWM.US,D,20081231,000000,2.77048,2.95756,2.77048,2.7765,54546.480813959,0
+MBWM.US,D,20090102,000000,2.7765,3.15116,2.7765,2.89283,10557.416573272,0
+MBWM.US,D,20090105,000000,2.9767,3.15116,2.97049,3.07361,10490.53887351,0
+MBWM.US,D,20090106,000000,3.2544,3.34487,3.24136,3.30628,23110.875262532,0
+MBWM.US,D,20090107,000000,3.26109,3.26751,3.22854,3.24827,4488.008097906,0
+MBWM.US,D,20090108,000000,3.32534,3.32534,3.04795,3.04795,12374.432231434,0
+MBWM.US,D,20090109,000000,3.15768,3.22221,3.03503,3.12532,16102.092327425,0
+MBWM.US,D,20090112,000000,3.03503,3.05427,2.90566,2.93132,17438.617434986,0
+MBWM.US,D,20090113,000000,2.90566,3.18325,2.90566,2.91859,39916.726768996,0
+MBWM.US,D,20090114,000000,3.29977,3.29977,2.93132,3.09936,29047.557226062,0
+MBWM.US,D,20090115,000000,2.94464,3.17712,2.91227,3.1191,39793.260246358,0
+MBWM.US,D,20090116,000000,3.07361,3.15768,2.95756,3.04124,17474.628504089,0
+MBWM.US,D,20090120,000000,2.93822,3.00266,2.93822,2.96378,2155.5197077288,0
+MBWM.US,D,20090121,000000,2.90566,3.14466,2.7765,2.90566,36175.691133053,0
+MBWM.US,D,20090122,000000,2.94464,2.94464,2.84093,2.93132,5262.760527462,0
+MBWM.US,D,20090123,000000,2.97049,3.11229,2.81557,3.09936,9219.8625780229,0
+MBWM.US,D,20090126,000000,3.09315,3.1641,3.07361,3.1641,6774.1965420938,0
+MBWM.US,D,20090127,000000,3.1641,3.1641,2.90566,2.91227,7778.3909262195,0
+MBWM.US,D,20090128,000000,2.98964,3.02841,2.92539,2.92539,8326.7880642718,0
+MBWM.US,D,20090129,000000,3.00917,3.13824,3.00917,3.09936,462.99945989402,0
+MBWM.US,D,20090130,000000,3.11229,3.11229,2.91227,3.04795,7806.1708938132,0
+MBWM.US,D,20090202,000000,3.05427,3.05427,2.91227,2.98964,2810.921165401,0
+MBWM.US,D,20090203,000000,3.01549,3.01549,2.84093,2.9767,7332.8825570326,0
+MBWM.US,D,20090204,000000,3.06069,3.09315,2.7831,2.7831,17291.486495508,0
+MBWM.US,D,20090205,000000,2.7765,3.08643,2.58969,2.69261,17527.10177621,0
+MBWM.US,D,20090206,000000,2.74452,2.74452,2.5828,2.72518,12757.178451613,0
+MBWM.US,D,20090209,000000,2.65403,2.7313,2.5828,2.5828,17870.750264221,0
+MBWM.US,D,20090210,000000,2.57025,2.66025,2.55704,2.55704,9113.8871460916,0
+MBWM.US,D,20090211,000000,2.5828,2.83481,2.5828,2.75064,2792.4011870053,0
+MBWM.US,D,20090212,000000,2.78962,3.10597,2.75745,2.83481,20316.416300149,0
+MBWM.US,D,20090213,000000,2.85395,2.98332,2.57628,2.7765,55946.796958216,0
+MBWM.US,D,20090217,000000,2.83481,2.83481,2.56355,2.7313,12683.09853803,0
+MBWM.US,D,20090218,000000,3.03503,3.03503,2.67979,2.75745,19059.115544615,0
+MBWM.US,D,20090219,000000,2.59591,2.66677,2.56355,2.61516,18610.520512363,0
+MBWM.US,D,20090220,000000,2.5828,2.68621,2.55704,2.55704,23412.339355308,0
+MBWM.US,D,20090223,000000,2.76347,2.78962,2.47976,2.47976,16784.244865003,0
+MBWM.US,D,20090224,000000,2.12462,3.02841,1.94376,2.95756,29303.750260537,0
+MBWM.US,D,20090225,000000,2.95096,3.20919,2.40211,3.05427,64256.09393178,0
+MBWM.US,D,20090226,000000,3.00917,3.19608,2.75064,2.75745,60732.153598142,0
+MBWM.US,D,20090227,000000,2.64762,2.74452,2.57628,2.57628,18234.976506004,0
+MBWM.US,D,20090302,000000,2.66025,2.93132,2.4925,2.62157,21102.486494281,0
+MBWM.US,D,20090303,000000,2.55062,2.70575,2.47976,2.47976,17734.937089318,0
+MBWM.US,D,20090304,000000,2.46664,2.66677,2.40871,2.46664,23047.084225836,0
+MBWM.US,D,20090305,000000,2.55062,2.55062,2.38937,2.38937,9321.7224591996,0
+MBWM.US,D,20090306,000000,2.40871,2.54411,1.95668,2.04707,28022.785088163,0
+MBWM.US,D,20090309,000000,2.04707,2.33116,1.98895,1.99517,13708.899563618,0
+MBWM.US,D,20090310,000000,2.18906,2.61516,2.09838,2.61516,17187.568838955,0
+MBWM.US,D,20090311,000000,2.53119,2.53119,2.13084,2.42795,15152.428990798,0
+MBWM.US,D,20090312,000000,2.3503,2.47976,2.27284,2.27284,12663.549671946,0
+MBWM.US,D,20090313,000000,2.39559,2.64762,2.39559,2.57628,12945.464898636,0
+MBWM.US,D,20090316,000000,2.5828,2.95756,2.5828,2.86067,19035.451127776,0
+MBWM.US,D,20090317,000000,2.88661,3.06739,2.88661,3.01549,3996.1997827297,0
+MBWM.US,D,20090318,000000,2.7831,3.1706,2.7831,3.13182,15928.210308043,0
+MBWM.US,D,20090319,000000,3.17712,3.24136,3.06069,3.22854,11081.120406797,0
+MBWM.US,D,20090320,000000,3.15116,3.24136,3.13182,3.24136,14855.080448778,0
+MBWM.US,D,20090323,000000,3.24136,3.24136,2.99614,3.22854,2205.9352044728,0
+MBWM.US,D,20090324,000000,3.2157,3.24136,3.19608,3.24136,5879.0642529654,0
+MBWM.US,D,20090325,000000,3.24136,4.00977,3.15116,3.51905,33244.390108079,0
+MBWM.US,D,20090326,000000,3.69991,4.0294,3.66133,3.80984,15194.613386033,0
+MBWM.US,D,20090327,000000,3.44148,3.81606,3.44148,3.56453,11630.546432538,0
+MBWM.US,D,20090330,000000,3.36431,4.17781,3.36431,3.91957,24555.433577401,0
+MBWM.US,D,20090331,000000,3.81606,3.87447,3.46773,3.46773,14051.519163939,0
+MBWM.US,D,20090401,000000,3.81606,3.81606,3.57095,3.79682,9008.9406018489,0
+MBWM.US,D,20090402,000000,3.8354,3.84211,3.66133,3.80984,23086.181958005,0
+MBWM.US,D,20090403,000000,3.76465,3.79682,3.6485,3.76465,4649.5434650246,0
+MBWM.US,D,20090406,000000,3.8354,3.8354,3.39007,3.52565,32904.857170823,0
+MBWM.US,D,20090407,000000,3.51905,3.65502,3.49329,3.6485,6950.1363368535,0
+MBWM.US,D,20090408,000000,3.63558,3.63558,3.403,3.61614,4199.9195450831,0
+MBWM.US,D,20090409,000000,3.50611,3.76465,3.50611,3.76465,10355.754586296,0
+MBWM.US,D,20090413,000000,3.76465,3.84211,3.76465,3.76465,42426.183841622,0
+MBWM.US,D,20090414,000000,3.80984,3.87447,3.80984,3.85484,39394.051823161,0
+MBWM.US,D,20090415,000000,3.6485,3.65502,3.06739,3.22854,45060.136324575,0
+MBWM.US,D,20090416,000000,3.14466,3.15768,2.87369,2.87369,34732.161705872,0
+MBWM.US,D,20090417,000000,2.90566,2.95756,2.88661,2.90566,19270.037520789,0
+MBWM.US,D,20090420,000000,2.90566,2.90566,2.79594,2.80254,16121.64119351,0
+MBWM.US,D,20090421,000000,2.80866,2.83481,2.66677,2.74452,74748.690580668,0
+MBWM.US,D,20090422,000000,2.8282,2.88661,2.65403,2.75745,29152.503770305,0
+MBWM.US,D,20090423,000000,2.7765,2.81557,2.64762,2.64762,21465.683848376,0
+MBWM.US,D,20090424,000000,2.66025,2.84093,2.51854,2.64762,7205.3004836396,0
+MBWM.US,D,20090427,000000,2.58969,2.7313,2.5828,2.60232,21859.747833129,0
+MBWM.US,D,20090428,000000,2.60864,2.62157,2.51854,2.51854,7715.6287772117,0
+MBWM.US,D,20090429,000000,2.56355,2.65403,2.56355,2.62818,12169.683581393,0
+MBWM.US,D,20090430,000000,2.61516,2.61516,2.48589,2.50562,7225.8782374126,0
+MBWM.US,D,20090501,000000,2.55062,2.55062,2.54411,2.54411,3407.67602482,0
+MBWM.US,D,20090504,000000,2.57628,2.5828,2.47976,2.53119,18027.141192896,0
+MBWM.US,D,20090505,000000,2.53119,2.60232,2.52477,2.52477,3659.7535085401,0
+MBWM.US,D,20090506,000000,2.53788,2.7313,2.40871,2.49863,34212.573423102,0
+MBWM.US,D,20090507,000000,2.45362,2.46664,2.33116,2.37625,32575.613110454,0
+MBWM.US,D,20090508,000000,2.38937,2.66677,2.29248,2.4474,40614.312621904,0
+MBWM.US,D,20090511,000000,2.47976,2.53119,2.40211,2.43409,21327.812898096,0
+MBWM.US,D,20090512,000000,2.4474,2.45362,2.40871,2.40871,2481.6771050319,0
+MBWM.US,D,20090513,000000,2.29248,2.29248,2.16292,2.16292,28138.020509293,0
+MBWM.US,D,20090514,000000,2.1569,2.1569,1.93724,1.99517,175008.65140149,0
+MBWM.US,D,20090515,000000,2.06651,2.10538,1.94376,2.02783,109488.05450036,0
+MBWM.US,D,20090518,000000,2.06651,2.18906,2.03395,2.18245,195704.72725876,0
+MBWM.US,D,20090519,000000,2.16292,2.33757,1.93724,2.3051,84838.992143291,0
+MBWM.US,D,20090520,000000,2.26604,2.54411,2.26604,2.47976,49750.835297145,0
+MBWM.US,D,20090521,000000,2.46664,2.52477,2.27974,2.35701,48621.116615004,0
+MBWM.US,D,20090522,000000,2.32464,2.32464,2.22765,2.22765,14992.951399057,0
+MBWM.US,D,20090526,000000,2.22765,2.37625,2.2086,2.3437,79046.354456172,0
+MBWM.US,D,20090527,000000,2.33116,2.3503,2.31162,2.31162,20082.858794825,0
+MBWM.US,D,20090528,000000,2.36994,2.36994,2.22765,2.22765,12641.943030484,0
+MBWM.US,D,20090529,000000,2.22765,2.46042,2.22765,2.46042,31775.138488683,0
+MBWM.US,D,20090601,000000,2.3437,2.3437,2.13084,2.16982,15193.584498344,0
+MBWM.US,D,20090602,000000,2.24077,2.24077,2.22765,2.23415,9072.7316385455,0
+MBWM.US,D,20090603,000000,2.23415,2.23415,2.22765,2.22765,13412.579909285,0
+MBWM.US,D,20090604,000000,2.24077,2.35701,2.24077,2.35701,70064.164934228,0
+MBWM.US,D,20090605,000000,2.35701,2.36994,2.35701,2.36323,12772.611766943,0
+MBWM.US,D,20090608,000000,2.36323,2.36323,2.26604,2.29879,20980.048859331,0
+MBWM.US,D,20090609,000000,2.23415,2.24699,2.13084,2.24077,50998.876063481,0
+MBWM.US,D,20090610,000000,2.31814,2.31814,2.23415,2.24077,24180.918458731,0
+MBWM.US,D,20090611,000000,2.21463,2.26001,2.17614,2.26001,14876.687090239,0
+MBWM.US,D,20090612,000000,2.18906,2.22143,2.13084,2.13084,21146.728664893,0
+MBWM.US,D,20090615,000000,2.18245,2.23415,2.16292,2.19567,24323.933847454,0
+MBWM.US,D,20090616,000000,2.21463,2.23415,2.18245,2.18245,3481.755938403,0
+MBWM.US,D,20090617,000000,2.18245,2.2086,2.13084,2.1569,8772.2964334587,0
+MBWM.US,D,20090618,000000,2.13746,2.13746,1.95668,2.05961,47159.067209427,0
+MBWM.US,D,20090619,000000,2.11782,2.23415,2.01461,2.01461,15954.961387947,0
+MBWM.US,D,20090622,000000,2.03395,2.13084,2.00819,2.00819,11394.931151836,0
+MBWM.US,D,20090623,000000,2.09838,2.09838,1.90506,1.93724,42389.143884831,0
+MBWM.US,D,20090624,000000,2.03395,2.03395,1.83392,1.83392,34878.263757661,0
+MBWM.US,D,20090625,000000,1.84015,2.09838,1.84015,2.01461,13870.434930736,0
+MBWM.US,D,20090626,000000,2.05961,2.40211,2.05961,2.38937,81531.11822427,0
+MBWM.US,D,20090629,000000,2.32464,2.32464,2.16292,2.28586,9211.6314765137,0
+MBWM.US,D,20090630,000000,2.2016,2.2086,2.13084,2.13084,33249.534546522,0
+MBWM.US,D,20090701,000000,2.24077,2.32464,2.21463,2.31814,16373.71867723,0
+MBWM.US,D,20090702,000000,2.23415,2.3051,2.23415,2.28586,4379.9748905974,0
+MBWM.US,D,20090706,000000,2.26604,2.32464,2.26604,2.27284,9501.7778047139,0
+MBWM.US,D,20090707,000000,2.31162,2.38937,2.31162,2.38937,27409.568025726,0
+MBWM.US,D,20090708,000000,2.36994,2.45362,2.36994,2.41464,19853.416840255,0
+MBWM.US,D,20090709,000000,2.38257,2.40211,2.29248,2.29248,17894.414681059,0
+MBWM.US,D,20090710,000000,2.26001,2.28586,2.21463,2.24077,3715.3134437273,0
+MBWM.US,D,20090713,000000,2.22143,2.22143,2.14999,2.19567,2463.1571266362,0
+MBWM.US,D,20090714,000000,2.18245,2.26001,2.17614,2.26001,6432.6058294609,0
+MBWM.US,D,20090715,000000,2.19567,2.19567,2.18906,2.19567,42990.014295004,0
+MBWM.US,D,20090716,000000,2.13746,2.18906,2.03395,2.18906,13457.850967586,0
+MBWM.US,D,20090717,000000,2.12462,2.13746,1.98895,2.13084,3712.2267806614,0
+MBWM.US,D,20090720,000000,2.13084,2.13746,1.94968,1.97592,19926.467866149,0
+MBWM.US,D,20090721,000000,2.09838,2.32464,2.09838,2.1569,15922.036981911,0
+MBWM.US,D,20090722,000000,2.16982,2.16982,2.13084,2.14387,8875.185202324,0
+MBWM.US,D,20090723,000000,2.2016,2.32464,2.16982,2.19567,40970.307762177,0
+MBWM.US,D,20090724,000000,2.24699,2.32464,2.19567,2.32464,29985.902798114,0
+MBWM.US,D,20090727,000000,2.25379,2.33116,2.21463,2.21463,12257.139034928,0
+MBWM.US,D,20090728,000000,2.29248,2.38937,2.29248,2.38937,24631.571266362,0
+MBWM.US,D,20090729,000000,2.38937,2.53788,2.36994,2.51854,18394.454097745,0
+MBWM.US,D,20090730,000000,2.54411,2.55062,2.48589,2.48589,19944.987844546,0
+MBWM.US,D,20090731,000000,2.51854,2.54411,2.45362,2.4925,19046.768892351,0
+MBWM.US,D,20090803,000000,2.53788,2.55062,2.51854,2.52477,31786.456253258,0
+MBWM.US,D,20090804,000000,2.29879,2.54411,2.07273,2.51854,35910.23810938,0
+MBWM.US,D,20090805,000000,2.51854,2.51854,2.45362,2.48589,61239.395228649,0
+MBWM.US,D,20090806,000000,2.46042,2.48589,2.4474,2.45362,21716.732444406,0
+MBWM.US,D,20090807,000000,2.45362,2.48589,2.4474,2.46664,20380.207336846,0
+MBWM.US,D,20090810,000000,2.54411,2.55062,2.46664,2.47976,30713.326393992,0
+MBWM.US,D,20090811,000000,2.47976,2.4925,2.45362,2.46042,6780.3698682257,0
+MBWM.US,D,20090812,000000,2.48589,2.49863,2.46664,2.49863,15801.657122339,0
+MBWM.US,D,20090813,000000,2.52477,2.62157,2.52477,2.5828,17785.352586062,0
+MBWM.US,D,20090814,000000,2.55062,2.55062,2.51854,2.52477,5398.5737023643,0
+MBWM.US,D,20090817,000000,2.51854,2.53119,2.4474,2.4925,13133.75134566,0
+MBWM.US,D,20090818,000000,2.46664,2.57628,2.39559,2.45362,21259.906310645,0
+MBWM.US,D,20090819,000000,2.38937,2.46664,2.38937,2.4474,8847.4052347304,0
+MBWM.US,D,20090820,000000,2.48589,2.55704,2.48589,2.55062,10216.854748328,0
+MBWM.US,D,20090821,000000,2.60232,2.73791,2.58969,2.73791,29440.592323128,0
+MBWM.US,D,20090824,000000,2.73791,2.88661,2.73791,2.8282,21836.083416291,0
+MBWM.US,D,20090825,000000,2.8282,2.87981,2.82178,2.87981,17392.317488997,0
+MBWM.US,D,20090826,000000,2.87981,2.99614,2.87981,2.96378,8712.6209475168,0
+MBWM.US,D,20090827,000000,3.0222,3.0222,2.89283,2.93822,20996.511062349,0
+MBWM.US,D,20090828,000000,2.89283,2.93132,2.69893,2.82178,36107.784545602,0
+MBWM.US,D,20090831,000000,2.86067,2.93822,2.80254,2.90566,12488.638764875,0
+MBWM.US,D,20090901,000000,2.87981,2.87981,2.62157,2.62818,32542.688704418,0
+MBWM.US,D,20090902,000000,2.6347,2.64762,2.62157,2.62157,10724.096378835,0
+MBWM.US,D,20090903,000000,2.62818,2.67979,2.62157,2.67347,11990.657123567,0
+MBWM.US,D,20090904,000000,2.67347,2.68621,2.65403,2.68621,1408.5472457665,0
+MBWM.US,D,20090908,000000,2.65403,2.8282,2.65403,2.82178,4857.3787781326,0
+MBWM.US,D,20090909,000000,2.8282,2.8282,2.7831,2.7831,11170.633635709,0
+MBWM.US,D,20090910,000000,2.7831,2.7831,2.73791,2.73791,16430.307500106,0
+MBWM.US,D,20090911,000000,2.73791,2.73791,2.62818,2.6347,5657.8533999049,0
+MBWM.US,D,20090914,000000,2.64762,2.67347,2.64762,2.67347,7358.6047492489,0
+MBWM.US,D,20090915,000000,2.66025,2.67347,2.64762,2.67347,5641.3911968865,0
+MBWM.US,D,20090916,000000,2.67347,2.7765,2.66025,2.71877,13767.546161871,0
+MBWM.US,D,20090917,000000,2.68621,2.7313,2.68621,2.72518,7332.8825570326,0
+MBWM.US,D,20090918,000000,2.71877,2.95096,2.71877,2.95096,25107.946266209,0
+MBWM.US,D,20090921,000000,2.92539,2.92539,2.71877,2.8282,9943.1706231462,0
+MBWM.US,D,20090922,000000,2.77048,2.80866,2.71877,2.80866,24425.793728631,0
+MBWM.US,D,20090923,000000,2.93132,2.93132,2.7313,2.7313,1846.8534011328,0
+MBWM.US,D,20090924,000000,2.71877,2.86707,2.71877,2.7831,18562.162790995,0
+MBWM.US,D,20090925,000000,2.80866,2.89935,2.80866,2.86707,14121.483526768,0
+MBWM.US,D,20090928,000000,2.84754,2.91859,2.73791,2.91859,21052.070997536,0
+MBWM.US,D,20090929,000000,3.09315,3.09315,2.87369,2.89283,5420.180343826,0
+MBWM.US,D,20090930,000000,2.86707,2.87981,2.60232,2.71196,29418.985681666,0
+MBWM.US,D,20091001,000000,2.66677,2.76347,2.58969,2.61516,43180.358517405,0
+MBWM.US,D,20091002,000000,2.58969,2.62157,2.51854,2.51854,13275.737846695,0
+MBWM.US,D,20091005,000000,2.5828,2.61516,2.51854,2.61516,77433.058560365,0
+MBWM.US,D,20091006,000000,2.62157,2.70575,2.61516,2.61516,14835.531582693,0
+MBWM.US,D,20091007,000000,2.62818,2.6347,2.47315,2.48589,24412.418188678,0
+MBWM.US,D,20091008,000000,2.48589,2.57025,2.48589,2.54411,15490.933040365,0
+MBWM.US,D,20091009,000000,2.55062,2.7765,2.53119,2.54411,34518.153066632,0
+MBWM.US,D,20091012,000000,2.5828,2.79594,2.53119,2.57628,5888.3242421633,0
+MBWM.US,D,20091013,000000,2.60864,2.60864,2.47976,2.48589,6237.1171686168,0
+MBWM.US,D,20091014,000000,2.49863,2.59591,2.49863,2.59591,5705.182233583,0
+MBWM.US,D,20091015,000000,2.61516,2.61516,2.58969,2.58969,1851.9978395761,0
+MBWM.US,D,20091016,000000,2.55062,2.55062,2.53788,2.53788,2947.7632279919,0
+MBWM.US,D,20091019,000000,2.4925,2.59591,2.45362,2.4925,5836.8798577306,0
+MBWM.US,D,20091020,000000,2.50562,2.55062,2.45362,2.46664,16806.880394153,0
+MBWM.US,D,20091021,000000,2.46042,2.47315,2.42795,2.42795,10247.721378988,0
+MBWM.US,D,20091022,000000,2.4474,2.47315,2.43409,2.43409,10812.580720059,0
+MBWM.US,D,20091023,000000,2.42174,2.43409,2.18906,2.24699,46130.179520774,0
+MBWM.US,D,20091026,000000,2.31162,2.6347,2.25379,2.3503,32973.792645964,0
+MBWM.US,D,20091027,000000,2.26604,2.64101,2.26604,2.61516,4193.7462189512,0
+MBWM.US,D,20091028,000000,2.61516,2.62157,2.37625,2.45362,10887.68952133,0
+MBWM.US,D,20091029,000000,2.3503,2.3503,2.26001,2.26001,3889.1954631098,0
+MBWM.US,D,20091030,000000,2.54411,2.54411,2.3051,2.3051,10446.296702898,0
+MBWM.US,D,20091102,000000,2.26604,2.26604,2.26604,2.26604,4716.4211647871,0
+MBWM.US,D,20091103,000000,2.27284,2.29879,2.1569,2.16292,29696.785357603,0
+MBWM.US,D,20091104,000000,2.11782,2.22765,2.09838,2.19567,50356.850145763,0
+MBWM.US,D,20091105,000000,2.18245,2.26001,2.18245,2.25379,15267.664411928,0
+MBWM.US,D,20091106,000000,2.24699,2.48589,2.24699,2.36994,7932.7240795175,0
+MBWM.US,D,20091109,000000,2.37625,2.53119,2.25379,2.25379,13775.77726338,0
+MBWM.US,D,20091110,000000,2.19567,2.24077,2.05961,2.05961,27673.992161709,0
+MBWM.US,D,20091111,000000,2.07273,2.18906,2.00168,2.02783,13486.659822869,0
+MBWM.US,D,20091112,000000,2.16982,2.17614,2.00168,2.03395,6722.7521576611,0
+MBWM.US,D,20091113,000000,2.13746,2.13746,2.04707,2.04707,3563.0380658066,0
+MBWM.US,D,20091116,000000,2.09838,2.18906,2.09838,2.17614,6707.3188423313,0
+MBWM.US,D,20091117,000000,2.12462,2.14387,2.05358,2.05961,11598.65091419,0
+MBWM.US,D,20091118,000000,2.09207,2.16292,2.07273,2.16292,929.085582854,0
+MBWM.US,D,20091119,000000,2.10538,2.17614,2.10538,2.1115,8123.0683019184,0
+MBWM.US,D,20091120,000000,2.14387,2.18906,1.97592,2.18906,18361.529691708,0
+MBWM.US,D,20091123,000000,2.17614,2.24699,2.13084,2.13746,9470.9111740543,0
+MBWM.US,D,20091124,000000,2.09838,2.43409,2.01461,2.36994,33028.323693462,0
+MBWM.US,D,20091125,000000,2.41464,2.64762,2.26604,2.26604,99399.810713114,0
+MBWM.US,D,20091127,000000,2.33757,2.48589,2.33757,2.42174,5729.8755381106,0
+MBWM.US,D,20091130,000000,2.40211,2.46664,2.05358,2.13084,40316.964079882,0
+MBWM.US,D,20091201,000000,2.13746,2.29879,1.94376,1.94376,52090.525901143,0
+MBWM.US,D,20091202,000000,1.98895,2.47976,1.98895,2.3051,46775.292101559,0
+MBWM.US,D,20091203,000000,2.19567,2.33116,2.09838,2.12462,25939.28751864,0
+MBWM.US,D,20091204,000000,2.21463,2.24077,2.07933,2.13084,5754.5688426383,0
+MBWM.US,D,20091207,000000,2.27284,2.39559,2.13746,2.13746,10078.983798048,0
+MBWM.US,D,20091208,000000,2.07933,2.16982,2.07933,2.10538,17156.702208295,0
+MBWM.US,D,20091209,000000,2.11782,2.16982,2.06651,2.12462,23423.657119883,0
+MBWM.US,D,20091210,000000,2.12462,2.12462,2.09838,2.1115,18390.338546991,0
+MBWM.US,D,20091211,000000,2.11782,2.28586,2.09838,2.22143,22029.514301757,0
+MBWM.US,D,20091214,000000,2.10538,2.16982,2.04065,2.05961,51458.78886031,0
+MBWM.US,D,20091215,000000,2.06651,2.13084,1.95668,2.03395,51190.249173572,0
+MBWM.US,D,20091216,000000,2.13084,2.13084,2.04065,2.04707,13643.050751544,0
+MBWM.US,D,20091217,000000,2.07273,2.07273,2.04065,2.04065,7100.3539393969,0
+MBWM.US,D,20091218,000000,2.05961,2.16292,2.02783,2.02783,10252.865817431,0
+MBWM.US,D,20091221,000000,2.05358,2.09207,1.963,1.96941,32418.193294091,0
+MBWM.US,D,20091222,000000,1.96941,2.02121,1.93724,2.00168,15475.499725035,0
+MBWM.US,D,20091223,000000,1.963,2.07933,1.963,1.99517,18820.413600847,0
+MBWM.US,D,20091224,000000,2.00819,2.00819,2.00819,2.00819,462.99945989402,0
+MBWM.US,D,20091228,000000,2.01461,2.05961,2.00819,2.05358,10845.505126095,0
+MBWM.US,D,20091229,000000,2.04065,2.13084,2.04065,2.05358,25678.978933411,0
+MBWM.US,D,20091230,000000,2.01461,2.06651,2.01461,2.02783,29800.703014157,0
+MBWM.US,D,20091231,000000,2.02121,2.02783,1.93724,1.98895,54408.609863679,0
+MBWM.US,D,20100104,000000,2.00819,2.2086,2.00819,2.14387,10166.439251584,0
+MBWM.US,D,20100105,000000,2.14387,2.14387,2.08575,2.08575,34319.577742722,0
+MBWM.US,D,20100106,000000,2.07933,2.07933,2.00168,2.04065,50958.749443625,0
+MBWM.US,D,20100107,000000,2.01461,2.09207,2.00819,2.00819,63049.20867299,0
+MBWM.US,D,20100108,000000,2.02783,2.26001,2.02783,2.14387,7675.5021573542,0
+MBWM.US,D,20100111,000000,2.26001,2.26001,2.16292,2.16982,4479.7769963968,0
+MBWM.US,D,20100112,000000,2.19567,2.19567,2.09838,2.12462,22454.444917171,0
+MBWM.US,D,20100113,000000,2.13084,2.13084,2.04707,2.06651,33028.323693462,0
+MBWM.US,D,20100114,000000,2.07273,2.09838,2.05358,2.05961,18244.236495201,0
+MBWM.US,D,20100115,000000,2.04065,2.16982,2.03395,2.05961,15696.710578096,0
+MBWM.US,D,20100119,000000,2.04707,2.26001,2.04707,2.16292,36782.734869358,0
+MBWM.US,D,20100120,000000,2.16292,2.41464,2.07933,2.3503,48645.809919532,0
+MBWM.US,D,20100121,000000,2.3503,2.39559,2.23415,2.36994,39218.1120284,0
+MBWM.US,D,20100122,000000,2.36994,2.42174,2.24077,2.37625,21777.436818037,0
+MBWM.US,D,20100125,000000,2.40211,2.59591,2.40211,2.45362,31225.712462941,0
+MBWM.US,D,20100126,000000,2.42795,2.55062,2.42174,2.53788,6233.0016178621,0
+MBWM.US,D,20100127,000000,2.51854,2.51854,2.47315,2.47315,2260.4662519715,0
+MBWM.US,D,20100128,000000,2.42174,2.43409,2.42174,2.43409,503.1260797515,0
+MBWM.US,D,20100129,000000,2.42795,2.51854,2.42174,2.51854,1912.7022132066,0
+MBWM.US,D,20100201,000000,2.48589,2.61516,2.48589,2.54411,25545.223533886,0
+MBWM.US,D,20100202,000000,2.5828,2.59591,2.48589,2.49863,15066.002424952,0
+MBWM.US,D,20100203,000000,2.52477,2.52477,2.48589,2.48589,5346.1004302429,0
+MBWM.US,D,20100204,000000,2.4474,2.56355,2.44089,2.47315,28775.930876258,0
+MBWM.US,D,20100205,000000,2.4474,2.47315,2.42795,2.42795,8282.5458936597,0
+MBWM.US,D,20100208,000000,2.38937,2.41464,2.13084,2.22143,92597.834203427,0
+MBWM.US,D,20100209,000000,2.26001,2.28586,2.16292,2.16292,7484.1290472646,0
+MBWM.US,D,20100210,000000,2.16292,2.26001,2.16292,2.22765,34807.270507144,0
+MBWM.US,D,20100211,000000,2.41464,2.48589,2.3437,2.42174,33763.978390849,0
+MBWM.US,D,20100212,000000,2.42174,2.50562,2.38937,2.43409,28376.72245306,0
+MBWM.US,D,20100216,000000,2.42174,2.51184,2.1569,2.16982,77346.631994517,0
+MBWM.US,D,20100217,000000,2.22765,2.39559,2.19567,2.27284,35660.218401038,0
+MBWM.US,D,20100218,000000,2.31162,2.51184,2.23415,2.29879,43762.708949183,0
+MBWM.US,D,20100219,000000,2.38257,2.56355,2.25379,2.51184,68672.079891481,0
+MBWM.US,D,20100222,000000,2.4925,2.51854,2.29879,2.29879,16002.290221626,0
+MBWM.US,D,20100223,000000,2.46042,2.51854,2.29879,2.46042,21532.561548138,0
+MBWM.US,D,20100224,000000,2.3503,2.40871,2.3437,2.39559,2417.8860683354,0
+MBWM.US,D,20100225,000000,2.40211,2.44089,2.40211,2.42174,3649.4646316535,0
+MBWM.US,D,20100226,000000,2.43409,2.51184,2.43409,2.44089,10975.144974865,0
+MBWM.US,D,20100301,000000,2.38937,2.44089,2.16982,2.16982,50751.943018205,0
+MBWM.US,D,20100302,000000,2.21463,2.36323,2.21463,2.3051,7120.93169317,0
+MBWM.US,D,20100303,000000,2.33757,2.51184,2.31162,2.51184,23157.175208521,0
+MBWM.US,D,20100304,000000,2.47976,2.47976,2.27284,2.37625,38969.121207747,0
+MBWM.US,D,20100305,000000,2.3437,2.50562,2.33757,2.44089,40817.003496568,0
+MBWM.US,D,20100308,000000,2.28586,2.50562,2.24077,2.50562,8839.1741332211,0
+MBWM.US,D,20100309,000000,2.46042,2.4925,2.44089,2.46664,6080.7262399414,0
+MBWM.US,D,20100310,000000,2.50562,2.50562,2.3051,2.31814,58384.231892636,0
+MBWM.US,D,20100311,000000,2.42174,2.62157,2.42174,2.58969,98021.101210319,0
+MBWM.US,D,20100312,000000,2.36994,2.59591,2.36994,2.38937,44715.458948876,0
+MBWM.US,D,20100315,000000,2.39559,2.59591,2.39559,2.55062,27369.441405868,0
+MBWM.US,D,20100316,000000,2.54411,2.59591,2.42795,2.53119,14942.535902313,0
+MBWM.US,D,20100317,000000,2.56355,2.56355,2.4474,2.47315,8404.9835286094,0
+MBWM.US,D,20100318,000000,2.50562,2.54411,2.44089,2.53788,4904.7076118106,0
+MBWM.US,D,20100319,000000,2.45362,2.58969,2.4474,2.58969,8934.8606882659,0
+MBWM.US,D,20100322,000000,2.52477,2.57628,2.44089,2.57628,19129.079907443,0
+MBWM.US,D,20100323,000000,2.4474,2.57628,2.37625,2.57628,20504.702747173,0
+MBWM.US,D,20100324,000000,2.57628,2.57628,2.42174,2.42174,16392.238655625,0
+MBWM.US,D,20100325,000000,2.55704,2.57025,2.48589,2.52477,33467.658736517,0
+MBWM.US,D,20100326,000000,2.48589,2.56355,2.48589,2.51854,2500.1970834277,0
+MBWM.US,D,20100329,000000,2.48589,2.57025,2.48589,2.49863,7912.1463257445,0
+MBWM.US,D,20100330,000000,2.55062,2.55062,2.52477,2.52477,618.36150088068,0
+MBWM.US,D,20100331,000000,2.50562,2.56355,2.48589,2.56355,10946.336119583,0
+MBWM.US,D,20100401,000000,2.55062,2.5828,2.55062,2.55062,9967.8639276739,0
+MBWM.US,D,20100405,000000,2.57628,2.5828,2.55704,2.55704,19655.870404034,0
+MBWM.US,D,20100406,000000,2.55704,2.71196,2.55704,2.67979,23931.927638077,0
+MBWM.US,D,20100407,000000,3.07361,3.07361,2.67979,2.70575,31344.034547137,0
+MBWM.US,D,20100408,000000,2.68621,3.13182,2.68621,3.06069,66649.286695589,0
+MBWM.US,D,20100409,000000,3.06069,3.1191,2.83481,2.89283,72321.544523134,0
+MBWM.US,D,20100412,000000,3.13182,3.15116,3.03503,3.13824,64624.435724318,0
+MBWM.US,D,20100413,000000,2.98332,3.09936,2.92539,2.95756,38151.155495267,0
+MBWM.US,D,20100414,000000,3.01549,3.47385,2.78962,3.35119,50875.409540843,0
+MBWM.US,D,20100415,000000,3.28656,3.29326,3.08012,3.08012,43759.622286116,0
+MBWM.US,D,20100416,000000,3.12532,3.35119,3.06739,3.28033,53639.001872567,0
+MBWM.US,D,20100419,000000,3.13182,3.15116,2.98964,2.99614,71241.212450048,0
+MBWM.US,D,20100420,000000,3.04124,3.66765,3.04124,3.50611,147769.87873209,0
+MBWM.US,D,20100421,000000,3.57726,4.10046,3.31251,3.84862,85873.024270388,0
+MBWM.US,D,20100422,000000,3.87447,4.01638,3.76465,3.87447,13996.988116441,0
+MBWM.US,D,20100423,000000,3.88749,4.03582,3.7905,3.98391,26520.609062729,0
+MBWM.US,D,20100426,000000,4.0294,4.0294,3.65502,3.80984,43436.551551879,0
+MBWM.US,D,20100427,000000,3.84211,3.85484,3.6485,3.71935,44110.472987947,0
+MBWM.US,D,20100428,000000,3.6935,3.77748,3.57726,3.62896,28380.838003815,0
+MBWM.US,D,20100429,000000,3.64199,3.89353,3.63558,3.79682,7783.5353646628,0
+MBWM.US,D,20100430,000000,3.71295,3.93872,3.71295,3.85484,33085.941404026,0
+MBWM.US,D,20100503,000000,3.88079,4.08752,3.88079,4.0294,11606.882015699,0
+MBWM.US,D,20100504,000000,4.04214,4.30057,3.99062,4.14565,30457.133359517,0
+MBWM.US,D,20100505,000000,4.1714,4.19754,3.80342,3.91957,29491.007819872,0
+MBWM.US,D,20100506,000000,3.91957,4.00977,3.55161,3.55161,9505.8933554685,0
+MBWM.US,D,20100507,000000,3.71295,4.12611,3.53867,3.77106,53219.215695596,0
+MBWM.US,D,20100510,000000,3.82898,4.10046,3.81606,3.84211,37118.152255859,0
+MBWM.US,D,20100511,000000,3.91957,4.19065,3.86777,4.15177,28931.292917244,0
+MBWM.US,D,20100512,000000,4.1714,4.19065,4.02289,4.11328,9122.1182476008,0
+MBWM.US,D,20100513,000000,4.15837,4.15837,3.91325,3.94542,14489.825319306,0
+MBWM.US,D,20100514,000000,3.94542,3.94542,3.88079,3.88749,12635.769704352,0
+MBWM.US,D,20100517,000000,3.88079,3.95165,3.88079,3.88079,2618.5191676228,0
+MBWM.US,D,20100518,000000,3.93872,3.98391,3.90665,3.90665,6075.5818014982,0
+MBWM.US,D,20100519,000000,3.95165,3.96496,3.87447,3.87447,9876.2929233837,0
+MBWM.US,D,20100520,000000,3.90013,3.91325,3.86126,3.87447,11456.664413155,0
+MBWM.US,D,20100521,000000,3.89353,3.90013,3.87447,3.87447,1393.1139304367,0
+MBWM.US,D,20100524,000000,3.93249,4.04903,3.87447,3.98391,79792.298030446,0
+MBWM.US,D,20100525,000000,3.91325,4.0294,3.91325,3.95826,6258.7238100785,0
+MBWM.US,D,20100526,000000,4.02289,4.03582,3.71295,3.88079,21022.233254565,0
+MBWM.US,D,20100527,000000,3.88749,3.97099,3.88749,3.95165,1347.8428721359,0
+MBWM.US,D,20100528,000000,3.95165,3.95165,3.84211,3.84211,26322.03373882,0
+MBWM.US,D,20100601,000000,3.90665,3.96496,3.84211,3.95826,23455.552638231,0
+MBWM.US,D,20100602,000000,3.91325,4.0294,3.88079,3.88749,2247.090712019,0
+MBWM.US,D,20100603,000000,3.93872,3.93872,3.87447,3.90013,5229.8361214251,0
+MBWM.US,D,20100604,000000,3.90013,4.06167,3.90013,4.06167,14547.44302987,0
+MBWM.US,D,20100607,000000,3.97099,4.0294,3.90013,3.90013,10022.394975173,0
+MBWM.US,D,20100608,000000,3.89353,3.89353,3.84211,3.84862,4445.8237026712,0
+MBWM.US,D,20100609,000000,3.84862,3.87447,3.35119,3.4548,113512.03425068,0
+MBWM.US,D,20100610,000000,3.55792,3.87447,3.46773,3.52565,44019.930871346,0
+MBWM.US,D,20100611,000000,3.39007,3.48036,3.24136,3.41612,10386.621216956,0
+MBWM.US,D,20100614,000000,3.4548,3.52565,3.24827,3.42224,20056.107714921,0
+MBWM.US,D,20100615,000000,3.39668,3.48726,3.37715,3.39007,2869.5677636543,0
+MBWM.US,D,20100616,000000,3.44829,3.50009,3.37715,3.47385,5447.9603114196,0
+MBWM.US,D,20100617,000000,3.52565,3.56453,3.41612,3.48726,17306.919810838,0
+MBWM.US,D,20100618,000000,3.53207,3.64199,3.49329,3.62896,27093.69950531,0
+MBWM.US,D,20100621,000000,3.60331,3.7905,3.46773,3.48036,45931.604196864,0
+MBWM.US,D,20100622,000000,3.54499,3.6485,3.44148,3.55792,30778.146318377,0
+MBWM.US,D,20100623,000000,3.57726,3.62896,3.49329,3.49329,44198.957329172,0
+MBWM.US,D,20100624,000000,3.51302,3.66765,3.42904,3.61614,25017.404149607,0
+MBWM.US,D,20100625,000000,3.51905,3.86777,3.42224,3.82276,63425.781567037,0
+MBWM.US,D,20100628,000000,3.87447,3.87447,3.52565,3.60972,24108.896320525,0
+MBWM.US,D,20100629,000000,3.53867,3.79682,3.4548,3.64199,37265.283195337,0
+MBWM.US,D,20100630,000000,3.55792,3.71935,3.41612,3.46773,12619.307501334,0
+MBWM.US,D,20100701,000000,3.50009,3.51905,3.42224,3.51905,9617.0132258431,0
+MBWM.US,D,20100702,000000,3.51905,3.66765,3.51905,3.58377,3113.4141458651,0
+MBWM.US,D,20100706,000000,3.5968,3.86777,3.55792,3.55792,14039.172511675,0
+MBWM.US,D,20100707,000000,3.62266,3.66765,3.58377,3.58377,81205.989714656,0
+MBWM.US,D,20100708,000000,3.55161,3.55161,3.55161,3.55161,2460.0704635702,0
+MBWM.US,D,20100709,000000,3.53207,3.54499,3.51302,3.54499,1383.8539412388,0
+MBWM.US,D,20100712,000000,3.44829,3.63558,3.44829,3.60331,12084.285903234,0
+MBWM.US,D,20100713,000000,3.29977,3.66133,3.29977,3.57095,98775.275886101,0
+MBWM.US,D,20100714,000000,3.53867,3.57726,3.51905,3.55161,25872.409818878,0
+MBWM.US,D,20100715,000000,3.57095,3.57095,3.39007,3.42904,12233.474618089,0
+MBWM.US,D,20100716,000000,3.51302,3.51302,3.48726,3.50611,4964.3830977525,0
+MBWM.US,D,20100719,000000,3.53207,3.63558,3.42224,3.42224,10566.67656247,0
+MBWM.US,D,20100720,000000,3.42224,3.58377,3.42224,3.42904,33078.739190206,0
+MBWM.US,D,20100721,000000,3.54499,3.56453,3.50009,3.54499,25705.730013316,0
+MBWM.US,D,20100722,000000,3.52565,3.57726,3.43516,3.44829,12233.474618089,0
+MBWM.US,D,20100723,000000,3.50611,3.50611,3.42904,3.48726,11271.464629198,0
+MBWM.US,D,20100726,000000,3.48036,3.48036,3.42224,3.42904,13989.78590262,0
+MBWM.US,D,20100727,000000,3.43516,3.50009,3.42904,3.42904,34547.990809603,0
+MBWM.US,D,20100728,000000,3.44148,3.46102,3.42904,3.42904,8708.5053967622,0
+MBWM.US,D,20100729,000000,3.50009,3.60331,3.42904,3.51905,49757.008623277,0
+MBWM.US,D,20100730,000000,3.50611,3.66765,3.4548,3.48036,45256.653873107,0
+MBWM.US,D,20100802,000000,3.48726,3.66765,3.43516,3.52565,41805.764565364,0
+MBWM.US,D,20100803,000000,3.67406,3.67406,3.52565,3.55161,6036.4840693293,0
+MBWM.US,D,20100804,000000,3.59019,3.66133,3.42224,3.43516,56196.816666559,0
+MBWM.US,D,20100805,000000,3.46773,3.53207,3.46773,3.46773,35204.421154964,0
+MBWM.US,D,20100806,000000,3.52565,3.55161,3.49329,3.52565,43929.388754744,0
+MBWM.US,D,20100809,000000,3.50009,3.55792,3.50009,3.51302,21042.811008338,0
+MBWM.US,D,20100810,000000,3.51905,3.51905,3.44148,3.44148,1419.8650103417,0
+MBWM.US,D,20100811,000000,3.48726,3.51302,3.46102,3.48036,5154.7273201534,0
+MBWM.US,D,20100812,000000,3.42224,3.50009,3.42224,3.46773,6430.5480540836,0
+MBWM.US,D,20100813,000000,3.42904,3.43516,3.37063,3.37063,11622.315331028,0
+MBWM.US,D,20100816,000000,3.37715,3.40941,2.98332,2.98332,75083.07907948,0
+MBWM.US,D,20100817,000000,2.82178,3.22854,2.81557,3.20919,79980.58447747,0
+MBWM.US,D,20100818,000000,3.22221,3.22221,3.1191,3.14466,15867.505934412,0
+MBWM.US,D,20100819,000000,3.06739,3.22854,2.79594,2.84754,66847.862019498,0
+MBWM.US,D,20100820,000000,2.91227,3.00266,2.7765,2.87981,62039.869850422,0
+MBWM.US,D,20100823,000000,2.90566,3.01549,2.89283,2.95756,30635.130929654,0
+MBWM.US,D,20100824,000000,2.93822,3.12532,2.93822,3.00266,12730.427371709,0
+MBWM.US,D,20100825,000000,3.03503,3.18325,3.00266,3.09315,17522.986225455,0
+MBWM.US,D,20100826,000000,3.12532,3.35761,3.04795,3.20297,24383.609333397,0
+MBWM.US,D,20100827,000000,3.13824,3.22221,3.13824,3.1706,2321.170625602,0
+MBWM.US,D,20100830,000000,3.19608,3.29326,3.1706,3.1706,6842.1031295449,0
+MBWM.US,D,20100831,000000,3.15768,3.1641,3.15768,3.1641,1261.416306289,0
+MBWM.US,D,20100901,000000,3.14466,3.19608,3.00266,3.09315,30783.290756821,0
+MBWM.US,D,20100902,000000,3.05427,3.06069,3.00266,3.01549,2683.339092008,0
+MBWM.US,D,20100903,000000,2.98964,3.0222,2.84754,2.87981,11260.146864623,0
+MBWM.US,D,20100907,000000,2.93132,2.98964,2.84754,2.87981,5302.8871473195,0
+MBWM.US,D,20100908,000000,2.87369,3.07361,2.87369,2.91859,6578.7078812497,0
+MBWM.US,D,20100909,000000,2.91859,3.03503,2.91227,2.93132,4535.3369315841,0
+MBWM.US,D,20100910,000000,2.98964,2.98964,2.7765,2.84754,13701.697349797,0
+MBWM.US,D,20100913,000000,2.91859,3.08643,2.86707,2.90566,20687.844755753,0
+MBWM.US,D,20100914,000000,2.84754,3.06739,2.84754,2.91227,13809.730557105,0
+MBWM.US,D,20100915,000000,2.97049,3.06739,2.7831,2.87981,23479.21705507,0
+MBWM.US,D,20100916,000000,2.93822,3.29977,2.93822,3.02841,17028.091247213,0
+MBWM.US,D,20100917,000000,3.20297,3.20297,2.84093,3.14466,44747.354467224,0
+MBWM.US,D,20100920,000000,3.09936,3.10597,2.93822,3.03503,10069.723808851,0
+MBWM.US,D,20100921,000000,2.94464,2.94464,2.88661,2.93822,2636.0102583299,0
+MBWM.US,D,20100922,000000,2.91859,3.13824,2.7765,2.86067,31480.876609727,0
+MBWM.US,D,20100923,000000,2.84093,2.86067,2.80866,2.85395,10531.694381056,0
+MBWM.US,D,20100924,000000,2.94464,2.95756,2.84093,2.89283,12061.650374084,0
+MBWM.US,D,20100927,000000,2.79594,2.84754,2.57628,2.84754,16019.781312333,0
+MBWM.US,D,20100928,000000,2.8282,2.84093,2.75745,2.8282,28571.182226216,0
+MBWM.US,D,20100929,000000,2.87369,2.87369,2.76347,2.83481,9913.3328801753,0
+MBWM.US,D,20100930,000000,2.84754,2.98964,2.84093,2.90566,15055.713548065,0
+MBWM.US,D,20101001,000000,2.93132,2.93132,2.89283,2.89283,1236.7230017614,0
+MBWM.US,D,20101004,000000,2.90566,2.9767,2.89935,2.91859,4649.5434650246,0
+MBWM.US,D,20101005,000000,2.92539,3.00917,2.91859,3.00917,10997.780504016,0
+MBWM.US,D,20101006,000000,3.03503,3.06739,2.77048,2.7831,53937.379302276,0
+MBWM.US,D,20101007,000000,2.80866,2.80866,2.74452,2.80254,9584.0888198062,0
+MBWM.US,D,20101008,000000,2.80866,2.80866,2.75064,2.7765,19457.295080124,0
+MBWM.US,D,20101011,000000,2.7765,2.80866,2.74452,2.7765,10877.400644443,0
+MBWM.US,D,20101012,000000,2.80866,2.80866,2.79594,2.79594,4182.428454376,0
+MBWM.US,D,20101013,000000,2.80866,2.84093,2.79594,2.80866,7532.4867686314,0
+MBWM.US,D,20101014,000000,2.84093,2.84093,2.82178,2.8282,2015.590982072,0
+MBWM.US,D,20101015,000000,2.8282,2.8282,2.74452,2.76347,22361.845025193,0
+MBWM.US,D,20101018,000000,2.80254,2.87369,2.74452,2.7765,30403.631199707,0
+MBWM.US,D,20101019,000000,2.7765,2.91859,2.7765,2.89283,19500.508363048,0
+MBWM.US,D,20101020,000000,2.87981,2.90566,2.7831,2.78962,20497.500533352,0
+MBWM.US,D,20101021,000000,2.87369,2.89935,2.75745,2.75745,3563.0380658066,0
+MBWM.US,D,20101022,000000,2.80254,2.80866,2.77048,2.7831,6507.7146307326,0
+MBWM.US,D,20101025,000000,2.87369,2.97049,2.82178,2.82178,21423.49945314,0
+MBWM.US,D,20101026,000000,2.78962,2.83481,2.7765,2.80866,29831.569644816,0
+MBWM.US,D,20101027,000000,2.82178,2.82178,2.71196,2.71196,21847.401180866,0
+MBWM.US,D,20101028,000000,2.72518,2.73791,2.66025,2.69893,45905.882004647,0
+MBWM.US,D,20101029,000000,2.66677,2.69893,2.60864,2.68621,26402.286978534,0
+MBWM.US,D,20101101,000000,3.09936,3.09936,2.66025,2.66677,10879.458419821,0
+MBWM.US,D,20101102,000000,2.93822,2.93822,2.68621,2.69261,9913.3328801753,0
+MBWM.US,D,20101103,000000,2.71196,2.74452,2.55062,2.55704,63957.716502071,0
+MBWM.US,D,20101104,000000,2.55704,2.64762,2.51854,2.5828,35031.568023271,0
+MBWM.US,D,20101105,000000,2.62818,2.66677,2.49863,2.66677,50475.172229958,0
+MBWM.US,D,20101108,000000,2.7765,3.00266,2.71877,2.84093,15699.797241162,0
+MBWM.US,D,20101109,000000,2.90566,3.13824,2.90566,3.01549,49246.680329705,0
+MBWM.US,D,20101110,000000,3.01549,3.1641,2.94464,3.1641,16139.132284217,0
+MBWM.US,D,20101111,000000,3.22854,3.84211,3.13182,3.80342,92804.640628846,0
+MBWM.US,D,20101112,000000,3.68699,3.87447,3.54499,3.62266,34396.744319371,0
+MBWM.US,D,20101115,000000,3.8354,3.90013,3.68067,3.71935,39983.604468759,0
+MBWM.US,D,20101116,000000,3.82276,4.00345,3.76465,3.87447,50665.516452359,0
+MBWM.US,D,20101117,000000,3.77106,4.11328,3.77106,4.11328,59423.408458176,0
+MBWM.US,D,20101118,000000,4.13262,4.29366,3.90665,4.28132,35234.258897935,0
+MBWM.US,D,20101119,000000,4.28132,4.47492,4.22952,4.41681,48411.223526518,0
+MBWM.US,D,20101122,000000,4.39105,4.61032,4.33303,4.52012,68399.424653988,0
+MBWM.US,D,20101123,000000,4.33303,4.6039,4.25538,4.49427,43366.587189051,0
+MBWM.US,D,20101124,000000,4.41681,4.57815,4.35849,4.50729,24658.322346267,0
+MBWM.US,D,20101126,000000,4.50078,4.52012,4.48776,4.48776,15484.759714233,0
+MBWM.US,D,20101129,000000,4.39747,4.52012,4.33905,4.4688,10016.221649041,0
+MBWM.US,D,20101130,000000,4.37793,4.42342,4.35849,4.39105,6402.76808649,0
+MBWM.US,D,20101201,000000,4.39105,4.52616,4.31379,4.4619,46625.074499016,0
+MBWM.US,D,20101202,000000,4.08752,4.52012,4.08752,4.52012,82389.210556607,0
+MBWM.US,D,20101203,000000,4.37161,4.52012,4.33303,4.41681,20133.27429157,0
+MBWM.US,D,20101206,000000,4.39747,4.52012,4.30708,4.52012,31905.807225141,0
+MBWM.US,D,20101207,000000,4.52012,4.59107,4.34576,4.51351,33584.951933023,0
+MBWM.US,D,20101208,000000,4.51351,4.52012,4.4103,4.44246,16578.467327272,0
+MBWM.US,D,20101209,000000,4.47492,4.59107,4.43615,4.55861,37576.00727731,0
+MBWM.US,D,20101210,000000,4.52012,4.71383,4.4619,4.6492,51619.29533974,0
+MBWM.US,D,20101213,000000,4.6492,4.694,4.52012,4.58465,30352.186815275,0
+MBWM.US,D,20101214,000000,4.58465,4.6492,4.54597,4.55269,19921.323427706,0
+MBWM.US,D,20101215,000000,4.52616,4.53315,4.45568,4.52012,19315.30857909,0
+MBWM.US,D,20101216,000000,4.51351,4.52012,4.45568,4.52012,18700.033741275,0
+MBWM.US,D,20101217,000000,4.21669,4.55269,4.19754,4.30057,66075.16736532,0
+MBWM.US,D,20101220,000000,4.24876,4.49427,4.17781,4.41681,67340.699222363,0
+MBWM.US,D,20101221,000000,4.39105,4.68117,4.31379,4.52012,49489.497824227,0
+MBWM.US,D,20101222,000000,4.41681,4.80422,4.41681,4.71383,14686.342867838,0
+MBWM.US,D,20101223,000000,4.71383,5.03039,4.68117,4.87488,43858.395504227,0
+MBWM.US,D,20101227,000000,4.77837,5.22399,4.77837,5.10134,45069.396313773,0
+MBWM.US,D,20101228,000000,5.10134,5.32079,5.10134,5.10134,28810.913057671,0
+MBWM.US,D,20101229,000000,5.00424,5.39183,5.00424,5.30145,46372.997015296,0
+MBWM.US,D,20101230,000000,5.30145,5.42382,5.20475,5.26277,47834.017533184,0
+MBWM.US,D,20101231,000000,5.2755,5.39183,5.2305,5.29524,65175.919525436,0
+MBWM.US,D,20110103,000000,5.3274,5.5598,5.29524,5.48232,38104.855549278,0
+MBWM.US,D,20110104,000000,5.51431,5.65009,5.48855,5.55289,19837.983524926,0
+MBWM.US,D,20110105,000000,5.63725,5.81152,5.54046,5.66933,49386.609055362,0
+MBWM.US,D,20110106,000000,5.72094,5.93427,5.67593,5.72774,58795.786968097,0
+MBWM.US,D,20110107,000000,5.72774,5.8051,5.68283,5.72094,35162.236759729,0
+MBWM.US,D,20110110,000000,5.72094,5.81152,5.55289,5.58526,52948.61823348,0
+MBWM.US,D,20110111,000000,5.6113,5.74047,5.50818,5.59838,18437.667380668,0
+MBWM.US,D,20110112,000000,5.53374,5.81152,5.4176,5.68283,61104.610941435,0
+MBWM.US,D,20110113,000000,5.33362,5.72094,5.33362,5.62443,12743.80291166,0
+MBWM.US,D,20110114,000000,5.49554,5.8051,5.49554,5.68867,20330.820727791,0
+MBWM.US,D,20110118,000000,5.68867,6.06995,5.68867,5.99259,53880.7904794,0
+MBWM.US,D,20110119,000000,5.97305,6.10193,5.72094,5.87615,34090.135788153,0
+MBWM.US,D,20110120,000000,5.74047,6.00522,5.61801,6.00522,85869.937607322,0
+MBWM.US,D,20110121,000000,6.01153,6.06995,5.85681,6.06995,37469.00295769,0
+MBWM.US,D,20110124,000000,6.10193,6.12808,6.03759,6.08919,8378.2324487044,0
+MBWM.US,D,20110125,000000,5.96022,6.04399,5.81783,5.92124,24684.044538483,0
+MBWM.US,D,20110126,000000,5.87615,5.9471,5.82464,5.92766,37348.623098117,0
+MBWM.US,D,20110127,000000,5.86954,6.02466,5.65009,6.02466,34825.79048554,0
+MBWM.US,D,20110128,000000,6.05683,6.06344,5.84389,5.91503,7488.2445980193,0
+MBWM.US,D,20110131,000000,5.83105,5.94078,5.46921,5.81152,55484.82638601,0
+MBWM.US,D,20110201,000000,5.81152,5.81152,5.48232,5.71481,41985.819910878,0
+MBWM.US,D,20110202,000000,5.58526,5.65649,5.31418,5.43091,28410.675746786,0
+MBWM.US,D,20110203,000000,5.34013,5.34655,5.2305,5.28842,36659.26834672,0
+MBWM.US,D,20110204,000000,5.28202,5.67593,5.04943,5.39183,42374.739457189,0
+MBWM.US,D,20110207,000000,5.33362,5.67593,5.33362,5.4176,16741.031582079,0
+MBWM.US,D,20110208,000000,5.35335,5.6113,5.2755,5.57894,18890.377963676,0
+MBWM.US,D,20110209,000000,5.52743,5.83727,5.35938,5.81783,31547.754309489,0
+MBWM.US,D,20110210,000000,5.72094,5.87615,5.62443,5.81152,43213.282923442,0
+MBWM.US,D,20110211,000000,5.65649,6.01815,5.65649,5.90191,17892.356905682,0
+MBWM.US,D,20110214,000000,5.94078,6.00522,5.79859,5.92124,30420.093402725,0
+MBWM.US,D,20110215,000000,5.92766,5.92766,5.81783,5.84389,3481.755938403,0
+MBWM.US,D,20110216,000000,5.82464,5.84389,5.81152,5.84389,2432.2904959766,0
+MBWM.US,D,20110218,000000,5.57252,5.94078,5.57252,5.83105,9087.1360661866,0
+MBWM.US,D,20110222,000000,5.77284,5.88888,5.7082,5.78566,7072.5739718033,0
+MBWM.US,D,20110223,000000,5.60499,5.72774,5.60499,5.68283,1134.8631205847,0
+MBWM.US,D,20110224,000000,5.71481,5.71481,5.45638,5.54696,7082.8628486898,0
+MBWM.US,D,20110225,000000,5.6113,5.6113,5.41109,5.42382,14061.808040825,0
+MBWM.US,D,20110228,000000,5.57252,5.57252,5.34655,5.39825,5580.6868232559,0
+MBWM.US,D,20110301,000000,5.39825,5.74047,5.39825,5.49554,12254.052371862,0
+MBWM.US,D,20110302,000000,5.51431,5.68283,5.41109,5.59206,25484.519160256,0
+MBWM.US,D,20110303,000000,5.56602,6.03759,5.50157,5.86342,73319.565581128,0
+MBWM.US,D,20110304,000000,6.00522,6.10193,5.86954,5.9471,49475.093396586,0
+MBWM.US,D,20110307,000000,5.9471,6.00522,5.8502,5.9471,3249.2273207674,0
+MBWM.US,D,20110308,000000,5.93427,5.94078,5.87615,5.89549,3468.3803984505,0
+MBWM.US,D,20110309,000000,5.92124,5.92124,5.92124,5.92124,682.15253757719,0
+MBWM.US,D,20110310,000000,5.86954,5.94078,5.54046,5.89549,29873.754040051,0
+MBWM.US,D,20110311,000000,5.93427,5.97937,5.73396,5.91503,5018.9141452512,0
+MBWM.US,D,20110315,000000,5.83727,5.8502,5.57894,5.74688,12412.501075915,0
+MBWM.US,D,20110316,000000,5.70149,5.86954,5.67593,5.81152,8289.7481074802,0
+MBWM.US,D,20110317,000000,5.67593,5.90191,5.66291,5.83727,16913.884713773,0
+MBWM.US,D,20110318,000000,5.81783,6.19912,5.77925,6.09561,127349.54477538,0
+MBWM.US,D,20110321,000000,6.19912,6.53492,6.19912,6.32809,59873.032378117,0
+MBWM.US,D,20110322,000000,6.45727,6.6119,6.34754,6.35405,44431.485946808,0
+MBWM.US,D,20110323,000000,6.34754,6.4253,6.2311,6.41848,27447.636870206,0
+MBWM.US,D,20110324,000000,6.45727,6.45727,6.30225,6.39321,26974.348533425,0
+MBWM.US,D,20110325,000000,6.36066,6.56719,6.32809,6.43122,56010.587994913,0
+MBWM.US,D,20110328,000000,6.46407,6.62531,6.283,6.283,29813.04966642,0
+MBWM.US,D,20110329,000000,6.26356,6.36698,6.23771,6.24393,51812.726225207,0
+MBWM.US,D,20110330,000000,6.23771,6.36066,6.2311,6.30225,41453.884975844,0
+MBWM.US,D,20110331,000000,6.30225,6.36066,6.25705,6.28932,95757.548295281,0
+MBWM.US,D,20110401,000000,6.32809,6.36066,6.26356,6.283,52319.967855713,0
+MBWM.US,D,20110404,000000,6.25705,6.3414,5.87615,5.92766,94614.454073187,0
+MBWM.US,D,20110405,000000,5.90852,5.91503,5.59206,5.67593,40973.394425244,0
+MBWM.US,D,20110406,000000,5.75982,5.8051,5.65649,5.73396,40405.448421106,0
+MBWM.US,D,20110407,000000,6.00522,6.00522,5.76632,5.76632,23586.22137469,0
+MBWM.US,D,20110408,000000,5.71481,5.83727,5.5598,5.5598,24154.167378826,0
+MBWM.US,D,20110411,000000,5.48855,5.65009,5.42382,5.43091,25746.885520862,0
+MBWM.US,D,20110412,000000,5.3274,5.46298,5.30145,5.39183,22828.960035841,0
+MBWM.US,D,20110413,000000,5.48855,5.54046,5.38543,5.39183,19655.870404034,0
+MBWM.US,D,20110414,000000,5.37882,5.44374,5.3274,5.37882,34945.141457423,0
+MBWM.US,D,20110415,000000,5.38543,5.46921,5.34655,5.39183,24121.24297279,0
+MBWM.US,D,20110418,000000,5.37882,5.42382,5.29524,5.35335,32924.406036908,0
+MBWM.US,D,20110419,000000,5.50157,6.13421,5.48855,6.13421,112724.93516886,0
+MBWM.US,D,20110420,000000,6.10883,6.13421,5.85681,5.97305,31991.2049033,0
+MBWM.US,D,20110421,000000,5.88888,5.95352,5.81152,5.85681,9413.2934634897,0
+MBWM.US,D,20110425,000000,5.86954,5.92124,5.79228,5.90191,8322.6725135171,0
+MBWM.US,D,20110426,000000,5.90191,5.90191,5.82464,5.83727,8125.1260772957,0
+MBWM.US,D,20110427,000000,5.96664,5.97305,5.87615,5.92124,1851.9978395761,0
+MBWM.US,D,20110428,000000,5.8502,5.90191,5.8502,5.87615,954.80777507033,0
+MBWM.US,D,20110429,000000,5.84389,5.89549,5.84389,5.86954,83499.380372665,0
+MBWM.US,D,20110502,000000,5.99259,5.99259,5.91503,5.92124,28639.088813667,0
+MBWM.US,D,20110503,000000,5.88888,6.03117,5.88888,5.99881,3830.5488648565,0
+MBWM.US,D,20110504,000000,5.96022,5.97305,5.84389,5.97305,6038.5418447067,0
+MBWM.US,D,20110505,000000,5.91503,5.91503,5.84389,5.84389,7914.2041011218,0
+MBWM.US,D,20110506,000000,5.8502,5.88257,5.81783,5.81783,14792.318299769,0
+MBWM.US,D,20110509,000000,5.90852,5.95352,5.81152,5.87615,21113.804258856,0
+MBWM.US,D,20110510,000000,5.89549,5.92766,5.81152,5.92766,8488.3234313903,0
+MBWM.US,D,20110511,000000,5.92124,5.92124,5.82464,5.83727,3095.923055158,0
+MBWM.US,D,20110512,000000,5.84389,5.85681,5.8051,5.84389,2356.1528070162,0
+MBWM.US,D,20110513,000000,5.81152,5.84389,5.81152,5.81152,8123.0683019184,0
+MBWM.US,D,20110516,000000,5.82464,5.85681,5.68283,5.81152,6148.6328273926,0
+MBWM.US,D,20110517,000000,5.84389,5.86342,5.81152,5.84389,2495.0526449844,0
+MBWM.US,D,20110518,000000,5.84389,5.91503,5.81152,5.87615,7553.0645224044,0
+MBWM.US,D,20110519,000000,5.88257,5.92766,5.87615,5.87615,2714.2057226676,0
+MBWM.US,D,20110520,000000,5.81783,5.90191,5.76632,5.87615,5262.760527462,0
+MBWM.US,D,20110523,000000,5.72774,5.88257,5.72774,5.86342,12783.929531518,0
+MBWM.US,D,20110524,000000,5.86954,5.90852,5.81783,5.89549,3564.0669534953,0
+MBWM.US,D,20110525,000000,5.84389,5.89549,5.84389,5.89549,2338.6617163091,0
+MBWM.US,D,20110526,000000,5.88888,5.93427,5.83727,5.83727,6169.2105811656,0
+MBWM.US,D,20110527,000000,5.79859,5.91503,5.79228,5.86954,6529.3212721943,0
+MBWM.US,D,20110531,000000,5.86954,5.90852,5.84389,5.84389,12011.23487734,0
+MBWM.US,D,20110601,000000,5.8051,5.86954,5.8051,5.83105,3474.5537245824,0
+MBWM.US,D,20110602,000000,5.85681,6.06344,5.85681,5.89549,28227.533738205,0
+MBWM.US,D,20110603,000000,5.87615,6.13421,5.87615,5.91503,5649.6222983957,0
+MBWM.US,D,20110606,000000,5.82464,5.87615,5.42382,5.46298,23875.338815202,0
+MBWM.US,D,20110607,000000,5.60499,5.60499,5.1268,5.22399,43589.855817489,0
+MBWM.US,D,20110608,000000,5.20475,5.20475,4.94,4.97858,10309.454640307,0
+MBWM.US,D,20110609,000000,4.97858,5.19813,4.94622,4.98519,15220.33557825,0
+MBWM.US,D,20110610,000000,4.97858,5.29524,4.92698,5.16587,32974.821533652,0
+MBWM.US,D,20110613,000000,5.17238,5.20475,4.96566,5.19813,16879.931420047,0
+MBWM.US,D,20110614,000000,5.19813,5.19813,5.04943,5.19813,52571.016451744,0
+MBWM.US,D,20110615,000000,5.19813,5.26277,4.99812,5.25616,17704.070458658,0
+MBWM.US,D,20110616,000000,5.22399,5.2305,5.15294,5.19813,8364.8569087519,0
+MBWM.US,D,20110617,000000,5.23662,5.23662,5.02367,5.11416,4240.0461649406,0
+MBWM.US,D,20110620,000000,5.082,5.22399,4.97236,5.15294,10606.803182328,0
+MBWM.US,D,20110621,000000,5.15926,5.18531,4.90764,5.06256,55572.281839546,0
+MBWM.US,D,20110622,000000,5.04943,5.16587,5.02367,5.10134,8349.4235934221,0
+MBWM.US,D,20110623,000000,5.03039,5.15294,4.92698,4.93329,11329.082339762,0
+MBWM.US,D,20110624,000000,4.93329,5.22399,4.93329,5.22399,8288.7192197916,0
+MBWM.US,D,20110627,000000,5.17238,5.19173,5.17238,5.1787,4873.840981151,0
+MBWM.US,D,20110628,000000,5.19813,5.23662,5.14653,5.23662,11538.975428248,0
+MBWM.US,D,20110629,000000,5.24343,5.34013,5.0367,5.1337,53790.248362798,0
+MBWM.US,D,20110630,000000,5.13982,5.39183,5.04943,5.35938,13544.277533433,0
+MBWM.US,D,20110701,000000,5.24343,5.61801,5.24343,5.36589,29923.140649107,0
+MBWM.US,D,20110705,000000,5.20475,5.51431,5.20475,5.29524,11927.894974559,0
+MBWM.US,D,20110706,000000,5.29524,5.35335,5.10766,5.34013,10648.987577562,0
+MBWM.US,D,20110707,000000,5.35335,5.48855,5.21728,5.37882,14819.069379675,0
+MBWM.US,D,20110708,000000,5.36589,5.7534,5.35335,5.7534,9129.3204614214,0
+MBWM.US,D,20110711,000000,5.81783,5.87615,5.59838,5.8051,29141.18600573,0
+MBWM.US,D,20110712,000000,5.83105,5.83727,5.70149,5.79228,7532.4867686314,0
+MBWM.US,D,20110713,000000,5.81152,5.81152,5.49554,5.52743,13742.852857343,0
+MBWM.US,D,20110714,000000,5.54696,5.7534,5.51431,5.55289,9203.4003750044,0
+MBWM.US,D,20110715,000000,5.48855,5.72774,5.48855,5.53374,5884.2086914087,0
+MBWM.US,D,20110718,000000,5.40487,5.87615,5.39183,5.81152,40843.754576473,0
+MBWM.US,D,20110719,000000,5.87615,6.41168,5.74047,6.18619,84553.990253534,0
+MBWM.US,D,20110720,000000,6.2311,6.51559,5.97305,6.43792,38005.053443479,0
+MBWM.US,D,20110721,000000,6.40586,6.43792,6.15364,6.34754,13567.941950272,0
+MBWM.US,D,20110722,000000,6.29593,6.36066,6.1411,6.32159,10064.579370407,0
+MBWM.US,D,20110725,000000,6.33461,6.37961,6.14723,6.19261,7283.4959479772,0
+MBWM.US,D,20110726,000000,6.26356,6.41168,6.23771,6.33461,21989.3876819,0
+MBWM.US,D,20110727,000000,6.36698,6.44473,6.25705,6.33461,14452.785362514,0
+MBWM.US,D,20110728,000000,6.36698,6.45727,6.30225,6.39895,11152.113657314,0
+MBWM.US,D,20110729,000000,6.43122,6.43122,6.29593,6.32159,21981.156580391,0
+MBWM.US,D,20110801,000000,6.41848,6.45727,6.26356,6.26356,10678.825320534,0
+MBWM.US,D,20110802,000000,6.3414,6.4253,6.32809,6.40586,6774.1965420938,0
+MBWM.US,D,20110803,000000,6.36066,6.36066,6.36066,6.36066,1933.2799669797,0
+MBWM.US,D,20110804,000000,6.33461,6.41168,6.09561,6.14723,23704.543458885,0
+MBWM.US,D,20110805,000000,6.15364,6.43792,6.13421,6.13421,57792.62147166,0
+MBWM.US,D,20110808,000000,6.283,6.283,5.81152,5.94078,29220.410357756,0
+MBWM.US,D,20110809,000000,5.88257,6.13421,5.29524,5.36589,78108.008884121,0
+MBWM.US,D,20110810,000000,5.29524,5.35938,5.21107,5.21107,6507.7146307326,0
+MBWM.US,D,20110811,000000,5.21728,5.57252,5.21728,5.32079,29305.808035914,0
+MBWM.US,D,20110812,000000,5.31418,5.32079,5.2305,5.2305,9389.6290466507,0
+MBWM.US,D,20110815,000000,5.34013,5.64377,5.24343,5.64377,12800.391734536,0
+MBWM.US,D,20110816,000000,5.35938,5.73396,5.35335,5.60499,6039.5707323953,0
+MBWM.US,D,20110817,000000,5.64377,5.64377,5.45638,5.54046,2153.4619323515,0
+MBWM.US,D,20110818,000000,5.36589,5.36589,5.23662,5.26277,17631.019432764,0
+MBWM.US,D,20110819,000000,5.26277,5.30145,5.2305,5.30145,8208.4659800766,0
+MBWM.US,D,20110822,000000,5.24994,5.24994,5.1787,5.1787,1986.7821267897,0
+MBWM.US,D,20110823,000000,5.20475,5.25616,5.18531,5.18531,3513.6514567513,0
+MBWM.US,D,20110824,000000,5.16587,5.22399,5.16587,5.22399,4649.5434650246,0
+MBWM.US,D,20110825,000000,5.20475,5.26277,5.20475,5.25616,2756.3901179024,0
+MBWM.US,D,20110826,000000,5.26889,5.41109,5.26277,5.30145,3407.67602482,0
+MBWM.US,D,20110829,000000,5.28842,5.65009,5.22399,5.22399,30810.041836725,0
+MBWM.US,D,20110830,000000,5.21107,5.34655,5.20475,5.2305,4074.3952470674,0
+MBWM.US,D,20110831,000000,5.41109,5.44996,5.28202,5.39183,7277.3226218453,0
+MBWM.US,D,20110901,000000,5.23662,5.34655,5.20475,5.34655,4489.0369855947,0
+MBWM.US,D,20110902,000000,5.34655,5.35938,5.26277,5.35335,3656.6668454741,0
+MBWM.US,D,20110906,000000,5.26889,5.26889,5.2305,5.2305,4182.428454376,0
+MBWM.US,D,20110907,000000,5.30145,5.30145,5.19813,5.24994,1393.1139304367,0
+MBWM.US,D,20110908,000000,5.25616,5.40487,5.21107,5.29524,8123.0683019184,0
+MBWM.US,D,20110909,000000,5.26277,5.57252,5.21728,5.34655,12588.440870674,0
+MBWM.US,D,20110912,000000,5.21107,5.36589,5.21107,5.21728,10853.736227605,0
+MBWM.US,D,20110913,000000,5.25616,5.39183,5.21728,5.26889,1936.3666300457,0
+MBWM.US,D,20110914,000000,5.40487,5.40487,5.19173,5.40487,7100.3539393969,0
+MBWM.US,D,20110915,000000,5.34655,5.40487,5.20475,5.28202,10524.492167236,0
+MBWM.US,D,20110916,000000,5.2305,5.34655,5.2305,5.34655,17893.385793371,0
+MBWM.US,D,20110919,000000,5.2305,5.26277,5.2305,5.24343,1082.3898484634,0
+MBWM.US,D,20110920,000000,5.26277,5.28842,5.2305,5.2755,10083.099348803,0
+MBWM.US,D,20110921,000000,5.2755,5.28202,5.23662,5.23662,1703.83801241,0
+MBWM.US,D,20110922,000000,5.23662,5.23662,5.17238,5.17238,4006.4886596162,0
+MBWM.US,D,20110923,000000,5.23662,5.2755,5.2305,5.23662,7024.2162504366,0
+MBWM.US,D,20110926,000000,5.2305,5.2305,5.082,5.08821,9144.7537767512,0
+MBWM.US,D,20110927,000000,5.24343,5.32079,5.08821,5.10134,7727.9754294755,0
+MBWM.US,D,20110928,000000,5.09462,5.13982,5.09462,5.10134,9510.0089062231,0
+MBWM.US,D,20110929,000000,5.11416,5.11416,4.98519,5.03039,6813.2942742626,0
+MBWM.US,D,20110930,000000,5.03039,5.15926,4.99812,5.03039,18450.014032932,0
+MBWM.US,D,20111003,000000,4.97858,5.18531,4.84951,5.04321,20851.437898249,0
+MBWM.US,D,20111004,000000,5.12078,5.16587,5.04321,5.16587,11715.944110696,0
+MBWM.US,D,20111005,000000,5.19813,5.19813,5.1337,5.19813,20868.928988957,0
+MBWM.US,D,20111006,000000,5.19813,5.24343,5.18531,5.2305,7429.597999766,0
+MBWM.US,D,20111007,000000,5.21107,5.24343,5.16587,5.16587,4602.2146313465,0
+MBWM.US,D,20111010,000000,5.16587,5.2305,5.16587,5.16587,3690.6201391997,0
+MBWM.US,D,20111011,000000,5.16587,5.24343,5.1337,5.24343,4972.6141992618,0
+MBWM.US,D,20111012,000000,5.24343,5.52743,5.1337,5.34013,9188.9959473633,0
+MBWM.US,D,20111013,000000,5.30796,5.37882,5.16587,5.2305,2680.252428942,0
+MBWM.US,D,20111014,000000,5.37882,5.38543,5.2305,5.2305,3239.9673315695,0
+MBWM.US,D,20111017,000000,5.24994,5.37882,5.2305,5.2755,2788.2856362506,0
+MBWM.US,D,20111018,000000,5.49554,5.51431,5.28202,5.50818,14869.484876418,0
+MBWM.US,D,20111019,000000,5.48232,5.87615,5.48232,5.59206,10837.274024586,0
+MBWM.US,D,20111020,000000,5.77925,5.82464,5.71481,5.71481,9682.8620379169,0
+MBWM.US,D,20111021,000000,5.81783,5.88888,5.74688,5.87615,8337.0769411583,0
+MBWM.US,D,20111024,000000,5.92124,6.00522,5.87615,5.92124,4649.5434650246,0
+MBWM.US,D,20111025,000000,5.81152,5.94078,5.81152,5.92124,4372.7726767768,0
+MBWM.US,D,20111026,000000,5.85681,5.94078,5.85681,5.90191,5971.6641449442,0
+MBWM.US,D,20111027,000000,5.77284,5.93427,5.77284,5.85681,5540.5602033984,0
+MBWM.US,D,20111028,000000,5.79859,5.84389,5.76632,5.83105,5600.2356893403,0
+MBWM.US,D,20111031,000000,5.75982,5.90191,5.74688,5.7534,3094.8941674694,0
+MBWM.US,D,20111101,000000,5.81783,5.83105,5.74688,5.83105,3705.0245668408,0
+MBWM.US,D,20111102,000000,5.83105,5.83105,5.81152,5.83105,55818.185997134,0
+MBWM.US,D,20111103,000000,5.86954,6.08919,5.74047,6.00522,2393.1927638077,0
+MBWM.US,D,20111104,000000,6.01153,6.10193,5.84389,5.98578,11160.344758823,0
+MBWM.US,D,20111107,000000,5.90191,6.03117,5.77925,5.81152,7043.765116521,0
+MBWM.US,D,20111108,000000,5.81152,6.03759,5.81152,5.95352,2247.090712019,0
+MBWM.US,D,20111109,000000,5.88257,5.99881,5.81152,5.95352,5126.9473525598,0
+MBWM.US,D,20111110,000000,5.84389,5.90852,5.84389,5.90852,4976.7297500164,0
+MBWM.US,D,20111111,000000,5.83105,5.94078,5.82464,5.84389,17988.043460727,0
+MBWM.US,D,20111114,000000,5.83105,5.90852,5.81152,5.84389,5831.7354192873,0
+MBWM.US,D,20111115,000000,5.99881,5.99881,5.84389,5.84389,878.67008610998,0
+MBWM.US,D,20111116,000000,5.86954,5.9471,5.84389,5.84389,2880.8855282294,0
+MBWM.US,D,20111117,000000,5.85681,6.03759,5.8502,5.90191,51230.375793428,0
+MBWM.US,D,20111118,000000,5.84389,5.97305,5.84389,5.90852,11152.113657314,0
+MBWM.US,D,20111121,000000,5.94078,6.05683,5.82464,5.87615,7182.6649544892,0
+MBWM.US,D,20111122,000000,5.88257,5.88257,5.87615,5.87615,1703.83801241,0
+MBWM.US,D,20111123,000000,5.81152,6.03759,5.81152,5.96664,22891.722184849,0
+MBWM.US,D,20111128,000000,5.99881,6.00522,5.96664,6.00522,14003.161442572,0
+MBWM.US,D,20111129,000000,6.00522,6.06995,6.00522,6.03759,7403.8758075497,0
+MBWM.US,D,20111130,000000,6.09561,6.17336,6.06995,6.07627,11576.015385039,0
+MBWM.US,D,20111201,000000,6.04399,6.06995,6.01153,6.05051,3407.67602482,0
+MBWM.US,D,20111202,000000,6.03117,6.05683,5.97305,6.03759,10982.347188686,0
+MBWM.US,D,20111205,000000,5.94078,6.00522,5.94078,5.9471,15669.959498191,0
+MBWM.US,D,20111206,000000,6.00522,6.24393,6.00522,6.13421,16315.072078976,0
+MBWM.US,D,20111207,000000,6.08919,6.26998,5.97305,6.22507,13913.64821366,0
+MBWM.US,D,20111208,000000,6.13421,6.26356,6.13421,6.15364,8003.7173300346,0
+MBWM.US,D,20111209,000000,6.13421,6.29593,6.13421,6.27639,2977.6009709629,0
+MBWM.US,D,20111212,000000,6.17336,6.18619,6.13421,6.13421,25550.36797233,0
+MBWM.US,D,20111213,000000,6.4253,6.4253,6.13421,6.13421,15536.204098666,0
+MBWM.US,D,20111214,000000,6.21224,6.21224,6.13421,6.1411,11443.288873202,0
+MBWM.US,D,20111215,000000,6.19912,6.4253,6.13421,6.1411,9400.9468112259,0
+MBWM.US,D,20111216,000000,6.19912,6.19912,6.10193,6.14723,24627.455715607,0
+MBWM.US,D,20111219,000000,6.29593,6.45056,6.19912,6.35405,49667.495394365,0
+MBWM.US,D,20111220,000000,6.32809,6.32809,6.2311,6.32809,10047.0882797,0
+MBWM.US,D,20111221,000000,6.29593,6.30875,6.14723,6.15364,4799.761067568,0
+MBWM.US,D,20111222,000000,6.21828,6.29593,6.21828,6.26356,22638.615813441,0
+MBWM.US,D,20111223,000000,6.26356,6.31507,6.2311,6.2311,10067.666033473,0
+MBWM.US,D,20111227,000000,6.20534,6.35405,6.20534,6.29593,7874.0774812643,0
+MBWM.US,D,20111228,000000,6.29593,6.31507,6.23771,6.29593,12152.192490685,0
+MBWM.US,D,20111229,000000,6.35405,6.35405,6.14723,6.23771,11186.066951039,0
+MBWM.US,D,20111230,000000,6.22507,6.32809,6.22361,6.29593,14012.421431771,0
+MBWM.US,D,20120103,000000,6.36066,6.44473,6.36066,6.4253,9253.8158717484,0
+MBWM.US,D,20120104,000000,6.37961,6.44473,6.32809,6.32809,18767.940328726,0
+MBWM.US,D,20120105,000000,6.32809,6.43792,6.32809,6.43792,4771.9810999744,0
+MBWM.US,D,20120106,000000,6.33461,6.44473,6.32809,6.34754,15870.592597478,0
+MBWM.US,D,20120109,000000,6.39321,6.40586,6.30875,6.36066,6295.76376687,0
+MBWM.US,D,20120110,000000,6.36066,6.43792,6.36066,6.4253,5404.7470284962,0
+MBWM.US,D,20120111,000000,6.45056,6.6185,6.41168,6.59266,75039.865796557,0
+MBWM.US,D,20120112,000000,6.58672,7.11079,6.58672,7.02486,118111.16221896,0
+MBWM.US,D,20120113,000000,7.10311,7.42608,6.95401,7.29555,51693.375253322,0
+MBWM.US,D,20120117,000000,7.42608,7.81291,7.30954,7.42608,76564.677351141,0
+MBWM.US,D,20120118,000000,7.66469,7.66469,7.28972,7.41247,78180.031022327,0
+MBWM.US,D,20120119,000000,7.68422,7.68422,7.3734,7.41918,31899.633899009,0
+MBWM.US,D,20120120,000000,7.49091,7.52269,7.42608,7.52269,14161.610146625,0
+MBWM.US,D,20120123,000000,7.49091,7.52269,7.42608,7.43308,18202.052099967,0
+MBWM.US,D,20120124,000000,7.4772,7.4772,7.20011,7.20011,23356.77942012,0
+MBWM.US,D,20120125,000000,7.22654,7.23898,7.01272,7.03799,26860.141999985,0
+MBWM.US,D,20120126,000000,7.10311,7.13431,7.03799,7.11079,8559.3166819074,0
+MBWM.US,D,20120127,000000,7.10311,7.3491,7.10311,7.20011,12139.845838421,0
+MBWM.US,D,20120130,000000,7.65846,7.68422,7.29555,7.42608,25509.212464784,0
+MBWM.US,D,20120131,000000,7.42608,7.42608,7.14851,7.36679,4359.3971368243,0
+MBWM.US,D,20120201,000000,7.41918,7.74827,7.41918,7.74827,27787.169807461,0
+MBWM.US,D,20120202,000000,7.80017,7.94207,7.68422,7.88474,8284.603669037,0
+MBWM.US,D,20120203,000000,8.16124,8.16124,7.63825,7.72397,40671.930332468,0
+MBWM.US,D,20120206,000000,7.94207,8.06473,7.78647,8.04004,14399.283202704,0
+MBWM.US,D,20120207,000000,7.94868,8.07172,7.94207,8.05753,8635.4543708678,0
+MBWM.US,D,20120208,000000,8.07824,8.16823,8.07172,8.13723,53969.274820624,0
+MBWM.US,D,20120209,000000,8.12382,8.17513,7.97949,8.04004,30534.299936166,0
+MBWM.US,D,20120210,000000,8.00689,8.23316,8.00689,8.15541,9571.7421675423,0
+MBWM.US,D,20120213,000000,8.32841,8.32841,7.94207,8.07172,30611.466512815,0
+MBWM.US,D,20120214,000000,8.09709,8.39489,8.02012,8.104,11508.108797588,0
+MBWM.US,D,20120215,000000,8.11722,8.2907,7.94207,8.07172,14970.315869907,0
+MBWM.US,D,20120216,000000,8.0276,8.21994,7.865,8.07172,16683.413871514,0
+MBWM.US,D,20120217,000000,8.21994,8.32841,8.07172,8.21994,26451.67358759,0
+MBWM.US,D,20120221,000000,8.21994,8.21994,8.09078,8.104,13198.571270046,0
+MBWM.US,D,20120222,000000,8.104,8.13723,8.00689,8.05238,112045.86929435,0
+MBWM.US,D,20120223,000000,8.09709,8.19409,8.04004,8.19409,5300.8293719422,0
+MBWM.US,D,20120224,000000,8.1871,8.39489,8.06473,8.39489,22299.082876185,0
+MBWM.US,D,20120227,000000,8.40111,8.68462,8.26631,8.58257,26931.135250502,0
+MBWM.US,D,20120228,000000,8.55467,8.68462,8.55467,8.55467,11222.078020142,0
+MBWM.US,D,20120229,000000,8.63466,8.68462,8.55467,8.68462,15569.128504702,0
+MBWM.US,D,20120301,000000,8.63466,8.88581,8.31111,8.45922,44319.337188744,0
+MBWM.US,D,20120302,000000,8.66363,8.69726,8.36321,8.41336,5420.180343826,0
+MBWM.US,D,20120305,000000,8.40111,8.70542,8.40111,8.59423,5946.9708404165,0
+MBWM.US,D,20120306,000000,8.52435,8.52435,8.42764,8.42764,2947.7632279919,0
+MBWM.US,D,20120307,000000,8.51327,8.52435,8.42764,8.44416,1789.2356905682,0
+MBWM.US,D,20120308,000000,8.52435,8.55467,8.43357,8.54223,6116.7373090443,0
+MBWM.US,D,20120309,000000,8.50618,8.5468,8.43357,8.5468,2788.2856362506,0
+MBWM.US,D,20120312,000000,8.42764,8.55467,8.42764,8.42764,10591.369866998,0
+MBWM.US,D,20120313,000000,8.42764,8.67733,8.39489,8.67733,22914.357713999,0
+MBWM.US,D,20120314,000000,8.58704,8.68462,8.58704,8.67733,7218.6760235921,0
+MBWM.US,D,20120315,000000,8.65284,8.68996,8.39489,8.56176,56526.060726928,0
+MBWM.US,D,20120316,000000,8.49121,8.97494,8.49121,8.92323,156271.57770343,0
+MBWM.US,D,20120319,000000,9.00827,9.0869,8.82002,9.02353,49311.50025409,0
+MBWM.US,D,20120320,000000,8.71815,9.0869,8.71815,9.00175,19957.334496809,0
+MBWM.US,D,20120321,000000,8.94306,9.20227,8.94306,9.00827,22196.19410732,0
+MBWM.US,D,20120322,000000,9.00827,9.03393,8.91195,9.00175,16962.242435139,0
+MBWM.US,D,20120323,000000,8.93548,8.98135,8.73177,8.91195,15469.326398903,0
+MBWM.US,D,20120326,000000,8.99418,9.17534,8.92323,9.10605,15449.777532819,0
+MBWM.US,D,20120327,000000,9.10605,9.20227,8.97494,9.19652,8244.4770491795,0
+MBWM.US,D,20120328,000000,9.13463,9.16951,9.07358,9.13463,10571.821000913,0
+MBWM.US,D,20120329,000000,9.20227,9.20227,9.00175,9.1424,5420.180343826,0
+MBWM.US,D,20120330,000000,9.04434,9.19849,9.0282,9.18973,16918.000264528,0
+MBWM.US,D,20120402,000000,9.18973,9.36254,9.00827,9.36254,23027.535359751,0
+MBWM.US,D,20120403,000000,9.22734,9.3431,9.22734,9.29839,6658.9611209646,0
+MBWM.US,D,20120404,000000,9.23424,9.3188,9.23424,9.26632,13777.835038757,0
+MBWM.US,D,20120405,000000,9.23424,9.39655,9.20615,9.39655,103194.34850887,0
+MBWM.US,D,20120409,000000,9.39655,9.39655,9.30324,9.37808,47885.461917617,0
+MBWM.US,D,20120410,000000,9.37808,9.43251,9.28478,9.42669,20219.700857416,0
+MBWM.US,D,20120411,000000,9.42669,9.658,9.3431,9.62399,22335.093945288,0
+MBWM.US,D,20120412,000000,9.5608,9.68425,9.5608,9.58803,34013.998099192,0
+MBWM.US,D,20120413,000000,9.64634,9.68425,9.37031,9.45973,15595.879584608,0
+MBWM.US,D,20120416,000000,9.48014,9.68425,9.48014,9.67161,24267.345024578,0
+MBWM.US,D,20120417,000000,9.50832,9.84952,9.50832,9.71923,112133.32474789,0
+MBWM.US,D,20120418,000000,9.71923,9.77366,9.56762,9.62399,125040.72080205,0
+MBWM.US,D,20120419,000000,9.67841,9.82028,9.6094,9.68425,14022.710308657,0
+MBWM.US,D,20120420,000000,9.72993,9.84952,9.62981,9.68425,59009.795607337,0
+MBWM.US,D,20120423,000000,9.7066,9.73867,9.46556,9.68425,195540.10522857,0
+MBWM.US,D,20120424,000000,9.75229,9.75229,9.60358,9.68425,47731.128764318,0
+MBWM.US,D,20120425,000000,9.74547,9.75229,9.5958,9.67841,34497.575312859,0
+MBWM.US,D,20120426,000000,9.56762,9.68425,9.48014,9.55595,68650.47325002,0
+MBWM.US,D,20120427,000000,9.55595,9.84952,9.55595,9.84952,50853.802899381,0
+MBWM.US,D,20120430,000000,9.71923,9.72993,9.5647,9.64634,79994.988905111,0
+MBWM.US,D,20120501,000000,9.7066,9.71923,9.55595,9.71923,44524.085838786,0
+MBWM.US,D,20120502,000000,9.68425,9.84952,9.65314,9.78241,32750.524017525,0
+MBWM.US,D,20120503,000000,9.82028,9.92333,9.76394,9.91749,28492.986761878,0
+MBWM.US,D,20120504,000000,9.86895,10.0031,9.68425,9.84166,375392.75986825,0
+MBWM.US,D,20120507,000000,9.85628,9.99814,9.56762,9.84952,29108.261599692,0
+MBWM.US,D,20120508,000000,9.81546,9.99814,9.67161,9.82028,32582.815324275,0
+MBWM.US,D,20120509,000000,9.81546,10.0031,9.75229,9.90583,39808.693561688,0
+MBWM.US,D,20120510,000000,9.87375,9.95831,9.80088,9.85628,38757.170343884,0
+MBWM.US,D,20120511,000000,9.82028,9.97773,9.82028,9.97773,15536.204098666,0
+MBWM.US,D,20120514,000000,9.82616,9.84166,9.68425,9.82028,92765.542896677,0
+MBWM.US,D,20120515,000000,9.74547,10.0031,9.74547,10.0031,93827.354991368,0
+MBWM.US,D,20120516,000000,9.94374,9.94374,9.79019,9.84952,37479.291834576,0
+MBWM.US,D,20120517,000000,9.84166,9.9369,9.74547,9.76977,28327.335844004,0
+MBWM.US,D,20120518,000000,9.82616,9.92333,9.75229,9.81546,54367.454356133,0
+MBWM.US,D,20120521,000000,9.81546,9.83391,9.658,9.68425,14600.94518968,0
+MBWM.US,D,20120522,000000,9.64149,9.67161,9.23424,9.52485,55542.444096576,0
+MBWM.US,D,20120523,000000,9.54818,9.58121,9.32949,9.51222,15659.670621304,0
+MBWM.US,D,20120524,000000,9.46556,9.51902,9.36254,9.42669,20639.487034387,0
+MBWM.US,D,20120525,000000,9.45195,9.74547,9.24591,9.56762,32536.515378286,0
+MBWM.US,D,20120529,000000,9.50832,9.79504,9.37031,9.52485,19338.972995929,0
+MBWM.US,D,20120530,000000,9.43251,9.46556,9.25368,9.35574,9990.4994568243,0
+MBWM.US,D,20120531,000000,9.26632,9.51902,9.26632,9.40725,19434.659550974,0
+MBWM.US,D,20120601,000000,9.3499,9.43932,9.23424,9.43932,8388.521325591,0
+MBWM.US,D,20120604,000000,9.32949,9.32949,8.85315,9.18206,49717.910891108,0
+MBWM.US,D,20120605,000000,9.18206,9.37808,8.98747,9.23424,13596.750805554,0
+MBWM.US,D,20120606,000000,9.22064,9.48014,9.22064,9.40725,9478.1133878749,0
+MBWM.US,D,20120607,000000,9.50832,9.99814,9.50832,9.82028,30552.819914562,0
+MBWM.US,D,20120608,000000,9.75229,10.3237,9.71923,10.1711,92454.818814704,0
+MBWM.US,D,20120611,000000,10.1363,10.4307,9.94374,10.3023,64392.935994371,0
+MBWM.US,D,20120612,000000,10.3695,10.6202,10.1079,10.4783,50550.281031229,0
+MBWM.US,D,20120613,000000,10.4715,10.976,10.2042,10.9264,58891.473523142,0
+MBWM.US,D,20120614,000000,11.0643,11.1918,10.627,11.1256,79499.06503918,0
+MBWM.US,D,20120615,000000,11.1654,11.32,10.976,11.3006,71370.852298818,0
+MBWM.US,D,20120618,000000,11.3374,11.6106,10.939,11.4473,104703.72674813,0
+MBWM.US,D,20120619,000000,11.2345,11.5582,10.4841,11.4813,151468.7299728,0
+MBWM.US,D,20120620,000000,11.5445,11.6106,11.2159,11.5386,64853.877678889,0
+MBWM.US,D,20120621,000000,11.5386,11.6106,11.144,11.5786,95473.575293213,0
+MBWM.US,D,20120622,000000,11.5386,11.5386,11.08,11.1178,1765954.0199493,0
+MBWM.US,D,20120625,000000,11.0566,11.2899,10.4044,11.1791,128502.92787436,0
+MBWM.US,D,20120626,000000,11.2345,11.4551,10.976,11.3968,76791.032642645,0
+MBWM.US,D,20120627,000000,11.3968,11.7263,11.3909,11.6689,74826.886045005,0
+MBWM.US,D,20120628,000000,11.6106,11.7982,11.3006,11.7778,68181.300463993,0
+MBWM.US,D,20120629,000000,11.8302,11.9217,11.7311,11.9129,110707.28641142,0
+MBWM.US,D,20120702,000000,11.8692,11.9003,11.6874,11.9003,51899.152791053,0
+MBWM.US,D,20120703,000000,11.9129,11.9799,11.7311,11.9799,36074.860139564,0
+MBWM.US,D,20120705,000000,11.9954,12.0101,11.8759,11.9323,21197.144161636,0
+MBWM.US,D,20120706,000000,11.8828,11.9284,11.4163,11.8409,42133.979738044,0
+MBWM.US,D,20120709,000000,11.7856,12.0315,11.7263,11.9867,30164.92925594,0
+MBWM.US,D,20120710,000000,11.8488,12.0499,11.6932,11.7603,82632.028051129,0
+MBWM.US,D,20120711,000000,11.8224,11.9003,11.7447,11.8828,21481.117163706,0
+MBWM.US,D,20120712,000000,11.8759,11.8759,11.5786,11.5863,32612.653067246,0
+MBWM.US,D,20120713,000000,11.5786,11.8828,11.5786,11.8759,63171.64630794,0
+MBWM.US,D,20120716,000000,11.8302,12.0412,11.6825,11.9799,101279.58852028,0
+MBWM.US,D,20120717,000000,12.0703,12.0703,11.8759,11.9887,77384.700838997,0
+MBWM.US,D,20120718,000000,11.9867,11.9887,11.8876,11.9381,39164.609868591,0
+MBWM.US,D,20120719,000000,11.9537,11.9722,11.5639,11.5931,53017.55370862,0
+MBWM.US,D,20120720,000000,11.423,11.634,11.1791,11.2957,68239.947062247,0
+MBWM.US,D,20120723,000000,11.1918,11.1918,10.905,10.9584,28126.702744717,0
+MBWM.US,D,20120724,000000,10.9584,11.08,10.6882,10.7767,82185.490794255,0
+MBWM.US,D,20120725,000000,10.8554,10.8554,10.1828,10.4783,81722.491334361,0
+MBWM.US,D,20120726,000000,10.5473,10.7835,10.491,10.7446,22362.873912881,0
+MBWM.US,D,20120727,000000,10.7767,11.1032,10.6484,10.8749,133911.79045361,0
+MBWM.US,D,20120730,000000,10.8622,10.9584,10.7018,10.8477,13665.686280694,0
+MBWM.US,D,20120731,000000,10.7232,10.9536,10.6561,10.6951,47822.699768609,0
+MBWM.US,D,20120801,000000,10.8234,10.9001,10.662,10.662,63001.879839312,0
+MBWM.US,D,20120802,000000,10.6561,10.7971,10.6561,10.6561,37299.236489062,0
+MBWM.US,D,20120803,000000,10.764,10.8806,10.6824,10.8681,45460.373635461,0
+MBWM.US,D,20120806,000000,10.8554,11.1723,10.6747,11.0703,25107.946266209,0
+MBWM.US,D,20120807,000000,11.0935,11.1723,10.939,11.0857,40687.363647798,0
+MBWM.US,D,20120808,000000,11.0411,11.0489,10.731,10.8234,55062.982433662,0
+MBWM.US,D,20120809,000000,10.8622,11.0643,10.7835,10.9108,81766.733504972,0
+MBWM.US,D,20120810,000000,10.9264,11.0332,10.8622,10.9108,50351.705707319,0
+MBWM.US,D,20120813,000000,10.972,10.972,10.7116,10.835,26863.228663051,0
+MBWM.US,D,20120814,000000,10.9001,10.9536,10.8291,10.8681,17450.96408725,0
+MBWM.US,D,20120815,000000,10.9001,11.1032,10.7835,11.0411,68294.478109745,0
+MBWM.US,D,20120816,000000,11.0411,11.0411,10.8806,10.9904,69548.692202213,0
+MBWM.US,D,20120817,000000,10.9536,11.0411,10.905,11.0411,44333.741616385,0
+MBWM.US,D,20120820,000000,11.0411,11.0411,10.7844,10.9322,38583.288324502,0
+MBWM.US,D,20120821,000000,10.8806,10.9954,10.803,10.9108,47574.737835644,0
+MBWM.US,D,20120822,000000,10.9663,11.0411,10.8749,10.8806,36718.943832662,0
+MBWM.US,D,20120823,000000,10.8477,11.0643,10.8477,10.9663,59654.908188123,0
+MBWM.US,D,20120824,000000,10.9322,11.0411,10.835,10.8806,30143.322614478,0
+MBWM.US,D,20120827,000000,10.8749,11.0411,10.8175,11.0275,30239.009169523,0
+MBWM.US,D,20120828,000000,10.9954,11.0091,10.8398,10.9468,32632.20193333,0
+MBWM.US,D,20120829,000000,10.9817,11.1577,10.9001,11.0703,51845.650631244,0
+MBWM.US,D,20120830,000000,11.0332,11.076,10.8826,10.9001,15170.948969194,0
+MBWM.US,D,20120831,000000,10.9817,11.0091,10.8398,10.9468,19937.785630725,0
+MBWM.US,D,20120904,000000,10.905,11.2957,10.7971,11.2607,41512.531574097,0
+MBWM.US,D,20120905,000000,11.254,11.3006,11.1324,11.1723,30673.199774134,0
+MBWM.US,D,20120906,000000,11.1654,11.2753,11.1111,11.2685,42690.607977605,0
+MBWM.US,D,20120907,000000,11.3064,11.3064,11.1577,11.1654,26470.193565985,0
+MBWM.US,D,20120910,000000,11.1918,11.3249,11.1392,11.1577,31792.629579389,0
+MBWM.US,D,20120911,000000,11.1324,11.3093,11.0245,11.1324,35143.716781333,0
+MBWM.US,D,20120912,000000,11.1256,11.1723,10.9817,11.1519,38870.347989636,0
+MBWM.US,D,20120913,000000,11.0994,11.8361,11.0994,11.7778,33579.80749458,0
+MBWM.US,D,20120914,000000,11.771,11.7914,11.494,11.5386,50887.756193107,0
+MBWM.US,D,20120917,000000,11.0489,11.5707,11.0489,11.3374,32989.225961294,0
+MBWM.US,D,20120918,000000,11.3317,11.3317,11.042,11.149,105144.09067887,0
+MBWM.US,D,20120919,000000,11.1392,11.2403,11.0168,11.0245,65762.385507969,0
+MBWM.US,D,20120920,000000,10.976,11.1149,10.8477,10.8622,68774.968660346,0
+MBWM.US,D,20120921,000000,10.9954,11.3968,10.8681,11.2637,92453.789927015,0
+MBWM.US,D,20120924,000000,11.2276,11.2899,11.076,11.2821,53539.199766767,0
+MBWM.US,D,20120925,000000,11.2821,11.423,11.1577,11.2403,82021.897651759,0
+MBWM.US,D,20120926,000000,11.247,11.3725,10.939,11.1392,32581.786436586,0
+MBWM.US,D,20120927,000000,11.2025,11.254,11.0411,11.1918,29744.114191281,0
+MBWM.US,D,20120928,000000,11.1392,11.3462,11.0091,11.0703,23940.158739587,0
+MBWM.US,D,20121001,000000,11.1723,11.4093,11.0703,11.2219,35563.502958304,0
+MBWM.US,D,20121002,000000,11.2753,11.494,11.1918,11.4687,98699.138197141,0
+MBWM.US,D,20121003,000000,11.46,11.5319,11.3968,11.4755,60562.387129515,0
+MBWM.US,D,20121004,000000,11.5582,11.6106,11.3317,11.494,46735.165481703,0
+MBWM.US,D,20121005,000000,11.494,11.5902,11.1333,11.1577,72385.335559831,0
+MBWM.US,D,20121008,000000,11.2821,11.2899,10.976,11.0489,35184.872288879,0
+MBWM.US,D,20121009,000000,11.0857,11.0857,10.7495,10.8681,28750.208684042,0
+MBWM.US,D,20121010,000000,10.9468,11.1392,10.9468,11.1324,29482.776718362,0
+MBWM.US,D,20121011,000000,11.1392,11.1392,10.9536,11.0703,37055.390106851,0
+MBWM.US,D,20121012,000000,11.0332,11.0332,10.9468,10.976,33998.564783862,0
+MBWM.US,D,20121015,000000,11.0245,11.3725,10.9108,11.3132,42211.146314693,0
+MBWM.US,D,20121016,000000,11.46,11.46,10.6824,10.7378,37119.181143547,0
+MBWM.US,D,20121017,000000,10.7835,10.8291,10.6882,10.7709,28787.248640833,0
+MBWM.US,D,20121018,000000,10.7709,10.7835,10.7174,10.7174,25461.883631105,0
+MBWM.US,D,20121019,000000,10.6561,10.7971,10.6561,10.7116,44348.146044027,0
+MBWM.US,D,20121022,000000,10.7903,10.7903,10.662,10.7067,21215.664140033,0
+MBWM.US,D,20121023,000000,10.7495,10.7709,10.3297,10.3404,58559.142799707,0
+MBWM.US,D,20121024,000000,10.3772,10.3996,10.249,10.3772,22354.642811371,0
+MBWM.US,D,20121025,000000,10.4715,10.4783,10.3627,10.4044,9466.7956232997,0
+MBWM.US,D,20121026,000000,10.4355,10.5328,10.3831,10.4647,22417.40496038,0
+MBWM.US,D,20121031,000000,10.4424,10.6824,10.3996,10.6747,13457.850967586,0
+MBWM.US,D,20121101,000000,10.6406,10.6406,10.2518,10.3237,32222.704633247,0
+MBWM.US,D,20121102,000000,10.314,10.3404,9.89132,9.89132,32403.78886645,0
+MBWM.US,D,20121105,000000,9.86109,9.86895,9.68425,9.7066,27174.981632713,0
+MBWM.US,D,20121106,000000,9.75229,9.87571,9.75229,9.82616,13781.950589512,0
+MBWM.US,D,20121107,000000,9.69785,9.79019,9.50541,9.5161,24902.168728478,0
+MBWM.US,D,20121108,000000,9.47723,9.67744,9.15658,9.16573,46078.735136341,0
+MBWM.US,D,20121109,000000,9.16573,9.67744,8.96551,9.08884,14155.436820494,0
+MBWM.US,D,20121112,000000,9.08214,9.29645,8.84023,9.10702,13449.619866077,0
+MBWM.US,D,20121113,000000,8.98232,10.0041,8.98232,9.09555,28560.893349329,0
+MBWM.US,D,20121114,000000,9.11362,9.11362,8.80165,8.85412,18120.769972563,0
+MBWM.US,D,20121115,000000,8.8273,9.05182,8.77599,8.8273,15498.135254186,0
+MBWM.US,D,20121116,000000,8.93645,8.98942,8.71154,8.91768,28480.640109614,0
+MBWM.US,D,20121119,000000,8.98232,9.32171,8.93645,9.25077,36795.081521622,0
+MBWM.US,D,20121120,000000,9.2634,9.37517,9.09555,9.27701,6732.012146859,0
+MBWM.US,D,20121121,000000,9.25077,9.47723,9.25077,9.31589,5445.9025360423,0
+MBWM.US,D,20121123,000000,9.30811,9.30811,9.16573,9.24299,8182.7437878603,0
+MBWM.US,D,20121126,000000,9.19849,9.58608,9.19849,9.32171,13581.317490225,0
+MBWM.US,D,20121127,000000,9.36643,9.36643,9.12704,9.25563,7413.1357967476,0
+MBWM.US,D,20121128,000000,9.22355,9.28186,9.21101,9.21101,2308.8239733382,0
+MBWM.US,D,20121129,000000,9.32171,9.32171,9.22929,9.28868,12010.205989651,0
+MBWM.US,D,20121130,000000,9.32171,9.42863,9.29645,9.40434,24292.038329106,0
+MBWM.US,D,20121203,000000,9.42572,9.71146,9.42572,9.67064,25541.107983132,0
+MBWM.US,D,20121204,000000,9.67064,9.67744,9.5161,9.60843,26584.400099426,0
+MBWM.US,D,20121205,000000,9.60843,9.67744,9.52485,9.61524,20298.925209443,0
+MBWM.US,D,20121206,000000,9.57927,9.6512,9.5161,9.52874,8391.6079886569,0
+MBWM.US,D,20121207,000000,9.67064,9.67064,9.5161,9.5161,9326.8668976428,0
+MBWM.US,D,20121210,000000,9.60261,9.62302,9.5161,9.62302,19617.801559553,0
+MBWM.US,D,20121211,000000,9.6337,9.74547,9.60261,9.72215,36246.68438357,0
+MBWM.US,D,20121212,000000,9.71826,9.71826,9.55401,9.62884,14258.325589359,0
+MBWM.US,D,20121213,000000,9.56665,9.61524,9.51999,9.53554,8570.6344464826,0
+MBWM.US,D,20121214,000000,9.54137,9.64634,9.52874,9.64051,15450.806420507,0
+MBWM.US,D,20121217,000000,9.69785,9.74547,9.52874,9.67064,168603.82553962,0
+MBWM.US,D,20121218,000000,9.71146,9.7309,9.61524,9.72215,116084.25347232,0
+MBWM.US,D,20121219,000000,9.71826,10.0157,9.71826,9.98456,17968.494594643,0
+MBWM.US,D,20121220,000000,10.0468,10.2985,9.89907,10.2694,22573.795889055,0
+MBWM.US,D,20121221,000000,10.2694,10.2694,9.91848,10.2296,85215.565037339,0
+MBWM.US,D,20121224,000000,10.2296,10.315,10.0905,10.2363,51739.675199312,0
+MBWM.US,D,20121226,000000,10.2615,10.315,10.2296,10.2363,14308.741086102,0
+MBWM.US,D,20121227,000000,10.2296,10.5152,10.1993,10.4511,76485.452999115,0
+MBWM.US,D,20121228,000000,10.3947,10.7232,10.3598,10.6387,23455.552638231,0
+MBWM.US,D,20121231,000000,10.7232,10.9186,10.5152,10.7174,35999.751338293,0
+MBWM.US,D,20130102,000000,10.8749,11.1936,10.8477,11.1198,53791.277250487,0
+MBWM.US,D,20130103,000000,11.1004,11.2296,10.9904,11.0255,31809.091782408,0
+MBWM.US,D,20130104,000000,11.0945,11.1741,11.0031,11.0712,11442.259985514,0
+MBWM.US,D,20130107,000000,11.0091,11.0411,10.9536,10.972,24767.384441264,0
+MBWM.US,D,20130108,000000,10.972,11.1198,10.8933,11.0653,21538.73487427,0
+MBWM.US,D,20130109,000000,11.112,11.146,11.0508,11.1333,6707.3188423313,0
+MBWM.US,D,20130110,000000,11.0945,11.2296,11.0867,11.1936,28212.100422876,0
+MBWM.US,D,20130111,000000,11.2238,11.2238,11.1587,11.1674,25900.189786472,0
+MBWM.US,D,20130114,000000,11.1412,11.1985,10.5007,11.1004,27041.226233188,0
+MBWM.US,D,20130115,000000,11.081,11.1936,11.0576,11.1741,14747.047241469,0
+MBWM.US,D,20130116,000000,11.1878,11.1936,11.112,11.146,12218.041302759,0
+MBWM.US,D,20130117,000000,11.1741,11.1936,11.0945,11.1936,18906.840166694,0
+MBWM.US,D,20130118,000000,11.1587,11.1985,11.0945,11.1821,21524.330446629,0
+MBWM.US,D,20130122,000000,11.1878,11.1878,11.0653,11.1333,18798.806959386,0
+MBWM.US,D,20130123,000000,11.0945,11.0945,10.9817,11.0091,12742.774023972,0
+MBWM.US,D,20130124,000000,11.0178,11.0178,10.9108,10.9108,10517.289953414,0
+MBWM.US,D,20130125,000000,10.9108,10.9108,10.802,10.8477,17842.970296626,0
+MBWM.US,D,20130128,000000,10.9399,10.9399,10.7009,10.7368,22597.460305894,0
+MBWM.US,D,20130129,000000,10.7174,10.9322,10.7174,10.7757,26808.697615552,0
+MBWM.US,D,20130130,000000,10.7961,10.8398,10.7174,10.7232,17104.228936174,0
+MBWM.US,D,20130131,000000,10.7174,10.8398,10.7174,10.7174,45361.60041735,0
+MBWM.US,D,20130201,000000,10.7826,10.8341,10.5619,10.6941,32712.455173046,0
+MBWM.US,D,20130204,000000,10.6173,10.6863,10.4569,10.4744,11127.420352786,0
+MBWM.US,D,20130205,000000,10.5152,10.6007,10.4142,10.5619,18495.285091233,0
+MBWM.US,D,20130206,000000,10.6552,10.8806,10.488,10.804,184971.37089072,0
+MBWM.US,D,20130207,000000,10.7767,11.0002,10.7767,10.8632,7648.7510774492,0
+MBWM.US,D,20130208,000000,10.9128,11.0459,10.8709,11.0392,10274.472458892,0
+MBWM.US,D,20130211,000000,10.9342,10.9342,10.7913,10.804,11221.049132453,0
+MBWM.US,D,20130212,000000,10.7844,10.974,10.7844,10.9546,5445.9025360423,0
+MBWM.US,D,20130213,000000,10.9215,11.0206,10.9128,10.9788,9762.0863899432,0
+MBWM.US,D,20130214,000000,10.9788,11.0459,10.8806,10.9215,54022.776980434,0
+MBWM.US,D,20130215,000000,10.9847,11.1091,10.7844,11.0683,38540.075041579,0
+MBWM.US,D,20130219,000000,10.9924,11.0459,10.9924,11.0392,15812.974886914,0
+MBWM.US,D,20130220,000000,11.0459,11.1091,10.9342,10.9847,19335.886332863,0
+MBWM.US,D,20130221,000000,10.974,10.974,10.798,10.804,8071.6239174857,0
+MBWM.US,D,20130222,000000,10.8485,10.9069,10.8485,10.9021,12705.734067181,0
+MBWM.US,D,20130225,000000,10.9128,10.9128,10.7844,10.7844,17022.94680877,0
+MBWM.US,D,20130226,000000,10.7844,10.904,10.7844,10.8564,10979.26052562,0
+MBWM.US,D,20130227,000000,10.804,10.9128,10.7844,10.8485,45765.953278991,0
+MBWM.US,D,20130228,000000,10.8709,10.8875,10.7844,10.8875,9854.686281922,0
+MBWM.US,D,20130301,000000,10.8194,10.9128,10.7844,10.9021,9347.4446514159,0
+MBWM.US,D,20130304,000000,10.8301,11.0002,10.8301,10.9681,4964.3830977525,0
+MBWM.US,D,20130305,000000,11.0002,11.0002,10.8194,10.9546,12593.585309117,0
+MBWM.US,D,20130306,000000,10.9069,10.9681,10.8194,10.9497,9978.1528045604,0
+MBWM.US,D,20130307,000000,10.9021,11.0061,10.8806,11.0002,13122.433581085,0
+MBWM.US,D,20130308,000000,11.0974,11.1091,11.0061,11.0838,14368.416572044,0
+MBWM.US,D,20130311,000000,11.0974,11.15,11.0265,11.1169,14401.340978081,0
+MBWM.US,D,20130312,000000,11.0605,11.1741,11.0605,11.1305,7743.4087448053,0
+MBWM.US,D,20130313,000000,11.1032,11.1918,11.1032,11.1918,7193.9827190644,0
+MBWM.US,D,20130314,000000,11.1918,11.1918,11.1266,11.1918,7452.2335289164,0
+MBWM.US,D,20130315,000000,11.1918,11.1918,10.8418,10.8875,67495.032375661,0
+MBWM.US,D,20130318,000000,10.8194,10.836,10.7844,10.8194,15326.31101018,0
+MBWM.US,D,20130319,000000,10.8709,10.9069,10.8194,10.8806,9026.4316925561,0
+MBWM.US,D,20130320,000000,10.9069,11.0128,10.8758,11.0061,7043.765116521,0
+MBWM.US,D,20130321,000000,10.9069,10.9069,10.7913,10.8107,6756.7054513867,0
+MBWM.US,D,20130322,000000,10.9429,10.9788,10.8485,10.8768,6235.0593932395,0
+MBWM.US,D,20130325,000000,11.0683,11.1714,11.0206,11.0683,10734.385255721,0
+MBWM.US,D,20130326,000000,11.15,11.1567,10.8806,11.0605,6999.5229459089,0
+MBWM.US,D,20130327,000000,10.8875,11.1091,10.8875,11.0392,5255.5583136414,0
+MBWM.US,D,20130328,000000,11.1032,11.1236,10.7844,10.7844,32746.408466771,0
+MBWM.US,D,20130401,000000,10.8418,10.8943,10.7844,10.8564,22960.657659989,0
+MBWM.US,D,20130402,000000,10.8768,10.9283,10.8234,10.9021,12830.229477508,0
+MBWM.US,D,20130403,000000,10.8194,10.8418,10.7844,10.7844,10945.307231895,0
+MBWM.US,D,20130404,000000,10.798,10.9283,10.7844,10.9283,20849.380122872,0
+MBWM.US,D,20130405,000000,10.7844,10.9128,10.7844,10.798,5650.6511860843,0
+MBWM.US,D,20130408,000000,10.8301,10.9546,10.7913,10.8768,6713.4921684633,0
+MBWM.US,D,20130409,000000,10.8768,10.9429,10.8564,10.8768,11502.964359145,0
+MBWM.US,D,20130410,000000,10.8418,11.1169,10.8418,11.079,7905.9729996125,0
+MBWM.US,D,20130411,000000,11.0605,11.0605,10.8485,10.9128,4010.6042103709,0
+MBWM.US,D,20130412,000000,10.8768,10.9021,10.7883,10.8768,7022.1584750593,0
+MBWM.US,D,20130415,000000,10.8418,10.8418,10.7844,10.7844,22126.229744491,0
+MBWM.US,D,20130416,000000,10.9429,11.4026,10.8806,11.3384,63613.039126372,0
+MBWM.US,D,20130417,000000,10.836,11.3132,10.7913,10.8107,28988.910627809,0
+MBWM.US,D,20130418,000000,10.8632,10.9215,10.7844,10.8485,46920.36526566,0
+MBWM.US,D,20130419,000000,10.9283,11.0061,10.8234,10.9342,12017.408203471,0
+MBWM.US,D,20130422,000000,10.8875,10.9681,10.804,10.9681,18664.022672172,0
+MBWM.US,D,20130423,000000,10.9681,10.9681,10.8632,10.9681,17942.772402426,0
+MBWM.US,D,20130424,000000,10.9497,10.9681,10.8485,10.9681,18676.369324436,0
+MBWM.US,D,20130425,000000,10.9681,10.9681,10.8234,10.9021,15901.459228138,0
+MBWM.US,D,20130426,000000,10.9128,10.9128,10.7913,10.8485,19608.541570356,0
+MBWM.US,D,20130429,000000,10.9215,10.9613,10.8301,10.9069,26634.81559617,0
+MBWM.US,D,20130430,000000,10.9215,10.9613,10.7913,10.9215,14283.018893886,0
+MBWM.US,D,20130501,000000,10.9021,10.9497,10.7844,10.7844,64075.009698577,0
+MBWM.US,D,20130502,000000,10.8564,10.8875,10.7844,10.8564,25727.336654778,0
+MBWM.US,D,20130503,000000,10.9497,10.9681,10.8564,10.9497,24996.826395834,0
+MBWM.US,D,20130506,000000,10.9497,10.9681,10.8485,10.9681,22311.429528448,0
+MBWM.US,D,20130507,000000,10.8875,11.1373,10.8768,11.0838,18440.754043735,0
+MBWM.US,D,20130508,000000,11.0916,11.2734,11.0916,11.1858,30020.884979529,0
+MBWM.US,D,20130509,000000,11.2025,11.2286,11.1781,11.1781,13671.859606826,0
+MBWM.US,D,20130510,000000,11.1858,11.1858,11.1246,11.1858,15537.232986354,0
+MBWM.US,D,20130513,000000,11.0916,11.248,11.0916,11.248,59204.255380492,0
+MBWM.US,D,20130514,000000,11.3472,11.3472,11.2025,11.3015,17618.672780501,0
+MBWM.US,D,20130515,000000,11.2413,11.3404,11.2219,11.2549,13030.862576795,0
+MBWM.US,D,20130516,000000,11.2607,11.2607,11.144,11.2354,25397.06370672,0
+MBWM.US,D,20130517,000000,11.248,11.2918,11.1858,11.2159,25821.994322133,0
+MBWM.US,D,20130520,000000,11.2159,11.2549,11.1509,11.1858,15865.448159035,0
+MBWM.US,D,20130521,000000,11.1858,11.2413,11.0536,11.1567,35721.951662357,0
+MBWM.US,D,20130522,000000,11.1373,11.2092,10.9283,10.9837,12611.076399824,0
+MBWM.US,D,20130523,000000,10.869,11.0838,10.869,10.9837,9410.2068004238,0
+MBWM.US,D,20130524,000000,10.9613,11.0255,10.8554,10.9788,9358.7624159911,0
+MBWM.US,D,20130528,000000,11.0459,11.3404,11.0459,11.2159,20773.242433912,0
+MBWM.US,D,20130529,000000,11.1975,11.1975,11.0925,11.1315,6239.1749439941,0
+MBWM.US,D,20130530,000000,11.1644,11.2354,11.1644,11.1714,2498.1393080504,0
+MBWM.US,D,20130531,000000,11.1129,11.2256,11.0489,11.0489,11343.486767403,0
+MBWM.US,D,20130603,000000,11.0838,11.3161,11.0596,11.2918,48931.840696978,0
+MBWM.US,D,20130604,000000,11.2694,11.2918,11.0459,11.079,18458.245134442,0
+MBWM.US,D,20130605,000000,11.0673,11.1373,10.9536,10.9613,16155.594487235,0
+MBWM.US,D,20130606,000000,10.9992,11.0838,10.9536,11.0313,17948.945728558,0
+MBWM.US,D,20130607,000000,11.1246,11.2092,10.9788,11.0382,24466.949236177,0
+MBWM.US,D,20130610,000000,11.1091,11.1169,10.9788,11.0459,9016.1428156695,0
+MBWM.US,D,20130611,000000,11.2918,11.2918,10.9924,11.0313,15661.728396681,0
+MBWM.US,D,20130612,000000,11.0673,11.0673,10.9788,11.0255,6934.7030215237,0
+MBWM.US,D,20130613,000000,11.0673,11.2159,11.0459,11.1858,20364.774021517,0
+MBWM.US,D,20130614,000000,11.1567,11.3161,11.1246,11.1509,10083.099348803,0
+MBWM.US,D,20130617,000000,11.2772,11.3161,11.2141,11.2966,18773.084767169,0
+MBWM.US,D,20130618,000000,11.3161,11.5134,11.2918,11.4998,13122.433581085,0
+MBWM.US,D,20130619,000000,11.4687,11.5134,11.4687,11.5047,22359.787249815,0
+MBWM.US,D,20130620,000000,11.388,11.6106,11.388,11.5639,13031.891464483,0
+MBWM.US,D,20130621,000000,11.6251,11.6641,11.3812,11.6057,60458.469472961,0
+MBWM.US,D,20130624,000000,11.6106,11.6777,11.6106,11.6358,15667.901722814,0
+MBWM.US,D,20130625,000000,11.6699,11.6699,11.5445,11.594,18693.860415143,0
+MBWM.US,D,20130626,000000,11.6174,11.6699,11.6106,11.6106,6875.0275355818,0
+MBWM.US,D,20130627,000000,11.6777,11.6777,11.6174,11.6699,12094.57478012,0
+MBWM.US,D,20130628,000000,11.732,11.906,11.6874,11.8866,133901.50157673,0
+MBWM.US,D,20130701,000000,11.7904,11.9129,11.7574,11.9003,21157.01754178,0
+MBWM.US,D,20130702,000000,11.8613,11.9217,11.8525,11.9129,17908.8191087,0
+MBWM.US,D,20130703,000000,11.8876,11.9732,11.8818,11.9732,6612.6611749752,0
+MBWM.US,D,20130705,000000,12.0586,12.2784,11.9867,12.2784,43897.493236396,0
+MBWM.US,D,20130708,000000,12.2696,12.2861,12.1772,12.1957,24379.493782642,0
+MBWM.US,D,20130709,000000,12.2841,12.4658,12.1898,12.4658,9119.0315845349,0
+MBWM.US,D,20130710,000000,12.4523,12.8926,12.3872,12.738,19448.035090926,0
+MBWM.US,D,20130711,000000,12.807,12.8742,12.5145,12.637,37385.663054909,0
+MBWM.US,D,20130712,000000,12.5777,12.7253,12.4212,12.5777,11274.551292264,0
+MBWM.US,D,20130715,000000,12.7253,12.9276,12.6807,12.9276,19218.593136357,0
+MBWM.US,D,20130716,000000,12.9917,13.0793,12.5446,13.0462,18749.420350331,0
+MBWM.US,D,20130717,000000,13.1355,13.294,12.8547,13.294,28355.115811599,0
+MBWM.US,D,20130718,000000,13.4874,13.4874,13.255,13.3503,29415.8990186,0
+MBWM.US,D,20130719,000000,13.3581,13.4388,13.3279,13.3805,16568.178450386,0
+MBWM.US,D,20130722,000000,13.3202,13.7497,13.191,13.7167,19185.668730319,0
+MBWM.US,D,20130723,000000,13.7167,13.7167,13.395,13.675,17835.768082806,0
+MBWM.US,D,20130724,000000,13.6828,13.7808,13.4796,13.7274,30971.577203843,0
+MBWM.US,D,20130725,000000,13.7497,13.8072,13.5593,13.7935,38027.688972629,0
+MBWM.US,D,20130726,000000,13.6973,13.746,13.5593,13.5846,9202.3714873158,0
+MBWM.US,D,20130729,000000,13.571,13.571,12.9782,13.018,13565.884174895,0
+MBWM.US,D,20130730,000000,13.0967,13.1228,12.9063,13.1181,12427.934391244,0
+MBWM.US,D,20130731,000000,12.8488,13.1559,12.8488,13.1355,42298.601768229,0
+MBWM.US,D,20130801,000000,13.2114,13.2114,12.8926,13.0685,20602.447077595,0
+MBWM.US,D,20130802,000000,12.9917,13.0967,12.9558,13.0462,9307.3180315584,0
+MBWM.US,D,20130805,000000,12.9917,13.0793,12.8421,12.9217,11138.738117361,0
+MBWM.US,D,20130806,000000,12.8809,12.8809,12.6049,12.6632,20150.765382276,0
+MBWM.US,D,20130807,000000,12.4027,12.9324,12.4027,12.7769,17638.221646585,0
+MBWM.US,D,20130808,000000,12.8819,12.8936,12.5067,12.6272,24980.364192815,0
+MBWM.US,D,20130809,000000,12.6437,12.6437,12.3016,12.3803,22175.616353547,0
+MBWM.US,D,20130812,000000,12.3852,12.5232,12.3852,12.4921,7354.4891984943,0
+MBWM.US,D,20130813,000000,12.4114,12.5903,12.2744,12.5903,10887.68952133,0
+MBWM.US,D,20130814,000000,12.6885,12.6885,12.2997,12.426,11701.539683055,0
+MBWM.US,D,20130815,000000,12.9986,13.1997,12.8751,13.0743,318011.69347205,0
+MBWM.US,D,20130816,000000,13.2376,13.8227,13.0743,13.6828,95906.737010136,0
+MBWM.US,D,20130819,000000,13.7761,13.7761,13.5836,13.6185,30170.073694383,0
+MBWM.US,D,20130820,000000,13.8363,13.8411,13.5,13.5,25949.576395527,0
+MBWM.US,D,20130821,000000,13.7761,13.7818,13.3552,13.3659,42917.992156799,0
+MBWM.US,D,20130822,000000,13.4601,13.779,13.4601,13.741,28039.247291181,0
+MBWM.US,D,20130823,000000,13.8936,13.8936,13.5583,13.5583,38760.25700695,0
+MBWM.US,D,20130826,000000,13.6244,13.7644,13.4524,13.4601,23564.614733229,0
+MBWM.US,D,20130827,000000,13.2978,13.5623,13.2376,13.2376,35412.256468072,0
+MBWM.US,D,20130828,000000,13.2376,13.3552,13.2376,13.2531,35852.620398815,0
+MBWM.US,D,20130829,000000,13.2376,13.4524,13.2211,13.43,8635.4543708678,0
+MBWM.US,D,20130830,000000,13.501,13.501,13.2717,13.3105,26326.149289573,0
+MBWM.US,D,20130903,000000,13.4368,13.5369,13.2376,13.3105,9889.6684633362,0
+MBWM.US,D,20130904,000000,13.3416,13.3416,13.1734,13.2259,14304.625535348,0
+MBWM.US,D,20130905,000000,13.2259,13.2921,13.0947,13.2453,11975.223808237,0
+MBWM.US,D,20130906,000000,13.2531,13.3416,13.0743,13.2211,19272.095296166,0
+MBWM.US,D,20130909,000000,13.2531,13.26,13.1201,13.2211,16979.733525847,0
+MBWM.US,D,20130910,000000,13.3261,13.741,13.1589,13.6565,47871.057489975,0
+MBWM.US,D,20130911,000000,13.6371,13.9344,13.3182,13.5098,63109.913046621,0
+MBWM.US,D,20130912,000000,13.4864,13.6185,13.4164,13.4164,5916.1042097569,0
+MBWM.US,D,20130913,000000,13.4718,13.7167,13.0481,13.361,29482.776718362,0
+MBWM.US,D,20130916,000000,13.4242,13.4447,13.2376,13.4447,13486.659822869,0
+MBWM.US,D,20130917,000000,13.4242,13.7945,13.3261,13.7878,27599.912248127,0
+MBWM.US,D,20130918,000000,13.8227,13.9014,13.4368,13.7644,43349.096098344,0
+MBWM.US,D,20130919,000000,13.5642,13.7585,13.4368,13.571,24813.684387253,0
+MBWM.US,D,20130920,000000,13.5642,14.0336,13.398,13.604,79044.296680795,0
+MBWM.US,D,20130923,000000,13.5369,13.849,13.5,13.741,31769.994050239,0
+MBWM.US,D,20130924,000000,13.7692,14.0336,13.6633,14.0287,15895.285902006,0
+MBWM.US,D,20130925,000000,13.9608,14.8336,13.8022,14.4904,42148.384165685,0
+MBWM.US,D,20130926,000000,14.6498,14.6498,14.2057,14.2309,16411.78752171,0
+MBWM.US,D,20130927,000000,14.1425,14.2805,14.0841,14.2309,30814.15738748,0
+MBWM.US,D,20130930,000000,14.2377,14.503,14.0754,14.4982,33955.351500938,0
+MBWM.US,D,20131001,000000,14.3252,14.7858,14.0997,14.2941,20544.829367031,0
+MBWM.US,D,20131002,000000,14.2309,14.2864,13.849,13.849,27960.022939155,0
+MBWM.US,D,20131003,000000,13.8752,13.9481,13.4601,13.4864,14481.594217796,0
+MBWM.US,D,20131004,000000,13.4368,13.5972,13.4368,13.5642,14329.318839875,0
+MBWM.US,D,20131007,000000,13.4242,13.4864,13.2376,13.2453,10270.356908138,0
+MBWM.US,D,20131008,000000,13.2978,13.4601,13.2075,13.2774,28548.546697065,0
+MBWM.US,D,20131009,000000,13.2774,13.398,13.2376,13.2861,10729.240817278,0
+MBWM.US,D,20131010,000000,13.3552,13.4601,13.3552,13.4601,11332.169002828,0
+MBWM.US,D,20131011,000000,13.4601,13.7343,13.2774,13.5758,68428.23350927,0
+MBWM.US,D,20131014,000000,13.4864,14.0763,13.4864,14.0763,14955.911442265,0
+MBWM.US,D,20131015,000000,14.3378,14.6294,14.3378,14.4758,41542.369317068,0
+MBWM.US,D,20131016,000000,14.5108,14.783,14.2659,14.7217,32175.375799568,0
+MBWM.US,D,20131017,000000,14.7032,14.8694,14.6576,14.7363,19790.654691248,0
+MBWM.US,D,20131018,000000,14.8413,14.9063,14.6819,14.8918,25982.500801564,0
+MBWM.US,D,20131021,000000,14.7928,14.8772,14.5817,14.6877,26436.24027226,0
+MBWM.US,D,20131022,000000,14.7626,14.8957,14.6439,14.7285,26874.546427626,0
+MBWM.US,D,20131023,000000,14.538,14.7285,14.4904,14.5565,11332.169002828,0
+MBWM.US,D,20131024,000000,14.6576,14.6576,14.4826,14.5817,8023.266196119,0
+MBWM.US,D,20131025,000000,14.6877,14.6877,14.3913,14.6128,26282.93600665,0
+MBWM.US,D,20131028,000000,14.7032,14.7285,14.4826,14.5817,18576.567218637,0
+MBWM.US,D,20131029,000000,14.6294,14.7285,14.1833,14.5565,32780.361760497,0
+MBWM.US,D,20131030,000000,14.6128,14.6294,14.3854,14.503,13141.98244717,0
+MBWM.US,D,20131031,000000,14.6138,14.6178,14.3086,14.538,19591.050479649,0
+MBWM.US,D,20131101,000000,14.0579,14.503,13.5894,14.3378,72811.295062933,0
+MBWM.US,D,20131104,000000,14.2805,14.5691,14.2805,14.5691,25077.079635549,0
+MBWM.US,D,20131105,000000,14.5565,14.5984,14.4982,14.5565,27340.632550587,0
+MBWM.US,D,20131106,000000,14.6061,14.6304,14.3369,14.5691,32003.551555563,0
+MBWM.US,D,20131107,000000,14.6061,14.6498,14.5186,14.5439,24180.918458731,0
+MBWM.US,D,20131108,000000,14.5264,14.6683,14.4982,14.6683,23586.22137469,0
+MBWM.US,D,20131111,000000,14.7227,14.8433,14.5516,14.6605,16373.71867723,0
+MBWM.US,D,20131112,000000,14.6178,14.6178,14.4253,14.4515,4056.9041563603,0
+MBWM.US,D,20131113,000000,14.4068,14.6255,14.4068,14.503,5855.3998361264,0
+MBWM.US,D,20131114,000000,14.4612,14.4904,14.2445,14.3777,9271.3069624556,0
+MBWM.US,D,20131115,000000,14.33,14.33,14.09,14.1639,39514.431682733,0
+MBWM.US,D,20131118,000000,14.1579,14.19,14.0462,14.0462,11418.595568676,0
+MBWM.US,D,20131119,000000,14.1579,14.1813,13.9762,14.0268,7814.4019953224,0
+MBWM.US,D,20131120,000000,14.1055,14.1755,13.9762,14.0569,37438.13632703,0
+MBWM.US,D,20131121,000000,14.1463,14.2037,13.9849,14.1181,17579.575048331,0
+MBWM.US,D,20131122,000000,14.1639,14.2581,14.0531,14.2231,17425.241895033,0
+MBWM.US,D,20131125,000000,14.1755,14.2795,14.1338,14.2533,17727.734875498,0
+MBWM.US,D,20131126,000000,14.1813,14.4253,14.1813,14.4253,21183.768621685,0
+MBWM.US,D,20131127,000000,14.3844,14.7227,14.363,14.5895,32769.043995922,0
+MBWM.US,D,20131129,000000,14.7159,14.8433,14.7159,14.8276,14487.767543928,0
+MBWM.US,D,20131202,000000,14.8276,14.8276,14.4253,14.4758,59944.025628634,0
+MBWM.US,D,20131203,000000,14.5264,14.6576,14.4564,14.5264,16823.342597171,0
+MBWM.US,D,20131204,000000,14.5322,14.5439,14.4438,14.4438,10366.043463183,0
+MBWM.US,D,20131205,000000,14.3417,14.5984,14.3086,14.4127,34102.482440416,0
+MBWM.US,D,20131206,000000,14.5516,14.6605,14.4758,14.4826,11566.755395841,0
+MBWM.US,D,20131209,000000,14.4826,14.4826,14.0268,14.0317,30353.215702963,0
+MBWM.US,D,20131210,000000,13.9762,14.0628,13.6837,13.7537,36658.239459031,0
+MBWM.US,D,20131211,000000,13.9849,13.9849,13.3785,13.4028,19101.29993985,0
+MBWM.US,D,20131212,000000,13.4524,13.6138,13.4174,13.4524,12170.712469081,0
+MBWM.US,D,20131213,000000,13.5059,13.6195,13.4728,13.5059,19534.461656773,0
+MBWM.US,D,20131216,000000,13.5389,13.8189,13.5389,13.7293,13371.424401739,0
+MBWM.US,D,20131217,000000,13.8256,13.912,13.7061,13.8256,14574.194109775,0
+MBWM.US,D,20131218,000000,13.9618,14.1143,13.912,14.0569,28950.841783329,0
+MBWM.US,D,20131219,000000,14.0054,14.0054,13.7664,13.8508,10971.029424111,0
+MBWM.US,D,20131220,000000,13.9053,14.8082,13.9053,14.5817,78572.037231703,0
+MBWM.US,D,20131223,000000,14.5613,14.8704,14.5613,14.7227,17132.008903767,0
+MBWM.US,D,20131224,000000,14.7781,14.7781,14.436,14.6138,19371.897401966,0
+MBWM.US,D,20131226,000000,14.6887,14.6887,14.4185,14.5613,9015.1139279809,0
+MBWM.US,D,20131227,000000,14.6304,14.6304,14.3777,14.4612,14283.018893886,0
+MBWM.US,D,20131230,000000,14.4612,14.538,14.3777,14.3913,15132.880124714,0
+MBWM.US,D,20131231,000000,14.4282,14.4699,14.2163,14.363,18476.765112838,0
+MBWM.US,D,20140102,000000,14.264,14.3417,14.0317,14.1268,37563.660625046,0
+MBWM.US,D,20140103,000000,14.1338,14.2989,14.0268,14.1463,32677.472991631,0
+MBWM.US,D,20140106,000000,14.0977,14.1755,14.0754,14.1639,37667.5782816,0
+MBWM.US,D,20140107,000000,14.1639,14.2533,14.1579,14.2299,26834.419807768,0
+MBWM.US,D,20140108,000000,14.2377,14.2854,14.0628,14.2377,30497.259979374,0
+MBWM.US,D,20140109,000000,14.2377,14.2854,14.1055,14.1114,17727.734875498,0
+MBWM.US,D,20140110,000000,14.1532,14.3038,13.9588,14.0822,23734.381201856,0
+MBWM.US,D,20140113,000000,14.0822,14.0977,13.5098,13.7711,33796.902796886,0
+MBWM.US,D,20140114,000000,13.8101,13.9849,13.8101,13.8898,19824.607984974,0
+MBWM.US,D,20140115,000000,13.9762,13.9762,13.7975,13.8849,56413.911968865,0
+MBWM.US,D,20140116,000000,13.8383,13.912,13.8383,13.8712,9015.1139279809,0
+MBWM.US,D,20140117,000000,13.9053,13.9053,13.745,13.7897,14273.758904689,0
+MBWM.US,D,20140121,000000,13.9762,14.4758,13.9762,14.436,51981.463806145,0
+MBWM.US,D,20140122,000000,14.3417,14.747,14.2737,14.675,59688.861481849,0
+MBWM.US,D,20140123,000000,14.5613,14.575,13.8791,14.0103,39733.584760416,0
+MBWM.US,D,20140124,000000,13.9374,14.0462,13.912,13.9849,34703.35285059,0
+MBWM.US,D,20140127,000000,13.9849,14.1249,13.6837,13.745,39919.813432062,0
+MBWM.US,D,20140128,000000,13.8966,13.8966,13.5312,13.6992,56940.702465455,0
+MBWM.US,D,20140129,000000,13.5525,13.5525,13.2444,13.3853,50929.940588342,0
+MBWM.US,D,20140130,000000,13.4864,13.6138,13.3785,13.5777,27756.303176802,0
+MBWM.US,D,20140131,000000,13.361,13.5525,13.2717,13.3182,51231.404681118,0
+MBWM.US,D,20140203,000000,13.3659,13.5593,12.5252,12.6913,47785.659811818,0
+MBWM.US,D,20140204,000000,12.8314,13.0111,12.7876,12.9722,25571.974613791,0
+MBWM.US,D,20140205,000000,12.9782,13.1938,12.8916,13.0685,31605.372020055,0
+MBWM.US,D,20140206,000000,13.1385,13.1385,12.7769,12.9986,24391.840434905,0
+MBWM.US,D,20140207,000000,12.9849,13.1064,12.9849,13.0529,39919.813432062,0
+MBWM.US,D,20140210,000000,13.0606,13.1131,12.9917,13.0257,28170.944915329,0
+MBWM.US,D,20140211,000000,13.0257,13.361,13.0257,13.3358,15054.684660376,0
+MBWM.US,D,20140212,000000,13.3999,13.5126,13.3746,13.4126,12811.709499111,0
+MBWM.US,D,20140213,000000,13.3941,13.8577,13.3941,13.7274,19331.770782108,0
+MBWM.US,D,20140214,000000,13.7692,13.8022,13.433,13.5564,15328.368785558,0
+MBWM.US,D,20140218,000000,13.567,13.7333,13.3669,13.4047,22094.334226143,0
+MBWM.US,D,20140219,000000,13.7109,13.7109,13.3805,13.3863,22444.156040285,0
+MBWM.US,D,20140220,000000,13.4651,13.6954,13.4651,13.6623,29480.718942986,0
+MBWM.US,D,20140221,000000,13.7109,14.0044,13.6419,13.6672,22550.131472216,0
+MBWM.US,D,20140224,000000,13.6487,13.9919,13.6487,13.8499,22597.460305894,0
+MBWM.US,D,20140225,000000,14.0569,14.0569,13.5953,13.6555,12405.298862093,0
+MBWM.US,D,20140226,000000,13.9937,13.9937,13.5739,13.6292,10752.905234116,0
+MBWM.US,D,20140227,000000,13.6361,13.7878,13.5019,13.6361,17006.484605752,0
+MBWM.US,D,20140228,000000,13.675,13.8888,13.5623,13.5953,26233.549397595,0
+MBWM.US,D,20140303,000000,13.5272,13.7042,13.3805,13.4971,17870.750264221,0
+MBWM.US,D,20140304,000000,13.6818,14.0569,13.6818,13.8625,56089.812346939,0
+MBWM.US,D,20140305,000000,13.7818,13.8082,13.6361,13.7497,14054.605827005,0
+MBWM.US,D,20140306,000000,13.7945,13.7945,13.7042,13.7585,8309.2969735647,0
+MBWM.US,D,20140307,000000,13.7644,13.7818,13.7129,13.7274,10382.505666201,0
+MBWM.US,D,20140310,000000,13.7274,13.8363,13.6292,13.8363,55410.746472427,0
+MBWM.US,D,20140311,000000,13.8286,13.8411,13.7274,13.7585,12604.903073692,0
+MBWM.US,D,20140312,000000,13.7042,13.8295,13.7042,13.8159,16997.224616554,0
+MBWM.US,D,20140313,000000,13.7644,14.018,13.7274,13.7692,17615.586117434,0
+MBWM.US,D,20140314,000000,13.7274,13.8411,13.6244,13.7333,5846.1398469285,0
+MBWM.US,D,20140317,000000,13.8499,14.0569,13.8363,14.0093,12602.845298315,0
+MBWM.US,D,20140318,000000,14.0258,14.4078,14.0093,14.4078,13946.572619696,0
+MBWM.US,D,20140319,000000,14.4291,14.5215,13.9237,14.4146,21765.090165774,0
+MBWM.US,D,20140320,000000,14.3709,14.6332,14.1649,14.4836,18938.735685042,0
+MBWM.US,D,20140321,000000,14.5536,14.7985,14.3728,14.4204,41837.660083713,0
+MBWM.US,D,20140324,000000,14.5001,14.6002,14.0093,14.1639,15789.310470074,0
+MBWM.US,D,20140325,000000,14.2163,14.3573,13.9618,14.3436,14150.29238205,0
+MBWM.US,D,20140326,000000,14.4204,14.4291,13.9568,13.984,17323.382013856,0
+MBWM.US,D,20140327,000000,14.0452,14.089,13.7585,13.8411,17587.806149841,0
+MBWM.US,D,20140328,000000,13.8684,13.9618,13.6623,13.741,15132.880124714,0
+MBWM.US,D,20140331,000000,13.7761,13.9491,13.7109,13.8082,33268.054524918,0
+MBWM.US,D,20140401,000000,13.7644,14.2163,13.7644,14.2163,24656.26457089,0
+MBWM.US,D,20140402,000000,14.0258,14.2241,13.9033,14.2095,16189.547780961,0
+MBWM.US,D,20140403,000000,14.2989,14.2989,14.0618,14.1385,10627.380936101,0
+MBWM.US,D,20140404,000000,14.2455,14.2649,13.8946,13.9491,30326.464623058,0
+MBWM.US,D,20140407,000000,13.9033,13.9364,13.7644,13.7878,9964.7772646079,0
+MBWM.US,D,20140408,000000,14.1181,14.1181,13.6225,13.7497,19426.428449464,0
+MBWM.US,D,20140409,000000,13.8499,13.9491,13.7158,13.7226,16837.747024812,0
+MBWM.US,D,20140410,000000,13.7945,13.9102,13.6954,13.7644,42477.628226055,0
+MBWM.US,D,20140411,000000,13.8295,14.0044,13.3999,13.6623,71172.276974909,0
+MBWM.US,D,20140414,000000,13.8159,13.8295,13.6555,13.8082,24093.463005196,0
+MBWM.US,D,20140415,000000,13.8295,14.0044,13.6818,13.917,16987.964627356,0
+MBWM.US,D,20140416,000000,13.8411,14.0618,13.8022,13.9364,20450.171699674,0
+MBWM.US,D,20140417,000000,13.8625,14.0424,13.8022,13.8888,13319.980017306,0
+MBWM.US,D,20140421,000000,13.917,13.9618,13.7945,13.8295,14609.176291189,0
+MBWM.US,D,20140422,000000,13.6623,13.8236,13.6361,13.675,10303.281314175,0
+MBWM.US,D,20140423,000000,13.6292,13.6555,13.2463,13.2463,29354.165757281,0
+MBWM.US,D,20140424,000000,13.0977,13.294,13.018,13.2192,28008.380660522,0
+MBWM.US,D,20140425,000000,13.0977,13.0977,12.2287,12.9461,58073.507810663,0
+MBWM.US,D,20140428,000000,12.9675,13.09,12.9461,12.9917,12881.67386194,0
+MBWM.US,D,20140429,000000,13.0977,13.2259,12.8528,13.018,28468.29345735,0
+MBWM.US,D,20140430,000000,13.0606,13.4193,12.9257,13.0685,105072.06854066,0
+MBWM.US,D,20140501,000000,13.0402,13.1997,12.8896,13.1948,44365.637134734,0
+MBWM.US,D,20140502,000000,13.3493,13.533,13.0937,13.1317,54132.86796312,0
+MBWM.US,D,20140505,000000,13.1734,13.3805,12.9917,13.018,17980.841246906,0
+MBWM.US,D,20140506,000000,12.9917,13.0529,12.8956,12.9675,47314.429250414,0
+MBWM.US,D,20140507,000000,12.9391,13.2211,12.9391,13.0257,16417.960847841,0
+MBWM.US,D,20140508,000000,12.9917,13.9986,12.9917,13.8771,83258.62065352,0
+MBWM.US,D,20140509,000000,13.8295,14.4933,13.7644,14.4078,48191.041561147,0
+MBWM.US,D,20140512,000000,14.4525,14.8122,14.4291,14.7858,129127.46270137,0
+MBWM.US,D,20140513,000000,14.8042,14.848,14.7004,14.7918,45920.286432289,0
+MBWM.US,D,20140514,000000,14.6401,14.7918,14.5633,14.5701,49057.364994993,0
+MBWM.US,D,20140515,000000,14.5633,14.6216,14.5584,14.5584,60452.296146829,0
+MBWM.US,D,20140516,000000,14.6994,15.3574,14.4078,14.9832,93619.519678259,0
+MBWM.US,D,20140519,000000,15.2019,16.3002,15.1368,15.8794,201550.86710569,0
+MBWM.US,D,20140520,000000,15.9337,15.9405,15.0804,15.4837,128245.7059522,0
+MBWM.US,D,20140521,000000,15.5129,15.7753,15.0726,15.1348,44159.859597003,0
+MBWM.US,D,20140522,000000,15.0804,15.2067,14.9471,15.1406,30413.920076594,0
+MBWM.US,D,20140523,000000,15.3399,15.4332,15.1485,15.2922,61015.097712522,0
+MBWM.US,D,20140527,000000,15.1261,15.5566,14.8869,15.4906,86443.028049902,0
+MBWM.US,D,20140528,000000,15.3884,15.6479,15.2407,15.3593,63073.901977518,0
+MBWM.US,D,20140529,000000,15.8142,15.8142,15.3098,15.4186,61970.934375281,0
+MBWM.US,D,20140530,000000,15.4332,16.1155,15.1406,15.6762,698067.37234528,0
+MBWM.US,D,20140602,000000,15.7044,15.7044,14.7101,14.9802,115341.39656111,0
+MBWM.US,D,20140603,000000,14.9414,15.5634,14.5205,14.6624,151176.52586922,0
+MBWM.US,D,20140604,000000,14.6362,14.7684,14.2571,14.5546,78390.952998501,0
+MBWM.US,D,20140605,000000,14.5487,15.1406,14.1678,15.1406,55391.197606343,0
+MBWM.US,D,20140606,000000,15.2154,15.2154,15.0182,15.0726,49356.771312391,0
+MBWM.US,D,20140609,000000,15.0182,15.161,14.8637,14.9259,83757.631182516,0
+MBWM.US,D,20140610,000000,14.955,15.0726,14.8015,14.8393,43206.080709622,0
+MBWM.US,D,20140611,000000,14.8558,14.8986,14.5011,14.6275,65080.232970392,0
+MBWM.US,D,20140612,000000,14.5468,14.7945,14.2902,14.7674,78997.996734806,0
+MBWM.US,D,20140613,000000,14.7383,14.8704,14.4341,14.6411,64891.946523368,0
+MBWM.US,D,20140616,000000,14.5536,14.9055,14.4729,14.7537,65465.036965948,0
+MBWM.US,D,20140617,000000,14.6576,15.1368,14.6148,15.0103,41633.940321359,0
+MBWM.US,D,20140618,000000,14.8792,15.2893,14.6411,15.2241,42235.839619221,0
+MBWM.US,D,20140619,000000,15.2961,15.3554,15.0512,15.2796,41501.213809522,0
+MBWM.US,D,20140620,000000,15.3846,15.7218,14.7217,15.6877,133142.1824625,0
+MBWM.US,D,20140623,000000,15.6877,15.9007,15.4866,15.8064,45441.853657065,0
+MBWM.US,D,20140624,000000,15.7306,16.0387,15.4585,15.5984,66265.511587721,0
+MBWM.US,D,20140625,000000,15.4535,15.6984,15.1629,15.4866,59912.130110286,0
+MBWM.US,D,20140626,000000,15.472,15.5615,15.3049,15.4866,43867.655493425,0
+MBWM.US,D,20140627,000000,15.266,16.9299,15.2378,16.9299,769836.40417961,0
+MBWM.US,D,20140630,000000,16.7666,16.9232,16.5772,16.8346,146101.02290109,0
+MBWM.US,D,20140701,000000,16.8269,17.3498,16.7104,17.0708,184457.95593408,0
+MBWM.US,D,20140702,000000,17.032,17.032,16.7161,16.8667,54777.980543906,0
+MBWM.US,D,20140703,000000,16.8852,16.9493,16.7666,16.8269,26884.835304513,0
+MBWM.US,D,20140707,000000,16.7744,16.9232,16.6267,16.8065,79675.00483394,0
+MBWM.US,D,20140708,000000,16.6238,16.8269,16.374,16.4809,50745.769692073,0
+MBWM.US,D,20140709,000000,16.5538,16.5538,15.9289,16.1155,115725.17166898,0
+MBWM.US,D,20140710,000000,15.8326,16.787,15.6984,15.9327,32677.472991631,0
+MBWM.US,D,20140711,000000,16.0046,16.1767,15.5848,15.7743,40741.894695297,0
+MBWM.US,D,20140714,000000,15.9075,15.9405,15.6422,15.7831,24890.850963902,0
+MBWM.US,D,20140715,000000,15.7578,15.7656,15.1368,15.3136,59215.573145068,0
+MBWM.US,D,20140716,000000,15.3136,15.3136,14.8092,14.9055,33499.554254865,0
+MBWM.US,D,20140717,000000,14.7945,15.0036,14.3533,14.5011,54470.343124998,0
+MBWM.US,D,20140718,000000,14.4341,15.0444,14.4341,14.9414,37815.738108766,0
+MBWM.US,D,20140721,000000,15.0823,15.0823,14.4564,15.0386,44126.935190966,0
+MBWM.US,D,20140722,000000,14.7149,14.7149,13.7216,14.5011,104772.66222326,0
+MBWM.US,D,20140723,000000,14.6411,15.0765,14.4282,14.573,46880.238645803,0
+MBWM.US,D,20140724,000000,14.6411,14.848,14.5011,14.5468,36254.915485079,0
+MBWM.US,D,20140725,000000,14.5322,14.6605,14.3777,14.4778,81993.088796476,0
+MBWM.US,D,20140728,000000,14.4282,14.4341,14.054,14.2367,47323.689239612,0
+MBWM.US,D,20140729,000000,14.3028,14.4243,14.0579,14.2367,42606.239187136,0
+MBWM.US,D,20140730,000000,14.3844,14.6838,14.2902,14.3689,26413.604743109,0
+MBWM.US,D,20140731,000000,14.1124,14.3777,14.0394,14.0647,60519.173846591,0
+MBWM.US,D,20140801,000000,14.1765,14.1765,13.847,14.0579,47064.409542072,0
+MBWM.US,D,20140804,000000,14.0482,14.3009,13.7089,13.8548,43863.53994267,0
+MBWM.US,D,20140805,000000,13.8606,14.2951,13.6351,13.7674,38805.52806525,0
+MBWM.US,D,20140806,000000,13.8898,14.1551,13.535,14.0967,21162.161980223,0
+MBWM.US,D,20140807,000000,14.1435,14.1435,13.7303,13.847,21555.197077288,0
+MBWM.US,D,20140808,000000,14.0161,14.7149,13.6555,14.6275,38721.159274781,0
+MBWM.US,D,20140811,000000,14.6615,14.9949,14.6411,14.6848,30924.248370166,0
+MBWM.US,D,20140812,000000,14.1765,14.5536,14.1765,14.5254,22266.158470147,0
+MBWM.US,D,20140813,000000,14.6275,14.7004,14.3844,14.6148,27205.848263372,0
+MBWM.US,D,20140814,000000,14.5992,14.6411,14.3446,14.3533,15610.284012249,0
+MBWM.US,D,20140815,000000,14.4341,14.6926,14.1472,14.6703,62185.97190221,0
+MBWM.US,D,20140818,000000,14.7945,14.7945,14.5663,14.6342,37197.376607886,0
+MBWM.US,D,20140819,000000,14.2668,14.677,14.2668,14.4632,19300.904151449,0
+MBWM.US,D,20140820,000000,14.2542,14.3165,14.1696,14.228,38974.26564619,0
+MBWM.US,D,20140821,000000,14.1639,14.4078,14.1639,14.2591,35457.527526372,0
+MBWM.US,D,20140822,000000,14.2902,14.2902,13.9354,14.0394,42630.932491664,0
+MBWM.US,D,20140825,000000,14.0793,14.0793,13.5972,13.7731,34925.592591339,0
+MBWM.US,D,20140826,000000,13.743,14.0394,13.743,14.0307,28003.236222078,0
+MBWM.US,D,20140827,000000,13.9956,14.192,13.8334,14.054,14569.049671332,0
+MBWM.US,D,20140828,000000,13.9869,14.1823,13.8606,13.8898,13876.608256868,0
+MBWM.US,D,20140829,000000,14.0725,14.0725,13.8091,13.9431,20830.860144476,0
+MBWM.US,D,20140902,000000,13.9782,14.1823,13.9578,14.1696,20137.389842323,0
+MBWM.US,D,20140903,000000,14.1765,14.1765,13.9354,14.0083,25682.065596477,0
+MBWM.US,D,20140904,000000,14.0647,14.0647,13.847,13.8548,22685.944647118,0
+MBWM.US,D,20140905,000000,13.7945,14.0385,13.7945,13.9956,21464.654960686,0
+MBWM.US,D,20140908,000000,13.9102,14.0725,13.9102,14.0161,13919.821539792,0
+MBWM.US,D,20140909,000000,14.088,14.088,13.8334,13.9063,31939.760518867,0
+MBWM.US,D,20140910,000000,13.8966,14.1706,13.8849,14.1134,23718.947886527,0
+MBWM.US,D,20140911,000000,14.0035,14.1571,13.9218,14.1064,23724.09232497,0
+MBWM.US,D,20140912,000000,14.1445,14.1445,14.0482,14.0647,41840.746746778,0
+MBWM.US,D,20140915,000000,14.0647,14.1445,14.0647,14.0813,30466.393348715,0
+MBWM.US,D,20140916,000000,14.09,14.1308,14.0647,14.0647,20336.994053922,0
+MBWM.US,D,20140917,000000,14.0725,14.2086,14.0725,14.2017,76536.897383548,0
+MBWM.US,D,20140918,000000,14.2931,14.3951,14.1649,14.194,19854.445727944,0
+MBWM.US,D,20140919,000000,14.2163,14.2241,14.1064,14.1843,59189.850952852,0
+MBWM.US,D,20140922,000000,14.1445,14.2299,14.1445,14.1784,34959.545885065,0
+MBWM.US,D,20140923,000000,14.1522,14.2105,14.0725,14.1445,50379.485674912,0
+MBWM.US,D,20140924,000000,14.1308,14.2426,14.1064,14.2299,30837.821804319,0
+MBWM.US,D,20140925,000000,14.1571,14.2474,14.0725,14.1366,42865.518884676,0
+MBWM.US,D,20140926,000000,14.1221,14.194,14.0647,14.194,45292.66494221,0
+MBWM.US,D,20140929,000000,14.09,14.1706,14.09,14.1706,56440.663048769,0
+MBWM.US,D,20140930,000000,14.2086,14.2086,14.0647,14.1064,97668.19273311,0
+MBWM.US,D,20141001,000000,14.1366,14.2086,14.0647,14.1064,61262.030757799,0
+MBWM.US,D,20141002,000000,14.1064,14.2474,14.1064,14.194,26305.5715358,0
+MBWM.US,D,20141003,000000,14.2474,14.3796,14.2474,14.261,35408.140917317,0
+MBWM.US,D,20141006,000000,14.261,14.3426,14.1308,14.1308,13323.066680373,0
+MBWM.US,D,20141007,000000,14.1064,14.1366,14.0725,14.0725,27735.725423029,0
+MBWM.US,D,20141008,000000,14.1064,14.4477,14.1064,14.4175,48311.421420719,0
+MBWM.US,D,20141009,000000,14.364,14.364,14.0725,14.0725,42291.399554409,0
+MBWM.US,D,20141010,000000,14.0725,14.3417,14.0725,14.1366,46249.530492658,0
+MBWM.US,D,20141013,000000,14.1134,14.2474,13.9635,14.2086,63547.190314299,0
+MBWM.US,D,20141014,000000,14.3048,14.675,14.261,14.6031,56350.120932168,0
+MBWM.US,D,20141015,000000,14.4379,14.6255,14.2474,14.6031,47488.311269797,0
+MBWM.US,D,20141016,000000,14.4379,14.713,14.3048,14.713,63729.30343519,0
+MBWM.US,D,20141017,000000,14.9132,14.9802,14.2387,14.4175,38754.083680818,0
+MBWM.US,D,20141020,000000,14.3106,14.3796,14.1064,14.2844,37484.436273019,0
+MBWM.US,D,20141021,000000,14.1522,14.3369,14.1221,14.2387,35350.523206753,0
+MBWM.US,D,20141022,000000,14.2017,14.3242,14.0317,14.0589,42154.557491817,0
+MBWM.US,D,20141023,000000,14.1522,14.3281,13.9023,14.1706,27593.738921995,0
+MBWM.US,D,20141024,000000,14.2086,14.8976,13.9441,14.1308,24545.144700515,0
+MBWM.US,D,20141027,000000,14.0317,14.3446,13.8411,14.0977,25619.303447469,0
+MBWM.US,D,20141028,000000,14.0647,14.7732,14.0647,14.7353,82704.050189335,0
+MBWM.US,D,20141029,000000,14.6984,14.7928,13.9491,14.6897,64030.767527966,0
+MBWM.US,D,20141030,000000,13.9588,14.7353,13.9588,14.6897,47411.144693148,0
+MBWM.US,D,20141031,000000,14.8072,14.8072,14.5215,14.6118,132462.0877003,0
+MBWM.US,D,20141103,000000,14.6673,14.7353,14.5779,14.6984,29441.621210816,0
+MBWM.US,D,20141104,000000,14.6178,14.847,14.6178,14.6596,20311.271861706,0
+MBWM.US,D,20141105,000000,14.8296,14.9949,14.6984,14.9638,28108.182766322,0
+MBWM.US,D,20141106,000000,14.3378,15.0678,14.3378,15.059,19834.89686186,0
+MBWM.US,D,20141107,000000,15.0969,15.0969,14.7577,15.059,12571.978667656,0
+MBWM.US,D,20141110,000000,14.8782,15.1776,14.8782,15.1776,26520.609062729,0
+MBWM.US,D,20141111,000000,15.0444,15.1776,15.0327,15.1416,36218.904415976,0
+MBWM.US,D,20141112,000000,15.1066,15.1776,14.9259,15.1776,42117.517535026,0
+MBWM.US,D,20141113,000000,15.1776,15.1776,14.8229,14.9045,33466.629848828,0
+MBWM.US,D,20141114,000000,14.8694,14.9899,14.6178,14.6897,26861.170887673,0
+MBWM.US,D,20141117,000000,14.6984,14.6984,14.4039,14.4904,20456.345025806,0
+MBWM.US,D,20141118,000000,14.5701,14.6673,14.3436,14.4477,30974.66386691,0
+MBWM.US,D,20141119,000000,14.3485,14.3485,13.8548,14.1784,29010.51726927,0
+MBWM.US,D,20141120,000000,14.0725,14.3281,13.9635,14.2086,23585.192487002,0
+MBWM.US,D,20141121,000000,14.364,14.3728,13.9578,13.9635,25327.099343891,0
+MBWM.US,D,20141124,000000,14.0549,14.3281,14.0549,14.3193,34812.414945587,0
+MBWM.US,D,20141125,000000,14.3106,14.4904,14.194,14.2844,7643.6066390059,0
+MBWM.US,D,20141126,000000,14.0813,14.2844,14.0083,14.2844,23630.463545302,0
+MBWM.US,D,20141128,000000,14.1706,14.3728,14.1706,14.194,15498.135254186,0
+MBWM.US,D,20141201,000000,14.1649,14.3563,14.1308,14.1308,25575.061276857,0
+MBWM.US,D,20141202,000000,14.0647,14.4291,14.0647,14.4253,23713.803448083,0
+MBWM.US,D,20141203,000000,14.3951,14.6897,14.2698,14.4992,26635.844483859,0
+MBWM.US,D,20141204,000000,14.4253,14.5283,14.2931,14.3106,25759.232173126,0
+MBWM.US,D,20141205,000000,14.2698,14.7928,14.2698,14.745,32141.422505843,0
+MBWM.US,D,20141208,000000,14.6828,14.7928,14.5283,14.6255,25890.929797274,0
+MBWM.US,D,20141209,000000,14.5857,14.9414,14.4253,14.9414,38140.866618381,0
+MBWM.US,D,20141210,000000,14.8062,15.1883,14.5604,14.576,23523.459225683,0
+MBWM.US,D,20141211,000000,14.6372,14.8062,14.4788,14.6449,17194.771052775,0
+MBWM.US,D,20141212,000000,15.0191,15.0191,14.2805,14.609,25864.178717369,0
+MBWM.US,D,20141215,000000,14.609,14.9132,14.4642,14.6877,24139.762951185,0
+MBWM.US,D,20141216,000000,14.749,15.1523,14.5924,14.8772,42802.756735669,0
+MBWM.US,D,20141217,000000,14.712,15.2845,14.6285,15.2845,56669.076115651,0
+MBWM.US,D,20141218,000000,15.3943,15.5314,14.6809,15.4351,63998.872009617,0
+MBWM.US,D,20141219,000000,15.3593,15.5673,15.1572,15.5673,131097.78262515,0
+MBWM.US,D,20141222,000000,15.5381,15.7034,15.5381,15.646,12019.465978848,0
+MBWM.US,D,20141223,000000,15.683,16.0523,15.5673,15.7452,40619.457060347,0
+MBWM.US,D,20141224,000000,15.8821,15.9959,15.7918,15.9259,17447.877424184,0
+MBWM.US,D,20141226,000000,16.0444,16.236,15.6392,16.0027,26308.658198867,0
+MBWM.US,D,20141229,000000,16.029,16.5888,16.029,16.3215,15895.285902006,0
+MBWM.US,D,20141230,000000,16.5237,16.5237,16.0882,16.203,15760.501614793,0
+MBWM.US,D,20141231,000000,16.2913,16.4197,15.4925,15.6557,45248.422771599,0
+MBWM.US,D,20150102,000000,15.7325,15.8142,15.0833,15.3088,16988.993515044,0
+MBWM.US,D,20150105,000000,15.2553,15.3516,14.7858,14.7918,22818.671158955,0
+MBWM.US,D,20150106,000000,14.8976,15.0521,14.609,14.6596,46442.961378125,0
+MBWM.US,D,20150107,000000,14.7858,14.8229,14.3533,14.7811,16059.907932191,0
+MBWM.US,D,20150108,000000,14.8976,15.233,14.8062,15.2194,35206.478930342,0
+MBWM.US,D,20150109,000000,15.2621,15.4565,14.9132,14.9259,15306.762144096,0
+MBWM.US,D,20150112,000000,14.8772,14.9715,14.7052,14.8976,25841.543188218,0
+MBWM.US,D,20150113,000000,14.955,15.4799,14.8229,15.1513,20340.080716989,0
+MBWM.US,D,20150114,000000,14.9132,15.0833,14.7811,14.9949,23666.474614405,0
+MBWM.US,D,20150115,000000,14.919,14.919,14.5273,14.7858,28754.324234795,0
+MBWM.US,D,20150116,000000,15.1076,15.1076,14.609,15.0678,21593.265921768,0
+MBWM.US,D,20150120,000000,15.1076,15.1513,14.3378,14.3777,51535.955436959,0
+MBWM.US,D,20150121,000000,14.3378,14.4146,14.2426,14.2426,59132.233242286,0
+MBWM.US,D,20150122,000000,14.3028,14.3378,14.1542,14.228,64989.69085379,0
+MBWM.US,D,20150123,000000,14.2747,14.3028,14.0754,14.0754,86766.098784139,0
+MBWM.US,D,20150126,000000,14.0754,14.3844,14.0754,14.2747,25374.428177569,0
+MBWM.US,D,20150127,000000,14.1542,14.2882,14.0754,14.1084,19966.594486007,0
+MBWM.US,D,20150128,000000,14.0754,14.2426,13.9715,13.9812,38506.121747853,0
+MBWM.US,D,20150129,000000,14.0287,14.1007,13.9715,14.0929,30560.022128382,0
+MBWM.US,D,20150130,000000,14.1542,14.6002,14.1542,14.1542,55594.917368697,0
+MBWM.US,D,20150202,000000,14.2114,14.2114,14.0287,14.1084,35961.682493812,0
+MBWM.US,D,20150203,000000,14.1609,14.3155,14.0676,14.2114,78988.736745608,0
+MBWM.US,D,20150204,000000,14.1084,14.2649,14.0832,14.1609,38206.715430455,0
+MBWM.US,D,20150205,000000,14.1542,14.228,14.1328,14.1542,88808.440846116,0
+MBWM.US,D,20150206,000000,14.1882,14.2426,14.0929,14.1542,74094.318010684,0
+MBWM.US,D,20150209,000000,14.0754,14.2426,14.0754,14.1678,56119.65008991,0
+MBWM.US,D,20150210,000000,14.2882,14.4282,14.1736,14.3319,20015.981095063,0
+MBWM.US,D,20150211,000000,14.2047,14.3777,14.1395,14.2649,30052.780497877,0
+MBWM.US,D,20150212,000000,14.4078,14.4146,14.2649,14.3777,10560.503236338,0
+MBWM.US,D,20150213,000000,14.5011,14.5011,14.2649,14.3913,30257.529147919,0
+MBWM.US,D,20150217,000000,14.6158,14.6158,14.1882,14.3242,23463.78373974,0
+MBWM.US,D,20150218,000000,14.3242,14.4515,14.2114,14.3533,49724.084217241,0
+MBWM.US,D,20150219,000000,14.3436,14.3913,14.2649,14.2951,12474.234337234,0
+MBWM.US,D,20150220,000000,14.3436,14.4078,14.1678,14.3077,33122.981360818,0
+MBWM.US,D,20150223,000000,14.228,14.3028,14.1793,14.2114,33189.859060581,0
+MBWM.US,D,20150224,000000,14.2571,14.4224,14.228,14.3378,17576.488385266,0
+MBWM.US,D,20150225,000000,14.401,14.4282,14.2338,14.2649,8302.0947597441,0
+MBWM.US,D,20150226,000000,14.2338,14.4243,14.1882,14.2649,25809.64766987,0
+MBWM.US,D,20150227,000000,14.1882,14.3777,14.1609,14.1609,42072.246476725,0
+MBWM.US,D,20150302,000000,14.3913,14.6002,14.1793,14.4282,22285.707336232,0
+MBWM.US,D,20150303,000000,14.5273,14.5273,14.1542,14.1793,18392.396322368,0
+MBWM.US,D,20150304,000000,14.1882,14.2805,14.1678,14.2649,47389.538051686,0
+MBWM.US,D,20150305,000000,14.2513,14.3378,14.1678,14.1736,28191.522669102,0
+MBWM.US,D,20150306,000000,14.1736,14.4642,14.1542,14.1609,28060.853932644,0
+MBWM.US,D,20150309,000000,14.1882,14.3777,14.1542,14.2882,32752.581792903,0
+MBWM.US,D,20150310,000000,14.1678,14.2747,14.0832,14.1609,38525.670613937,0
+MBWM.US,D,20150311,000000,14.2581,14.3864,14.2523,14.2581,20521.164950192,0
+MBWM.US,D,20150312,000000,14.3174,15.0016,14.2756,14.9249,74357.713258979,0
+MBWM.US,D,20150313,000000,14.8112,14.8112,14.5439,14.7227,20124.014302372,0
+MBWM.US,D,20150316,000000,14.7547,14.7547,14.4165,14.5964,29048.586113751,0
+MBWM.US,D,20150317,000000,14.5283,14.7004,14.4165,14.6489,10392.794543088,0
+MBWM.US,D,20150318,000000,14.5584,14.8266,14.504,14.7149,20124.014302372,0
+MBWM.US,D,20150319,000000,14.6411,14.9249,14.5283,14.5964,15462.124185083,0
+MBWM.US,D,20150320,000000,14.6926,15.1134,14.6926,15.0891,65163.572873173,0
+MBWM.US,D,20150323,000000,14.6265,14.9404,14.6265,14.749,19456.266192435,0
+MBWM.US,D,20150324,000000,14.504,14.8035,14.504,14.749,15592.792921542,0
+MBWM.US,D,20150325,000000,14.8587,14.8587,14.3533,14.4379,35312.454362272,0
+MBWM.US,D,20150326,000000,14.4816,14.6188,14.4467,14.5788,27185.270509599,0
+MBWM.US,D,20150327,000000,14.5964,14.6926,14.5964,14.6615,22651.991353392,0
+MBWM.US,D,20150330,000000,14.5964,14.7227,14.5633,14.6566,37044.072342276,0
+MBWM.US,D,20150331,000000,14.6411,14.6703,14.6332,14.6703,16675.182770005,0
+MBWM.US,D,20150401,000000,14.571,14.6703,14.571,14.6703,39845.733518479,0
+MBWM.US,D,20150402,000000,14.5584,14.8209,14.5225,14.7771,13591.606367111,0
+MBWM.US,D,20150406,000000,14.8209,14.9705,14.6703,14.7227,16655.633903921,0
+MBWM.US,D,20150407,000000,14.5964,14.8209,14.5964,14.7227,13924.965978235,0
+MBWM.US,D,20150408,000000,14.571,14.9249,14.571,14.8675,22522.351504622,0
+MBWM.US,D,20150409,000000,14.8675,14.9949,14.7771,14.9705,23180.839625361,0
+MBWM.US,D,20150410,000000,14.9782,15.0386,14.9249,14.9618,11593.506475747,0
+MBWM.US,D,20150413,000000,14.8831,15.1299,14.8831,15.0678,28384.95355457,0
+MBWM.US,D,20150414,000000,15.0823,15.1513,14.9317,15.1299,26914.673047484,0
+MBWM.US,D,20150415,000000,15.1572,15.4585,15.1066,15.404,16363.429800343,0
+MBWM.US,D,20150416,000000,15.2631,15.542,15.1883,15.511,21445.106094603,0
+MBWM.US,D,20150417,000000,15.3904,15.3904,14.8433,15.0093,47573.708947955,0
+MBWM.US,D,20150420,000000,14.7227,15.3409,14.7227,15.2485,24053.336385339,0
+MBWM.US,D,20150421,000000,15.194,15.5625,15.194,15.5343,34706.439513655,0
+MBWM.US,D,20150422,000000,15.4535,15.5012,15.3098,15.3953,33536.594211657,0
+MBWM.US,D,20150423,000000,15.404,15.4137,15.3098,15.404,6663.0766717193,0
+MBWM.US,D,20150424,000000,15.3836,15.4585,15.3098,15.4137,27026.821805547,0
+MBWM.US,D,20150427,000000,15.4585,15.4585,15.2709,15.368,45173.313970326,0
+MBWM.US,D,20150428,000000,15.4448,15.5712,15.3457,15.3904,33321.556684728,0
+MBWM.US,D,20150429,000000,15.3457,15.5625,14.5584,15.3534,93278.957853315,0
+MBWM.US,D,20150430,000000,15.3156,15.4585,14.8675,14.8744,76757.079348919,0
+MBWM.US,D,20150501,000000,14.917,15.1221,14.8345,14.9782,55701.921688317,0
+MBWM.US,D,20150504,000000,14.8966,15.1066,14.8587,14.8675,32648.664136348,0
+MBWM.US,D,20150505,000000,14.7965,15.0678,14.749,14.7965,48239.399282513,0
+MBWM.US,D,20150506,000000,14.7858,15.0016,14.7694,14.988,34381.311004041,0
+MBWM.US,D,20150507,000000,14.9618,15.0093,14.8908,15.0016,25063.704095596,0
+MBWM.US,D,20150508,000000,14.988,15.0327,14.8209,14.8675,34381.311004041,0
+MBWM.US,D,20150511,000000,14.8831,15.059,14.8675,14.9705,41444.624986646,0
+MBWM.US,D,20150512,000000,14.9055,15.021,14.7266,14.8209,48683.878764011,0
+MBWM.US,D,20150513,000000,14.7771,14.9705,14.7547,14.8209,40243.913053988,0
+MBWM.US,D,20150514,000000,14.8209,14.9317,14.783,14.8744,35449.296424864,0
+MBWM.US,D,20150515,000000,14.8345,14.9025,14.6848,14.7091,579749.4037009,0
+MBWM.US,D,20150518,000000,14.7771,14.7771,14.6848,14.7004,136630.11172703,0
+MBWM.US,D,20150519,000000,14.6848,14.9453,14.6848,14.8908,51629.584216626,0
+MBWM.US,D,20150520,000000,14.8908,15.368,14.8112,15.2116,336084.10572325,0
+MBWM.US,D,20150521,000000,15.1572,15.1727,14.9782,14.988,63430.926005481,0
+MBWM.US,D,20150522,000000,14.9317,15.1378,14.9317,15.026,81959.135502751,0
+MBWM.US,D,20150526,000000,14.8675,14.9317,14.6128,14.7227,55493.05748752,0
+MBWM.US,D,20150527,000000,14.6332,14.9949,14.6332,14.9705,72093.131456254,0
+MBWM.US,D,20150528,000000,14.8831,15.026,14.7965,14.8744,48386.530221991,0
+MBWM.US,D,20150529,000000,14.8209,15.1727,14.8209,15.0182,56503.425197777,0
+MBWM.US,D,20150601,000000,15.0093,15.0327,14.7888,14.8587,46631.247825148,0
+MBWM.US,D,20150602,000000,14.8209,14.9317,14.7616,14.8266,54079.36580331,0
+MBWM.US,D,20150603,000000,14.8345,15.1727,14.8266,15.0891,85420.31368738,0
+MBWM.US,D,20150604,000000,14.9705,15.0745,14.9103,14.9404,34245.497829139,0
+MBWM.US,D,20150605,000000,14.9618,15.194,14.9618,15.1727,67029.97514039,0
+MBWM.US,D,20150608,000000,15.1883,15.3758,15.0093,15.1572,56901.604733286,0
+MBWM.US,D,20150609,000000,15.3457,15.3836,15.0182,15.3156,80668.910341179,0
+MBWM.US,D,20150610,000000,15.3098,15.4545,15.233,15.4391,63404.174925576,0
+MBWM.US,D,20150611,000000,15.3846,15.4545,15.2922,15.4391,44263.777253557,0
+MBWM.US,D,20150612,000000,15.3233,15.3534,15.1124,15.233,111702.22080634,0
+MBWM.US,D,20150615,000000,15.1639,15.6723,14.922,15.6033,65906.42978438,0
+MBWM.US,D,20150616,000000,15.5119,15.681,15.3457,15.6539,32688.790756206,0
+MBWM.US,D,20150617,000000,15.6392,15.8239,15.5274,15.5964,24217.958415524,0
+MBWM.US,D,20150618,000000,15.6188,15.8677,15.4391,15.8443,51612.09312592,0
+MBWM.US,D,20150619,000000,15.8084,16.3808,15.7248,16.2913,127051.16734567,0
+MBWM.US,D,20150622,000000,16.3808,16.4342,15.2767,16.375,57173.231083091,0
+MBWM.US,D,20150623,000000,16.375,16.617,16.2602,16.5849,27720.292107699,0
+MBWM.US,D,20150624,000000,16.6238,16.6238,16.2438,16.3419,36263.146586588,0
+MBWM.US,D,20150625,000000,16.4488,16.5713,16.2691,16.442,23424.686007571,0
+MBWM.US,D,20150626,000000,16.5247,16.6238,16.3671,16.5849,170067.93272058,0
+MBWM.US,D,20150629,000000,16.4946,16.4946,16.063,16.0698,40497.019425397,0
+MBWM.US,D,20150630,000000,16.1689,16.2234,15.9289,16.1757,41109.207600146,0
+MBWM.US,D,20150701,000000,16.3215,16.5936,16.2758,16.442,31894.489460566,0
+MBWM.US,D,20150702,000000,16.2165,16.4216,15.9142,16.0484,15484.759714233,0
+MBWM.US,D,20150706,000000,15.9405,16.3137,15.858,16.1941,30970.548316155,0
+MBWM.US,D,20150707,000000,16.0872,16.3137,15.89,16.1941,40763.501336758,0
+MBWM.US,D,20150708,000000,16.096,16.1757,15.5274,15.6723,68290.362558991,0
+MBWM.US,D,20150709,000000,15.8677,15.9668,15.5731,15.851,26868.373101494,0
+MBWM.US,D,20150710,000000,15.9901,16.132,15.9813,16.0551,26603.94896551,0
+MBWM.US,D,20150713,000000,16.096,16.1106,15.9979,16.0407,32027.215972403,0
+MBWM.US,D,20150714,000000,15.9405,16.096,15.9405,16.0407,33939.918185608,0
+MBWM.US,D,20150715,000000,15.9901,16.0551,15.9493,16.0183,14452.785362514,0
+MBWM.US,D,20150716,000000,16.0551,16.096,15.8831,15.9055,27793.343133594,0
+MBWM.US,D,20150717,000000,15.9493,15.957,15.7374,15.851,23159.232983899,0
+MBWM.US,D,20150720,000000,15.6626,15.8084,15.5644,15.7024,28189.464893726,0
+MBWM.US,D,20150721,000000,15.0444,15.8239,13.919,15.5032,203681.69350889,0
+MBWM.US,D,20150722,000000,15.4545,15.5809,15.1124,15.1202,128906.25184831,0
+MBWM.US,D,20150723,000000,15.194,15.2106,15.0949,15.1416,130492.79666421,0
+MBWM.US,D,20150724,000000,15.1124,15.4137,15.0571,15.3019,147032.16625932,0
+MBWM.US,D,20150727,000000,15.1786,15.4137,15.1786,15.2261,37714.907115278,0
+MBWM.US,D,20150728,000000,15.2709,15.405,15.1124,15.2855,45658.94895937,0
+MBWM.US,D,20150729,000000,15.2261,15.3312,15.1416,15.1639,29380.916837186,0
+MBWM.US,D,20150730,000000,15.0298,15.4545,15.0298,15.3409,42745.139025104,0
+MBWM.US,D,20150731,000000,15.3768,15.6626,15.2922,15.5644,37985.504577394,0
+MBWM.US,D,20150803,000000,15.543,15.8142,15.3409,15.4739,38342.528605356,0
+MBWM.US,D,20150804,000000,15.4545,15.5362,15.3019,15.3768,210561.86548291,0
+MBWM.US,D,20150805,000000,15.3156,15.5197,15.3156,15.405,46453.250255011,0
+MBWM.US,D,20150806,000000,15.3963,15.5032,15.2855,15.3457,43071.296422407,0
+MBWM.US,D,20150807,000000,15.2631,15.4137,15.2631,15.3963,55316.088805072,0
+MBWM.US,D,20150810,000000,15.4137,15.5274,15.3613,15.4545,108655.68436024,0
+MBWM.US,D,20150811,000000,15.3963,15.5274,15.3768,15.3904,33863.780496649,0
+MBWM.US,D,20150812,000000,15.2767,15.5274,14.8957,14.9287,130226.31475285,0
+MBWM.US,D,20150813,000000,14.922,15.4828,14.922,15.3156,34276.364459799,0
+MBWM.US,D,20150814,000000,15.2709,15.6188,15.2709,15.5576,18399.598536189,0
+MBWM.US,D,20150817,000000,15.3904,15.7841,15.3904,15.5576,26206.79831769,0
+MBWM.US,D,20150818,000000,15.5274,15.6868,15.3457,15.5887,43544.584759188,0
+MBWM.US,D,20150819,000000,15.4896,15.6343,15.3768,15.5274,32424.366620223,0
+MBWM.US,D,20150820,000000,15.3963,15.5498,15.3019,15.3156,60348.378490275,0
+MBWM.US,D,20150821,000000,15.0444,15.4953,15.0444,15.3768,56114.505651467,0
+MBWM.US,D,20150824,000000,14.9929,15.3904,14.7577,14.7858,65355.974870951,0
+MBWM.US,D,20150825,000000,15.2184,15.2184,14.7732,14.7821,65906.42978438,0
+MBWM.US,D,20150826,000000,15.0075,15.3768,14.922,15.3534,61804.25456972,0
+MBWM.US,D,20150827,000000,15.4137,15.5887,15.1124,15.2631,47510.946798946,0
+MBWM.US,D,20150828,000000,15.2184,15.4662,15.1124,15.2631,38248.899825689,0
+MBWM.US,D,20150831,000000,15.1727,15.3846,15.1727,15.3409,39438.293993772,0
+MBWM.US,D,20150901,000000,15.1202,15.2631,14.8869,14.922,40497.019425397,0
+MBWM.US,D,20150902,000000,15.0949,15.2475,15.0658,15.233,35203.392267275,0
+MBWM.US,D,20150903,000000,15.2855,15.3409,15.194,15.2398,25674.863382657,0
+MBWM.US,D,20150904,000000,15.0804,15.1124,14.7995,14.8869,53600.933028086,0
+MBWM.US,D,20150908,000000,15.0658,15.3233,15.0376,15.2398,45658.94895937,0
+MBWM.US,D,20150909,000000,15.3778,15.3856,15.0289,15.0434,51362.073417576,0
+MBWM.US,D,20150910,000000,15.0357,15.2767,15.0357,15.2475,45349.253765086,0
+MBWM.US,D,20150911,000000,15.1416,15.3778,15.1416,15.3544,17863.548050399,0
+MBWM.US,D,20150914,000000,15.3409,15.4759,15.3409,15.4613,19573.559388942,0
+MBWM.US,D,20150915,000000,15.4478,15.7345,15.4478,15.6664,23063.546428854,0
+MBWM.US,D,20150916,000000,15.684,15.684,15.4244,15.4983,24168.571806468,0
+MBWM.US,D,20150917,000000,15.4682,15.6984,15.4312,15.4682,44606.396853879,0
+MBWM.US,D,20150918,000000,15.3778,15.5449,15.2855,15.4906,63448.417096187,0
+MBWM.US,D,20150921,000000,15.5663,15.7208,15.4906,15.5381,26798.408738666,0
+MBWM.US,D,20150922,000000,15.369,15.7345,15.369,15.6479,40065.915483851,0
+MBWM.US,D,20150923,000000,15.7569,15.9794,15.6859,15.9259,36851.670344498,0
+MBWM.US,D,20150924,000000,15.8803,16.4585,15.7763,16.0775,103844.60552809,0
+MBWM.US,D,20150925,000000,16.1835,16.1835,15.3107,15.3409,88804.325295361,0
+MBWM.US,D,20150928,000000,15.3019,15.6984,15.2261,15.4613,69486.958940894,0
+MBWM.US,D,20150929,000000,15.4555,15.5663,15.3914,15.4983,23772.450046336,0
+MBWM.US,D,20150930,000000,15.576,15.8881,15.4478,15.8199,41378.776174572,0
+MBWM.US,D,20151001,000000,15.6762,15.8199,15.5605,15.6762,29293.46138365,0
+MBWM.US,D,20151002,000000,15.5148,15.5148,14.6683,15.2184,67257.359319583,0
+MBWM.US,D,20151005,000000,15.3165,15.6412,15.3165,15.5994,33200.147937467,0
+MBWM.US,D,20151006,000000,15.4682,15.6052,15.3409,15.5148,51756.137402331,0
+MBWM.US,D,20151007,000000,15.6052,15.8055,15.4906,15.7413,22201.338545763,0
+MBWM.US,D,20151008,000000,15.5829,16.024,15.5663,15.9707,28769.757550125,0
+MBWM.US,D,20151009,000000,16.0106,16.0397,15.749,15.7967,18909.926829761,0
+MBWM.US,D,20151012,000000,15.7967,16.1602,15.5994,16.1533,18978.8623049,0
+MBWM.US,D,20151013,000000,16.0775,16.1747,16.0036,16.0775,23382.501612336,0
+MBWM.US,D,20151014,000000,15.9308,15.9308,15.5381,15.5829,17994.216786859,0
+MBWM.US,D,20151015,000000,15.6479,16.1602,15.5381,16.1456,34545.933034225,0
+MBWM.US,D,20151016,000000,16.1096,16.1747,15.7724,16.1096,36779.648206292,0
+MBWM.US,D,20151019,000000,15.9882,16.0775,15.9463,15.9707,18946.966786552,0
+MBWM.US,D,20151020,000000,16.1747,16.1747,16.0397,16.1602,38881.665754211,0
+MBWM.US,D,20151021,000000,16.0542,16.1388,15.9463,15.9638,22068.612033926,0
+MBWM.US,D,20151022,000000,15.9707,16.1602,15.9707,16.1262,40593.73486813,0
+MBWM.US,D,20151023,000000,16.1747,16.689,16.1602,16.5956,97733.012657496,0
+MBWM.US,D,20151026,000000,16.6257,16.7395,16.4216,16.6723,41772.840159327,0
+MBWM.US,D,20151027,000000,16.5655,16.5956,16.2913,16.3584,31918.153877405,0
+MBWM.US,D,20151028,000000,16.3681,17.3187,16.3225,17.2575,68046.516176779,0
+MBWM.US,D,20151029,000000,17.4111,17.4849,16.9543,17.2137,114418.48430439,0
+MBWM.US,D,20151030,000000,17.2137,17.2215,16.6024,16.7948,44793.654413213,0
+MBWM.US,D,20151102,000000,16.7452,17.2798,16.7104,17.207,63011.13982851,0
+MBWM.US,D,20151103,000000,17.2341,17.2409,17.133,17.2274,33626.107440569,0
+MBWM.US,D,20151104,000000,17.2274,17.2575,16.9892,17.1399,51541.099875402,0
+MBWM.US,D,20151105,000000,17.0903,17.341,17.0903,17.3129,57799.82368548,0
+MBWM.US,D,20151106,000000,17.3887,18.1778,17.3498,18.1468,68570.220010304,0
+MBWM.US,D,20151109,000000,18.1623,18.1623,17.9727,18.0389,34886.49485917,0
+MBWM.US,D,20151110,000000,18.1711,18.4753,18.0127,18.3849,40982.654414441,0
+MBWM.US,D,20151111,000000,18.3936,18.8806,18.3936,18.5909,83811.133342327,0
+MBWM.US,D,20151112,000000,18.3985,18.6289,18.2536,18.4199,43349.096098344,0
+MBWM.US,D,20151113,000000,18.3936,18.4062,18.1254,18.3392,52281.899011233,0
+MBWM.US,D,20151116,000000,18.2693,18.5297,18.2536,18.4841,33236.15900657,0
+MBWM.US,D,20151117,000000,18.6581,19.0244,18.4841,18.8037,57668.126061333,0
+MBWM.US,D,20151118,000000,18.9233,19.1702,18.7193,19.1615,56879.998091825,0
+MBWM.US,D,20151119,000000,19.0915,19.351,18.9623,19.1381,48210.590427231,0
+MBWM.US,D,20151120,000000,19.2305,19.2305,18.8806,19.0381,60686.882539842,0
+MBWM.US,D,20151123,000000,19.0381,19.4599,18.9768,19.419,66074.138477631,0
+MBWM.US,D,20151124,000000,19.2062,19.5648,19.0458,19.3355,55435.439776955,0
+MBWM.US,D,20151125,000000,19.2509,19.5016,19.2509,19.4599,19833.867974171,0
+MBWM.US,D,20151127,000000,19.4288,19.6862,19.3286,19.6163,12742.774023972,0
+MBWM.US,D,20151130,000000,19.625,19.9215,19.4928,19.6932,56224.596634152,0
+MBWM.US,D,20151201,000000,19.7933,19.9681,19.1527,19.7398,53166.742423475,0
+MBWM.US,D,20151202,000000,19.7155,19.7543,19.3549,19.5337,26772.686546449,0
+MBWM.US,D,20151203,000000,19.5513,20.0002,19.3208,19.3442,33614.789675994,0
+MBWM.US,D,20151204,000000,19.3743,19.8272,18.8037,19.6932,43349.096098344,0
+MBWM.US,D,20151207,000000,19.5717,19.6328,19.1848,19.3355,32710.397397668,0
+MBWM.US,D,20151208,000000,19.1974,19.4851,19.1974,19.2363,20816.455716835,0
+MBWM.US,D,20151209,000000,19.2218,19.2509,18.795,18.8932,36299.157655691,0
+MBWM.US,D,20151210,000000,18.8378,19.0847,18.7299,18.8291,40219.21974946,0
+MBWM.US,D,20151211,000000,18.5239,18.761,17.8338,18.5161,52363.181138637,0
+MBWM.US,D,20151214,000000,18.3791,18.8699,18.3791,18.6386,45183.602847213,0
+MBWM.US,D,20151215,000000,18.5336,19.4871,18.3198,19.2897,37346.565322741,0
+MBWM.US,D,20151216,000000,19.3821,19.626,19.177,19.4463,79522.729456019,0
+MBWM.US,D,20151217,000000,19.454,19.7019,19.4296,19.5735,37868.211380887,0
+MBWM.US,D,20151218,000000,19.4617,19.6427,18.9846,19.0361,120261.53748825,0
+MBWM.US,D,20151221,000000,19.0993,19.1974,18.6026,18.8154,39695.515915936,0
+MBWM.US,D,20151222,000000,18.8213,19.1207,18.518,19.1119,30752.424126161,0
+MBWM.US,D,20151223,000000,19.2305,19.3587,18.7796,19.106,29773.951934252,0
+MBWM.US,D,20151224,000000,19.2218,19.3821,19.1381,19.2576,10818.75404619,0
+MBWM.US,D,20151228,000000,19.1605,19.3296,18.8699,19.1605,18267.900912041,0
+MBWM.US,D,20151229,000000,19.3073,19.5279,18.7086,19.1207,53363.259972007,0
+MBWM.US,D,20151230,000000,19.0701,19.3675,19.0448,19.0545,20933.748913341,0
+MBWM.US,D,20151231,000000,19.0613,19.3365,18.7231,18.795,43121.711919151,0
+MBWM.US,D,20160104,000000,18.4568,18.795,17.8435,18.0905,62660.289126679,0
+MBWM.US,D,20160105,000000,18.1877,18.4879,18.1186,18.3266,32263.860140793,0
+MBWM.US,D,20160106,000000,18.1059,18.5239,18.1059,18.4326,24132.560737365,0
+MBWM.US,D,20160107,000000,18.172,18.3343,17.8844,17.8892,37559.545074291,0
+MBWM.US,D,20160108,000000,17.9602,18.0816,17.4518,17.5461,35247.634437888,0
+MBWM.US,D,20160111,000000,17.7055,17.9806,17.3614,17.8261,37633.624987874,0
+MBWM.US,D,20160112,000000,17.9514,17.9514,17.3149,17.5996,33414.156576707,0
+MBWM.US,D,20160113,000000,17.6444,17.6541,16.9776,17.1107,63633.616880145,0
+MBWM.US,D,20160114,000000,17.2915,17.5752,17.1516,17.2225,30914.988380968,0
+MBWM.US,D,20160115,000000,17.0865,17.3567,16.3954,16.6257,37635.682763252,0
+MBWM.US,D,20160119,000000,18.2877,18.3567,16.6802,16.9989,98980.024536143,0
+MBWM.US,D,20160120,000000,16.689,16.8318,15.958,16.4799,64887.830972614,0
+MBWM.US,D,20160121,000000,16.5791,16.7627,16.2137,16.3196,44830.694370004,0
+MBWM.US,D,20160122,000000,16.3477,16.4956,16.0203,16.2895,60578.849332534,0
+MBWM.US,D,20160125,000000,16.235,16.4002,15.9832,16.0076,38403.232978987,0
+MBWM.US,D,20160126,000000,16.164,16.375,16.1058,16.303,36031.646856641,0
+MBWM.US,D,20160127,000000,16.199,16.9989,16.0514,16.341,54559.856353912,0
+MBWM.US,D,20160128,000000,16.6257,16.9406,16.341,16.549,35977.115809142,0
+MBWM.US,D,20160129,000000,16.549,17.1516,16.549,17.1175,72405.913313604,0
+MBWM.US,D,20160201,000000,16.9834,17.1175,16.8192,16.9172,17358.364195271,0
+MBWM.US,D,20160202,000000,16.7958,16.9543,16.6802,16.9329,38685.148205678,0
+MBWM.US,D,20160203,000000,17.0086,17.1175,16.4644,16.8667,36089.264567206,0
+MBWM.US,D,20160204,000000,16.7316,17.169,16.7316,16.8764,31451.038866757,0
+MBWM.US,D,20160205,000000,16.9105,17.8221,16.5722,16.6208,55835.677087842,0
+MBWM.US,D,20160208,000000,16.4799,17.3236,16.2749,17.2292,38197.455441257,0
+MBWM.US,D,20160209,000000,17.0475,17.4518,16.8667,17.169,25607.985682894,0
+MBWM.US,D,20160210,000000,17.3294,17.6444,16.7627,16.8045,40937.383356141,0
+MBWM.US,D,20160211,000000,16.5197,16.9493,16.4032,16.754,53369.433298139,0
+MBWM.US,D,20160212,000000,16.9406,17.0174,16.6111,16.8861,33577.749719203,0
+MBWM.US,D,20160216,000000,17.0233,17.5752,16.689,17.5083,81019.76104301,0
+MBWM.US,D,20160217,000000,17.5529,17.8067,17.2225,17.3585,46852.458678208,0
+MBWM.US,D,20160218,000000,17.4286,17.5374,16.9989,17.0397,59217.630920445,0
+MBWM.US,D,20160219,000000,17.0777,17.6842,16.9406,17.2292,29843.91629708,0
+MBWM.US,D,20160222,000000,17.4353,17.617,17.2292,17.4353,24153.138491138,0
+MBWM.US,D,20160223,000000,17.3741,17.412,17.169,17.1943,22882.462195651,0
+MBWM.US,D,20160224,000000,16.9406,17.2915,16.9406,17.2672,20854.524561315,0
+MBWM.US,D,20160225,000000,17.2225,17.4082,16.9493,17.2837,10023.423862861,0
+MBWM.US,D,20160226,000000,17.3585,17.5655,17.0174,17.2837,24932.006471448,0
+MBWM.US,D,20160229,000000,16.8648,17.7668,16.8648,17.2915,29376.801286431,0
+MBWM.US,D,20160301,000000,17.3294,17.8844,16.8861,17.7259,28207.984872121,0
+MBWM.US,D,20160302,000000,17.6686,17.8892,17.4286,17.5752,15317.051020982,0
+MBWM.US,D,20160303,000000,17.514,17.864,17.1476,17.7599,31234.97245214,0
+MBWM.US,D,20160304,000000,17.7055,18.3791,17.2866,17.9115,37777.669264286,0
+MBWM.US,D,20160307,000000,17.8971,18.1477,17.5947,18.0739,15808.859336159,0
+MBWM.US,D,20160308,000000,18.0243,18.0243,17.6277,17.6444,17982.899022284,0
+MBWM.US,D,20160309,000000,17.619,17.8776,17.481,17.8067,20457.373913495,0
+MBWM.US,D,20160310,000000,17.6444,17.6763,17.4314,17.5529,25195.401719744,0
+MBWM.US,D,20160311,000000,17.6365,17.7599,17.4062,17.7268,19286.499723808,0
+MBWM.US,D,20160314,000000,17.5588,17.8455,17.5588,17.6444,13543.248645745,0
+MBWM.US,D,20160315,000000,17.6277,17.7969,17.3139,17.3994,39395.080710849,0
+MBWM.US,D,20160316,000000,17.307,17.8067,17.2497,17.4762,26403.315866222,0
+MBWM.US,D,20160317,000000,17.5209,18.4296,17.3595,18.2596,41247.078550425,0
+MBWM.US,D,20160318,000000,18.4393,18.486,17.9533,18.3383,62737.455703328,0
+MBWM.US,D,20160321,000000,18.3985,18.4772,18.0078,18.0136,40063.857708474,0
+MBWM.US,D,20160322,000000,17.9262,18.0798,17.6541,17.7677,17370.710847535,0
+MBWM.US,D,20160323,000000,17.8455,18.1206,17.5822,17.5822,38027.688972629,0
+MBWM.US,D,20160324,000000,17.5451,17.7268,17.3517,17.6686,19047.79778004,0
+MBWM.US,D,20160328,000000,17.481,17.6531,17.1827,17.4674,14830.38714425,0
+MBWM.US,D,20160329,000000,17.3906,17.6686,17.2546,17.619,49100.578277916,0
+MBWM.US,D,20160330,000000,17.619,17.7268,17.5209,17.619,29100.030498184,0
+MBWM.US,D,20160331,000000,17.5822,17.6444,17.2652,17.2886,44859.503225287,0
+MBWM.US,D,20160401,000000,17.207,17.3206,17.0184,17.0661,47712.608785923,0
+MBWM.US,D,20160404,000000,17.0126,17.132,16.9115,17.0349,33819.538326036,0
+MBWM.US,D,20160405,000000,16.9785,16.9785,16.2321,16.4722,52828.238373908,0
+MBWM.US,D,20160406,000000,16.3546,16.8794,16.2962,16.7803,24278.662789153,0
+MBWM.US,D,20160407,000000,16.6733,16.856,16.4635,16.4722,19243.286440884,0
+MBWM.US,D,20160408,000000,16.5411,16.7968,16.3546,16.5197,24353.771590425,0
+MBWM.US,D,20160411,000000,16.5558,16.6569,16.3244,16.3477,33201.176825156,0
+MBWM.US,D,20160412,000000,16.2321,16.8269,16.2321,16.5791,43804.893344417,0
+MBWM.US,D,20160413,000000,16.5558,16.9279,16.5558,16.8891,30355.273478341,0
+MBWM.US,D,20160414,000000,16.8968,17.1574,16.8968,17.0748,17473.599616401,0
+MBWM.US,D,20160415,000000,17.0437,17.1787,16.6481,17.132,32950.128229124,0
+MBWM.US,D,20160418,000000,16.9436,17.1953,16.9436,17.0748,58898.675736962,0
+MBWM.US,D,20160419,000000,17.4139,19.3569,17.3994,19.1333,98309.189763142,0
+MBWM.US,D,20160420,000000,19.2004,19.2636,19.0585,19.1236,64865.195443464,0
+MBWM.US,D,20160421,000000,19.0391,19.1644,18.6813,18.761,53878.732704022,0
+MBWM.US,D,20160422,000000,18.902,18.9321,18.8631,18.8786,30763.741890736,0
+MBWM.US,D,20160425,000000,18.8786,18.8786,18.5939,18.8465,33613.760788306,0
+MBWM.US,D,20160426,000000,18.9865,19.2091,18.8087,19.0391,49606.791020734,0
+MBWM.US,D,20160427,000000,18.8786,19.0866,18.8738,18.9865,41162.709759955,0
+MBWM.US,D,20160428,000000,18.8019,19.558,18.7649,18.795,43679.369046402,0
+MBWM.US,D,20160429,000000,18.8223,19.2567,18.5939,18.6016,29147.359331862,0
+MBWM.US,D,20160502,000000,18.7465,18.7465,18.3616,18.6434,45571.493505835,0
+MBWM.US,D,20160503,000000,18.4461,18.6484,18.1293,18.3305,11532.802102116,0
+MBWM.US,D,20160504,000000,18.1507,18.3528,18.0438,18.1361,37777.669264286,0
+MBWM.US,D,20160505,000000,18.1837,18.1915,17.7435,17.9193,24038.931957698,0
+MBWM.US,D,20160506,000000,18.001,18.0505,17.7843,17.963,26042.176287505,0
+MBWM.US,D,20160509,000000,17.9193,18.0855,17.8678,17.9359,11424.768894807,0
+MBWM.US,D,20160510,000000,18.035,18.1915,17.8951,18.1594,20041.703287279,0
+MBWM.US,D,20160511,000000,18.0691,18.2964,18.0593,18.1011,7251.600429629,0
+MBWM.US,D,20160512,000000,18.1449,18.3004,17.9884,18.1011,26747.993241921,0
+MBWM.US,D,20160513,000000,18.0593,18.5685,18.0593,18.2002,24024.527530056,0
+MBWM.US,D,20160516,000000,18.2294,18.6735,17.9923,18.2673,26573.08233485,0
+MBWM.US,D,20160517,000000,18.1915,18.2673,17.5578,17.619,26636.873371547,0
+MBWM.US,D,20160518,000000,18.3616,18.5064,17.793,18.4296,30675.257549512,0
+MBWM.US,D,20160519,000000,18.3383,18.4393,18.0729,18.209,30347.042376831,0
+MBWM.US,D,20160520,000000,18.1837,18.7017,18.1837,18.3383,18586.856095523,0
+MBWM.US,D,20160523,000000,18.2926,18.5394,18.2926,18.3704,34703.35285059,0
+MBWM.US,D,20160524,000000,18.5064,19.3724,18.4443,19.2548,50772.520771978,0
+MBWM.US,D,20160525,000000,19.279,19.279,19.0478,19.2402,16455.000804634,0
+MBWM.US,D,20160526,000000,19.1945,19.2713,19.1236,19.1799,13943.48595663,0
+MBWM.US,D,20160527,000000,19.1469,19.1799,17.5491,18.9768,15068.060200329,0
+MBWM.US,D,20160531,000000,18.9768,18.9768,18.6093,18.8465,88525.496731736,0
+MBWM.US,D,20160601,000000,18.9098,19.2091,18.761,19.0254,24123.300748167,0
+MBWM.US,D,20160602,000000,18.9156,19.279,18.9156,19.2713,23583.134711624,0
+MBWM.US,D,20160603,000000,19.2626,19.2713,18.2294,19.2479,25892.987572651,0
+MBWM.US,D,20160606,000000,19.2548,19.5882,19.2548,19.3801,39167.696531657,0
+MBWM.US,D,20160607,000000,19.4336,19.4336,19.0575,19.1731,22987.408739893,0
+MBWM.US,D,20160608,000000,19.0088,19.5454,19.0088,19.4871,33727.967321746,0
+MBWM.US,D,20160609,000000,19.1877,19.28,18.5667,19.0789,44974.738646416,0
+MBWM.US,D,20160610,000000,18.8446,19.108,18.6066,19.0468,24496.786979148,0
+MBWM.US,D,20160613,000000,18.8864,18.9749,18.7056,18.8,19564.299399744,0
+MBWM.US,D,20160614,000000,18.7202,18.8922,18.5491,18.7669,11606.882015699,0
+MBWM.US,D,20160615,000000,18.8204,19.3734,18.3392,18.4423,19568.414950499,0
+MBWM.US,D,20160616,000000,18.4015,18.5491,18.0865,18.5093,23037.824236638,0
+MBWM.US,D,20160617,000000,18.5491,18.9302,18.2469,18.3023,67811.929783767,0
+MBWM.US,D,20160620,000000,18.5414,18.9078,18.5055,18.7853,22464.733794058,0
+MBWM.US,D,20160621,000000,18.9467,18.9467,18.5093,18.728,18720.611495048,0
+MBWM.US,D,20160622,000000,18.728,19.1401,18.6123,18.7853,18575.538330948,0
+MBWM.US,D,20160623,000000,19.108,19.3413,19.0711,19.1149,28813.999720738,0
+MBWM.US,D,20160624,000000,18.2955,18.7056,17.792,18.4015,87072.707315358,0
+MBWM.US,D,20160627,000000,18.0438,18.1157,17.861,17.9923,34795.952742569,0
+MBWM.US,D,20160628,000000,18.2178,18.278,17.4781,17.5802,21845.343405488,0
+MBWM.US,D,20160629,000000,17.6569,18.278,17.6569,18.2304,22693.146860939,0
+MBWM.US,D,20160630,000000,18.3188,18.5346,18.1458,18.518,24651.120132446,0
+MBWM.US,D,20160701,000000,18.4336,18.8204,18.2401,18.4811,21643.681418512,0
+MBWM.US,D,20160705,000000,18.3091,18.5414,18.2693,18.3023,14335.492166008,0
+MBWM.US,D,20160706,000000,18.4336,18.4899,18.177,18.45,30997.29939606,0
+MBWM.US,D,20160707,000000,18.45,18.5735,18.2867,18.3334,19516.970566066,0
+MBWM.US,D,20160708,000000,18.5268,18.9534,18.5268,18.7144,30492.115540931,0
+MBWM.US,D,20160711,000000,18.7358,18.9214,18.4656,18.8922,20385.35177529,0
+MBWM.US,D,20160712,000000,18.9671,19.3189,18.7669,19.1149,38680.003767235,0
+MBWM.US,D,20160713,000000,19.1149,19.5979,19.0244,19.5279,26341.582604903,0
+MBWM.US,D,20160714,000000,19.5901,19.7923,19.3569,19.452,21046.926559093,0
+MBWM.US,D,20160715,000000,19.6601,19.6601,19.3258,19.4871,28884.992971255,0
+MBWM.US,D,20160718,000000,19.4803,19.7923,19.3734,19.4744,33885.38713811,0
+MBWM.US,D,20160719,000000,19.7845,19.7845,19.3957,19.5113,31846.131739199,0
+MBWM.US,D,20160720,000000,19.5454,19.6912,19.2859,19.4687,40636.948151053,0
+MBWM.US,D,20160721,000000,19.3656,19.4687,19.177,19.1945,17076.44896858,0
+MBWM.US,D,20160722,000000,18.9914,19.5192,18.6357,19.4356,30179.33368358,0
+MBWM.US,D,20160725,000000,19.4356,19.5823,19.2548,19.4871,25382.659279079,0
+MBWM.US,D,20160726,000000,19.5745,19.7923,19.3734,19.7709,33177.512408317,0
+MBWM.US,D,20160727,000000,19.7923,20.1013,19.4938,19.8729,49904.139562755,0
+MBWM.US,D,20160728,000000,19.7524,19.7524,18.3188,19.5113,40989.856628262,0
+MBWM.US,D,20160729,000000,19.5745,19.8729,19.3335,19.5454,31741.185194957,0
+MBWM.US,D,20160801,000000,19.628,19.6912,19.4093,19.628,45994.366345872,0
+MBWM.US,D,20160802,000000,19.5668,19.6203,19.452,19.5356,12722.196270199,0
+MBWM.US,D,20160803,000000,19.6036,19.6124,19.4443,19.5979,15655.55507055,0
+MBWM.US,D,20160804,000000,19.6678,19.7699,19.4687,19.5823,13730.506205079,0
+MBWM.US,D,20160805,000000,19.7048,20.1713,19.5026,20.0867,18966.515652637,0
+MBWM.US,D,20160808,000000,19.9711,20.1713,19.5668,19.6912,16366.516463409,0
+MBWM.US,D,20160809,000000,19.561,20.1188,19.561,20.0255,32277.235680745,0
+MBWM.US,D,20160810,000000,19.8068,19.9954,19.6979,19.8204,13681.119596024,0
+MBWM.US,D,20160811,000000,19.9818,20.1013,19.7048,19.9867,27812.891999678,0
+MBWM.US,D,20160812,000000,19.9166,20.1577,19.7621,20.0255,29101.059385872,0
+MBWM.US,D,20160815,000000,20.0712,20.1577,19.8535,20.0867,13408.46435853,0
+MBWM.US,D,20160816,000000,19.8923,20.0867,19.7923,20.0119,15623.659552201,0
+MBWM.US,D,20160817,000000,20.0712,20.3415,19.9778,20.283,23807.432227751,0
+MBWM.US,D,20160818,000000,20.0255,20.2199,19.8798,20.1188,27014.475153283,0
+MBWM.US,D,20160819,000000,20.1257,20.2491,19.453,20.111,29154.561545682,0
+MBWM.US,D,20160822,000000,19.9584,20.1674,19.8068,19.9293,14250.094487849,0
+MBWM.US,D,20160823,000000,20.0479,20.1791,19.9449,20.149,10443.210039832,0
+MBWM.US,D,20160824,000000,20.0867,20.3415,20.0867,20.283,41271.771854953,0
+MBWM.US,D,20160825,000000,20.1674,20.7622,20.1674,20.6689,26796.350963289,0
+MBWM.US,D,20160826,000000,20.7389,20.942,20.4124,20.8235,45490.211378432,0
+MBWM.US,D,20160829,000000,20.8381,20.8478,20.3754,20.4677,17852.230285825,0
+MBWM.US,D,20160830,000000,20.5678,20.7622,20.5503,20.7233,15330.426560935,0
+MBWM.US,D,20160831,000000,20.63,20.9256,20.2899,20.803,46718.703278683,0
+MBWM.US,D,20160901,000000,20.7622,20.9488,20.5222,20.8934,18102.249994168,0
+MBWM.US,D,20160902,000000,20.9488,20.9488,20.7622,20.8847,14578.30966053,0
+MBWM.US,D,20160906,000000,20.8235,21.0022,20.6155,20.8565,26281.907118962,0
+MBWM.US,D,20160907,000000,20.7933,21.1384,20.769,20.943,21337.072887294,0
+MBWM.US,D,20160908,000000,21.0111,21.3153,20.8118,21.3084,17428.3285581,0
+MBWM.US,D,20160909,000000,21.1598,21.223,20.7933,20.8312,27735.725423029,0
+MBWM.US,D,20160912,000000,20.6514,20.9576,20.5269,20.9576,25533.90576931,0
+MBWM.US,D,20160913,000000,20.738,20.907,20.4104,20.5659,18186.618784637,0
+MBWM.US,D,20160914,000000,20.5038,20.769,20.4338,20.5135,16843.920350944,0
+MBWM.US,D,20160915,000000,20.3385,20.9576,20.3385,20.9576,20596.273751464,0
+MBWM.US,D,20160916,000000,20.978,21.5436,20.7613,21.3084,165645.77343475,0
+MBWM.US,D,20160919,000000,21.3007,21.7069,21.2151,21.4261,40954.874446848,0
+MBWM.US,D,20160920,000000,21.4416,21.6923,21.3153,21.4017,27684.281038596,0
+MBWM.US,D,20160921,000000,21.5523,21.5816,21.0966,21.3405,26331.293728017,0
+MBWM.US,D,20160922,000000,21.4863,21.567,21.394,21.5125,72966.65710392,0
+MBWM.US,D,20160923,000000,21.3649,21.8634,21.3649,21.7069,24200.467324816,0
+MBWM.US,D,20160926,000000,21.5349,21.5349,21.0286,21.045,15363.350966972,0
+MBWM.US,D,20160927,000000,21.0791,21.3696,21.0791,21.3696,16385.036441805,0
+MBWM.US,D,20160928,000000,21.4174,21.4174,21.1297,21.3562,9951.4017246554,0
+MBWM.US,D,20160929,000000,21.2472,21.4261,20.5416,20.9634,20445.027261231,0
+MBWM.US,D,20160930,000000,21.0606,21.1636,20.629,20.9702,56418.027519619,0
+MBWM.US,D,20161003,000000,20.8157,20.9634,20.738,20.943,24652.149020135,0
+MBWM.US,D,20161004,000000,20.9353,21.3823,20.8934,21.1529,28642.175476733,0
+MBWM.US,D,20161005,000000,21.3153,21.4261,21.1297,21.292,21962.636601995,0
+MBWM.US,D,20161006,000000,21.3153,21.4562,21.2618,21.4017,17180.366625134,0
+MBWM.US,D,20161007,000000,21.4484,21.4484,20.6825,20.9858,22719.897940843,0
+MBWM.US,D,20161010,000000,21.0363,21.6107,21.0363,21.4941,25063.704095596,0
+MBWM.US,D,20161011,000000,21.4941,21.8119,21.045,21.2618,44173.235136956,0
+MBWM.US,D,20161012,000000,21.3308,21.567,21.2384,21.3696,26625.555606972,0
+MBWM.US,D,20161013,000000,21.2832,21.3181,20.7069,20.7146,13638.935200789,0
+MBWM.US,D,20161014,000000,20.9353,20.9945,20.8701,20.8934,21057.21543598,0
+MBWM.US,D,20161017,000000,20.9264,20.9353,20.7302,20.769,17031.17791028,0
+MBWM.US,D,20161018,000000,21.1976,21.3853,20.733,21.2384,38894.012406474,0
+MBWM.US,D,20161019,000000,21.2472,21.637,21.2472,21.5523,32757.726231347,0
+MBWM.US,D,20161020,000000,21.5523,21.8556,21.4786,21.7614,22388.596105097,0
+MBWM.US,D,20161021,000000,21.5185,21.8071,21.3696,21.4786,27555.670077514,0
+MBWM.US,D,20161024,000000,21.4562,21.7351,21.3046,21.5747,38872.405765013,0
+MBWM.US,D,20161025,000000,21.5125,21.7681,21.5125,21.6447,28978.621750922,0
+MBWM.US,D,20161026,000000,21.6525,21.8556,21.3405,21.394,38589.461650633,0
+MBWM.US,D,20161027,000000,21.5747,21.5747,21.1053,21.3853,43323.373906127,0
+MBWM.US,D,20161028,000000,21.2832,21.6272,21.1822,21.292,21694.096915256,0
+MBWM.US,D,20161031,000000,21.3308,21.6477,21.1608,21.4941,34036.633628342,0
+MBWM.US,D,20161101,000000,21.5262,21.7944,21.1743,21.2063,27299.47704304,0
+MBWM.US,D,20161102,000000,21.1869,21.1899,21.0878,21.1297,23477.159279693,0
+MBWM.US,D,20161103,000000,21.1384,21.255,21.0878,21.1598,39543.240538016,0
+MBWM.US,D,20161104,000000,21.1053,21.4416,21.1053,21.1899,27515.543457658,0
+MBWM.US,D,20161107,000000,21.4562,21.776,21.292,21.7526,26911.586384417,0
+MBWM.US,D,20161108,000000,21.6272,21.8304,21.4786,21.7614,19525.201667575,0
+MBWM.US,D,20161109,000000,21.8304,23.5672,21.5602,23.5672,58939.831244509,0
+MBWM.US,D,20161110,000000,23.5099,24.7208,23.0784,24.3311,89845.559636279,0
+MBWM.US,D,20161111,000000,24.1349,24.5722,23.4321,24.5343,157026.7812669,0
+MBWM.US,D,20161114,000000,24.7063,25.8959,24.6752,25.1593,61755.896848352,0
+MBWM.US,D,20161115,000000,24.9172,25.4391,24.6072,25.3069,35606.716241227,0
+MBWM.US,D,20161116,000000,25.1359,25.7764,24.8297,25.7511,45205.209488674,0
+MBWM.US,D,20161117,000000,25.7346,25.8531,25.4323,25.7122,41818.111217628,0
+MBWM.US,D,20161118,000000,25.6831,25.9465,25.3876,25.6831,59238.208674218,0
+MBWM.US,D,20161121,000000,25.8084,26.48,25.3876,26.347,41580.438161549,0
+MBWM.US,D,20161122,000000,26.4489,27.176,26.3702,27.176,40172.919803471,0
+MBWM.US,D,20161123,000000,27.0097,27.0428,25.8794,26.7299,50294.087996754,0
+MBWM.US,D,20161125,000000,27.0263,27.3392,26.206,26.4315,24408.302637924,0
+MBWM.US,D,20161128,000000,26.3868,26.5578,25.8697,25.9639,41395.238377592,0
+MBWM.US,D,20161129,000000,25.6597,26.5335,25.6597,25.7434,50552.338806607,0
+MBWM.US,D,20161130,000000,25.8531,25.8531,25.3721,25.6267,48812.489725093,0
+MBWM.US,D,20161201,000000,25.7434,26.2128,25.4887,25.6996,48358.750254397,0
+MBWM.US,D,20161202,000000,25.6102,25.6918,24.8375,25.4323,31795.716242456,0
+MBWM.US,D,20161205,000000,25.6043,25.996,25.4926,25.9465,46998.560729998,0
+MBWM.US,D,20161206,000000,26.2439,27.6493,25.8084,27.3314,93934.359310987,0
+MBWM.US,D,20161207,000000,27.5452,27.5452,26.8882,27.1468,48395.790211188,0
+MBWM.US,D,20161208,000000,27.1555,28.3432,26.9865,28.2432,49257.99809428,0
+MBWM.US,D,20161209,000000,28.0944,29.2587,28.0944,28.8758,54320.125522455,0
+MBWM.US,D,20161212,000000,28.764,28.8681,27.6891,27.761,59081.817745543,0
+MBWM.US,D,20161213,000000,27.6978,27.7854,26.9728,27.6978,47347.353656451,0
+MBWM.US,D,20161214,000000,27.4685,27.9748,27.3062,27.7202,29492.036707561,0
+MBWM.US,D,20161215,000000,27.8563,28.9487,27.8563,28.9216,50539.992154342,0
+MBWM.US,D,20161216,000000,28.9216,29.4173,28.7787,29.1694,85514.971354737,0
+MBWM.US,D,20161219,000000,29.1694,29.8857,29.0139,29.8001,38743.794803931,0
+MBWM.US,D,20161220,000000,29.8399,30.8021,29.8399,30.4193,72632.268605108,0
+MBWM.US,D,20161221,000000,30.4932,30.5563,30.1559,30.1715,48269.237025485,0
+MBWM.US,D,20161222,000000,30.3901,30.3901,30.0694,30.1986,36790.965970868,0
+MBWM.US,D,20161223,000000,30.1802,30.1889,29.8691,30.0538,26521.637950418,0
+MBWM.US,D,20161227,000000,30.1024,30.4835,30.1024,30.2608,72666.221898833,0
+MBWM.US,D,20161228,000000,30.0286,30.4591,29.9353,30.253,53754.237293696,0
+MBWM.US,D,20161229,000000,30.3405,30.3814,29.5309,30.0859,45729.942209888,0
+MBWM.US,D,20161230,000000,30.1257,30.253,29.9761,30.0226,127938.0685333,0
+MBWM.US,D,20170103,000000,30.0771,30.2366,29.5611,29.8779,69829.578541216,0
+MBWM.US,D,20170104,000000,29.8001,30.0616,29.5776,29.9761,40326.224069081,0
+MBWM.US,D,20170105,000000,29.8857,30.0616,28.9216,29.2908,65234.56612369,0
+MBWM.US,D,20170106,000000,29.425,29.4707,29.2267,29.3618,32173.318024191,0
+MBWM.US,D,20170109,000000,29.1304,29.1304,28.4764,28.5716,56118.621202221,0
+MBWM.US,D,20170110,000000,28.5017,29.0829,27.7892,29.0518,48388.587997368,0
+MBWM.US,D,20170111,000000,29.042,29.4173,29.0255,29.1849,46504.694639444,0
+MBWM.US,D,20170112,000000,28.9964,29.2335,28.3986,28.9137,47728.042101253,0
+MBWM.US,D,20170113,000000,29.114,29.4424,28.904,28.9876,58602.35608263,0
+MBWM.US,D,20170117,000000,29.1694,30.1422,28.2052,28.2606,78291.150892702,0
+MBWM.US,D,20170118,000000,27.8718,28.1984,25.8989,26.3925,116251.96216557,0
+MBWM.US,D,20170119,000000,26.2808,26.2808,25.4839,25.6025,83184.540739937,0
+MBWM.US,D,20170120,000000,25.6248,26.0719,25.6248,25.9445,122228.77074896,0
+MBWM.US,D,20170123,000000,25.9066,26.6687,25.8327,26.0806,35454.440863307,0
+MBWM.US,D,20170124,000000,26.1117,26.7425,25.8327,26.6473,36247.713271258,0
+MBWM.US,D,20170125,000000,26.8125,27.0281,26.447,26.9562,51795.235134499,0
+MBWM.US,D,20170126,000000,26.9155,27.173,26.6142,26.6998,25014.31748654,0
+MBWM.US,D,20170127,000000,26.7658,26.7658,26.343,26.5588,23880.483253645,0
+MBWM.US,D,20170130,000000,26.3848,26.3848,25.6831,25.6996,33625.078552881,0
+MBWM.US,D,20170131,000000,25.4673,25.8173,25.3564,25.721,46153.843937613,0
+MBWM.US,D,20170201,000000,25.8474,26.2148,25.1416,25.374,48289.814779258,0
+MBWM.US,D,20170202,000000,25.374,25.65,24.9328,25.2108,125637.47566146,0
+MBWM.US,D,20170203,000000,25.5227,26.272,25.515,26.1855,75556.367416261,0
+MBWM.US,D,20170206,000000,26.001,26.1428,25.5227,25.5704,17814.161441345,0
+MBWM.US,D,20170207,000000,25.6025,25.7287,25.0824,25.165,27407.510250349,0
+MBWM.US,D,20170208,000000,25.1087,25.1087,24.4089,24.7919,31533.349881849,0
+MBWM.US,D,20170209,000000,24.8073,25.2457,24.6538,25.0824,28656.579904373,0
+MBWM.US,D,20170210,000000,25.1194,25.271,24.7412,25.0921,31998.40711712,0
+MBWM.US,D,20170213,000000,25.3564,25.8735,24.99,25.7356,56093.927897694,0
+MBWM.US,D,20170214,000000,25.5704,25.9522,25.5625,25.891,25272.568296393,0
+MBWM.US,D,20170215,000000,25.8474,26.2468,25.8103,26.1058,28368.49135155,0
+MBWM.US,D,20170216,000000,26.1428,26.4519,26.1282,26.3674,40697.652524684,0
+MBWM.US,D,20170217,000000,26.3051,26.655,26.1282,26.6384,56868.680327249,0
+MBWM.US,D,20170221,000000,26.6928,26.8397,26.5519,26.757,37316.727579769,0
+MBWM.US,D,20170222,000000,26.5656,26.7658,26.4869,26.6998,26611.151179331,0
+MBWM.US,D,20170223,000000,26.8514,26.8853,26.5267,26.8046,24760.182227443,0
+MBWM.US,D,20170224,000000,26.4538,26.9155,26.4538,26.6774,21718.790219784,0
+MBWM.US,D,20170227,000000,26.6346,26.8942,26.618,26.6841,22456.502692548,0
+MBWM.US,D,20170228,000000,26.6307,26.7658,26.4791,26.6307,38262.275365642,0
+MBWM.US,D,20170301,000000,27.14,27.4763,26.8514,26.9155,27866.394159488,0
+MBWM.US,D,20170302,000000,26.9865,26.9865,26.4791,26.5986,68693.686532943,0
+MBWM.US,D,20170303,000000,26.5986,26.8611,26.5267,26.7842,28692.590973476,0
+MBWM.US,D,20170306,000000,26.8125,26.8125,26.518,26.6928,37901.135786924,0
+MBWM.US,D,20170307,000000,26.4713,26.8125,26.4713,26.6774,37521.476229812,0
+MBWM.US,D,20170308,000000,26.7901,27.4112,26.3828,26.5646,27792.314245905,0
+MBWM.US,D,20170309,000000,26.1981,26.341,25.2992,25.5645,97015.877938504,0
+MBWM.US,D,20170310,000000,25.8512,25.8512,25.2195,25.478,32156.855821173,0
+MBWM.US,D,20170313,000000,25.6773,25.9746,25.4119,25.4605,25386.774829834,0
+MBWM.US,D,20170314,000000,25.271,25.4605,25.0756,25.375,20285.54966949,0
+MBWM.US,D,20170315,000000,25.6694,26.2128,25.6694,26.1262,257672.57497098,0
+MBWM.US,D,20170316,000000,26.1389,26.7259,26.1389,26.5325,31161.921426244,0
+MBWM.US,D,20170317,000000,26.4781,27.4345,26.4781,27.3412,95740.057204573,0
+MBWM.US,D,20170320,000000,27.2946,27.4296,27.0214,27.1254,69921.149545506,0
+MBWM.US,D,20170321,000000,27.2216,27.2216,26.7503,26.9437,157747.00264896,0
+MBWM.US,D,20170322,000000,26.8718,26.9009,26.5024,26.6229,79013.430050136,0
+MBWM.US,D,20170323,000000,26.6998,27.6201,26.5802,27.485,62774.495660119,0
+MBWM.US,D,20170324,000000,27.5239,27.5763,26.3741,27.1177,78814.854726225,0
+MBWM.US,D,20170327,000000,26.7172,27.5851,26.5325,27.4199,66977.501868268,0
+MBWM.US,D,20170328,000000,27.3664,27.6871,27.1419,27.5074,43956.139834649,0
+MBWM.US,D,20170329,000000,27.4656,29.2714,27.4199,29.1528,165462.63142617,0
+MBWM.US,D,20170330,000000,29.1898,29.2569,28.2791,28.2869,105473.33473923,0
+MBWM.US,D,20170331,000000,28.3753,28.3753,27.5074,27.5424,86622.054507728,0
+MBWM.US,D,20170403,000000,27.5977,27.7503,27.2372,27.6755,53398.242153422,0
+MBWM.US,D,20170404,000000,27.6454,27.7581,27.3227,27.3975,28970.390649413,0
+MBWM.US,D,20170405,000000,27.6532,27.7902,26.3022,26.3741,49889.735135114,0
+MBWM.US,D,20170406,000000,26.4042,26.7735,26.2925,26.6928,29695.756469913,0
+MBWM.US,D,20170407,000000,26.4947,26.7668,26.4111,26.6774,22039.803178644,0
+MBWM.US,D,20170410,000000,26.7503,26.8524,25.9475,26.0942,61105.639829124,0
+MBWM.US,D,20170411,000000,26.0301,26.6998,25.9649,26.6229,61446.201654068,0
+MBWM.US,D,20170412,000000,26.517,26.517,25.9231,26.103,28378.780228437,0
+MBWM.US,D,20170413,000000,25.8066,25.997,25.3818,25.5237,58450.08070471,0
+MBWM.US,D,20170417,000000,25.515,26.2691,25.3964,26.2361,30095.9937808,0
+MBWM.US,D,20170418,000000,26.1312,26.8213,25.2865,26.6627,46856.574228963,0
+MBWM.US,D,20170419,000000,26.8213,26.8213,25.9572,26.341,100273.33636078,0
+MBWM.US,D,20170420,000000,26.5976,26.8213,26.4111,26.8056,52707.858514335,0
+MBWM.US,D,20170421,000000,26.8213,27.1915,26.6346,26.9748,56296.618772358,0
+MBWM.US,D,20170424,000000,27.6055,28.4783,27.5015,28.1353,48323.768072983,0
+MBWM.US,D,20170425,000000,28.3928,28.3928,27.3908,27.9283,60354.551816407,0
+MBWM.US,D,20170426,000000,27.8962,28.8641,27.5763,28.457,55881.977033831,0
+MBWM.US,D,20170427,000000,28.5201,28.7747,27.4569,27.4918,47202.28049235,0
+MBWM.US,D,20170428,000000,27.5977,27.5977,26.8367,26.9253,34707.468401345,0
+MBWM.US,D,20170501,000000,26.9174,27.4141,26.8951,27.069,25434.103663511,0
+MBWM.US,D,20170502,000000,27.5074,27.5074,26.9009,27.1332,38855.943561995,0
+MBWM.US,D,20170503,000000,27.0555,27.0555,26.7337,26.9437,30403.631199707,0
+MBWM.US,D,20170504,000000,27.1177,27.4112,26.7668,26.9174,26187.249451605,0
+MBWM.US,D,20170505,000000,26.1165,27.3266,25.9746,27.0214,43507.544802396,0
+MBWM.US,D,20170508,000000,26.9009,27.1837,26.5802,26.6998,50071.848256005,0
+MBWM.US,D,20170509,000000,26.6774,26.8718,26.3567,26.5501,33224.841241994,0
+MBWM.US,D,20170510,000000,25.9572,26.5802,25.9328,26.4208,34494.488649793,0
+MBWM.US,D,20170511,000000,26.206,26.341,25.8959,26.0942,30328.522398435,0
+MBWM.US,D,20170512,000000,25.9475,26.0942,25.3895,25.5908,18355.356365576,0
+MBWM.US,D,20170515,000000,25.6179,26.2283,25.6179,26.1914,30175.218132827,0
+MBWM.US,D,20170516,000000,25.9649,26.3741,25.686,26.1312,24733.431147539,0
+MBWM.US,D,20170517,000000,25.5411,25.6393,24.9318,24.995,45768.011054368,0
+MBWM.US,D,20170518,000000,25.2632,25.515,25.062,25.1884,41758.435731686,0
+MBWM.US,D,20170519,000000,25.1884,25.5411,24.8676,24.9873,47211.540481549,0
+MBWM.US,D,20170522,000000,25.0756,25.5645,24.9007,25.2992,31135.17034634,0
+MBWM.US,D,20170523,000000,25.3564,25.6938,25.271,25.5081,20305.098535574,0
+MBWM.US,D,20170524,000000,25.5908,25.5908,25.0281,25.062,14000.074779506,0
+MBWM.US,D,20170525,000000,25.1563,25.1563,24.684,24.821,45386.293721877,0
+MBWM.US,D,20170526,000000,24.821,25.34,24.4934,25.1416,36966.905765627,0
+MBWM.US,D,20170530,000000,25.0037,25.2039,24.6587,24.9562,32402.759978761,0
+MBWM.US,D,20170531,000000,24.8929,24.9726,24.3534,24.8754,71526.214339806,0
+MBWM.US,D,20170601,000000,25.165,25.3663,24.5391,25.3564,32192.866890276,0
+MBWM.US,D,20170602,000000,25.3564,26.5325,25.3564,25.6773,53297.411159933,0
+MBWM.US,D,20170605,000000,25.6773,25.8123,24.9492,25.0037,28278.978122638,0
+MBWM.US,D,20170606,000000,25.0037,25.061,24.546,24.9492,24987.566406636,0
+MBWM.US,D,20170607,000000,25.6734,25.6734,24.7792,25.0921,17995.245674548,0
+MBWM.US,D,20170608,000000,25.2788,26.0923,25.1981,25.9873,38346.644156111,0
+MBWM.US,D,20170609,000000,26.0923,27.172,26.0923,27.0175,62482.291556543,0
+MBWM.US,D,20170612,000000,26.8815,27.7115,26.2195,26.7104,40628.717049545,0
+MBWM.US,D,20170613,000000,27.5064,27.5064,26.3129,26.7989,47812.410891722,0
+MBWM.US,D,20170614,000000,26.7356,27.139,26.2118,26.6152,53160.569097343,0
+MBWM.US,D,20170615,000000,26.2526,26.8561,26.2526,26.5432,33240.274557324,0
+MBWM.US,D,20170616,000000,26.3741,26.9845,26.3333,26.6239,75131.436800846,0
+MBWM.US,D,20170619,000000,26.4791,26.9203,26.3654,26.3828,29619.618780954,0
+MBWM.US,D,20170620,000000,26.3741,26.6948,25.9455,26.1379,38474.226229504,0
+MBWM.US,D,20170621,000000,26.1981,26.7989,25.3021,25.4216,42201.886325495,0
+MBWM.US,D,20170622,000000,25.5023,26.3799,25.166,25.5606,22398.884981984,0
+MBWM.US,D,20170623,000000,25.5518,26.0757,25.166,25.8405,88132.461634671,0
+MBWM.US,D,20170626,000000,25.6986,25.9717,25.2875,25.4391,44265.835028935,0
+MBWM.US,D,20170627,000000,25.4304,25.9008,25.1008,25.3244,56362.467584432,0
+MBWM.US,D,20170628,000000,25.4547,25.9542,25.1426,25.4391,106145.19839993,0
+MBWM.US,D,20170629,000000,25.721,26.3158,25.0697,25.511,83552.882532474,0
+MBWM.US,D,20170630,000000,25.511,26.0037,25.2641,25.343,139265.09309768,0
+MBWM.US,D,20170703,000000,25.3769,26.761,25.3166,26.5335,39591.598259382,0
+MBWM.US,D,20170705,000000,26.4373,26.4897,25.6569,26.2195,22909.213275556,0
+MBWM.US,D,20170706,000000,26.1554,26.206,25.4216,25.6082,41245.020775047,0
+MBWM.US,D,20170707,000000,25.6656,26.1146,25.5518,26.0184,28537.22893249,0
+MBWM.US,D,20170710,000000,25.9455,25.9873,25.5363,25.5431,20037.587736524,0
+MBWM.US,D,20170711,000000,25.4644,25.7249,24.9659,25.2943,29738.969752837,0
+MBWM.US,D,20170712,000000,25.2788,25.8076,25.2758,25.7783,31250.405767469,0
+MBWM.US,D,20170713,000000,25.7521,25.7521,25.2418,25.6082,16986.935739667,0
+MBWM.US,D,20170714,000000,25.3021,25.6316,25.1252,25.3925,24297.182767549,0
+MBWM.US,D,20170717,000000,25.3983,25.6569,25.0824,25.4547,31500.425475812,0
+MBWM.US,D,20170718,000000,25.893,26.0874,24.8103,25.8484,40586.532654309,0
+MBWM.US,D,20170719,000000,25.4722,26.0134,25.2457,25.5266,48637.578818022,0
+MBWM.US,D,20170720,000000,25.5518,25.5518,25.1904,25.4547,47064.409542072,0
+MBWM.US,D,20170721,000000,25.7122,25.721,25.2554,25.3847,58235.043177781,0
+MBWM.US,D,20170724,000000,25.4022,25.8658,25.343,25.6229,43762.708949183,0
+MBWM.US,D,20170725,000000,25.9796,26.309,25.7287,26.1642,47717.753224367,0
+MBWM.US,D,20170726,000000,26.4538,26.4538,25.9796,26.0923,33896.704902685,0
+MBWM.US,D,20170727,000000,26.066,26.2847,25.6986,25.8173,32840.037246439,0
+MBWM.US,D,20170728,000000,25.8103,25.893,25.2778,25.4974,28282.064785704,0
+MBWM.US,D,20170731,000000,25.8026,25.9717,25.5266,25.6229,34776.403876484,0
+MBWM.US,D,20170801,000000,25.8852,26.0525,25.5674,26.0184,30699.95085404,0
+MBWM.US,D,20170802,000000,25.6694,25.928,25.2282,25.6082,23743.641191054,0
+MBWM.US,D,20170803,000000,25.4683,25.511,25.2788,25.3983,15199.757824477,0
+MBWM.US,D,20170804,000000,25.4469,25.9212,25.4469,25.8484,22736.360143863,0
+MBWM.US,D,20170807,000000,25.8484,26.1243,25.5023,25.6015,28328.364731694,0
+MBWM.US,D,20170808,000000,25.5674,26.2195,25.4411,25.6229,27174.981632713,0
+MBWM.US,D,20170809,000000,25.4216,25.6316,25.2875,25.5868,30674.228661823,0
+MBWM.US,D,20170810,000000,25.2282,25.6082,25.1981,25.2788,55512.606353604,0
+MBWM.US,D,20170811,000000,25.3166,25.5266,24.682,24.7879,26257.213814434,0
+MBWM.US,D,20170814,000000,24.8842,25.5674,24.682,25.3925,65254.114989774,0
+MBWM.US,D,20170815,000000,25.5771,25.7249,24.9873,25.0212,17795.641462949,0
+MBWM.US,D,20170816,000000,25.3594,25.4644,24.9318,25.0697,13885.868246066,0
+MBWM.US,D,20170817,000000,24.8929,25.0552,24.1406,24.3205,28914.830714226,0
+MBWM.US,D,20170818,000000,24.0532,24.682,24.0532,24.3855,29295.519159028,0
+MBWM.US,D,20170821,000000,24.2708,24.6557,24.2708,24.4478,15164.775643062,0
+MBWM.US,D,20170822,000000,24.5858,24.6422,24.2456,24.4167,31201.019158414,0
+MBWM.US,D,20170823,000000,24.2795,24.6995,24.0881,24.2641,40260.375257007,0
+MBWM.US,D,20170824,000000,24.3584,24.8842,24.2708,24.7966,20359.629583073,0
+MBWM.US,D,20170825,000000,24.8929,25.3166,24.682,24.8579,18273.045350484,0
+MBWM.US,D,20170828,000000,24.8259,24.8346,24.545,24.7966,17963.350156199,0
+MBWM.US,D,20170829,000000,24.5294,25.0552,24.3525,24.7141,19613.6860088,0
+MBWM.US,D,20170830,000000,24.8579,24.9659,24.4906,24.5139,35700.345020895,0
+MBWM.US,D,20170831,000000,24.6111,24.9162,24.4244,24.474,31139.285897094,0
+MBWM.US,D,20170901,000000,24.3778,25.1816,24.2554,24.7073,27479.532388555,0
+MBWM.US,D,20170905,000000,24.5605,24.7257,23.8676,23.9997,42939.59879826,0
+MBWM.US,D,20170906,000000,24.1581,24.5518,24.0337,24.3292,24423.735953254,0
+MBWM.US,D,20170907,000000,24.3059,24.3059,23.4351,23.5915,24731.373372161,0
+MBWM.US,D,20170908,000000,23.5002,23.9803,23.5002,23.6634,60209.478652307,0
+MBWM.US,D,20170911,000000,24.6771,25.4974,24.6771,24.9046,33234.101231192,0
+MBWM.US,D,20170912,000000,25.0795,25.4459,25.0426,25.1709,31597.140918545,0
+MBWM.US,D,20170913,000000,25.0426,25.4051,24.9988,25.097,43763.737836871,0
+MBWM.US,D,20170914,000000,25.164,25.4139,25.0426,25.0513,36488.472990403,0
+MBWM.US,D,20170915,000000,24.9823,25.4537,24.9823,25.27,143604.94136842,0
+MBWM.US,D,20170918,000000,25.2924,26.0572,25.2924,25.9397,59356.530758413,0
+MBWM.US,D,20170919,000000,26.0117,26.8738,26.0117,26.5976,51097.649281593,0
+MBWM.US,D,20170920,000000,26.7512,27.3266,26.2157,27.108,48871.136323347,0
+MBWM.US,D,20170921,000000,27.1468,27.4131,26.9534,27.2867,27163.663868138,0
+MBWM.US,D,20170922,000000,27.0515,27.5638,26.172,27.1468,50857.918450136,0
+MBWM.US,D,20170925,000000,27.1565,27.2693,26.4587,27.2119,24800.308847301,0
+MBWM.US,D,20170926,000000,27.3499,28.1625,27.001,27.935,31786.456253258,0
+MBWM.US,D,20170927,000000,28.3558,29.0615,27.9817,28.8748,81834.640092423,0
+MBWM.US,D,20170928,000000,27.7232,28.7767,27.0662,28.6251,67905.558563434,0
+MBWM.US,D,20170929,000000,28.6397,28.6397,28.1381,28.283,49848.579627568,0
+MBWM.US,D,20171002,000000,28.2907,28.7922,28.0692,28.7523,37324.958681278,0
+MBWM.US,D,20171003,000000,28.8506,28.8506,28.3481,28.6309,25125.437356915,0
+MBWM.US,D,20171004,000000,28.6251,28.6873,27.9671,28.1916,20743.40469094,0
+MBWM.US,D,20171005,000000,28.1702,28.7301,27.764,28.4453,36227.135517485,0
+MBWM.US,D,20171006,000000,28.4939,28.5338,28.3394,28.4764,33601.414136042,0
+MBWM.US,D,20171009,000000,28.3481,28.5172,27.8611,28.3228,34889.581522236,0
+MBWM.US,D,20171010,000000,28.5269,29.1888,28.4764,29.1888,31228.799126007,0
+MBWM.US,D,20171011,000000,28.8748,29.1742,28.8175,29.0275,53056.651440788,0
+MBWM.US,D,20171012,000000,29.0537,29.1742,28.8175,28.835,22614.951396601,0
+MBWM.US,D,20171013,000000,28.8574,29.0848,28.7301,28.904,22595.402530517,0
+MBWM.US,D,20171016,000000,28.9137,28.9341,28.2042,28.5659,32940.868239926,0
+MBWM.US,D,20171017,000000,28.8098,29.5863,28.3636,29.1354,72429.577730443,0
+MBWM.US,D,20171018,000000,29.46,30.5136,29.3171,30.2929,104610.09796846,0
+MBWM.US,D,20171019,000000,30.1218,30.3085,29.9362,30.2277,32889.423855494,0
+MBWM.US,D,20171020,000000,30.7448,30.7448,27.3499,30.0499,109934.59175724,0
+MBWM.US,D,20171023,000000,30.0577,30.2929,29.6117,29.7195,30304.857981597,0
+MBWM.US,D,20171024,000000,29.9022,29.944,29.6679,29.7642,25990.731903073,0
+MBWM.US,D,20171025,000000,29.7991,29.9527,29.4016,29.7894,18282.305339682,0
+MBWM.US,D,20171026,000000,29.9848,30.2841,29.7282,29.9284,27911.665217789,0
+MBWM.US,D,20171027,000000,29.702,30.324,29.702,30.1394,29347.992431149,0
+MBWM.US,D,20171030,000000,29.9284,30.081,28.8827,28.9303,33791.758358443,0
+MBWM.US,D,20171031,000000,29.0926,29.5562,29.0926,29.2559,37814.709221078,0
+MBWM.US,D,20171101,000000,29.5231,29.8148,28.835,29.077,26560.735682587,0
+MBWM.US,D,20171102,000000,28.8437,29.4814,28.835,29.2977,60641.611481541,0
+MBWM.US,D,20171103,000000,29.289,29.2977,29.0615,29.116,26308.658198867,0
+MBWM.US,D,20171106,000000,29.1257,29.2383,28.9711,29.1257,15545.464087864,0
+MBWM.US,D,20171107,000000,29.0022,29.1704,27.9671,28.1829,40214.075311017,0
+MBWM.US,D,20171108,000000,27.9992,28.111,27.6017,27.9817,29239.95922384,0
+MBWM.US,D,20171109,000000,27.6764,28.1207,27.4063,27.8952,27182.183846534,0
+MBWM.US,D,20171110,000000,27.9574,28.4774,27.8698,28.0866,50303.347985952,0
+MBWM.US,D,20171113,000000,27.7008,28.4093,27.588,28.2441,17897.501344125,0
+MBWM.US,D,20171114,000000,27.8902,28.5659,27.8902,28.4366,19220.650911733,0
+MBWM.US,D,20171115,000000,28.0963,28.7379,27.8952,28.558,33468.687624206,0
+MBWM.US,D,20171116,000000,28.4035,28.9973,27.9019,28.42,43804.893344417,0
+MBWM.US,D,20171117,000000,28.1041,28.6037,27.8787,28.5191,33199.119049778,0
+MBWM.US,D,20171120,000000,28.2441,29.116,28.2441,29.0848,44954.160892643,0
+MBWM.US,D,20171121,000000,28.9564,29.4094,28.9564,29.3171,30371.735681359,0
+MBWM.US,D,20171122,000000,29.3608,29.6679,29.1013,29.2383,36546.090700968,0
+MBWM.US,D,20171124,000000,29.3773,29.3773,28.6164,28.9711,10933.989467319,0
+MBWM.US,D,20171127,000000,28.8827,29.4173,28.8827,29.0197,32364.69113428,0
+MBWM.US,D,20171128,000000,29.1742,30.0072,28.9808,29.9284,41696.702470366,0
+MBWM.US,D,20171129,000000,29.9848,30.7964,29.2646,30.6263,51002.991614236,0
+MBWM.US,D,20171130,000000,30.8596,30.8596,29.9848,30.0733,44940.785352691,0
+MBWM.US,D,20171201,000000,30.254,30.254,28.7038,29.7991,50058.472716053,0
+MBWM.US,D,20171204,000000,30.2433,30.7964,29.6446,30.1967,36037.820182773,0
+MBWM.US,D,20171205,000000,30.2841,30.324,29.5231,29.5309,22054.207606285,0
+MBWM.US,D,20171206,000000,29.3929,29.9848,29.3355,29.3852,24490.613653017,0
+MBWM.US,D,20171207,000000,29.3355,29.6612,28.9778,29.2462,35981.231359897,0
+MBWM.US,D,20171208,000000,29.0916,29.0916,28.6445,28.6824,15156.544541553,0
+MBWM.US,D,20171211,000000,28.6921,29.043,28.2684,28.318,35658.16062566,0
+MBWM.US,D,20171212,000000,28.2684,28.6679,28.1935,28.3753,65959.931944191,0
+MBWM.US,D,20171213,000000,28.4307,29.043,28.3986,28.5532,100220.86308866,0
+MBWM.US,D,20171214,000000,28.596,29.1499,28.2208,28.3588,41578.380386171,0
+MBWM.US,D,20171215,000000,28.4229,29.9187,28.179,29.8342,140933.94892867,0
+MBWM.US,D,20171218,000000,30.0276,30.4105,29.8633,30.2822,49259.026981969,0
+MBWM.US,D,20171219,000000,30.3541,30.3541,29.7496,29.9557,35417.400906516,0
+MBWM.US,D,20171220,000000,30.1422,30.1422,29.6174,29.9051,46167.219477565,0
+MBWM.US,D,20171221,000000,30.1422,30.5971,29.8098,30.3969,80225.45974737,0
+MBWM.US,D,20171222,000000,30.5243,30.5243,29.7359,29.8409,27472.330174734,0
+MBWM.US,D,20171226,000000,29.597,30.221,29.3608,29.4512,24496.786979148,0
+MBWM.US,D,20171227,000000,29.4735,29.597,29.1577,29.1878,18595.087197033,0
+MBWM.US,D,20171228,000000,29.4094,29.5475,29.2316,29.4648,25082.224073992,0
+MBWM.US,D,20171229,000000,29.4735,29.4735,28.7573,28.8146,36888.71030129,0
+MBWM.US,D,20180102,000000,28.9457,29.3045,28.4394,28.7496,43618.664672771,0
+MBWM.US,D,20180103,000000,28.7087,28.7573,28.0167,28.5298,42844.941130903,0
+MBWM.US,D,20180104,000000,28.6212,29.3443,28.5863,28.7262,38084.277795505,0
+MBWM.US,D,20180105,000000,28.8817,28.8817,28.3014,28.596,53890.050468597,0
+MBWM.US,D,20180108,000000,28.5366,29.1063,28.1848,28.9867,48329.941399115,0
+MBWM.US,D,20180109,000000,29.0595,29.1645,28.7737,28.8544,21388.517271727,0
+MBWM.US,D,20180110,000000,28.8817,29.4173,28.6717,29.3608,62101.603111741,0
+MBWM.US,D,20180111,000000,29.5475,29.9479,28.9867,29.8497,74071.682481533,0
+MBWM.US,D,20180112,000000,29.9809,30.5495,29.7117,30.5106,40484.672773133,0
+MBWM.US,D,20180116,000000,30.1422,30.1422,28.5055,29.46,107834.6319847,0
+MBWM.US,D,20180117,000000,29.5319,29.8167,29.1063,29.6854,58909.993501537,0
+MBWM.US,D,20180118,000000,29.6214,29.8566,29.3258,29.3852,33221.754578929,0
+MBWM.US,D,20180119,000000,29.3112,29.7389,29.3112,29.7214,48410.19463883,0
+MBWM.US,D,20180122,000000,29.5475,29.6291,29.3258,29.3773,62813.593392289,0
+MBWM.US,D,20180123,000000,29.3258,29.6455,29.1819,29.3686,48814.547500471,0
+MBWM.US,D,20180124,000000,29.3686,29.4094,29.0527,29.115,42935.483247505,0
+MBWM.US,D,20180125,000000,29.2967,29.2967,29.1577,29.1577,42355.190591105,0
+MBWM.US,D,20180126,000000,29.2219,29.2219,28.872,29.0673,16751.320458965,0
+MBWM.US,D,20180129,000000,28.9945,29.2122,28.7884,28.8409,13642.021863855,0
+MBWM.US,D,20180130,000000,28.5134,28.8544,28.5134,28.6747,31847.160626888,0
+MBWM.US,D,20180131,000000,28.7262,28.8262,28.3501,28.4229,71030.290473874,0
+MBWM.US,D,20180201,000000,28.3014,28.9867,28.2198,28.8952,40960.018885291,0
+MBWM.US,D,20180202,000000,28.7737,29.0994,28.6513,28.7737,24057.451936093,0
+MBWM.US,D,20180205,000000,28.4579,28.4579,27.4286,27.5628,36743.637137189,0
+MBWM.US,D,20180206,000000,26.9495,27.9283,26.9495,27.8135,69202.985938826,0
+MBWM.US,D,20180207,000000,27.587,28.247,27.587,28.1401,39849.849069234,0
+MBWM.US,D,20180208,000000,28.179,28.179,27.1118,27.2002,33224.841241994,0
+MBWM.US,D,20180209,000000,27.5161,27.94,27.1118,27.7085,34854.599340822,0
+MBWM.US,D,20180212,000000,27.8349,27.8349,27.1439,27.4801,28345.8558224,0
+MBWM.US,D,20180213,000000,27.2994,27.6405,27.2994,27.5161,19163.033201169,0
+MBWM.US,D,20180214,000000,27.3071,28.0147,27.3071,27.9905,31600.227581612,0
+MBWM.US,D,20180215,000000,28.2111,28.2849,27.9826,28.2849,17909.847996389,0
+MBWM.US,D,20180216,000000,28.1401,28.5288,28.1401,28.2937,46633.305600526,0
+MBWM.US,D,20180220,000000,28.1722,28.2937,27.5783,27.6667,27843.758630337,0
+MBWM.US,D,20180221,000000,27.7562,28.3588,27.7562,28.0799,18452.07180831,0
+MBWM.US,D,20180222,000000,27.8787,28.105,27.4617,27.5783,37150.047774207,0
+MBWM.US,D,20180223,000000,27.7299,27.9826,27.5628,27.8787,17277.082067867,0
+MBWM.US,D,20180226,000000,27.9437,28.0167,27.7145,27.9681,19031.335577021,0
+MBWM.US,D,20180227,000000,27.9748,28.3238,27.6405,27.6998,28357.173586975,0
+MBWM.US,D,20180228,000000,27.6998,27.8048,26.8989,26.9661,50395.947877931,0
+MBWM.US,D,20180301,000000,27.4569,27.9798,26.5588,27.8437,48591.278872033,0
+MBWM.US,D,20180302,000000,27.6998,28.4307,27.2081,28.3092,53497.015371532,0
+MBWM.US,D,20180305,000000,28.2529,28.7349,27.7446,28.4229,33725.909546369,0
+MBWM.US,D,20180306,000000,28.6513,28.8312,27.9283,28.7573,30483.884439423,0
+MBWM.US,D,20180307,000000,28.6212,29.3443,28.3325,29.2549,39642.013756126,0
+MBWM.US,D,20180308,000000,29.426,29.426,28.7787,28.9992,31679.451933637,0
+MBWM.US,D,20180309,000000,29.0829,29.4521,28.5784,29.1976,40810.830170436,0
+MBWM.US,D,20180312,000000,29.1878,29.4823,29.0585,29.2967,35879.37147872,0
+MBWM.US,D,20180313,000000,29.426,29.426,28.8865,29.3112,37139.75889732,0
+MBWM.US,D,20180314,000000,29.0061,29.3317,28.8534,28.8613,24811.626611876,0
+MBWM.US,D,20180315,000000,28.6397,29.3171,28.6397,28.9848,35818.66710509,0
+MBWM.US,D,20180316,000000,28.9166,29.6,28.9166,29.1878,105289.16384297,0
+MBWM.US,D,20180319,000000,29.1635,29.3852,28.4744,29.1722,31471.61662053,0
+MBWM.US,D,20180320,000000,29.1568,29.2967,28.7904,28.976,21038.695457585,0
+MBWM.US,D,20180321,000000,29.0984,29.5455,28.8029,29.2219,32757.726231347,0
+MBWM.US,D,20180322,000000,29.0158,29.5328,28.1498,28.1858,35649.929524151,0
+MBWM.US,D,20180323,000000,28.3442,28.771,27.0982,27.2304,70008.604999042,0
+MBWM.US,D,20180326,000000,27.6065,28.1498,27.2916,27.9681,48319.652522229,0
+MBWM.US,D,20180327,000000,27.8476,28.0809,27.3732,27.5414,27333.430336765,0
+MBWM.US,D,20180328,000000,27.5327,28.2218,27.5327,27.9506,34750.681684268,0
+MBWM.US,D,20180329,000000,28.0177,28.1858,27.2216,27.2556,173520.8798037,0
+MBWM.US,D,20180402,000000,27.3625,28.2664,27.0495,27.4627,88056.323945711,0
+MBWM.US,D,20180403,000000,27.5754,27.8698,27.1905,27.834,44640.350147604,0
+MBWM.US,D,20180404,000000,27.5414,28.2392,27.5414,28.1324,25497.894700208,0
+MBWM.US,D,20180405,000000,28.4006,28.4006,27.7553,28.3617,35878.342591032,0
+MBWM.US,D,20180406,000000,28.1732,28.5415,27.3946,27.6298,52201.645771517,0
+MBWM.US,D,20180409,000000,27.7707,28.3617,27.6298,27.7289,41988.906573944,0
+MBWM.US,D,20180410,000000,27.9186,28.2548,27.6697,28.1576,47617.951118567,0
+MBWM.US,D,20180411,000000,27.8698,28.1935,27.6328,27.8698,44954.160892643,0
+MBWM.US,D,20180412,000000,28.0264,28.5328,27.8611,28.3257,44813.203279298,0
+MBWM.US,D,20180413,000000,28.5172,28.5172,27.7707,27.9506,33516.016457884,0
+MBWM.US,D,20180416,000000,28.0429,28.5813,27.8573,28.3695,44670.187890575,0
+MBWM.US,D,20180417,000000,28.5415,29.3852,27.8698,28.7543,67437.414665097,0
+MBWM.US,D,20180418,000000,28.944,29.3171,27.936,28.944,46246.443829592,0
+MBWM.US,D,20180419,000000,28.8855,29.1926,28.2042,29.0071,30494.173316309,0
+MBWM.US,D,20180420,000000,28.976,29.4658,28.1139,29.0741,61235.279677894,0
+MBWM.US,D,20180423,000000,29.2374,29.3531,28.7048,29.3112,38162.473259842,0
+MBWM.US,D,20180424,000000,29.4745,29.7962,29.0906,29.6719,41340.707330093,0
+MBWM.US,D,20180425,000000,29.5018,29.8292,28.9351,29.492,50367.139022649,0
+MBWM.US,D,20180426,000000,29.5582,29.7573,29.1178,29.5086,62882.528867428,0
+MBWM.US,D,20180427,000000,29.7962,29.7962,29.1508,29.4182,40961.047772979,0
+MBWM.US,D,20180430,000000,29.5659,29.5659,28.9263,28.9351,33929.629308722,0
+MBWM.US,D,20180501,000000,28.9079,29.3696,28.6883,29.1976,62584.151437718,0
+MBWM.US,D,20180502,000000,29.2219,29.7448,28.9079,29.4182,37780.755927352,0
+MBWM.US,D,20180503,000000,29.1635,29.2831,28.7018,28.8195,26069.9562551,0
+MBWM.US,D,20180504,000000,28.7543,29.2219,28.6883,28.9263,60637.495930787,0
+MBWM.US,D,20180507,000000,29.0333,29.1722,28.6883,28.9604,28005.293997456,0
+MBWM.US,D,20180508,000000,28.9527,29.3112,28.8029,29.1227,35883.487029475,0
+MBWM.US,D,20180509,000000,28.9604,29.2043,28.8641,28.9848,81493.049379791,0
+MBWM.US,D,20180510,000000,28.9925,29.1568,28.8855,28.9527,55094.877952011,0
+MBWM.US,D,20180511,000000,29.0158,29.3852,28.9925,29.1722,32578.699773521,0
+MBWM.US,D,20180514,000000,29.114,29.3939,28.7389,28.8379,47252.695989095,0
+MBWM.US,D,20180515,000000,28.7319,29.2549,28.7048,28.9166,39259.267535946,0
+MBWM.US,D,20180516,000000,28.9166,29.3355,28.833,29.2704,38524.641726249,0
+MBWM.US,D,20180517,000000,29.2043,29.6398,29.0751,29.5542,45472.720287724,0
+MBWM.US,D,20180518,000000,29.6485,29.7448,28.7048,29.4182,35909.209221691,0
+MBWM.US,D,20180521,000000,29.4347,29.9353,29.4347,29.7448,39544.269425704,0
+MBWM.US,D,20180522,000000,29.7787,30.1802,29.5746,29.8944,32686.732980829,0
+MBWM.US,D,20180523,000000,29.8516,29.9284,29.6398,29.7603,35187.958951945,0
+MBWM.US,D,20180524,000000,29.7535,29.7535,29.0333,29.5328,31492.194374303,0
+MBWM.US,D,20180525,000000,29.5086,29.6154,29.2549,29.4182,39635.840429994,0
+MBWM.US,D,20180529,000000,29.1635,29.4823,28.7777,29.2219,39477.391725942,0
+MBWM.US,D,20180530,000000,29.3531,30.0422,29.1819,29.7049,47051.034002119,0
+MBWM.US,D,20180531,000000,29.6398,30.0655,29.4386,29.5903,52320.996743401,0
+MBWM.US,D,20180601,000000,29.7962,30.3444,29.7894,30.1715,49606.791020734,0
+MBWM.US,D,20180604,000000,30.1646,30.7225,30.0655,30.6894,40551.550472896,0
+MBWM.US,D,20180605,000000,30.6321,30.9597,30.4514,30.7137,46372.997015296,0
+MBWM.US,D,20180606,000000,30.7974,30.9363,30.6321,30.7711,60544.896038808,0
+MBWM.US,D,20180607,000000,30.9373,30.9771,30.4649,30.7225,37450.482979294,0
+MBWM.US,D,20180608,000000,30.6719,30.8275,30.4912,30.5962,38457.764026486,0
+MBWM.US,D,20180611,000000,30.5893,30.8372,30.0966,30.2764,36314.590971021,0
+MBWM.US,D,20180612,000000,30.1519,30.2687,29.1674,30.0286,27697.656578549,0
+MBWM.US,D,20180613,000000,30.1763,30.4835,29.872,30.119,44817.318830053,0
+MBWM.US,D,20180614,000000,30.219,30.3998,29.8235,30.2259,33364.769967652,0
+MBWM.US,D,20180615,000000,30.0538,30.6049,29.8148,30.4989,114867.07933664,0
+MBWM.US,D,20180618,000000,30.3162,30.704,30.046,30.531,35304.223260764,0
+MBWM.US,D,20180619,000000,30.3668,30.9188,30.3668,30.8536,40788.194641286,0
+MBWM.US,D,20180620,000000,30.9188,31.2736,30.4348,30.878,90610.023188948,0
+MBWM.US,D,20180621,000000,30.9606,31.1346,30.2346,30.7886,64919.726490962,0
+MBWM.US,D,20180622,000000,30.7137,31.3154,30.3095,30.9936,184838.64437889,0
+MBWM.US,D,20180625,000000,30.8041,31.1094,30.531,30.6886,56500.338534712,0
+MBWM.US,D,20180626,000000,30.8449,31.3154,30.5378,31.1656,80542.357155475,0
+MBWM.US,D,20180627,000000,31.1579,31.1919,30.3017,30.3998,65182.092851568,0
+MBWM.US,D,20180628,000000,30.4504,30.8206,30.3668,30.5076,66569.033455873,0
+MBWM.US,D,20180629,000000,30.6388,30.7974,30.393,30.4738,64342.520497627,0
+MBWM.US,D,20180702,000000,30.4163,30.8536,30.4163,30.8128,84530.325836695,0
+MBWM.US,D,20180703,000000,30.8372,30.9694,30.7137,30.7526,29340.790217328,0
+MBWM.US,D,20180705,000000,30.9936,31.0996,30.4922,30.9373,38076.046693995,0
+MBWM.US,D,20180706,000000,30.9849,31.3154,30.775,31.085,25175.85285366,0
+MBWM.US,D,20180709,000000,31.2396,31.7197,31.2396,31.6371,29729.709763639,0
+MBWM.US,D,20180710,000000,31.6284,31.6595,30.8643,31.0015,37124.325581991,0
+MBWM.US,D,20180711,000000,30.8536,31.1919,30.8041,30.8041,38972.207870813,0
+MBWM.US,D,20180712,000000,31.0355,31.3727,30.4835,30.7974,75571.80073159,0
+MBWM.US,D,20180713,000000,30.7225,31.1502,30.5661,30.5728,44689.736756659,0
+MBWM.US,D,20180716,000000,30.8625,30.8625,30.4835,30.7381,26847.795347721,0
+MBWM.US,D,20180717,000000,31.5632,31.5632,29.9868,30.219,47754.793181158,0
+MBWM.US,D,20180718,000000,30.012,30.2259,29.5368,29.8469,33273.198963362,0
+MBWM.US,D,20180719,000000,29.601,30.2687,29.5591,30.0616,44908.889834343,0
+MBWM.US,D,20180720,000000,30.0538,30.3347,29.9624,30.046,39940.391185836,0
+MBWM.US,D,20180723,000000,30.0022,30.8625,29.9799,30.6049,20758.83800627,0
+MBWM.US,D,20180724,000000,30.6388,30.7711,30.2113,30.3249,15250.17332122,0
+MBWM.US,D,20180725,000000,30.3338,30.9684,30.046,30.3162,23068.690867297,0
+MBWM.US,D,20180726,000000,30.3755,31.0996,30.219,30.4241,25848.745402039,0
+MBWM.US,D,20180727,000000,30.3668,30.7711,29.6826,29.772,41871.613377438,0
+MBWM.US,D,20180730,000000,29.7466,30.0771,29.5173,29.5173,16435.451938549,0
+MBWM.US,D,20180731,000000,29.5173,29.5591,29.2306,29.287,43420.089348861,0
+MBWM.US,D,20180801,000000,29.1966,29.6826,29.0809,29.287,44722.661162696,0
+MBWM.US,D,20180802,000000,28.9584,29.6562,28.9584,29.4833,97296.764277506,0
+MBWM.US,D,20180803,000000,29.3852,30.4076,29.0313,29.1053,36663.383897475,0
+MBWM.US,D,20180806,000000,29.0401,29.1558,28.4113,29.0896,24275.576126088,0
+MBWM.US,D,20180807,000000,29.0488,29.3355,28.8175,28.9731,31939.760518867,0
+MBWM.US,D,20180808,000000,28.942,29.4094,28.764,29.3112,18726.78482118,0
+MBWM.US,D,20180809,000000,29.3112,29.6534,29.0139,29.4347,28605.135519941,0
+MBWM.US,D,20180810,000000,29.2627,29.5173,28.9662,29.2462,46062.272933323,0
+MBWM.US,D,20180813,000000,29.1558,29.5659,28.942,29.0042,32645.577473283,0
+MBWM.US,D,20180814,000000,28.9497,29.7409,28.7359,29.5416,26232.520509906,0
+MBWM.US,D,20180815,000000,29.4026,29.4755,28.9828,28.9983,15767.703828613,0
+MBWM.US,D,20180816,000000,28.9983,29.527,28.9945,29.4026,29606.243241001,0
+MBWM.US,D,20180817,000000,29.2957,29.6251,29.1227,29.493,37399.038594862,0
+MBWM.US,D,20180820,000000,29.5328,29.5328,29.1966,29.4094,26989.781848755,0
+MBWM.US,D,20180821,000000,29.3618,30.1374,29.3074,29.9313,25843.600963596,0
+MBWM.US,D,20180822,000000,29.8469,29.8469,29.6251,29.772,20259.827477273,0
+MBWM.US,D,20180823,000000,29.7165,29.7165,29.3939,29.633,16102.092327425,0
+MBWM.US,D,20180824,000000,29.7262,29.7262,29.3618,29.5328,17360.421970649,0
+MBWM.US,D,20180827,000000,29.4026,29.7409,29.1053,29.1635,35565.560733681,0
+MBWM.US,D,20180828,000000,29.2209,29.3112,28.9049,28.9828,21126.15091112,0
+MBWM.US,D,20180829,000000,29.148,29.148,28.8088,29.1304,16790.418191135,0
+MBWM.US,D,20180830,000000,29.0401,29.0809,28.7426,29.0488,25027.693026493,0
+MBWM.US,D,20180831,000000,28.9828,29.2462,28.8574,29.1966,48476.043450904,0
+MBWM.US,D,20180904,000000,29.1053,29.2112,28.9049,29.0401,22559.391461414,0
+MBWM.US,D,20180905,000000,28.9584,29.0226,28.6212,28.7272,35959.624718435,0
+MBWM.US,D,20180906,000000,28.7922,28.9604,28.5677,28.594,26057.609602835,0
+MBWM.US,D,20180907,000000,28.6027,28.7718,28.5492,28.7272,32051.90927693,0
+MBWM.US,D,20180910,000000,28.7757,28.835,28.6027,28.7922,22430.780500332,0
+MBWM.US,D,20180911,000000,28.7426,28.8516,28.5512,28.7922,45988.193019739,0
+MBWM.US,D,20180912,000000,28.7834,28.9069,28.6591,28.8516,102962.84877892,0
+MBWM.US,D,20180913,000000,28.9517,28.9604,28.6591,28.768,115165.45676635,0
+MBWM.US,D,20180914,000000,28.7593,29.0994,28.7593,28.9838,27213.050477193,0
+MBWM.US,D,20180917,000000,29.0061,29.115,28.6591,28.7506,25961.923047791,0
+MBWM.US,D,20180918,000000,28.8836,28.9671,28.5599,28.6338,33347.278876944,0
+MBWM.US,D,20180919,000000,28.6756,28.8681,27.6463,28.4259,49447.313428993,0
+MBWM.US,D,20180920,000000,28.5512,28.9671,28.3073,28.7426,42728.676822086,0
+MBWM.US,D,20180921,000000,28.7426,29.0518,28.6591,28.8516,102672.70245072,0
+MBWM.US,D,20180924,000000,28.7097,28.7097,28.1935,28.3257,35070.665755439,0
+MBWM.US,D,20180925,000000,28.4006,28.4006,27.5822,28.1702,47715.695448989,0
+MBWM.US,D,20180926,000000,28.1625,28.1625,27.7056,27.7553,39699.63146669,0
+MBWM.US,D,20180927,000000,27.7553,27.868,27.4967,27.5298,23936.043188832,0
+MBWM.US,D,20180928,000000,27.5201,27.8359,27.382,27.7056,25211.863922762,0
+MBWM.US,D,20181001,000000,27.763,27.763,27.1827,27.2819,31300.821264213,0
+MBWM.US,D,20181002,000000,27.2148,27.5201,27.1157,27.2148,15067.03131264,0
+MBWM.US,D,20181003,000000,27.348,28.2285,27.3217,28.1537,78286.006454258,0
+MBWM.US,D,20181004,000000,28.1469,28.418,28.0002,28.1537,40259.346369318,0
+MBWM.US,D,20181005,000000,28.1469,28.6299,28.0206,28.1935,27883.885250195,0
+MBWM.US,D,20181008,000000,28.1935,28.6027,28.0856,28.4842,25455.710304973,0
+MBWM.US,D,20181009,000000,28.4093,28.594,28.2373,28.2373,44043.595288185,0
+MBWM.US,D,20181010,000000,28.2529,28.8011,28.0206,28.0381,62204.491880606,0
+MBWM.US,D,20181011,000000,27.971,28.0682,27.2653,27.2984,33688.869589578,0
+MBWM.US,D,20181012,000000,27.6881,28.0682,25.9532,26.3265,48498.678980054,0
+MBWM.US,D,20181015,000000,26.4684,26.9505,26.3897,26.7989,41515.618237164,0
+MBWM.US,D,20181016,000000,26.9816,29.1869,26.5743,27.6046,57823.48810232,0
+MBWM.US,D,20181017,000000,27.2489,27.314,26.3508,26.7259,48004.8128895,0
+MBWM.US,D,20181018,000000,26.5267,26.8581,25.7969,26.1185,52172.836916236,0
+MBWM.US,D,20181019,000000,26.0864,26.4529,25.8191,25.8609,34595.319643281,0
+MBWM.US,D,20181022,000000,25.8707,26.3508,25.2651,25.5548,16008.463547758,0
+MBWM.US,D,20181023,000000,25.2477,26.1049,25.2477,25.5285,64870.339881907,0
+MBWM.US,D,20181024,000000,25.4644,26.0786,24.5741,24.5828,54746.085025558,0
+MBWM.US,D,20181025,000000,24.7655,25.8347,24.7655,25.5285,56046.599064016,0
+MBWM.US,D,20181026,000000,25.3564,25.8123,25.2389,25.4547,47300.024822773,0
+MBWM.US,D,20181029,000000,25.7443,26.1516,25.7054,25.7443,42544.505925817,0
+MBWM.US,D,20181030,000000,25.7356,26.5345,25.7356,26.343,17585.748374463,0
+MBWM.US,D,20181031,000000,26.4927,26.5743,26.2789,26.3683,54005.285889727,0
+MBWM.US,D,20181101,000000,26.3585,26.6998,26.3032,26.4179,28679.215433524,0
+MBWM.US,D,20181102,000000,26.5519,26.8912,26.3265,26.7745,22064.496483172,0
+MBWM.US,D,20181105,000000,26.7503,26.9427,26.4587,26.7425,33176.483520628,0
+MBWM.US,D,20181106,000000,26.6998,27.1575,26.3858,27.0575,11621.28644334,0
+MBWM.US,D,20181107,000000,27.1827,27.1964,26.6433,27.1915,20220.729745105,0
+MBWM.US,D,20181108,000000,27.1915,27.4481,26.8417,27.2489,29603.156577934,0
+MBWM.US,D,20181109,000000,27.1915,27.1915,26.5705,26.8835,26473.280229051,0
+MBWM.US,D,20181112,000000,26.8241,27.0652,26.2031,26.6998,27259.350423183,0
+MBWM.US,D,20181113,000000,26.6998,27.1157,25.8163,26.6083,45669.237836257,0
+MBWM.US,D,20181114,000000,26.7833,27.0448,25.9261,26.3585,47434.809109987,0
+MBWM.US,D,20181115,000000,26.2088,26.8153,25.8347,26.7745,25037.98190338,0
+MBWM.US,D,20181116,000000,26.6346,27.0244,25.9241,26.8494,26556.620131832,0
+MBWM.US,D,20181119,000000,26.8417,27.3975,25.9008,26.6433,17122.748914569,0
+MBWM.US,D,20181120,000000,26.5345,26.5627,25.9261,26.0037,49981.306139404,0
+MBWM.US,D,20181121,000000,25.9863,26.2177,25.6063,25.8882,44458.237026712,0
+MBWM.US,D,20181123,000000,25.6977,26.8387,25.6977,26.0786,12696.474077983,0
+MBWM.US,D,20181126,000000,26.1185,26.5627,26.0348,26.2342,122851.24780059,0
+MBWM.US,D,20181127,000000,26.0348,26.1874,25.8474,25.9445,20224.845295859,0
+MBWM.US,D,20181128,000000,25.9796,26.6861,25.8521,26.517,33349.336652322,0
+MBWM.US,D,20181129,000000,26.5267,26.7921,25.7356,26.4179,15912.776992713,0
+MBWM.US,D,20181130,000000,26.378,26.9816,26.1603,26.517,63035.833133037,0
+MBWM.US,D,20181203,000000,26.8153,27.3975,26.1874,26.6006,54041.29695883,0
+MBWM.US,D,20181204,000000,26.3858,26.3858,24.5157,24.6412,74536.739716805,0
+MBWM.US,D,20181206,000000,24.5547,24.8482,24.0921,24.5634,56389.218664337,0
+MBWM.US,D,20181207,000000,24.5129,25.0231,24.3477,24.546,67207.972710527,0
+MBWM.US,D,20181210,000000,24.5547,24.5975,23.9201,24.4341,33475.889838026,0
+MBWM.US,D,20181211,000000,24.6762,24.7432,24.1416,24.3661,43618.664672771,0
+MBWM.US,D,20181212,000000,24.4506,25.4139,24.3311,24.9094,48087.123904592,0
+MBWM.US,D,20181213,000000,24.9512,25.1894,24.4692,24.5294,90738.63415003,0
+MBWM.US,D,20181214,000000,24.5207,24.6412,24.0143,24.2718,40437.343939455,0
+MBWM.US,D,20181217,000000,24.2718,25.477,23.989,24.2815,104533.9602795,0
+MBWM.US,D,20181218,000000,24.3311,24.546,24.0921,24.2281,56400.536428912,0
+MBWM.US,D,20181219,000000,24.3564,24.5809,23.9355,24.1182,116318.83986533,0
+MBWM.US,D,20181220,000000,24.4011,24.4011,23.6615,23.9288,83302.862824132,0
+MBWM.US,D,20181221,000000,23.9716,24.1416,23.4565,23.7383,103306.49726693,0
+MBWM.US,D,20181224,000000,23.6012,23.6012,22.8529,22.9491,27448.665757895,0
+MBWM.US,D,20181226,000000,23.1133,23.9201,22.6827,23.713,87269.224863891,0
+MBWM.US,D,20181227,000000,23.4662,23.8092,22.9248,23.7207,49337.222446306,0
+MBWM.US,D,20181228,000000,23.5681,25.2943,23.5681,24.6664,70942.835020339,0
+MBWM.US,D,20181231,000000,24.9162,24.9328,23.9288,24.2815,65518.539125758,0
+MBWM.US,D,20190102,000000,23.989,25.0961,23.9355,25.0281,106550.58014925,0
+MBWM.US,D,20190103,000000,24.8123,25.5276,24.7529,24.8482,57869.788048309,0
+MBWM.US,D,20190104,000000,25.1058,25.8182,25.1058,25.7084,52015.417099871,0
+MBWM.US,D,20190107,000000,25.5878,26.1185,25.5247,25.9562,92293.283447585,0
+MBWM.US,D,20190108,000000,26.1107,26.6618,25.7852,26.5909,45035.443020047,0
+MBWM.US,D,20190109,000000,26.6083,27.3052,26.0321,26.4198,64546.240259981,0
+MBWM.US,D,20190110,000000,26.206,27.1322,25.9124,26.8932,104353.90493398,0
+MBWM.US,D,20190111,000000,26.7026,26.8932,26.6006,26.6948,70605.359858461,0
+MBWM.US,D,20190114,000000,26.6851,26.8999,26.3498,26.3585,54647.311807447,0
+MBWM.US,D,20190115,000000,26.3158,26.7299,26.1185,26.6851,41346.880656224,0
+MBWM.US,D,20190116,000000,26.7979,27.1682,26.3246,27.1157,51918.701657138,0
+MBWM.US,D,20190117,000000,27.0565,27.5171,26.7979,27.452,55068.126872106,0
+MBWM.US,D,20190118,000000,27.4423,27.8544,27.2546,27.6201,78088.460018036,0
+MBWM.US,D,20190122,000000,30.0548,30.7779,28.8691,29.5387,138701.2626443,0
+MBWM.US,D,20190123,000000,29.5903,29.8837,29.0926,29.2724,58959.380110593,0
+MBWM.US,D,20190124,000000,29.2811,29.4046,28.6795,29.3317,51504.059918611,0
+MBWM.US,D,20190125,000000,29.53,29.769,29.3385,29.5144,51319.889022342,0
+MBWM.US,D,20190128,000000,29.1354,29.5562,28.9477,29.3676,49631.484325262,0
+MBWM.US,D,20190129,000000,29.3074,29.3638,28.6533,28.7737,74137.531293607,0
+MBWM.US,D,20190130,000000,28.7904,28.9634,28.49,28.8088,40319.021855259,0
+MBWM.US,D,20190131,000000,28.662,29.0323,28.2509,28.5259,56582.649549804,0
+MBWM.US,D,20190201,000000,28.5668,28.9099,28.5668,28.8253,52466.069907502,0
+MBWM.US,D,20190204,000000,28.4812,29.1606,28.4812,29.1003,21858.718945441,0
+MBWM.US,D,20190205,000000,29.0585,29.1003,28.8253,28.9634,20724.884712545,0
+MBWM.US,D,20190206,000000,28.8437,29.0362,28.7048,28.8001,41300.580710235,0
+MBWM.US,D,20190207,000000,28.938,29.2209,28.6795,29.0751,51103.822607725,0
+MBWM.US,D,20190208,000000,28.9059,28.9196,28.5084,28.7145,26014.396319912,0
+MBWM.US,D,20190211,000000,28.8437,29.1257,28.5668,29.0751,31099.159277237,0
+MBWM.US,D,20190212,000000,29.116,29.2549,28.7737,29.1781,28647.319915176,0
+MBWM.US,D,20190213,000000,29.116,29.3929,28.9983,29.3589,33065.363650253,0
+MBWM.US,D,20190214,000000,29.1859,29.3929,29.1257,29.1257,28052.622831134,0
+MBWM.US,D,20190215,000000,29.1781,30.2521,29.1781,29.839,61330.966232939,0
+MBWM.US,D,20190219,000000,29.7971,30.2521,29.4094,30.0383,63018.342042331,0
+MBWM.US,D,20190220,000000,29.9517,30.5835,29.9343,30.4328,58835.913587955,0
+MBWM.US,D,20190221,000000,30.3949,30.4328,30.1325,30.3726,36150.997828525,0
+MBWM.US,D,20190222,000000,30.3814,30.5786,30.3192,30.4571,42240.984057664,0
+MBWM.US,D,20190225,000000,30.5699,30.5699,30.1734,30.2016,30694.806415597,0
+MBWM.US,D,20190226,000000,30.083,30.2424,29.6669,29.6845,20044.789950345,0
+MBWM.US,D,20190227,000000,29.6757,29.8915,29.5903,29.874,23119.106364041,0
+MBWM.US,D,20190228,000000,29.8643,29.8993,29.7526,29.7526,42684.434651474,0
+MBWM.US,D,20190301,000000,29.8061,30.1228,29.6,29.942,44024.046422101,0
+MBWM.US,D,20190304,000000,29.9945,30.2093,29.7379,29.8225,35557.329632172,0
+MBWM.US,D,20190305,000000,29.7127,29.7894,29.426,29.6933,21254.761872202,0
+MBWM.US,D,20190306,000000,29.6845,29.7292,28.9283,29.0129,49036.78724122,0
+MBWM.US,D,20190307,000000,29.0411,29.0411,28.3831,28.5473,34781.548314927,0
+MBWM.US,D,20190308,000000,28.4162,28.8428,28.4162,28.764,22105.651990718,0
+MBWM.US,D,20190311,000000,28.8146,29.3959,28.764,29.3346,39183.129846987,0
+MBWM.US,D,20190312,000000,29.4036,29.5426,28.9467,29.2481,22297.025100807,0
+MBWM.US,D,20190313,000000,29.1878,29.4726,29.1878,29.2569,17283.255394,0
+MBWM.US,D,20190314,000000,29.2481,29.527,29.1976,29.3696,15408.622025273,0
+MBWM.US,D,20190315,000000,29.3346,29.8195,29.1849,29.4123,101232.25968661,0
+MBWM.US,D,20190318,000000,29.4123,29.9761,29.4123,29.5513,23092.355284137,0
+MBWM.US,D,20190319,000000,29.6301,29.6388,28.764,28.8068,12723.225157887,0
+MBWM.US,D,20190320,000000,28.937,29.2481,28.0545,28.1819,35333.032116045,0
+MBWM.US,D,20190321,000000,28.1664,28.7884,27.9534,28.0876,42616.528064023,0
+MBWM.US,D,20190322,000000,27.8718,28.2004,26.5481,26.7814,59224.833134265,0
+MBWM.US,D,20190325,000000,26.8504,27.4617,26.6938,27.3169,26070.985142788,0
+MBWM.US,D,20190326,000000,27.3849,28.0448,27.3849,28.0448,23381.472724648,0
+MBWM.US,D,20190327,000000,28.1741,28.246,27.6463,28.2091,45578.695719656,0
+MBWM.US,D,20190328,000000,28.1324,28.5046,27.9923,28.4249,26769.599883384,0
+MBWM.US,D,20190329,000000,28.6174,28.833,28.0284,28.3297,39565.876067166,0
+MBWM.US,D,20190401,000000,28.6261,28.9808,28.4851,28.7389,27528.918997609,0
+MBWM.US,D,20190402,000000,28.6261,28.7981,28.3928,28.4249,22832.046698907,0
+MBWM.US,D,20190403,000000,28.7301,28.7301,28.2791,28.3481,19658.9570671,0
+MBWM.US,D,20190404,000000,28.3568,28.9634,28.213,28.5649,18978.8623049,0
+MBWM.US,D,20190405,000000,28.5726,29.2043,27.9487,29.1169,39694.487028247,0
+MBWM.US,D,20190408,000000,29.1081,29.288,28.8681,28.9983,15634.977316776,0
+MBWM.US,D,20190409,000000,28.8068,28.9808,28.3831,28.3831,16678.269433071,0
+MBWM.US,D,20190410,000000,28.4618,28.8845,28.3743,28.8584,21515.070457431,0
+MBWM.US,D,20190411,000000,29.1081,29.2831,28.9089,28.9186,12413.529963603,0
+MBWM.US,D,20190412,000000,29.1461,29.4026,28.8428,29.3171,31364.61230091,0
+MBWM.US,D,20190415,000000,29.3249,29.6028,28.9186,29.2228,27110.161708328,0
+MBWM.US,D,20190416,000000,28.2966,29.8623,28.2966,29.3521,35200.305604209,0
+MBWM.US,D,20190417,000000,28.4162,29.4396,28.4162,29.2656,31779.254039436,0
+MBWM.US,D,20190418,000000,29.0226,29.387,28.7115,28.9546,26468.135790608,0
+MBWM.US,D,20190422,000000,29.0411,29.0411,28.3743,28.5046,16691.644973024,0
+MBWM.US,D,20190423,000000,28.5726,29.3783,28.2626,29.1615,54547.509701647,0
+MBWM.US,D,20190424,000000,29.2316,29.3618,28.6134,28.9546,24872.330985507,0
+MBWM.US,D,20190425,000000,28.8768,28.9186,28.5124,28.9186,19072.491084567,0
+MBWM.US,D,20190426,000000,28.9012,29.0673,28.4531,28.937,24523.538059053,0
+MBWM.US,D,20190429,000000,29.4298,29.5679,29.1704,29.527,33394.607710622,0
+MBWM.US,D,20190430,000000,29.5173,29.5853,29.2043,29.2656,46360.650363033,0
+MBWM.US,D,20190501,000000,29.2831,29.5601,29.0926,29.2831,26857.055336919,0
+MBWM.US,D,20190502,000000,29.3346,29.595,29.1704,29.527,29078.423856721,0
+MBWM.US,D,20190503,000000,29.6543,29.9061,29.4396,29.8983,44749.412242602,0
+MBWM.US,D,20190506,000000,29.5601,30.0373,29.5601,29.8371,17364.537521403,0
+MBWM.US,D,20190507,000000,29.7341,29.9061,29.1704,29.3094,16754.407122032,0
+MBWM.US,D,20190508,000000,29.3346,29.4298,29.0411,29.0585,15640.12175522,0
+MBWM.US,D,20190509,000000,29.0032,29.7341,28.7884,29.7068,30281.193564757,0
+MBWM.US,D,20190510,000000,29.6632,29.6632,29.2228,29.6028,21082.937628196,0
+MBWM.US,D,20190513,000000,29.1878,29.3521,28.5376,28.6086,22925.675478574,0
+MBWM.US,D,20190514,000000,29.3618,29.3618,28.6572,28.9711,19130.108795133,0
+MBWM.US,D,20190515,000000,28.59,28.7272,28.3471,28.6941,21400.86392399,0
+MBWM.US,D,20190516,000000,28.764,29.0839,28.6659,28.833,36088.235679517,0
+MBWM.US,D,20190517,000000,28.5803,28.7466,28.4249,28.4433,33954.32261325,0
+MBWM.US,D,20190520,000000,28.3568,28.7593,28.2606,28.3743,23667.503502094,0
+MBWM.US,D,20190521,000000,28.2966,28.6941,28.1819,28.3218,64195.38955815,0
+MBWM.US,D,20190522,000000,28.3141,28.3297,28.0196,28.1324,27430.145779499,0
+MBWM.US,D,20190523,000000,27.8544,28.0876,27.0234,27.2401,31231.885789073,0
+MBWM.US,D,20190524,000000,27.2401,27.8805,27.2168,27.8349,24160.340704958,0
+MBWM.US,D,20190528,000000,27.6463,27.7591,27.4383,27.5696,30860.45733347,0
+MBWM.US,D,20190529,000000,27.2576,27.6454,27.1186,27.5141,24616.137951032,0
+MBWM.US,D,20190530,000000,27.5521,27.5521,26.6764,27.0147,21468.770511441,0
+MBWM.US,D,20190531,000000,26.5986,26.8815,26.4781,26.7104,27264.494861626,0
+MBWM.US,D,20190603,000000,26.7512,27.2401,26.6608,27.2128,46177.508354452,0
+MBWM.US,D,20190604,000000,27.4189,28.0963,27.4189,28.0021,22809.411169757,0
+MBWM.US,D,20190605,000000,27.9049,27.9525,27.3043,27.4578,22697.262411693,0
+MBWM.US,D,20190606,000000,27.4286,27.4676,26.8969,27.3616,21053.099885225,0
+MBWM.US,D,20190607,000000,27.1867,27.6298,27.1244,27.4383,25028.721914182,0
+MBWM.US,D,20190610,000000,27.4189,28.005,27.3247,27.5443,22326.862843778,0
+MBWM.US,D,20190611,000000,27.2332,27.9798,27.2332,27.8048,48908.176280138,0
+MBWM.US,D,20190612,000000,27.8233,28.11,27.588,27.8932,20500.587196418,0
+MBWM.US,D,20190613,000000,28.1478,28.1974,27.7533,27.8387,29563.029958078,0
+MBWM.US,D,20190614,000000,27.8145,28.0507,27.5151,27.8583,21891.643351477,0
+MBWM.US,D,20190617,000000,27.9457,28.0147,27.6434,27.7339,21256.819647579,0
+MBWM.US,D,20190618,000000,27.6911,28.3986,27.6911,28.2334,35175.612299682,0
+MBWM.US,D,20190619,000000,28.3919,28.5376,27.9875,28.1478,33057.132548744,0
+MBWM.US,D,20190620,000000,28.3734,28.3966,27.7533,27.7961,43569.278063716,0
+MBWM.US,D,20190621,000000,27.6124,28.005,27.6124,27.6298,116982.47242451,0
+MBWM.US,D,20190624,000000,27.6124,28.1644,27.5968,27.9534,38666.628227282,0
+MBWM.US,D,20190625,000000,27.8758,28.0234,27.4763,27.6396,47695.117695216,0
+MBWM.US,D,20190626,000000,27.7008,27.938,27.4481,27.6911,79182.167631075,0
+MBWM.US,D,20190627,000000,27.7095,28.0652,27.4987,28.0234,56501.3674224,0
+MBWM.US,D,20190628,000000,28.0652,28.5376,28.0147,28.4424,87136.498352054,0
+MBWM.US,D,20190701,000000,28.2849,28.6183,28.0614,28.4948,50282.770232179,0
+MBWM.US,D,20190702,000000,28.5221,28.6513,27.8485,28.1557,48333.028062181,0
+MBWM.US,D,20190703,000000,28.3558,28.4152,28.1187,28.2149,11407.2778041,0
+MBWM.US,D,20190705,000000,28.2519,28.5813,28.1284,28.5813,19591.050479649,0
+MBWM.US,D,20190708,000000,28.4064,28.5649,28.0147,28.0147,19741.268082192,0
+MBWM.US,D,20190709,000000,27.938,28.1187,27.6124,28.1187,22612.893621224,0
+MBWM.US,D,20190710,000000,28.1023,28.1023,27.7261,27.8233,28016.611762031,0
+MBWM.US,D,20190711,000000,27.7805,27.8932,27.659,27.7961,30176.247020515,0
+MBWM.US,D,20190712,000000,27.7805,28.4521,27.6755,28.2849,40479.52833469,0
+MBWM.US,D,20190715,000000,28.3121,28.3121,27.5443,27.8233,29381.945724874,0
+MBWM.US,D,20190716,000000,29.5679,29.768,28.2334,28.3986,73365.865527117,0
+MBWM.US,D,20190717,000000,28.3636,28.5425,27.7261,27.7961,54408.609863679,0
+MBWM.US,D,20190718,000000,27.762,27.938,27.5443,27.7707,39552.500527213,0
+MBWM.US,D,20190719,000000,27.6473,28.2246,27.6473,27.9089,49979.248364026,0
+MBWM.US,D,20190722,000000,27.831,27.8758,27.4676,27.868,42083.5642413,0
+MBWM.US,D,20190723,000000,27.8387,27.938,27.7436,27.938,28827.375260691,0
+MBWM.US,D,20190724,000000,29.0002,29.1752,27.8583,29.0002,54875.724874328,0
+MBWM.US,D,20190725,000000,29.285,29.285,28.3558,28.6261,21220.808578476,0
+MBWM.US,D,20190726,000000,28.6513,29.5679,28.5813,29.4386,41191.518615238,0
+MBWM.US,D,20190729,000000,29.421,29.527,29.0002,29.114,25190.257281301,0
+MBWM.US,D,20190730,000000,28.9838,29.5338,28.9226,29.3852,34641.619589271,0
+MBWM.US,D,20190731,000000,29.3686,29.8925,29.3327,29.3327,54984.786969325,0
+MBWM.US,D,20190801,000000,29.1053,29.3686,28.3734,28.3986,44446.919262137,0
+MBWM.US,D,20190802,000000,28.2062,28.5376,27.9972,28.2771,26776.802097204,0
+MBWM.US,D,20190805,000000,28.1284,28.1284,27.002,27.4763,37092.430063643,0
+MBWM.US,D,20190806,000000,27.5064,27.764,27.1934,27.4987,53627.684107991,0
+MBWM.US,D,20190807,000000,27.0806,27.3421,26.8193,27.2643,32294.726771453,0
+MBWM.US,D,20190808,000000,27.4763,27.8009,27.3694,27.6755,53527.882002192,0
+MBWM.US,D,20190809,000000,27.6298,28.0837,27.3334,27.7008,27924.011870053,0
+MBWM.US,D,20190812,000000,27.3431,28.005,27.0379,27.9186,28313.960304052,0
+MBWM.US,D,20190813,000000,27.8758,28.0652,27.4316,27.9972,29337.703554263,0
+MBWM.US,D,20190814,000000,27.4987,27.8233,27.0281,27.2295,29291.403608273,0
+MBWM.US,D,20190815,000000,27.2479,27.3421,27.037,27.0904,23307.392811065,0
+MBWM.US,D,20190816,000000,27.2556,28.1023,27.2158,28.0595,39440.35176915,0
+MBWM.US,D,20190819,000000,28.4764,28.4764,27.938,28.1023,23478.188167382,0
+MBWM.US,D,20190820,000000,27.9632,28.2849,27.7805,27.9457,30044.549396367,0
+MBWM.US,D,20190821,000000,28.0652,28.0652,27.4286,27.7707,44928.438700427,0
+MBWM.US,D,20190822,000000,27.8845,28.0234,27.5968,27.6124,35714.749448536,0
+MBWM.US,D,20190823,000000,27.4898,27.9311,26.3644,26.4703,54979.642530882,0
+MBWM.US,D,20190826,000000,26.6453,27.1244,26.4082,26.8631,61139.59312285,0
+MBWM.US,D,20190827,000000,26.827,26.827,26.0864,26.1117,48633.463267268,0
+MBWM.US,D,20190828,000000,26.0951,26.4432,25.999,26.3391,83261.707316586,0
+MBWM.US,D,20190829,000000,26.5831,27.656,26.5831,26.9126,44951.074229577,0
+MBWM.US,D,20190830,000000,26.9126,27.1497,26.7493,26.8631,36621.19950224,0
+MBWM.US,D,20190903,000000,26.7133,26.758,26.2954,26.3741,32716.5707238,0
+MBWM.US,D,20190904,000000,26.5491,26.793,26.3741,26.6366,49525.50889333,0
+MBWM.US,D,20190905,000000,27.0575,27.8407,27.0575,27.3052,49608.848796111,0
+MBWM.US,D,20190906,000000,27.4267,27.4267,26.9524,26.9796,28853.097452907,0
+MBWM.US,D,20190909,000000,27.103,28.0089,27.0759,27.8504,29556.856631945,0
+MBWM.US,D,20190910,000000,27.8252,28.6183,27.8068,28.4764,28017.64064972,0
+MBWM.US,D,20190911,000000,28.5736,29.2607,28.5124,29.1811,35465.758627882,0
+MBWM.US,D,20190912,000000,29.0313,29.5163,28.6707,29.2607,41107.149824769,0
+MBWM.US,D,20190913,000000,29.2783,29.8235,28.9701,29.5261,39978.460030315,0
+MBWM.US,D,20190916,000000,29.3395,30.0082,29.2257,29.6398,27768.649829066,0
+MBWM.US,D,20190917,000000,29.427,29.6739,29.0022,29.5416,26999.041837953,0
+MBWM.US,D,20190918,000000,29.6214,29.8944,29.3745,29.6836,40054.597719276,0
+MBWM.US,D,20190919,000000,29.6398,30.0791,29.32,29.3579,28365.404688485,0
+MBWM.US,D,20190920,000000,29.3579,29.9303,29.0216,29.6214,94107.212442681,0
+MBWM.US,D,20190923,000000,29.1985,29.5261,29.0022,29.4979,30505.491080884,0
+MBWM.US,D,20190924,000000,29.5066,29.6087,28.8641,29.0401,166301.17489242,0
+MBWM.US,D,20190925,000000,29.0022,29.6495,29.0022,29.5261,32272.091242302,0
+MBWM.US,D,20190926,000000,29.4707,29.4707,28.8029,28.8914,32226.820184001,0
+MBWM.US,D,20190927,000000,29.0401,29.4191,28.7583,28.9156,21450.250533046,0
+MBWM.US,D,20190930,000000,28.9624,29.1811,28.8029,28.8914,29366.512409544,0
+MBWM.US,D,20191001,000000,29.0498,29.2326,28.1595,28.2646,26212.971643822,0
+MBWM.US,D,20191002,000000,28.0886,28.4317,27.9661,28.3442,29649.456523924,0
+MBWM.US,D,20191003,000000,28.1838,28.4764,27.832,28.1935,23867.107713692,0
+MBWM.US,D,20191004,000000,28.143,28.5649,28.143,28.5649,41350.996206979,0
+MBWM.US,D,20191007,000000,28.3986,28.9156,28.3986,28.6873,29756.460843544,0
+MBWM.US,D,20191008,000000,28.4229,28.5036,28.143,28.3004,35020.250258695,0
+MBWM.US,D,20191009,000000,28.4764,28.6261,28.1838,28.3899,32645.577473283,0
+MBWM.US,D,20191010,000000,28.4317,28.7496,28.2646,28.6338,46387.401442937,0
+MBWM.US,D,20191011,000000,28.9701,29.3054,28.6873,29.0022,50050.241614543,0
+MBWM.US,D,20191014,000000,28.8195,29.3054,28.7145,28.9341,38854.914674306,0
+MBWM.US,D,20191015,000000,30.3794,31.2075,29.9644,30.0538,133980.72592875,0
+MBWM.US,D,20191016,000000,30.1588,30.7847,29.9479,30.6515,88850.625241351,0
+MBWM.US,D,20191017,000000,30.6953,30.9247,30.4037,30.6788,63886.723251554,0
+MBWM.US,D,20191018,000000,30.5019,30.881,30.4037,30.7137,57457.204085159,0
+MBWM.US,D,20191021,000000,30.881,31.5059,30.881,30.9597,98358.576372196,0
+MBWM.US,D,20191022,000000,30.9694,31.4982,30.7234,31.1103,52029.821527513,0
+MBWM.US,D,20191023,000000,31.1191,31.2959,30.8907,31.1191,33737.227310944,0
+MBWM.US,D,20191024,000000,31.225,31.3135,30.6166,30.8372,39675.967049851,0
+MBWM.US,D,20191025,000000,30.5728,31.1278,30.5728,30.7662,46024.204088842,0
+MBWM.US,D,20191028,000000,30.9509,31.1482,30.81,30.881,38613.126067473,0
+MBWM.US,D,20191029,000000,30.8907,31.3475,30.8907,31.2503,40323.137406014,0
+MBWM.US,D,20191030,000000,31.1103,31.4708,30.7361,31.2862,38194.36877819,0
+MBWM.US,D,20191031,000000,31.2337,31.2337,30.5728,31.0132,40070.031034606,0
+MBWM.US,D,20191101,000000,31.1452,31.4524,30.9344,31.3475,35805.291565137,0
+MBWM.US,D,20191104,000000,31.5418,31.8937,31.365,31.6303,42048.582059887,0
+MBWM.US,D,20191105,000000,31.8402,32.0618,31.5982,31.7615,60393.649548576,0
+MBWM.US,D,20191106,000000,31.709,31.8596,31.3038,31.7003,46594.207868357,0
+MBWM.US,D,20191107,000000,32.0531,32.1318,31.7381,31.8684,41536.195990937,0
+MBWM.US,D,20191108,000000,31.9014,32.228,31.7566,31.9909,31016.848262144,0
+MBWM.US,D,20191111,000000,31.8499,31.9909,31.6642,31.8227,32105.41143674,0
+MBWM.US,D,20191112,000000,32.3175,32.3175,31.602,31.7431,40471.29723318,0
+MBWM.US,D,20191113,000000,31.5233,31.5233,31.1706,31.3038,39209.880926892,0
+MBWM.US,D,20191114,000000,31.7585,31.7585,31.0908,31.3222,42290.37066672,0
+MBWM.US,D,20191115,000000,31.5507,31.6828,31.1803,31.3135,32439.799935552,0
+MBWM.US,D,20191118,000000,31.2677,31.4466,30.8188,30.8275,81273.896302107,0
+MBWM.US,D,20191119,000000,31.0559,31.259,30.704,31.0132,71563.254296597,0
+MBWM.US,D,20191120,000000,30.9344,31.365,30.6826,31.2959,94795.53830639,0
+MBWM.US,D,20191121,000000,31.4272,31.4728,30.7478,31.0841,51067.811538622,0
+MBWM.US,D,20191122,000000,31.0743,31.2337,30.9441,31.0043,46660.056680431,0
+MBWM.US,D,20191125,000000,31.0743,31.6391,31.0743,31.4884,42314.035083558,0
+MBWM.US,D,20191126,000000,31.4272,31.7177,31.1278,31.1803,37063.621208361,0
+MBWM.US,D,20191127,000000,31.365,31.533,31.1278,31.3038,30044.549396367,0
+MBWM.US,D,20191129,000000,31.259,31.2677,31.0189,31.0481,11097.582609815,0
+MBWM.US,D,20191202,000000,31.1706,31.365,30.8546,30.8994,30033.231631792,0
+MBWM.US,D,20191203,000000,30.6953,30.7234,30.2463,30.5903,40810.830170436,0
+MBWM.US,D,20191204,000000,30.7332,31.052,30.6438,30.8546,36800.225960065,0
+MBWM.US,D,20191205,000000,30.8722,31.1298,30.8469,31.1025,22880.404420274,0
+MBWM.US,D,20191206,000000,31.2532,31.602,31.155,31.3173,45288.549391455,0
+MBWM.US,D,20191209,000000,31.2357,31.4145,31.1094,31.1929,19977.912250582,0
+MBWM.US,D,20191210,000000,31.2532,31.6176,31.1025,31.4942,36512.137407242,0
+MBWM.US,D,20191211,000000,31.6176,31.6614,31.36,31.538,24677.871212351,0
+MBWM.US,D,20191212,000000,31.5293,32.3106,31.5293,32.2221,40976.481088309,0
+MBWM.US,D,20191213,000000,32.2931,32.3991,31.6712,32.2221,37254.99431845,0
+MBWM.US,D,20191216,000000,32.4068,32.8199,32.2221,32.6839,54191.514561373,0
+MBWM.US,D,20191217,000000,32.7625,33.0279,32.5955,32.8783,41631.882545982,0
+MBWM.US,D,20191218,000000,33.1086,33.1086,32.6119,32.7625,43628.953549658,0
+MBWM.US,D,20191219,000000,32.6839,32.7334,32.2931,32.5226,38188.195452058,0
+MBWM.US,D,20191220,000000,32.4243,33.1241,32.4118,32.6469,74486.324220061,0
+MBWM.US,D,20191223,000000,32.6644,32.7684,32.2854,32.5497,35453.411975618,0
+MBWM.US,D,20191224,000000,32.5769,32.6741,31.2153,32.6294,11855.872836353,0
+MBWM.US,D,20191226,000000,32.6216,32.7986,32.3553,32.4885,25815.820996002,0
+MBWM.US,D,20191227,000000,32.5955,32.5955,32.2931,32.5594,28023.813975852,0
+MBWM.US,D,20191230,000000,32.5857,32.7528,32.2251,32.3359,21977.041029636,0
+MBWM.US,D,20191231,000000,32.3826,32.4982,32.0715,32.3727,29711.189785243,0
+MBWM.US,D,20200102,000000,32.3914,32.3914,31.9549,32.2037,31120.765918698,0
+MBWM.US,D,20200103,000000,31.9004,32.0531,31.5196,31.9462,29812.020778732,0
+MBWM.US,D,20200106,000000,31.779,31.8489,31.0821,31.6526,26304.542648112,0
+MBWM.US,D,20200107,000000,31.4397,31.6809,31.0763,31.2104,24964.930877486,0
+MBWM.US,D,20200108,000000,31.4242,31.6176,31.3406,31.5116,28463.149018907,0
+MBWM.US,D,20200109,000000,31.6809,32.0881,31.3776,31.5905,27386.932496576,0
+MBWM.US,D,20200110,000000,31.5651,31.9092,31.0763,31.2804,28923.061815735,0
+MBWM.US,D,20200113,000000,31.3261,31.919,31.3261,31.7692,52075.092585814,0
+MBWM.US,D,20200114,000000,31.707,31.8937,31.3075,31.4145,35453.411975618,0
+MBWM.US,D,20200115,000000,31.2998,31.2998,30.7468,31.121,36559.466240921,0
+MBWM.US,D,20200116,000000,31.1929,31.7508,31.1346,31.5651,26076.129581231,0
+MBWM.US,D,20200117,000000,31.8208,31.8305,31.2998,31.4573,43047.632005569,0
+MBWM.US,D,20200121,000000,32.8685,32.9812,30.9868,31.05,53288.151170735,0
+MBWM.US,D,20200122,000000,31.2717,31.5992,30.8275,30.8907,51392.940048236,0
+MBWM.US,D,20200123,000000,30.8188,31.188,30.3201,30.8012,56940.702465455,0
+MBWM.US,D,20200124,000000,30.8188,30.8188,30.0636,30.1986,44318.308301056,0
+MBWM.US,D,20200127,000000,29.7535,30.2142,29.7535,29.9567,32529.313164465,0
+MBWM.US,D,20200128,000000,30.1626,30.1626,29.7535,29.9567,29874.782927739,0
+MBWM.US,D,20200129,000000,29.9323,29.9761,29.4911,29.5504,36501.848530355,0
+MBWM.US,D,20200130,000000,29.3648,29.7924,29.2316,29.7185,83998.390901662,0
+MBWM.US,D,20200131,000000,29.6562,29.7369,28.9828,29.0887,53094.720285269,0
+MBWM.US,D,20200203,000000,29.1053,29.4619,29.0702,29.1597,54279.998902597,0
+MBWM.US,D,20200204,000000,29.2831,29.7991,29.2831,29.355,55227.604463847,0
+MBWM.US,D,20200205,000000,29.6836,30.1986,29.6612,30.1626,50398.005653309,0
+MBWM.US,D,20200206,000000,30.3843,30.3843,29.8556,29.9129,35009.961381808,0
+MBWM.US,D,20200207,000000,29.7088,29.7991,29.2122,29.3365,34167.302364802,0
+MBWM.US,D,20200210,000000,29.2462,29.3812,29.1597,29.3812,20933.748913341,0
+MBWM.US,D,20200211,000000,29.5843,29.7856,29.4066,29.5766,40321.079630637,0
+MBWM.US,D,20200212,000000,29.7369,30.1695,29.3939,29.5241,27437.347993319,0
+MBWM.US,D,20200213,000000,29.4619,29.6913,29.3171,29.6836,34703.35285059,0
+MBWM.US,D,20200214,000000,29.5504,29.6204,29.2033,29.3103,24769.442216642,0
+MBWM.US,D,20200218,000000,29.4688,29.5319,28.6542,29.044,46120.919531576,0
+MBWM.US,D,20200219,000000,29.1508,29.3025,29.0255,29.0255,23013.13093211,0
+MBWM.US,D,20200220,000000,29.044,29.389,28.9089,29.2033,31125.910357141,0
+MBWM.US,D,20200221,000000,29.1762,29.1946,28.7506,29.0887,33601.414136042,0
+MBWM.US,D,20200224,000000,28.2616,28.6261,28.1741,28.3608,61643.74809029,0
+MBWM.US,D,20200225,000000,28.3695,28.5736,27.7038,27.8183,49945.295070301,0
+MBWM.US,D,20200226,000000,27.9156,28.1246,27.417,27.4267,43193.734057357,0
+MBWM.US,D,20200227,000000,27.6415,27.8728,26.6297,26.7541,53707.937347706,0
+MBWM.US,D,20200228,000000,26.1399,26.692,25.2029,25.4673,75299.145494097,0
+MBWM.US,D,20200302,000000,25.4401,26.8066,25.2544,26.7891,54804.73162381,0
+MBWM.US,D,20200303,000000,26.7279,27.1915,25.5781,25.8852,49046.047230418,0
+MBWM.US,D,20200304,000000,26.0981,26.1874,25.271,26.1486,54614.38740141,0
+MBWM.US,D,20200305,000000,25.5043,25.7112,24.5664,24.9143,63449.445983877,0
+MBWM.US,D,20200306,000000,24.5634,25.442,23.9015,24.716,79903.417900821,0
+MBWM.US,D,20200309,000000,22.9675,23.9521,21.0946,21.5797,91101.831504125,0
+MBWM.US,D,20200310,000000,22.225,22.672,20.6388,22.1802,71366.736748064,0
+MBWM.US,D,20200311,000000,21.6428,21.8469,21.0606,21.2133,78904.367955139,0
+MBWM.US,D,20200312,000000,19.9118,20.9119,18.4238,19.5911,101202.42194363,0
+MBWM.US,D,20200313,000000,20.6661,21.6962,20.0372,21.4174,98690.907095632,0
+MBWM.US,D,20200316,000000,18.9632,20.944,18.9632,19.4998,97035.426804588,0
+MBWM.US,D,20200317,000000,19.8214,22.9588,19.3044,22.7809,101283.70407104,0
+MBWM.US,D,20200318,000000,22.5476,23.1726,19.7786,20.0566,106234.71162884,0
+MBWM.US,D,20200319,000000,19.903,21.777,19.4909,21.1752,90634.716493476,0
+MBWM.US,D,20200320,000000,21.0762,21.3998,18.8204,18.8825,108448.87793482,0
+MBWM.US,D,20200323,000000,19.4005,19.4005,16.9319,17.5287,86753.752131876,0
+MBWM.US,D,20200324,000000,18.2634,19.5717,17.9951,18.9544,69777.105269095,0
+MBWM.US,D,20200325,000000,19.2956,19.7057,18.415,18.9457,77557.553970691,0
+MBWM.US,D,20200326,000000,19.0526,19.8505,18.7542,19.5989,88483.312336502,0
+MBWM.US,D,20200327,000000,18.6066,19.2673,18.0758,18.1556,98379.154125969,0
+MBWM.US,D,20200330,000000,18.3091,18.3723,17.4752,18.1206,96703.096081154,0
+MBWM.US,D,20200331,000000,17.9854,18.971,17.6628,18.971,99305.153045757,0
+MBWM.US,D,20200401,000000,18.0301,18.138,17.1419,17.3236,87448.251321717,0
+MBWM.US,D,20200402,000000,17.171,18.4617,17.171,18.0564,49556.37552399,0
+MBWM.US,D,20200403,000000,17.9602,17.9602,16.7044,17.1243,61110.784267567,0
+MBWM.US,D,20200406,000000,17.8795,18.8913,17.79,18.8271,89608.915467889,0
+MBWM.US,D,20200407,000000,19.3481,20.1936,18.4238,19.0526,84072.470815244,0
+MBWM.US,D,20200408,000000,19.3384,19.5814,18.5871,19.2859,67390.085831419,0
+MBWM.US,D,20200409,000000,19.6435,21.0762,19.6435,21.0519,99284.575291984,0
+MBWM.US,D,20200413,000000,20.8098,21.1228,19.8311,20.3424,59150.753220683,0
+MBWM.US,D,20200414,000000,20.8011,20.9353,19.5095,19.7786,58410.982972541,0
+MBWM.US,D,20200415,000000,18.8204,19.6397,18.3811,18.4238,51179.960296685,0
+MBWM.US,D,20200416,000000,18.3723,18.4791,17.133,17.969,97311.168705148,0
+MBWM.US,D,20200417,000000,18.5501,19.5619,18.3811,19.4288,66313.869309087,0
+MBWM.US,D,20200420,000000,19.4288,19.8943,18.8107,19.6708,48728.120934624,0
+MBWM.US,D,20200421,000000,19.7057,20.0459,18.3441,19.2412,59822.616881374,0
+MBWM.US,D,20200422,000000,19.8058,19.9293,18.9981,19.1149,53369.433298139,0
+MBWM.US,D,20200423,000000,19.1702,19.8505,19.1702,19.5814,53398.242153422,0
+MBWM.US,D,20200424,000000,19.4821,19.6533,18.6571,19.5989,60288.703004333,0
+MBWM.US,D,20200427,000000,19.8943,20.8934,19.5619,20.6922,60770.222442623,0
+MBWM.US,D,20200428,000000,21.0236,21.4804,20.872,21.114,43458.158193342,0
+MBWM.US,D,20200429,000000,21.9742,23.3728,21.5436,22.5651,91614.217573073,0
+MBWM.US,D,20200430,000000,21.9829,22.744,20.7457,21.1501,53946.639291473,0
+MBWM.US,D,20200501,000000,20.5951,21.1501,19.7155,20.3803,66101.918445225,0
+MBWM.US,D,20200504,000000,20.0031,20.3803,19.5182,20.1003,31345.063434825,0
+MBWM.US,D,20200505,000000,20.5951,22.3231,19.1702,19.2315,54168.879032223,0
+MBWM.US,D,20200506,000000,19.3286,20.289,18.5871,18.8107,78951.696788817,0
+MBWM.US,D,20200507,000000,19.1411,19.3763,18.6395,18.9088,92560.794246634,0
+MBWM.US,D,20200508,000000,19.3763,20.4142,19.3763,20.2519,66758.348790586,0
+MBWM.US,D,20200511,000000,19.8214,19.8408,19.0526,19.0886,74939.034803069,0
+MBWM.US,D,20200512,000000,19.4744,19.5415,18.3723,18.4238,73167.290203208,0
+MBWM.US,D,20200513,000000,18.1127,18.1283,17.0718,17.6365,69486.958940894,0
+MBWM.US,D,20200514,000000,17.207,18.1206,17.1467,17.9145,64886.802084925,0
+MBWM.US,D,20200515,000000,17.8076,18.0612,17.4752,17.7084,58417.156298672,0
+MBWM.US,D,20200518,000000,18.5229,19.7747,18.5229,19.6708,67595.86336915,0
+MBWM.US,D,20200519,000000,19.4376,19.4376,18.2275,18.2722,46405.921421334,0
+MBWM.US,D,20200520,000000,18.8204,19.7057,18.8107,19.4376,48965.793990703,0
+MBWM.US,D,20200521,000000,19.3666,19.7874,19.2576,19.2673,25919.738652555,0
+MBWM.US,D,20200522,000000,19.2139,19.3198,18.729,18.9797,30351.157927586,0
+MBWM.US,D,20200526,000000,19.9934,20.5484,19.7514,20.2714,69092.89495614,0
+MBWM.US,D,20200527,000000,21.114,22.4311,20.7729,22.0821,55749.250521995,0
+MBWM.US,D,20200528,000000,22.5205,23.2738,21.0606,21.1413,47556.217857247,0
+MBWM.US,D,20200529,000000,20.7632,21.114,20.1635,20.5581,39915.697881308,0
+MBWM.US,D,20200601,000000,20.7914,20.908,19.9672,19.9934,72677.539663408,0
+MBWM.US,D,20200602,000000,20.3151,20.5048,19.8846,20.0187,43928.359867056,0
+MBWM.US,D,20200603,000000,20.6388,21.4892,20.2267,21.1752,64324.000519232,0
+MBWM.US,D,20200604,000000,20.8585,21.4484,20.5319,21.3766,50158.274821852,0
+MBWM.US,D,20200605,000000,22.7274,22.8004,21.7293,22.4194,74707.535073122,0
+MBWM.US,D,20200608,000000,23.0463,23.4068,22.8363,23.3534,55167.928977905,0
+MBWM.US,D,20200609,000000,22.7624,23.0463,22.0132,22.7363,51671.768611861,0
+MBWM.US,D,20200610,000000,22.573,22.573,21.1841,21.2394,67153.441663029,0
+MBWM.US,D,20200611,000000,19.9798,20.2199,19.2723,19.3908,77567.842847578,0
+MBWM.US,D,20200612,000000,20.5154,20.5154,19.317,20.0071,62917.511048842,0
+MBWM.US,D,20200615,000000,19.1264,20.1839,18.972,20.042,45551.944639751,0
+MBWM.US,D,20200616,000000,21.0042,21.1083,20.2549,20.8225,53153.366883522,0
+MBWM.US,D,20200617,000000,21.2676,21.393,19.8963,19.9147,54460.054248112,0
+MBWM.US,D,20200618,000000,19.6347,20.3958,19.6347,20.1791,49002.833947494,0
+MBWM.US,D,20200619,000000,20.5055,20.5055,19.625,19.8622,141590.37927404,0
+MBWM.US,D,20200622,000000,19.663,20.0887,19.4803,19.8806,38034.891186449,0
+MBWM.US,D,20200623,000000,20.2977,20.5416,19.5979,19.6533,38355.904145309,0
+MBWM.US,D,20200624,000000,19.3345,19.4259,18.7455,18.9554,59864.801276608,0
+MBWM.US,D,20200625,000000,18.7455,19.7524,18.4373,19.734,54892.187077346,0
+MBWM.US,D,20200626,000000,19.2723,20.2597,18.1556,19.2626,244035.69754556,0
+MBWM.US,D,20200629,000000,19.1731,20.0236,19.1731,19.8525,62822.853381487,0
+MBWM.US,D,20200630,000000,19.6347,20.5961,19.6347,20.4958,63111.970821998,0
+MBWM.US,D,20200701,000000,20.4697,20.4697,18.9807,19.1984,56187.556677361,0
+MBWM.US,D,20200702,000000,19.798,20.0323,18.9554,19.072,39518.547233488,0
+MBWM.US,D,20200706,000000,19.5707,19.7437,19.1177,19.2353,26776.802097204,0
+MBWM.US,D,20200707,000000,19.0993,19.2994,18.5929,18.6541,44727.805601139,0
+MBWM.US,D,20200708,000000,18.5735,18.7824,18.138,18.4189,40514.510516104,0
+MBWM.US,D,20200709,000000,18.2838,18.4373,17.7288,17.8289,65127.56180407,0
+MBWM.US,D,20200710,000000,18.1332,18.727,18.0204,18.7017,33761.920615472,0
+MBWM.US,D,20200713,000000,19.0545,19.2081,18.279,18.9185,29410.754580157,0
+MBWM.US,D,20200714,000000,18.9,19.1809,18.4831,18.7629,27357.094753605,0
+MBWM.US,D,20200715,000000,19.3908,19.6795,19.0808,19.4346,65734.605540376,0
+MBWM.US,D,20200716,000000,19.3908,19.6892,19.072,19.4346,33671.37849887,0
+MBWM.US,D,20200717,000000,19.3442,19.6347,19.0448,19.1731,47889.577468371,0
+MBWM.US,D,20200720,000000,18.9904,19.282,18.7824,19.144,63160.328543364,0
+MBWM.US,D,20200721,000000,20.2248,21.0139,19.5755,20.9498,66588.582321958,0
+MBWM.US,D,20200722,000000,20.7778,20.9848,19.8156,20.0799,58751.544797485,0
+MBWM.US,D,20200723,000000,20.0323,20.7963,20.0323,20.5503,37755.033735136,0
+MBWM.US,D,20200724,000000,20.6223,20.9498,20.3958,20.4697,53962.072606803,0
+MBWM.US,D,20200727,000000,20.3064,20.9799,19.3724,19.9234,52573.074227121,0
+MBWM.US,D,20200728,000000,19.7796,20.2549,19.7796,19.9234,39598.800473202,0
+MBWM.US,D,20200729,000000,19.9234,20.1558,19.734,20.1062,45282.376065323,0
+MBWM.US,D,20200730,000000,19.6892,19.938,19.1634,19.4978,49336.193558618,0
+MBWM.US,D,20200731,000000,19.2994,19.4346,18.692,19.3082,61861.872280284,0
+MBWM.US,D,20200803,000000,19.4901,19.4901,19.0302,19.1984,43046.60311788,0
+MBWM.US,D,20200804,000000,19.0545,19.3977,18.9058,19.0993,29484.834493739,0
+MBWM.US,D,20200805,000000,19.1634,19.454,19.0088,19.4443,32827.690594174,0
+MBWM.US,D,20200806,000000,19.5804,19.6542,19.282,19.3908,22790.891191361,0
+MBWM.US,D,20200807,000000,19.2626,20.5591,19.1585,20.5591,30461.248910272,0
+MBWM.US,D,20200810,000000,20.5591,21.1752,20.2695,20.7233,32826.661706486,0
+MBWM.US,D,20200811,000000,21.1131,21.6399,21.0218,21.1413,29877.869590806,0
+MBWM.US,D,20200812,000000,21.5757,22.0276,20.4958,20.8944,25385.745942145,0
+MBWM.US,D,20200813,000000,20.6494,20.8312,20.288,20.387,23691.167918932,0
+MBWM.US,D,20200814,000000,20.1791,20.7009,19.8525,20.4958,18687.687089012,0
+MBWM.US,D,20200817,000000,20.2977,20.4784,20.111,20.2977,19705.257013089,0
+MBWM.US,D,20200818,000000,20.3793,20.3793,19.3442,19.3908,29204.977042426,0
+MBWM.US,D,20200819,000000,19.3248,19.8068,19.1634,19.4346,22634.500262686,0
+MBWM.US,D,20200820,000000,19.0808,20.25,19.0448,19.2178,70606.388746149,0
+MBWM.US,D,20200821,000000,19.2994,19.317,18.7358,19.0993,112693.03965051,0
+MBWM.US,D,20200824,000000,19.4171,19.8895,19.3082,19.8895,40766.587999824,0
+MBWM.US,D,20200825,000000,20.1237,20.3512,19.5619,19.8156,53644.14631101,0
+MBWM.US,D,20200826,000000,19.9147,19.9147,19.4259,19.4259,43015.736487221,0
+MBWM.US,D,20200827,000000,19.5707,20.0702,19.5707,19.8068,45256.653873107,0
+MBWM.US,D,20200828,000000,20.1508,20.4861,20.0518,20.46,63585.259158779,0
+MBWM.US,D,20200831,000000,20.4231,20.4231,19.8068,19.8068,49483.324498096,0
+MBWM.US,D,20200901,000000,19.7524,20.1324,19.5707,19.734,32128.04696589,0
+MBWM.US,D,20200902,000000,19.4714,19.8895,19.4074,19.8525,34707.468401345,0
+MBWM.US,D,20200903,000000,19.9341,20.4851,19.5668,19.7145,43818.26888437,0
+MBWM.US,D,20200904,000000,20.0916,20.2704,19.5765,19.9536,37288.947612175,0
+MBWM.US,D,20200908,000000,19.7971,19.7971,19.0167,19.2266,42492.032653696,0
+MBWM.US,D,20200909,000000,19.2927,19.5765,18.7582,18.7873,48965.793990703,0
+MBWM.US,D,20200910,000000,19.0876,19.0876,18.52,18.556,27723.378770765,0
+MBWM.US,D,20200911,000000,18.5287,18.5852,18.0788,18.1808,41686.41359348,0
+MBWM.US,D,20200914,000000,18.3742,18.7766,18.1895,18.4656,33720.765107926,0
+MBWM.US,D,20200915,000000,18.4744,18.52,17.8494,17.8591,32186.693564144,0
+MBWM.US,D,20200916,000000,18.1711,19.245,17.8863,18.3918,46830.852036747,0
+MBWM.US,D,20200917,000000,18.1895,18.5657,17.963,18.345,30910.872830214,0
+MBWM.US,D,20200918,000000,18.6123,18.6123,17.8124,18.0885,143283.92840955,0
+MBWM.US,D,20200921,000000,17.6656,18.2819,16.6004,16.8211,82571.3236775,0
+MBWM.US,D,20200922,000000,16.8754,17.0223,16.2331,16.4993,45026.183030849,0
+MBWM.US,D,20200923,000000,16.5354,16.8657,15.7004,15.7267,42892.269964582,0
+MBWM.US,D,20200924,000000,15.8189,16.7647,15.8189,15.9939,38565.797233795,0
+MBWM.US,D,20200925,000000,15.7734,16.2972,15.7734,16.2058,26293.224883537,0
+MBWM.US,D,20200928,000000,16.3059,17.17,16.2156,16.7375,32440.828823241,0
+MBWM.US,D,20200929,000000,16.5625,16.6733,16.132,16.3517,29376.801286431,0
+MBWM.US,D,20200930,000000,16.444,16.9299,16.3808,16.5538,32143.48028122,0
+MBWM.US,D,20201001,000000,16.6287,17.2613,16.3973,17.0777,51954.712726241,0
+MBWM.US,D,20201002,000000,16.7647,18.2342,16.7647,18.0068,37525.591780565,0
+MBWM.US,D,20201005,000000,18.4461,18.556,18.1808,18.4092,67637.018876696,0
+MBWM.US,D,20201006,000000,18.7221,19.3374,17.9816,18.6484,63186.050735581,0
+MBWM.US,D,20201007,000000,18.8689,19.1537,18.7397,19.0623,36458.635247432,0
+MBWM.US,D,20201008,000000,19.1819,19.5309,18.9526,19.3753,24330.107173586,0
+MBWM.US,D,20201009,000000,19.558,19.5765,19.0799,19.1994,23670.590165159,0
+MBWM.US,D,20201012,000000,19.2548,19.6222,19.2091,19.5765,28161.684926131,0
+MBWM.US,D,20201013,000000,18.7726,19.3228,18.7726,18.8971,28259.429256553,0
+MBWM.US,D,20201014,000000,18.9243,18.9427,18.6046,18.6046,27814.949775056,0
+MBWM.US,D,20201015,000000,18.2819,19.0536,18.2819,19.0536,25266.394970261,0
+MBWM.US,D,20201016,000000,19.007,19.558,18.8932,19.4667,31984.002689479,0
+MBWM.US,D,20201019,000000,19.6825,19.8719,19.457,19.5123,33213.523477419,0
+MBWM.US,D,20201020,000000,20.5688,20.9547,19.9934,20.1451,38582.259436813,0
+MBWM.US,D,20201021,000000,20.2656,20.5873,20.1188,20.4211,50703.585296838,0
+MBWM.US,D,20201022,000000,20.5416,21.671,20.5416,21.4961,54145.214615384,0
+MBWM.US,D,20201023,000000,21.635,22.2298,21.5612,22.1394,71429.498897072,0
+MBWM.US,D,20201026,000000,21.8643,22.1667,21.4047,21.6068,69404.647925802,0
+MBWM.US,D,20201027,000000,21.635,21.773,20.3579,20.4396,30354.244590651,0
+MBWM.US,D,20201028,000000,20.009,20.4396,19.9234,20.1188,53349.884432054,0
+MBWM.US,D,20201029,000000,19.8972,20.2277,19.697,20.1276,39601.887136268,0
+MBWM.US,D,20201030,000000,19.7709,20.3763,19.766,20.0829,54157.561267647,0
+MBWM.US,D,20201102,000000,20.459,20.459,20.009,20.3034,26431.095833817,0
+MBWM.US,D,20201103,000000,20.771,21.1394,20.4493,20.946,45133.187350469,0
+MBWM.US,D,20201104,000000,20.4211,20.4211,19.7048,19.7048,33093.143617847,0
+MBWM.US,D,20201105,000000,19.6872,20.633,19.6872,20.4035,32357.48892046,0
+MBWM.US,D,20201106,000000,20.3763,20.3763,19.5765,19.632,22059.352044728,0
+MBWM.US,D,20201109,000000,20.4396,23.6002,20.4396,23.0035,79980.58447747,0
+MBWM.US,D,20201110,000000,23.224,23.886,22.5175,23.6372,37108.892266661,0
+MBWM.US,D,20201111,000000,23.6449,23.6449,22.3883,22.6818,27596.82558506,0
+MBWM.US,D,20201112,000000,22.2872,22.3766,21.6525,21.9373,22032.600964824,0
+MBWM.US,D,20201113,000000,22.2872,22.5573,21.7546,22.1297,29392.234601761,0
+MBWM.US,D,20201116,000000,22.8548,23.3621,22.535,22.672,64767.451113041,0
+MBWM.US,D,20201117,000000,22.5078,22.5078,21.6982,22.2775,66838.6020303,0
+MBWM.US,D,20201118,000000,22.2872,22.6439,21.1481,21.5612,75202.430051364,0
+MBWM.US,D,20201119,000000,21.3686,22.0189,21.1199,21.9178,51391.911160548,0
+MBWM.US,D,20201120,000000,21.5612,22.3318,21.4961,22.1959,43182.416292782,0
+MBWM.US,D,20201123,000000,22.3883,22.4154,21.9373,22.1045,77258.147653293,0
+MBWM.US,D,20201124,000000,22.5797,23.573,22.4524,23.5546,53685.301818556,0
+MBWM.US,D,20201125,000000,23.4254,23.8578,22.9889,23.8296,68218.340420785,0
+MBWM.US,D,20201127,000000,23.6546,23.9783,23.0928,23.4729,29509.527798267,0
+MBWM.US,D,20201130,000000,23.224,24.0503,22.8111,22.8111,62478.176005788,0
+MBWM.US,D,20201201,000000,23.1765,23.5089,22.2056,22.7274,81128.823138007,0
+MBWM.US,D,20201202,000000,22.7567,23.8257,22.7567,23.6119,53013.438157865,0
+MBWM.US,D,20201203,000000,23.5663,23.6031,23.0229,23.3146,32525.19761371,0
+MBWM.US,D,20201204,000000,23.5934,23.9754,23.2862,23.8539,69771.960830652,0
+MBWM.US,D,20201207,000000,23.4836,24.0463,23.2862,23.8539,34652.937353846,0
+MBWM.US,D,20201208,000000,23.7898,24.1056,23.538,23.6877,50021.432759261,0
+MBWM.US,D,20201209,000000,23.6877,24.1056,23.6304,23.9559,53661.637401717,0
+MBWM.US,D,20201210,000000,24.0532,24.5877,23.6683,24.3195,41436.393885138,0
+MBWM.US,D,20201211,000000,24.1056,24.681,24.1056,24.2165,24858.955445554,0
+MBWM.US,D,20201214,000000,24.6072,24.7461,24.2912,24.3447,43877.944370312,0
+MBWM.US,D,20201215,000000,24.5595,25.1456,24.3641,24.7734,68851.106349307,0
+MBWM.US,D,20201216,000000,25.0893,25.1816,24.578,24.6432,47039.716237544,0
+MBWM.US,D,20201217,000000,24.5411,25.0241,24.403,25.0154,43851.193290407,0
+MBWM.US,D,20201218,000000,25.1543,25.3954,24.4759,24.5498,233372.30554035,0
+MBWM.US,D,20201221,000000,24.4303,25.061,24.2912,24.5323,83704.129022707,0
+MBWM.US,D,20201222,000000,24.6072,24.8384,24.4565,24.5877,58800.93140654,0
+MBWM.US,D,20201223,000000,24.6432,25.6462,24.6432,25.5918,53683.244043178,0
+MBWM.US,D,20201224,000000,26.0602,26.0602,25.0241,25.303,15110.244595563,0
+MBWM.US,D,20201228,000000,25.5247,25.7871,25.3119,25.3594,35476.047504768,0
+MBWM.US,D,20201229,000000,25.5247,25.5247,24.6159,24.82,38106.913324655,0
+MBWM.US,D,20201230,000000,24.8016,25.1456,24.7928,24.9686,21544.908200402,0
+MBWM.US,D,20201231,000000,24.8851,25.3867,24.7928,25.2379,46376.083678362,0
+MBWM.US,D,20210104,000000,25.3594,25.6141,24.8482,25.0893,66147.189503525,0
+MBWM.US,D,20210105,000000,25.2282,25.5635,24.8657,25.1913,50752.971905894,0
+MBWM.US,D,20210106,000000,26.0358,27.5317,25.2195,26.8738,78196.493225345,0
+MBWM.US,D,20210107,000000,27.2916,27.5511,26.7337,27.0778,35482.2208309,0
+MBWM.US,D,20210108,000000,27.0876,27.0876,25.5918,26.3517,43292.507275468,0
+MBWM.US,D,20210111,000000,26.4004,26.4004,25.7969,26.1195,50522.501063636,0
+MBWM.US,D,20210112,000000,26.5335,26.7804,26.2215,26.7055,48865.991884904,0
+MBWM.US,D,20210113,000000,26.585,26.6219,26.1476,26.5101,34224.920075366,0
+MBWM.US,D,20210114,000000,26.585,27.1653,26.585,26.9845,38454.67736342,0
+MBWM.US,D,20210115,000000,26.445,27.2449,26.3148,26.7804,38317.835300829,0
+MBWM.US,D,20210119,000000,27.624,27.624,26.343,26.4082,96786.435983935,0
+MBWM.US,D,20210120,000000,26.4733,26.9086,26.2409,26.724,75347.503215464,0
+MBWM.US,D,20210121,000000,26.6219,26.9184,26.2409,26.6316,70216.44031215,0
+MBWM.US,D,20210122,000000,26.8407,27.3655,26.2789,27.3276,47165.240535559,0
+MBWM.US,D,20210125,000000,26.9661,27.2449,26.2594,26.7716,50186.054789445,0
+MBWM.US,D,20210126,000000,26.9661,27.0254,26.4733,26.5568,51012.251603434,0
+MBWM.US,D,20210127,000000,26.0358,26.5656,25.0523,25.4139,64830.213262049,0
+MBWM.US,D,20210128,000000,25.86,26.2215,25.5441,25.9154,44618.743506142,0
+MBWM.US,D,20210129,000000,25.8794,26.0553,25.1359,25.2195,54793.413859235,0
+MBWM.US,D,20210201,000000,25.4226,25.9629,24.8569,25.7035,54362.309917689,0
+MBWM.US,D,20210202,000000,26.6316,26.6316,25.6267,26.1107,36903.11472893,0
+MBWM.US,D,20210203,000000,25.3166,26.1573,25.3166,25.9913,31628.007549205,0
+MBWM.US,D,20210204,000000,25.9913,26.8922,25.9913,26.8922,26808.697615552,0
+MBWM.US,D,20210205,000000,27.1798,27.1798,26.7522,26.864,31834.813974624,0
+MBWM.US,D,20210208,000000,26.9378,27.4685,26.6074,26.6968,63722.10122137,0
+MBWM.US,D,20210209,000000,26.864,27.6824,26.4733,27.5977,49349.569098571,0
+MBWM.US,D,20210210,000000,27.8203,27.9972,27.0933,27.4199,38357.961920686,0
+MBWM.US,D,20210211,000000,27.6337,27.6871,26.7804,27.0681,25034.895240314,0
+MBWM.US,D,20210212,000000,27.0953,27.3655,26.826,26.9562,42276.995126767,0
+MBWM.US,D,20210216,000000,27.2722,27.5803,27.0301,27.3178,50498.836646796,0
+MBWM.US,D,20210217,000000,27.1701,27.8106,27.1137,27.4783,43243.120666413,0
+MBWM.US,D,20210218,000000,27.3567,27.5171,26.9475,27.0301,36386.613109227,0
+MBWM.US,D,20210219,000000,27.1234,27.5317,26.8688,27.4393,44697.967858169,0
+MBWM.US,D,20210222,000000,27.4199,28.005,27.347,27.8573,87928.741872317,0
+MBWM.US,D,20210223,000000,27.8952,28.9253,27.0953,28.2849,40210.988647951,0
+MBWM.US,D,20210224,000000,28.5269,29.288,28.5269,28.7864,39564.847179477,0
+MBWM.US,D,20210225,000000,29.5251,29.5251,27.9408,27.9594,41228.558572029,0
+MBWM.US,D,20210226,000000,27.8379,28.0341,27.1613,27.1613,74890.677081702,0
+MBWM.US,D,20210301,000000,27.867,28.3305,27.2634,28.3034,48572.758893637,0
+MBWM.US,D,20210302,000000,27.8768,28.3501,27.8768,28.0526,48251.745934777,0
+MBWM.US,D,20210303,000000,28.1819,29.6971,28.1459,28.9537,68658.704351528,0
+MBWM.US,D,20210304,000000,28.766,29.6378,28.4375,28.6348,65111.099601052,0
+MBWM.US,D,20210305,000000,29.2539,29.9197,28.4375,29.8623,53179.089075738,0
+MBWM.US,D,20210308,000000,29.6845,31.71,29.6845,31.2046,54269.710025711,0
+MBWM.US,D,20210309,000000,30.4348,31.2405,29.6194,30.772,67842.796414427,0
+MBWM.US,D,20210310,000000,30.5942,31.7381,30.5942,31.7003,38156.29993371,0
+MBWM.US,D,20210311,000000,31.8227,31.8227,30.8566,31.4748,49231.247014376,0
+MBWM.US,D,20210312,000000,31.7197,32.3194,31.5136,32.1036,39046.287784396,0
+MBWM.US,D,20210315,000000,32.1794,32.1794,30.8566,31.0627,34934.852580537,0
+MBWM.US,D,20210316,000000,30.7167,30.9597,29.7555,30.4066,42459.108247658,0
+MBWM.US,D,20210317,000000,30.6321,30.8945,29.9382,30.4728,48285.699228503,0
+MBWM.US,D,20210318,000000,30.6234,31.2153,30.3035,30.4728,68142.202731825,0
+MBWM.US,D,20210319,000000,30.4534,31.223,29.8069,31.1656,212915.96051456,0
+MBWM.US,D,20210322,000000,31.0355,31.2405,29.7506,29.8818,54928.198146449,0
+MBWM.US,D,20210323,000000,30.2239,30.2239,29.1597,29.1781,54604.098524523,0
+MBWM.US,D,20210324,000000,29.4969,30.8198,29.3569,29.3569,47140.547231031,0
+MBWM.US,D,20210325,000000,30.5661,30.5661,29.1781,30.2006,47813.439779411,0
+MBWM.US,D,20210326,000000,30.6788,31.1559,30.4066,30.9975,40113.244317529,0
+MBWM.US,D,20210329,000000,30.4825,31.4942,30.0422,30.257,46966.66521165,0
+MBWM.US,D,20210330,000000,30.5758,31.2405,30.3221,30.9324,43952.024283895,0
+MBWM.US,D,20210331,000000,30.7915,31.9258,30.0276,30.4445,76227.202189262,0
+MBWM.US,D,20210401,000000,30.2093,30.7623,29.8158,30.6137,37209.723260149,0
+MBWM.US,D,20210405,000000,31.0257,31.0257,30.1257,30.4445,33823.653876791,0
+MBWM.US,D,20210406,000000,30.4728,30.8469,29.9479,30.2754,36630.459491437,0
+MBWM.US,D,20210407,000000,30.36,30.5193,29.7127,29.7224,66683.239989314,0
+MBWM.US,D,20210408,000000,29.8069,30.257,29.2908,30.257,56546.638480701,0
+MBWM.US,D,20210409,000000,30.2482,30.5193,30.0684,30.1257,32564.295345879,0
+MBWM.US,D,20210412,000000,30.3415,30.7526,30.1452,30.3979,23323.855014084,0
+MBWM.US,D,20210413,000000,30.2287,30.2287,29.6097,29.7127,26778.859872581,0
+MBWM.US,D,20210414,000000,29.6,30.5378,29.6,30.2384,30495.202203998,0
+MBWM.US,D,20210415,000000,30.4631,30.4631,29.5629,30.1715,25680.0078211,0
+MBWM.US,D,20210416,000000,30.4912,30.6592,30.2384,30.3697,27750.12985067,0
+MBWM.US,D,20210419,000000,30.5009,30.7381,29.8623,30.4251,43968.486486914,0
+MBWM.US,D,20210420,000000,31.0355,31.1288,29.0663,29.3005,63203.541826288,0
+MBWM.US,D,20210421,000000,29.8352,30.1354,29.4775,29.7224,63752.967852029,0
+MBWM.US,D,20210422,000000,29.9002,29.9197,29.3005,29.3385,48058.315049311,0
+MBWM.US,D,20210423,000000,29.4688,30.5378,29.4688,30.2287,47465.675740647,0
+MBWM.US,D,20210426,000000,30.3697,30.7915,30.0509,30.0684,106532.06017086,0
+MBWM.US,D,20210427,000000,30.0325,30.0976,29.6572,30.0129,42924.16548293,0
+MBWM.US,D,20210428,000000,29.9848,30.4728,29.461,29.6194,36393.815323047,0
+MBWM.US,D,20210429,000000,29.9479,29.9527,29.4969,29.6194,36945.299124166,0
+MBWM.US,D,20210430,000000,29.3657,30.5193,29.2714,30.2667,84480.93922764,0
+MBWM.US,D,20210503,000000,30.5009,30.7623,29.9567,30.4631,47350.440319517,0
+MBWM.US,D,20210504,000000,30.2093,30.6495,29.9382,30.6137,41634.969209047,0
+MBWM.US,D,20210505,000000,30.604,30.6408,30.3221,30.5855,28939.524018753,0
+MBWM.US,D,20210506,000000,30.5475,31.0821,30.4163,31.053,74316.557751433,0
+MBWM.US,D,20210507,000000,30.6184,31.0257,30.5806,30.913,34594.290755593,0
+MBWM.US,D,20210510,000000,31.0821,31.327,30.3512,30.4251,40580.359328178,0
+MBWM.US,D,20210511,000000,30.1452,30.4912,30.0325,30.1812,31901.691674386,0
+MBWM.US,D,20210512,000000,30.4825,30.6137,29.1732,29.5348,45234.018343957,0
+MBWM.US,D,20210513,000000,29.4414,30.6495,29.4414,30.4534,31678.423045949,0
+MBWM.US,D,20210514,000000,30.7361,30.9878,30.4728,30.913,31915.067214339,0
+MBWM.US,D,20210517,000000,30.772,30.772,30.0976,30.4163,84725.814497539,0
+MBWM.US,D,20210518,000000,30.3784,30.8566,29.7252,30.1354,40100.897665265,0
+MBWM.US,D,20210519,000000,29.9002,30.2938,29.1781,30.1063,40872.563431755,0
+MBWM.US,D,20210520,000000,29.9567,30.2754,29.4414,29.9099,48377.270232793,0
+MBWM.US,D,20210521,000000,30.2093,30.6234,30.0325,30.3784,33708.418455661,0
+MBWM.US,D,20210524,000000,30.3784,30.5203,29.9099,30.1812,59649.763749679,0
+MBWM.US,D,20210525,000000,30.2093,30.3279,29.0663,29.0663,31145.459223226,0
+MBWM.US,D,20210526,000000,29.2539,29.5445,29.1043,29.4688,28676.128770458,0
+MBWM.US,D,20210527,000000,29.769,30.2667,29.703,29.8449,30918.075044034,0
+MBWM.US,D,20210528,000000,30.1354,30.4066,29.5903,30.2841,43329.54723226,0
+MBWM.US,D,20210601,000000,30.4445,30.8012,30.2938,30.707,37823.969210275,0
+MBWM.US,D,20210602,000000,30.9324,30.9324,30.4445,30.4728,47328.833678055,0
+MBWM.US,D,20210603,000000,30.3114,30.8606,30.3114,30.7381,45950.12417526,0
+MBWM.US,D,20210604,000000,30.567,30.6331,30.3211,30.5485,20393.582876798,0
+MBWM.US,D,20210607,000000,30.4348,31.1064,30.4348,30.7381,30673.199774134,0
+MBWM.US,D,20210608,000000,30.7284,31.0587,30.4251,30.9266,41900.42223272,0
+MBWM.US,D,20210609,000000,30.879,30.9742,30.3872,30.4251,36665.441672851,0
+MBWM.US,D,20210610,000000,30.6612,30.6612,29.9051,29.9605,141500.86604512,0
+MBWM.US,D,20210611,000000,30.2463,31.0685,30.084,30.3017,54000.141451284,0
+MBWM.US,D,20210614,000000,30.4056,30.5106,29.602,29.7914,56561.042908342,0
+MBWM.US,D,20210615,000000,29.9897,30.2734,29.5824,29.9702,52495.907650472,0
+MBWM.US,D,20210616,000000,30.1519,30.4348,29.4785,30.2734,64567.846901443,0
+MBWM.US,D,20210617,000000,30.3775,30.3775,29.2423,29.4036,45743.317749841,0
+MBWM.US,D,20210618,000000,28.9497,28.9497,28.0507,28.107,125779.4621625,0
+MBWM.US,D,20210621,000000,28.4384,29.2423,28.1381,29.1188,47214.627144615,0
+MBWM.US,D,20210622,000000,29.0149,29.0149,28.4676,28.7612,41737.857977913,0
+MBWM.US,D,20210623,000000,28.8165,29.0149,28.6086,28.7028,56126.85230373,0
+MBWM.US,D,20210624,000000,28.7514,29.1013,28.5143,28.9973,47219.771583058,0
+MBWM.US,D,20210625,000000,28.9691,29.5076,28.6747,28.8651,232987.50154481,0
+MBWM.US,D,20210628,000000,28.8068,28.8068,28.0973,28.3442,42026.975418424,0
+MBWM.US,D,20210629,000000,29.2898,30.0246,28.3812,28.3909,40430.141725634,0
+MBWM.US,D,20210630,000000,29.3939,29.3939,28.2684,28.5716,55353.128761863,0
+MBWM.US,D,20210701,000000,28.7514,28.9594,28.6086,28.8827,119902.45568491,0
+MBWM.US,D,20210702,000000,28.8554,29.115,28.4948,28.5793,35647.871748773,0
+MBWM.US,D,20210706,000000,28.4676,28.4676,27.5968,28.0225,37953.609059046,0
+MBWM.US,D,20210707,000000,27.7376,28.2111,27.5783,27.7279,45569.435730458,0
+MBWM.US,D,20210708,000000,27.275,27.624,26.9728,27.2469,37371.258627267,0
+MBWM.US,D,20210709,000000,27.7008,28.7612,27.2984,28.1916,34921.477040584,0
+MBWM.US,D,20210712,000000,27.9089,28.4006,27.2936,28.2966,26983.608522623,0
+MBWM.US,D,20210713,000000,28.2402,28.4132,27.6153,27.8708,35826.898206599,0
+MBWM.US,D,20210714,000000,27.7951,28.3151,27.7951,28.1459,42179.250796345,0
+MBWM.US,D,20210715,000000,27.7669,28.7612,27.7669,28.6659,31107.390378746,0
+MBWM.US,D,20210716,000000,28.8739,28.8924,28.2305,28.4579,37495.754037595,0
+MBWM.US,D,20210719,000000,27.7474,28.3539,27.4355,27.5783,34222.862299988,0
+MBWM.US,D,20210720,000000,27.8708,29.4444,27.8611,28.3053,72810.266175245,0
+MBWM.US,D,20210721,000000,28.7971,29.3181,28.6475,29.0634,38891.954631098,0
+MBWM.US,D,20210722,000000,28.9973,29.3822,28.5619,28.8924,48170.463807374,0
+MBWM.US,D,20210723,000000,29.1285,29.2238,28.94,29.1674,26583.371211737,0
+MBWM.US,D,20210726,000000,29.2053,30.0305,29.2053,29.6679,70385.177893089,0
+MBWM.US,D,20210727,000000,29.3842,29.9605,29.3559,29.6495,51863.14172195,0
+MBWM.US,D,20210728,000000,29.8575,30.0431,29.3375,29.7817,29482.776718362,0
+MBWM.US,D,20210729,000000,30.0383,30.1422,29.8857,29.9148,46625.074499016,0
+MBWM.US,D,20210730,000000,29.8857,30.255,29.527,29.5639,34824.76159785,0
+MBWM.US,D,20210802,000000,29.8011,30.8031,29.6776,29.7155,42499.234867516,0
+MBWM.US,D,20210803,000000,29.9333,30.3114,29.6776,30.1782,27108.10393295,0
+MBWM.US,D,20210804,000000,29.7351,29.9527,29.6679,29.7058,30107.311545375,0
+MBWM.US,D,20210805,000000,29.7155,30.2734,29.7155,30.2366,20817.484604524,0
+MBWM.US,D,20210806,000000,30.6709,31.1725,30.6709,30.8606,25550.36797233,0
+MBWM.US,D,20210809,000000,30.6904,30.8031,30.3969,30.4825,21249.617433759,0
+MBWM.US,D,20210810,000000,30.8178,31.0685,30.392,31.0685,21108.659820412,0
+MBWM.US,D,20210811,000000,31.1161,31.3056,30.8693,31.3056,20205.296429775,0
+MBWM.US,D,20210812,000000,31.2017,31.3902,30.8606,31.2017,35055.232440109,0
+MBWM.US,D,20210813,000000,31.0403,31.2017,30.842,30.9548,21385.43060866,0
+MBWM.US,D,20210816,000000,30.6709,31.0025,30.4494,30.5952,31907.865000518,0
+MBWM.US,D,20210817,000000,30.4445,30.5865,29.5639,29.8575,41285.147394905,0
+MBWM.US,D,20210818,000000,29.8108,30.3755,29.5552,29.5639,27018.590704038,0
+MBWM.US,D,20210819,000000,29.1762,29.5824,29.0916,29.4688,23726.150100347,0
+MBWM.US,D,20210820,000000,29.2996,30.1131,29.2996,29.9897,40507.308302283,0
+MBWM.US,D,20210823,000000,30.0383,30.1034,29.6874,30.048,83698.984584264,0
+MBWM.US,D,20210824,000000,30.084,30.2171,29.7252,29.8478,17919.107985587,0
+MBWM.US,D,20210825,000000,29.9197,30.1976,29.8292,29.8663,25370.312626815,0
+MBWM.US,D,20210826,000000,30.0092,30.048,29.5824,29.6214,31397.536706946,0
+MBWM.US,D,20210827,000000,29.6311,30.6709,29.5639,30.5767,52544.265371839,0
+MBWM.US,D,20210830,000000,30.3687,30.3687,29.8011,29.9051,26698.606632867,0
+MBWM.US,D,20210831,000000,29.8954,30.0888,29.3278,29.5173,61361.832863599,0
+MBWM.US,D,20210901,000000,29.461,29.8857,28.4287,29.6117,63670.656836937,0
+MBWM.US,D,20210902,000000,29.7545,29.9935,29.4493,29.9362,47223.887133813,0
+MBWM.US,D,20210903,000000,29.8497,29.8497,29.3628,29.5066,28812.970833049,0
+MBWM.US,D,20210907,000000,29.5639,29.7262,29.2773,29.4016,42497.177092139,0
+MBWM.US,D,20210908,000000,29.2773,29.3249,28.6086,28.8477,60022.221092972,0
+MBWM.US,D,20210909,000000,28.7038,29.0381,28.6378,28.6378,54053.643611093,0
+MBWM.US,D,20210910,000000,29.0187,29.0187,28.2985,28.5609,50163.419260295,0
+MBWM.US,D,20210913,000000,28.8943,28.9992,28.4463,28.9721,59287.595283274,0
+MBWM.US,D,20210914,000000,29.1334,29.1334,28.1692,28.3121,49510.075578,0
+MBWM.US,D,20210915,000000,28.5609,29.115,28.1508,28.6562,55618.581785535,0
+MBWM.US,D,20210916,000000,28.6756,28.6756,28.1314,28.1877,41801.64901461,0
+MBWM.US,D,20210917,000000,28.3608,29.0867,28.0925,29.0867,258505.97399879,0
+MBWM.US,D,20210920,000000,28.7135,28.7941,27.8068,27.9875,74077.855807666,0
+MBWM.US,D,20210921,000000,28.073,28.284,27.8019,27.9972,28978.621750922,0
+MBWM.US,D,20210922,000000,27.8631,28.7807,27.8631,28.5134,41554.715969333,0
+MBWM.US,D,20210923,000000,28.7329,29.6117,28.7329,29.3249,30984.952743796,0
+MBWM.US,D,20210924,000000,29.2199,30.0032,29.2112,29.8691,45690.844477719,0
+MBWM.US,D,20210927,000000,29.9362,31.5029,29.9362,31.1686,43021.909813352,0
+MBWM.US,D,20210928,000000,31.2444,31.3883,30.6622,30.7575,41582.495936926,0
+MBWM.US,D,20210929,000000,30.8819,31.1686,30.6913,31.1112,29122.666027334,0
+MBWM.US,D,20210930,000000,31.2736,31.2736,30.5475,30.5952,37206.636597083,0
+MBWM.US,D,20211001,000000,30.6913,31.7023,30.6913,31.3125,40133.822071302,0
+MBWM.US,D,20211004,000000,31.1686,31.7994,31.1686,31.4835,49271.373634233,0
+MBWM.US,D,20211005,000000,31.7032,32.1619,31.4272,32.0093,32214.473531737,0
+MBWM.US,D,20211006,000000,31.6555,32.0287,31.2834,31.8567,41642.171422868,0
+MBWM.US,D,20211007,000000,32.2387,32.4681,32.0376,32.3145,27927.098533119,0
+MBWM.US,D,20211008,000000,32.1435,32.3727,31.9705,32.3339,21670.432498417,0
+MBWM.US,D,20211011,000000,32.3242,32.544,31.9996,32.019,25791.127691474,0
+MBWM.US,D,20211012,000000,31.9519,32.1289,31.7702,32.1241,23075.893081118,0
+MBWM.US,D,20211013,000000,31.9228,32.7538,31.4369,32.1803,120055.75995052,0
+MBWM.US,D,20211014,000000,32.6109,32.7732,32.3048,32.7635,33333.903336992,0
+MBWM.US,D,20211015,000000,33.2223,33.2223,32.2484,32.3048,74790.874975902,0
+MBWM.US,D,20211018,000000,32.2582,32.5731,32.1619,32.1619,28340.711383957,0
+MBWM.US,D,20211019,000000,32.7441,33.0794,32.2951,33.0697,25789.069916097,0
+MBWM.US,D,20211020,000000,33.1941,34.0435,32.716,34.0435,40299.472989176,0
+MBWM.US,D,20211021,000000,34.1203,34.1534,33.6801,33.9862,31673.278607506,0
+MBWM.US,D,20211022,000000,33.9862,34.1777,33.7899,33.9775,25701.614462561,0
+MBWM.US,D,20211025,000000,34.0533,34.1009,33.3457,33.6042,36683.961651248,0
+MBWM.US,D,20211026,000000,33.6704,33.7675,33.0882,33.4798,34736.277256626,0
+MBWM.US,D,20211027,000000,33.2028,33.2028,32.2193,32.4681,32786.535086628,0
+MBWM.US,D,20211028,000000,32.8024,33.0026,32.2669,32.955,34187.880118575,0
+MBWM.US,D,20211029,000000,33.2126,33.2126,32.6877,32.8306,20631.255932877,0
+MBWM.US,D,20211101,000000,33.0979,33.9386,32.4972,33.9386,24679.928987728,0
+MBWM.US,D,20211102,000000,34.0338,34.4974,33.4235,33.6995,23793.027800109,0
+MBWM.US,D,20211103,000000,33.4992,34.999,33.4992,34.5402,46896.700848821,0
+MBWM.US,D,20211104,000000,34.7219,34.7219,33.8434,34.3303,20023.183308883,0
+MBWM.US,D,20211105,000000,34.8454,35.658,34.6938,35.1992,38358.990808375,0
+MBWM.US,D,20211108,000000,35.486,35.486,34.6841,35.133,31761.76294873,0
+MBWM.US,D,20211109,000000,34.8182,34.9893,34.4449,34.894,18144.434389402,0
+MBWM.US,D,20211110,000000,34.894,35.3431,34.8084,35.1039,33380.203282982,0
+MBWM.US,D,20211111,000000,35.3712,35.5909,34.894,35.3906,21105.573157347,0
+MBWM.US,D,20211112,000000,35.5724,35.5724,34.6403,34.96,19956.305609121,0
+MBWM.US,D,20211115,000000,35.2283,35.2283,34.6452,34.9795,23458.639301297,0
+MBWM.US,D,20211116,000000,34.8745,35.3528,34.6072,34.8842,57595.075035439,0
+MBWM.US,D,20211117,000000,34.8454,34.965,34.3876,34.9135,26764.455444941,0
+MBWM.US,D,20211118,000000,35.133,35.133,34.6209,34.8842,27814.949775056,0
+MBWM.US,D,20211119,000000,34.474,34.6724,34.1485,34.2729,28827.375260691,0
+MBWM.US,D,20211122,000000,34.5985,35.412,34.3303,34.7696,68932.38847671,0
+MBWM.US,D,20211123,000000,34.9795,35.133,34.8648,34.9893,32521.082062956,0
+MBWM.US,D,20211124,000000,34.7404,34.96,34.6607,34.7987,19352.348535882,0
+MBWM.US,D,20211126,000000,33.7762,33.7762,32.057,32.6294,41603.073690699,0
+MBWM.US,D,20211129,000000,33.5848,33.6431,32.3826,32.6585,33746.487300142,0
+MBWM.US,D,20211130,000000,32.1045,32.5049,31.5982,32.0754,64512.286966255,0
+MBWM.US,D,20211201,000000,32.8306,33.1173,31.8081,31.8081,65958.903056501,0
+MBWM.US,D,20211202,000000,32.5555,33.1193,31.3747,32.8209,52546.323147216,0
+MBWM.US,D,20211203,000000,32.8413,32.8588,31.8178,32.1172,32052.938164619,0
+MBWM.US,D,20211206,000000,32.4837,32.9842,32.3096,32.6469,45418.189240226,0
+MBWM.US,D,20211207,000000,33.1679,33.1679,32.1989,32.2902,30410.833413527,0
+MBWM.US,D,20211208,000000,32.2134,32.2134,31.7314,31.9724,27476.445725488,0
+MBWM.US,D,20211209,000000,31.7702,32.1366,31.4038,32.0113,28933.350692621,0
+MBWM.US,D,20211210,000000,31.8957,32.4544,31.4038,32.2902,42852.143344725,0
+MBWM.US,D,20211213,000000,32.4544,32.4837,31.9529,32.1269,65294.241609632,0
+MBWM.US,D,20211214,000000,32.194,33.0726,31.9151,32.5701,50273.510242981,0
+MBWM.US,D,20211215,000000,32.888,33.9677,32.4837,33.2057,75126.292362403,0
+MBWM.US,D,20211216,000000,33.784,33.8384,32.7334,33.5343,67371.565853023,0
+MBWM.US,D,20211217,000000,33.5051,34.4499,33.2836,33.5915,193914.4626805,0
+MBWM.US,D,20211220,000000,33.2447,33.2544,32.3864,32.6469,73792.853917908,0
+MBWM.US,D,20211221,000000,33.0424,33.891,33.0424,33.4954,46718.703278683,0
+MBWM.US,D,20211222,000000,33.2836,33.8327,33.2836,33.7267,21048.984334471,0
+MBWM.US,D,20211223,000000,34.0348,34.2565,33.5868,33.7938,31954.164946507,0
+MBWM.US,D,20211227,000000,33.891,34.064,33.4663,34.0251,17155.673320607,0
+MBWM.US,D,20211228,000000,34.0542,34.2662,33.7753,34.0445,24963.901989797,0
+MBWM.US,D,20211229,000000,34.1796,34.2953,33.6684,34.0251,20646.689248207,0
+MBWM.US,D,20211230,000000,34.0542,34.1407,33.6208,33.6976,13248.986766789,0
+MBWM.US,D,20211231,000000,33.65,33.9289,33.4235,33.7656,22392.711655852,0
+MBWM.US,D,20220103,000000,33.8424,34.6714,33.785,33.9677,27453.810196338,0
+MBWM.US,D,20220104,000000,34.2662,35.0427,34.2662,34.7103,25637.823425865,0
+MBWM.US,D,20220105,000000,34.9028,35.2983,34.8638,34.9795,34468.766457577,0
+MBWM.US,D,20220106,000000,35.3314,36.2373,35.0573,36.069,37314.669804392,0
+MBWM.US,D,20220107,000000,36.1945,36.3782,35.8854,36.136,27478.503500865,0
+MBWM.US,D,20220110,000000,36.0593,36.2868,35.6356,35.9631,30479.768888668,0
+MBWM.US,D,20220111,000000,36.136,36.136,35.6162,36.0108,32852.383898702,0
+MBWM.US,D,20220112,000000,36.0788,36.3344,35.8572,35.9048,39512.373907356,0
+MBWM.US,D,20220113,000000,36.1458,36.5219,36.1226,36.2809,36912.374718128,0
+MBWM.US,D,20220114,000000,35.8854,36.5803,35.6501,36.3392,43358.356087542,0
+MBWM.US,D,20220118,000000,36.589,37.4473,35.7658,37.245,45846.206518706,0
+MBWM.US,D,20220119,000000,38.5659,38.5659,37.2839,37.5532,57186.606623043,0
+MBWM.US,D,20220120,000000,36.9175,37.7699,36.5706,36.7436,56048.656839393,0
+MBWM.US,D,20220121,000000,36.2809,37.5055,36.2809,36.8495,140679.81366958,0
+MBWM.US,D,20220124,000000,36.4831,37.3705,36.4733,37.2062,75938.084748751,0
+MBWM.US,D,20220125,000000,36.9847,38.0838,36.3869,37.8137,64091.471901596,0
+MBWM.US,D,20220126,000000,38.074,38.3822,36.4257,37.1099,75835.195979885,0
+MBWM.US,D,20220127,000000,37.0429,37.802,36.6182,37.0429,80093.762123222,0
+MBWM.US,D,20220128,000000,37.1295,37.3219,36.4646,37.1392,92420.865520978,0
+MBWM.US,D,20220131,000000,36.8398,37.1295,36.0011,37.0808,55670.026169968,0
+MBWM.US,D,20220201,000000,36.8495,37.1674,36.2615,36.6571,42891.241076893,0
+MBWM.US,D,20220202,000000,36.5706,36.8786,35.8951,36.7824,42589.776984118,0
+MBWM.US,D,20220203,000000,36.8592,37.418,36.4831,36.7533,26106.996211891,0
+MBWM.US,D,20220204,000000,36.8592,36.9944,36.4257,36.7144,52421.827736889,0
+MBWM.US,D,20220207,000000,36.7339,37.1818,35.7989,37.0138,36248.742158947,0
+MBWM.US,D,20220208,000000,37.1489,37.7048,37.1489,37.5726,26417.720293864,0
+MBWM.US,D,20220209,000000,37.6397,37.6397,36.4831,36.5803,38618.270505916,0
+MBWM.US,D,20220210,000000,36.5803,37.2878,36.1555,36.4646,44493.219208127,0
+MBWM.US,D,20220211,000000,36.3295,36.9847,36.2906,36.416,28126.702744717,0
+MBWM.US,D,20220214,000000,36.4646,36.7436,35.9436,36.3197,41176.085299908,0
+MBWM.US,D,20220215,000000,36.6668,36.8786,36.5842,36.7047,19562.241624367,0
+MBWM.US,D,20220216,000000,36.7144,36.936,36.31,36.5803,39661.562622211,0
+MBWM.US,D,20220217,000000,36.349,36.4063,35.8572,36.242,37357.883087316,0
+MBWM.US,D,20220218,000000,36.0788,36.6084,35.9242,36.2906,38207.744318143,0
+MBWM.US,D,20220222,000000,36.1458,36.5365,35.9048,36.0108,102487.50266676,0
+MBWM.US,D,20220223,000000,36.31,36.5268,35.4227,35.5967,41321.158464008,0
+MBWM.US,D,20220224,000000,34.999,35.0087,33.9969,34.9416,50309.521312084,0
+MBWM.US,D,20220225,000000,35.1243,36.136,34.9416,35.9533,30773.001879934,0
+MBWM.US,D,20220228,000000,35.4907,36.136,35.0661,35.5384,42839.79669246,0
+MBWM.US,D,20220301,000000,35.4422,35.4422,33.6645,34.2953,56579.562886738,0
+MBWM.US,D,20220302,000000,35.0184,36.3966,35.0184,36.1751,64896.062074123,0
+MBWM.US,D,20220303,000000,36.5443,36.5929,36.1848,36.4666,26848.82423541,0
+MBWM.US,D,20220304,000000,35.8251,35.9612,35.3586,35.6794,21498.608254412,0
+MBWM.US,D,20220307,000000,35.5724,36.0098,34.9406,35.0962,72495.426542517,0
+MBWM.US,D,20220308,000000,35.1641,35.5529,34.7657,34.7657,39348.78076486,0
+MBWM.US,D,20220309,000000,35.4266,35.5044,34.7657,34.9406,81445.720546113,0
+MBWM.US,D,20220310,000000,34.7171,35.4363,34.7171,35.3585,29364.454634167,0
+MBWM.US,D,20220311,000000,35.5626,35.9223,35.3829,35.4558,20548.944917785,0
+MBWM.US,D,20220314,000000,35.8348,37.9294,35.8348,37.2343,157197.57662322,0
+MBWM.US,D,20220315,000000,37.1858,37.2927,36.6998,36.8651,58993.333404318,0
+MBWM.US,D,20220316,000000,37.3899,37.6663,36.7095,36.9526,72068.438151726,0
+MBWM.US,D,20220317,000000,36.7484,36.9428,36.0681,36.2236,50258.076927651,0
+MBWM.US,D,20220318,000000,36.1654,36.2625,35.1641,35.932,239505.50505242,0
+MBWM.US,D,20220321,000000,35.9612,36.3889,35.7473,35.9417,43658.791292629,0
+MBWM.US,D,20220322,000000,36.1654,36.8261,35.7765,35.9904,37832.200311785,0
+MBWM.US,D,20220323,000000,35.5335,35.621,35.0865,35.1059,39164.609868591,0
+MBWM.US,D,20220324,000000,35.1933,35.4994,34.9893,35.4168,30850.168456583,0
+MBWM.US,D,20220325,000000,35.4947,36.3499,35.4947,36.2819,27941.502960759,0
+MBWM.US,D,20220328,000000,36.0583,36.0583,35.2565,35.4266,62915.453273465,0
+MBWM.US,D,20220329,000000,35.9126,36.1263,35.5626,35.8542,34546.961921914,0
+MBWM.US,D,20220330,000000,35.6696,35.864,34.5713,34.6684,53403.386591865,0
+MBWM.US,D,20220331,000000,34.7171,35.1014,34.202,34.4255,74291.864446905,0
+MBWM.US,D,20220401,000000,34.7268,34.8726,34.1145,34.3284,40759.385786003,0
+MBWM.US,D,20220404,000000,34.2117,34.2117,33.3564,33.823,44986.056410992,0
+MBWM.US,D,20220405,000000,33.9687,34.1243,33.3856,33.5022,27411.625801103,0
+MBWM.US,D,20220406,000000,33.4925,33.9104,33.1329,33.3272,60383.36067169,0
+MBWM.US,D,20220407,000000,33.201,33.201,32.608,33.0551,43102.163053067,0
+MBWM.US,D,20220408,000000,33.1523,33.2981,32.7247,32.7732,32261.802365415,0
+MBWM.US,D,20220411,000000,32.8899,33.5119,32.5788,32.7538,63124.317474261,0
+MBWM.US,D,20220412,000000,32.851,33.0454,32.5303,32.7344,30492.115540931,0
+MBWM.US,D,20220413,000000,32.6177,33.4245,32.608,33.3369,50523.529951324,0
+MBWM.US,D,20220414,000000,33.4051,33.6092,33.0454,33.3661,49630.455437572,0
+MBWM.US,D,20220418,000000,32.9773,33.6771,32.9773,33.648,36897.970290487,0
+MBWM.US,D,20220419,000000,33.6189,34.3381,33.0551,34.1145,47267.100416736,0
+MBWM.US,D,20220420,000000,34.2699,35.0281,32.6955,34.1534,46042.724067239,0
+MBWM.US,D,20220421,000000,34.1631,34.4061,33.1717,33.1717,51269.473525598,0
+MBWM.US,D,20220422,000000,32.987,33.4051,32.7538,32.7538,31256.579093601,0
+MBWM.US,D,20220425,000000,32.5012,32.5012,31.8208,32.2679,34173.475690933,0
+MBWM.US,D,20220426,000000,31.918,32.8413,31.121,31.3056,34330.895507297,0
+MBWM.US,D,20220427,000000,31.3931,31.6361,30.6156,30.8295,29791.443024958,0
+MBWM.US,D,20220428,000000,31.053,31.2182,30.6156,31.1307,29762.634169676,0
+MBWM.US,D,20220429,000000,31.1015,31.1015,30.3629,30.5183,49974.103925583,0
+MBWM.US,D,20220502,000000,30.6254,30.8855,30.0129,30.4213,49392.782381494,0
+MBWM.US,D,20220503,000000,30.3338,30.7613,30.1394,30.6448,24538.971374383,0
+MBWM.US,D,20220504,000000,30.7516,31.3348,30.3823,31.1015,20035.529961148,0
+MBWM.US,D,20220505,000000,30.7322,30.7322,29.7506,30.0713,29770.865271185,0
+MBWM.US,D,20220506,000000,29.9935,30.3903,29.5756,30.0325,43567.220288339,0
+MBWM.US,D,20220509,000000,29.6144,30.4989,29.6047,30.1782,38022.544534185,0
+MBWM.US,D,20220510,000000,30.1782,31.3834,29.5661,29.8575,36859.901446007,0
+MBWM.US,D,20220511,000000,29.9547,30.6059,29.9547,30.2463,35716.807223913,0
+MBWM.US,D,20220512,000000,30.081,30.5086,29.9158,30.4407,44585.819100106,0
+MBWM.US,D,20220513,000000,30.5281,30.7613,30.0032,30.1394,50454.594476185,0
+MBWM.US,D,20220516,000000,30.1394,30.4213,29.8867,30.3045,25990.731903073,0
+MBWM.US,D,20220517,000000,30.6739,31.6049,30.6448,30.9071,26149.180607126,0
+MBWM.US,D,20220518,000000,30.5572,30.9655,30.0422,30.2754,36434.970830593,0
+MBWM.US,D,20220519,000000,30.2366,30.2366,29.4882,29.5562,42611.38362558,0
+MBWM.US,D,20220520,000000,29.7894,29.9547,29.2549,29.9547,26528.840164239,0
+MBWM.US,D,20220523,000000,30.2171,30.7127,30.1588,30.256,105043.25968537,0
+MBWM.US,D,20220524,000000,29.9158,30.567,29.8964,30.5183,32780.361760497,0
+MBWM.US,D,20220525,000000,30.1879,30.878,30.1879,30.5378,27787.169807461,0
+MBWM.US,D,20220526,000000,30.9266,31.4417,30.9266,31.1696,30602.206523618,0
+MBWM.US,D,20220527,000000,31.4126,31.5778,31.2084,31.4708,32636.317484085,0
+MBWM.US,D,20220531,000000,31.1696,32.229,31.0773,32.1221,66013.434104001,0
+MBWM.US,D,20220601,000000,32.0152,32.3213,31.3737,31.7916,54609.242962966,0
+MBWM.US,D,20220602,000000,31.8603,32.0074,30.3475,31.8211,36818.351181529,0
+MBWM.US,D,20220603,000000,31.7818,32.0147,31.5659,31.8603,32978.244135497,0
+MBWM.US,D,20220606,000000,32.3656,32.4098,31.8701,32.3018,36056.036937783,0
+MBWM.US,D,20220607,000000,31.8113,32.4883,31.6934,32.0958,47026.02426355,0
+MBWM.US,D,20220608,000000,32.0566,32.1154,31.1833,31.6934,29795.480254191,0
+MBWM.US,D,20220609,000000,31.4875,31.664,31.0851,31.1931,29941.21680079,0
+MBWM.US,D,20220610,000000,30.9428,30.9674,30.4865,30.7711,87638.621340084,0
+MBWM.US,D,20220613,000000,30.3198,32.9036,30.3198,30.3983,62893.982519049,0
+MBWM.US,D,20220614,000000,30.3394,30.7809,30.2167,30.5651,41505.360816534,0
+MBWM.US,D,20220615,000000,30.987,31.8308,30.8693,31.0262,41168.02657231,0
+MBWM.US,D,20220616,000000,30.624,30.624,30.1235,30.4375,33570.362552096,0
+MBWM.US,D,20220617,000000,30.4767,31.036,30.4767,30.6534,63637.952302383,0
+MBWM.US,D,20220621,000000,31.0459,31.7426,31.0459,31.664,36795.93017436,0
+MBWM.US,D,20220622,000000,31.458,31.7818,29.947,31.5169,23710.215081193,0
+MBWM.US,D,20220623,000000,31.409,31.6248,30.8202,30.8889,22013.352493177,0
+MBWM.US,D,20220624,000000,31.6199,31.6346,31.0949,31.4286,82092.47947583,0
+MBWM.US,D,20220627,000000,31.5855,31.8701,31.1735,31.4973,23953.788749983,0
+MBWM.US,D,20220628,000000,31.7132,31.9241,31.4384,31.5169,20004.634078175,0
+MBWM.US,D,20220629,000000,31.6444,31.7426,31.0655,31.0851,19972.021704111,0
+MBWM.US,D,20220630,000000,30.7417,31.35,30.673,31.35,24058.759829002,0
+MBWM.US,D,20220701,000000,31.3697,32.2135,30.6442,32.037,28600.032917409,0
+MBWM.US,D,20220705,000000,31.615,31.6307,30.8005,31.615,28149.574500651,0
+MBWM.US,D,20220706,000000,31.4482,31.8701,31.2127,31.5954,23390.20616069,0
+MBWM.US,D,20220707,000000,31.8897,32.086,31.3635,31.6248,26730.936228868,0
+MBWM.US,D,20220708,000000,31.3342,31.6017,31.2863,31.3795,17717.691346939,0
+MBWM.US,D,20220711,000000,31.2814,31.4758,31.0262,31.144,19081.296237489,0
+MBWM.US,D,20220712,000000,31.2519,31.6444,31.2421,31.4286,15629.480270156,0
+MBWM.US,D,20220713,000000,31.1047,31.2323,30.6436,30.7613,25014.710043752,0
+MBWM.US,D,20220714,000000,30.4767,30.7318,30.0647,30.2806,18294.522713196,0
+MBWM.US,D,20220715,000000,30.6142,31.2618,30.6142,31.2421,30497.665433256,0
+MBWM.US,D,20220718,000000,31.5757,32.3804,31.3108,31.458,49041.876635379,0
+MBWM.US,D,20220719,000000,31.3402,33.0966,31.3402,32.8611,109856.82030785,0
+MBWM.US,D,20220720,000000,32.8807,33.0672,32.3215,33.028,39150.135927102,0
+MBWM.US,D,20220721,000000,32.7924,33.2242,32.6257,33.1162,32164.973057276,0
+MBWM.US,D,20220722,000000,32.9887,33.2341,32.5471,32.9299,34319.428018877,0
+MBWM.US,D,20220725,000000,33.1555,33.4499,33.1555,33.3714,22193.739687219,0
+MBWM.US,D,20220726,000000,33.5677,34.0632,33.5579,33.9797,35941.89362856,0
+MBWM.US,D,20220727,000000,34.0876,34.3918,33.9994,34.2937,26548.510761448,0
+MBWM.US,D,20220728,000000,34.6568,34.9561,34.4606,34.6666,22665.599974457,0
+MBWM.US,D,20220729,000000,34.6862,34.9511,34.6371,34.7746,37010.968015844,0
+MBWM.US,D,20220801,000000,34.8138,38.2971,34.4114,35.0493,25072.800835053,0
+MBWM.US,D,20220802,000000,35.01,35.01,34.3035,34.5685,32035.54269771,0
+MBWM.US,D,20220803,000000,34.7942,34.7942,34.3722,34.7157,13642.163725633,0
+MBWM.US,D,20220804,000000,34.5979,35.0395,33.8767,34.127,16670.018830134,0
+MBWM.US,D,20220805,000000,33.862,34.1368,33.7736,33.9699,29283.873636063,0
+MBWM.US,D,20220808,000000,33.9209,34.2545,33.6167,33.7933,24213.668605806,0
+MBWM.US,D,20220809,000000,33.6756,34.0043,33.5382,33.9209,26270.286445215,0
+MBWM.US,D,20220810,000000,34.2839,34.9904,33.2929,34.6469,38208.453626005,0
+MBWM.US,D,20220811,000000,34.9609,35.0199,34.3428,35.0002,20588.599401258,0
+MBWM.US,D,20220812,000000,35.0199,35.5987,34.6273,35.4614,28935.328888254,0
+MBWM.US,D,20220815,000000,35.2259,35.5693,35.1278,35.5202,25994.10040236,0
+MBWM.US,D,20220816,000000,35.6085,36.1678,35.6085,35.8833,24627.438101742,0
+MBWM.US,D,20220817,000000,35.7263,35.8244,35.1082,35.6773,23451.35436206,0
+MBWM.US,D,20220818,000000,35.7165,36.0697,35.5742,35.9226,19880.299402056,0
+MBWM.US,D,20220819,000000,35.6479,35.9617,35.1278,35.481,16593.583578422,0
+MBWM.US,D,20220822,000000,35.2161,35.2161,33.5758,34.9805,56081.053749748,0
+MBWM.US,D,20220823,000000,35.1082,35.167,34.5881,34.6077,26844.060401402,0
+MBWM.US,D,20220824,000000,34.7942,35.8636,34.1858,34.2251,27626.757378938,0
+MBWM.US,D,20220825,000000,34.2054,34.6764,34.2054,34.6764,23539.000117357,0
+MBWM.US,D,20220826,000000,34.5783,34.7549,33.7148,33.8718,49287.488577548,0
+MBWM.US,D,20220829,000000,33.8031,33.8031,33.2045,33.2537,20956.507746167,0
+MBWM.US,D,20220830,000000,33.2831,33.8915,32.5864,32.9201,25146.178676697,0
+MBWM.US,D,20220831,000000,32.9201,32.9201,32.4588,32.4588,36686.882548583,0
+MBWM.US,D,20220901,000000,32.5183,32.6867,32.1913,32.657,35141.043200609,0
+MBWM.US,D,20220902,000000,32.7264,33.192,32.5678,32.6768,27600.726877105,0
+MBWM.US,D,20220906,000000,32.657,32.657,31.7256,31.9337,20273.368222489,0
+MBWM.US,D,20220907,000000,31.6959,32.2409,31.5176,32.2409,23342.582777405,0
+MBWM.US,D,20220908,000000,31.9139,32.439,31.4383,32.1814,18981.492316441,0
+MBWM.US,D,20220909,000000,31.4737,32.4886,31.4737,32.2012,23866.398086185,0
+MBWM.US,D,20220912,000000,32.1418,34.1092,32.122,32.3994,23466.723977752,0
+MBWM.US,D,20220913,000000,31.9833,32.8948,31.3888,31.5869,29781.776746613,0
+MBWM.US,D,20220914,000000,31.6662,32.6075,31.2699,31.4581,29602.125253428,0
+MBWM.US,D,20220915,000000,31.3293,32.2805,31.1213,31.8049,27305.008407986,0
+MBWM.US,D,20220916,000000,31.3987,31.904,30.8686,31.904,55668.749492101,0
+MBWM.US,D,20220919,000000,31.5077,32.1814,31.4383,32.1418,33060.921136261,0
+MBWM.US,D,20220920,000000,32.0526,32.1616,31.7058,31.9932,19162.153087678,0
+MBWM.US,D,20220921,000000,32.2111,32.3003,31.4185,31.468,71302.466511385,0
+MBWM.US,D,20220922,000000,31.468,32.3003,30.6259,31.0915,30306.601333445,0
+MBWM.US,D,20220923,000000,30.7249,30.7249,29.9026,30.4277,39011.624528495,0
+MBWM.US,D,20220926,000000,30.2394,31.0222,30.1701,30.3583,22510.937662886,0
+MBWM.US,D,20220927,000000,30.4079,30.4574,29.6648,29.8827,25854.675847837,0
+MBWM.US,D,20220928,000000,29.8035,30.3682,29.6945,30.0413,29887.750942031,0
+MBWM.US,D,20220929,000000,30.0016,30.0016,28.991,29.3081,30213.747752698,0
+MBWM.US,D,20220930,000000,29.3774,30.0264,29.1099,29.4369,41188.637285796,0
+MBWM.US,D,20221003,000000,29.9125,30.5466,29.9125,30.497,46722.508842719,0
+MBWM.US,D,20221004,000000,30.715,31.8049,30.6457,31.7653,45831.316323156,0
+MBWM.US,D,20221005,000000,31.2699,31.4879,31.0816,31.4779,21496.613221028,0
+MBWM.US,D,20221006,000000,30.6457,31.0618,30.0026,30.9033,29926.103507992,0
+MBWM.US,D,20221007,000000,30.8636,30.8636,30.0413,30.1205,34520.337198875,0
+MBWM.US,D,20221010,000000,30.0413,30.507,29.9323,30.4178,25071.476079796,0
+MBWM.US,D,20221011,000000,30.507,30.6853,30.1899,30.507,17128.457813704,0
+MBWM.US,D,20221012,000000,30.4673,30.52,30.1205,30.2989,24667.764859156,0
+MBWM.US,D,20221013,000000,29.8927,31.9288,29.744,31.7851,54652.40649414,0
+MBWM.US,D,20221014,000000,32.5877,32.5877,31.4284,31.8545,25662.913018033,0
+MBWM.US,D,20221017,000000,32.3697,32.5976,31.8445,32.4093,33031.652072765,0
+MBWM.US,D,20221018,000000,32.7363,33.3292,31.8545,31.8545,32418.011017392,0
+MBWM.US,D,20221019,000000,32.1022,34.0838,32.0229,33.202,37012.244708275,0
+MBWM.US,D,20221020,000000,33.0533,33.2416,31.6068,31.8743,28730.109016846,0
+MBWM.US,D,20221021,000000,32.1121,32.5084,31.26,32.3895,43851.112785917,0
+MBWM.US,D,20221024,000000,32.6669,33.0335,32.4985,32.9344,28832.046100057,0
+MBWM.US,D,20221025,000000,32.5579,33.301,32.5579,32.9741,27893.417512069,0
+MBWM.US,D,20221026,000000,33.202,33.301,32.3994,32.8453,37796.453754368,0
+MBWM.US,D,20221027,000000,33.2218,33.7865,32.5085,33.2614,42012.208175902,0
+MBWM.US,D,20221028,000000,33.3208,34.4702,33.192,34.2918,51470.152797445,0
+MBWM.US,D,20221031,000000,34.0937,34.8566,34.0838,34.6287,34921.02058536,0
+MBWM.US,D,20221101,000000,34.6089,34.9309,34.4603,34.4801,24368.00927783,0
+MBWM.US,D,20221102,000000,34.2819,34.7179,33.7667,33.8361,33628.13540126,0
+MBWM.US,D,20221103,000000,33.4794,33.9351,32.7957,33.8658,20506.511452409,0
+MBWM.US,D,20221104,000000,34.0739,34.926,33.9054,34.817,24425.538126772,0
+MBWM.US,D,20221107,000000,34.8467,35.3126,34.708,34.926,22439.278921223,0
+MBWM.US,D,20221108,000000,34.9557,35.243,34.7773,35.0845,21387.611191456,0
+MBWM.US,D,20221109,000000,35.0151,35.0151,34.2819,34.5197,20764.886633618,0
+MBWM.US,D,20221110,000000,35.1637,35.8969,34.6783,35.6492,40199.544795228,0
+MBWM.US,D,20221111,000000,35.5601,36.0258,34.6287,34.7575,23248.719918606,0
+MBWM.US,D,20221114,000000,34.8071,34.9458,34.2225,34.4801,19156.097419368,0
+MBWM.US,D,20221115,000000,34.6783,35.1241,34.3017,34.7179,22183.931574168,0
+MBWM.US,D,20221116,000000,34.49,34.9755,34.4306,34.6783,19502.279791067,0
+MBWM.US,D,20221117,000000,34.163,34.6089,34.163,34.5792,27314.091910451,0
+MBWM.US,D,20221118,000000,34.8863,35.1737,34.5494,34.7972,28025.632936829,0
+MBWM.US,D,20221121,000000,34.7377,35.0746,34.7377,35.0349,16264.515801534,0
+MBWM.US,D,20221122,000000,35.2628,35.2628,34.5296,34.7476,63912.53261757,0
+MBWM.US,D,20221123,000000,34.8863,34.8863,34.2819,34.3909,11492.649173569,0
+MBWM.US,D,20221125,000000,34.5296,34.8576,34.4206,34.6783,12582.669469297,0
+MBWM.US,D,20221128,000000,34.6287,34.6287,33.8658,34.0045,23295.14670898,0
+MBWM.US,D,20221129,000000,34.1135,34.9061,33.4992,34.2324,22003.270802932,0
+MBWM.US,D,20221130,000000,34.0739,34.5049,33.5289,34.49,39133.747172738,0
+MBWM.US,D,20221201,000000,34.68,35.12,34.29,34.7,16996,0
+MBWM.US,D,20221202,000000,34.42,34.77,33.95,34.46,22734,0
+MBWM.US,D,20221205,000000,34.14,34.18,33.05,33.38,29591,0
+MBWM.US,D,20221206,000000,33.37,33.55,32.99,33.34,44538,0
+MBWM.US,D,20221207,000000,33.43,33.485,32.4501,32.96,28740,0
+MBWM.US,D,20221208,000000,33.16,33.39,32.61,32.75,31065,0
+MBWM.US,D,20221209,000000,32.58,32.96,32.44,32.77,36435,0
+MBWM.US,D,20221212,000000,33.06,33.06,32.51,32.91,43914,0
+MBWM.US,D,20221213,000000,33.03,33.43,32.24,32.71,54648,0
+MBWM.US,D,20221214,000000,32.83,33.3,32.5,33.08,55009,0
+MBWM.US,D,20221215,000000,32.66,32.8,32,32.1,31997,0
+MBWM.US,D,20221216,000000,32.07,33.21,31.72,32.79,126795,0
+MBWM.US,D,20221219,000000,33.04,33.47,32.49,32.97,63295,0
+MBWM.US,D,20221220,000000,32.95,33.4199,32.68,32.84,75313,0
+MBWM.US,D,20221221,000000,33.23,33.73,33.23,33.51,69571,0
+MBWM.US,D,20221222,000000,33.3,34.3324,32.86,33.25,20010,0
+MBWM.US,D,20221223,000000,33.49,33.9,33.26,33.77,16264,0
+MBWM.US,D,20221227,000000,33.77,33.86,33.49,33.63,17931,0
+MBWM.US,D,20221228,000000,33.57,33.7499,33.26,33.26,17210,0
+MBWM.US,D,20221229,000000,33.26,33.9878,33.18,33.61,29590,0
+MBWM.US,D,20221230,000000,34.3599,34.3599,33.11,33.48,24137,0
+MBWM.US,D,20230103,000000,33.58,33.72,33.1213,33.65,23981,0
+MBWM.US,D,20230104,000000,33.75,34.17,33.43,33.51,24854,0
+MBWM.US,D,20230105,000000,33.28,33.53,32.96,33.38,19718,0
+MBWM.US,D,20230106,000000,33.68,34.32,33.68,34.22,22361,0
+MBWM.US,D,20230109,000000,34.23,34.23,33.59,33.75,34746,0
+MBWM.US,D,20230110,000000,33.59,34.26,33.41,34.03,22431,0
+MBWM.US,D,20230111,000000,34,34.18,33.79,34.13,20251,0
+MBWM.US,D,20230112,000000,34.37,34.91,34.0328,34.73,22727,0
+MBWM.US,D,20230113,000000,34.31,35.08,33.74,35.08,29863,0
+MBWM.US,D,20230117,000000,37,37,35.6842,36.59,81540,0
+MBWM.US,D,20230118,000000,34.82,35.1559,32.92,33.23,65719,0
+MBWM.US,D,20230119,000000,33.12,33.28,32.56,32.88,23102,0
+MBWM.US,D,20230120,000000,33.1,33.54,32.87,33.36,39763,0
+MBWM.US,D,20230123,000000,33.62,34.63,33.44,34.14,40751,0
+MBWM.US,D,20230124,000000,33.94,34.15,33.67,33.87,24967,0
+MBWM.US,D,20230125,000000,33.77,33.88,33.07,33.44,22769,0
+MBWM.US,D,20230126,000000,33.4,33.615,32.92,33.33,23662,0
+MBWM.US,D,20230127,000000,33.3,33.59,33.24,33.46,23223,0
+MBWM.US,D,20230130,000000,33.3,33.8,33.3,33.58,18021,0
+MBWM.US,D,20230131,000000,33.54,34.38,33.28,34.33,24511,0
+MBWM.US,D,20230201,000000,34.29,34.93,34.11,34.65,33761,0
+MBWM.US,D,20230202,000000,34.64,35.18,34.1,35.16,24186,0
+MBWM.US,D,20230203,000000,34.87,35.55,34.87,35.46,27408,0
+MBWM.US,D,20230206,000000,34.86,35.36,34.79,34.96,24359,0
+MBWM.US,D,20230207,000000,34.8283,35.42,34.8148,35.07,27838,0
+MBWM.US,D,20230208,000000,35.02,35.27,34.84,34.95,19649,0
+MBWM.US,D,20230209,000000,35.19,35.19,34.15,34.37,27287,0
+MBWM.US,D,20230210,000000,34.495,34.76,34.19,34.76,25504,0
+MBWM.US,D,20230213,000000,34.78,35.17,34.54,34.91,34753,0
+MBWM.US,D,20230214,000000,34.89,34.89,34.45,34.5,20709,0
+MBWM.US,D,20230215,000000,34.4,35.05,34.13,34.99,23496,0
+MBWM.US,D,20230216,000000,34.72,35.1299,34.5112,34.73,33239,0
+MBWM.US,D,20230217,000000,34.86,35.28,34.8,35.28,55401,0
+MBWM.US,D,20230221,000000,35.1,35.19,34.9,35.01,62330,0
+MBWM.US,D,20230222,000000,35.16,35.16,34.68,34.88,53193,0
+MBWM.US,D,20230223,000000,35,35.2,34.78,34.94,27908,0
+MBWM.US,D,20230224,000000,34.75,34.84,34.33,34.57,24390,0
+MBWM.US,D,20230227,000000,35.24,35.33,34.48,34.5,39325,0
+MBWM.US,D,20230228,000000,34.62,34.81,34.53,34.59,66424,0
+MBWM.US,D,20230301,000000,34.53,34.89,34.27,34.83,40521,0
+MBWM.US,D,20230302,000000,34.4,34.58,34.07,34.37,24487,0
+MBWM.US,D,20230303,000000,34.32,34.53,34.22,34.46,39208,0
+MBWM.US,D,20230306,000000,34.4,34.6,33.91,34.09,49471,0
+MBWM.US,D,20230307,000000,35.48,35.64,34.48,34.81,134094,0
+MBWM.US,D,20230308,000000,34.99,35.14,34.5,34.87,59751,0
+MBWM.US,D,20230309,000000,34.89,34.96,32.92,33.3,59010,0
+MBWM.US,D,20230310,000000,32.81,33.42,31.75,32.67,70022,0
+MBWM.US,D,20230313,000000,31.08,31.58,29.3887,30.16,118429,0
+MBWM.US,D,20230314,000000,31.22,32.43,30.28,30.55,86971,0
+MBWM.US,D,20230315,000000,29.9,31.62,29.64,31.41,113872,0
+MBWM.US,D,20230316,000000,31.01,32.865,30.72,32.61,70459,0
+MBWM.US,D,20230317,000000,32.31,32.31,30.135,30.29,112455,0
+MBWM.US,D,20230320,000000,30.71,31.3599,30.41,30.52,61454,0
+MBWM.US,D,20230321,000000,31.17,31.79,31,31.71,50966,0
+MBWM.US,D,20230322,000000,31.75,31.92,30.81,30.94,59121,0
+MBWM.US,D,20230323,000000,31.16,31.19,30.0922,30.21,39134,0
+MBWM.US,D,20230324,000000,30.04,31.12,29.42,31.04,44843,0
+MBWM.US,D,20230327,000000,31.21,31.68,31.04,31.115,37438,0
+MBWM.US,D,20230328,000000,30.95,31.13,30.1724,30.38,36804,0
+MBWM.US,D,20230329,000000,30.4,30.6099,29.97,30.54,32236,0
+MBWM.US,D,20230330,000000,30.68,30.7644,29.72,30.14,25845,0
+MBWM.US,D,20230331,000000,30.26,30.68,30.02,30.58,77807,0
+MBWM.US,D,20230403,000000,30.58,30.625,29.99,30.46,45522,0
+MBWM.US,D,20230404,000000,30.61,30.61,29.33,29.52,37977,0
+MBWM.US,D,20230405,000000,29.16,29.35,28.83,28.97,28562,0
+MBWM.US,D,20230406,000000,29.14,29.315,28.71,28.99,42973,0
+MBWM.US,D,20230410,000000,28.97,29.25,28.97,29.15,32202,0
+MBWM.US,D,20230411,000000,29.25,29.39,28.895,29,31377,0
+MBWM.US,D,20230412,000000,29.06,29.06,28.57,28.84,25260,0
+MBWM.US,D,20230413,000000,29.01,29.29,28.76,29.02,28686,0
+MBWM.US,D,20230414,000000,29.3,29.42,28.62,28.82,39356,0
+MBWM.US,D,20230417,000000,28.7,29.49,28.47,29.49,42029,0
+MBWM.US,D,20230418,000000,31.5,31.5,28.64,28.75,71315,0
+MBWM.US,D,20230419,000000,28.94,29.44,28.42,28.83,29299,0
+MBWM.US,D,20230420,000000,28.51,29.6,28.29,28.85,34544,0
+MBWM.US,D,20230421,000000,28.7,28.98,28.37,28.75,45860,0
+MBWM.US,D,20230424,000000,28.78,29.1043,28.38,28.41,19804,0
+MBWM.US,D,20230425,000000,28.01,28.52,27.41,27.51,40630,0
+MBWM.US,D,20230426,000000,27.38,27.8124,27.06,27.69,28417,0
+MBWM.US,D,20230427,000000,27.91,28.2599,27.34,27.94,36940,0
+MBWM.US,D,20230428,000000,27.98,28.77,27.89,28.06,37127,0
+MBWM.US,D,20230501,000000,28.12,28.2,27.42,27.8,36843,0
+MBWM.US,D,20230502,000000,27.81,27.81,26.175,26.24,37894,0
+MBWM.US,D,20230503,000000,26.43,26.75,25.58,25.67,48908,0
+MBWM.US,D,20230504,000000,25.33,27.86,24.01,24.6,48261,0
+MBWM.US,D,20230505,000000,25.16,25.5831,24.86,25.49,43791,0
+MBWM.US,D,20230508,000000,25.89,25.89,24.59,24.78,30988,0
+MBWM.US,D,20230509,000000,24.69,24.84,24.04,24.54,35365,0
+MBWM.US,D,20230510,000000,24.86,24.86,24.015,24.39,21623,0
+MBWM.US,D,20230511,000000,24.04,24.42,23.89,23.96,28020,0
+MBWM.US,D,20230512,000000,24.14,24.43,23.9,24.36,44041,0
+MBWM.US,D,20230515,000000,24.25,25.145,24.25,24.86,91772,0
+MBWM.US,D,20230516,000000,24.92,25.23,24.7429,24.8,24505,0
+MBWM.US,D,20230517,000000,25.16,26.4,24.7,26.24,40953,0
+MBWM.US,D,20230518,000000,26.26,26.94,25.78,26.49,30783,0
+MBWM.US,D,20230519,000000,26.95,26.95,25.655,25.84,30912,0
+MBWM.US,D,20230522,000000,26.25,27.04,25.87,26.87,37189,0
+MBWM.US,D,20230523,000000,27.03,27.99,26.81,27.32,33134,0
+MBWM.US,D,20230524,000000,27.23,27.23,26.83,26.87,21239,0
+MBWM.US,D,20230525,000000,26.91,26.91,26.1189,26.45,24304,0
+MBWM.US,D,20230526,000000,26.53,26.77,26.05,26.77,15951,0
+MBWM.US,D,20230530,000000,26.92,27.09,26.33,26.68,19982,0
+MBWM.US,D,20230531,000000,26.59,26.9,25.645,26.03,51830,0
+MBWM.US,D,20230601,000000,25.94,26.71,25.1188,26.47,22870,0
+MBWM.US,D,20230602,000000,26.94,28.57,26.42,28.57,40761,0
+MBWM.US,D,20230605,000000,28.66,28.66,27.25,27.48,33276,0
+MBWM.US,D,20230606,000000,27.39,29.9,27.39,29.57,52134,0
+MBWM.US,D,20230607,000000,29.9,31.48,28.56,31.27,51978,0
+MBWM.US,D,20230608,000000,31.25,31.4,29.6,30.27,34153,0
+MBWM.US,D,20230609,000000,30.31,30.4,29.6,29.84,19100,0
+MBWM.US,D,20230612,000000,30.08,30.5,29.54,29.83,24163,0
+MBWM.US,D,20230613,000000,29.96,30.49,29.96,30.34,40563,0
+MBWM.US,D,20230614,000000,30.59,31.5599,29.26,29.43,50024,0
+MBWM.US,D,20230615,000000,29.28,30.35,29.28,30.19,38347,0
+MBWM.US,D,20230616,000000,30.21,30.21,29.3,29.46,63235,0
+MBWM.US,D,20230620,000000,29.46,29.47,28.78,28.82,38106,0
+MBWM.US,D,20230621,000000,28.85,28.99,28.19,28.19,34777,0
+MBWM.US,D,20230622,000000,28.17,28.83,27,27.56,35671,0
+MBWM.US,D,20230623,000000,27.3,27.93,26.95,27.57,114049,0
+MBWM.US,D,20230626,000000,27.91,27.95,27.45,27.58,23870,0
+MBWM.US,D,20230627,000000,27.8,27.89,27.5101,27.63,27179,0
+MBWM.US,D,20230628,000000,27.54,27.95,27.5,27.7,19290,0
+MBWM.US,D,20230629,000000,27.94,28.45,27.85,28.04,39643,0
+MBWM.US,D,20230630,000000,28.17,28.17,27.54,27.62,34559,0
+MBWM.US,D,20230703,000000,27.71,27.93,27.6,27.84,21135,0
+MBWM.US,D,20230705,000000,27.75,28.235,27.295,27.94,30909,0
+MBWM.US,D,20230706,000000,27.81,27.81,26.95,27.4,22760,0
+MBWM.US,D,20230707,000000,27.29,28.425,27.29,28.08,67236,0
+MBWM.US,D,20230710,000000,27.91,28.49,27.52,27.68,30111,0
+MBWM.US,D,20230711,000000,27.85,28.25,27.62,28.24,61242,0
+MBWM.US,D,20230712,000000,28.6,29.15,28.6,28.83,33539,0
+MBWM.US,D,20230713,000000,29.13,29.395,28.89,29.38,23885,0
+MBWM.US,D,20230714,000000,29.52,29.52,28.67,28.91,23343,0
+MBWM.US,D,20230717,000000,28.8,29.92,28.7101,29.45,40311,0
+MBWM.US,D,20230718,000000,30.92,33.1099,30.91,33.03,92909,0
+MBWM.US,D,20230719,000000,33.25,34.065,32.2142,34.06,64334,0
+MBWM.US,D,20230720,000000,33.95,34.055,33.22,33.91,48656,0
+MBWM.US,D,20230721,000000,34.14,34.32,33.37,33.81,118432,0
+MBWM.US,D,20230724,000000,33.81,34.19,33.63,33.97,38751,0
+MBWM.US,D,20230725,000000,33.83,34.2,33.2511,33.97,75308,0
+MBWM.US,D,20230726,000000,34.03,35.22,34.03,35.15,49170,0
+MBWM.US,D,20230727,000000,35.44,35.47,34.59,34.81,48347,0
+MBWM.US,D,20230728,000000,35.11,35.4338,34.57,34.97,41796,0
+MBWM.US,D,20230731,000000,34.92,35.13,34.56,35.12,28607,0
+MBWM.US,D,20230801,000000,34.82,35.29,34.3,35.24,40349,0
+MBWM.US,D,20230802,000000,34.71,35.31,34.64,35.25,30605,0
+MBWM.US,D,20230803,000000,35.16,35.8606,34.93,35.58,32171,0
+MBWM.US,D,20230804,000000,35.4,36.25,35.4,35.91,30599,0
+MBWM.US,D,20230807,000000,36.04,36.73,35.7335,36.56,30086,0
+MBWM.US,D,20230808,000000,35.96,36.42,35.28,36.33,26210,0
+MBWM.US,D,20230809,000000,36.12,36.12,35.26,35.38,29917,0
+MBWM.US,D,20230810,000000,35.56,35.79,34.87,35.14,28136,0
+MBWM.US,D,20230811,000000,35.1,35.5215,34.9302,35.26,30051,0
+MBWM.US,D,20230814,000000,35.03,35.03,34.63,34.73,15917,0
+MBWM.US,D,20230815,000000,34.35,34.64,33.83,33.9,25877,0
+MBWM.US,D,20230816,000000,34.15,34.295,33.58,33.7,33461,0
+MBWM.US,D,20230817,000000,33.75,33.96,33.52,33.75,27325,0
+MBWM.US,D,20230818,000000,33.49,34.2399,33.49,33.99,79512,0
+MBWM.US,D,20230821,000000,34.04,34.04,33.09,33.31,22784,0
+MBWM.US,D,20230822,000000,33.35,33.35,32.7,32.7,31893,0
+MBWM.US,D,20230823,000000,32.82,33.39,32.51,33.31,50087,0
+MBWM.US,D,20230824,000000,33.13,33.63,33.13,33.46,27261,0
+MBWM.US,D,20230825,000000,33.7,33.88,32.8611,33.22,16360,0
+MBWM.US,D,20230828,000000,33.42,33.63,33.23,33.34,60076,0
+MBWM.US,D,20230829,000000,33.39,33.68,33.3247,33.5,23338,0
+MBWM.US,D,20230830,000000,33.49,33.59,33.18,33.44,44170,0
+MBWM.US,D,20230831,000000,33.18,33.53,33.07,33.38,42198,0
+MBWM.US,D,20230901,000000,33.58,34.37,33.58,34.24,31853,0
+MBWM.US,D,20230905,000000,34.02,34.02,33.17,33.77,42495,0
+MBWM.US,D,20230906,000000,33.83,34.08,33.03,33.09,30136,0
+MBWM.US,D,20230907,000000,33.01,33.01,32.21,32.82,107149,0
+MBWM.US,D,20230908,000000,33.05,33.13,32.4801,32.95,30570,0
+MBWM.US,D,20230911,000000,33.08,33.22,32.71,32.84,17258,0
+MBWM.US,D,20230912,000000,32.65,33.1175,32.64,32.79,18574,0
+MBWM.US,D,20230913,000000,32.96,33.49,32.11,32.19,33351,0
+MBWM.US,D,20230914,000000,32.33,33.03,32.33,32.87,37565,0
+MBWM.US,D,20230915,000000,32.84,32.97,32.1453,32.25,112086,0
+MBWM.US,D,20230918,000000,32.26,32.26,31.37,31.41,27885,0
+MBWM.US,D,20230919,000000,31.45,32.205,31.13,31.15,26676,0
+MBWM.US,D,20230920,000000,31.22,31.79,31.2,31.26,22138,0
+MBWM.US,D,20230921,000000,31.01,31.48,31.01,31.44,58249,0
+MBWM.US,D,20230922,000000,31.38,31.38,30.86,31.08,19281,0
+MBWM.US,D,20230925,000000,31.17,31.71,31.0401,31.61,23040,0
+MBWM.US,D,20230926,000000,31.37,31.86,30.9,30.97,27073,0
+MBWM.US,D,20230927,000000,31.4,31.4,30.81,30.92,21644,0
+MBWM.US,D,20230928,000000,30.89,31.41,30.7,31.14,19837,0
+MBWM.US,D,20230929,000000,31.35,31.36,30.64,30.91,31062,0
+MBWM.US,D,20231002,000000,30.74,30.91,30.38,30.81,34134,0
+MBWM.US,D,20231003,000000,30.79,31.645,30.15,30.35,20489,0
+MBWM.US,D,20231004,000000,30.32,31.28,30.1235,30.69,25000,0
+MBWM.US,D,20231005,000000,30.63,31.465,30.51,30.87,77508,0
+MBWM.US,D,20231006,000000,30.56,31.575,30.31,30.9,23672,0
+MBWM.US,D,20231009,000000,31.58,31.58,30.3,30.76,21272,0
+MBWM.US,D,20231010,000000,30.91,31.28,30.82,30.92,20605,0
+MBWM.US,D,20231011,000000,31.3,31.3,30.844,31.14,22976,0
+MBWM.US,D,20231012,000000,31.18,31.18,30.42,30.92,23540,0
+MBWM.US,D,20231013,000000,31.12,32.01,30.35,30.56,28422,0
+MBWM.US,D,20231016,000000,30.88,31.675,30.47,30.76,35919,0
+MBWM.US,D,20231017,000000,31.06,33.32,31.06,33.03,60066,0
+MBWM.US,D,20231018,000000,33.01,33.01,32.06,32.37,42731,0
+MBWM.US,D,20231019,000000,32.5,32.86,32.07,32.19,22932,0
+MBWM.US,D,20231020,000000,32.28,32.28,31.35,31.4,38147,0
+MBWM.US,D,20231023,000000,31.44,31.83,31.1,31.43,30004,0
+MBWM.US,D,20231024,000000,31.58,31.58,30.75,31.14,29334,0
+MBWM.US,D,20231025,000000,30.88,32.18,30.72,31.81,38226,0
+MBWM.US,D,20231026,000000,31.82,32.96,31.82,32.8,21451,0
+MBWM.US,D,20231027,000000,32.72,32.72,30.5901,32.05,30993,0
+MBWM.US,D,20231030,000000,32.4,32.88,31.85,32.7,23143,0
+MBWM.US,D,20231031,000000,32.86,33.01,32.525,32.94,22549,0
+MBWM.US,D,20231101,000000,32.99,33.2,31.5407,32.97,22837,0
+MBWM.US,D,20231102,000000,33.32,33.825,33.18,33.65,32443,0
+MBWM.US,D,20231103,000000,34.44,35.08,34.36,34.69,38802,0
+MBWM.US,D,20231106,000000,34.77,34.78,34.35,34.64,26755,0
+MBWM.US,D,20231107,000000,34.38,34.5292,33.9901,34.43,18164,0
+MBWM.US,D,20231108,000000,34.32,34.4671,32.5125,33.85,28227,0
+MBWM.US,D,20231109,000000,34.1,34.1,33.22,33.42,16915,0
+MBWM.US,D,20231110,000000,33.75,34,33.35,33.83,28012,0
+MBWM.US,D,20231113,000000,33.55,34.23,33.5,34.1,18944,0
+MBWM.US,D,20231114,000000,35.23,36.78,35.0301,36.67,50561,0
+MBWM.US,D,20231115,000000,36.57,37.04,36.33,36.65,39583,0
+MBWM.US,D,20231116,000000,36.59,36.6,35.96,36.06,29390,0
+MBWM.US,D,20231117,000000,36.53,37.0714,36.24,36.7,32400,0
+MBWM.US,D,20231120,000000,36.58,36.6968,35.56,35.77,88759,0
+MBWM.US,D,20231121,000000,35.5,35.5,34.55,34.9,52323,0
+MBWM.US,D,20231122,000000,35.25,35.26,34.63,34.92,13040,0
+MBWM.US,D,20231124,000000,34.83,35.21,34.75,34.97,55524,0
+MBWM.US,D,20231127,000000,35.08,35.2557,34.305,34.54,23135,0
+MBWM.US,D,20231128,000000,34.41,34.68,33.74,34.47,23543,0
+MBWM.US,D,20231129,000000,34.69,35.5589,34.69,35.05,25370,0
+MBWM.US,D,20231130,000000,35.04,35.04,34.11,34.39,36329,0
+MBWM.US,D,20231201,000000,34.59,36.35,34.59,36.24,42878,0
+MBWM.US,D,20231204,000000,36.03,37.1,35.65,37.06,35263,0
+MBWM.US,D,20231205,000000,36.89,37.18,36.19,36.3,68470,0
+MBWM.US,D,20231206,000000,36.7,37.25,36.47,36.56,49234,0
+MBWM.US,D,20231207,000000,36.84,37.34,36.42,37.34,34732,0
+MBWM.US,D,20231208,000000,37.09,37.7805,37,37.59,30028,0
+MBWM.US,D,20231211,000000,37.8,38.36,37.455,37.87,39268,0
+MBWM.US,D,20231212,000000,38,38,37.59,37.64,27596,0
+MBWM.US,D,20231213,000000,37.93,39.95,37.43,39.84,96579,0
+MBWM.US,D,20231214,000000,40.04,41,39.27,40.23,95842,0
+MBWM.US,D,20231215,000000,40.64,40.85,39.62,39.65,151407,0
+MBWM.US,D,20231218,000000,39.91,40.07,39.05,39.48,65426,0
+MBWM.US,D,20231219,000000,39.78,40.6,39.78,40.55,61179,0
+MBWM.US,D,20231220,000000,40.6,41.49,40.08,40.11,73465,0
+MBWM.US,D,20231221,000000,40.38,40.77,39.8765,40.15,92299,0
+MBWM.US,D,20231222,000000,40.5,41.055,40.26,40.73,45349,0
+MBWM.US,D,20231226,000000,41.07,41.705,41.02,41.51,39157,0
+MBWM.US,D,20231227,000000,41.48,41.93,41.36,41.72,30303,0
+MBWM.US,D,20231228,000000,41.59,41.59,41.05,41.26,34478,0
+MBWM.US,D,20231229,000000,41.08,41.5847,40.36,40.38,37194,0
+MBWM.US,D,20240102,000000,40.09,40.9738,39.88,40.26,39655,0
+MBWM.US,D,20240103,000000,40.13,40.28,38.96,39.13,41766,0
+MBWM.US,D,20240104,000000,39.21,39.79,39.21,39.45,46737,0
+MBWM.US,D,20240105,000000,39.32,40.07,39.32,39.65,58744,0
+MBWM.US,D,20240108,000000,39.72,39.8,39.08,39.62,27011,0
+MBWM.US,D,20240109,000000,39.11,39.24,38.77,38.99,32292,0
+MBWM.US,D,20240110,000000,38.91,39.22,38.7,38.8,68668,0
+MBWM.US,D,20240111,000000,38.4,38.4,37.5,38.37,96721,0
+MBWM.US,D,20240112,000000,38.9,38.9,37.3501,37.85,50753,0
+MBWM.US,D,20240116,000000,40.2,40.2,34.25,37.13,164687,0
+MBWM.US,D,20240117,000000,37.26,38.44,36.6656,38.01,105248,0
+MBWM.US,D,20240118,000000,38.49,39,38.09,38.68,98265,0
+MBWM.US,D,20240119,000000,39.06,39.876,38.34,39.05,181713,0
+MBWM.US,D,20240122,000000,39.7,41.33,39.6352,41.27,109483,0
+MBWM.US,D,20240123,000000,41.35,42.13,40.42,40.47,118216,0
+MBWM.US,D,20240124,000000,40.71,41.5245,40.69,41.23,57287,0
+MBWM.US,D,20240125,000000,41.58,41.9,40.45,41.13,90956,0
+MBWM.US,D,20240126,000000,41.15,41.69,40.54,40.89,92157,0
+MBWM.US,D,20240129,000000,40.6,42.14,40.5287,42.02,64391,0
+MBWM.US,D,20240130,000000,41.88,42.8211,41.5701,42.1,64993,0
+MBWM.US,D,20240131,000000,41.66,42,39.99,40.09,101258,0
+MBWM.US,D,20240201,000000,40.33,40.585,38.67,39.78,104867,0
+MBWM.US,D,20240202,000000,39.33,39.975,38.5201,39.35,87525,0
+MBWM.US,D,20240205,000000,38.83,39.13,38.1962,38.23,87667,0
+MBWM.US,D,20240206,000000,38.29,38.8105,37.77,37.99,74207,0
+MBWM.US,D,20240207,000000,37.93,37.93,36.726,37.23,71639,0
+MBWM.US,D,20240208,000000,37.05,37.51,36.84,37.17,77826,0
+MBWM.US,D,20240209,000000,37.19,38.05,36.78,38.05,50113,0
+MBWM.US,D,20240212,000000,37.85,39.44,37.85,38.89,58530,0
+MBWM.US,D,20240213,000000,37.8,37.8,36.1,36.34,89908,0
+MBWM.US,D,20240214,000000,36.81,37.31,36.41,37.19,75111,0
+MBWM.US,D,20240215,000000,37.43,39.05,37.43,38.96,57485,0
+MBWM.US,D,20240216,000000,38.7,38.7,37.79,37.79,75651,0
+MBWM.US,D,20240220,000000,37.43,38.01,37.3,37.35,68881,0
+MBWM.US,D,20240221,000000,37.32,37.99,37.1538,37.96,64956,0
+MBWM.US,D,20240222,000000,37.81,38.145,36.87,37.29,152064,0
+MBWM.US,D,20240223,000000,37.17,37.71,36.9,37.43,48313,0
+MBWM.US,D,20240226,000000,37.19,37.605,36.64,36.74,33919,0
+MBWM.US,D,20240227,000000,36.94,37.27,36.653,36.78,44790,0
+MBWM.US,D,20240228,000000,36.49,36.7899,36.25,36.51,46600,0
+MBWM.US,D,20240229,000000,36.92,37.34,36.51,36.84,46656,0
+MBWM.US,D,20240301,000000,36.61,36.64,35.8857,36.38,65660,0
+MBWM.US,D,20240304,000000,38.31,39.7,37.11,38.44,160671,0
+MBWM.US,D,20240305,000000,38.11,39.425,38.11,38.66,138942,0
+MBWM.US,D,20240306,000000,37.92,38.39,35.87,36.98,178441,0
+MBWM.US,D,20240307,000000,37.4,37.91,37,37.24,83100,0
+MBWM.US,D,20240308,000000,37.76,37.8626,37,37.23,70199,0
+MBWM.US,D,20240311,000000,37.3,37.365,36.75,36.8,43586,0
+MBWM.US,D,20240312,000000,36.83,36.84,36.3078,36.51,65933,0
+MBWM.US,D,20240313,000000,36.58,37.02,36.15,36.43,54957,0
+MBWM.US,D,20240314,000000,36.51,36.51,35.14,35.3,83813,0
+MBWM.US,D,20240315,000000,35.32,36.17,35.32,35.72,230280,0
+MBWM.US,D,20240318,000000,35.72,35.99,35.2291,35.34,65923,0
+MBWM.US,D,20240319,000000,35.23,35.84,35.23,35.59,52717,0
+MBWM.US,D,20240320,000000,35.38,37.66,35.1457,37.07,68051,0
+MBWM.US,D,20240321,000000,37.33,37.77,37.06,37.43,59958,0
+MBWM.US,D,20240322,000000,37.59,37.59,36.82,36.89,41614,0
+MBWM.US,D,20240325,000000,37.02,37.57,36.65,36.87,33131,0
+MBWM.US,D,20240326,000000,37.12,37.12,36.56,36.87,67493,0
+MBWM.US,D,20240327,000000,36.84,38.04,36.8,38.04,62146,0
+MBWM.US,D,20240328,000000,38.01,38.54,37.8,38.49,110129,0
+MBWM.US,D,20240401,000000,38.51,38.51,37.13,37.46,67150,0
+MBWM.US,D,20240402,000000,36.92,37.16,36.5,36.84,91516,0
+MBWM.US,D,20240403,000000,36.7,37.21,36.6,36.83,64659,0
+MBWM.US,D,20240404,000000,37.25,37.58,36.8,37.03,85051,0
+MBWM.US,D,20240405,000000,37.12,37.22,36.67,37.03,50645,0
+MBWM.US,D,20240408,000000,37.01,37.47,36.77,37.3,57790,0
+MBWM.US,D,20240409,000000,37.31,37.33,36.99,37.2,52045,0
+MBWM.US,D,20240410,000000,36.29,36.43,34.835,35.2,76993,0
+MBWM.US,D,20240411,000000,35.22,35.58,34.75,35.54,52172,0
+MBWM.US,D,20240412,000000,35.25,35.88,35.25,35.74,48085,0
+MBWM.US,D,20240415,000000,35.99,36.275,35.2928,35.46,44102,0
+MBWM.US,D,20240416,000000,35.37,36.09,33.99,34.14,76678,0
+MBWM.US,D,20240417,000000,34.14,34.25,33.46,33.62,104898,0
+MBWM.US,D,20240418,000000,33.64,34.755,33.64,34.53,93747,0
+MBWM.US,D,20240419,000000,34.46,36.165,34.46,36.1,86220,0
+MBWM.US,D,20240422,000000,36.38,36.86,36.03,36.46,81297,0
+MBWM.US,D,20240423,000000,36.47,37.135,36.24,36.95,62287,0
+MBWM.US,D,20240424,000000,36.61,36.96,36.29,36.89,50306,0
+MBWM.US,D,20240425,000000,36.48,36.69,36.05,36.49,62499,0
+MBWM.US,D,20240426,000000,36.42,36.797,36.08,36.19,45658,0
+MBWM.US,D,20240429,000000,36.35,36.78,36.04,36.1,38293,0
+MBWM.US,D,20240430,000000,35.88,36.165,35.74,36.08,62694,0
+MBWM.US,D,20240501,000000,36.36,37.895,36.28,37.49,69899,0
+MBWM.US,D,20240502,000000,37.81,38.29,37.535,38.14,90598,0
+MBWM.US,D,20240503,000000,38.82,38.82,38.35,38.47,60669,0
+MBWM.US,D,20240506,000000,38.86,39.78,38.8322,39.38,74415,0
+MBWM.US,D,20240507,000000,39.43,39.75,39.4,39.5,70589,0
+MBWM.US,D,20240508,000000,38.82,39.67,38.81,39.56,63367,0
+MBWM.US,D,20240509,000000,39.43,39.85,39.195,39.6,56073,0
+MBWM.US,D,20240510,000000,39.83,39.83,39.1401,39.61,30766,0
+MBWM.US,D,20240513,000000,39.84,39.84,38.95,39.01,43715,0
+MBWM.US,D,20240514,000000,39.52,39.695,38.77,39.1,45627,0
+MBWM.US,D,20240515,000000,39.49,39.93,39.16,39.86,45662,0
+MBWM.US,D,20240516,000000,39.93,40.3,39.66,39.96,50868,0
+MBWM.US,D,20240517,000000,40.22,40.34,39.67,39.89,36495,0
+MBWM.US,D,20240520,000000,39.89,40.428,39.15,39.23,39621,0
+MBWM.US,D,20240521,000000,39.33,39.8299,39.09,39.38,24063,0
+MBWM.US,D,20240522,000000,39.27,39.545,38.87,39.1,37748,0
+MBWM.US,D,20240523,000000,39.25,39.25,37.76,37.84,42256,0
+MBWM.US,D,20240524,000000,38.12,38.28,37.6,38.09,31755,0
+MBWM.US,D,20240528,000000,38.34,38.34,37.49,37.81,30868,0
+MBWM.US,D,20240529,000000,37.19,37.19,36.68,36.96,41794,0
+MBWM.US,D,20240530,000000,37.59,38.062,37.21,37.83,27297,0
+MBWM.US,D,20240531,000000,38.04,38.48,37.65,38.31,88136,0
+MBWM.US,D,20240603,000000,39.19,39.19,37.52,37.68,28014,0
+MBWM.US,D,20240604,000000,37.44,37.74,36.66,36.84,48262,0
+MBWM.US,D,20240605,000000,37.06,37.23,36.84,37.22,36381,0
+MBWM.US,D,20240606,000000,36.97,37.25,36.68,37.215,38335,0
+MBWM.US,D,20240607,000000,36.64,37.52,36.26,36.4,43145,0
+MBWM.US,D,20240610,000000,36.25,36.4,35.61,36.25,37030,0
+MBWM.US,D,20240611,000000,36.08,36.46,35.8,36.46,88946,0
+MBWM.US,D,20240612,000000,37.77,38.32,36.9,37.33,52992,0
+MBWM.US,D,20240613,000000,37.17,37.85,36.23,36.9,30174,0
+MBWM.US,D,20240614,000000,36.28,36.3,35.935,36.1,26791,0
+MBWM.US,D,20240617,000000,35.85,36.75,35.67,36.75,36444,0
+MBWM.US,D,20240618,000000,36.75,37.13,36.665,36.86,39009,0
+MBWM.US,D,20240620,000000,36.86,37.53,36.5,37.36,92600,0
+MBWM.US,D,20240621,000000,37.25,37.27,36.85,36.87,87968,0
+MBWM.US,D,20240624,000000,37.06,38.28,37,37.85,44216,0
+MBWM.US,D,20240625,000000,37.61,37.8,37.46,37.46,35971,0
+MBWM.US,D,20240626,000000,37.2,38.5,37.1,38.24,64556,0
+MBWM.US,D,20240627,000000,38.48,39.52,38.48,39.5,58642,0
+MBWM.US,D,20240628,000000,39.76,41.11,39.49,40.57,576955,0
+MBWM.US,D,20240701,000000,40.49,40.56,39.68,39.84,56961,0
+MBWM.US,D,20240702,000000,39.83,40.22,39.16,40.13,37425,0
+MBWM.US,D,20240703,000000,40.11,40.16,39.205,39.21,30358,0
+MBWM.US,D,20240705,000000,39.02,39.11,38.02,38.28,49325,0
+MBWM.US,D,20240708,000000,38.69,39.985,38.32,38.72,38451,0
+MBWM.US,D,20240709,000000,38.74,39.07,38.425,39.07,60528,0
+MBWM.US,D,20240710,000000,39.22,40,38.79,40,38581,0
+MBWM.US,D,20240711,000000,41,42.57,39.66,42.44,84993,0
+MBWM.US,D,20240712,000000,43.2,43.37,42.02,42.5,61053,0
+MBWM.US,D,20240715,000000,43.17,44.92,43.17,44.12,99060,0
+MBWM.US,D,20240716,000000,46.49,49.56,45.4735,49.44,166802,0
+MBWM.US,D,20240717,000000,47.77,50.42,47.75,49.52,151859,0
+MBWM.US,D,20240718,000000,48.76,49.96,47.77,47.86,110206,0
+MBWM.US,D,20240719,000000,47.97,48.9575,46.71,47.96,93635,0
+MBWM.US,D,20240722,000000,47.69,49.22,46.8,48.8,78188,0
+MBWM.US,D,20240723,000000,48.36,50.75,48.35,49.09,127933,0
+MBWM.US,D,20240724,000000,48.76,49.6,47.705,47.96,75241,0
+MBWM.US,D,20240725,000000,48.19,50.74,48.19,49.85,66975,0
+MBWM.US,D,20240726,000000,50.46,51.21,49.78,50.44,76804,0
+MBWM.US,D,20240729,000000,50.4,50.66,48.09,48.65,60223,0
+MBWM.US,D,20240730,000000,49.03,49.45,48.44,48.88,59414,0
+MBWM.US,D,20240731,000000,49.07,49.905,48.26,48.36,63186,0
+MBWM.US,D,20240801,000000,48.25,48.36,45.84,46.12,69768,0
+MBWM.US,D,20240802,000000,43.66,44.875,40.7342,44.11,85384,0
+MBWM.US,D,20240805,000000,41.42,43.6,40.3717,42.63,74109,0
+MBWM.US,D,20240806,000000,42.93,43.005,41.97,42.3,41371,0
+MBWM.US,D,20240807,000000,42.96,43,41.6401,41.65,49474,0
+MBWM.US,D,20240808,000000,42.4,42.61,41.7823,42.43,34756,0
+MBWM.US,D,20240809,000000,42.26,42.44,41.32,41.53,49303,0
+MBWM.US,D,20240812,000000,41.85,42.37,41.41,41.55,41667,0
+MBWM.US,D,20240813,000000,41.91,42.5,41.03,42.35,84485,0
+MBWM.US,D,20240814,000000,42.18,42.56,41.64,41.77,41766,0
+MBWM.US,D,20240815,000000,42.48,43.79,42.2501,42.87,55561,0
+MBWM.US,D,20240816,000000,42.81,44.085,42.81,43.3,89277,0
+MBWM.US,D,20240819,000000,43.67,43.97,43.265,43.84,35520,0
+MBWM.US,D,20240820,000000,43.75,43.75,42.575,42.67,56317,0
+MBWM.US,D,20240821,000000,43.23,43.31,42.38,43.18,39182,0
+MBWM.US,D,20240822,000000,43.56,43.56,42.67,43.26,39811,0
+MBWM.US,D,20240823,000000,43.66,46.42,43.64,46.28,67787,0
+MBWM.US,D,20240826,000000,46.87,46.87,45.29,45.47,61415,0
+MBWM.US,D,20240827,000000,45.16,45.55,44.65,45.39,44577,0
+MBWM.US,D,20240828,000000,45.27,46.22,44.98,45.84,119092,0
+MBWM.US,D,20240829,000000,46.44,46.44,45,45.58,51312,0
+MBWM.US,D,20240830,000000,46,46.11,45.3,45.98,43288,0
+MBWM.US,D,20240903,000000,45.64,46.48,45.25,45.69,85417,0
+MBWM.US,D,20240904,000000,45.695,45.76,44.27,44.37,54520,0
+MBWM.US,D,20240905,000000,44.75,44.765,43.72,44.21,45074,0
+MBWM.US,D,20240906,000000,44.13,44.215,42.4608,42.85,45677,0
+MBWM.US,D,20240909,000000,42.99,43.56,42.53,43,52120,0
+MBWM.US,D,20240910,000000,43.095,43.19,42.05,43.12,53488,0
+MBWM.US,D,20240911,000000,42.7,42.88,41.34,42.72,44607,0
+MBWM.US,D,20240912,000000,43.05,43.19,42.6,42.88,32195,0
+MBWM.US,D,20240913,000000,43.56,44.205,43.44,44.16,45991,0
+MBWM.US,D,20240916,000000,44.38,44.97,44.24,44.44,44236,0
+MBWM.US,D,20240917,000000,45.06,45.97,44.31,44.95,51011,0
+MBWM.US,D,20240918,000000,44.88,47.48,44.28,45.27,52701,0
+MBWM.US,D,20240919,000000,46.47,46.64,45,46.61,76653,0
+MBWM.US,D,20240920,000000,46.17,46.26,43.87,44,295194,0
+MBWM.US,D,20240923,000000,44.09,44.72,42.06,43.8,77772,0
+MBWM.US,D,20240924,000000,43.87,44.16,42.9,43.11,98194,0
+MBWM.US,D,20240925,000000,43.4,43.4,42.55,42.81,59333,0
+MBWM.US,D,20240926,000000,43.32,43.4,42.69,42.74,43680,0
+MBWM.US,D,20240927,000000,43.34,43.5699,42.45,42.56,36510,0
+MBWM.US,D,20240930,000000,42.55,43.97,42.55,43.72,60745,0
+MBWM.US,D,20241001,000000,43.46,43.46,41.695,41.87,71406,0
+MBWM.US,D,20241002,000000,41.54,42.35,41.06,41.26,39368,0
+MBWM.US,D,20241003,000000,40.99,41.48,40.85,41.28,32996,0
+MBWM.US,D,20241004,000000,41.42,42.11,41.345,41.78,34067,0
+MBWM.US,D,20241007,000000,41.6,41.96,41.08,41.73,41622,0
+MBWM.US,D,20241008,000000,41.97,42.4317,41.51,41.54,45825,0
+MBWM.US,D,20241009,000000,41.37,42.4,41.37,42.12,48445,0
+MBWM.US,D,20241010,000000,41.76,41.87,41.3,41.69,55159,0
+MBWM.US,D,20241011,000000,41.91,43.98,41.91,43.91,72541,0
+MBWM.US,D,20241014,000000,43.95,44.16,43.32,43.4,54927,0
+MBWM.US,D,20241015,000000,44.15,45.9199,43.3186,44.59,92994,0
+MBWM.US,D,20241016,000000,45.32,46.74,45.1,46.45,65068,0
+MBWM.US,D,20241017,000000,46.4,46.5,45.71,46.41,40035,0
+MBWM.US,D,20241018,000000,46.31,46.31,45.4,45.4,52217,0
+MBWM.US,D,20241021,000000,45.5,45.51,43.24,43.36,54842,0
+MBWM.US,D,20241022,000000,43.02,43.95,43.02,43.88,57536,0
+MBWM.US,D,20241023,000000,43.57,44,43.21,43.8,36674,0
+MBWM.US,D,20241024,000000,44.08,44.08,43.18,43.77,43360,0
+MBWM.US,D,20241025,000000,43.96,44.22,42.54,42.64,44774,0
+MBWM.US,D,20241028,000000,43.19,44.47,43.19,44.29,38950,0
+MBWM.US,D,20241029,000000,43.88,43.99,43.57,43.77,32701,0
+MBWM.US,D,20241030,000000,43.55,45.3399,43.55,43.96,50397,0
+MBWM.US,D,20241031,000000,43.9,43.99,42.85,42.86,46878,0
+MBWM.US,D,20241101,000000,43.33,44.31,42.775,43.21,54705,0
+MBWM.US,D,20241104,000000,42.82,43.31,42.4,43.01,53131,0
+MBWM.US,D,20241105,000000,43.03,44.08,42.98,43.9,50311,0
+MBWM.US,D,20241106,000000,48.39,51.31,48.39,51.16,187474,0
+MBWM.US,D,20241107,000000,50.78,50.78,47.87,47.99,95994,0
+MBWM.US,D,20241108,000000,48.33,48.95,48.12,48.46,62150,0
+MBWM.US,D,20241111,000000,49.34,50.71,48.86,50.36,56400,0
+MBWM.US,D,20241112,000000,49.84,50.86,49.84,50.22,68336,0
+MBWM.US,D,20241113,000000,50.85,51.055,49.47,49.56,53333,0
+MBWM.US,D,20241114,000000,49.95,50.6,49.14,49.45,48155,0
+MBWM.US,D,20241115,000000,49.77,49.79,48.6,49.1,52195,0
+MBWM.US,D,20241118,000000,49.03,49.51,48.45,48.52,38759,0
+MBWM.US,D,20241119,000000,47.7,48.67,47.7,48.56,34732,0
+MBWM.US,D,20241120,000000,48.34,48.7,48.03,48.33,31115,0
+MBWM.US,D,20241121,000000,48.56,49.67,48.56,49.04,41566,0
+MBWM.US,D,20241122,000000,49.35,50.58,48.815,50.39,63834,0
+MBWM.US,D,20241125,000000,51.14,52.98,51.06,51.14,100512,0
+MBWM.US,D,20241126,000000,50.67,50.775,49.6,50.1,109511,0
+MBWM.US,D,20241127,000000,50.73,51.415,50.39,50.53,57941,0
+MBWM.US,D,20241129,000000,50.66,50.78,49.84,50.05,37303,0
+MBWM.US,D,20241202,000000,50.03,50.77,48.97,50.7,86019,0
+MBWM.US,D,20241203,000000,50.63,50.98,49.38,49.985,74623,0
+MBWM.US,D,20241204,000000,49.81,51,49.81,50.85,53805,0
+MBWM.US,D,20241205,000000,50.91,51.555,50.4,50.6,55892,0
+MBWM.US,D,20241206,000000,50.8,51.05,49.745,50.51,33297,0
+MBWM.US,D,20241209,000000,50.51,50.68,49.83,49.86,52470,0
+MBWM.US,D,20241210,000000,50.11,51.18,49.57,50.23,48254,0
+MBWM.US,D,20241211,000000,50.77,51.32,50.44,50.73,94573,0
+MBWM.US,D,20241212,000000,50.57,51.22,49.45,49.6,67972,0
+MBWM.US,D,20241213,000000,49.6,49.6,48.64,49.15,60943,0
+MBWM.US,D,20241216,000000,49.24,49.39,47.84,49.25,161669,0
+MBWM.US,D,20241217,000000,48.98,49.3,47.94,47.96,77693,0
+MBWM.US,D,20241218,000000,48.45,49.2199,44.68,45.14,166135,0
+MBWM.US,D,20241219,000000,45.91,46.2,44.87,44.87,76080,0
+MBWM.US,D,20241220,000000,44.28,46.41,44.06,45.43,180230,0
+MBWM.US,D,20241223,000000,45.19,45.84,44.88,45.08,52671,0
+MBWM.US,D,20241224,000000,45.1,46.095,44.5801,45.39,42250,0
+MBWM.US,D,20241226,000000,45.08,45.67,44.92,45.56,38150,0
+MBWM.US,D,20241227,000000,45.22,45.475,44.3,44.785,45694,0
+MBWM.US,D,20241230,000000,44.56,44.91,44.05,44.68,45235,0
+MBWM.US,D,20241231,000000,45.08,45.08,44.37,44.49,62232,0
+MBWM.US,D,20250102,000000,44.97,45.2,43.6,43.77,94950,0
+MBWM.US,D,20250103,000000,43.84,44.54,43.215,44.16,44398,0
+MBWM.US,D,20250106,000000,44.14,44.7,43.4588,43.59,58641,0
+MBWM.US,D,20250107,000000,43.77,43.77,42.53,42.93,62387,0
+MBWM.US,D,20250108,000000,42.49,43.2984,42.27,42.87,48809,0
+MBWM.US,D,20250110,000000,42.12,42.87,40.5701,41.69,74828,0
+MBWM.US,D,20250113,000000,41.08,42.21,41.06,42.21,68239,0
+MBWM.US,D,20250114,000000,42.69,43.47,42.46,43.46,48308,0
+MBWM.US,D,20250115,000000,46.8,47.59,43.655,44.38,51458,0
+MBWM.US,D,20250116,000000,44.31,45.015,43.44,43.76,49074,0
+MBWM.US,D,20250117,000000,44.76,44.76,43.83,44.21,50735,0
+MBWM.US,D,20250121,000000,45.06,47.57,44.975,46.76,82733,0
+MBWM.US,D,20250122,000000,47.24,49.18,47,48.52,127576,0
+MBWM.US,D,20250123,000000,48.26,48.875,47.465,47.99,64753,0
+MBWM.US,D,20250124,000000,48.26,49.705,46.81,49.2,106144,0
+MBWM.US,D,20250127,000000,49.27,50.79,48.345,50.09,113505,0
+MBWM.US,D,20250128,000000,49.92,50.07,48.39,48.73,79757,0
+MBWM.US,D,20250129,000000,48.59,50,47.9653,48.62,76666,0
+MBWM.US,D,20250130,000000,49.34,49.74,48.225,48.75,70908,0
+MBWM.US,D,20250131,000000,49.35,50.2,48.2837,48.81,92418,0
+MBWM.US,D,20250203,000000,47.18,48.63,45.37,47.75,55067,0
+MBWM.US,D,20250204,000000,47.51,48.88,47.5,48.67,38237,0
+MBWM.US,D,20250205,000000,48.92,49.705,48.2,49.3,60665,0
+MBWM.US,D,20250206,000000,49.72,50.37,49.32,50.34,49943,0
+MBWM.US,D,20250207,000000,50,50.055,48.7,49.68,65686,0
+MBWM.US,D,20250210,000000,49.6,50.15,49.1,49.7,55408,0
+MBWM.US,D,20250211,000000,49.12,51.89,48.897,51.79,185203,0
+MBWM.US,D,20250212,000000,50.61,50.88,49.145,49.19,106742,0
+MBWM.US,D,20250213,000000,49.59,49.97,48.5201,49.29,68171,0
+MBWM.US,D,20250214,000000,49.53,49.945,48.6,48.63,71661,0
+MBWM.US,D,20250218,000000,48.62,49.4556,48.46,49.05,47331,0
+MBWM.US,D,20250219,000000,48.74,48.9167,47.51,48.64,67081,0
+MBWM.US,D,20250220,000000,48.34,48.57,47.34,48.44,91394,0
+MBWM.US,D,20250221,000000,48.94,49.9347,47.53,47.65,74357,0
+MBWM.US,D,20250224,000000,47.96,48.5,47.33,47.33,60508,0
+MBWM.US,D,20250225,000000,47.63,48.36,47.4919,47.73,55664,0
+MBWM.US,D,20250226,000000,47.76,47.76,46.7,47.31,65943,0
+MBWM.US,D,20250227,000000,47.07,47.625,47.07,47.4,26678,0
+MBWM.US,D,20250228,000000,47.58,48.24,47.1,48.21,86921,0
+MBWM.US,D,20250303,000000,48.13,48.66,47.62,48.09,101200,0
+MBWM.US,D,20250304,000000,47.76,48.075,45.6855,46.37,84107,0
+MBWM.US,D,20250305,000000,46.6,46.99,45.59,46.31,70212,0
+MBWM.US,D,20250306,000000,45.61,46.34,44.3419,45.75,76571,0
+MBWM.US,D,20250307,000000,45.47,45.86,44.77,45.57,50448,0
+MBWM.US,D,20250310,000000,44.9,45.35,43.82,43.82,58283,0
+MBWM.US,D,20250311,000000,43.05,44.28,42.85,43.77,78080,0
+MBWM.US,D,20250312,000000,44.11,44.645,43.75,44.17,63918,0
+MBWM.US,D,20250313,000000,44.45,44.97,43.67,43.67,34872,0
+MBWM.US,D,20250314,000000,44.22,45.2512,43.78,44.71,39030,0
+MBWM.US,D,20250317,000000,44.62,45.04,44.34,44.58,48489,0
+MBWM.US,D,20250318,000000,43.7,44.875,43.4,44.48,65781,0
+MBWM.US,D,20250319,000000,44.48,46.4299,44.39,45.07,92585,0
+MBWM.US,D,20250320,000000,44.56,45.38,44.36,44.54,66082,0
+MBWM.US,D,20250321,000000,44.09,44.57,43.585,44.25,179027,0
+MBWM.US,D,20250324,000000,44.95,45.395,44.71,45.37,56217,0
+MBWM.US,D,20250325,000000,45.33,45.87,44.48,44.49,54721,0
+MBWM.US,D,20250326,000000,44.39,45.21,44.39,44.8,42371,0
+MBWM.US,D,20250327,000000,44.88,45.69,44.055,44.85,66784,0
+MBWM.US,D,20250328,000000,45.37,45.68,43.7101,44.03,55509,0
+MBWM.US,D,20250331,000000,43.32,44.12,42.0343,43.44,46425,0
+MBWM.US,D,20250401,000000,43.07,43.77,42.6724,43.48,45495,0
+MBWM.US,D,20250402,000000,42.83,43.895,42.8,43.8,41717,0
+MBWM.US,D,20250403,000000,41.97,41.97,40.01,40.01,76921,0
+MBWM.US,D,20250404,000000,38.2,39.77,37.77,39.45,75198,0
+MBWM.US,D,20250407,000000,38.14,41.82,37.895,39.84,102426,0
+MBWM.US,D,20250408,000000,41.02,42.22,38.87,39.485,69856,0
+MBWM.US,D,20250409,000000,39.14,42.27,37.97,41.12,97632,0
+MBWM.US,D,20250410,000000,40.14,40.14,38.02,38.83,57141,0
+MBWM.US,D,20250411,000000,38.27,38.905,37.76,38.53,40369,0
+MBWM.US,D,20250414,000000,39.05,39.22,37.9,38.78,71174,0
+MBWM.US,D,20250415,000000,38.57,39.89,38.57,39.69,47323,0
+MBWM.US,D,20250416,000000,38.79,40.49,38.66,40.31,46331,0
+MBWM.US,D,20250417,000000,40.3,40.97,40.3,40.68,52405,0
+MBWM.US,D,20250421,000000,40.32,40.4,39.8,40.26,57045,0
+MBWM.US,D,20250422,000000,39.46,42.68,39.23,41.67,70347,0
+MBWM.US,D,20250423,000000,42.02,43.08,41.17,41.53,60789,0
+MBWM.US,D,20250424,000000,41.35,42.22,41.275,42.07,63507,0
+MBWM.US,D,20250425,000000,41.52,41.915,41.38,41.84,46111,0
+MBWM.US,D,20250428,000000,42.09,42.6,41.5,42.23,42530,0
+MBWM.US,D,20250429,000000,41.94,42.97,41.81,42.97,42276,0
+MBWM.US,D,20250430,000000,42.44,42.68,41.88,42.31,54727,0
+MBWM.US,D,20250501,000000,42.31,42.8,41.35,42.45,45637,0
+MBWM.US,D,20250502,000000,42.98,43.9999,42.405,43.625,36892,0
+MBWM.US,D,20250505,000000,43.82,44.08,43.26,43.26,41402,0
+MBWM.US,D,20250506,000000,42.79,43.48,42.24,43.11,46327,0
+MBWM.US,D,20250507,000000,43.31,43.63,42.88,43.32,44420,0
+MBWM.US,D,20250508,000000,43.51,44.27,43.2,43.9,36434,0
+MBWM.US,D,20250509,000000,43.87,44.445,43.6,43.76,41873,0
+MBWM.US,D,20250512,000000,45.48,46.97,45.48,45.5,73394,0
+MBWM.US,D,20250513,000000,45.95,46.56,45.4307,45.94,42246,0
+MBWM.US,D,20250514,000000,45.83,46.085,45.415,45.72,38890,0
+MBWM.US,D,20250515,000000,45.68,46.57,45.46,46.32,55661,0
+MBWM.US,D,20250516,000000,46.27,46.27,45.68,45.81,40727,0
+MBWM.US,D,20250519,000000,45.39,46.47,44.575,45.9,39657,0
+MBWM.US,D,20250520,000000,45.77,46.29,45.34,45.98,40251,0
+MBWM.US,D,20250521,000000,45.43,45.86,44.39,44.51,40367,0
+MBWM.US,D,20250522,000000,44.19,44.87,44.11,44.3,40483,0
+MBWM.US,D,20250523,000000,43.26,44.0799,42.55,43.69,36407,0
+MBWM.US,D,20250527,000000,44.2,45.3199,43.5,44.83,37729,0
+MBWM.US,D,20250528,000000,44.57,45.01,43.84,44.35,50669,0
+MBWM.US,D,20250529,000000,44.31,45.08,43.38,44.78,58563,0
+MBWM.US,D,20250530,000000,44.62,44.93,44.08,44.16,53678,0
+MBWM.US,D,20250602,000000,44.29,44.57,43.33,43.68,48281,0
+MBWM.US,D,20250603,000000,43.51,44.6,43.35,44.16,47890,0
+MBWM.US,D,20250604,000000,44.26,44.43,43.1783,43.67,28411,0
+MBWM.US,D,20250605,000000,43.62,43.88,43.03,43.42,38932,0
+MBWM.US,D,20250606,000000,43.85,44.62,43.41,44.48,85281,0
+MBWM.US,D,20250609,000000,44.52,47.82,42.17,44.64,55881,0
+MBWM.US,D,20250610,000000,44.92,45.93,44.57,45.52,152561,0
+MBWM.US,D,20250611,000000,45.57,46.11,44.67,45.06,90569,0
+MBWM.US,D,20250612,000000,44.71,45.01,44.0937,44.775,83311,0
+MBWM.US,D,20250613,000000,44.18,44.59,43.305,43.52,101494,0
+MBWM.US,D,20250616,000000,44.06,44.06,43.0101,43.32,65464,0
+MBWM.US,D,20250617,000000,43.1,43.69,42.69,43.1,108937,0
+MBWM.US,D,20250618,000000,42.94,43.97,42.85,43.56,57774,0
+MBWM.US,D,20250620,000000,44,44.21,42.69,43.86,120894,0
+MBWM.US,D,20250623,000000,43.6,44.98,43.43,44.925,144147,0
+MBWM.US,D,20250624,000000,45.27,46.08,45.045,45.13,82265,0
+MBWM.US,D,20250625,000000,45.04,45.415,44.85,45.13,44669,0
+MBWM.US,D,20250626,000000,45.37,46.08,45.03,45.98,42126,0
+MBWM.US,D,20250627,000000,46.15,46.64,45.92,46.34,89808,0
+MBWM.US,D,20250630,000000,46.64,46.895,46.24,46.41,57914,0
+MBWM.US,D,20250701,000000,46.09,48.49,46.09,47.81,55199,0
+MBWM.US,D,20250702,000000,48.09,48.98,47.895,48.97,45987,0
+MBWM.US,D,20250703,000000,49.37,49.95,48.52,49.81,159955,0
+MBWM.US,D,20250707,000000,49.42,50.36,48.84,48.96,225882,0
+MBWM.US,D,20250708,000000,49.12,50.2675,49.12,49.43,165694,0
+MBWM.US,D,20250709,000000,49.71,50.01,49.16,49.36,115860,0
+MBWM.US,D,20250710,000000,49.82,50.5199,49.2,49.92,130578,0
+MBWM.US,D,20250711,000000,49.43,49.67,48.44,48.44,96729,0
+MBWM.US,D,20250714,000000,48.29,49.49,48.29,49.44,99303,0
+MBWM.US,D,20250715,000000,49.43,49.73,47.8,47.8,135293,0
+MBWM.US,D,20250716,000000,47.9,48.575,47.38,48.18,77905,0
+MBWM.US,D,20250717,000000,48.08,49.155,48.08,48.71,96295,0
+MBWM.US,D,20250718,000000,49.22,49.625,48.38,48.58,79604,0
+MBWM.US,D,20250721,000000,48.58,49.39,48.58,48.75,46371,0
+MBWM.US,D,20250722,000000,50.39,50.39,47.0267,47.86,92018,0
+MBWM.US,D,20250723,000000,48.58,49.575,47.96,48.91,142489,0
+MBWM.US,D,20250724,000000,49.44,49.45,47.87,47.98,87464,0
+MBWM.US,D,20250725,000000,48.04,48.206,47.39,47.71,56565,0
+MBWM.US,D,20250728,000000,47.8,47.9925,47.115,47.74,67222,0
+MBWM.US,D,20250729,000000,48.06,48.21,47.14,47.32,62781,0
+MBWM.US,D,20250730,000000,47.92,48.3199,45.96,46.14,77449,0
+MBWM.US,D,20250731,000000,46.12,46.27,45.03,45.69,69273,0
+MBWM.US,D,20250801,000000,45.08,45.13,44.27,44.44,110555,0
+MBWM.US,D,20250804,000000,44.44,45.74,44.29,44.85,59881,0
+MBWM.US,D,20250805,000000,44.86,45.105,44.195,45.04,75602,0
+MBWM.US,D,20250806,000000,44.75,44.975,44.405,44.66,57704,0
+MBWM.US,D,20250807,000000,45.01,45.51,43.71,44.05,53086,0
+MBWM.US,D,20250808,000000,44.42,45.0675,44.13,44.53,38556,0
+MBWM.US,D,20250811,000000,44.79,44.9546,44.195,44.55,39554,0
+MBWM.US,D,20250812,000000,44.89,46.61,44.89,46.48,51309,0
+MBWM.US,D,20250813,000000,46.88,47.225,46.2,47.15,74997,0
+MBWM.US,D,20250814,000000,46.41,47.16,46.31,47.13,57353,0
+MBWM.US,D,20250815,000000,47.19,47.265,45.99,46.29,67806,0
+MBWM.US,D,20250818,000000,46.29,47.1,45.905,46.78,46287,0
+MBWM.US,D,20250819,000000,46.61,47.095,46.61,46.98,42250,0
+MBWM.US,D,20250820,000000,47.25,47.77,46.75,47.7,68041,0
+MBWM.US,D,20250821,000000,47.35,47.46,46.84,46.91,59370,0
+MBWM.US,D,20250822,000000,47.19,49.615,47.19,49.5,83019,0
+MBWM.US,D,20250825,000000,49.47,49.6233,49.09,49.14,34391,0
+MBWM.US,D,20250826,000000,48.64,49.88,48.39,49.46,48636,0
+MBWM.US,D,20250827,000000,49.28,50.045,48.86,49.82,50189,0
+MBWM.US,D,20250828,000000,50.23,50.23,47.3714,49.71,58422,0
+MBWM.US,D,20250829,000000,49.88,50.01,49.08,49.25,45554,0
+MBWM.US,D,20250902,000000,48.62,49.21,48.4,49.06,51680,0
+MBWM.US,D,20250903,000000,48.88,49.45,48.345,48.71,50842,0
+MBWM.US,D,20250904,000000,48.69,49.14,48.49,49.14,46900,0
+MBWM.US,D,20250905,000000,49.14,49.7894,48.065,48.68,47487,0
+MBWM.US,D,20250908,000000,48.86,48.94,47.845,48.56,32438,0
+MBWM.US,D,20250909,000000,48.53,48.71,47.65,47.81,29935,0
+MBWM.US,D,20250910,000000,47.96,48.31,47.7,47.82,32287,0
+MBWM.US,D,20250911,000000,47.97,48.38,47.61,48.34,46869,0
+MBWM.US,D,20250912,000000,48.31,48.31,47.535,47.72,32330,0
+MBWM.US,D,20250915,000000,47.79,48,47.34,47.45,38949,0
+MBWM.US,D,20250916,000000,47.25,47.92,46.35,46.78,38500,0
+MBWM.US,D,20250917,000000,46.69,48.15,46.4,46.79,68369,0
+MBWM.US,D,20250918,000000,47.18,49.3599,46.47,48.29,52550,0
+MBWM.US,D,20250919,000000,48.27,48.68,46.98,47,157585,0
+MBWM.US,D,20250922,000000,46.83,47.325,46.47,46.59,66338,0
+MBWM.US,D,20250923,000000,46.53,47.2677,46.06,46.27,42677,0
+MBWM.US,D,20250924,000000,46.36,46.84,45.745,46.06,59468,0
+MBWM.US,D,20250925,000000,45.8,46.0152,45.53,45.76,41846,0
+MBWM.US,D,20250926,000000,45.8,46.2,45.43,45.8,52801,0
+MBWM.US,D,20250929,000000,45.92,46.28,44.66,44.92,57787,0
+MBWM.US,D,20250930,000000,44.69,45.13,44.4,45,67595,0
+MBWM.US,D,20251001,000000,44.67,46.1,44.55,44.84,65898,0
+MBWM.US,D,20251002,000000,44.74,44.87,44.38,44.65,73332,0
+MBWM.US,D,20251003,000000,44.86,45.23,44.671,44.89,49675,0
+MBWM.US,D,20251006,000000,45.28,46,44.7,45.74,77353,0
+MBWM.US,D,20251007,000000,45.59,46.1,45.21,45.34,90814,0
+MBWM.US,D,20251008,000000,45.58,45.72,45.06,45.14,42111,0
+MBWM.US,D,20251009,000000,44.92,45.18,44.75,45.02,56871,0
+MBWM.US,D,20251010,000000,44.94,45.44,43.98,44.15,116204,0
+MBWM.US,D,20251013,000000,44.7,45.16,44.16,45.08,78304,0
+MBWM.US,D,20251014,000000,44.86,46.52,44.81,46.26,67780,0
+MBWM.US,D,20251015,000000,46.49,46.49,45.3,45.48,50771,0
+MBWM.US,D,20251016,000000,45.25,46.0635,42.75,43.14,91745,0
+MBWM.US,D,20251017,000000,43.54,44,43.15,43.6,83975,0
+MBWM.US,D,20251020,000000,43.9,45.15,43.51,44.63,63244,0
+MBWM.US,D,20251021,000000,46.32,46.32,44.44,44.91,69477,0
+MBWM.US,D,20251022,000000,44.95,45.95,44.95,45.26,65751,0
+MBWM.US,D,20251023,000000,45.27,45.74,44.48,44.91,80154,0
+MBWM.US,D,20251024,000000,45.21,46.04,45.11,45.56,39333,0
+MBWM.US,D,20251027,000000,45.58,45.97,44.78,44.78,58341,0
+MBWM.US,D,20251028,000000,44.68,45.08,44.075,44.81,49495,0
+MBWM.US,D,20251029,000000,44.55,45.575,42.875,43.28,69691,0
+MBWM.US,D,20251030,000000,43.11,44.17,42.925,43.82,52222,0
+MBWM.US,D,20251031,000000,43.51,43.9,43.42,43.85,70469,0
+MBWM.US,D,20251103,000000,43.81,44.45,43.15,44.34,52018,0
+MBWM.US,D,20251104,000000,44.06,44.35,43.765,44.07,73155,0
+MBWM.US,D,20251105,000000,44.55,45.5,44.17,45.46,52063,0
+MBWM.US,D,20251106,000000,45.14,45.3699,44.7,45.26,40614,0
+MBWM.US,D,20251107,000000,45.39,45.455,44.82,45.13,28823,0
+MBWM.US,D,20251110,000000,44.94,45.615,44.93,45.43,36472,0
+MBWM.US,D,20251111,000000,45.41,45.835,44.06,45.64,26942,0
+MBWM.US,D,20251112,000000,45.59,46.2,45.565,45.67,56020,0
+MBWM.US,D,20251113,000000,45.55,46.33,45.115,45.55,63526,0
+MBWM.US,D,20251114,000000,45.29,45.65,43,45.5,48016,0
+MBWM.US,D,20251117,000000,45.31,45.55,43.57,43.91,81231,0
+MBWM.US,D,20251118,000000,43.79,44.15,43.58,43.74,48948,0
+MBWM.US,D,20251119,000000,43.57,44.27,43.4,43.93,44325,0
+MBWM.US,D,20251120,000000,44.45,44.92,43.84,44.08,56385,0
+MBWM.US,D,20251121,000000,44.12,45.83,44.12,45.76,81502,0
+MBWM.US,D,20251124,000000,45.59,45.74,44.8701,45.06,91508,0
+MBWM.US,D,20251125,000000,45.27,47.19,45.27,46.76,69093,0
+MBWM.US,D,20251126,000000,46.46,47.5,46.06,46.47,68453,0
+MBWM.US,D,20251128,000000,46.5,46.69,45.9,45.98,37229,0
+MBWM.US,D,20251201,000000,46.17,46.52,46.15,46.51,51511,0
+MBWM.US,D,20251202,000000,46.67,46.79,46.26,46.42,57673,0
+MBWM.US,D,20251203,000000,46.78,47.735,46.6134,47.62,53238,0
+MBWM.US,D,20251204,000000,47.4,47.77,47.28,47.51,63917,0
+MBWM.US,D,20251205,000000,46.86,47.08,46.3,46.56,57910,0
+MBWM.US,D,20251208,000000,46.87,47.31,46.635,46.97,69421,0
+MBWM.US,D,20251209,000000,47.15,47.69,47.08,47.15,63640,0
+MBWM.US,D,20251210,000000,47.09,49.38,46.94,48.96,128018,0
+MBWM.US,D,20251211,000000,48.96,49.64,48.75,49.44,79878,0
+MBWM.US,D,20251212,000000,49.44,49.78,48.83,49.56,83777,0
+MBWM.US,D,20251215,000000,49.78,50.375,49.63,49.93,90991,0
+MBWM.US,D,20251216,000000,50.1,50.3,49.48,49.81,102199,0
+MBWM.US,D,20251217,000000,49.66,50.41,47.99,49.2,146247,0
+MBWM.US,D,20251218,000000,49.58,49.89,48.845,49.61,108686,0
+MBWM.US,D,20251219,000000,49.43,49.52,48.515,49.51,335766,0
+MBWM.US,D,20251222,000000,49.36,49.915,48.18,49.09,99880,0
+MBWM.US,D,20251223,000000,48.89,49.36,48.36,49.15,180651,0
+MBWM.US,D,20251224,000000,49.01,49.435,48.66,49.03,66321,0
+MBWM.US,D,20251226,000000,49.16,49.16,48.48,48.72,58670,0
+MBWM.US,D,20251229,000000,48.65,48.84,48.0746,48.4,93150,0
+MBWM.US,D,20251230,000000,48.6,48.6,47.57,48,82193,0
+MBWM.US,D,20251231,000000,48.07,48.2,47.61,48.1,100695,0
+MBWM.US,D,20260102,000000,48.25,48.27,47.06,47.61,140173,0
+MBWM.US,D,20260105,000000,47.52,49.04,47.48,48.5,182692,0
+MBWM.US,D,20260106,000000,48.28,48.81,47.8,48.76,114041,0
+MBWM.US,D,20260107,000000,49.04,49.04,48.05,48.75,99738,0
+MBWM.US,D,20260108,000000,48.68,50.29,48.68,50.22,82904,0
+MBWM.US,D,20260109,000000,50.12,50.84,47.4001,48.94,86841,0
+MBWM.US,D,20260112,000000,48.94,49.045,48.135,48.67,76240,0
+MBWM.US,D,20260113,000000,49.08,49.29,48.25,48.66,58235,0
+MBWM.US,D,20260114,000000,48.76,49.73,48.56,49.72,77918,0
+MBWM.US,D,20260115,000000,49.55,50.78,49.5,50.46,80561,0
+MBWM.US,D,20260116,000000,50.25,50.62,49.255,50.24,83113,0
+MBWM.US,D,20260120,000000,50.24,51.07,48.93,50.63,160246,0
+MBWM.US,D,20260121,000000,51.18,54.06,51.1,53.55,151842,0
+MBWM.US,D,20260122,000000,53.89,54.602,53.17,53.31,103922,0
+MBWM.US,D,20260123,000000,53.2,53.2,50.802,51.12,134340,0
+MBWM.US,D,20260126,000000,51.02,51.54,50.51,51.02,102493,0
+MBWM.US,D,20260127,000000,50.98,51.4,50.715,50.86,58574,0
+MBWM.US,D,20260128,000000,50.71,51.29,49.96,49.97,87059,0
+MBWM.US,D,20260129,000000,49.97,51.74,49.95,51.32,104485,0
+MBWM.US,D,20260130,000000,50.92,52.23,50.92,51.98,144481,0
+MBWM.US,D,20260202,000000,51.98,53.65,51.98,53.46,74751,0
+MBWM.US,D,20260203,000000,53.26,54.43,52.745,53.77,89686,0
+MBWM.US,D,20260204,000000,54.25,55.335,53.565,54.8,87328,0
+MBWM.US,D,20260205,000000,54.49,55.17,53.75,54.93,89413,0
+MBWM.US,D,20260206,000000,55.38,55.77,54.3,54.71,110820,0
+MBWM.US,D,20260209,000000,54.49,54.9,54.32,54.61,54184,0
+MBWM.US,D,20260210,000000,54.38,55,53.29,54.03,68237,0
+MBWM.US,D,20260211,000000,54.62,54.75,53.3,53.73,56254,0
+MBWM.US,D,20260212,000000,54.02,54.15,52.805,53.78,86577,0
+MBWM.US,D,20260213,000000,53.68,54.18,52.78,53.92,53094,0
+MBWM.US,D,20260217,000000,54.08,54.89,53.47,54.34,84429,0
+MBWM.US,D,20260218,000000,54.1,54.94,53.27,53.97,81026,0
diff --git a/daily/us/nasdaq stocks/2/mchpp.us.txt b/daily/us/nasdaq stocks/2/mchpp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ad184353eaf5be3bac4616580361487776db04c9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mchpp.us.txt	
@@ -0,0 +1,226 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MCHPP.US,D,20250327,000000,51.27,51.27,50.57,51.0499,651191,0
+MCHPP.US,D,20250328,000000,50.76,50.76,48.94,49.36,899432,0
+MCHPP.US,D,20250331,000000,48.48,51.47,48.42,50.33,4093485,0
+MCHPP.US,D,20250401,000000,49.73,50.04,48.94,49.65,1763006,0
+MCHPP.US,D,20250402,000000,49.06,50.23,49.06,50.15,457947,0
+MCHPP.US,D,20250403,000000,48.5,49.77,43.52,43.97,1311837,0
+MCHPP.US,D,20250404,000000,41.86,42.78,40.1,40.12,118562,0
+MCHPP.US,D,20250407,000000,42.02,42.18,39.44,41.01,794890,0
+MCHPP.US,D,20250408,000000,42.75,42.88,38.09,38.09,419251,0
+MCHPP.US,D,20250409,000000,39.31,48.11,38.89,47.33,658495,0
+MCHPP.US,D,20250410,000000,42.33,42.9,40.11,40.76,130904,0
+MCHPP.US,D,20250411,000000,39.25,41.65,38.94,41.26,266646,0
+MCHPP.US,D,20250414,000000,42.5,42.8,40.23,41.57,247627,0
+MCHPP.US,D,20250415,000000,41.6,41.82,41,41.3125,99111,0
+MCHPP.US,D,20250416,000000,40.31,40.84,39.5,40.38,21072,0
+MCHPP.US,D,20250417,000000,40.43,42.5094,39.95,40.56,767787,0
+MCHPP.US,D,20250421,000000,41,41.42,40.305,41.41,881545,0
+MCHPP.US,D,20250422,000000,42.27,43.2599,41.9817,42.42,47996,0
+MCHPP.US,D,20250423,000000,42.66,44.99,42.35,43.94,623338,0
+MCHPP.US,D,20250424,000000,45.64,47.9,45.4,47.81,4640418,0
+MCHPP.US,D,20250425,000000,48.25,48.45,47.01,47.97,427856,0
+MCHPP.US,D,20250428,000000,48.2,48.32,47.01,47.77,608223,0
+MCHPP.US,D,20250429,000000,47.53,47.87,47,47.33,387202,0
+MCHPP.US,D,20250430,000000,45.8501,47.4663,45.82,47.46,52834,0
+MCHPP.US,D,20250501,000000,47.75,48.07,47.22,47.695,17652,0
+MCHPP.US,D,20250502,000000,48.66,49.96,48.29,48.88,49049,0
+MCHPP.US,D,20250505,000000,49.87,49.87,48,48.9,11306,0
+MCHPP.US,D,20250506,000000,47.63,48.59,47.63,48.17,108584,0
+MCHPP.US,D,20250507,000000,48.25,48.93,48.09,48.62,758662,0
+MCHPP.US,D,20250508,000000,48.59,50.3,48.59,49.46,61160,0
+MCHPP.US,D,20250509,000000,53.75,55.47,53.21,54.22,1532276,0
+MCHPP.US,D,20250512,000000,57.02,59.74,56.31,58.61,85771,0
+MCHPP.US,D,20250513,000000,58.65,60.02,58.3,59.36,74019,0
+MCHPP.US,D,20250514,000000,59.84,59.84,58.01,58.03,144019,0
+MCHPP.US,D,20250515,000000,58.675,58.74,57.22,58.73,265889,0
+MCHPP.US,D,20250516,000000,58.39,58.7,58.0701,58.67,50991,0
+MCHPP.US,D,20250519,000000,56.54,58.35,56.54,58.23,332322,0
+MCHPP.US,D,20250520,000000,58.42,58.58,57.77,58.27,99047,0
+MCHPP.US,D,20250521,000000,58.11,58.47,56.94,57.06,14714,0
+MCHPP.US,D,20250522,000000,57.5,58.68,56.32,56.32,483056,0
+MCHPP.US,D,20250523,000000,53.45,55.31,53.45,54.86,58676,0
+MCHPP.US,D,20250527,000000,57,57.29,56.2,56.78,70549,0
+MCHPP.US,D,20250528,000000,57.45,57.45,55.73,55.73,94846,0
+MCHPP.US,D,20250529,000000,57.47,57.54,55.99,56.22,4004,0
+MCHPP.US,D,20250530,000000,56.11,56.56,54.205,55.04,150384,0
+MCHPP.US,D,20250602,000000,55.215,57.6,55.07,57.11,37808,0
+MCHPP.US,D,20250603,000000,57.06,60.62,57.06,60.59,32356,0
+MCHPP.US,D,20250604,000000,61.02,61.42,60.08,61.09,195991,0
+MCHPP.US,D,20250605,000000,61.58,62.22,60.01,60.51,192185,0
+MCHPP.US,D,20250606,000000,61.11,62.98,61.11,61.66,18472,0
+MCHPP.US,D,20250609,000000,62.48,64.385,62.14,63.39,57573,0
+MCHPP.US,D,20250610,000000,63.68,65.92,63.68,64.48,51230,0
+MCHPP.US,D,20250611,000000,64.94,65.58,64.21,64.46,2764545,0
+MCHPP.US,D,20250612,000000,64.055,64.31,63.29,63.38,14949,0
+MCHPP.US,D,20250613,000000,62.13,62.96,61.2073,62.3,48393,0
+MCHPP.US,D,20250616,000000,61.94,63.82,61.94,63.82,21329,0
+MCHPP.US,D,20250617,000000,63.78,63.94,63.02,63.41,49562,0
+MCHPP.US,D,20250618,000000,63.48,64.635,63.2,63.35,8659,0
+MCHPP.US,D,20250620,000000,63.4,65.02,63.18,64.42,17235,0
+MCHPP.US,D,20250623,000000,65.34,65.43,64,64,67738,0
+MCHPP.US,D,20250624,000000,64.52,65.9,64.52,65.53,35348,0
+MCHPP.US,D,20250625,000000,66.19,66.61,64.86,66.44,224965,0
+MCHPP.US,D,20250626,000000,65.1,66.32,65.1,65.76,188793,0
+MCHPP.US,D,20250627,000000,65.48,66.57,64.92,65.68,8711,0
+MCHPP.US,D,20250630,000000,64.46,68.305,64.46,66.64,839341,0
+MCHPP.US,D,20250701,000000,66.43,67.88,65.7,67.42,134134,0
+MCHPP.US,D,20250702,000000,66.4687,68.405,66.34,68.3,27490,0
+MCHPP.US,D,20250703,000000,69.15,69.19,67.78,67.79,55230,0
+MCHPP.US,D,20250707,000000,67.09,67.95,66.47,66.47,30225,0
+MCHPP.US,D,20250708,000000,67.25,69.425,67.25,68.76,68591,0
+MCHPP.US,D,20250709,000000,69.52,69.595,68.6,68.74,74852,0
+MCHPP.US,D,20250710,000000,68.8,70.7999,68.8,69.29,1233211,0
+MCHPP.US,D,20250711,000000,69.42,69.42,67.9,68.13,10960,0
+MCHPP.US,D,20250714,000000,67.23,68.44,67.13,67.13,5584,0
+MCHPP.US,D,20250715,000000,69.02,69.02,67.25,67.25,6029,0
+MCHPP.US,D,20250716,000000,67.015,68.35,66.42,68.13,4963,0
+MCHPP.US,D,20250717,000000,67.71,68.37,67.6,68.37,181748,0
+MCHPP.US,D,20250718,000000,68.72,68.99,68.29,68.54,8690,0
+MCHPP.US,D,20250721,000000,68.87,69.205,67.73,68,52007,0
+MCHPP.US,D,20250722,000000,68,69.15,67.37,69.09,167263,0
+MCHPP.US,D,20250723,000000,66.79,66.79,63.35,65.02,973340,0
+MCHPP.US,D,20250724,000000,61.49,63.865,61.49,63.11,550520,0
+MCHPP.US,D,20250725,000000,62,64.07,62,64.04,1801635,0
+MCHPP.US,D,20250728,000000,63.74,66,63.32,64.52,172585,0
+MCHPP.US,D,20250729,000000,64.94,65.37,64.375,64.73,95575,0
+MCHPP.US,D,20250730,000000,64.61,65.08,64,64.58,9761,0
+MCHPP.US,D,20250731,000000,63.9,63.9,61.79,62.91,125391,0
+MCHPP.US,D,20250801,000000,61.74,63.345,60.32,61.83,29941,0
+MCHPP.US,D,20250804,000000,61.9453,62.75,61.65,61.65,70098,0
+MCHPP.US,D,20250805,000000,62.2,62.7,60.95,61.94,13236,0
+MCHPP.US,D,20250806,000000,61.75,61.75,60.95,61.5,23765,0
+MCHPP.US,D,20250807,000000,62.635,62.635,61.1,61.25,4537,0
+MCHPP.US,D,20250808,000000,59.9,59.9,57.6,58.18,214932,0
+MCHPP.US,D,20250811,000000,58.36,59.02,57.26,57.26,33335,0
+MCHPP.US,D,20250812,000000,58.78,62.175,58.78,60.42,361830,0
+MCHPP.US,D,20250813,000000,61.45,61.74,60.57,61.52,48216,0
+MCHPP.US,D,20250814,000000,60.11,62.5,59.8999,61.68,5726,0
+MCHPP.US,D,20250815,000000,61.56,63.135,61.14,61.16,7380,0
+MCHPP.US,D,20250818,000000,61,62.44,60.74,62.2,6914,0
+MCHPP.US,D,20250819,000000,61.31,61.7,60.53,60.65,15796,0
+MCHPP.US,D,20250820,000000,60.85,61.825,59.68,61.42,6451,0
+MCHPP.US,D,20250821,000000,61.24,62.42,61.24,62.42,5454,0
+MCHPP.US,D,20250822,000000,62.53,64.99,62.53,63.96,61438,0
+MCHPP.US,D,20250825,000000,64.67,64.67,62.86,63.72,18919,0
+MCHPP.US,D,20250826,000000,63.33,63.9711,62.64,62.72,30586,0
+MCHPP.US,D,20250827,000000,62.14,62.3299,61.94,62.23,23131,0
+MCHPP.US,D,20250828,000000,62.59,62.59,60.71,60.82,341807,0
+MCHPP.US,D,20250829,000000,59.57,60.52,58.79,59.4,194393,0
+MCHPP.US,D,20250902,000000,59.4,59.4,57.96,58.74,27975,0
+MCHPP.US,D,20250903,000000,58.49,58.79,57.43,58.73,12464,0
+MCHPP.US,D,20250904,000000,60.32,60.9,57.59,59.83,67493,0
+MCHPP.US,D,20250905,000000,60.55,61.42,60.49,60.49,40730,0
+MCHPP.US,D,20250908,000000,60.25,61.225,59.83,59.83,18604,0
+MCHPP.US,D,20250909,000000,59.35,60.68,59.35,59.67,34733,0
+MCHPP.US,D,20250910,000000,59.93,60.15,59.52,60.05,45855,0
+MCHPP.US,D,20250911,000000,59.78,60.26,59.2001,60.17,13352,0
+MCHPP.US,D,20250912,000000,59.82,59.82,59.56,59.56,2723,0
+MCHPP.US,D,20250915,000000,59.8937,59.8937,58.745,58.94,61020,0
+MCHPP.US,D,20250916,000000,59.19,59.86,59,59.86,169836,0
+MCHPP.US,D,20250917,000000,60.0356,61.95,60.0356,60.84,63259,0
+MCHPP.US,D,20250918,000000,61.17,61.9702,60.72,60.72,32954,0
+MCHPP.US,D,20250919,000000,61.37,61.37,59.4799,60.39,83945,0
+MCHPP.US,D,20250922,000000,60.78,60.945,60.28,60.53,18567,0
+MCHPP.US,D,20250923,000000,60.76,60.76,59.955,60.06,16908,0
+MCHPP.US,D,20250924,000000,61.1,61.1,60.2201,60.39,18158,0
+MCHPP.US,D,20250925,000000,59.61,60.145,59.49,59.83,25464,0
+MCHPP.US,D,20250926,000000,59.01,59.5,58.0225,59.15,334205,0
+MCHPP.US,D,20250929,000000,59.635,59.885,58.78,59.44,8228,0
+MCHPP.US,D,20250930,000000,59.43,59.73,58.15,59.03,798339,0
+MCHPP.US,D,20251001,000000,59.177,59.38,58.9799,59.38,4705,0
+MCHPP.US,D,20251002,000000,59.31,60.8855,59.31,60.62,31411,0
+MCHPP.US,D,20251003,000000,61.38,62.56,61.12,61.12,7632,0
+MCHPP.US,D,20251006,000000,61.2,61.8,60.27,61.32,9489,0
+MCHPP.US,D,20251007,000000,61.37,61.37,59.87,60.14,8629,0
+MCHPP.US,D,20251008,000000,60.4,61.66,60.14,61.66,21348,0
+MCHPP.US,D,20251009,000000,60.9,60.9,59.92,60.5,19466,0
+MCHPP.US,D,20251010,000000,59.95,60.61,56.41,56.87,10353,0
+MCHPP.US,D,20251013,000000,57.06,59.73,57.06,59.05,36331,0
+MCHPP.US,D,20251014,000000,58.41,60.85,58.0101,60.02,1320423,0
+MCHPP.US,D,20251015,000000,60.02,60.43,58.72,60.43,63525,0
+MCHPP.US,D,20251016,000000,60.6,60.6,59.64,60.51,4752,0
+MCHPP.US,D,20251017,000000,59.96,60.34,59.61,60.34,4601,0
+MCHPP.US,D,20251020,000000,61.32,62.13,61.29,61.86,8037,0
+MCHPP.US,D,20251021,000000,61.7,62.1566,61.5,61.72,20969,0
+MCHPP.US,D,20251022,000000,60.1,60.38,58.93,59.35,408290,0
+MCHPP.US,D,20251023,000000,59.38,59.77,58.74,58.74,38602,0
+MCHPP.US,D,20251024,000000,59.365,59.41,58.85,58.85,201959,0
+MCHPP.US,D,20251027,000000,58.87,60.2,58.87,59.72,6967,0
+MCHPP.US,D,20251028,000000,59.2,59.61,58.55,58.81,155157,0
+MCHPP.US,D,20251029,000000,58.55,58.56,57.98,57.98,749315,0
+MCHPP.US,D,20251030,000000,57.74,58.81,57,57.74,208367,0
+MCHPP.US,D,20251031,000000,58.21,58.49,57.54,57.9,296085,0
+MCHPP.US,D,20251103,000000,58.75,58.75,57.94,58.23,86442,0
+MCHPP.US,D,20251104,000000,56.65,57.27,55.66,55.98,15521,0
+MCHPP.US,D,20251105,000000,56.76,57.84,56.17,57.05,36970,0
+MCHPP.US,D,20251106,000000,56.97,56.97,54.99,54.99,32195,0
+MCHPP.US,D,20251107,000000,54.64,54.64,50.63,53.13,1021855,0
+MCHPP.US,D,20251110,000000,54.49,55.02,52.25,52.52,17111,0
+MCHPP.US,D,20251111,000000,53.03,53.03,52.01,52.11,16319,0
+MCHPP.US,D,20251112,000000,53.1,53.51,52.91,53.18,7492,0
+MCHPP.US,D,20251113,000000,52.38,53.195,51.81,52.22,6499,0
+MCHPP.US,D,20251114,000000,51.845,51.97,50.93,51.01,6008,0
+MCHPP.US,D,20251117,000000,50.935,50.935,49.22,49.71,29565,0
+MCHPP.US,D,20251118,000000,50.25,50.25,49.15,49.44,174452,0
+MCHPP.US,D,20251119,000000,49.23,50.7299,48.98,49.22,6526,0
+MCHPP.US,D,20251120,000000,49.83,49.84,47.775,47.8,67963,0
+MCHPP.US,D,20251121,000000,47.99,49.76,47.08,49.28,97906,0
+MCHPP.US,D,20251124,000000,49.32,50.12,49.26,50.1,60343,0
+MCHPP.US,D,20251125,000000,50.59,51.64,49.08,50.69,361250,0
+MCHPP.US,D,20251126,000000,50.9,51.62,50.9,51.28,10425,0
+MCHPP.US,D,20251128,000000,51.16,52.035,51.08,51.35,218692,0
+MCHPP.US,D,20251201,000000,50.16,51.935,49.88,50.81,24495,0
+MCHPP.US,D,20251202,000000,50.71,54.18,50.62,53.03,54315,0
+MCHPP.US,D,20251203,000000,56.41,58.5,56.28,58.17,109511,0
+MCHPP.US,D,20251204,000000,58.45,59.58,58.04,59.13,360684,0
+MCHPP.US,D,20251205,000000,60.17,60.91,60.0201,60.34,937629,0
+MCHPP.US,D,20251208,000000,60.82,61.45,60.82,61.26,26862,0
+MCHPP.US,D,20251209,000000,60.98,61.38,60.98,61.07,54891,0
+MCHPP.US,D,20251210,000000,60.9,61.94,60.9,61.78,14657,0
+MCHPP.US,D,20251211,000000,61.2579,62.95,61.2579,62.86,21826,0
+MCHPP.US,D,20251212,000000,62.895,62.895,61,61.4,71747,0
+MCHPP.US,D,20251215,000000,61.14,61.5299,60.81,61.09,11055,0
+MCHPP.US,D,20251216,000000,60.68,60.7,59.905,60.1,45425,0
+MCHPP.US,D,20251217,000000,60.65,60.65,58.26,58.64,15720,0
+MCHPP.US,D,20251218,000000,59,59.55,58.7,59.03,10982,0
+MCHPP.US,D,20251219,000000,59.35,59.5118,59.04,59.28,151488,0
+MCHPP.US,D,20251222,000000,60.51,60.85,60.265,60.36,13335,0
+MCHPP.US,D,20251223,000000,59.975,60.04,59.65,59.71,8498,0
+MCHPP.US,D,20251224,000000,59.975,60.02,59.885,60.02,21297,0
+MCHPP.US,D,20251226,000000,59.76,59.93,59.38,59.48,5648,0
+MCHPP.US,D,20251229,000000,59.36,59.42,58.68,59.13,128164,0
+MCHPP.US,D,20251230,000000,58.92,59.555,58.92,59.13,5792,0
+MCHPP.US,D,20251231,000000,59.18,59.31,58.28,58.28,107187,0
+MCHPP.US,D,20260102,000000,59.37,59.88,58.75,59.44,12333,0
+MCHPP.US,D,20260105,000000,61.03,62.245,60.78,60.86,29431,0
+MCHPP.US,D,20260106,000000,63,67.1693,63,66.955,1141042,0
+MCHPP.US,D,20260107,000000,66.66,66.66,65.09,66.64,43367,0
+MCHPP.US,D,20260108,000000,65.4,66.26,65.225,66.26,3744,0
+MCHPP.US,D,20260109,000000,66.61,67.83,66.26,67.83,221041,0
+MCHPP.US,D,20260112,000000,66.71,66.75,65.94,65.94,5005,0
+MCHPP.US,D,20260113,000000,66.45,67.17,66.18,66.63,3315,0
+MCHPP.US,D,20260114,000000,66.67,67.34,66.31,67.01,12407,0
+MCHPP.US,D,20260115,000000,67.2,67.73,66.7,66.7,65425,0
+MCHPP.US,D,20260116,000000,66.74,67.81,66.74,67.16,13327,0
+MCHPP.US,D,20260120,000000,65.685,66.47,65.05,65.27,2243592,0
+MCHPP.US,D,20260121,000000,66.2996,68.185,66.2996,67.93,1361634,0
+MCHPP.US,D,20260122,000000,69.49,69.54,66.47,66.5,5315265,0
+MCHPP.US,D,20260123,000000,66.5,66.55,65.32,65.98,2155751,0
+MCHPP.US,D,20260126,000000,66,66.23,64.965,65.75,2489943,0
+MCHPP.US,D,20260127,000000,66.57,66.57,65.49,66.05,433173,0
+MCHPP.US,D,20260128,000000,68.54,72.45,68.1,70.044,3328273,0
+MCHPP.US,D,20260129,000000,70,70.28,66.905,69.33,116347,0
+MCHPP.US,D,20260130,000000,68.62,68.62,66.185,66.84,47600,0
+MCHPP.US,D,20260202,000000,66.63,69.13,66.54,68.09,70763,0
+MCHPP.US,D,20260203,000000,68.64,68.64,66.23,67.07,8264,0
+MCHPP.US,D,20260204,000000,68.03,69.47,67.42,68.59,161864,0
+MCHPP.US,D,20260205,000000,67.415,69.03,66.84,68.14,23568,0
+MCHPP.US,D,20260206,000000,67.5,68.5,65,66.9,128917,0
+MCHPP.US,D,20260209,000000,66.15,66.66,65.22,65.75,63685,0
+MCHPP.US,D,20260210,000000,67.29,68.11,66.72,67.56,527225,0
+MCHPP.US,D,20260211,000000,68.05,70.8,68.05,70.56,933914,0
+MCHPP.US,D,20260212,000000,71.25,72.29,68.69,68.97,800887,0
+MCHPP.US,D,20260213,000000,68.595,69.12,68.1,68.8,18294,0
+MCHPP.US,D,20260217,000000,68.83,69.8,68.445,68.83,76226,0
+MCHPP.US,D,20260218,000000,69.41,70.17,68.62,69.1,27387,0
diff --git a/daily/us/nasdaq stocks/2/mdgl.us.txt b/daily/us/nasdaq stocks/2/mdgl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..10e86f7ad82b2b49d722793640f9488b446c3a84
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mdgl.us.txt	
@@ -0,0 +1,4790 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MDGL.US,D,20070205,000000,350,350,350,350,0,0
+MDGL.US,D,20070206,000000,350,353.5,315,318.15,74884,0
+MDGL.US,D,20070207,000000,320.95,344.75,318.5,337.75,12222,0
+MDGL.US,D,20070208,000000,338.45,346.15,338.45,344.4,7886,0
+MDGL.US,D,20070209,000000,346.5,346.5,341.25,344.75,2377,0
+MDGL.US,D,20070212,000000,344.75,347.9,332.85,336,1987,0
+MDGL.US,D,20070213,000000,333.2,334.25,325.5,328.65,1277,0
+MDGL.US,D,20070214,000000,323.4,333.9,322,324.45,1679,0
+MDGL.US,D,20070215,000000,324.45,334.25,324.45,332.5,747,0
+MDGL.US,D,20070216,000000,332.85,332.85,318.85,324.1,1215,0
+MDGL.US,D,20070220,000000,321.65,325.5,315,318.5,1982,0
+MDGL.US,D,20070221,000000,320.25,321.65,316.75,317.1,316,0
+MDGL.US,D,20070222,000000,322,322.35,316.75,319.9,522,0
+MDGL.US,D,20070223,000000,318.5,318.5,304.85,308,1772,0
+MDGL.US,D,20070226,000000,305.9,308,301,306.25,1862,0
+MDGL.US,D,20070227,000000,297.85,306.25,297.85,297.85,1639,0
+MDGL.US,D,20070228,000000,298.55,304.5,289.45,298.55,2429,0
+MDGL.US,D,20070301,000000,299.25,299.25,291.55,292.25,943,0
+MDGL.US,D,20070302,000000,290.5,295.4,288.75,289.45,885,0
+MDGL.US,D,20070305,000000,304.85,304.85,286.65,287,1380,0
+MDGL.US,D,20070306,000000,304.5,309.4,290.15,306.25,1862,0
+MDGL.US,D,20070307,000000,306.95,307.3,297.5,305.9,1401,0
+MDGL.US,D,20070308,000000,314.3,314.65,304.15,304.15,491,0
+MDGL.US,D,20070309,000000,310.8,314.65,303.8,308.7,2514,0
+MDGL.US,D,20070312,000000,314.3,314.65,310.45,314.65,48,0
+MDGL.US,D,20070313,000000,314.65,314.65,306.95,308,1217,0
+MDGL.US,D,20070314,000000,308,332.15,306.25,315,3483,0
+MDGL.US,D,20070315,000000,311.85,318.15,308,313.25,506,0
+MDGL.US,D,20070316,000000,316.05,323.75,314.65,320.25,899,0
+MDGL.US,D,20070319,000000,344.75,349.3,325.5,325.5,3381,0
+MDGL.US,D,20070320,000000,329.7,329.7,319.9,322.7,1215,0
+MDGL.US,D,20070321,000000,323.75,323.75,311.15,314.3,927,0
+MDGL.US,D,20070322,000000,309.4,322,307.65,312.55,499,0
+MDGL.US,D,20070323,000000,317.8,317.8,311.15,312.55,296,0
+MDGL.US,D,20070326,000000,310.1,312.2,297.5,297.85,1030,0
+MDGL.US,D,20070327,000000,312.9,312.9,299.25,302.4,497,0
+MDGL.US,D,20070328,000000,301,303.1,297.5,298.55,348,0
+MDGL.US,D,20070329,000000,305.9,305.9,301,303.8,633,0
+MDGL.US,D,20070330,000000,314.3,314.65,282.45,282.45,10710,0
+MDGL.US,D,20070402,000000,287,300.65,285.25,292.95,1802,0
+MDGL.US,D,20070403,000000,292.25,293.3,284.2,287.35,731,0
+MDGL.US,D,20070404,000000,285.6,296.1,285.6,293.3,1336,0
+MDGL.US,D,20070405,000000,297.5,297.85,289.1,297.85,969,0
+MDGL.US,D,20070409,000000,301,301,287.35,294.7,543,0
+MDGL.US,D,20070410,000000,292.6,292.6,277.2,279.65,1469,0
+MDGL.US,D,20070411,000000,277.9,292.6,277.9,287.35,897,0
+MDGL.US,D,20070412,000000,287.35,292.95,281.75,292.6,563,0
+MDGL.US,D,20070413,000000,290.5,294.35,280.35,294.35,699,0
+MDGL.US,D,20070416,000000,294.35,301,292.95,301,624,0
+MDGL.US,D,20070417,000000,301,302.05,295.4,302.05,541,0
+MDGL.US,D,20070418,000000,302.4,313.6,301.35,309.05,645,0
+MDGL.US,D,20070419,000000,308.7,308.7,300.65,301,355,0
+MDGL.US,D,20070420,000000,307.3,308.7,304.15,307.65,327,0
+MDGL.US,D,20070423,000000,305.55,309.75,304.5,305.2,432,0
+MDGL.US,D,20070424,000000,311.15,311.5,304.5,306.25,871,0
+MDGL.US,D,20070425,000000,309.4,310.1,302.75,305.55,615,0
+MDGL.US,D,20070426,000000,305.55,307.65,305.2,305.9,541,0
+MDGL.US,D,20070427,000000,304.5,324.1,301.7,306.6,445,0
+MDGL.US,D,20070430,000000,306.6,306.6,285.25,285.25,567,0
+MDGL.US,D,20070501,000000,284.9,292.25,284.2,287.7,510,0
+MDGL.US,D,20070502,000000,312.55,312.55,293.3,299.95,243,0
+MDGL.US,D,20070503,000000,300.65,301.35,294.35,297.5,314,0
+MDGL.US,D,20070504,000000,290.15,302.75,290.15,296.1,385,0
+MDGL.US,D,20070507,000000,294,304.5,294,300.3,560,0
+MDGL.US,D,20070508,000000,304.15,304.15,297.5,303.1,430,0
+MDGL.US,D,20070509,000000,302.75,304.5,299.25,303.1,305,0
+MDGL.US,D,20070510,000000,300.65,302.05,294,294,1377,0
+MDGL.US,D,20070511,000000,291.9,299.25,290.5,297.5,276,0
+MDGL.US,D,20070514,000000,301.7,301.7,283.85,284.2,1385,0
+MDGL.US,D,20070515,000000,287,288.05,281.75,281.75,1277,0
+MDGL.US,D,20070516,000000,283.5,289.8,279.3,280.7,1022,0
+MDGL.US,D,20070517,000000,277.2,282.8,277.2,281.4,4759,0
+MDGL.US,D,20070518,000000,282.45,286.65,280,285.6,1226,0
+MDGL.US,D,20070521,000000,285.95,285.95,280.7,285.25,266,0
+MDGL.US,D,20070522,000000,286.65,290.5,282.45,285.25,2584,0
+MDGL.US,D,20070523,000000,284.55,292.25,283.85,292.25,1878,0
+MDGL.US,D,20070524,000000,290.15,292.6,284.9,287.7,647,0
+MDGL.US,D,20070525,000000,281.05,291.2,281.05,290.15,619,0
+MDGL.US,D,20070529,000000,284.9,297.5,284.9,296.45,680,0
+MDGL.US,D,20070530,000000,294.35,307.65,285.95,304.85,1062,0
+MDGL.US,D,20070531,000000,308,327.25,306.6,320.25,5740,0
+MDGL.US,D,20070601,000000,323.05,343.7,321.65,339.5,2084,0
+MDGL.US,D,20070604,000000,348.95,359.45,340.2,355.25,4378,0
+MDGL.US,D,20070605,000000,355.6,355.6,313.6,313.6,5305,0
+MDGL.US,D,20070606,000000,320.25,320.25,295.75,296.8,2707,0
+MDGL.US,D,20070607,000000,296.8,303.8,292.6,292.6,651,0
+MDGL.US,D,20070608,000000,292.6,293.65,288.05,290.15,1779,0
+MDGL.US,D,20070611,000000,290.15,306.25,289.1,303.45,3339,0
+MDGL.US,D,20070612,000000,301,302.75,291.55,291.55,351,0
+MDGL.US,D,20070613,000000,302.75,302.75,288.75,289.1,807,0
+MDGL.US,D,20070614,000000,293.65,293.65,284.55,285.6,426,0
+MDGL.US,D,20070615,000000,285.6,287.7,283.15,283.85,1179,0
+MDGL.US,D,20070618,000000,292.25,293.3,281.75,283.15,565,0
+MDGL.US,D,20070619,000000,286.3,292.6,282.8,290.15,527,0
+MDGL.US,D,20070620,000000,290.5,291.55,283.85,284.9,346,0
+MDGL.US,D,20070621,000000,284.9,288.05,280,284.9,1114,0
+MDGL.US,D,20070622,000000,284.55,296.1,284.55,296.1,3507,0
+MDGL.US,D,20070625,000000,297.5,303.8,297.5,297.5,1594,0
+MDGL.US,D,20070626,000000,303.8,303.8,295.05,298.9,606,0
+MDGL.US,D,20070627,000000,297.5,302.05,295.05,297.85,2105,0
+MDGL.US,D,20070628,000000,297.5,301,291.9,293.3,1559,0
+MDGL.US,D,20070629,000000,298.2,298.2,289.1,290.5,1541,0
+MDGL.US,D,20070702,000000,292.6,296.8,288.75,293.65,1190,0
+MDGL.US,D,20070703,000000,294,306.25,292.95,302.4,558,0
+MDGL.US,D,20070705,000000,301.35,306.25,288.75,294,520,0
+MDGL.US,D,20070706,000000,294,305.9,288.75,301.7,794,0
+MDGL.US,D,20070709,000000,301.7,301.7,295.05,297.15,91,0
+MDGL.US,D,20070710,000000,293.3,296.8,288.75,288.75,366,0
+MDGL.US,D,20070711,000000,290.5,290.5,282.45,285.6,443,0
+MDGL.US,D,20070712,000000,288.05,292.95,287.7,287.7,130,0
+MDGL.US,D,20070713,000000,289.8,299.95,287,294.35,822,0
+MDGL.US,D,20070716,000000,294.35,299.95,287.35,288.75,1617,0
+MDGL.US,D,20070717,000000,288.75,290.15,287.35,288.75,1452,0
+MDGL.US,D,20070718,000000,287.35,299.6,287,299.25,414,0
+MDGL.US,D,20070719,000000,299.95,299.95,292.95,294,471,0
+MDGL.US,D,20070720,000000,291.9,291.9,286.65,288.05,312,0
+MDGL.US,D,20070723,000000,295.75,295.75,282.8,282.8,520,0
+MDGL.US,D,20070724,000000,283.15,288.4,283.15,284.9,460,0
+MDGL.US,D,20070725,000000,287.35,287.35,282.8,282.8,696,0
+MDGL.US,D,20070726,000000,291.9,291.9,276.5,281.4,893,0
+MDGL.US,D,20070727,000000,281.05,285.6,281.05,285.25,813,0
+MDGL.US,D,20070730,000000,285.25,285.95,278.25,278.25,1915,0
+MDGL.US,D,20070731,000000,282.45,282.45,277.2,277.9,2614,0
+MDGL.US,D,20070801,000000,280.7,291.9,280.7,284.2,2177,0
+MDGL.US,D,20070802,000000,285.95,292.95,281.75,281.75,459,0
+MDGL.US,D,20070803,000000,277.2,280.35,271.25,271.25,1715,0
+MDGL.US,D,20070806,000000,271.95,283.5,264.6,282.1,1417,0
+MDGL.US,D,20070807,000000,280.35,281.05,268.8,268.8,1413,0
+MDGL.US,D,20070808,000000,271.25,279.3,248.5,256.55,3354,0
+MDGL.US,D,20070809,000000,253.75,262.15,253.75,253.75,1855,0
+MDGL.US,D,20070810,000000,248.15,256.2,234.85,236.95,2059,0
+MDGL.US,D,20070813,000000,242.2,248.5,233.1,236.25,1199,0
+MDGL.US,D,20070814,000000,234.5,236.25,232.75,233.8,599,0
+MDGL.US,D,20070815,000000,233.8,233.8,220.5,220.5,718,0
+MDGL.US,D,20070816,000000,220.5,220.5,201.95,209.65,1660,0
+MDGL.US,D,20070817,000000,209.65,214.9,203,206.5,1047,0
+MDGL.US,D,20070820,000000,210,210,204.75,205.8,788,0
+MDGL.US,D,20070821,000000,205.1,205.1,192.5,192.5,1185,0
+MDGL.US,D,20070822,000000,195.3,198.45,187.6,188.3,1778,0
+MDGL.US,D,20070823,000000,189.7,191.8,181.65,183.75,1425,0
+MDGL.US,D,20070824,000000,184.45,189,172.55,172.55,1536,0
+MDGL.US,D,20070827,000000,175,194.6,174.3,174.65,5960,0
+MDGL.US,D,20070828,000000,175,188.3,175,184.45,9773,0
+MDGL.US,D,20070829,000000,184.8,201.25,183.4,194.95,1533,0
+MDGL.US,D,20070830,000000,196.35,206.85,189,206.15,1715,0
+MDGL.US,D,20070831,000000,210.35,211.05,199.85,209.3,3717,0
+MDGL.US,D,20070904,000000,208.95,212.45,205.1,212.45,3936,0
+MDGL.US,D,20070905,000000,211.75,236.25,209.65,226.45,1846,0
+MDGL.US,D,20070906,000000,227.5,246.4,227.5,235.9,1586,0
+MDGL.US,D,20070907,000000,228.2,235.9,219.8,224,1078,0
+MDGL.US,D,20070910,000000,222.25,222.95,210,221.55,1002,0
+MDGL.US,D,20070911,000000,222.95,247.8,222.95,241.85,4332,0
+MDGL.US,D,20070912,000000,240.45,253.05,240.45,245.35,2100,0
+MDGL.US,D,20070913,000000,248.15,248.15,242.55,246.4,6895,0
+MDGL.US,D,20070914,000000,236.25,279.65,236.25,260.75,8370,0
+MDGL.US,D,20070917,000000,258.65,276.5,258.65,273,5481,0
+MDGL.US,D,20070918,000000,274.05,283.5,273.35,281.05,8028,0
+MDGL.US,D,20070919,000000,280.7,287.35,275.45,277.9,3177,0
+MDGL.US,D,20070920,000000,278.25,280,251.3,255.85,1649,0
+MDGL.US,D,20070921,000000,257.95,288.75,252.7,281.75,7010,0
+MDGL.US,D,20070924,000000,280.35,290.85,280,289.8,8529,0
+MDGL.US,D,20070925,000000,291.55,306.25,291.55,302.75,7418,0
+MDGL.US,D,20070926,000000,340.2,345.1,266.7,276.5,13994,0
+MDGL.US,D,20070927,000000,280,285.25,257.95,265.65,15807,0
+MDGL.US,D,20070928,000000,266,266,229.95,231,9727,0
+MDGL.US,D,20071001,000000,240.8,278.25,240.8,268.1,11377,0
+MDGL.US,D,20071002,000000,282.1,297.5,278.25,284.2,8619,0
+MDGL.US,D,20071003,000000,286.65,344.75,286.65,344.4,12220,0
+MDGL.US,D,20071004,000000,349.3,390.25,336.7,384.65,21641,0
+MDGL.US,D,20071005,000000,392.35,393.75,368.2,385,11462,0
+MDGL.US,D,20071008,000000,380.8,384.3,369.25,374.5,2537,0
+MDGL.US,D,20071009,000000,375.2,381.5,350,358.75,3102,0
+MDGL.US,D,20071010,000000,348.25,361.9,316.05,326.2,212768,0
+MDGL.US,D,20071011,000000,341.25,341.25,302.4,307.65,31180,0
+MDGL.US,D,20071012,000000,315.35,317.8,301,306.6,10491,0
+MDGL.US,D,20071015,000000,311.5,311.5,271.95,286.3,17120,0
+MDGL.US,D,20071016,000000,286.65,289.45,275.45,276.5,9637,0
+MDGL.US,D,20071017,000000,284.2,288.05,279.65,286.3,5946,0
+MDGL.US,D,20071018,000000,283.85,291.55,271.25,290.5,10952,0
+MDGL.US,D,20071019,000000,289.45,290.5,269.85,274.75,8698,0
+MDGL.US,D,20071022,000000,271.25,284.2,262.85,281.05,2569,0
+MDGL.US,D,20071023,000000,281.4,302.4,274.75,292.25,8391,0
+MDGL.US,D,20071024,000000,290.5,294,281.75,286.65,2567,0
+MDGL.US,D,20071025,000000,291.9,295.75,280,281.05,3527,0
+MDGL.US,D,20071026,000000,297.5,313.95,294,307.65,8128,0
+MDGL.US,D,20071029,000000,313.95,323.75,312.9,315,7277,0
+MDGL.US,D,20071030,000000,316.05,321.65,301.35,303.45,3546,0
+MDGL.US,D,20071031,000000,307.65,307.65,288.75,294.7,4095,0
+MDGL.US,D,20071101,000000,292.6,299.6,290.5,297.85,7317,0
+MDGL.US,D,20071102,000000,302.4,320.25,297.15,311.85,4006,0
+MDGL.US,D,20071105,000000,305.2,313.25,303.1,310.8,3717,0
+MDGL.US,D,20071106,000000,315,317.45,311.85,315,4036,0
+MDGL.US,D,20071107,000000,316.05,317.45,304.5,307.3,3273,0
+MDGL.US,D,20071108,000000,307.3,307.3,282.1,290.5,3187,0
+MDGL.US,D,20071109,000000,292.6,292.6,280.35,280.35,8710,0
+MDGL.US,D,20071112,000000,283.5,283.5,274.05,280.35,6954,0
+MDGL.US,D,20071113,000000,279.3,296.45,273,282.45,9159,0
+MDGL.US,D,20071114,000000,292.95,297.5,279.3,280.35,41428,0
+MDGL.US,D,20071115,000000,280,295.75,278.95,280,7185,0
+MDGL.US,D,20071116,000000,280.7,286.3,275.45,276.5,3011,0
+MDGL.US,D,20071119,000000,278.25,278.6,262.5,266,3273,0
+MDGL.US,D,20071120,000000,262.85,271.95,261.45,267.75,2715,0
+MDGL.US,D,20071121,000000,264.95,273.7,260.05,260.4,4171,0
+MDGL.US,D,20071123,000000,273,274.4,253.75,265.3,4491,0
+MDGL.US,D,20071126,000000,264.6,277.9,255.85,270.9,3602,0
+MDGL.US,D,20071127,000000,277.9,280,257.95,262.5,2169,0
+MDGL.US,D,20071128,000000,263.9,271.6,257.25,266,4421,0
+MDGL.US,D,20071129,000000,263.9,267.75,259,260.75,5196,0
+MDGL.US,D,20071130,000000,262.85,269.15,260.75,260.75,4770,0
+MDGL.US,D,20071203,000000,261.45,275.1,260.75,263.9,2757,0
+MDGL.US,D,20071204,000000,268.1,268.1,256.2,256.9,2116,0
+MDGL.US,D,20071205,000000,264.25,273.7,261.8,264.6,4420,0
+MDGL.US,D,20071206,000000,263.55,267.05,257.95,262.85,3579,0
+MDGL.US,D,20071207,000000,261.8,262.85,257.6,259,1379,0
+MDGL.US,D,20071210,000000,257.6,259.7,255.15,255.15,2576,0
+MDGL.US,D,20071211,000000,253.75,255.5,244.3,245,4013,0
+MDGL.US,D,20071212,000000,245,252,244.3,245,4060,0
+MDGL.US,D,20071213,000000,248.5,257.25,244.3,253.05,3025,0
+MDGL.US,D,20071214,000000,253.75,253.75,241.5,242.55,4010,0
+MDGL.US,D,20071217,000000,241.5,248.5,232.4,232.75,2535,0
+MDGL.US,D,20071218,000000,232.75,232.75,220.85,221.55,3550,0
+MDGL.US,D,20071219,000000,222.25,226.1,222.25,224,4564,0
+MDGL.US,D,20071220,000000,226.1,227.15,222.6,224,3490,0
+MDGL.US,D,20071221,000000,227.5,227.5,221.2,227.15,7515,0
+MDGL.US,D,20071224,000000,226.45,230.65,224.35,226.1,2525,0
+MDGL.US,D,20071226,000000,224.35,226.8,223.65,225.4,2022,0
+MDGL.US,D,20071227,000000,224,231.7,224,228.55,3592,0
+MDGL.US,D,20071228,000000,229.95,236.95,229.95,234.85,2339,0
+MDGL.US,D,20071231,000000,241.5,243.25,227.15,234.5,5279,0
+MDGL.US,D,20080102,000000,233.45,234.85,222.25,222.25,2536,0
+MDGL.US,D,20080103,000000,225.4,227.85,222.25,222.6,2102,0
+MDGL.US,D,20080104,000000,222.25,222.95,220.5,220.5,1668,0
+MDGL.US,D,20080107,000000,221.9,223.65,210,211.4,3109,0
+MDGL.US,D,20080108,000000,211.75,215.95,207.2,208.25,2062,0
+MDGL.US,D,20080109,000000,207.55,227.15,207.2,210.35,2309,0
+MDGL.US,D,20080110,000000,210,245.35,206.85,245.35,3840,0
+MDGL.US,D,20080111,000000,242.9,270.55,242.9,264.25,4477,0
+MDGL.US,D,20080114,000000,266,275.8,252,257.25,1933,0
+MDGL.US,D,20080115,000000,255.15,262.5,252,260.75,1484,0
+MDGL.US,D,20080116,000000,260.4,268.45,256.9,267.05,960,0
+MDGL.US,D,20080117,000000,263.55,264.95,227.5,227.5,3307,0
+MDGL.US,D,20080118,000000,227.5,242.2,227.5,239.4,1799,0
+MDGL.US,D,20080122,000000,227.5,252,227.5,235.2,2140,0
+MDGL.US,D,20080123,000000,230.3,246.05,220.5,239.75,1848,0
+MDGL.US,D,20080124,000000,242.9,245.35,231,235.55,1106,0
+MDGL.US,D,20080125,000000,241.15,241.15,227.85,228.9,1041,0
+MDGL.US,D,20080128,000000,238,249.2,232.75,238.35,2108,0
+MDGL.US,D,20080129,000000,245,262.5,244.3,247.1,2783,0
+MDGL.US,D,20080130,000000,244.65,257.25,244.65,250.6,1306,0
+MDGL.US,D,20080131,000000,253.05,288.4,247.1,275.8,9250,0
+MDGL.US,D,20080201,000000,278.25,281.75,274.05,275.8,4554,0
+MDGL.US,D,20080204,000000,271.25,281.75,262.85,271.25,7055,0
+MDGL.US,D,20080205,000000,266,281.75,266,277.55,3441,0
+MDGL.US,D,20080206,000000,279.3,289.8,277.9,284.2,4139,0
+MDGL.US,D,20080207,000000,283.15,297.85,280.7,297.85,4078,0
+MDGL.US,D,20080208,000000,303.8,303.8,291.55,298.55,5575,0
+MDGL.US,D,20080211,000000,301,338.8,298.55,338.1,6991,0
+MDGL.US,D,20080212,000000,338.8,344.75,317.45,326.2,8749,0
+MDGL.US,D,20080213,000000,331.45,338.1,327.25,337.75,2841,0
+MDGL.US,D,20080214,000000,338.1,341.6,329,331.8,4252,0
+MDGL.US,D,20080215,000000,329.7,329.7,306.95,326.2,3692,0
+MDGL.US,D,20080219,000000,331.1,331.1,320.25,326.2,6094,0
+MDGL.US,D,20080220,000000,322.35,325.5,318.5,320.95,3139,0
+MDGL.US,D,20080221,000000,322.7,322.7,319.9,322,2090,0
+MDGL.US,D,20080222,000000,323.75,328.65,318.5,320.6,3059,0
+MDGL.US,D,20080225,000000,325.5,325.85,302.4,306.25,8335,0
+MDGL.US,D,20080226,000000,306.25,321.65,303.8,314.3,3113,0
+MDGL.US,D,20080227,000000,311.5,314.3,299.95,308.7,2178,0
+MDGL.US,D,20080228,000000,308.7,314.3,301.35,301.35,1637,0
+MDGL.US,D,20080229,000000,299.95,313.25,296.8,310.1,1943,0
+MDGL.US,D,20080303,000000,308.7,310.1,288.05,288.75,2677,0
+MDGL.US,D,20080304,000000,288.75,288.75,281.75,286.3,1991,0
+MDGL.US,D,20080305,000000,285.95,289.8,273,274.05,3919,0
+MDGL.US,D,20080306,000000,276.5,277.9,266.7,266.7,2461,0
+MDGL.US,D,20080307,000000,263.55,263.55,247.8,248.15,5454,0
+MDGL.US,D,20080310,000000,249.2,255.5,240.8,242.55,2540,0
+MDGL.US,D,20080311,000000,248.5,248.85,237.65,241.5,3833,0
+MDGL.US,D,20080312,000000,245,278.25,245,258.3,6523,0
+MDGL.US,D,20080313,000000,254.8,277.9,254.8,272.65,3900,0
+MDGL.US,D,20080314,000000,280,280.7,270.55,279.65,3713,0
+MDGL.US,D,20080317,000000,269.5,269.5,255.5,256.9,1707,0
+MDGL.US,D,20080318,000000,257.25,263.2,249.2,255.5,3517,0
+MDGL.US,D,20080319,000000,252.35,262.15,246.75,257.6,3922,0
+MDGL.US,D,20080320,000000,317.1,317.45,261.45,278.25,6724,0
+MDGL.US,D,20080324,000000,277.9,294,269.15,276.5,4872,0
+MDGL.US,D,20080325,000000,280.35,293.3,274.05,293.3,6304,0
+MDGL.US,D,20080326,000000,290.5,290.5,270.2,277.55,1537,0
+MDGL.US,D,20080327,000000,280,293.65,276.5,280.35,1913,0
+MDGL.US,D,20080328,000000,285.25,297.5,282.45,292.95,2785,0
+MDGL.US,D,20080331,000000,296.8,296.8,280,283.15,819,0
+MDGL.US,D,20080401,000000,287,288.75,276.5,280,1575,0
+MDGL.US,D,20080402,000000,278.95,283.15,264.6,269.85,2938,0
+MDGL.US,D,20080403,000000,268.1,273,267.75,269.5,1236,0
+MDGL.US,D,20080404,000000,268.45,274.75,267.05,267.4,1641,0
+MDGL.US,D,20080407,000000,270.2,278.25,266.35,271.6,1264,0
+MDGL.US,D,20080408,000000,269.5,276.15,263.9,270.55,1501,0
+MDGL.US,D,20080409,000000,275.8,275.8,262.15,264.6,2609,0
+MDGL.US,D,20080410,000000,263.55,264.6,257.95,260.4,2237,0
+MDGL.US,D,20080411,000000,261.45,263.9,250.25,250.6,1904,0
+MDGL.US,D,20080414,000000,251.3,251.3,245.35,246.05,3907,0
+MDGL.US,D,20080415,000000,247.1,248.15,245,245,1843,0
+MDGL.US,D,20080416,000000,246.4,246.4,245,246.05,2432,0
+MDGL.US,D,20080417,000000,245,247.1,239.75,245.7,3611,0
+MDGL.US,D,20080418,000000,249.55,252.35,241.5,245.35,2857,0
+MDGL.US,D,20080421,000000,245.35,248.85,241.5,241.5,1487,0
+MDGL.US,D,20080422,000000,240.8,246.75,240.8,246.05,3093,0
+MDGL.US,D,20080423,000000,252.7,252.7,239.75,240.8,1881,0
+MDGL.US,D,20080424,000000,241.5,243.95,231.7,233.1,2500,0
+MDGL.US,D,20080425,000000,233.1,236.95,229.25,232.4,2343,0
+MDGL.US,D,20080428,000000,233.8,241.5,229.6,231.35,2639,0
+MDGL.US,D,20080429,000000,232.05,239.75,228.2,230.3,2971,0
+MDGL.US,D,20080430,000000,233.8,239.05,229.25,234.85,2352,0
+MDGL.US,D,20080501,000000,235.2,246.75,235.2,243.6,1494,0
+MDGL.US,D,20080502,000000,244.65,244.65,236.25,237.3,1594,0
+MDGL.US,D,20080505,000000,234.85,245,234.5,236.95,1490,0
+MDGL.US,D,20080506,000000,235.55,248.85,235.55,245.7,2978,0
+MDGL.US,D,20080507,000000,245.35,246.4,228.9,229.6,2560,0
+MDGL.US,D,20080508,000000,233.1,238,222.6,229.95,2709,0
+MDGL.US,D,20080509,000000,228.9,229.6,222.6,223.3,3903,0
+MDGL.US,D,20080512,000000,226.45,254.45,222.25,254.1,4481,0
+MDGL.US,D,20080513,000000,258.3,258.3,241.85,245.35,1598,0
+MDGL.US,D,20080514,000000,238.35,254.1,238.35,243.25,2633,0
+MDGL.US,D,20080515,000000,242.9,248.5,238,243.6,2861,0
+MDGL.US,D,20080516,000000,246.4,254.1,235.55,236.95,8774,0
+MDGL.US,D,20080519,000000,239.4,263.9,233.1,254.8,8983,0
+MDGL.US,D,20080520,000000,250.6,273.7,239.75,269.5,8839,0
+MDGL.US,D,20080521,000000,271.25,271.25,253.75,254.8,3605,0
+MDGL.US,D,20080522,000000,255.5,256.9,245,249.2,3729,0
+MDGL.US,D,20080523,000000,249.55,271.25,237.3,248.85,3985,0
+MDGL.US,D,20080527,000000,250.6,252,236.6,248.85,2284,0
+MDGL.US,D,20080528,000000,248.5,248.5,242.2,245,1394,0
+MDGL.US,D,20080529,000000,247.45,256.2,240.1,252.7,3719,0
+MDGL.US,D,20080530,000000,253.05,253.05,245,245,2664,0
+MDGL.US,D,20080602,000000,252,259.7,250.95,258.65,5119,0
+MDGL.US,D,20080603,000000,262.85,285.6,262.85,285.6,8802,0
+MDGL.US,D,20080604,000000,283.85,288.75,271.25,283.15,5358,0
+MDGL.US,D,20080605,000000,285.25,288.75,278.25,278.95,4274,0
+MDGL.US,D,20080606,000000,276.5,276.5,258.65,260.4,3228,0
+MDGL.US,D,20080609,000000,259.7,261.8,248.85,248.85,2901,0
+MDGL.US,D,20080610,000000,250.95,264.6,243.25,259.35,2378,0
+MDGL.US,D,20080611,000000,257.95,257.95,245.35,246.05,2434,0
+MDGL.US,D,20080612,000000,246.4,263.9,246.4,257.25,2095,0
+MDGL.US,D,20080613,000000,261.1,261.1,246.4,248.5,1176,0
+MDGL.US,D,20080616,000000,247.1,253.4,245,247.1,2090,0
+MDGL.US,D,20080617,000000,246.75,252.7,245.35,245.7,1892,0
+MDGL.US,D,20080618,000000,245.35,247.45,244.3,245.35,1183,0
+MDGL.US,D,20080619,000000,244.3,246.05,238,241.85,1137,0
+MDGL.US,D,20080620,000000,239.75,244.65,222.6,227.15,6300,0
+MDGL.US,D,20080623,000000,226.8,238,220.5,226.45,6134,0
+MDGL.US,D,20080624,000000,224.35,228.55,218.75,219.1,1367,0
+MDGL.US,D,20080625,000000,218.75,241.5,218.75,241.5,8951,0
+MDGL.US,D,20080626,000000,238,239.75,210,211.05,5250,0
+MDGL.US,D,20080627,000000,210,222.25,206.5,206.85,33901,0
+MDGL.US,D,20080630,000000,207.55,216.3,207.55,213.5,3405,0
+MDGL.US,D,20080701,000000,210,212.1,204.75,207.2,4154,0
+MDGL.US,D,20080702,000000,206.15,217.35,199.5,199.85,3006,0
+MDGL.US,D,20080703,000000,201.6,204.4,191.8,204.4,857,0
+MDGL.US,D,20080707,000000,208.95,215.6,206.15,208.95,1259,0
+MDGL.US,D,20080708,000000,209.65,224,204.75,224,2328,0
+MDGL.US,D,20080709,000000,224.35,229.6,212.8,227.85,1877,0
+MDGL.US,D,20080710,000000,227.15,227.85,212.45,226.45,2157,0
+MDGL.US,D,20080711,000000,224,226.45,207.2,225.75,2507,0
+MDGL.US,D,20080714,000000,227.15,227.15,217,223.3,1591,0
+MDGL.US,D,20080715,000000,220.15,233.1,213.15,231.7,1843,0
+MDGL.US,D,20080716,000000,231.7,245.35,231.7,245.35,2525,0
+MDGL.US,D,20080717,000000,246.05,250.6,244.3,245.7,867,0
+MDGL.US,D,20080718,000000,248.5,252,233.8,243.95,1884,0
+MDGL.US,D,20080721,000000,245,252.35,243.25,245.35,863,0
+MDGL.US,D,20080722,000000,243.6,261.1,243.25,255.85,2422,0
+MDGL.US,D,20080723,000000,255.85,267.05,252,266,2204,0
+MDGL.US,D,20080724,000000,267.75,273.7,256.9,272.3,2568,0
+MDGL.US,D,20080725,000000,273,279.3,273,277.9,2651,0
+MDGL.US,D,20080728,000000,276.15,280,261.45,261.45,1545,0
+MDGL.US,D,20080729,000000,261.45,278.25,261.45,274.05,1583,0
+MDGL.US,D,20080730,000000,277.9,280,273,277.9,1476,0
+MDGL.US,D,20080731,000000,275.1,277.2,252,275.45,2542,0
+MDGL.US,D,20080801,000000,275.1,275.45,264.95,271.6,550,0
+MDGL.US,D,20080804,000000,270.9,276.15,257.95,269.15,2067,0
+MDGL.US,D,20080805,000000,272.3,272.3,264.6,268.45,1581,0
+MDGL.US,D,20080806,000000,271.25,278.25,263.9,273,1941,0
+MDGL.US,D,20080807,000000,271.25,271.25,205.1,221.9,5453,0
+MDGL.US,D,20080808,000000,225.4,246.05,221.9,234.5,4135,0
+MDGL.US,D,20080811,000000,235.55,263.55,230.3,263.55,5411,0
+MDGL.US,D,20080812,000000,262.5,271.25,256.55,269.85,2410,0
+MDGL.US,D,20080813,000000,269.85,282.45,265.3,281.05,3598,0
+MDGL.US,D,20080814,000000,282.45,288.75,278.25,283.85,3599,0
+MDGL.US,D,20080815,000000,285.6,289.8,271.25,289.8,4446,0
+MDGL.US,D,20080818,000000,289.45,289.8,276.15,286.3,1360,0
+MDGL.US,D,20080819,000000,290.85,290.85,273.7,281.4,1690,0
+MDGL.US,D,20080820,000000,287.7,288.4,273,280,847,0
+MDGL.US,D,20080821,000000,278.25,281.4,273,278.25,683,0
+MDGL.US,D,20080822,000000,280.35,285.25,277.9,282.1,1159,0
+MDGL.US,D,20080825,000000,282.45,296.8,276.85,289.1,5002,0
+MDGL.US,D,20080826,000000,297.5,308.35,290.5,299.6,3620,0
+MDGL.US,D,20080827,000000,301,308,296.1,300.65,2171,0
+MDGL.US,D,20080828,000000,305.9,315,292.95,312.2,5337,0
+MDGL.US,D,20080829,000000,315,321.65,294.7,310.1,3974,0
+MDGL.US,D,20080902,000000,318.15,318.15,309.75,315.35,3353,0
+MDGL.US,D,20080903,000000,316.75,328.65,315.35,324.1,5761,0
+MDGL.US,D,20080904,000000,326.2,341.25,313.25,319.9,3973,0
+MDGL.US,D,20080905,000000,316.05,329,309.75,323.4,4091,0
+MDGL.US,D,20080908,000000,337.4,339.85,326.55,332.85,4382,0
+MDGL.US,D,20080909,000000,332.5,343,315.35,320.25,4468,0
+MDGL.US,D,20080910,000000,329,329.7,304.15,318.5,5702,0
+MDGL.US,D,20080911,000000,326.55,326.55,309.75,314.65,2927,0
+MDGL.US,D,20080912,000000,315.35,322.7,306.6,310.8,1404,0
+MDGL.US,D,20080915,000000,304.85,319.9,271.25,276.5,5012,0
+MDGL.US,D,20080916,000000,276.5,294,276.5,291.2,4121,0
+MDGL.US,D,20080917,000000,288.05,314.65,285.25,312.9,5167,0
+MDGL.US,D,20080918,000000,317.1,358.05,317.1,347.2,15174,0
+MDGL.US,D,20080919,000000,360.15,360.5,327.95,346.15,7875,0
+MDGL.US,D,20080922,000000,343,343,306.6,310.8,4497,0
+MDGL.US,D,20080923,000000,309.75,314.65,297.5,302.75,4306,0
+MDGL.US,D,20080924,000000,301.7,311.5,288.05,288.05,8031,0
+MDGL.US,D,20080925,000000,287.7,297.5,285.6,288.75,2432,0
+MDGL.US,D,20080926,000000,282.45,285.25,269.85,271.95,7220,0
+MDGL.US,D,20080929,000000,268.1,300.65,259.35,279.3,7049,0
+MDGL.US,D,20080930,000000,287.35,287.35,262.15,266.7,3954,0
+MDGL.US,D,20081001,000000,260.4,292.6,255.85,258.65,2796,0
+MDGL.US,D,20081002,000000,262.15,269.15,255.5,256.9,2246,0
+MDGL.US,D,20081003,000000,260.75,263.9,242.9,242.9,3108,0
+MDGL.US,D,20081006,000000,238.7,260.75,221.2,232.05,6593,0
+MDGL.US,D,20081007,000000,233.1,249.55,211.05,214.55,5448,0
+MDGL.US,D,20081008,000000,210.7,245,202.65,223.65,5677,0
+MDGL.US,D,20081009,000000,228.2,245,218.75,218.75,5000,0
+MDGL.US,D,20081010,000000,211.05,242.9,195.3,234.85,3323,0
+MDGL.US,D,20081013,000000,243.6,257.25,223.65,250.25,2944,0
+MDGL.US,D,20081014,000000,265.3,273,250.25,254.8,2126,0
+MDGL.US,D,20081015,000000,254.45,265.3,239.75,239.75,1288,0
+MDGL.US,D,20081016,000000,236.95,257.25,222.6,256.9,2731,0
+MDGL.US,D,20081017,000000,249.55,262.15,246.75,259.35,5968,0
+MDGL.US,D,20081020,000000,262.5,262.5,243.25,243.95,5039,0
+MDGL.US,D,20081021,000000,243.25,248.5,238,239.4,1781,0
+MDGL.US,D,20081022,000000,236.25,238.7,215.95,215.95,8069,0
+MDGL.US,D,20081023,000000,212.45,214.9,199.5,201.6,4016,0
+MDGL.US,D,20081024,000000,197.75,210,192.5,209.3,1434,0
+MDGL.US,D,20081027,000000,208.95,208.95,192.85,192.85,1813,0
+MDGL.US,D,20081028,000000,196,223.65,192.5,223.65,1842,0
+MDGL.US,D,20081029,000000,224.35,233.8,221.55,228.9,1955,0
+MDGL.US,D,20081030,000000,234.15,240.8,227.5,240.8,1991,0
+MDGL.US,D,20081031,000000,240.45,260.4,227.85,247.8,2227,0
+MDGL.US,D,20081103,000000,247.8,260.4,247.8,255.15,1185,0
+MDGL.US,D,20081104,000000,257.25,260.05,239.75,250.6,1327,0
+MDGL.US,D,20081105,000000,248.85,250.95,222.25,222.6,1614,0
+MDGL.US,D,20081106,000000,221.9,238.7,204.75,212.45,1872,0
+MDGL.US,D,20081107,000000,214.2,240.45,214.2,232.75,1060,0
+MDGL.US,D,20081110,000000,236.6,245.35,210.7,213.15,5286,0
+MDGL.US,D,20081111,000000,212.8,234.15,212.8,224.35,2366,0
+MDGL.US,D,20081112,000000,217.35,233.8,201.25,202.65,2263,0
+MDGL.US,D,20081113,000000,202.65,202.65,187.6,198.8,5389,0
+MDGL.US,D,20081114,000000,201.25,201.25,159.95,166.25,7908,0
+MDGL.US,D,20081117,000000,164.85,189,161,167.65,3861,0
+MDGL.US,D,20081118,000000,168.35,175,162.75,162.75,2754,0
+MDGL.US,D,20081119,000000,162.75,169.75,157.5,157.5,2923,0
+MDGL.US,D,20081120,000000,165.55,173.6,152.25,168.7,10316,0
+MDGL.US,D,20081121,000000,170.8,184.8,150.15,181.65,4349,0
+MDGL.US,D,20081124,000000,183.4,201.25,165.2,197.4,3746,0
+MDGL.US,D,20081125,000000,199.85,203,170.45,178.15,2281,0
+MDGL.US,D,20081126,000000,174.3,183.75,161.7,178.85,4064,0
+MDGL.US,D,20081128,000000,176.4,189,171.85,185.5,714,0
+MDGL.US,D,20081201,000000,180.95,200.9,155.05,155.05,2255,0
+MDGL.US,D,20081202,000000,158.2,171.15,151.55,159.95,2108,0
+MDGL.US,D,20081203,000000,156.1,164.15,154.35,159.95,1335,0
+MDGL.US,D,20081204,000000,158.55,174.3,157.15,158.9,1176,0
+MDGL.US,D,20081205,000000,172.9,177.45,155.75,177.1,1084,0
+MDGL.US,D,20081208,000000,180.6,198.1,176.4,195.65,2393,0
+MDGL.US,D,20081209,000000,185.5,197.05,181.3,194.95,2248,0
+MDGL.US,D,20081210,000000,196,203,175.7,184.8,1872,0
+MDGL.US,D,20081211,000000,181.3,192.5,167.65,172.2,1761,0
+MDGL.US,D,20081212,000000,169.4,189.7,168.35,171.5,1649,0
+MDGL.US,D,20081215,000000,172.9,188.65,169.75,174.65,1774,0
+MDGL.US,D,20081216,000000,177.8,181.3,173.25,181.3,3125,0
+MDGL.US,D,20081217,000000,184.1,192.5,170.8,183.4,3111,0
+MDGL.US,D,20081218,000000,190.4,191.8,166.95,167.65,2874,0
+MDGL.US,D,20081219,000000,179.2,182,169.4,175.7,4059,0
+MDGL.US,D,20081222,000000,175.35,181.65,171.5,181.65,2222,0
+MDGL.US,D,20081223,000000,182.7,187.25,178.15,182,958,0
+MDGL.US,D,20081224,000000,182.7,189,178.5,183.75,2555,0
+MDGL.US,D,20081226,000000,185.85,186.9,180.95,182.35,1260,0
+MDGL.US,D,20081229,000000,182,185.85,174.65,181.3,2251,0
+MDGL.US,D,20081230,000000,180.25,203.7,177.45,199.85,13686,0
+MDGL.US,D,20081231,000000,203,227.15,202.3,214.2,7998,0
+MDGL.US,D,20090102,000000,221.2,234.15,210.35,215.95,6815,0
+MDGL.US,D,20090105,000000,217,227.15,213.15,221.2,4193,0
+MDGL.US,D,20090106,000000,224,227.85,218.4,225.75,2725,0
+MDGL.US,D,20090107,000000,231.35,252,229.25,240.1,6565,0
+MDGL.US,D,20090108,000000,252.35,252.35,229.95,242.55,3495,0
+MDGL.US,D,20090109,000000,241.85,241.85,231.35,231.7,1886,0
+MDGL.US,D,20090112,000000,236.95,253.75,236.25,249.9,3060,0
+MDGL.US,D,20090113,000000,256.9,269.5,250.6,256.2,5279,0
+MDGL.US,D,20090114,000000,252.35,261.45,245.7,256.55,3079,0
+MDGL.US,D,20090115,000000,256.2,260.4,234.85,250.95,3253,0
+MDGL.US,D,20090116,000000,254.45,255.85,245,254.45,1507,0
+MDGL.US,D,20090120,000000,252,256.2,245,245,4080,0
+MDGL.US,D,20090121,000000,246.05,261.45,245,260.05,1674,0
+MDGL.US,D,20090122,000000,255.85,257.6,242.55,244.3,2062,0
+MDGL.US,D,20090123,000000,238,262.5,238,253.75,2175,0
+MDGL.US,D,20090126,000000,254.8,272.65,254.8,271.6,3228,0
+MDGL.US,D,20090127,000000,276.5,276.5,265.65,272.3,2320,0
+MDGL.US,D,20090128,000000,283.5,285.25,270.9,275.1,2865,0
+MDGL.US,D,20090129,000000,281.4,309.05,270.9,289.8,4003,0
+MDGL.US,D,20090130,000000,293.3,309.05,287.35,308,8114,0
+MDGL.US,D,20090202,000000,334.25,334.25,296.1,317.8,6100,0
+MDGL.US,D,20090203,000000,315,332.5,307.3,317.8,6309,0
+MDGL.US,D,20090204,000000,316.75,327.95,302.05,317.45,3216,0
+MDGL.US,D,20090205,000000,317.8,320.95,292.25,303.45,6628,0
+MDGL.US,D,20090206,000000,303.45,303.45,279.65,292.25,6908,0
+MDGL.US,D,20090209,000000,296.45,317.45,292.25,296.1,7072,0
+MDGL.US,D,20090210,000000,292.95,302.4,269.5,273,5710,0
+MDGL.US,D,20090211,000000,279.65,288.05,273,287.7,4149,0
+MDGL.US,D,20090212,000000,284.55,284.55,276.85,282.8,5167,0
+MDGL.US,D,20090213,000000,282.1,287.7,273,274.75,3702,0
+MDGL.US,D,20090217,000000,266.35,278.95,262.5,269.85,2643,0
+MDGL.US,D,20090218,000000,270.9,276.5,268.8,271.6,1200,0
+MDGL.US,D,20090219,000000,273.7,274.4,264.95,269.5,766,0
+MDGL.US,D,20090220,000000,264.95,264.95,245.35,252,5337,0
+MDGL.US,D,20090223,000000,253.75,253.75,227.5,228.2,5589,0
+MDGL.US,D,20090224,000000,231.35,243.6,224,236.25,3319,0
+MDGL.US,D,20090225,000000,238,241.85,226.1,226.45,3725,0
+MDGL.US,D,20090226,000000,227.5,233.8,223.3,223.65,6089,0
+MDGL.US,D,20090227,000000,52.85,60.2,45.85,47.6,96203,0
+MDGL.US,D,20090302,000000,45.5,105,42,89.25,93696,0
+MDGL.US,D,20090303,000000,86.8,109.2,76.3,102.9,148112,0
+MDGL.US,D,20090304,000000,99.75,99.75,84,89.95,11532,0
+MDGL.US,D,20090305,000000,88.55,88.9,70.35,73.5,10017,0
+MDGL.US,D,20090306,000000,74.55,90.65,67.55,83.3,9911,0
+MDGL.US,D,20090309,000000,78.05,78.75,70,70,8526,0
+MDGL.US,D,20090310,000000,87.15,87.15,65.45,70,11171,0
+MDGL.US,D,20090311,000000,63.35,68.95,56.7,65.45,9342,0
+MDGL.US,D,20090312,000000,64.75,70.35,60.9,68.95,4201,0
+MDGL.US,D,20090313,000000,68.95,76.3,58.1,70.35,8033,0
+MDGL.US,D,20090316,000000,69.65,70,64.05,67.9,3364,0
+MDGL.US,D,20090317,000000,70,72.1,67.2,70.35,4098,0
+MDGL.US,D,20090318,000000,70.35,70.35,64.4,70.35,6876,0
+MDGL.US,D,20090319,000000,70.7,71.05,66.85,70,1158,0
+MDGL.US,D,20090320,000000,70.35,70.35,63.7,65.8,3087,0
+MDGL.US,D,20090323,000000,68.95,68.95,64.75,66.5,2869,0
+MDGL.US,D,20090324,000000,65.8,68.25,63,64.75,1815,0
+MDGL.US,D,20090325,000000,65.1,67.9,63,67.2,1915,0
+MDGL.US,D,20090326,000000,67.9,67.9,65.1,65.1,2448,0
+MDGL.US,D,20090327,000000,65.1,67.2,64.4,64.75,2132,0
+MDGL.US,D,20090330,000000,66.5,68.25,64.75,65.1,3468,0
+MDGL.US,D,20090331,000000,66.15,78.4,65.1,74.9,5111,0
+MDGL.US,D,20090401,000000,77.7,82.25,75.25,81.55,4164,0
+MDGL.US,D,20090402,000000,83.65,84,76.3,80.5,2753,0
+MDGL.US,D,20090403,000000,80.5,82.25,73.5,80.85,1718,0
+MDGL.US,D,20090406,000000,81.9,86.8,78.4,86.1,6352,0
+MDGL.US,D,20090407,000000,85.4,86.8,82.95,85.4,4386,0
+MDGL.US,D,20090408,000000,85.4,87.5,80.85,82.95,1209,0
+MDGL.US,D,20090409,000000,84.7,87.5,84.35,86.8,1940,0
+MDGL.US,D,20090413,000000,86.1,87.5,84.7,87.15,1437,0
+MDGL.US,D,20090414,000000,85.4,90.65,85.4,89.6,3600,0
+MDGL.US,D,20090415,000000,89.25,90.3,85.75,88.55,1915,0
+MDGL.US,D,20090416,000000,89.6,101.15,87.85,99.75,6704,0
+MDGL.US,D,20090417,000000,100.45,100.45,90.65,92.4,3001,0
+MDGL.US,D,20090420,000000,90.3,94.5,88.55,91.7,2466,0
+MDGL.US,D,20090421,000000,91.7,103.25,91.7,100.8,4252,0
+MDGL.US,D,20090422,000000,99.75,104.65,96.25,97.3,2686,0
+MDGL.US,D,20090423,000000,96.95,96.95,90.3,91.7,1224,0
+MDGL.US,D,20090424,000000,92.05,101.5,91,100.45,2494,0
+MDGL.US,D,20090427,000000,99.05,101.5,92.05,98,1019,0
+MDGL.US,D,20090428,000000,97.3,101.15,95.55,97.3,483,0
+MDGL.US,D,20090429,000000,97.65,119.35,96.6,117.6,4580,0
+MDGL.US,D,20090430,000000,117.95,123.9,111.65,113.75,2098,0
+MDGL.US,D,20090501,000000,112.35,116.2,106.75,113.75,1631,0
+MDGL.US,D,20090504,000000,114.45,122.15,110.95,122.15,2995,0
+MDGL.US,D,20090505,000000,121.45,122.5,114.45,122.15,2826,0
+MDGL.US,D,20090506,000000,121.45,122.5,106.75,113.05,2418,0
+MDGL.US,D,20090507,000000,115.5,118.65,110.95,113.4,1510,0
+MDGL.US,D,20090508,000000,113.05,144.9,113.05,133.35,12961,0
+MDGL.US,D,20090511,000000,138.95,142.1,136.85,142.1,5852,0
+MDGL.US,D,20090512,000000,141.4,145.6,129.5,145.25,4507,0
+MDGL.US,D,20090513,000000,142.8,144.9,133.7,137.2,3452,0
+MDGL.US,D,20090514,000000,134.05,141.4,134.05,137.9,3226,0
+MDGL.US,D,20090515,000000,138.25,141.4,134.05,141.05,2812,0
+MDGL.US,D,20090518,000000,140,178.15,131.25,173.25,8397,0
+MDGL.US,D,20090519,000000,171.15,171.15,159.25,169.05,4923,0
+MDGL.US,D,20090520,000000,169.05,178.15,157.5,162.05,5148,0
+MDGL.US,D,20090521,000000,159.95,169.75,158.2,163.1,2688,0
+MDGL.US,D,20090522,000000,164.15,168.7,161,163.45,1386,0
+MDGL.US,D,20090526,000000,162.75,176.4,162.05,171.5,4940,0
+MDGL.US,D,20090527,000000,171.15,174.65,167.3,169.75,2963,0
+MDGL.US,D,20090528,000000,168.7,173.25,164.85,171.5,1515,0
+MDGL.US,D,20090529,000000,171.5,175,129.85,145.6,7408,0
+MDGL.US,D,20090601,000000,133,138.95,100.8,105.7,33203,0
+MDGL.US,D,20090602,000000,105.7,113.05,84.35,84.7,110113,0
+MDGL.US,D,20090603,000000,88.2,90.65,85.05,85.75,12481,0
+MDGL.US,D,20090604,000000,87.5,97.65,85.05,93.1,15297,0
+MDGL.US,D,20090605,000000,98,100.45,91.35,91.35,6114,0
+MDGL.US,D,20090608,000000,92.75,95.2,92.05,92.4,4224,0
+MDGL.US,D,20090609,000000,92.75,94.15,87.5,89.25,6346,0
+MDGL.US,D,20090610,000000,91,91.35,87.85,88.55,5433,0
+MDGL.US,D,20090611,000000,92.4,93.45,86.8,90.65,4322,0
+MDGL.US,D,20090612,000000,90.65,95.9,89.6,94.85,3836,0
+MDGL.US,D,20090615,000000,91.7,94.5,88.2,91.35,3584,0
+MDGL.US,D,20090616,000000,89.95,92.4,84.35,87.15,4698,0
+MDGL.US,D,20090617,000000,86.8,86.8,84,84.7,2244,0
+MDGL.US,D,20090618,000000,84.7,87.15,83.65,86.45,1659,0
+MDGL.US,D,20090619,000000,88.9,88.9,81.2,84.35,5437,0
+MDGL.US,D,20090622,000000,86.1,88.2,83.3,84,4879,0
+MDGL.US,D,20090623,000000,84.7,85.05,81.2,84.35,3120,0
+MDGL.US,D,20090624,000000,85.05,85.4,84,84.35,1446,0
+MDGL.US,D,20090625,000000,84.35,84.7,80.5,84,3075,0
+MDGL.US,D,20090626,000000,84.35,86.8,80.5,81.55,8033,0
+MDGL.US,D,20090629,000000,81.2,83.3,80.5,81.9,1399,0
+MDGL.US,D,20090630,000000,81.9,83.3,80.5,81.55,1119,0
+MDGL.US,D,20090701,000000,81.55,83.3,80.5,83.3,1937,0
+MDGL.US,D,20090702,000000,80.85,82.25,79.8,80.15,1864,0
+MDGL.US,D,20090706,000000,78.75,81.55,78.75,80.85,1926,0
+MDGL.US,D,20090707,000000,80.85,80.85,77,79.1,2340,0
+MDGL.US,D,20090708,000000,79.45,80.15,77,78.75,1627,0
+MDGL.US,D,20090709,000000,78.75,82.25,78.05,78.05,1479,0
+MDGL.US,D,20090710,000000,74.55,81.55,73.85,80.85,2325,0
+MDGL.US,D,20090713,000000,80.85,81.55,80.15,81.55,1725,0
+MDGL.US,D,20090714,000000,81.55,81.9,79.8,80.85,932,0
+MDGL.US,D,20090715,000000,81.2,84,79.45,82.25,1506,0
+MDGL.US,D,20090716,000000,80.15,84,78.4,82.6,2264,0
+MDGL.US,D,20090717,000000,82.95,82.95,80.5,81.2,1753,0
+MDGL.US,D,20090720,000000,80.5,82.95,80.5,81.9,1006,0
+MDGL.US,D,20090721,000000,82.6,85.05,81.2,83.65,2324,0
+MDGL.US,D,20090722,000000,82.25,86.1,81.9,85.4,2240,0
+MDGL.US,D,20090723,000000,85.05,87.85,83.65,84.35,3252,0
+MDGL.US,D,20090724,000000,84,87.5,82.6,87.5,1347,0
+MDGL.US,D,20090727,000000,87.5,87.5,81.2,86.8,1655,0
+MDGL.US,D,20090728,000000,87.5,91,87.5,89.6,2509,0
+MDGL.US,D,20090729,000000,89.95,94.85,86.8,86.8,3328,0
+MDGL.US,D,20090730,000000,88.2,95.2,88.2,92.75,3946,0
+MDGL.US,D,20090731,000000,92.4,93.45,91.35,92.05,2440,0
+MDGL.US,D,20090803,000000,93.1,98,92.75,94.5,3938,0
+MDGL.US,D,20090804,000000,94.5,98,90.65,94.85,2206,0
+MDGL.US,D,20090805,000000,94.85,98,91.35,96.25,2322,0
+MDGL.US,D,20090806,000000,100.8,101.15,93.45,95.2,3120,0
+MDGL.US,D,20090807,000000,98,107.1,89.95,106.05,6348,0
+MDGL.US,D,20090810,000000,106.05,111.65,100.45,103.25,4682,0
+MDGL.US,D,20090811,000000,103.25,108.5,103.25,105,4006,0
+MDGL.US,D,20090812,000000,104.65,115.5,104.65,109.9,4595,0
+MDGL.US,D,20090813,000000,109.9,115.85,109.2,115.15,3570,0
+MDGL.US,D,20090814,000000,115.5,116.9,108.5,109.9,3029,0
+MDGL.US,D,20090817,000000,109.2,109.2,97.65,101.85,3451,0
+MDGL.US,D,20090818,000000,102.55,102.55,100.45,102.2,1110,0
+MDGL.US,D,20090819,000000,101.85,105,101.5,103.6,1067,0
+MDGL.US,D,20090820,000000,105,105,99.05,99.05,1361,0
+MDGL.US,D,20090821,000000,101.85,104.3,98.35,99.05,3393,0
+MDGL.US,D,20090824,000000,99.4,101.5,99.05,99.75,1064,0
+MDGL.US,D,20090825,000000,99.05,100.8,95.9,97.3,1223,0
+MDGL.US,D,20090826,000000,96.95,103.95,92.4,103.95,1997,0
+MDGL.US,D,20090827,000000,101.85,103.95,100.45,103.25,859,0
+MDGL.US,D,20090828,000000,104.65,104.65,103.95,103.95,1755,0
+MDGL.US,D,20090831,000000,103.6,103.6,99.05,99.05,1600,0
+MDGL.US,D,20090901,000000,98.35,103.6,93.45,93.45,1854,0
+MDGL.US,D,20090902,000000,93.45,96.25,92.75,94.15,506,0
+MDGL.US,D,20090903,000000,94.15,105,92.75,96.95,984,0
+MDGL.US,D,20090904,000000,97.3,103.25,94.5,97.3,909,0
+MDGL.US,D,20090908,000000,97.65,97.65,94.5,96.25,1178,0
+MDGL.US,D,20090909,000000,96.25,100.1,95.2,97.3,730,0
+MDGL.US,D,20090910,000000,95.2,99.05,95.2,99.05,685,0
+MDGL.US,D,20090911,000000,97.65,100.1,96.6,98,853,0
+MDGL.US,D,20090914,000000,99.05,105,97.3,105,2451,0
+MDGL.US,D,20090915,000000,105.35,108.5,105.35,106.4,1440,0
+MDGL.US,D,20090916,000000,106.75,109.9,105.7,108.85,1567,0
+MDGL.US,D,20090917,000000,109.9,110.95,108.5,109.55,940,0
+MDGL.US,D,20090918,000000,109.55,112,105.35,112,2912,0
+MDGL.US,D,20090921,000000,111.3,111.65,106.75,109.2,952,0
+MDGL.US,D,20090922,000000,109.2,112.35,103.95,109.2,2579,0
+MDGL.US,D,20090923,000000,105.35,112,104.3,104.3,3851,0
+MDGL.US,D,20090924,000000,104.3,107.8,98.7,102.2,2011,0
+MDGL.US,D,20090925,000000,102.2,105.7,102.2,105.7,1044,0
+MDGL.US,D,20090928,000000,106.4,112,103.25,112,1298,0
+MDGL.US,D,20090929,000000,112.35,114.1,111.3,112,821,0
+MDGL.US,D,20090930,000000,113.05,114.45,108.5,108.5,1373,0
+MDGL.US,D,20091001,000000,108.5,109.55,108.5,108.5,1282,0
+MDGL.US,D,20091002,000000,108.5,109.9,101.15,101.15,1350,0
+MDGL.US,D,20091005,000000,106.75,106.75,104.3,105.7,1805,0
+MDGL.US,D,20091006,000000,106.4,106.4,98,101.5,1289,0
+MDGL.US,D,20091007,000000,100.1,101.15,98.7,99.75,500,0
+MDGL.US,D,20091008,000000,99.75,106.75,98.35,103.95,1957,0
+MDGL.US,D,20091009,000000,104.3,110.6,104.3,106.75,2455,0
+MDGL.US,D,20091012,000000,110.25,112.35,108.15,108.5,846,0
+MDGL.US,D,20091013,000000,106.75,107.8,101.15,101.5,804,0
+MDGL.US,D,20091014,000000,102.55,107.45,102.55,107.1,724,0
+MDGL.US,D,20091015,000000,107.1,107.45,103.95,106.4,1034,0
+MDGL.US,D,20091016,000000,106.4,108.15,103.6,108.15,926,0
+MDGL.US,D,20091019,000000,108.85,108.85,102.9,102.9,920,0
+MDGL.US,D,20091020,000000,102.55,102.9,98.7,98.7,1190,0
+MDGL.US,D,20091021,000000,100.45,106.75,99.75,104.3,4490,0
+MDGL.US,D,20091022,000000,103.6,106.4,98.35,105,785,0
+MDGL.US,D,20091023,000000,106.4,106.75,102.9,103.25,1794,0
+MDGL.US,D,20091026,000000,103.6,106.75,103.6,104.3,1243,0
+MDGL.US,D,20091027,000000,105.35,106.75,100.8,100.8,803,0
+MDGL.US,D,20091028,000000,102.55,104.3,99.05,99.05,1044,0
+MDGL.US,D,20091029,000000,101.5,103.25,97.65,99.75,1260,0
+MDGL.US,D,20091030,000000,98.7,100.1,96.25,96.25,1344,0
+MDGL.US,D,20091102,000000,96.95,101.5,94.5,96.95,646,0
+MDGL.US,D,20091103,000000,99.4,100.1,94.85,95.55,596,0
+MDGL.US,D,20091104,000000,96.25,100.45,90.65,90.65,1605,0
+MDGL.US,D,20091105,000000,99.05,106.75,96.95,106.4,3152,0
+MDGL.US,D,20091106,000000,106.4,116.9,106.4,112,3365,0
+MDGL.US,D,20091109,000000,113.4,116.9,113.05,115.85,3002,0
+MDGL.US,D,20091110,000000,115.15,119.35,112.7,119,3538,0
+MDGL.US,D,20091111,000000,122.5,129.85,119,129.85,4098,0
+MDGL.US,D,20091112,000000,129.15,136.5,126.7,128.1,3594,0
+MDGL.US,D,20091113,000000,127.75,133,127.75,130.9,1531,0
+MDGL.US,D,20091116,000000,135.1,136.5,127.4,135.45,1421,0
+MDGL.US,D,20091117,000000,138.25,140,135.8,139.3,1874,0
+MDGL.US,D,20091118,000000,142.8,148.75,125.3,129.5,6684,0
+MDGL.US,D,20091119,000000,128.1,134.75,122.5,133.7,3013,0
+MDGL.US,D,20091120,000000,133.35,134.75,131.25,133.7,974,0
+MDGL.US,D,20091123,000000,135.1,141.05,134.05,140.35,1445,0
+MDGL.US,D,20091124,000000,140.35,146.65,140,144.9,1231,0
+MDGL.US,D,20091125,000000,145.95,154.35,145.95,153.65,1472,0
+MDGL.US,D,20091127,000000,150.15,150.15,131.95,135.8,3032,0
+MDGL.US,D,20091130,000000,138.95,140.35,130.9,139.3,2020,0
+MDGL.US,D,20091201,000000,140.7,149.1,136.5,147,1635,0
+MDGL.US,D,20091202,000000,146.65,151.9,140,151.2,1355,0
+MDGL.US,D,20091203,000000,152.25,154,145.95,149.1,1522,0
+MDGL.US,D,20091204,000000,151.2,161,151.2,156.1,2376,0
+MDGL.US,D,20091207,000000,153.3,178.15,150.5,177.8,3478,0
+MDGL.US,D,20091208,000000,175,183.05,164.5,180.95,4211,0
+MDGL.US,D,20091209,000000,181.3,181.3,172.2,180.25,1900,0
+MDGL.US,D,20091210,000000,180.6,183.05,177.45,177.45,1582,0
+MDGL.US,D,20091211,000000,180.6,182,178.15,180.25,1303,0
+MDGL.US,D,20091214,000000,183.4,189.7,180.25,188.65,2873,0
+MDGL.US,D,20091215,000000,189,192.5,187.95,189.7,2149,0
+MDGL.US,D,20091216,000000,190.75,195.65,189.7,192.15,2333,0
+MDGL.US,D,20091217,000000,192.15,199.85,190.75,199.15,4564,0
+MDGL.US,D,20091218,000000,200.55,243.25,197.05,224,13433,0
+MDGL.US,D,20091221,000000,228.2,234.85,219.8,220.5,5402,0
+MDGL.US,D,20091222,000000,227.5,227.85,184.1,192.15,11418,0
+MDGL.US,D,20091223,000000,197.75,206.85,190.75,201.25,4910,0
+MDGL.US,D,20091224,000000,201.25,201.25,191.45,191.45,1095,0
+MDGL.US,D,20091228,000000,191.8,193.55,185.15,186.9,2293,0
+MDGL.US,D,20091229,000000,187.6,190.05,170.45,171.15,2308,0
+MDGL.US,D,20091230,000000,171.15,175.7,168.35,170.8,3245,0
+MDGL.US,D,20091231,000000,170.45,188.3,167.65,177.1,2377,0
+MDGL.US,D,20100104,000000,178.5,194.25,178.5,193.2,3091,0
+MDGL.US,D,20100105,000000,215.95,227.5,199.5,200.55,14377,0
+MDGL.US,D,20100106,000000,205.8,211.75,191.45,191.45,8028,0
+MDGL.US,D,20100107,000000,194.6,198.8,187.25,191.1,3555,0
+MDGL.US,D,20100108,000000,160.65,161,154.35,158.2,95951,0
+MDGL.US,D,20100111,000000,160.65,161.35,156.8,156.8,30407,0
+MDGL.US,D,20100112,000000,159.25,165.2,155.75,159.6,49995,0
+MDGL.US,D,20100113,000000,162.05,163.8,158.2,159.25,19161,0
+MDGL.US,D,20100114,000000,159.6,164.85,159.25,164.5,11426,0
+MDGL.US,D,20100115,000000,164.85,171.15,163.45,168.7,17243,0
+MDGL.US,D,20100119,000000,169.4,177.45,168.7,174.3,23404,0
+MDGL.US,D,20100120,000000,173.6,173.6,167.3,169.75,13005,0
+MDGL.US,D,20100121,000000,170.45,171.5,161.35,162.05,12338,0
+MDGL.US,D,20100122,000000,161.35,164.15,154,154.7,11717,0
+MDGL.US,D,20100125,000000,156.1,162.75,149.45,157.5,10944,0
+MDGL.US,D,20100126,000000,157.5,162.05,152.25,153.3,8372,0
+MDGL.US,D,20100127,000000,152.95,158.2,151.55,156.1,8291,0
+MDGL.US,D,20100128,000000,157.15,157.15,148.75,150.15,7031,0
+MDGL.US,D,20100129,000000,150.5,154,146.3,146.3,8628,0
+MDGL.US,D,20100201,000000,147.35,153.3,145.25,151.9,7100,0
+MDGL.US,D,20100202,000000,151.9,153.65,149.1,151.2,3791,0
+MDGL.US,D,20100203,000000,150.5,150.85,133.35,139.65,18840,0
+MDGL.US,D,20100204,000000,136.5,144.2,133.35,141.05,13225,0
+MDGL.US,D,20100205,000000,141.75,144.9,138.25,143.15,6734,0
+MDGL.US,D,20100208,000000,143.5,152.25,143.5,145.95,5830,0
+MDGL.US,D,20100209,000000,147.7,151.2,144.2,148.4,9659,0
+MDGL.US,D,20100210,000000,148.4,149.8,140,143.5,4248,0
+MDGL.US,D,20100211,000000,142.8,145.95,138.95,143.85,4574,0
+MDGL.US,D,20100212,000000,142.45,142.8,136.5,137.2,5202,0
+MDGL.US,D,20100216,000000,139.3,142.8,137.9,142.8,5595,0
+MDGL.US,D,20100217,000000,138.6,150.15,135.8,149.8,9595,0
+MDGL.US,D,20100218,000000,149.1,149.8,145.25,147,2935,0
+MDGL.US,D,20100219,000000,147,150.85,143.5,149.45,4619,0
+MDGL.US,D,20100222,000000,149.1,150.15,144.55,144.55,2752,0
+MDGL.US,D,20100223,000000,143.5,147.35,140.35,140.7,4020,0
+MDGL.US,D,20100224,000000,142.8,143.5,136.85,141.05,3663,0
+MDGL.US,D,20100225,000000,139.65,140.7,134.75,140.7,2813,0
+MDGL.US,D,20100226,000000,140.35,141.4,134.75,136.85,2790,0
+MDGL.US,D,20100301,000000,137.9,141.05,136.85,140.7,4338,0
+MDGL.US,D,20100302,000000,148.75,151.2,143.85,149.8,7946,0
+MDGL.US,D,20100303,000000,150.5,157.85,150.5,157.5,8722,0
+MDGL.US,D,20100304,000000,157.5,157.5,152.25,153.3,2391,0
+MDGL.US,D,20100305,000000,155.75,155.75,153.3,154.7,2608,0
+MDGL.US,D,20100308,000000,154.7,156.45,151.2,151.2,2755,0
+MDGL.US,D,20100309,000000,150.85,156.8,149.8,156.1,4218,0
+MDGL.US,D,20100310,000000,157.5,162.05,156.45,158.55,6001,0
+MDGL.US,D,20100311,000000,158.55,159.95,152.6,158.2,4117,0
+MDGL.US,D,20100312,000000,159.95,162.05,159.25,159.25,4564,0
+MDGL.US,D,20100315,000000,160.3,163.45,159.6,162.4,4758,0
+MDGL.US,D,20100316,000000,162.75,168.35,162.4,164.15,7504,0
+MDGL.US,D,20100317,000000,165.2,169.4,164.15,166.25,5173,0
+MDGL.US,D,20100318,000000,167.3,172.9,162.75,166.95,5241,0
+MDGL.US,D,20100319,000000,168,171.5,161.35,162.75,7998,0
+MDGL.US,D,20100322,000000,161,162.4,157.5,161.7,2781,0
+MDGL.US,D,20100323,000000,160.65,163.45,159.6,162.4,3131,0
+MDGL.US,D,20100324,000000,161.7,163.8,161,161.35,1503,0
+MDGL.US,D,20100325,000000,162.75,165.9,158.9,159.6,3188,0
+MDGL.US,D,20100326,000000,160.3,164.5,157.5,158.55,3391,0
+MDGL.US,D,20100329,000000,159.25,163.1,158.55,163.1,2745,0
+MDGL.US,D,20100330,000000,163.1,164.5,159.25,161.35,3620,0
+MDGL.US,D,20100331,000000,160.65,163.45,150.5,150.85,12114,0
+MDGL.US,D,20100401,000000,151.2,164.15,150.85,164.15,7362,0
+MDGL.US,D,20100405,000000,164.15,167.65,164.15,167.65,2542,0
+MDGL.US,D,20100406,000000,166.25,166.95,162.05,162.75,2913,0
+MDGL.US,D,20100407,000000,162.75,162.75,157.5,158.55,4333,0
+MDGL.US,D,20100408,000000,158.55,159.95,155.75,157.15,2065,0
+MDGL.US,D,20100409,000000,157.5,157.5,151.55,154.7,4319,0
+MDGL.US,D,20100412,000000,155.4,158.2,152.6,155.4,4407,0
+MDGL.US,D,20100413,000000,154.7,156.45,152.95,155.75,2610,0
+MDGL.US,D,20100414,000000,157.5,158.9,155.4,158.2,2958,0
+MDGL.US,D,20100415,000000,157.5,157.5,153.65,154.7,1988,0
+MDGL.US,D,20100416,000000,154,154.7,144.55,145.25,6749,0
+MDGL.US,D,20100419,000000,145.25,147.35,140.35,142.45,6113,0
+MDGL.US,D,20100420,000000,142.45,147.35,140.7,144.9,2941,0
+MDGL.US,D,20100421,000000,146.3,146.3,140.35,141.75,2932,0
+MDGL.US,D,20100422,000000,141.4,143.5,139.3,143.15,4057,0
+MDGL.US,D,20100423,000000,143.15,143.15,140.35,141.75,2876,0
+MDGL.US,D,20100426,000000,143.15,145.95,142.1,142.45,2776,0
+MDGL.US,D,20100427,000000,142.8,143.5,136.5,137.9,3960,0
+MDGL.US,D,20100428,000000,136.5,138.25,133.35,136.5,4565,0
+MDGL.US,D,20100429,000000,138.95,148.05,137.2,141.75,6726,0
+MDGL.US,D,20100430,000000,143.15,147,142.1,142.1,2805,0
+MDGL.US,D,20100503,000000,143.15,148.4,140.7,141.75,3107,0
+MDGL.US,D,20100504,000000,140.7,141.4,128.8,131.6,8500,0
+MDGL.US,D,20100505,000000,129.5,129.5,117.25,118.3,9708,0
+MDGL.US,D,20100506,000000,118.3,119.7,106.75,110.6,9582,0
+MDGL.US,D,20100507,000000,112,119,108.85,108.85,6276,0
+MDGL.US,D,20100510,000000,119.35,124.95,113.4,116.55,6385,0
+MDGL.US,D,20100511,000000,117.25,124.25,114.8,122.5,7079,0
+MDGL.US,D,20100512,000000,123.2,131.25,122.5,129.5,4545,0
+MDGL.US,D,20100513,000000,129.5,132.3,122.5,123.55,3369,0
+MDGL.US,D,20100514,000000,123.2,123.55,116.55,117.6,3449,0
+MDGL.US,D,20100517,000000,119,119.35,114.45,115.85,1972,0
+MDGL.US,D,20100518,000000,117.6,126.7,117.6,119.35,5808,0
+MDGL.US,D,20100519,000000,119.7,127.05,113.05,126.35,7175,0
+MDGL.US,D,20100520,000000,123.9,123.9,108.85,108.85,6073,0
+MDGL.US,D,20100521,000000,106.75,113.4,103.95,109.2,6877,0
+MDGL.US,D,20100524,000000,109.55,118.3,109.2,109.55,4454,0
+MDGL.US,D,20100525,000000,106.75,106.75,100.1,105.7,6460,0
+MDGL.US,D,20100526,000000,106.4,110.95,103.6,105.35,3711,0
+MDGL.US,D,20100527,000000,109.55,112.7,108.5,112.7,4287,0
+MDGL.US,D,20100528,000000,112.35,115.5,109.55,109.55,1894,0
+MDGL.US,D,20100601,000000,108.5,108.5,102.9,102.9,4378,0
+MDGL.US,D,20100602,000000,103.95,110.25,103.95,110.25,5307,0
+MDGL.US,D,20100603,000000,109.9,111.3,105,107.45,1945,0
+MDGL.US,D,20100604,000000,103.6,105,96.25,96.6,9293,0
+MDGL.US,D,20100607,000000,96.6,105.35,93.1,93.45,7146,0
+MDGL.US,D,20100608,000000,94.15,100.8,94.15,100.45,3976,0
+MDGL.US,D,20100609,000000,101.85,105,100.1,101.15,4674,0
+MDGL.US,D,20100610,000000,103.25,107.8,102.9,107.8,3382,0
+MDGL.US,D,20100611,000000,107.8,115.85,107.8,115.5,4587,0
+MDGL.US,D,20100614,000000,118.65,128.45,117.25,127.75,9482,0
+MDGL.US,D,20100615,000000,131.25,143.15,128.8,142.8,14339,0
+MDGL.US,D,20100616,000000,142.45,142.45,131.6,135.1,7718,0
+MDGL.US,D,20100617,000000,136.5,136.5,128.1,131.25,7158,0
+MDGL.US,D,20100618,000000,131.6,131.6,122.5,126,6053,0
+MDGL.US,D,20100621,000000,128.1,134.4,126.35,126.7,5829,0
+MDGL.US,D,20100622,000000,127.4,130.55,124.25,124.95,2768,0
+MDGL.US,D,20100623,000000,124.95,124.95,119.35,120.75,2411,0
+MDGL.US,D,20100624,000000,119.7,125.3,114.1,114.1,3483,0
+MDGL.US,D,20100625,000000,114.8,114.8,108.85,109.9,13334,0
+MDGL.US,D,20100628,000000,110.95,113.4,103.95,104.3,5128,0
+MDGL.US,D,20100629,000000,102.2,102.9,100.1,100.8,3445,0
+MDGL.US,D,20100630,000000,101.5,101.5,94.15,94.5,4754,0
+MDGL.US,D,20100701,000000,95.2,95.2,89.25,90.65,7172,0
+MDGL.US,D,20100702,000000,92.05,94.85,89.6,93.45,4831,0
+MDGL.US,D,20100706,000000,94.85,99.05,89.95,90.3,4336,0
+MDGL.US,D,20100707,000000,91,98.7,89.95,96.95,4388,0
+MDGL.US,D,20100708,000000,98.35,102.2,92.75,96.6,3536,0
+MDGL.US,D,20100709,000000,97.65,101.15,93.8,101.15,2826,0
+MDGL.US,D,20100712,000000,100.8,102.55,98.7,100.1,2400,0
+MDGL.US,D,20100713,000000,102.2,106.75,96.95,106.75,4645,0
+MDGL.US,D,20100714,000000,106.4,109.2,103.95,103.95,2257,0
+MDGL.US,D,20100715,000000,103.95,105.7,99.75,101.5,1827,0
+MDGL.US,D,20100716,000000,100.1,102.55,94.85,94.85,3567,0
+MDGL.US,D,20100719,000000,95.55,98.7,92.75,96.6,1809,0
+MDGL.US,D,20100720,000000,94.5,101.15,94.5,101.15,1579,0
+MDGL.US,D,20100721,000000,101.85,103.6,97.65,98.7,2307,0
+MDGL.US,D,20100722,000000,100.8,103.6,100.1,102.9,1875,0
+MDGL.US,D,20100723,000000,101.85,105.35,99.75,105.35,2504,0
+MDGL.US,D,20100726,000000,106.05,115.5,100.45,114.45,3785,0
+MDGL.US,D,20100727,000000,116.2,119,115.85,116.9,3316,0
+MDGL.US,D,20100728,000000,115.85,116.55,109.9,109.9,2709,0
+MDGL.US,D,20100729,000000,111.65,111.65,103.95,108.5,1978,0
+MDGL.US,D,20100730,000000,106.05,112.35,106.05,112.35,1378,0
+MDGL.US,D,20100802,000000,114.8,118.65,113.75,114.1,2356,0
+MDGL.US,D,20100803,000000,113.75,116.2,111.65,112,1344,0
+MDGL.US,D,20100804,000000,112.7,116.2,110.6,114.8,1602,0
+MDGL.US,D,20100805,000000,112.35,113.75,109.55,109.55,2287,0
+MDGL.US,D,20100806,000000,107.1,107.45,100.1,106.05,4147,0
+MDGL.US,D,20100809,000000,107.45,110.25,106.4,109.55,4067,0
+MDGL.US,D,20100810,000000,107.45,108.5,99.75,100.1,5288,0
+MDGL.US,D,20100811,000000,98.7,99.75,95.55,96.25,3866,0
+MDGL.US,D,20100812,000000,94.15,103.95,94.15,102.2,3013,0
+MDGL.US,D,20100813,000000,102.2,105.35,100.8,105.35,2923,0
+MDGL.US,D,20100816,000000,106.75,107.45,101.5,102.55,2286,0
+MDGL.US,D,20100817,000000,104.65,105.35,102.9,105,2718,0
+MDGL.US,D,20100818,000000,105,105,101.85,103.95,1600,0
+MDGL.US,D,20100819,000000,103.6,105,89.95,98.35,9084,0
+MDGL.US,D,20100820,000000,97.65,103.25,96.25,101.5,5769,0
+MDGL.US,D,20100823,000000,102.9,104.3,98,98.7,2267,0
+MDGL.US,D,20100824,000000,96.95,102.55,94.85,97.65,4138,0
+MDGL.US,D,20100825,000000,96.25,99.75,95.9,98.7,1675,0
+MDGL.US,D,20100826,000000,101.5,105.35,99.75,100.1,2144,0
+MDGL.US,D,20100827,000000,101.85,103.25,99.05,102.9,2283,0
+MDGL.US,D,20100830,000000,102.55,103.6,97.65,97.65,2613,0
+MDGL.US,D,20100831,000000,97.65,100.45,95.9,96.95,1959,0
+MDGL.US,D,20100901,000000,99.4,101.5,96.95,101.5,2359,0
+MDGL.US,D,20100902,000000,101.5,101.5,99.4,101.15,881,0
+MDGL.US,D,20100903,000000,103.25,103.6,98.7,102.55,2430,0
+MDGL.US,D,20100907,000000,102.2,102.2,98.7,99.4,1554,0
+MDGL.US,D,20100908,000000,100.1,100.45,98.7,99.4,1212,0
+MDGL.US,D,20100909,000000,101.5,107.1,100.45,106.4,3998,0
+MDGL.US,D,20100910,000000,105.7,111.65,105.7,110.95,3164,0
+MDGL.US,D,20100913,000000,112.35,130.9,112.35,130.2,12599,0
+MDGL.US,D,20100914,000000,131.25,138.25,126,129.5,7591,0
+MDGL.US,D,20100915,000000,128.8,129.85,121.45,124.95,4638,0
+MDGL.US,D,20100916,000000,127.4,133.35,124.95,126.7,3389,0
+MDGL.US,D,20100917,000000,128.8,134.05,126,130.2,4047,0
+MDGL.US,D,20100920,000000,131.6,141.75,128.8,139.65,9605,0
+MDGL.US,D,20100921,000000,139.3,139.3,133.35,134.05,2553,0
+MDGL.US,D,20100922,000000,130.9,138.25,130.9,131.6,1897,0
+MDGL.US,D,20100923,000000,130.55,134.75,129.85,129.85,1604,0
+MDGL.US,D,20100924,000000,131.6,138.25,131.6,136.85,4108,0
+MDGL.US,D,20100927,000000,137.2,142.45,136.85,140.7,3513,0
+MDGL.US,D,20100928,000000,141.4,144.55,137.55,140,2687,0
+MDGL.US,D,20100929,000000,138.95,141.05,137.2,139.3,1146,0
+MDGL.US,D,20100930,000000,140,141.75,138.95,139.65,4182,0
+MDGL.US,D,20101001,000000,141.75,141.75,137.55,140.35,1800,0
+MDGL.US,D,20101004,000000,139.3,140.7,133,135.45,4579,0
+MDGL.US,D,20101005,000000,137.2,140,133,136.5,11199,0
+MDGL.US,D,20101006,000000,136.15,136.5,133,136.15,2274,0
+MDGL.US,D,20101007,000000,136.5,136.5,134.4,136.15,2793,0
+MDGL.US,D,20101008,000000,136.15,139.65,133,138.6,3262,0
+MDGL.US,D,20101011,000000,138.95,139.3,135.8,136.15,2899,0
+MDGL.US,D,20101012,000000,136.15,136.15,133.35,135.8,2121,0
+MDGL.US,D,20101013,000000,136.5,137.55,132.65,136.85,3069,0
+MDGL.US,D,20101014,000000,136.85,136.85,131.25,134.05,3659,0
+MDGL.US,D,20101015,000000,136.5,136.5,129.5,134.4,3739,0
+MDGL.US,D,20101018,000000,135.45,135.45,131.25,132.65,2333,0
+MDGL.US,D,20101019,000000,130.2,133,129.5,130.9,2217,0
+MDGL.US,D,20101020,000000,132.3,134.4,129.5,132.3,2795,0
+MDGL.US,D,20101021,000000,133.35,136.15,126.35,128.8,3701,0
+MDGL.US,D,20101022,000000,129.5,129.5,126,128.45,939,0
+MDGL.US,D,20101025,000000,128.8,129.5,124.6,124.95,2466,0
+MDGL.US,D,20101026,000000,124.25,127.05,123.2,125.65,1738,0
+MDGL.US,D,20101027,000000,124.25,125.65,122.5,123.2,1596,0
+MDGL.US,D,20101028,000000,124.95,128.8,122.85,127.4,1883,0
+MDGL.US,D,20101029,000000,127.05,131.25,126,129.5,2097,0
+MDGL.US,D,20101101,000000,130.9,135.45,123.2,126.35,2775,0
+MDGL.US,D,20101102,000000,128.8,129.5,123.55,129.15,2467,0
+MDGL.US,D,20101103,000000,129.5,133,127.75,132.3,1586,0
+MDGL.US,D,20101104,000000,135.1,135.45,127.4,129.15,5054,0
+MDGL.US,D,20101105,000000,128.8,128.8,122.5,124.25,2535,0
+MDGL.US,D,20101108,000000,126,127.05,123.2,123.55,2636,0
+MDGL.US,D,20101109,000000,124.25,127.05,120.05,121.45,6071,0
+MDGL.US,D,20101110,000000,121.45,123.9,113.05,116.9,4264,0
+MDGL.US,D,20101111,000000,115.85,129.5,114.1,128.45,5806,0
+MDGL.US,D,20101112,000000,126.35,131.25,126.35,130.2,6158,0
+MDGL.US,D,20101115,000000,130.9,133.7,130.2,131.6,9878,0
+MDGL.US,D,20101116,000000,129.85,131.6,127.75,130.9,6184,0
+MDGL.US,D,20101117,000000,131.6,133.7,127.75,133.7,3226,0
+MDGL.US,D,20101118,000000,135.1,141.75,134.75,139.3,5480,0
+MDGL.US,D,20101119,000000,139.65,140,137.9,140,2220,0
+MDGL.US,D,20101122,000000,139.3,145.25,138.25,141.75,4212,0
+MDGL.US,D,20101123,000000,143.5,143.85,141.05,142.1,2449,0
+MDGL.US,D,20101124,000000,144.55,145.6,143.15,144.9,2408,0
+MDGL.US,D,20101126,000000,143.5,145.25,143.5,144.55,208,0
+MDGL.US,D,20101129,000000,143.85,148.75,142.45,148.75,5495,0
+MDGL.US,D,20101130,000000,146.3,154,142.45,150.15,3807,0
+MDGL.US,D,20101201,000000,154.7,164.5,153.65,161,9987,0
+MDGL.US,D,20101202,000000,162.05,168,161,168,5981,0
+MDGL.US,D,20101203,000000,168,171.15,163.8,170.8,4619,0
+MDGL.US,D,20101206,000000,175,177.1,169.4,176.4,7711,0
+MDGL.US,D,20101207,000000,179.9,182.35,175.35,179.2,7115,0
+MDGL.US,D,20101208,000000,180.25,189,175.35,187.95,7191,0
+MDGL.US,D,20101209,000000,198.45,204.75,186.55,190.75,12988,0
+MDGL.US,D,20101210,000000,190.05,190.4,173.95,188.65,9817,0
+MDGL.US,D,20101213,000000,191.45,204.75,185.5,194.95,6883,0
+MDGL.US,D,20101214,000000,192.5,196.35,190.4,193.2,4860,0
+MDGL.US,D,20101215,000000,201.25,215.25,201.25,207.55,16100,0
+MDGL.US,D,20101216,000000,206.85,220.15,204.75,211.75,9372,0
+MDGL.US,D,20101217,000000,213.5,216.3,210.35,212.45,3955,0
+MDGL.US,D,20101220,000000,209.65,221.2,209.65,219.45,3151,0
+MDGL.US,D,20101221,000000,221.2,221.2,218.05,218.75,3553,0
+MDGL.US,D,20101222,000000,218.4,220.85,212.1,219.45,2442,0
+MDGL.US,D,20101223,000000,219.1,222.25,217.7,221.9,2320,0
+MDGL.US,D,20101227,000000,219.45,222.25,216.3,221.55,3079,0
+MDGL.US,D,20101228,000000,221.9,224,219.1,222.95,2378,0
+MDGL.US,D,20101229,000000,222.95,227.5,222.6,222.95,2429,0
+MDGL.US,D,20101230,000000,221.9,222.95,214.2,214.2,2524,0
+MDGL.US,D,20101231,000000,216.65,217.35,214.2,214.2,1621,0
+MDGL.US,D,20110103,000000,214.55,218.75,213.5,216.65,2625,0
+MDGL.US,D,20110104,000000,218.05,222.6,216.3,219.8,2932,0
+MDGL.US,D,20110105,000000,219.8,222.95,213.15,221.9,2821,0
+MDGL.US,D,20110106,000000,221.2,225.05,218.75,223.3,4216,0
+MDGL.US,D,20110107,000000,222.6,227.5,221.9,226.8,4054,0
+MDGL.US,D,20110110,000000,223.65,242.55,216.65,239.4,10485,0
+MDGL.US,D,20110111,000000,239.75,240.1,231,233.1,3416,0
+MDGL.US,D,20110112,000000,234.85,237.65,229.95,236.25,1721,0
+MDGL.US,D,20110113,000000,236.25,236.25,227.85,231,3695,0
+MDGL.US,D,20110114,000000,228.2,234.5,224,234.5,2062,0
+MDGL.US,D,20110118,000000,231.7,233.45,225.75,226.8,2563,0
+MDGL.US,D,20110119,000000,221.55,224,190.4,193.55,20304,0
+MDGL.US,D,20110120,000000,192.5,192.85,177.8,178.15,11684,0
+MDGL.US,D,20110121,000000,179.2,180.6,168,172.55,11841,0
+MDGL.US,D,20110124,000000,173.95,175.7,166.25,175,3633,0
+MDGL.US,D,20110125,000000,175,178.5,170.45,172.55,2267,0
+MDGL.US,D,20110126,000000,172.55,182.35,170.1,179.9,3605,0
+MDGL.US,D,20110127,000000,178.85,182.7,173.6,180.6,9214,0
+MDGL.US,D,20110128,000000,180.25,180.25,170.1,171.5,2962,0
+MDGL.US,D,20110131,000000,172.2,175.7,168,174.65,2444,0
+MDGL.US,D,20110201,000000,172.9,176.05,168.7,171.5,3405,0
+MDGL.US,D,20110202,000000,170.45,171.15,168.7,170.45,4736,0
+MDGL.US,D,20110203,000000,171.15,173.25,168,169.75,3056,0
+MDGL.US,D,20110204,000000,171.85,171.85,162.75,164.85,1832,0
+MDGL.US,D,20110207,000000,164.5,168,160.65,161,4125,0
+MDGL.US,D,20110208,000000,161,164.15,157.5,164.15,3095,0
+MDGL.US,D,20110209,000000,184.45,187.6,176.4,180.6,11456,0
+MDGL.US,D,20110210,000000,178.15,179.55,173.25,173.95,2324,0
+MDGL.US,D,20110211,000000,172.2,180.95,172.2,180.6,2040,0
+MDGL.US,D,20110214,000000,180.6,182.7,169.4,170.1,2442,0
+MDGL.US,D,20110215,000000,170.1,171.85,164.85,170.1,2887,0
+MDGL.US,D,20110216,000000,169.75,172.9,169.4,172.55,2401,0
+MDGL.US,D,20110218,000000,180.6,183.4,177.8,178.5,5283,0
+MDGL.US,D,20110222,000000,183.4,183.4,174.65,175.35,3528,0
+MDGL.US,D,20110223,000000,177.1,178.85,173.6,176.05,2098,0
+MDGL.US,D,20110224,000000,177.1,179.2,177.1,179.2,2146,0
+MDGL.US,D,20110225,000000,178.5,186.2,178.15,185.15,2375,0
+MDGL.US,D,20110228,000000,208.95,210,193.2,195.65,13342,0
+MDGL.US,D,20110301,000000,195.65,195.65,178.5,184.1,8967,0
+MDGL.US,D,20110302,000000,182,186.2,170.8,177.45,5637,0
+MDGL.US,D,20110303,000000,179.9,186.2,178.5,181.65,3314,0
+MDGL.US,D,20110304,000000,176.75,176.75,172.2,174.3,3044,0
+MDGL.US,D,20110307,000000,169.4,174.65,167.65,173.25,4000,0
+MDGL.US,D,20110308,000000,174.3,179.9,172.2,178.15,2264,0
+MDGL.US,D,20110309,000000,175.35,178.15,173.25,173.25,1337,0
+MDGL.US,D,20110310,000000,167.3,173.6,161.35,164.15,3059,0
+MDGL.US,D,20110311,000000,168.35,171.85,163.45,163.8,1897,0
+MDGL.US,D,20110314,000000,163.8,165.2,157.5,157.5,2206,0
+MDGL.US,D,20110315,000000,154.35,164.85,154,163.1,3658,0
+MDGL.US,D,20110316,000000,162.75,164.5,149.1,157.5,7751,0
+MDGL.US,D,20110317,000000,159.6,159.6,156.8,157.5,1640,0
+MDGL.US,D,20110318,000000,158.55,169.05,158.55,166.25,4125,0
+MDGL.US,D,20110321,000000,166.25,176.05,166.25,176.05,4531,0
+MDGL.US,D,20110322,000000,177.45,184.45,176.4,180.95,3801,0
+MDGL.US,D,20110323,000000,180.95,182,176.75,181.3,1402,0
+MDGL.US,D,20110324,000000,182.35,185.5,178.85,181.65,1975,0
+MDGL.US,D,20110325,000000,180.95,186.2,176.05,176.75,2543,0
+MDGL.US,D,20110328,000000,177.1,184.1,177.1,180.6,3289,0
+MDGL.US,D,20110329,000000,184.8,184.8,181.65,183.75,1057,0
+MDGL.US,D,20110330,000000,183.75,185.5,183.4,185.15,1383,0
+MDGL.US,D,20110331,000000,183.05,184.1,175,184.1,2248,0
+MDGL.US,D,20110401,000000,184.45,184.8,176.75,183.75,2238,0
+MDGL.US,D,20110404,000000,185.15,187.25,181.3,186.2,4629,0
+MDGL.US,D,20110405,000000,182.7,186.55,179.9,180.95,3958,0
+MDGL.US,D,20110406,000000,182,187.25,180.25,186.55,2150,0
+MDGL.US,D,20110407,000000,186.2,194.25,183.05,190.75,7959,0
+MDGL.US,D,20110408,000000,192.85,192.85,182,185.15,16552,0
+MDGL.US,D,20110411,000000,184.8,185.85,183.75,184.1,1242,0
+MDGL.US,D,20110412,000000,182.35,185.85,181.3,183.75,3192,0
+MDGL.US,D,20110413,000000,185.85,185.85,173.25,174.3,1992,0
+MDGL.US,D,20110414,000000,174.3,174.3,165.2,171.15,3900,0
+MDGL.US,D,20110415,000000,171.5,177.1,170.45,171.85,7078,0
+MDGL.US,D,20110418,000000,172.2,172.2,168,170.45,5041,0
+MDGL.US,D,20110419,000000,174.3,186.2,173.95,184.45,10326,0
+MDGL.US,D,20110420,000000,188.65,196.7,182.35,192.15,9307,0
+MDGL.US,D,20110421,000000,194.6,200.2,194.25,199.5,5640,0
+MDGL.US,D,20110425,000000,203,212.45,201.25,209.3,11019,0
+MDGL.US,D,20110426,000000,211.05,218.05,210,218.05,11582,0
+MDGL.US,D,20110427,000000,218.75,219.45,204.4,213.85,6364,0
+MDGL.US,D,20110428,000000,212.45,216.65,204.75,214.55,4421,0
+MDGL.US,D,20110429,000000,214.9,215.25,207.55,212.45,9933,0
+MDGL.US,D,20110502,000000,213.85,217.35,211.4,213.5,4233,0
+MDGL.US,D,20110503,000000,211.75,212.1,203.7,205.1,5040,0
+MDGL.US,D,20110504,000000,204.75,212.1,194.6,201.95,7839,0
+MDGL.US,D,20110505,000000,203,203,196.7,199.85,3460,0
+MDGL.US,D,20110506,000000,203.7,210.7,194.95,205.1,4979,0
+MDGL.US,D,20110509,000000,204.75,209.3,202.65,206.85,1892,0
+MDGL.US,D,20110510,000000,209.65,211.05,207.55,210.7,3221,0
+MDGL.US,D,20110511,000000,211.05,216.3,211.05,213.5,4211,0
+MDGL.US,D,20110512,000000,211.4,213.85,208.25,212.1,2890,0
+MDGL.US,D,20110513,000000,212.1,213.5,208.25,212.1,2058,0
+MDGL.US,D,20110516,000000,209.65,212.8,209.65,211.75,2490,0
+MDGL.US,D,20110517,000000,208.95,211.4,207.55,210,3567,0
+MDGL.US,D,20110518,000000,210.7,210.7,207.9,208.6,4476,0
+MDGL.US,D,20110519,000000,207.9,210.35,194.25,199.85,7451,0
+MDGL.US,D,20110520,000000,196,201.95,196,197.4,2629,0
+MDGL.US,D,20110523,000000,192.85,196.35,186.55,189.7,3820,0
+MDGL.US,D,20110524,000000,190.75,192.85,189,189.35,2397,0
+MDGL.US,D,20110525,000000,189,194.6,186.2,193.9,2878,0
+MDGL.US,D,20110526,000000,187.25,196.7,187.25,196,1900,0
+MDGL.US,D,20110527,000000,196.7,209.3,196,204.05,2548,0
+MDGL.US,D,20110531,000000,207.2,208.25,192.5,199.5,3454,0
+MDGL.US,D,20110601,000000,198.1,200.9,178.15,178.5,6198,0
+MDGL.US,D,20110602,000000,182.35,182.7,178.5,181.3,3305,0
+MDGL.US,D,20110603,000000,194.25,196.35,179.55,189.35,10422,0
+MDGL.US,D,20110606,000000,199.5,199.5,181.65,182,4894,0
+MDGL.US,D,20110607,000000,184.1,194.6,184.1,186.9,3748,0
+MDGL.US,D,20110608,000000,185.5,187.95,180.6,182.35,2780,0
+MDGL.US,D,20110609,000000,184.8,185.5,178.5,179.2,3666,0
+MDGL.US,D,20110610,000000,178.5,178.5,163.8,172.55,6599,0
+MDGL.US,D,20110613,000000,172.2,172.2,163.45,163.8,6323,0
+MDGL.US,D,20110614,000000,166.25,173.6,164.5,165.55,3717,0
+MDGL.US,D,20110615,000000,164.15,165.2,155.75,157.5,3921,0
+MDGL.US,D,20110616,000000,157.5,167.65,156.45,167.65,2975,0
+MDGL.US,D,20110617,000000,169.4,169.4,155.75,156.45,7352,0
+MDGL.US,D,20110620,000000,156.8,162.4,154.7,160.65,3384,0
+MDGL.US,D,20110621,000000,163.45,166.25,159.25,161.7,1929,0
+MDGL.US,D,20110622,000000,158.2,162.05,155.05,155.75,2774,0
+MDGL.US,D,20110623,000000,152.95,158.2,150.5,157.85,2273,0
+MDGL.US,D,20110624,000000,157.5,172.55,154.35,167.65,28305,0
+MDGL.US,D,20110627,000000,166.25,177.45,164.85,166.6,4828,0
+MDGL.US,D,20110628,000000,163.45,163.45,156.1,162.4,5966,0
+MDGL.US,D,20110629,000000,162.75,171.15,161,168.7,2449,0
+MDGL.US,D,20110630,000000,168.35,176.05,168,176.05,3733,0
+MDGL.US,D,20110701,000000,176.4,183.05,175,178.15,3841,0
+MDGL.US,D,20110705,000000,178.5,178.5,171.5,171.85,2435,0
+MDGL.US,D,20110706,000000,175.7,182.7,174.65,178.85,5317,0
+MDGL.US,D,20110707,000000,181.65,181.65,175.35,178.5,3382,0
+MDGL.US,D,20110708,000000,176.4,179.55,173.6,178.85,1434,0
+MDGL.US,D,20110711,000000,176.05,177.1,163.45,164.85,6073,0
+MDGL.US,D,20110712,000000,175,178.5,168.35,168.35,10978,0
+MDGL.US,D,20110713,000000,174.3,175,167.3,170.8,2811,0
+MDGL.US,D,20110714,000000,171.85,177.1,168,172.2,4196,0
+MDGL.US,D,20110715,000000,172.9,175,171.5,173.25,3343,0
+MDGL.US,D,20110718,000000,173.95,177.8,168.35,171.5,7075,0
+MDGL.US,D,20110719,000000,173.25,173.6,163.8,165.55,7754,0
+MDGL.US,D,20110720,000000,165.9,168.7,162.75,166.95,1859,0
+MDGL.US,D,20110721,000000,168.7,172.9,168.7,172.55,1650,0
+MDGL.US,D,20110722,000000,172.55,173.25,169.05,170.45,1045,0
+MDGL.US,D,20110725,000000,167.3,170.1,165.55,168,2822,0
+MDGL.US,D,20110726,000000,165.2,168,165.2,165.2,2047,0
+MDGL.US,D,20110727,000000,164.5,164.85,158.2,158.55,4169,0
+MDGL.US,D,20110728,000000,157.85,165.55,157.5,162.05,2286,0
+MDGL.US,D,20110729,000000,159.95,164.15,159.25,163.45,2250,0
+MDGL.US,D,20110801,000000,166.25,168.7,162.75,168,3845,0
+MDGL.US,D,20110802,000000,166.95,169.4,156.45,156.45,3877,0
+MDGL.US,D,20110803,000000,157.15,162.75,152.6,155.75,5475,0
+MDGL.US,D,20110804,000000,151.9,155.4,137.9,141.75,11041,0
+MDGL.US,D,20110805,000000,157.85,159.25,138.6,140,5243,0
+MDGL.US,D,20110808,000000,136.5,141.75,124.25,131.6,10364,0
+MDGL.US,D,20110809,000000,135.8,140,128.1,140,7333,0
+MDGL.US,D,20110810,000000,136.85,143.15,128.8,128.8,4414,0
+MDGL.US,D,20110811,000000,130.2,147,130.2,147,8623,0
+MDGL.US,D,20110812,000000,147.35,153.3,141.4,142.8,3219,0
+MDGL.US,D,20110815,000000,145.25,151.2,140.7,147,1663,0
+MDGL.US,D,20110816,000000,144.2,145.6,140.35,140.35,2176,0
+MDGL.US,D,20110817,000000,141.05,144.55,133.35,140,4265,0
+MDGL.US,D,20110818,000000,134.4,137.55,132.3,135.1,5268,0
+MDGL.US,D,20110819,000000,132.65,140.7,132.65,138.6,2311,0
+MDGL.US,D,20110822,000000,142.8,147.7,131.25,132.65,3308,0
+MDGL.US,D,20110823,000000,130.55,143.5,122.85,143.15,3277,0
+MDGL.US,D,20110824,000000,141.4,143.5,137.55,140,1907,0
+MDGL.US,D,20110825,000000,142.1,142.1,133,133.35,3393,0
+MDGL.US,D,20110826,000000,131.95,138.95,131.6,138.95,1290,0
+MDGL.US,D,20110829,000000,140.7,152.25,140.7,150.85,2470,0
+MDGL.US,D,20110830,000000,148.75,155.4,142.8,152.95,3506,0
+MDGL.US,D,20110831,000000,154.7,156.45,147.7,148.75,3601,0
+MDGL.US,D,20110901,000000,149.1,155.05,141.75,142.45,2372,0
+MDGL.US,D,20110902,000000,140,140.35,134.4,134.4,2460,0
+MDGL.US,D,20110906,000000,131.25,138.25,128.45,137.55,4367,0
+MDGL.US,D,20110907,000000,141.4,144.2,139.65,143.15,6100,0
+MDGL.US,D,20110908,000000,143.15,143.15,131.25,131.25,3815,0
+MDGL.US,D,20110909,000000,129.85,135.8,129.5,132.65,5563,0
+MDGL.US,D,20110912,000000,129.85,136.5,128.1,131.6,3691,0
+MDGL.US,D,20110913,000000,134.4,134.4,131.25,133.35,2837,0
+MDGL.US,D,20110914,000000,134.4,137.55,134.4,136.15,2367,0
+MDGL.US,D,20110915,000000,138.95,146.3,136.15,143.85,1837,0
+MDGL.US,D,20110916,000000,140.7,144.9,139.65,140.35,2428,0
+MDGL.US,D,20110919,000000,139.3,144.55,134.4,142.1,2094,0
+MDGL.US,D,20110920,000000,142.8,142.8,133,133.35,4336,0
+MDGL.US,D,20110921,000000,132.3,135.1,126,126.35,3316,0
+MDGL.US,D,20110922,000000,122.5,127.05,117.25,123.2,10274,0
+MDGL.US,D,20110923,000000,123.55,124.6,121.1,123.9,2695,0
+MDGL.US,D,20110926,000000,125.65,129.15,123.9,126.35,2696,0
+MDGL.US,D,20110927,000000,129.5,130.2,126.7,129.85,2309,0
+MDGL.US,D,20110928,000000,121.1,129.85,120.75,120.75,2688,0
+MDGL.US,D,20110929,000000,124.95,124.95,116.2,121.8,1767,0
+MDGL.US,D,20110930,000000,119,122.5,113.75,113.75,3957,0
+MDGL.US,D,20111003,000000,113.05,118.3,110.25,110.6,6758,0
+MDGL.US,D,20111004,000000,111.3,113.75,105.7,112.7,8087,0
+MDGL.US,D,20111005,000000,112.7,113.75,108.5,110.25,3405,0
+MDGL.US,D,20111006,000000,110.25,116.55,107.45,113.75,5261,0
+MDGL.US,D,20111007,000000,113.05,116.9,106.4,107.8,3259,0
+MDGL.US,D,20111010,000000,110.25,113.4,106.75,110.25,3111,0
+MDGL.US,D,20111011,000000,106.05,109.55,106.05,108.15,3128,0
+MDGL.US,D,20111012,000000,107.8,110.95,107.1,108.15,4750,0
+MDGL.US,D,20111013,000000,107.1,114.1,106.75,113.05,1964,0
+MDGL.US,D,20111014,000000,114.45,120.75,112.35,120.05,2004,0
+MDGL.US,D,20111017,000000,118.65,121.45,108.5,109.2,2943,0
+MDGL.US,D,20111018,000000,108.5,113.75,108.5,112.7,3080,0
+MDGL.US,D,20111019,000000,110.25,116.55,109.55,110.25,2815,0
+MDGL.US,D,20111020,000000,110.25,121.1,109.55,115.15,3977,0
+MDGL.US,D,20111021,000000,117.95,119.35,113.75,118.3,3525,0
+MDGL.US,D,20111024,000000,120.75,135.1,119.35,134.05,5164,0
+MDGL.US,D,20111025,000000,134.05,134.05,122.5,124.6,2390,0
+MDGL.US,D,20111026,000000,127.4,131.95,120.05,131.25,1930,0
+MDGL.US,D,20111027,000000,138.6,140,131.6,136.85,8195,0
+MDGL.US,D,20111028,000000,136.5,138.95,133,136.5,4217,0
+MDGL.US,D,20111031,000000,135.1,135.1,121.45,129.5,3894,0
+MDGL.US,D,20111101,000000,123.9,128.1,120.4,120.4,2820,0
+MDGL.US,D,20111102,000000,123.9,123.9,113.4,119,4079,0
+MDGL.US,D,20111103,000000,122.15,133,115.15,131.6,2870,0
+MDGL.US,D,20111104,000000,129.15,132.65,122.15,124.25,2513,0
+MDGL.US,D,20111107,000000,124.25,126,117.6,124.25,1827,0
+MDGL.US,D,20111108,000000,126.7,132.65,125.65,128.45,2368,0
+MDGL.US,D,20111109,000000,123.9,126.35,116.9,117.6,3133,0
+MDGL.US,D,20111110,000000,120.75,122.85,110.25,114.45,2786,0
+MDGL.US,D,20111111,000000,115.5,120.75,113.4,117.95,2955,0
+MDGL.US,D,20111114,000000,115.5,118.3,114.45,114.8,1919,0
+MDGL.US,D,20111115,000000,114.1,124.25,113.05,115.85,4968,0
+MDGL.US,D,20111116,000000,116.9,121.1,111.3,112.7,13653,0
+MDGL.US,D,20111117,000000,112.7,124.6,110.95,120.4,6652,0
+MDGL.US,D,20111118,000000,122.15,134.75,120.75,134.05,5401,0
+MDGL.US,D,20111121,000000,130.9,140,130.9,139.3,7536,0
+MDGL.US,D,20111122,000000,138.25,155.75,138.25,147.35,11402,0
+MDGL.US,D,20111123,000000,146.3,155.4,138.95,139.65,8418,0
+MDGL.US,D,20111125,000000,136.85,140.35,136.5,137.9,1821,0
+MDGL.US,D,20111128,000000,144.55,147,140.7,142.1,2447,0
+MDGL.US,D,20111129,000000,142.1,142.1,138.25,139.65,1773,0
+MDGL.US,D,20111130,000000,145.95,149.8,139.3,146.65,4909,0
+MDGL.US,D,20111201,000000,146.3,146.3,141.75,141.75,3638,0
+MDGL.US,D,20111202,000000,143.15,144.2,139.65,141.4,3408,0
+MDGL.US,D,20111205,000000,141.4,147,140.7,145.6,3425,0
+MDGL.US,D,20111206,000000,145.6,146.65,139.3,141.05,3797,0
+MDGL.US,D,20111207,000000,140.7,143.85,137.55,141.75,3565,0
+MDGL.US,D,20111208,000000,144.55,164.85,141.05,154.7,7669,0
+MDGL.US,D,20111209,000000,156.8,170.45,156.45,169.05,6375,0
+MDGL.US,D,20111212,000000,172.9,172.9,159.95,171.5,6533,0
+MDGL.US,D,20111213,000000,171.5,171.5,157.5,158.2,2669,0
+MDGL.US,D,20111214,000000,158.9,168,156.45,166.95,5271,0
+MDGL.US,D,20111215,000000,170.1,170.1,162.05,165.55,4592,0
+MDGL.US,D,20111216,000000,168,169.75,162.75,166.95,5632,0
+MDGL.US,D,20111219,000000,168.7,171.5,165.2,167.65,3559,0
+MDGL.US,D,20111220,000000,170.8,179.55,168.7,177.1,7825,0
+MDGL.US,D,20111221,000000,176.4,177.8,171.85,177.45,1409,0
+MDGL.US,D,20111222,000000,177.45,180.25,172.55,178.5,2209,0
+MDGL.US,D,20111223,000000,178.15,178.15,170.1,170.1,2019,0
+MDGL.US,D,20111227,000000,168,170.1,162.75,168,1579,0
+MDGL.US,D,20111228,000000,167.3,167.3,155.4,158.2,3386,0
+MDGL.US,D,20111229,000000,158.55,167.3,156.8,166.25,1515,0
+MDGL.US,D,20111230,000000,165.55,165.55,158.2,163.45,2532,0
+MDGL.US,D,20120103,000000,166.95,171.5,166.25,171.15,3120,0
+MDGL.US,D,20120104,000000,169.4,171.85,167.3,169.05,1466,0
+MDGL.US,D,20120105,000000,172.9,180.25,172.9,179.9,5673,0
+MDGL.US,D,20120106,000000,154,156.1,149.1,153.65,99872,0
+MDGL.US,D,20120109,000000,154.35,157.5,150.5,152.25,11530,0
+MDGL.US,D,20120110,000000,152.95,153.65,146.3,150.15,16341,0
+MDGL.US,D,20120111,000000,150.85,161,149.45,158.9,22010,0
+MDGL.US,D,20120112,000000,159.95,161.7,155.75,157.5,7426,0
+MDGL.US,D,20120113,000000,157.85,163.8,154.7,161.35,17131,0
+MDGL.US,D,20120117,000000,164.5,164.5,160.3,161.7,11770,0
+MDGL.US,D,20120118,000000,161.7,164.15,158.2,163.1,5647,0
+MDGL.US,D,20120119,000000,163.8,167.65,161.7,167.3,11177,0
+MDGL.US,D,20120120,000000,166.6,169.4,165.9,167.65,6041,0
+MDGL.US,D,20120123,000000,166.95,167.65,161.35,164.5,11256,0
+MDGL.US,D,20120124,000000,163.45,167.65,162.4,163.1,5185,0
+MDGL.US,D,20120125,000000,164.15,166.25,162.75,164.85,13358,0
+MDGL.US,D,20120126,000000,165.9,168.35,163.1,166.6,8666,0
+MDGL.US,D,20120127,000000,165.55,169.05,163.45,166.25,12109,0
+MDGL.US,D,20120130,000000,164.85,165.55,162.4,164.5,8812,0
+MDGL.US,D,20120131,000000,165.55,166.6,160.65,161.35,9683,0
+MDGL.US,D,20120201,000000,161.7,171.85,160.65,169.4,18773,0
+MDGL.US,D,20120202,000000,171.5,177.8,169.05,171.15,27460,0
+MDGL.US,D,20120203,000000,171.15,175,168.7,174.3,12376,0
+MDGL.US,D,20120206,000000,173.6,182,173.6,179.2,15052,0
+MDGL.US,D,20120207,000000,179.2,186.2,176.4,184.8,11395,0
+MDGL.US,D,20120208,000000,184.8,188.65,184.45,188.3,6181,0
+MDGL.US,D,20120209,000000,188.3,190.4,182,182.35,7619,0
+MDGL.US,D,20120210,000000,181.65,183.05,176.4,177.1,6698,0
+MDGL.US,D,20120213,000000,176.05,185.85,175,185.5,7425,0
+MDGL.US,D,20120214,000000,184.8,198.8,183.05,198.1,14969,0
+MDGL.US,D,20120215,000000,199.85,200.9,188.3,189.7,7679,0
+MDGL.US,D,20120216,000000,189.35,197.4,187.25,194.6,5438,0
+MDGL.US,D,20120217,000000,196.7,197.75,189.7,191.1,6177,0
+MDGL.US,D,20120221,000000,189.35,189.35,181.3,182,7535,0
+MDGL.US,D,20120222,000000,180.95,183.75,172.55,173.6,8023,0
+MDGL.US,D,20120223,000000,171.85,182.35,171.85,182.35,8350,0
+MDGL.US,D,20120224,000000,183.05,183.75,177.8,181.3,3611,0
+MDGL.US,D,20120227,000000,177.8,179.2,169.75,170.1,9296,0
+MDGL.US,D,20120228,000000,170.8,178.15,170.8,175.7,5569,0
+MDGL.US,D,20120229,000000,181.65,183.05,166.25,167.3,10291,0
+MDGL.US,D,20120301,000000,167.65,169.05,159.95,159.95,5762,0
+MDGL.US,D,20120302,000000,162.05,162.75,155.75,155.75,5201,0
+MDGL.US,D,20120305,000000,154.35,156.8,152.25,153.65,5827,0
+MDGL.US,D,20120306,000000,151.9,153.65,141.05,147.7,12205,0
+MDGL.US,D,20120307,000000,147,154.35,147,150.15,3079,0
+MDGL.US,D,20120308,000000,151.9,154.35,149.45,151.55,6118,0
+MDGL.US,D,20120309,000000,151.9,157.85,151.9,156.8,5005,0
+MDGL.US,D,20120312,000000,157.5,161.35,154.35,160.3,7346,0
+MDGL.US,D,20120313,000000,161.7,161.7,156.1,157.5,4202,0
+MDGL.US,D,20120314,000000,157.15,162.4,155.75,162.4,4582,0
+MDGL.US,D,20120315,000000,162.75,167.3,159.95,167.3,7114,0
+MDGL.US,D,20120316,000000,167.65,172.9,166.95,167.3,13324,0
+MDGL.US,D,20120319,000000,166.25,170.1,162.75,163.8,6551,0
+MDGL.US,D,20120320,000000,161,164.15,159.6,161,4394,0
+MDGL.US,D,20120321,000000,161,163.45,157.5,157.85,5484,0
+MDGL.US,D,20120322,000000,157.15,158.55,154,157.5,3261,0
+MDGL.US,D,20120323,000000,157.85,158.9,151.9,153.65,4416,0
+MDGL.US,D,20120326,000000,157.5,163.1,156.1,158.55,7209,0
+MDGL.US,D,20120327,000000,160.65,162.75,156.8,157.15,3283,0
+MDGL.US,D,20120328,000000,157.5,159.95,152.6,153.65,6955,0
+MDGL.US,D,20120329,000000,152.95,158.2,152.95,156.8,5761,0
+MDGL.US,D,20120330,000000,158.55,158.9,151.9,153.65,6629,0
+MDGL.US,D,20120402,000000,151.55,154,149.45,152.6,5915,0
+MDGL.US,D,20120403,000000,152.6,154.35,148.75,150.5,4756,0
+MDGL.US,D,20120404,000000,149.1,149.8,143.85,145.25,4784,0
+MDGL.US,D,20120405,000000,144.2,145.6,140,142.1,6526,0
+MDGL.US,D,20120409,000000,140.7,143.85,137.9,140,8143,0
+MDGL.US,D,20120410,000000,140,141.4,130.55,131.95,9277,0
+MDGL.US,D,20120411,000000,134.75,138.95,133.35,138.6,8361,0
+MDGL.US,D,20120412,000000,138.25,143.5,136.15,140,7192,0
+MDGL.US,D,20120413,000000,139.3,141.4,136.5,140,5016,0
+MDGL.US,D,20120416,000000,141.05,142.1,135.45,137.55,3765,0
+MDGL.US,D,20120417,000000,139.3,142.45,135.8,141.05,2887,0
+MDGL.US,D,20120418,000000,141.05,144.2,139.65,140.35,4611,0
+MDGL.US,D,20120419,000000,141.75,144.2,136.5,136.5,7233,0
+MDGL.US,D,20120420,000000,138.6,144.9,135.8,143.15,4999,0
+MDGL.US,D,20120423,000000,140.35,143.5,140,142.1,7775,0
+MDGL.US,D,20120424,000000,141.75,149.45,141.75,149.45,11929,0
+MDGL.US,D,20120425,000000,151.9,159.95,150.85,159.6,24740,0
+MDGL.US,D,20120426,000000,159.6,162.75,152.95,154,14692,0
+MDGL.US,D,20120427,000000,155.4,155.4,151.55,153.65,7444,0
+MDGL.US,D,20120430,000000,154.35,156.8,151.2,152.25,6443,0
+MDGL.US,D,20120501,000000,152.25,159.25,150.15,150.15,9543,0
+MDGL.US,D,20120502,000000,149.1,150.5,144.2,146.3,5974,0
+MDGL.US,D,20120503,000000,147,148.75,136.5,140.7,8963,0
+MDGL.US,D,20120504,000000,140.35,140.35,129.85,129.85,18328,0
+MDGL.US,D,20120507,000000,128.1,133,124.95,130.2,8117,0
+MDGL.US,D,20120508,000000,128.8,134.75,125.65,130.9,7146,0
+MDGL.US,D,20120509,000000,129.15,134.05,127.75,133.35,7572,0
+MDGL.US,D,20120510,000000,134.4,136.85,131.6,133.7,6044,0
+MDGL.US,D,20120511,000000,133.35,143.85,133.35,140.35,8838,0
+MDGL.US,D,20120514,000000,140,141.75,137.2,140,6760,0
+MDGL.US,D,20120515,000000,140.35,147,140,145.95,8535,0
+MDGL.US,D,20120516,000000,146.3,147,142.8,144.2,5348,0
+MDGL.US,D,20120517,000000,144.9,146.3,140,140,38956,0
+MDGL.US,D,20120518,000000,141.05,141.75,129.85,133,17893,0
+MDGL.US,D,20120521,000000,134.05,143.5,131.95,143.5,7600,0
+MDGL.US,D,20120522,000000,145.95,151.55,137.55,139.3,10624,0
+MDGL.US,D,20120523,000000,138.6,140.7,132.65,136.5,6369,0
+MDGL.US,D,20120524,000000,137.2,145.25,133.7,144.9,6359,0
+MDGL.US,D,20120525,000000,145.6,150.15,143.5,148.4,6517,0
+MDGL.US,D,20120529,000000,149.1,151.55,147.7,149.45,3890,0
+MDGL.US,D,20120530,000000,147,147.35,143.5,145.6,4810,0
+MDGL.US,D,20120531,000000,147,178.5,146.65,168.35,61452,0
+MDGL.US,D,20120601,000000,160.3,183.05,160.3,178.5,39697,0
+MDGL.US,D,20120604,000000,188.3,192.85,182,190.05,58294,0
+MDGL.US,D,20120605,000000,190.75,202.65,186.9,201.95,34447,0
+MDGL.US,D,20120606,000000,201.6,207.2,195.3,199.5,18470,0
+MDGL.US,D,20120607,000000,202.3,203,193.55,195.3,16639,0
+MDGL.US,D,20120608,000000,195.3,199.5,188.3,197.75,9825,0
+MDGL.US,D,20120611,000000,199.5,200.2,195.65,197.75,11723,0
+MDGL.US,D,20120612,000000,196,205.8,193.55,205.45,9884,0
+MDGL.US,D,20120613,000000,203.35,209.65,195.3,197.4,14326,0
+MDGL.US,D,20120614,000000,196.35,204.05,194.95,199.5,11816,0
+MDGL.US,D,20120615,000000,201.25,205.8,199.5,201.6,22936,0
+MDGL.US,D,20120618,000000,199.15,211.4,197.05,209.3,22175,0
+MDGL.US,D,20120619,000000,210.7,226.8,209.3,224,45211,0
+MDGL.US,D,20120620,000000,224,226.8,219.8,223.3,12521,0
+MDGL.US,D,20120621,000000,221.9,229.95,221.55,224.35,11934,0
+MDGL.US,D,20120622,000000,226.8,253.4,222.6,253.4,105111,0
+MDGL.US,D,20120625,000000,255.5,297.5,249.55,272.65,103085,0
+MDGL.US,D,20120626,000000,272.3,283.5,250.25,256.55,52298,0
+MDGL.US,D,20120627,000000,258.3,267.75,252,253.75,33312,0
+MDGL.US,D,20120628,000000,192.5,208.25,154,168.7,138407,0
+MDGL.US,D,20120629,000000,175,198.1,173.6,191.45,106373,0
+MDGL.US,D,20120702,000000,197.75,205.45,187.25,201.95,31709,0
+MDGL.US,D,20120703,000000,206.15,226.1,201.6,221.2,39030,0
+MDGL.US,D,20120705,000000,221.2,226.45,210.7,223.3,26186,0
+MDGL.US,D,20120706,000000,219.1,232.75,217.35,228.55,25764,0
+MDGL.US,D,20120709,000000,229.25,245,224,237.65,33854,0
+MDGL.US,D,20120710,000000,238.7,242.9,226.8,229.6,20084,0
+MDGL.US,D,20120711,000000,228.55,233.1,213.5,221.9,34499,0
+MDGL.US,D,20120712,000000,219.1,227.85,211.4,226.45,20368,0
+MDGL.US,D,20120713,000000,225.75,227.85,218.05,222.95,20104,0
+MDGL.US,D,20120716,000000,222.95,226.8,217.35,224.35,13360,0
+MDGL.US,D,20120717,000000,223.3,226.1,220.15,221.9,20441,0
+MDGL.US,D,20120718,000000,221.9,225.05,218.05,222.95,17380,0
+MDGL.US,D,20120719,000000,222.95,226.45,220.15,222.25,22465,0
+MDGL.US,D,20120720,000000,220.5,220.85,210.35,219.45,17004,0
+MDGL.US,D,20120723,000000,214.55,229.25,213.15,224,16970,0
+MDGL.US,D,20120724,000000,227.5,228.55,222.95,227.15,16622,0
+MDGL.US,D,20120725,000000,227.15,234.5,224.7,226.8,25727,0
+MDGL.US,D,20120726,000000,227.5,257.6,227.5,254.45,43868,0
+MDGL.US,D,20120727,000000,255.15,272.3,252,270.2,25697,0
+MDGL.US,D,20120730,000000,271.6,278.25,265.65,270.9,32161,0
+MDGL.US,D,20120731,000000,268.8,270.55,256.9,257.25,20581,0
+MDGL.US,D,20120801,000000,259.35,259.35,243.95,243.95,24663,0
+MDGL.US,D,20120802,000000,241.85,251.3,234.5,249.2,23085,0
+MDGL.US,D,20120803,000000,255.85,261.45,243.95,244.65,17968,0
+MDGL.US,D,20120806,000000,245.7,252,243.6,244.3,23076,0
+MDGL.US,D,20120807,000000,241.85,250.95,238,245.35,12674,0
+MDGL.US,D,20120808,000000,243.6,245.35,232.4,236.95,12479,0
+MDGL.US,D,20120809,000000,235.9,240.45,232.4,238.7,9428,0
+MDGL.US,D,20120810,000000,237.3,237.65,231.35,234.85,14589,0
+MDGL.US,D,20120813,000000,234.85,235.2,226.45,235.2,17395,0
+MDGL.US,D,20120814,000000,236.25,238.35,230.3,231,15705,0
+MDGL.US,D,20120815,000000,231,241.5,229.95,239.4,8798,0
+MDGL.US,D,20120816,000000,239.4,241.15,232.4,235.9,9178,0
+MDGL.US,D,20120817,000000,235.2,235.55,229.6,230.3,8609,0
+MDGL.US,D,20120820,000000,229.6,231.7,225.4,229.6,7444,0
+MDGL.US,D,20120821,000000,230.3,231.7,226.59,228.2,5637,0
+MDGL.US,D,20120822,000000,227.15,231,220.5,229.95,5205,0
+MDGL.US,D,20120823,000000,229.6,230.65,225.75,226.8,5967,0
+MDGL.US,D,20120824,000000,226.1,230.47,219.1,226.8,4751,0
+MDGL.US,D,20120827,000000,227.85,229.07,225.75,228.2,7213,0
+MDGL.US,D,20120828,000000,228.2,243.95,227.15,236.25,16434,0
+MDGL.US,D,20120829,000000,236.95,244.65,235.55,242.2,10807,0
+MDGL.US,D,20120830,000000,240.1,240.1,229.6,230.65,13284,0
+MDGL.US,D,20120831,000000,231.7,232.75,226.1,229.95,6332,0
+MDGL.US,D,20120904,000000,229.6,267.75,229.6,264.6,66506,0
+MDGL.US,D,20120905,000000,261.8,268.8,252,267.75,24223,0
+MDGL.US,D,20120906,000000,268.1,287.35,265.3,284.02,32747,0
+MDGL.US,D,20120907,000000,284.55,286.59,279.3,283.15,8118,0
+MDGL.US,D,20120910,000000,282.45,283.5,273,275.8,9627,0
+MDGL.US,D,20120911,000000,276.15,281.4,269.5,270.55,7643,0
+MDGL.US,D,20120912,000000,271.25,274.92,269.15,269.85,9268,0
+MDGL.US,D,20120913,000000,270.55,288.05,269.85,281.75,12632,0
+MDGL.US,D,20120914,000000,282.8,295.75,280,281.05,13560,0
+MDGL.US,D,20120917,000000,281.05,287,277.2,279.65,5954,0
+MDGL.US,D,20120918,000000,278.6,284.9,276.85,279.3,3920,0
+MDGL.US,D,20120919,000000,280.7,288.4,277.55,286.65,23372,0
+MDGL.US,D,20120920,000000,285.6,294.35,283.5,287.35,10372,0
+MDGL.US,D,20120921,000000,290.15,298.89,288.05,293.3,21623,0
+MDGL.US,D,20120924,000000,290.85,293.65,276.5,282.45,9712,0
+MDGL.US,D,20120925,000000,284.2,292.25,276.85,278.25,8088,0
+MDGL.US,D,20120926,000000,277.55,279.65,264.95,265.3,9815,0
+MDGL.US,D,20120927,000000,267.75,273,260.4,269.85,13649,0
+MDGL.US,D,20120928,000000,268.1,269.5,263.25,266.7,8266,0
+MDGL.US,D,20121001,000000,275.45,329.35,263.9,329.35,99216,0
+MDGL.US,D,20121002,000000,329.35,342.65,305.55,328.3,69949,0
+MDGL.US,D,20121003,000000,330.75,332.5,315.35,330.75,28171,0
+MDGL.US,D,20121004,000000,329,344.75,326.9,331.45,27995,0
+MDGL.US,D,20121005,000000,332.85,338.1,328.65,333.9,12219,0
+MDGL.US,D,20121008,000000,332.5,332.5,319.55,327.95,10894,0
+MDGL.US,D,20121009,000000,326.55,326.55,315.35,317.45,10217,0
+MDGL.US,D,20121010,000000,318.5,319.2,301.35,308,11210,0
+MDGL.US,D,20121011,000000,329.7,332.15,312.9,318.15,12967,0
+MDGL.US,D,20121012,000000,319.55,320.6,311.15,315,6598,0
+MDGL.US,D,20121015,000000,315.35,316.4,302.4,307.65,9823,0
+MDGL.US,D,20121016,000000,310.8,317.1,303.8,308,6280,0
+MDGL.US,D,20121017,000000,309.4,322.35,309.4,317.1,10596,0
+MDGL.US,D,20121018,000000,316.05,319.2,303.1,305.55,6538,0
+MDGL.US,D,20121019,000000,302.4,302.75,285.6,287.35,13129,0
+MDGL.US,D,20121022,000000,286.3,288.05,270.55,283.5,16386,0
+MDGL.US,D,20121023,000000,277.55,286.3,269.5,285.25,6981,0
+MDGL.US,D,20121024,000000,288.75,294,276.15,284.9,9828,0
+MDGL.US,D,20121025,000000,287,287,280,285.95,9818,0
+MDGL.US,D,20121026,000000,284.55,284.55,267.75,271.25,12847,0
+MDGL.US,D,20121031,000000,277.9,283.15,266,275.45,7770,0
+MDGL.US,D,20121101,000000,275.1,282.8,263.55,267.75,12791,0
+MDGL.US,D,20121102,000000,269.85,272.65,256.2,257.25,7770,0
+MDGL.US,D,20121105,000000,257.6,264.25,253.75,262.15,10935,0
+MDGL.US,D,20121106,000000,264.6,264.95,251.3,255.5,14035,0
+MDGL.US,D,20121107,000000,249.9,255.15,239.75,248.5,13924,0
+MDGL.US,D,20121108,000000,246.05,246.4,231.35,234.15,18570,0
+MDGL.US,D,20121109,000000,231.7,237.65,228.55,236.6,12986,0
+MDGL.US,D,20121112,000000,240.45,249.9,238,244.3,11823,0
+MDGL.US,D,20121113,000000,246.05,261.8,244.3,255.86,17276,0
+MDGL.US,D,20121114,000000,256.9,261.45,242.2,253.75,20114,0
+MDGL.US,D,20121115,000000,253.05,260.75,252,259.7,16964,0
+MDGL.US,D,20121116,000000,258.3,270.55,255.15,269.15,24257,0
+MDGL.US,D,20121119,000000,270.2,282.45,268.1,274.05,17689,0
+MDGL.US,D,20121120,000000,272.16,276.5,268.45,271.25,9091,0
+MDGL.US,D,20121121,000000,271.25,277.2,268.45,274.05,7107,0
+MDGL.US,D,20121123,000000,274.75,286.3,274.75,286.3,6245,0
+MDGL.US,D,20121126,000000,286.3,286.3,277.9,279.65,7776,0
+MDGL.US,D,20121127,000000,281.05,286.3,277.9,279.65,8283,0
+MDGL.US,D,20121128,000000,278.42,278.42,267.05,268.97,9540,0
+MDGL.US,D,20121129,000000,273.35,288.36,271.25,287.35,11305,0
+MDGL.US,D,20121130,000000,287,287,273.7,282.45,11382,0
+MDGL.US,D,20121203,000000,285.95,286.04,272.65,275.45,12055,0
+MDGL.US,D,20121204,000000,273.7,278.25,265.3,268.45,7972,0
+MDGL.US,D,20121205,000000,269.15,276.5,263.2,263.55,9362,0
+MDGL.US,D,20121206,000000,264.95,267.4,259.35,266.35,6289,0
+MDGL.US,D,20121207,000000,266.7,271.6,265.3,270.9,4840,0
+MDGL.US,D,20121210,000000,273,278.95,267.4,278.25,10561,0
+MDGL.US,D,20121211,000000,283.5,310.1,280.7,308,26419,0
+MDGL.US,D,20121212,000000,314.3,314.65,298.55,301.35,10148,0
+MDGL.US,D,20121213,000000,311.85,321.3,301.35,308,25454,0
+MDGL.US,D,20121214,000000,311.85,323.4,309.05,316.4,15491,0
+MDGL.US,D,20121217,000000,317.8,332.5,317.45,331.45,14604,0
+MDGL.US,D,20121218,000000,332.5,344.05,330.75,340.2,20703,0
+MDGL.US,D,20121219,000000,341.25,343.7,322.35,323.05,18759,0
+MDGL.US,D,20121220,000000,318.5,329.7,316.75,320.25,6813,0
+MDGL.US,D,20121221,000000,329,329,311.15,312.9,21119,0
+MDGL.US,D,20121224,000000,313.25,319.9,310.8,317.45,2895,0
+MDGL.US,D,20121226,000000,324.1,324.45,309.05,310.1,7598,0
+MDGL.US,D,20121227,000000,308.7,320.25,302.05,309.05,9708,0
+MDGL.US,D,20121228,000000,307.65,313.25,307.65,311.15,6395,0
+MDGL.US,D,20121231,000000,318.5,323.75,309.05,315.7,10591,0
+MDGL.US,D,20130102,000000,324.45,343,321.65,337.4,18491,0
+MDGL.US,D,20130103,000000,333.9,346.5,331.1,334.95,11657,0
+MDGL.US,D,20130104,000000,336.35,345.8,329,344.05,9253,0
+MDGL.US,D,20130107,000000,344.4,367.15,344.4,359.45,17556,0
+MDGL.US,D,20130108,000000,360.85,366.8,343,365.4,15859,0
+MDGL.US,D,20130109,000000,366.45,369.25,354.55,365.75,17008,0
+MDGL.US,D,20130110,000000,367.15,369.95,356.3,364,30275,0
+MDGL.US,D,20130111,000000,361.55,368.2,359.1,366.1,8639,0
+MDGL.US,D,20130114,000000,363.3,379.01,359.17,373.1,11065,0
+MDGL.US,D,20130115,000000,371.35,378.7,368.37,375.9,6235,0
+MDGL.US,D,20130116,000000,375.2,376.95,366.45,372.75,8097,0
+MDGL.US,D,20130117,000000,374.15,374.15,359.1,364.7,14214,0
+MDGL.US,D,20130118,000000,362.6,378,362.25,375.9,10372,0
+MDGL.US,D,20130122,000000,375.55,391.65,369.63,391.65,12429,0
+MDGL.US,D,20130123,000000,389.2,402.85,385,396.9,12287,0
+MDGL.US,D,20130124,000000,395.85,399.35,378.35,379.75,14665,0
+MDGL.US,D,20130125,000000,380.8,401.1,376.25,401.1,17756,0
+MDGL.US,D,20130128,000000,401.1,412.3,397.95,409.85,14105,0
+MDGL.US,D,20130129,000000,409.5,415.8,381.67,386.4,14366,0
+MDGL.US,D,20130130,000000,386.75,395.15,381.15,388.85,8747,0
+MDGL.US,D,20130131,000000,388.15,393.4,383.6,392,7554,0
+MDGL.US,D,20130201,000000,394.8,395.15,382.9,383.6,11316,0
+MDGL.US,D,20130204,000000,383.6,388.5,375.9,378.7,12172,0
+MDGL.US,D,20130205,000000,383.6,384.65,361.55,364,14299,0
+MDGL.US,D,20130206,000000,362.25,367.15,359.1,364.35,9570,0
+MDGL.US,D,20130207,000000,365.4,368.2,346.5,352.8,12086,0
+MDGL.US,D,20130208,000000,354.9,361.23,345.1,352.1,8164,0
+MDGL.US,D,20130211,000000,355.95,365.05,349.65,351.75,10117,0
+MDGL.US,D,20130212,000000,352.45,356.65,343,347.55,12967,0
+MDGL.US,D,20130213,000000,349.3,357.7,338.45,350.7,14576,0
+MDGL.US,D,20130214,000000,350.7,352.45,336.7,338.1,13733,0
+MDGL.US,D,20130215,000000,339.15,341.6,326.9,329,20823,0
+MDGL.US,D,20130219,000000,329,329,307.3,318.5,26498,0
+MDGL.US,D,20130220,000000,320.25,326.55,304.85,305.2,13248,0
+MDGL.US,D,20130221,000000,307.3,311.15,299.07,300.65,17204,0
+MDGL.US,D,20130222,000000,307.3,307.3,295.05,302.05,9882,0
+MDGL.US,D,20130225,000000,305.2,306.25,296.1,301.7,14197,0
+MDGL.US,D,20130226,000000,303.45,309.4,301,304.15,6383,0
+MDGL.US,D,20130227,000000,302.4,307.3,295.75,296.1,9317,0
+MDGL.US,D,20130228,000000,294.7,303.8,294.7,300.65,9506,0
+MDGL.US,D,20130301,000000,297.15,305.9,290.85,305.9,14094,0
+MDGL.US,D,20130304,000000,304.15,317.1,303.27,314.65,14451,0
+MDGL.US,D,20130305,000000,318.85,338.1,318.85,337.75,20832,0
+MDGL.US,D,20130306,000000,340.9,342.65,332.5,337.4,16067,0
+MDGL.US,D,20130307,000000,337.05,340.2,328.3,337.05,8253,0
+MDGL.US,D,20130308,000000,338.8,345.1,336.35,343,10770,0
+MDGL.US,D,20130311,000000,343.35,343.35,332.85,335.65,9215,0
+MDGL.US,D,20130312,000000,335.65,338.1,326.2,333.55,8332,0
+MDGL.US,D,20130313,000000,333.9,336.35,319.9,327.25,12451,0
+MDGL.US,D,20130314,000000,317.8,322,271.95,315.7,54441,0
+MDGL.US,D,20130315,000000,314.3,315.35,302.4,310.8,22961,0
+MDGL.US,D,20130318,000000,305.2,310.45,297.85,299.25,9601,0
+MDGL.US,D,20130319,000000,299.25,307.47,293.3,303.8,11669,0
+MDGL.US,D,20130320,000000,304.5,304.5,290.85,292.6,8171,0
+MDGL.US,D,20130321,000000,290.5,293.3,285.6,291.2,6445,0
+MDGL.US,D,20130322,000000,291.55,292.25,283.15,291.9,7606,0
+MDGL.US,D,20130325,000000,290.85,293.65,283.85,290.15,8233,0
+MDGL.US,D,20130326,000000,291.55,298.55,289.8,296.8,6517,0
+MDGL.US,D,20130327,000000,294,299.95,287.35,299.25,8881,0
+MDGL.US,D,20130328,000000,299.6,306.95,291.9,301,9943,0
+MDGL.US,D,20130401,000000,307.3,311.85,301.35,307.3,11556,0
+MDGL.US,D,20130402,000000,308.7,318.5,302.75,315.35,33069,0
+MDGL.US,D,20130403,000000,315,317.45,300.65,308.35,14099,0
+MDGL.US,D,20130404,000000,306.25,311.15,300.3,310.8,14419,0
+MDGL.US,D,20130405,000000,306.95,337.75,305.9,335.65,22888,0
+MDGL.US,D,20130408,000000,336,349.65,323.75,349.65,13306,0
+MDGL.US,D,20130409,000000,349.3,374.5,345.1,358.75,26624,0
+MDGL.US,D,20130410,000000,359.1,372.05,354.2,365.75,12759,0
+MDGL.US,D,20130411,000000,365.75,375.9,357,366.1,10388,0
+MDGL.US,D,20130412,000000,362.95,369.25,352.45,355.6,13588,0
+MDGL.US,D,20130415,000000,353.5,353.85,337.4,340.2,12495,0
+MDGL.US,D,20130416,000000,344.75,352.45,339.15,348.95,8798,0
+MDGL.US,D,20130417,000000,343.7,346.5,329.35,346.15,11730,0
+MDGL.US,D,20130418,000000,347.2,350.35,325.5,331.1,13822,0
+MDGL.US,D,20130419,000000,332.15,344.4,326.9,336.35,11002,0
+MDGL.US,D,20130422,000000,337.4,342.3,322,327.25,17166,0
+MDGL.US,D,20130423,000000,330.4,360.5,330.4,354.55,20302,0
+MDGL.US,D,20130424,000000,355.25,358.05,337.75,341.95,9545,0
+MDGL.US,D,20130425,000000,345.45,358.4,341.95,353.15,9060,0
+MDGL.US,D,20130426,000000,351.75,354.2,343.35,350,6297,0
+MDGL.US,D,20130429,000000,358.05,362.25,348.25,350,15949,0
+MDGL.US,D,20130430,000000,350,360.15,338.8,358.75,16564,0
+MDGL.US,D,20130501,000000,365.75,375.2,358.4,358.75,23059,0
+MDGL.US,D,20130502,000000,360.5,365.05,341.07,350.35,17771,0
+MDGL.US,D,20130503,000000,358.4,358.75,335.65,336,16316,0
+MDGL.US,D,20130506,000000,337.05,341.25,326.55,327.95,16395,0
+MDGL.US,D,20130507,000000,323.75,323.75,272.3,277.2,147738,0
+MDGL.US,D,20130508,000000,274.75,276.15,231,240.1,90258,0
+MDGL.US,D,20130509,000000,243.6,280,243.6,264.6,61223,0
+MDGL.US,D,20130510,000000,254.8,281.75,253.75,274.05,30490,0
+MDGL.US,D,20130513,000000,274.4,279.3,266,267.01,31152,0
+MDGL.US,D,20130514,000000,267.05,288.75,266.35,279.65,35363,0
+MDGL.US,D,20130515,000000,280.35,283.85,275.1,282.1,33468,0
+MDGL.US,D,20130516,000000,280.7,282.8,254.8,262.15,39786,0
+MDGL.US,D,20130517,000000,264.25,264.95,257.6,262.5,15672,0
+MDGL.US,D,20130520,000000,262.5,263.2,252,260.05,32048,0
+MDGL.US,D,20130521,000000,260.75,264.25,254.8,262.85,15466,0
+MDGL.US,D,20130522,000000,262.85,272.65,256.37,258.65,23280,0
+MDGL.US,D,20130523,000000,254.1,262.85,250.25,255.85,14250,0
+MDGL.US,D,20130524,000000,254.1,265.3,253.75,264.95,11495,0
+MDGL.US,D,20130528,000000,269.85,270.86,253.75,255.5,26296,0
+MDGL.US,D,20130529,000000,252.35,259.7,247.8,255.15,44145,0
+MDGL.US,D,20130530,000000,260.05,262.5,251.3,254.45,35824,0
+MDGL.US,D,20130531,000000,252.7,265.3,252.7,258.3,57160,0
+MDGL.US,D,20130603,000000,210,210,164.85,170.45,261745,0
+MDGL.US,D,20130604,000000,171.85,177.45,169.75,173.95,120651,0
+MDGL.US,D,20130605,000000,169.75,176.92,157.5,161.35,112818,0
+MDGL.US,D,20130606,000000,161.35,162.75,131.6,151.9,212707,0
+MDGL.US,D,20130607,000000,164.85,166.6,155.05,159.25,85161,0
+MDGL.US,D,20130610,000000,162.75,163.45,151.9,154.7,60911,0
+MDGL.US,D,20130611,000000,156.8,156.8,146.47,149.1,61145,0
+MDGL.US,D,20130612,000000,151.9,153.3,141.75,143.5,44277,0
+MDGL.US,D,20130613,000000,143.85,144.9,140.35,142.45,40434,0
+MDGL.US,D,20130614,000000,142.45,145.95,138.6,139.3,37428,0
+MDGL.US,D,20130617,000000,143.15,144.9,137.2,140,61414,0
+MDGL.US,D,20130618,000000,141.05,142.8,138.6,140,49853,0
+MDGL.US,D,20130619,000000,139.3,140.7,135.1,135.8,33843,0
+MDGL.US,D,20130620,000000,135.45,140,131.95,134.75,43988,0
+MDGL.US,D,20130621,000000,137.2,153.3,137.2,151.55,89769,0
+MDGL.US,D,20130624,000000,157.85,158.2,148.4,157.15,74841,0
+MDGL.US,D,20130625,000000,161.35,161.35,147.35,153.65,50969,0
+MDGL.US,D,20130626,000000,157.85,165.2,156.1,164.15,65158,0
+MDGL.US,D,20130627,000000,166.6,167.65,162.4,166.25,40613,0
+MDGL.US,D,20130628,000000,168,178.5,167.99,174.65,80376,0
+MDGL.US,D,20130701,000000,179.2,180.25,172.2,175,55106,0
+MDGL.US,D,20130702,000000,178.5,179.2,173.6,175.35,68304,0
+MDGL.US,D,20130703,000000,173.6,178.15,172.9,177.45,23997,0
+MDGL.US,D,20130705,000000,175.7,177.45,172.9,176.4,21039,0
+MDGL.US,D,20130708,000000,176.4,179.9,175,178.85,31776,0
+MDGL.US,D,20130709,000000,179.55,194.25,179.55,182,67864,0
+MDGL.US,D,20130710,000000,180.95,186.2,179.2,182,20258,0
+MDGL.US,D,20130711,000000,184.1,186.2,179.9,182.35,23845,0
+MDGL.US,D,20130712,000000,181.65,184.8,168.35,182.7,43075,0
+MDGL.US,D,20130715,000000,183.4,193.2,178.15,190.4,28272,0
+MDGL.US,D,20130716,000000,204.4,204.4,193.2,195.65,58999,0
+MDGL.US,D,20130717,000000,196.35,214.2,194.25,211.05,102976,0
+MDGL.US,D,20130718,000000,211.75,213.85,197.75,201.25,65451,0
+MDGL.US,D,20130719,000000,200.55,204.4,194.95,200.9,23689,0
+MDGL.US,D,20130722,000000,201.95,210,200.2,203.35,40135,0
+MDGL.US,D,20130723,000000,204.75,206.5,195.3,195.3,35170,0
+MDGL.US,D,20130724,000000,196,198.8,179.9,181.65,44941,0
+MDGL.US,D,20130725,000000,182,190.05,177.1,182.35,37381,0
+MDGL.US,D,20130726,000000,182,182.7,173.95,177.1,52684,0
+MDGL.US,D,20130729,000000,199.15,264.25,198.1,250.25,627396,0
+MDGL.US,D,20130730,000000,254.8,274.75,234.5,238.35,227258,0
+MDGL.US,D,20130731,000000,239.75,242.2,226.45,234.85,82757,0
+MDGL.US,D,20130801,000000,232.4,241.85,211.4,213.15,107185,0
+MDGL.US,D,20130802,000000,214.9,231,213.5,225.05,61233,0
+MDGL.US,D,20130805,000000,226.8,237.3,217.7,236.6,64184,0
+MDGL.US,D,20130806,000000,237.65,237.65,229.25,231.7,36130,0
+MDGL.US,D,20130807,000000,226.1,252,218.75,248.85,82464,0
+MDGL.US,D,20130808,000000,248.85,253.75,232.75,238.35,53626,0
+MDGL.US,D,20130809,000000,238.7,241.5,231,233.45,22835,0
+MDGL.US,D,20130812,000000,233.8,236.95,221.9,223.3,30652,0
+MDGL.US,D,20130813,000000,222.6,226.8,214.2,223.65,24583,0
+MDGL.US,D,20130814,000000,222.95,222.95,214.2,215.25,21731,0
+MDGL.US,D,20130815,000000,214.9,214.9,203.35,204.4,30032,0
+MDGL.US,D,20130816,000000,202.3,205.17,194.25,201.6,28709,0
+MDGL.US,D,20130819,000000,200.55,211.75,196.7,198.8,24020,0
+MDGL.US,D,20130820,000000,198.45,204.05,196,200.9,34294,0
+MDGL.US,D,20130821,000000,201.25,209.65,201.25,205.1,19100,0
+MDGL.US,D,20130822,000000,204.75,209.3,198.8,202.3,9588,0
+MDGL.US,D,20130823,000000,202.65,204.4,196.35,202.65,11213,0
+MDGL.US,D,20130826,000000,202.3,213.5,199.85,206.85,26914,0
+MDGL.US,D,20130827,000000,205.45,207.9,200.55,203.7,28880,0
+MDGL.US,D,20130828,000000,203.35,209.65,201.6,205.8,13316,0
+MDGL.US,D,20130829,000000,206.85,213.5,203.35,208.25,20833,0
+MDGL.US,D,20130830,000000,210,215.25,204.75,206.5,9660,0
+MDGL.US,D,20130903,000000,210.7,220.15,208.95,219.1,36144,0
+MDGL.US,D,20130904,000000,222.25,229.25,221.9,228.2,34103,0
+MDGL.US,D,20130905,000000,231.35,235.9,222.6,225.05,18199,0
+MDGL.US,D,20130906,000000,228.2,238,222.6,228.55,28967,0
+MDGL.US,D,20130909,000000,228.9,234.15,227.85,233.1,19913,0
+MDGL.US,D,20130910,000000,233.8,237.65,217.7,226.45,27914,0
+MDGL.US,D,20130911,000000,235.55,241.15,230.3,235.9,35453,0
+MDGL.US,D,20130912,000000,253.4,255.5,227.85,229.6,83889,0
+MDGL.US,D,20130913,000000,229.25,236.6,218.75,235.2,40469,0
+MDGL.US,D,20130916,000000,248.5,248.5,237.3,239.75,53715,0
+MDGL.US,D,20130917,000000,240.45,243.6,236.95,242.55,19154,0
+MDGL.US,D,20130918,000000,241.5,243.25,235.2,240.8,23439,0
+MDGL.US,D,20130919,000000,241.15,241.15,234.85,238.7,15859,0
+MDGL.US,D,20130920,000000,239.05,239.05,228.2,233.45,24668,0
+MDGL.US,D,20130923,000000,233.45,233.45,223.65,229.95,23087,0
+MDGL.US,D,20130924,000000,229.25,229.6,218.75,220.5,24554,0
+MDGL.US,D,20130925,000000,219.8,220.5,206.5,214.55,39214,0
+MDGL.US,D,20130926,000000,215.95,232.4,215.95,228.55,30791,0
+MDGL.US,D,20130927,000000,229.95,239.75,227.5,233.8,30086,0
+MDGL.US,D,20130930,000000,232.05,232.4,217,220.85,44314,0
+MDGL.US,D,20131001,000000,220.5,226.45,218.75,224,25506,0
+MDGL.US,D,20131002,000000,222.95,232.75,218.05,232.4,21794,0
+MDGL.US,D,20131003,000000,232.05,232.05,219.1,222.95,21066,0
+MDGL.US,D,20131004,000000,222.6,228.2,222.25,227.15,13949,0
+MDGL.US,D,20131007,000000,225.75,233.1,222.6,225.05,14989,0
+MDGL.US,D,20131008,000000,225.4,226.1,213.85,215.25,24331,0
+MDGL.US,D,20131009,000000,216.3,222.6,205.1,214.2,34020,0
+MDGL.US,D,20131010,000000,216.65,227.15,208.25,225.05,44200,0
+MDGL.US,D,20131011,000000,223.3,227.85,218.4,225.75,24549,0
+MDGL.US,D,20131014,000000,224.7,242.2,224.35,241.5,37997,0
+MDGL.US,D,20131015,000000,241.85,243.95,225.4,225.75,30371,0
+MDGL.US,D,20131016,000000,227.5,233.45,226.1,231.35,14874,0
+MDGL.US,D,20131017,000000,230.65,235.9,224,234.15,21509,0
+MDGL.US,D,20131018,000000,235.9,237.3,228.9,237.3,27646,0
+MDGL.US,D,20131021,000000,238,248.5,236.95,238.7,42631,0
+MDGL.US,D,20131022,000000,238.7,241.5,227.5,236.6,26594,0
+MDGL.US,D,20131023,000000,236.25,244.65,230.65,233.1,26569,0
+MDGL.US,D,20131024,000000,234.5,241.5,232.05,239.4,33943,0
+MDGL.US,D,20131025,000000,240.1,243.25,222.6,224,53349,0
+MDGL.US,D,20131028,000000,183.05,198.45,175.7,178.5,235309,0
+MDGL.US,D,20131029,000000,177.8,184.8,161,170.45,80443,0
+MDGL.US,D,20131030,000000,170.1,173.6,153.3,155.05,66740,0
+MDGL.US,D,20131031,000000,154.7,166.25,152.6,158.9,41802,0
+MDGL.US,D,20131101,000000,159.6,162.05,149.1,149.45,39034,0
+MDGL.US,D,20131104,000000,150.5,154,135.8,143.85,92894,0
+MDGL.US,D,20131105,000000,142.8,151.9,135.8,150.85,53577,0
+MDGL.US,D,20131106,000000,150.85,150.85,139.65,141.05,29794,0
+MDGL.US,D,20131107,000000,141.4,146.3,138.25,140,22494,0
+MDGL.US,D,20131108,000000,140,142.8,138.25,140,29023,0
+MDGL.US,D,20131111,000000,140,144.55,136.5,141.75,24811,0
+MDGL.US,D,20131112,000000,142.1,149.1,142.1,149.1,18450,0
+MDGL.US,D,20131113,000000,131.6,134.75,129.5,132.3,165951,0
+MDGL.US,D,20131114,000000,135.1,140.35,133.35,138.95,65189,0
+MDGL.US,D,20131115,000000,140.7,148.05,140,148.05,58297,0
+MDGL.US,D,20131118,000000,155.75,182,155.75,170.45,173737,0
+MDGL.US,D,20131119,000000,174.3,190.75,170.45,183.75,162520,0
+MDGL.US,D,20131120,000000,185.15,194.95,164.85,170.45,106954,0
+MDGL.US,D,20131121,000000,171.15,174.3,164.5,168.7,52790,0
+MDGL.US,D,20131122,000000,179.9,180.25,168.7,168.7,63297,0
+MDGL.US,D,20131125,000000,176.4,186.55,170.1,174.65,90854,0
+MDGL.US,D,20131126,000000,180.25,184.8,175,183.05,50511,0
+MDGL.US,D,20131127,000000,184.1,189,179.55,181.3,52514,0
+MDGL.US,D,20131129,000000,182,184.45,176.4,177.45,26575,0
+MDGL.US,D,20131202,000000,177.45,179.9,170.1,175.7,53163,0
+MDGL.US,D,20131203,000000,175,179.2,175,178.85,36706,0
+MDGL.US,D,20131204,000000,178.15,179.2,174.65,179.2,29240,0
+MDGL.US,D,20131205,000000,178.85,179.9,173.6,174.3,41323,0
+MDGL.US,D,20131206,000000,176.4,176.75,170.1,174.3,32553,0
+MDGL.US,D,20131209,000000,175,178.15,164.5,167.65,39026,0
+MDGL.US,D,20131210,000000,168,171.85,167.65,168,24367,0
+MDGL.US,D,20131211,000000,168,170.45,160.65,162.75,48024,0
+MDGL.US,D,20131212,000000,176.75,185.85,165.9,167.65,170526,0
+MDGL.US,D,20131213,000000,169.05,170.1,162.75,163.97,37844,0
+MDGL.US,D,20131216,000000,163.1,165.55,155.75,157.15,52414,0
+MDGL.US,D,20131217,000000,156.1,157.5,147.7,150.5,61577,0
+MDGL.US,D,20131218,000000,150.5,154,148.75,151.9,59831,0
+MDGL.US,D,20131219,000000,151.9,161,151.2,155.75,39804,0
+MDGL.US,D,20131220,000000,155.75,172.9,155.4,170.45,94894,0
+MDGL.US,D,20131223,000000,172.9,176.75,167.65,174.65,46522,0
+MDGL.US,D,20131224,000000,175,175.7,170.1,171.15,17988,0
+MDGL.US,D,20131226,000000,171.5,176.4,170.8,171.5,22451,0
+MDGL.US,D,20131227,000000,172.9,174.3,170.1,172.55,17897,0
+MDGL.US,D,20131230,000000,173.25,178.15,169.05,177.45,29269,0
+MDGL.US,D,20131231,000000,178.5,183.75,176.4,183.4,35631,0
+MDGL.US,D,20140102,000000,183.4,184.45,177.1,184.1,24443,0
+MDGL.US,D,20140103,000000,186.55,208.25,186.55,205.8,115878,0
+MDGL.US,D,20140106,000000,217,217,202.65,206.5,75489,0
+MDGL.US,D,20140107,000000,210,212.1,199.5,205.1,44220,0
+MDGL.US,D,20140108,000000,207.55,208.25,197.92,205.8,48162,0
+MDGL.US,D,20140109,000000,207.2,207.55,203,203.7,39319,0
+MDGL.US,D,20140110,000000,215.25,227.15,214.2,225.75,130623,0
+MDGL.US,D,20140113,000000,227.5,229.25,213.5,216.3,69756,0
+MDGL.US,D,20140114,000000,217,230.3,212.45,224.35,66377,0
+MDGL.US,D,20140115,000000,222.95,226.1,217.35,221.2,39403,0
+MDGL.US,D,20140116,000000,220.85,226.45,216.3,221.9,42954,0
+MDGL.US,D,20140117,000000,222.25,223.3,211.75,215.95,51621,0
+MDGL.US,D,20140121,000000,218.75,226.8,217,221.9,50099,0
+MDGL.US,D,20140122,000000,223.65,228.2,210.7,213.5,54540,0
+MDGL.US,D,20140123,000000,213.5,223.3,208.95,221.2,57117,0
+MDGL.US,D,20140124,000000,219.1,220.5,210.35,213.15,37754,0
+MDGL.US,D,20140127,000000,211.75,214.2,186.2,190.75,89097,0
+MDGL.US,D,20140128,000000,194.25,199.15,189,193.2,34011,0
+MDGL.US,D,20140129,000000,190.4,192.85,178.5,183.4,56770,0
+MDGL.US,D,20140130,000000,183.75,197.75,183.75,191.1,47108,0
+MDGL.US,D,20140131,000000,189.7,190.75,184.45,186.9,32277,0
+MDGL.US,D,20140203,000000,191.1,191.1,171.5,174.3,72885,0
+MDGL.US,D,20140204,000000,175.35,185.5,175,183.75,35524,0
+MDGL.US,D,20140205,000000,183.75,184.8,171.85,178.15,45014,0
+MDGL.US,D,20140206,000000,178.85,183.05,175.35,180.25,36066,0
+MDGL.US,D,20140207,000000,181.3,196,181.3,191.45,42370,0
+MDGL.US,D,20140210,000000,195.3,216.3,194.6,213.5,85419,0
+MDGL.US,D,20140211,000000,216.3,224,209.3,213.5,83605,0
+MDGL.US,D,20140212,000000,212.45,222.6,212.1,214.9,61404,0
+MDGL.US,D,20140213,000000,215.6,236.25,211.05,230.65,79817,0
+MDGL.US,D,20140214,000000,233.1,241.85,217.35,218.4,70162,0
+MDGL.US,D,20140218,000000,221.2,231,214.55,225.4,60072,0
+MDGL.US,D,20140219,000000,225.4,231,222.6,227.5,53640,0
+MDGL.US,D,20140220,000000,227.85,230.65,222.25,227.15,41852,0
+MDGL.US,D,20140221,000000,228.2,232.05,224.35,225.4,34226,0
+MDGL.US,D,20140224,000000,239.75,252,232.05,245.35,123297,0
+MDGL.US,D,20140225,000000,240.45,252.7,238.35,242.2,52685,0
+MDGL.US,D,20140226,000000,244.65,246.75,230.65,234.85,46353,0
+MDGL.US,D,20140227,000000,233.8,234.15,217.35,231,45299,0
+MDGL.US,D,20140228,000000,231.02,232.4,212.45,216.3,60784,0
+MDGL.US,D,20140303,000000,211.75,216.65,208.6,215.25,55701,0
+MDGL.US,D,20140304,000000,208.95,231,200.2,225.75,267155,0
+MDGL.US,D,20140305,000000,219.8,221.55,193.2,195.3,219466,0
+MDGL.US,D,20140306,000000,199.5,200.2,179.55,186.2,140873,0
+MDGL.US,D,20140307,000000,189.35,190.75,174.3,179.55,105615,0
+MDGL.US,D,20140310,000000,178.15,180.25,170.1,177.1,89841,0
+MDGL.US,D,20140311,000000,185.5,201.95,182,184.8,154023,0
+MDGL.US,D,20140312,000000,161.7,164.5,151.9,159.25,210385,0
+MDGL.US,D,20140313,000000,158.9,163.1,150.5,152.6,95339,0
+MDGL.US,D,20140314,000000,150.85,154.35,143.85,153.3,64985,0
+MDGL.US,D,20140317,000000,153.3,155.05,148.75,152.25,54802,0
+MDGL.US,D,20140318,000000,153.65,166.6,151.9,164.85,96970,0
+MDGL.US,D,20140319,000000,163.8,178.15,163.8,166.25,92926,0
+MDGL.US,D,20140320,000000,190.05,192.85,175.7,182,169962,0
+MDGL.US,D,20140321,000000,182.7,184.45,171.85,174.65,70414,0
+MDGL.US,D,20140324,000000,176.05,177.1,158.55,162.05,69394,0
+MDGL.US,D,20140325,000000,163.8,164.5,155.4,155.75,74566,0
+MDGL.US,D,20140326,000000,156.8,156.8,147.7,149.8,71620,0
+MDGL.US,D,20140327,000000,149.1,151.2,142.45,149.8,63957,0
+MDGL.US,D,20140328,000000,152.25,152.95,147.35,150.85,60094,0
+MDGL.US,D,20140331,000000,152.6,153.65,147.7,150.85,32216,0
+MDGL.US,D,20140401,000000,152.6,156.1,151.9,155.05,59895,0
+MDGL.US,D,20140402,000000,155.4,156.45,151.9,155.4,36888,0
+MDGL.US,D,20140403,000000,155.05,156.45,149.45,152.95,37254,0
+MDGL.US,D,20140404,000000,152.95,154,140,142.1,85672,0
+MDGL.US,D,20140407,000000,142.45,142.45,136.85,140.35,60404,0
+MDGL.US,D,20140408,000000,140.7,145.6,138.95,142.45,52907,0
+MDGL.US,D,20140409,000000,143.5,157.15,143.5,156.8,53302,0
+MDGL.US,D,20140410,000000,157.5,161,142.1,144.9,55754,0
+MDGL.US,D,20140411,000000,144.2,148.4,138.25,140.35,62133,0
+MDGL.US,D,20140414,000000,143.85,146.3,139.12,143.15,51703,0
+MDGL.US,D,20140415,000000,148.05,148.4,137.55,143.15,74301,0
+MDGL.US,D,20140416,000000,143.5,144.55,137.9,141.4,45214,0
+MDGL.US,D,20140417,000000,141.4,142.45,137.2,138.95,51277,0
+MDGL.US,D,20140421,000000,139.65,140.7,136.85,140.35,54274,0
+MDGL.US,D,20140422,000000,143.5,153.65,143.5,153.65,90952,0
+MDGL.US,D,20140423,000000,152.6,153.3,145.25,146.65,50672,0
+MDGL.US,D,20140424,000000,148.75,149.45,141.75,145.25,36878,0
+MDGL.US,D,20140425,000000,144.9,147.35,140.35,142.1,43812,0
+MDGL.US,D,20140428,000000,143.5,145.95,137.2,139.65,59467,0
+MDGL.US,D,20140429,000000,140,145.25,140,143.85,38629,0
+MDGL.US,D,20140430,000000,142.45,148.75,140.7,147.35,36453,0
+MDGL.US,D,20140501,000000,147,150.5,143.5,144.9,41119,0
+MDGL.US,D,20140502,000000,144.55,144.9,140.35,141.05,36142,0
+MDGL.US,D,20140505,000000,140,147,138.6,145.6,38059,0
+MDGL.US,D,20140506,000000,144.9,147,141.05,141.05,30565,0
+MDGL.US,D,20140507,000000,140.35,142.8,139.3,140,52182,0
+MDGL.US,D,20140508,000000,141.05,148.4,138.25,138.95,62133,0
+MDGL.US,D,20140509,000000,138.6,146.65,137.2,144.55,53482,0
+MDGL.US,D,20140512,000000,145.95,149.1,145.25,149.1,43173,0
+MDGL.US,D,20140513,000000,149.1,154.7,149.1,150.5,38168,0
+MDGL.US,D,20140514,000000,149.45,154.35,149.1,151.2,30697,0
+MDGL.US,D,20140515,000000,148.4,151.55,147,149.45,28285,0
+MDGL.US,D,20140516,000000,149.8,149.8,143.15,146.3,33841,0
+MDGL.US,D,20140519,000000,145.25,147.7,142.8,146.65,35340,0
+MDGL.US,D,20140520,000000,145.95,149.1,144.55,145.6,29678,0
+MDGL.US,D,20140521,000000,145.95,147.7,142.8,144.9,25979,0
+MDGL.US,D,20140522,000000,144.55,148.75,144.55,147.35,25138,0
+MDGL.US,D,20140523,000000,148.05,148.4,145.6,147.35,16374,0
+MDGL.US,D,20140527,000000,148.05,151.55,147.35,149.45,37279,0
+MDGL.US,D,20140528,000000,149.1,150.5,146.3,148.05,26881,0
+MDGL.US,D,20140529,000000,149.45,149.8,146.65,147.7,18363,0
+MDGL.US,D,20140530,000000,147.35,148.26,143.15,143.5,30320,0
+MDGL.US,D,20140602,000000,143.5,144.55,138.95,141.75,42933,0
+MDGL.US,D,20140603,000000,141.4,142.45,138.95,140.52,22869,0
+MDGL.US,D,20140604,000000,140,142.1,139.3,141.05,15671,0
+MDGL.US,D,20140605,000000,141.75,143.5,141.05,142.45,33287,0
+MDGL.US,D,20140606,000000,143.15,146.65,142.45,145.6,44439,0
+MDGL.US,D,20140609,000000,146.3,148.05,144.55,147.35,41325,0
+MDGL.US,D,20140610,000000,147.7,151.2,146.65,149.8,41111,0
+MDGL.US,D,20140611,000000,149.1,150.85,147.35,149.8,28738,0
+MDGL.US,D,20140612,000000,150.15,151.27,147.35,148.22,27441,0
+MDGL.US,D,20140613,000000,149.45,149.45,143.85,146.3,23998,0
+MDGL.US,D,20140616,000000,147,149.45,147,148.75,34313,0
+MDGL.US,D,20140617,000000,149.45,153.65,149.1,151.2,68238,0
+MDGL.US,D,20140618,000000,152.25,153.3,151.55,152.25,37379,0
+MDGL.US,D,20140619,000000,152.25,152.6,150.5,151.9,28334,0
+MDGL.US,D,20140620,000000,151.9,151.9,149.45,151.2,32050,0
+MDGL.US,D,20140623,000000,152.25,156.8,152.25,156.1,87672,0
+MDGL.US,D,20140624,000000,157.15,160.3,147.7,148.05,100767,0
+MDGL.US,D,20140625,000000,148.75,149.8,145.6,146.65,44474,0
+MDGL.US,D,20140626,000000,145.95,147.35,142.45,143.85,54059,0
+MDGL.US,D,20140627,000000,143.15,143.5,141.4,141.75,82406,0
+MDGL.US,D,20140630,000000,141.75,144.9,141.75,143.15,37134,0
+MDGL.US,D,20140701,000000,143.5,144.2,142.1,143.5,42603,0
+MDGL.US,D,20140702,000000,143.5,146.3,142.8,145.95,42837,0
+MDGL.US,D,20140703,000000,147,158.9,146.3,157.5,115246,0
+MDGL.US,D,20140707,000000,161,173.95,161,165.9,186344,0
+MDGL.US,D,20140708,000000,166.25,166.6,154.7,159.25,84368,0
+MDGL.US,D,20140709,000000,159.25,162.4,154,160.3,53053,0
+MDGL.US,D,20140710,000000,154.35,156.1,148.75,153.12,54453,0
+MDGL.US,D,20140711,000000,155.75,155.75,150.85,154.35,23861,0
+MDGL.US,D,20140714,000000,156.8,157.15,152.25,154,38140,0
+MDGL.US,D,20140715,000000,154,155.4,147.7,150.5,43543,0
+MDGL.US,D,20140716,000000,152.25,152.25,143.85,144.37,52929,0
+MDGL.US,D,20140717,000000,143.5,145.95,141.05,142.1,48339,0
+MDGL.US,D,20140718,000000,141.75,146.3,140.35,144.9,33991,0
+MDGL.US,D,20140721,000000,143.85,144.2,140.35,142.45,30654,0
+MDGL.US,D,20140722,000000,150.5,153.3,145.25,145.25,78885,0
+MDGL.US,D,20140723,000000,145.25,146.65,142.8,144.55,35223,0
+MDGL.US,D,20140724,000000,145.25,145.25,142.8,143.15,28969,0
+MDGL.US,D,20140725,000000,142.8,143.5,140.7,141.75,32517,0
+MDGL.US,D,20140728,000000,141.75,142.45,140,140.7,50377,0
+MDGL.US,D,20140729,000000,140.7,141.75,138.25,140.7,43138,0
+MDGL.US,D,20140730,000000,142.1,143.5,138.25,140.35,44862,0
+MDGL.US,D,20140731,000000,139.65,140.7,137.2,138.25,38913,0
+MDGL.US,D,20140801,000000,137.9,139.3,132.3,134.75,55272,0
+MDGL.US,D,20140804,000000,135.1,136.5,133,134.75,24123,0
+MDGL.US,D,20140805,000000,134.05,138.25,133,138.25,35600,0
+MDGL.US,D,20140806,000000,139.65,144.72,138.25,143.5,68366,0
+MDGL.US,D,20140807,000000,145.6,146.65,138.42,138.95,43028,0
+MDGL.US,D,20140808,000000,140,141.75,136.5,141.05,41938,0
+MDGL.US,D,20140811,000000,141.4,143.5,139.65,140.35,41664,0
+MDGL.US,D,20140812,000000,141.05,143.5,139.3,141.05,62136,0
+MDGL.US,D,20140813,000000,141.4,141.75,139.65,140.35,34316,0
+MDGL.US,D,20140814,000000,141.05,142.8,140.35,141.75,36537,0
+MDGL.US,D,20140815,000000,142.1,143.5,140,142.45,43390,0
+MDGL.US,D,20140818,000000,145.25,145.25,141.05,142.45,48960,0
+MDGL.US,D,20140819,000000,141.75,143.15,140.35,141.05,34491,0
+MDGL.US,D,20140820,000000,140,141.05,138.25,139.3,27834,0
+MDGL.US,D,20140821,000000,139.65,141.05,137.9,138.95,21881,0
+MDGL.US,D,20140822,000000,138.6,141.75,136.5,140,31788,0
+MDGL.US,D,20140825,000000,140.7,144.2,138.95,141.75,33778,0
+MDGL.US,D,20140826,000000,142.8,143.85,141.4,143.15,29072,0
+MDGL.US,D,20140827,000000,143.5,144.2,141.75,142.45,31146,0
+MDGL.US,D,20140828,000000,141.75,143.5,140.7,141.05,24388,0
+MDGL.US,D,20140829,000000,141.75,142.8,138.95,140,56965,0
+MDGL.US,D,20140902,000000,140.7,141.75,138.95,140,26080,0
+MDGL.US,D,20140903,000000,140,141.75,138.6,139.65,29204,0
+MDGL.US,D,20140904,000000,140.35,141.4,138.42,139.3,31739,0
+MDGL.US,D,20140905,000000,138.6,138.95,134.4,138.95,35941,0
+MDGL.US,D,20140908,000000,138.95,140.35,137.2,140.35,28121,0
+MDGL.US,D,20140909,000000,138.95,140,135.45,135.45,34897,0
+MDGL.US,D,20140910,000000,135.45,140,134.75,139.3,27058,0
+MDGL.US,D,20140911,000000,137.9,140,137.55,137.9,36567,0
+MDGL.US,D,20140912,000000,138.25,140,136.5,138.25,23694,0
+MDGL.US,D,20140915,000000,137.55,138.6,133.7,136.15,31018,0
+MDGL.US,D,20140916,000000,135.45,136.32,127.75,128.45,71001,0
+MDGL.US,D,20140917,000000,130.2,133,128.45,130.2,69635,0
+MDGL.US,D,20140918,000000,129.5,134.4,129.5,130.2,26867,0
+MDGL.US,D,20140919,000000,130.55,131.95,123.72,124.25,52733,0
+MDGL.US,D,20140922,000000,123.55,123.9,113.4,115.15,84994,0
+MDGL.US,D,20140923,000000,113.75,120.4,113.05,117.25,40533,0
+MDGL.US,D,20140924,000000,117.25,120.4,117.25,119,24033,0
+MDGL.US,D,20140925,000000,119.35,119.7,115.15,116.9,17939,0
+MDGL.US,D,20140926,000000,116.55,117.95,114.1,116.55,30394,0
+MDGL.US,D,20140929,000000,115.5,115.85,111.3,113.05,47657,0
+MDGL.US,D,20140930,000000,113.05,113.4,102.9,105.35,77672,0
+MDGL.US,D,20141001,000000,106.05,109.55,97.296,106.4,79733,0
+MDGL.US,D,20141002,000000,108.85,111.65,105.35,110.6,52931,0
+MDGL.US,D,20141003,000000,112,114.8,110.6,112.35,33682,0
+MDGL.US,D,20141006,000000,112,112.35,105,106.4,29087,0
+MDGL.US,D,20141007,000000,106.05,106.05,100.8,101.15,30637,0
+MDGL.US,D,20141008,000000,101.5,105.35,96.95,102.2,48711,0
+MDGL.US,D,20141009,000000,101.5,103.25,98.7,99.75,34107,0
+MDGL.US,D,20141010,000000,98.35,100.8,95.2,96.6,30672,0
+MDGL.US,D,20141013,000000,97.65,98.35,91.525,93.45,44033,0
+MDGL.US,D,20141014,000000,93.8,99.82,93.45,97.65,37419,0
+MDGL.US,D,20141015,000000,95.2,105.35,93.45,103.6,46617,0
+MDGL.US,D,20141016,000000,101.5,109.9,100.97,107.8,55134,0
+MDGL.US,D,20141017,000000,109.55,109.55,105.52,105.87,45234,0
+MDGL.US,D,20141020,000000,105.35,113.05,105,109.55,30073,0
+MDGL.US,D,20141021,000000,109.9,110.6,105,107.1,28815,0
+MDGL.US,D,20141022,000000,106.75,108.15,102.2,102.55,20614,0
+MDGL.US,D,20141023,000000,102.9,106.05,99.05,105.7,30219,0
+MDGL.US,D,20141024,000000,104.65,106.75,102.2,105.87,22675,0
+MDGL.US,D,20141027,000000,104.65,106.05,101.5,102.9,20917,0
+MDGL.US,D,20141028,000000,101.15,105.35,99.75,103.25,46971,0
+MDGL.US,D,20141029,000000,105.35,107.1,102.55,103.6,22534,0
+MDGL.US,D,20141030,000000,101.15,109.16,100.8,105.35,31188,0
+MDGL.US,D,20141031,000000,107.8,109.2,103.25,103.6,22517,0
+MDGL.US,D,20141103,000000,104.3,106.75,103.25,105,22852,0
+MDGL.US,D,20141104,000000,105,106.75,101.85,103.25,20496,0
+MDGL.US,D,20141105,000000,105,105,98.7,99.4,56256,0
+MDGL.US,D,20141106,000000,100.1,101.5,97.3,100.1,22943,0
+MDGL.US,D,20141107,000000,99.4,110.25,98.7,109.9,41016,0
+MDGL.US,D,20141110,000000,108.15,110.95,106.05,108.85,22500,0
+MDGL.US,D,20141111,000000,108.15,118.65,107.8,113.75,48973,0
+MDGL.US,D,20141112,000000,115.5,118.3,112,117.6,22939,0
+MDGL.US,D,20141113,000000,115.5,120.4,112.35,113.05,25809,0
+MDGL.US,D,20141114,000000,113.05,113.75,107.1,111.3,26484,0
+MDGL.US,D,20141117,000000,111.3,115.15,110.95,113.05,24106,0
+MDGL.US,D,20141118,000000,112.35,116.9,107.45,112,27537,0
+MDGL.US,D,20141119,000000,113.75,116.2,107.45,107.8,30520,0
+MDGL.US,D,20141120,000000,108.5,110.95,105.35,108.15,43480,0
+MDGL.US,D,20141121,000000,109.55,111.3,107.1,111.3,28618,0
+MDGL.US,D,20141124,000000,110.6,114.45,107.8,109.55,36484,0
+MDGL.US,D,20141125,000000,109.2,110.6,106.05,108.5,29870,0
+MDGL.US,D,20141126,000000,108.85,112,107.45,109.55,21270,0
+MDGL.US,D,20141128,000000,109.55,114.45,107.1,110.95,18674,0
+MDGL.US,D,20141201,000000,110.95,113.05,103.25,104.65,28741,0
+MDGL.US,D,20141202,000000,105,108.15,102.55,106.05,19884,0
+MDGL.US,D,20141203,000000,106.05,107.45,102.9,102.9,21451,0
+MDGL.US,D,20141204,000000,102.55,103.6,99.75,100.45,25883,0
+MDGL.US,D,20141205,000000,100.45,103.25,99.75,101.85,17321,0
+MDGL.US,D,20141208,000000,102.2,103.95,99.75,99.75,26082,0
+MDGL.US,D,20141209,000000,99.75,107.45,98.7,106.4,36035,0
+MDGL.US,D,20141210,000000,106.4,106.4,101.5,101.85,23724,0
+MDGL.US,D,20141211,000000,101.85,104.65,98,99.05,30437,0
+MDGL.US,D,20141212,000000,98.7,101.5,96.6,100.27,21528,0
+MDGL.US,D,20141215,000000,101.5,101.5,89.95,92.4,56620,0
+MDGL.US,D,20141216,000000,91,95.2,88.9,93.1,29955,0
+MDGL.US,D,20141217,000000,92.75,95.9,89.6,95.2,29933,0
+MDGL.US,D,20141218,000000,96.25,100.45,94.5,100.1,26680,0
+MDGL.US,D,20141219,000000,99.4,99.75,95.2,98,38110,0
+MDGL.US,D,20141222,000000,97.3,98,92.4,95.9,27743,0
+MDGL.US,D,20141223,000000,95.9,95.9,90.3,91.35,33854,0
+MDGL.US,D,20141224,000000,90.65,94.85,90.37,92.05,16945,0
+MDGL.US,D,20141226,000000,92.05,96.25,90.3,91.35,37541,0
+MDGL.US,D,20141229,000000,91,94.5,90.65,94.5,33399,0
+MDGL.US,D,20141230,000000,93.8,94.5,91,91,41308,0
+MDGL.US,D,20141231,000000,91,93.8,90.65,92.75,48745,0
+MDGL.US,D,20150102,000000,92.75,101.85,91.35,100.45,51692,0
+MDGL.US,D,20150105,000000,101.85,104.3,98.07,99.225,25195,0
+MDGL.US,D,20150106,000000,99.75,101.5,93.8,94.5,30412,0
+MDGL.US,D,20150107,000000,95.2,96.95,92.505,95.375,23614,0
+MDGL.US,D,20150108,000000,96.25,96.6,92.4,94.15,28001,0
+MDGL.US,D,20150109,000000,93.8,94.5,92.05,94.15,20679,0
+MDGL.US,D,20150112,000000,94.15,98.35,92.05,95.2,38438,0
+MDGL.US,D,20150113,000000,95.9,97.3,91.35,93.45,37903,0
+MDGL.US,D,20150114,000000,92.75,96.6,91.483,95.2,23259,0
+MDGL.US,D,20150115,000000,96.25,96.25,89.95,90.3,29891,0
+MDGL.US,D,20150116,000000,89.95,95.025,89.95,92.4,24694,0
+MDGL.US,D,20150120,000000,92.75,94.15,87.85,91.35,36113,0
+MDGL.US,D,20150121,000000,91.35,92.05,87.5,88.2,22265,0
+MDGL.US,D,20150122,000000,88.903,89.25,82.95,86.1,32617,0
+MDGL.US,D,20150123,000000,85.75,86.45,83.3,86.45,27018,0
+MDGL.US,D,20150126,000000,86.8,87.5,84.35,87.5,27659,0
+MDGL.US,D,20150127,000000,87.15,90.3,86.45,88.55,18895,0
+MDGL.US,D,20150128,000000,87.85,89.25,83.65,85.75,30922,0
+MDGL.US,D,20150129,000000,85.75,86.45,82.95,86.45,17786,0
+MDGL.US,D,20150130,000000,85.75,87.15,83.3,83.3,23034,0
+MDGL.US,D,20150202,000000,83.65,84.7,76.3,80.85,26824,0
+MDGL.US,D,20150203,000000,80.85,83.3,77,82.6,29854,0
+MDGL.US,D,20150204,000000,81.2,81.2,77.7,78.75,24799,0
+MDGL.US,D,20150205,000000,79.1,84,78.05,82.95,23733,0
+MDGL.US,D,20150206,000000,85.75,86.45,82.6,84.35,29679,0
+MDGL.US,D,20150209,000000,84.7,84.7,80.15,80.85,27536,0
+MDGL.US,D,20150210,000000,81.55,84,80.5,81.9,13964,0
+MDGL.US,D,20150211,000000,80.85,82.25,78.75,79.45,16027,0
+MDGL.US,D,20150212,000000,80.85,81.9,79.1,81.2,16686,0
+MDGL.US,D,20150213,000000,80.85,82.25,77.665,80.15,26254,0
+MDGL.US,D,20150217,000000,80.5,83.3,80.15,82.25,31692,0
+MDGL.US,D,20150218,000000,83.3,86.1,82.25,85.05,25047,0
+MDGL.US,D,20150219,000000,85.4,86.1,82.95,83.65,12747,0
+MDGL.US,D,20150220,000000,84.7,84.7,80.85,81.2,19430,0
+MDGL.US,D,20150223,000000,81.55,85.05,81.375,83.65,18748,0
+MDGL.US,D,20150224,000000,83.3,84.35,81.55,82.25,13257,0
+MDGL.US,D,20150225,000000,82.25,84,79.45,82.6,12568,0
+MDGL.US,D,20150226,000000,82.25,85.05,81.55,84.7,15768,0
+MDGL.US,D,20150227,000000,85.05,86.8,82.6,84,16716,0
+MDGL.US,D,20150302,000000,84,85.75,82.6,83.3,13343,0
+MDGL.US,D,20150303,000000,83.3,85.4,81.55,83.3,13843,0
+MDGL.US,D,20150304,000000,83.3,86.1,81.2,85.05,21649,0
+MDGL.US,D,20150305,000000,84.7,94.15,84.7,93.45,52574,0
+MDGL.US,D,20150306,000000,94.5,94.5,86.45,88.55,31789,0
+MDGL.US,D,20150309,000000,88.9,90.65,85.4,85.4,20114,0
+MDGL.US,D,20150310,000000,85.05,85.75,82.6,84,15814,0
+MDGL.US,D,20150311,000000,83.3,87.15,82.95,86.45,17720,0
+MDGL.US,D,20150312,000000,91.35,91.35,80.85,82.6,41263,0
+MDGL.US,D,20150313,000000,81.55,84.35,79.8,81.2,24186,0
+MDGL.US,D,20150316,000000,81.9,82.6,79.8,81.9,24137,0
+MDGL.US,D,20150317,000000,81.9,83.3,78.75,81.9,20766,0
+MDGL.US,D,20150318,000000,82.25,83.65,80.15,82.25,17100,0
+MDGL.US,D,20150319,000000,82.6,85.75,80.85,84.35,21323,0
+MDGL.US,D,20150320,000000,84.7,90.65,84,86.8,51831,0
+MDGL.US,D,20150323,000000,87.5,95.9,85.75,90.3,49029,0
+MDGL.US,D,20150324,000000,90.3,94.15,86.1,86.1,32986,0
+MDGL.US,D,20150325,000000,86.8,89.95,82.6,82.95,33134,0
+MDGL.US,D,20150326,000000,82.25,85.4,78.4,80.5,53303,0
+MDGL.US,D,20150327,000000,80.85,81.9,78.75,80.5,24169,0
+MDGL.US,D,20150330,000000,80.85,82.95,79.45,81.55,26206,0
+MDGL.US,D,20150331,000000,65.8,68.95,64.75,67.9,368730,0
+MDGL.US,D,20150401,000000,67.9,70,66.85,69.65,59880,0
+MDGL.US,D,20150402,000000,70.35,70.7,67.9,69.3,51600,0
+MDGL.US,D,20150406,000000,69.65,74.9,69.3,73.5,73526,0
+MDGL.US,D,20150407,000000,74.2,77,73.5,74.55,64249,0
+MDGL.US,D,20150408,000000,74.55,76.3,73.85,75.95,33120,0
+MDGL.US,D,20150409,000000,79.1,83.3,77,78.75,56215,0
+MDGL.US,D,20150410,000000,82.6,87.15,81.2,83.65,104943,0
+MDGL.US,D,20150413,000000,85.75,90.3,84.7,88.9,62771,0
+MDGL.US,D,20150414,000000,89.25,91.7,86.8,91.7,52797,0
+MDGL.US,D,20150415,000000,94.5,102.55,92.75,101.5,93930,0
+MDGL.US,D,20150416,000000,106.4,110.95,102.55,106.05,133216,0
+MDGL.US,D,20150417,000000,106.4,107.8,101.5,102.55,65054,0
+MDGL.US,D,20150420,000000,103.95,105.7,99.75,101.15,49027,0
+MDGL.US,D,20150421,000000,106.05,107.8,101.85,103.6,49586,0
+MDGL.US,D,20150422,000000,104.65,107.1,103.25,103.95,39046,0
+MDGL.US,D,20150423,000000,104.3,105.7,100.8,103.95,32446,0
+MDGL.US,D,20150424,000000,101.85,103.25,92.4,94.15,97488,0
+MDGL.US,D,20150427,000000,95.9,96.95,85.05,85.05,81649,0
+MDGL.US,D,20150428,000000,85.05,88.9,82.6,86.1,47334,0
+MDGL.US,D,20150429,000000,85.4,86.1,81.2,83.3,39520,0
+MDGL.US,D,20150430,000000,82.95,82.95,77.7,78.75,79329,0
+MDGL.US,D,20150501,000000,79.45,84,79.1,83.65,41580,0
+MDGL.US,D,20150504,000000,83.3,87.15,82.25,84.7,29714,0
+MDGL.US,D,20150505,000000,84,84,79.8,82.25,40703,0
+MDGL.US,D,20150506,000000,82.25,82.95,77.7,78.4,46724,0
+MDGL.US,D,20150507,000000,91.35,91.35,78.4,79.45,34932,0
+MDGL.US,D,20150508,000000,79.1,80.15,77,79.45,24071,0
+MDGL.US,D,20150511,000000,80.15,82.6,77.7,81.55,20134,0
+MDGL.US,D,20150512,000000,79.8,82.6,78.75,80.85,28870,0
+MDGL.US,D,20150513,000000,80.5,81.2,78.4,80.15,16623,0
+MDGL.US,D,20150514,000000,80.15,80.15,78.05,79.45,20314,0
+MDGL.US,D,20150515,000000,79.45,81.55,78.4,81.55,20409,0
+MDGL.US,D,20150518,000000,81.9,82.6,80.15,81.9,18742,0
+MDGL.US,D,20150519,000000,80.5,81.9,78.75,80.5,25625,0
+MDGL.US,D,20150520,000000,79.8,80.85,77,80.5,24797,0
+MDGL.US,D,20150521,000000,81.2,81.55,78.4,80.15,20989,0
+MDGL.US,D,20150522,000000,79.1,80.5,78.4,79.45,25337,0
+MDGL.US,D,20150526,000000,79.8,80.85,77.35,77.7,26045,0
+MDGL.US,D,20150527,000000,77.7,78.05,75.6,76.65,41160,0
+MDGL.US,D,20150528,000000,75.95,78.05,75.25,75.95,41999,0
+MDGL.US,D,20150529,000000,75.95,77,73.85,74.9,38531,0
+MDGL.US,D,20150601,000000,76.3,76.996,72.8,76.3,22699,0
+MDGL.US,D,20150602,000000,77.35,78.75,74.9,77.7,33087,0
+MDGL.US,D,20150603,000000,79.8,86.1,78.75,82.6,55943,0
+MDGL.US,D,20150604,000000,83.65,85.75,80.85,82.95,27040,0
+MDGL.US,D,20150605,000000,82.25,84,80.85,84,18829,0
+MDGL.US,D,20150608,000000,82.95,85.4,82.25,84.35,19429,0
+MDGL.US,D,20150609,000000,84.35,85.05,82.25,82.95,29240,0
+MDGL.US,D,20150610,000000,83.3,88.9,82.6,84.7,138391,0
+MDGL.US,D,20150611,000000,87.5,92.05,84.7,85.75,103050,0
+MDGL.US,D,20150612,000000,83.65,86.8,81.9,85.4,21271,0
+MDGL.US,D,20150615,000000,83.65,85.75,79.45,82.6,38857,0
+MDGL.US,D,20150616,000000,81.9,85.05,81.9,84,18191,0
+MDGL.US,D,20150617,000000,85.05,85.05,83.3,83.65,11477,0
+MDGL.US,D,20150618,000000,83.3,86.1,83.3,85.05,19946,0
+MDGL.US,D,20150619,000000,85.05,86.45,84,86.1,25746,0
+MDGL.US,D,20150622,000000,86.1,89.6,84.35,88.9,27457,0
+MDGL.US,D,20150623,000000,89.6,92.75,87.5,90.65,27919,0
+MDGL.US,D,20150624,000000,91,92.05,86.45,87.15,20220,0
+MDGL.US,D,20150625,000000,87.15,88.55,81.9,82.95,28106,0
+MDGL.US,D,20150626,000000,82.25,84.7,79.1,80.5,78823,0
+MDGL.US,D,20150629,000000,78.75,80.15,74.9,75.25,52034,0
+MDGL.US,D,20150630,000000,75.95,79.1,75.25,78.05,20641,0
+MDGL.US,D,20150701,000000,78.05,79.45,75.25,77,30809,0
+MDGL.US,D,20150702,000000,76.65,77.7,74.55,76.3,38600,0
+MDGL.US,D,20150706,000000,75.95,78.75,74.55,77.35,25717,0
+MDGL.US,D,20150707,000000,76.65,82.95,76.65,78.75,47846,0
+MDGL.US,D,20150708,000000,77.35,80.5,75.25,75.25,30771,0
+MDGL.US,D,20150709,000000,75.95,77.35,74.55,75.95,33969,0
+MDGL.US,D,20150710,000000,76.65,77,74.2,75.6,44823,0
+MDGL.US,D,20150713,000000,74.9,78.05,74.9,77.7,44514,0
+MDGL.US,D,20150714,000000,77,79.45,75.6,77.7,80113,0
+MDGL.US,D,20150715,000000,77.7,79.45,77,77.7,36681,0
+MDGL.US,D,20150716,000000,77.35,79.45,77,79.1,31117,0
+MDGL.US,D,20150717,000000,78.75,79.1,75.95,77.35,43063,0
+MDGL.US,D,20150720,000000,77,77.35,74.2,75.6,36814,0
+MDGL.US,D,20150721,000000,75.6,75.95,74.2,74.9,27337,0
+MDGL.US,D,20150722,000000,74.2,75.25,72.1,74.9,31886,0
+MDGL.US,D,20150723,000000,74.9,77.7,73.5,77.7,27971,0
+MDGL.US,D,20150724,000000,76.3,77.35,72.8,72.8,26100,0
+MDGL.US,D,20150727,000000,72.45,73.15,70,72.1,36783,0
+MDGL.US,D,20150728,000000,72.1,77.35,70,77.35,34657,0
+MDGL.US,D,20150729,000000,77,77.35,73.85,73.85,23603,0
+MDGL.US,D,20150730,000000,73.5,74.9,71.05,73.5,19483,0
+MDGL.US,D,20150731,000000,73.85,76.3,72.45,74.2,16654,0
+MDGL.US,D,20150803,000000,73.15,74.55,72.1,72.45,21670,0
+MDGL.US,D,20150804,000000,72.45,74.9,72.45,73.15,9377,0
+MDGL.US,D,20150805,000000,72.8,76.3,71.75,72.1,25137,0
+MDGL.US,D,20150806,000000,72.1,74.55,68.95,70,42662,0
+MDGL.US,D,20150807,000000,70,72.1,67.55,69.65,41920,0
+MDGL.US,D,20150810,000000,69.3,76.65,69.3,76.65,46103,0
+MDGL.US,D,20150811,000000,77,78.05,71.75,74.2,55249,0
+MDGL.US,D,20150812,000000,74.2,75.6,72.1,75.25,19014,0
+MDGL.US,D,20150813,000000,75.25,75.6,73.15,73.85,18677,0
+MDGL.US,D,20150814,000000,73.5,75.6,72.1,73.15,20271,0
+MDGL.US,D,20150817,000000,73.5,75.25,71.4,74.55,18371,0
+MDGL.US,D,20150818,000000,74.9,75.25,72.1,72.8,13343,0
+MDGL.US,D,20150819,000000,72.8,73.5,69.3,71.75,32123,0
+MDGL.US,D,20150820,000000,71.05,71.4,68.25,68.25,29603,0
+MDGL.US,D,20150821,000000,66.5,70.35,66.5,67.9,33197,0
+MDGL.US,D,20150824,000000,66.15,69.65,61.25,64.4,38978,0
+MDGL.US,D,20150825,000000,67.55,67.9,63.7,64.05,25566,0
+MDGL.US,D,20150826,000000,65.8,66.85,62.65,65.1,34494,0
+MDGL.US,D,20150827,000000,65.45,70,65.45,69.3,28046,0
+MDGL.US,D,20150828,000000,68.25,72.1,67.2,72.1,22171,0
+MDGL.US,D,20150831,000000,70.7,73.15,68.95,70,23149,0
+MDGL.US,D,20150901,000000,68.25,71.4,68.25,69.3,19389,0
+MDGL.US,D,20150902,000000,70,72.45,68.25,72.1,21380,0
+MDGL.US,D,20150903,000000,72.1,74.9,69.3,70.7,17646,0
+MDGL.US,D,20150904,000000,69.65,71.75,69.3,71.05,10317,0
+MDGL.US,D,20150908,000000,72.1,73.15,71.05,72.45,13317,0
+MDGL.US,D,20150909,000000,73.5,74.9,70.35,70.35,13974,0
+MDGL.US,D,20150910,000000,70,72.45,70,71.4,14728,0
+MDGL.US,D,20150911,000000,70.35,72.45,70,71.05,12477,0
+MDGL.US,D,20150914,000000,71.05,71.4,68.95,70,11809,0
+MDGL.US,D,20150915,000000,69.65,71.4,69.3,70.35,15269,0
+MDGL.US,D,20150916,000000,71.4,71.75,68.95,70.7,18360,0
+MDGL.US,D,20150917,000000,70.7,74.9,70.7,74.9,33216,0
+MDGL.US,D,20150918,000000,73.5,75.6,73.15,74.2,26151,0
+MDGL.US,D,20150921,000000,74.9,76.3,72.45,72.45,72777,0
+MDGL.US,D,20150922,000000,71.05,72.45,70,70.7,22769,0
+MDGL.US,D,20150923,000000,70.7,72.1,68.95,70,17952,0
+MDGL.US,D,20150924,000000,70,70.7,68.25,70.7,15233,0
+MDGL.US,D,20150925,000000,71.4,71.4,64.4,64.4,39566,0
+MDGL.US,D,20150928,000000,64.75,66.85,60.2,60.2,54599,0
+MDGL.US,D,20150929,000000,59.5,65.1,54.95,57.05,37703,0
+MDGL.US,D,20150930,000000,56.7,61.25,56.35,60.9,26143,0
+MDGL.US,D,20151001,000000,61.6,61.6,57.05,58.1,19811,0
+MDGL.US,D,20151002,000000,57.05,61.6,56.7,61.6,16406,0
+MDGL.US,D,20151005,000000,63,65.45,61.775,64.75,21396,0
+MDGL.US,D,20151006,000000,63.7,65.1,60.9,63.35,14997,0
+MDGL.US,D,20151007,000000,64.05,68.25,62.3,67.9,22591,0
+MDGL.US,D,20151008,000000,67.2,69.65,65.45,69.3,16963,0
+MDGL.US,D,20151009,000000,70,71.05,67.55,68.95,13854,0
+MDGL.US,D,20151012,000000,67.9,69.825,66.5,69.3,9342,0
+MDGL.US,D,20151013,000000,68.6,70.7,64.4,64.75,13694,0
+MDGL.US,D,20151014,000000,65.45,68.25,64.75,66.15,11823,0
+MDGL.US,D,20151015,000000,65.8,71.75,65.8,71.4,26631,0
+MDGL.US,D,20151016,000000,71.75,72.8,67.55,69.3,13306,0
+MDGL.US,D,20151019,000000,68.95,72.8,67.55,70.7,14579,0
+MDGL.US,D,20151020,000000,70.7,71.4,67.55,71.4,13344,0
+MDGL.US,D,20151021,000000,20.65,25.9,19.25,25.9,882840,0
+MDGL.US,D,20151022,000000,24.85,25.2,22.75,23.45,179997,0
+MDGL.US,D,20151023,000000,24.15,24.85,22.75,23.45,77257,0
+MDGL.US,D,20151026,000000,23.8,24.5,22.75,23.1,52771,0
+MDGL.US,D,20151027,000000,23.1,23.8,21.7,22.05,54986,0
+MDGL.US,D,20151028,000000,21,23.8,21,23.1,47894,0
+MDGL.US,D,20151029,000000,23.1,24.5,22.75,23.1,29089,0
+MDGL.US,D,20151030,000000,23.1,23.8,22.4,23.45,31829,0
+MDGL.US,D,20151102,000000,23.1,24.5,22.82,23.8,26589,0
+MDGL.US,D,20151103,000000,23.45,24.5,22.75,23.45,44754,0
+MDGL.US,D,20151104,000000,23.45,24.15,22.75,22.89,27409,0
+MDGL.US,D,20151105,000000,23.1,23.45,22.05,22.75,29120,0
+MDGL.US,D,20151106,000000,22.05,22.75,21.7,22.75,39231,0
+MDGL.US,D,20151109,000000,22.75,22.75,20.828,21,98993,0
+MDGL.US,D,20151110,000000,21,21,18.2,18.55,99980,0
+MDGL.US,D,20151111,000000,18.9,18.9,16.45,16.8,74397,0
+MDGL.US,D,20151112,000000,16.45,17.5,14.35,15.4,60926,0
+MDGL.US,D,20151113,000000,15.05,15.75,15.05,15.05,42277,0
+MDGL.US,D,20151116,000000,15.05,15.75,14,15.05,43731,0
+MDGL.US,D,20151117,000000,15.05,15.4,14,15.05,66534,0
+MDGL.US,D,20151118,000000,15.05,15.75,15.05,15.75,18300,0
+MDGL.US,D,20151119,000000,15.4,18.9,15.4,15.75,110997,0
+MDGL.US,D,20151120,000000,16.1,16.1,15.05,15.4,37994,0
+MDGL.US,D,20151123,000000,15.4,16.1,15.05,15.05,58614,0
+MDGL.US,D,20151124,000000,14.7,15.75,14.7,15.4,35877,0
+MDGL.US,D,20151125,000000,15.4,17.85,15.05,16.1,110889,0
+MDGL.US,D,20151127,000000,16.45,17.5,15.4,15.75,66083,0
+MDGL.US,D,20151130,000000,14.7,16.8,14.7,15.05,93409,0
+MDGL.US,D,20151201,000000,15.05,15.4,14.875,14.962,63757,0
+MDGL.US,D,20151202,000000,15.05,15.382,14.385,14.462,52285,0
+MDGL.US,D,20151203,000000,14.665,15.05,14.29,14.336,33204,0
+MDGL.US,D,20151204,000000,14.35,14.7,14,14.35,40606,0
+MDGL.US,D,20151207,000000,14.35,14.35,13.3,13.3,43434,0
+MDGL.US,D,20151208,000000,13.65,13.993,12.659,13.107,79216,0
+MDGL.US,D,20151209,000000,12.95,13.3,12.95,13.3,22480,0
+MDGL.US,D,20151210,000000,13.3,13.65,12.95,13.3,36960,0
+MDGL.US,D,20151211,000000,12.95,13.3,12.25,12.25,55494,0
+MDGL.US,D,20151214,000000,12.418,13.09,10.153,10.755,85603,0
+MDGL.US,D,20151215,000000,11.55,11.9,10.85,11.2,61514,0
+MDGL.US,D,20151216,000000,10.85,12.25,10.85,11.55,24917,0
+MDGL.US,D,20151217,000000,11.55,11.55,10.85,11.2,33969,0
+MDGL.US,D,20151218,000000,10.85,11.55,10.15,10.85,153446,0
+MDGL.US,D,20151221,000000,11.55,11.55,10.5,11.55,42597,0
+MDGL.US,D,20151222,000000,11.532,11.532,10.895,11.207,32424,0
+MDGL.US,D,20151223,000000,10.85,12.6,10.85,12.25,60843,0
+MDGL.US,D,20151224,000000,12.25,12.67,11.9,12.596,13791,0
+MDGL.US,D,20151228,000000,12.25,14,11.9,12.4,37941,0
+MDGL.US,D,20151229,000000,12.25,12.775,11.917,12.421,48446,0
+MDGL.US,D,20151230,000000,12.25,13.352,12.008,12.267,57443,0
+MDGL.US,D,20151231,000000,12.25,12.74,11.55,12.32,239907,0
+MDGL.US,D,20160104,000000,11.55,12.526,11.172,11.553,24467,0
+MDGL.US,D,20160105,000000,11.375,12.53,11.2,11.868,36911,0
+MDGL.US,D,20160106,000000,12.25,12.474,10.552,10.713,43053,0
+MDGL.US,D,20160107,000000,10.5,10.846,9.625,9.782,45526,0
+MDGL.US,D,20160108,000000,10.15,10.5,9.45,9.52,21070,0
+MDGL.US,D,20160111,000000,9.8,10.493,8.7535,8.813,32136,0
+MDGL.US,D,20160112,000000,8.9425,9.572,8.4035,8.708,26701,0
+MDGL.US,D,20160113,000000,8.925,9.2995,8.05,8.127,42957,0
+MDGL.US,D,20160114,000000,8.0675,8.68,7.7,8.225,46686,0
+MDGL.US,D,20160115,000000,7.7525,8.0535,7.385,7.924,26373,0
+MDGL.US,D,20160119,000000,8.05,8.4,7.7,7.7,41240,0
+MDGL.US,D,20160120,000000,7.7,8.288,7.056,8.288,35917,0
+MDGL.US,D,20160121,000000,8.05,8.3895,7.357,8.0885,43697,0
+MDGL.US,D,20160122,000000,8.12,8.729,8.12,8.505,27821,0
+MDGL.US,D,20160125,000000,9.1,9.1,7.7,8.0465,33457,0
+MDGL.US,D,20160126,000000,8.5225,8.5225,7.7,8.379,14469,0
+MDGL.US,D,20160127,000000,8.365,8.505,8.0605,8.197,25222,0
+MDGL.US,D,20160128,000000,8.1725,8.4,7.735,8.323,29033,0
+MDGL.US,D,20160129,000000,8.365,8.7465,8.05,8.5715,31839,0
+MDGL.US,D,20160201,000000,8.05,8.6975,7.5425,7.98,22356,0
+MDGL.US,D,20160202,000000,8.05,8.225,7.56,7.6125,15366,0
+MDGL.US,D,20160203,000000,7.56,7.6895,6.8285,7.1785,35326,0
+MDGL.US,D,20160204,000000,7.252,7.805,6.9965,7.35,26130,0
+MDGL.US,D,20160205,000000,7.35,7.7,7,7,12954,0
+MDGL.US,D,20160208,000000,7,7.4725,5.25,6.832,44830,0
+MDGL.US,D,20160209,000000,6.9475,7.175,6.825,6.8635,16594,0
+MDGL.US,D,20160210,000000,7,7,5.943,6.65,28682,0
+MDGL.US,D,20160211,000000,6.615,6.804,5.46,6.545,28118,0
+MDGL.US,D,20160212,000000,6.475,6.909,6.475,6.755,19892,0
+MDGL.US,D,20160216,000000,7,7.84,6.7585,7.6615,54298,0
+MDGL.US,D,20160217,000000,7.525,8.9495,7.315,8.554,59259,0
+MDGL.US,D,20160218,000000,8.4,8.4,7.7385,8.0255,24188,0
+MDGL.US,D,20160219,000000,8.337,8.379,7.735,7.9415,11276,0
+MDGL.US,D,20160222,000000,8.225,8.225,7.735,7.945,10209,0
+MDGL.US,D,20160223,000000,8.05,8.211,7.1155,7.3605,27243,0
+MDGL.US,D,20160224,000000,7.679,7.9765,7.105,7.7035,17023,0
+MDGL.US,D,20160225,000000,7.6755,7.973,7.3115,7.644,12886,0
+MDGL.US,D,20160226,000000,7.455,8.043,7.35,7.9765,17006,0
+MDGL.US,D,20160229,000000,8.0115,8.0395,7.371,7.6475,19623,0
+MDGL.US,D,20160301,000000,7.945,7.9625,7.525,7.8155,7711,0
+MDGL.US,D,20160302,000000,7.7,8.225,7.35,8.05,19519,0
+MDGL.US,D,20160303,000000,7.7,9.345,7.4025,9.086,117784,0
+MDGL.US,D,20160304,000000,9.24,9.975,8.75,8.8795,63159,0
+MDGL.US,D,20160307,000000,9.45,9.45,8.7605,9.443,26108,0
+MDGL.US,D,20160308,000000,9.401,9.4465,8.925,8.932,17080,0
+MDGL.US,D,20160309,000000,9.282,9.3765,8.75,8.785,8573,0
+MDGL.US,D,20160310,000000,9.1,9.4465,8.155,8.2145,18432,0
+MDGL.US,D,20160311,000000,9.1,9.1,8.225,8.82,19939,0
+MDGL.US,D,20160314,000000,8.883,10.846,8.582,10.5,207616,0
+MDGL.US,D,20160315,000000,10.776,11.025,8.4,8.75,97023,0
+MDGL.US,D,20160316,000000,8.617,9.1,7.7035,8.0535,53773,0
+MDGL.US,D,20160317,000000,8.498,8.498,7.7035,8.183,29085,0
+MDGL.US,D,20160318,000000,9.1805,9.1805,8.05,8.0605,37456,0
+MDGL.US,D,20160321,000000,8.0605,8.603,8.057,8.5435,20447,0
+MDGL.US,D,20160322,000000,8.505,10.115,8.225,9.45,68188,0
+MDGL.US,D,20160323,000000,9.415,9.45,8.4,8.5785,28907,0
+MDGL.US,D,20160324,000000,8.491,8.7255,8.1235,8.3615,17699,0
+MDGL.US,D,20160328,000000,8.225,8.645,8.05,8.2915,9756,0
+MDGL.US,D,20160329,000000,8.4,8.645,7.98,8.4665,15775,0
+MDGL.US,D,20160330,000000,8.4,9.275,8.4,8.876,10316,0
+MDGL.US,D,20160331,000000,8.925,9.1,8.05,8.4,10709,0
+MDGL.US,D,20160401,000000,8.4,9.072,8.225,8.75,7530,0
+MDGL.US,D,20160404,000000,9.1,9.1,8.2985,8.505,10265,0
+MDGL.US,D,20160405,000000,8.4,8.8795,8.225,8.3965,10143,0
+MDGL.US,D,20160406,000000,8.05,8.617,7.8785,8.3965,16548,0
+MDGL.US,D,20160407,000000,7.8785,8.75,7.8785,8.0955,10077,0
+MDGL.US,D,20160408,000000,8.1375,8.4,7.9065,8.2565,9024,0
+MDGL.US,D,20160411,000000,8.4875,8.4875,7.8785,8.295,17364,0
+MDGL.US,D,20160412,000000,8.05,8.365,7.91,8.078,11201,0
+MDGL.US,D,20160413,000000,8.4,8.575,7.945,8.554,19588,0
+MDGL.US,D,20160414,000000,12.25,15.669,11.2,14.346,441575,0
+MDGL.US,D,20160415,000000,14.315,14.346,12.25,13.384,95504,0
+MDGL.US,D,20160418,000000,13.65,13.65,11.2,12.148,52507,0
+MDGL.US,D,20160419,000000,11.55,12.477,10.85,11.378,37216,0
+MDGL.US,D,20160420,000000,11.55,12.25,10.724,11.627,24681,0
+MDGL.US,D,20160421,000000,12.071,12.6,11.2,12.176,17866,0
+MDGL.US,D,20160422,000000,11.9,13.3,11.9,12.95,31248,0
+MDGL.US,D,20160425,000000,13.3,14.35,12.95,13.842,60131,0
+MDGL.US,D,20160426,000000,14.7,14.7,12.617,13.65,32346,0
+MDGL.US,D,20160427,000000,13.65,14,13.3,13.737,15190,0
+MDGL.US,D,20160428,000000,13.884,15.75,13.342,14.731,36252,0
+MDGL.US,D,20160429,000000,14.665,15.4,13.685,14,26302,0
+MDGL.US,D,20160502,000000,14.91,14.91,13.825,14.483,18544,0
+MDGL.US,D,20160503,000000,14.525,14.7,14,14.231,15496,0
+MDGL.US,D,20160504,000000,14.175,14.346,13.475,13.608,17470,0
+MDGL.US,D,20160505,000000,13.65,14.192,13.303,13.769,13461,0
+MDGL.US,D,20160506,000000,14,14.07,13.398,13.996,12997,0
+MDGL.US,D,20160509,000000,13.825,13.993,12.67,13.3,11904,0
+MDGL.US,D,20160510,000000,13.3,13.898,12.607,13.636,10615,0
+MDGL.US,D,20160511,000000,13.65,15.715,12.967,15.711,25998,0
+MDGL.US,D,20160512,000000,14.7,15.746,14.241,15.4,30819,0
+MDGL.US,D,20160513,000000,15.697,15.697,14.294,14.297,12056,0
+MDGL.US,D,20160516,000000,14.7,14.875,13.3,13.79,11424,0
+MDGL.US,D,20160517,000000,13.58,14.259,13.366,13.366,8493,0
+MDGL.US,D,20160518,000000,13.405,13.58,12.6,12.628,13512,0
+MDGL.US,D,20160519,000000,12.635,13.58,12.25,12.603,5877,0
+MDGL.US,D,20160520,000000,12.824,13.23,12.6,12.785,5634,0
+MDGL.US,D,20160523,000000,12.95,13.58,12.278,13.303,6289,0
+MDGL.US,D,20160524,000000,13.3,13.58,12.603,12.806,5090,0
+MDGL.US,D,20160525,000000,12.775,13.58,12.775,13.3,4214,0
+MDGL.US,D,20160526,000000,12.95,13.58,12.6,12.621,8952,0
+MDGL.US,D,20160527,000000,13.251,13.475,12.519,12.652,8654,0
+MDGL.US,D,20160531,000000,12.95,13.125,12.6,12.603,10612,0
+MDGL.US,D,20160601,000000,12.292,13.118,12.292,12.95,7042,0
+MDGL.US,D,20160602,000000,12.701,12.95,12.46,12.6,12152,0
+MDGL.US,D,20160603,000000,12.943,12.95,12.484,12.95,6487,0
+MDGL.US,D,20160606,000000,12.46,13.3,12.46,13.181,6791,0
+MDGL.US,D,20160607,000000,12.652,13.3,12.498,12.603,12459,0
+MDGL.US,D,20160608,000000,12.95,13.125,12.46,12.792,10352,0
+MDGL.US,D,20160609,000000,12.95,13.167,12.6,12.603,5718,0
+MDGL.US,D,20160610,000000,12.6,12.761,12.253,12.288,14940,0
+MDGL.US,D,20160613,000000,12.267,12.775,10.92,11.742,33083,0
+MDGL.US,D,20160614,000000,11.9,12.25,10.85,10.857,16133,0
+MDGL.US,D,20160615,000000,10.713,11.854,10.517,10.864,7375,0
+MDGL.US,D,20160616,000000,10.85,11.886,10.552,11.144,12088,0
+MDGL.US,D,20160617,000000,11.55,11.9,10.927,11.9,14114,0
+MDGL.US,D,20160620,000000,11.9,12.418,11.2,11.322,19989,0
+MDGL.US,D,20160621,000000,11.13,11.2,10.839,10.888,11508,0
+MDGL.US,D,20160622,000000,10.85,11.2,10.682,10.853,11859,0
+MDGL.US,D,20160623,000000,10.85,11.9,10.85,11.018,20086,0
+MDGL.US,D,20160624,000000,10.85,11.2,10.58,10.776,195458,0
+MDGL.US,D,20160627,000000,10.85,12.075,9.1,9.1175,29924,0
+MDGL.US,D,20160628,000000,9.17,10.311,8.925,9.8,17757,0
+MDGL.US,D,20160629,000000,10.143,10.15,9.121,9.387,19204,0
+MDGL.US,D,20160630,000000,9.45,9.793,8.8025,9.107,10958,0
+MDGL.US,D,20160701,000000,9.45,10.682,9.191,10.318,18302,0
+MDGL.US,D,20160705,000000,9.765,10.5,9.275,9.551,6091,0
+MDGL.US,D,20160706,000000,9.275,10.5,9.24,9.8,8015,0
+MDGL.US,D,20160707,000000,10.15,10.195,9.226,9.681,5514,0
+MDGL.US,D,20160708,000000,10.108,10.426,9.614,9.775,8404,0
+MDGL.US,D,20160711,000000,9.975,10.5,9.226,9.2855,7702,0
+MDGL.US,D,20160712,000000,9.45,10.15,9.275,9.38,11360,0
+MDGL.US,D,20160713,000000,9.275,9.8,9.275,9.3975,6178,0
+MDGL.US,D,20160714,000000,9.8,9.8,9.3975,9.45,6864,0
+MDGL.US,D,20160715,000000,9.45,9.723,9.107,9.45,6881,0
+MDGL.US,D,20160718,000000,9.45,9.789,9.135,9.38,9974,0
+MDGL.US,D,20160719,000000,9.45,9.723,8.778,9.1,13960,0
+MDGL.US,D,20160720,000000,9.1,9.656,8.757,9.52,8585,0
+MDGL.US,D,20160721,000000,9.8,9.8,9.1,9.4815,8447,0
+MDGL.US,D,20160722,000000,9.73,13.93,9.45,12.005,201979,0
+MDGL.US,D,20160725,000000,8.35,11.79,7.94,10.15,58900,0
+MDGL.US,D,20160726,000000,10,10.3614,8.56,8.86,57484,0
+MDGL.US,D,20160727,000000,8.53,8.7421,7.17,7.5,123239,0
+MDGL.US,D,20160728,000000,7.42,8.23,7.42,7.85,41961,0
+MDGL.US,D,20160729,000000,8.25,8.25,7.25,7.5,80769,0
+MDGL.US,D,20160801,000000,7.35,7.43,6.79,6.89,55081,0
+MDGL.US,D,20160802,000000,6.6,7.2999,6.6,7.03,32021,0
+MDGL.US,D,20160803,000000,6.76,8.1,6.701,7.85,28300,0
+MDGL.US,D,20160804,000000,7.08,8.11,7.08,7.3,24731,0
+MDGL.US,D,20160805,000000,7.4,7.79,7.26,7.59,16582,0
+MDGL.US,D,20160808,000000,7.41,7.9899,7.41,7.75,13336,0
+MDGL.US,D,20160809,000000,7.42,7.75,7.42,7.67,7197,0
+MDGL.US,D,20160810,000000,7.66,7.6699,7.37,7.44,8535,0
+MDGL.US,D,20160811,000000,7.3,7.69,7.3,7.36,20093,0
+MDGL.US,D,20160812,000000,7.3,7.8,7.27,7.53,12435,0
+MDGL.US,D,20160815,000000,7.51,8.4,7.46,8.135,20785,0
+MDGL.US,D,20160816,000000,8.07,8.86,7.79,8.64,50090,0
+MDGL.US,D,20160817,000000,8.73,9.11,8.15,8.87,17616,0
+MDGL.US,D,20160818,000000,8.7,9.4399,8.54,9.16,23116,0
+MDGL.US,D,20160819,000000,9.35,9.35,8.98,9.15,28999,0
+MDGL.US,D,20160822,000000,8.74,9.34,8.74,9.32,31909,0
+MDGL.US,D,20160823,000000,9.29,9.48,9.19,9.35,8783,0
+MDGL.US,D,20160824,000000,9.35,9.5,9.2,9.33,44667,0
+MDGL.US,D,20160825,000000,9.41,9.62,9.35,9.5,7228,0
+MDGL.US,D,20160826,000000,9.33,9.6,9.3,9.41,8116,0
+MDGL.US,D,20160829,000000,9.71,10.4499,9.63,10.16,19895,0
+MDGL.US,D,20160830,000000,10.1999,10.9,10.1999,10.9,17620,0
+MDGL.US,D,20160831,000000,10.9,11.6,10.9,11.54,20111,0
+MDGL.US,D,20160901,000000,11.45,11.9,11.361,11.879,10604,0
+MDGL.US,D,20160902,000000,11.88,11.95,11.6931,11.87,11665,0
+MDGL.US,D,20160906,000000,11.86,11.86,10.8,11.13,22405,0
+MDGL.US,D,20160907,000000,11.01,11.01,10.68,10.79,23289,0
+MDGL.US,D,20160908,000000,10.95,11.01,10.78,11.01,11386,0
+MDGL.US,D,20160909,000000,11.02,11.0999,10.85,11.07,3919,0
+MDGL.US,D,20160912,000000,11.03,11.03,10.8166,10.8682,8743,0
+MDGL.US,D,20160913,000000,10.92,10.92,10.5,10.5,16970,0
+MDGL.US,D,20160914,000000,10.49,10.61,10.32,10.34,5510,0
+MDGL.US,D,20160915,000000,10.38,10.5,10,10.08,5340,0
+MDGL.US,D,20160916,000000,10.15,10.34,9.85,9.85,26350,0
+MDGL.US,D,20160919,000000,10.49,10.49,9.87,9.96,8611,0
+MDGL.US,D,20160920,000000,10.1,10.3885,10,10.18,10232,0
+MDGL.US,D,20160921,000000,10.255,11.39,10.19,11.36,21743,0
+MDGL.US,D,20160922,000000,11.11,11.75,11.11,11.56,6192,0
+MDGL.US,D,20160923,000000,11.57,11.75,11.45,11.65,2371,0
+MDGL.US,D,20160926,000000,11.4,11.95,11.25,11.89,10500,0
+MDGL.US,D,20160927,000000,11.6587,11.9499,11.53,11.84,9514,0
+MDGL.US,D,20160928,000000,11.8,12.359,11.695,12.31,15460,0
+MDGL.US,D,20160929,000000,12.27,12.6299,12.17,12.27,17876,0
+MDGL.US,D,20160930,000000,12.1101,12.93,12.1101,12.68,12322,0
+MDGL.US,D,20161003,000000,12.6,12.9,12.6,12.81,19917,0
+MDGL.US,D,20161004,000000,12.99,14.37,12.99,14.11,46177,0
+MDGL.US,D,20161005,000000,14.175,15.47,14.175,15.35,26640,0
+MDGL.US,D,20161006,000000,15.41,16.29,15.3158,16.29,68158,0
+MDGL.US,D,20161007,000000,16.34,16.92,15.9651,16.92,28032,0
+MDGL.US,D,20161010,000000,16.67,17.47,16.67,17.47,34809,0
+MDGL.US,D,20161011,000000,17.4,17.89,17.22,17.66,18355,0
+MDGL.US,D,20161012,000000,17.48,17.8326,17,17.135,23620,0
+MDGL.US,D,20161013,000000,17.11,17.11,15.5861,16.75,19590,0
+MDGL.US,D,20161014,000000,17.04,17.04,16.11,16.32,11902,0
+MDGL.US,D,20161017,000000,16.21,16.21,15.5,15.65,21363,0
+MDGL.US,D,20161018,000000,15.65,15.68,15.14,15.6,12762,0
+MDGL.US,D,20161019,000000,15.41,15.71,14.87,15.3,17929,0
+MDGL.US,D,20161020,000000,15.391,15.5268,14.5,15.39,19748,0
+MDGL.US,D,20161021,000000,15.73,17,15.46,17,36230,0
+MDGL.US,D,20161024,000000,17.75,18.2391,16.8,17,112242,0
+MDGL.US,D,20161025,000000,17.29,17.29,16.55,16.92,344699,0
+MDGL.US,D,20161026,000000,16.9,17.29,16.84,17.01,9267,0
+MDGL.US,D,20161027,000000,16.88,17.4232,16.8201,16.99,5704,0
+MDGL.US,D,20161028,000000,16.75,16.99,16.61,16.84,7390,0
+MDGL.US,D,20161031,000000,16.84,16.84,16.5,16.5,9748,0
+MDGL.US,D,20161101,000000,16.5,16.674,16.1501,16.32,5249,0
+MDGL.US,D,20161102,000000,16.3989,16.3989,15.5601,15.82,5959,0
+MDGL.US,D,20161103,000000,15.61,16.32,15.5443,15.55,6478,0
+MDGL.US,D,20161104,000000,15.5,15.5846,14.85,15.49,9354,0
+MDGL.US,D,20161107,000000,15.6,15.66,15.1155,15.41,11273,0
+MDGL.US,D,20161108,000000,15,15.26,14.7231,15.26,22252,0
+MDGL.US,D,20161109,000000,15.1,15.79,15.1,15.5,8313,0
+MDGL.US,D,20161110,000000,15.7,15.7,15.18,15.7,5887,0
+MDGL.US,D,20161111,000000,15.73,16.5,15.6201,16.14,15900,0
+MDGL.US,D,20161114,000000,16.5,17,16.201,17,9220,0
+MDGL.US,D,20161115,000000,16.75,17.2164,16.62,17,9695,0
+MDGL.US,D,20161116,000000,17,17,16.74,16.76,7716,0
+MDGL.US,D,20161117,000000,16.56,16.78,16.56,16.65,10441,0
+MDGL.US,D,20161118,000000,16.62,16.6266,16.5,16.51,13392,0
+MDGL.US,D,20161121,000000,16.53,16.9499,16.22,16.5,14029,0
+MDGL.US,D,20161122,000000,16.45,16.45,16.15,16.16,174179,0
+MDGL.US,D,20161123,000000,16,16.2,15.5,16.2,12388,0
+MDGL.US,D,20161125,000000,16.03,16.15,15.65,15.71,1253,0
+MDGL.US,D,20161128,000000,15.86,16.02,15.76,16,21925,0
+MDGL.US,D,20161129,000000,16,16,15.75,16,6763,0
+MDGL.US,D,20161130,000000,16.05,16.05,15.7875,16.01,6243,0
+MDGL.US,D,20161201,000000,16.15,16.16,15.75,16.1,24526,0
+MDGL.US,D,20161202,000000,15.87,16,15.86,15.91,2503,0
+MDGL.US,D,20161205,000000,15.95,16.08,15.937,16,12320,0
+MDGL.US,D,20161206,000000,16,16.16,15.95,16.16,52716,0
+MDGL.US,D,20161207,000000,16.2,16.2,15.911,16,84447,0
+MDGL.US,D,20161208,000000,15.91,16.1,15.91,15.985,246709,0
+MDGL.US,D,20161209,000000,16.1,16.49,16,16.05,25864,0
+MDGL.US,D,20161212,000000,16.07,16.19,15.8,15.9,55564,0
+MDGL.US,D,20161213,000000,15.9,16,15.8474,15.98,7160,0
+MDGL.US,D,20161214,000000,15.95,16.09,15.789,15.86,8022,0
+MDGL.US,D,20161215,000000,15.75,16.29,15.7434,15.99,9120,0
+MDGL.US,D,20161216,000000,15.6621,16.07,15.6621,15.91,20437,0
+MDGL.US,D,20161219,000000,15.89,16.04,15.89,15.9,25040,0
+MDGL.US,D,20161220,000000,15.87,16.04,15.705,15.89,28796,0
+MDGL.US,D,20161221,000000,15.6599,16.01,15.6599,15.97,20601,0
+MDGL.US,D,20161222,000000,15.7812,16,15.77,15.9,18358,0
+MDGL.US,D,20161223,000000,15.9,16,15.9,15.95,12607,0
+MDGL.US,D,20161227,000000,15.9,16.102,15.9,15.97,13089,0
+MDGL.US,D,20161228,000000,15.94,16,15.64,15.64,28986,0
+MDGL.US,D,20161229,000000,15.7,15.7203,15.0329,15.25,39044,0
+MDGL.US,D,20161230,000000,15.24,15.24,14.745,14.9,41008,0
+MDGL.US,D,20170103,000000,14.95,16,14.87,15.96,20901,0
+MDGL.US,D,20170104,000000,15.9909,16.63,15.47,16.37,70792,0
+MDGL.US,D,20170105,000000,16.46,16.55,16.39,16.39,22384,0
+MDGL.US,D,20170106,000000,16.4,16.5,15.59,15.59,12921,0
+MDGL.US,D,20170109,000000,15.63,16.1138,15.59,15.8,18117,0
+MDGL.US,D,20170110,000000,15.8,16.21,15.6423,16.2,59984,0
+MDGL.US,D,20170111,000000,16,16.2835,15.83,15.83,7533,0
+MDGL.US,D,20170112,000000,15.73,16,15.59,15.99,22438,0
+MDGL.US,D,20170113,000000,15.8,16.21,15.8,15.88,22847,0
+MDGL.US,D,20170117,000000,16.05,16.05,15.59,15.9,20220,0
+MDGL.US,D,20170118,000000,15.5901,16.02,15.5901,15.82,12919,0
+MDGL.US,D,20170119,000000,15.9,15.92,15.7073,15.72,5086,0
+MDGL.US,D,20170120,000000,15.86,15.87,15.61,15.8,5902,0
+MDGL.US,D,20170123,000000,15.8,15.8,15.6,15.6,4797,0
+MDGL.US,D,20170124,000000,15.62,15.62,14.861,14.9,27935,0
+MDGL.US,D,20170125,000000,14.8864,14.98,14.78,14.92,11719,0
+MDGL.US,D,20170126,000000,14.94,15.14,14.82,14.95,6978,0
+MDGL.US,D,20170127,000000,15.0489,15.15,14.8949,15.15,5036,0
+MDGL.US,D,20170130,000000,14.942,14.96,14.78,14.82,15563,0
+MDGL.US,D,20170131,000000,14.79,15.28,14.79,15.28,8694,0
+MDGL.US,D,20170201,000000,15.32,16,15.26,15.97,7933,0
+MDGL.US,D,20170202,000000,15.82,16.175,15.82,15.95,15723,0
+MDGL.US,D,20170203,000000,16.13,16.13,15.81,15.85,10644,0
+MDGL.US,D,20170206,000000,15.96,16.05,15.15,15.83,9087,0
+MDGL.US,D,20170207,000000,15.84,16.05,15.1862,15.89,4983,0
+MDGL.US,D,20170208,000000,15.82,16.49,15.6456,15.99,10183,0
+MDGL.US,D,20170209,000000,15.9,16.4734,15.6326,15.86,5379,0
+MDGL.US,D,20170210,000000,15.2,16.29,15.2,15.89,4191,0
+MDGL.US,D,20170213,000000,15.99,15.99,15.351,15.835,9320,0
+MDGL.US,D,20170214,000000,15.6034,16,15.6034,15.98,8699,0
+MDGL.US,D,20170215,000000,15.9,16,15.75,16,55003,0
+MDGL.US,D,20170216,000000,15.88,16,15.855,15.9,3826,0
+MDGL.US,D,20170217,000000,15.19,16,15.1798,15.995,2436,0
+MDGL.US,D,20170221,000000,15.88,15.99,15.08,15.93,10241,0
+MDGL.US,D,20170222,000000,15.54,16,15.54,15.7,4102,0
+MDGL.US,D,20170223,000000,15.51,15.74,15.25,15.53,8924,0
+MDGL.US,D,20170224,000000,15.1252,15.7294,15.1252,15.65,2664,0
+MDGL.US,D,20170227,000000,15.61,15.61,15.31,15.6,4374,0
+MDGL.US,D,20170228,000000,15.336,15.99,15.336,15.99,4864,0
+MDGL.US,D,20170301,000000,15.72,15.98,15.6,15.98,3477,0
+MDGL.US,D,20170302,000000,15.86,16,15.79,15.8,18938,0
+MDGL.US,D,20170303,000000,15.84,16.08,15.84,16.08,6022,0
+MDGL.US,D,20170306,000000,16,16.17,15.54,15.99,17046,0
+MDGL.US,D,20170307,000000,16,16,15.84,15.96,1568,0
+MDGL.US,D,20170308,000000,15.5405,16.05,15.5405,15.64,5843,0
+MDGL.US,D,20170309,000000,15.77,16.05,15.77,16.05,11844,0
+MDGL.US,D,20170310,000000,16,16,15.73,15.73,16106,0
+MDGL.US,D,20170313,000000,15.79,16,15.79,15.99,5558,0
+MDGL.US,D,20170314,000000,15.8,16,15.55,16,14047,0
+MDGL.US,D,20170315,000000,15.97,16.04,15.73,15.73,6357,0
+MDGL.US,D,20170316,000000,15.9456,16.04,15.5801,16,3646,0
+MDGL.US,D,20170317,000000,15.97,15.97,15.56,15.74,8378,0
+MDGL.US,D,20170320,000000,15.77,16.06,15.77,15.9,2949,0
+MDGL.US,D,20170321,000000,15.82,15.82,15.04,15.39,9761,0
+MDGL.US,D,20170322,000000,15.36,15.4699,15,15.39,8905,0
+MDGL.US,D,20170323,000000,15.23,15.32,15.05,15.23,5568,0
+MDGL.US,D,20170324,000000,15.01,15.23,14.9993,15.22,5356,0
+MDGL.US,D,20170327,000000,15.05,15.5,15,15.5,5740,0
+MDGL.US,D,20170328,000000,15.5,15.63,15.25,15.45,15560,0
+MDGL.US,D,20170329,000000,15.49,15.49,15.28,15.44,5718,0
+MDGL.US,D,20170330,000000,15.49,15.88,15.3,15.45,4549,0
+MDGL.US,D,20170331,000000,15.32,15.9459,15.26,15.4,8704,0
+MDGL.US,D,20170403,000000,15.33,15.33,14.92,15.11,16131,0
+MDGL.US,D,20170404,000000,15,15,14.76,14.79,8054,0
+MDGL.US,D,20170405,000000,15.07,15.07,14.7,14.7,4569,0
+MDGL.US,D,20170406,000000,14.83,15.2,14.83,15.19,10859,0
+MDGL.US,D,20170407,000000,15.11,15.11,15,15.04,6068,0
+MDGL.US,D,20170410,000000,15,15.79,14.7725,15.37,17124,0
+MDGL.US,D,20170411,000000,15.31,15.97,15.1628,15.8,10022,0
+MDGL.US,D,20170412,000000,15.339,15.8,15.33,15.74,8371,0
+MDGL.US,D,20170413,000000,15.75,15.75,15.6,15.75,2185,0
+MDGL.US,D,20170417,000000,15.68,15.8,14.9907,15.58,4524,0
+MDGL.US,D,20170418,000000,15.6,15.755,14.76,15.74,7400,0
+MDGL.US,D,20170419,000000,15.45,15.47,15.1638,15.45,14633,0
+MDGL.US,D,20170420,000000,15.31,15.94,15.31,15.9,16061,0
+MDGL.US,D,20170421,000000,15.8702,16.0789,15.7601,15.9,15933,0
+MDGL.US,D,20170424,000000,15.9,16.925,15.72,16.73,18488,0
+MDGL.US,D,20170425,000000,16.57,17.37,16.157,17.3,12938,0
+MDGL.US,D,20170426,000000,17.26,17.49,17,17.11,5800,0
+MDGL.US,D,20170427,000000,17.25,17.7999,17.068,17.5,8459,0
+MDGL.US,D,20170428,000000,17.55,17.84,16.5,16.5,13157,0
+MDGL.US,D,20170501,000000,16.52,16.52,15.5,15.98,10615,0
+MDGL.US,D,20170502,000000,16.04,16.4,16.04,16.38,4158,0
+MDGL.US,D,20170503,000000,16.06,16.205,15.79,16.11,6173,0
+MDGL.US,D,20170504,000000,15.91,15.95,15.5,15.79,11130,0
+MDGL.US,D,20170505,000000,15.79,16.09,15.5955,15.98,6742,0
+MDGL.US,D,20170508,000000,15.84,16.01,15.5,15.9,4906,0
+MDGL.US,D,20170509,000000,15.89,15.9,15.61,15.79,3236,0
+MDGL.US,D,20170510,000000,15.76,15.79,15.59,15.59,6619,0
+MDGL.US,D,20170511,000000,15.51,15.9899,15.5,15.9899,11072,0
+MDGL.US,D,20170512,000000,15.74,16.39,15.73,15.91,6365,0
+MDGL.US,D,20170515,000000,16,16.34,15.935,16.29,3251,0
+MDGL.US,D,20170516,000000,15.93,16.3,15.93,16.29,3654,0
+MDGL.US,D,20170517,000000,16.09,16.09,15.66,15.85,4366,0
+MDGL.US,D,20170518,000000,15.9415,16.3,15.61,16.19,16445,0
+MDGL.US,D,20170519,000000,15.6201,16.29,15.6201,16.28,3480,0
+MDGL.US,D,20170522,000000,16.29,16.5,16.15,16.38,6923,0
+MDGL.US,D,20170523,000000,16.4,16.4,16.19,16.27,439636,0
+MDGL.US,D,20170524,000000,15.8371,16.06,15.45,15.45,21978,0
+MDGL.US,D,20170525,000000,15.96,16.08,15.38,15.73,11365,0
+MDGL.US,D,20170526,000000,15.63,15.63,15.25,15.28,11786,0
+MDGL.US,D,20170530,000000,15.3,15.3,15.02,15.11,13754,0
+MDGL.US,D,20170531,000000,15.07,15.24,15,15.22,6237,0
+MDGL.US,D,20170601,000000,15.39,15.875,15.0526,15.28,28523,0
+MDGL.US,D,20170602,000000,15.35,15.74,15.3,15.59,25496,0
+MDGL.US,D,20170605,000000,15.51,15.7382,15.45,15.68,32171,0
+MDGL.US,D,20170606,000000,15.323,15.79,15.323,15.55,19583,0
+MDGL.US,D,20170607,000000,15.49,15.69,15.36,15.6,30284,0
+MDGL.US,D,20170608,000000,15.7,15.99,15.362,15.97,17494,0
+MDGL.US,D,20170609,000000,15.88,15.96,15.52,15.55,16144,0
+MDGL.US,D,20170612,000000,15.53,15.62,15.3,15.36,17742,0
+MDGL.US,D,20170613,000000,15.48,15.48,15.135,15.35,17191,0
+MDGL.US,D,20170614,000000,15.13,15.38,15.0701,15.12,16102,0
+MDGL.US,D,20170615,000000,15.1,15.36,14.72,14.95,19263,0
+MDGL.US,D,20170616,000000,14.1841,15.4,13.0886,13.92,36279,0
+MDGL.US,D,20170619,000000,14,15.135,13.64,14.04,15500,0
+MDGL.US,D,20170620,000000,13.89,14.085,13.1,13.11,24866,0
+MDGL.US,D,20170621,000000,13.69,14.82,13.6105,14.63,71013,0
+MDGL.US,D,20170622,000000,14.7,15.7,14.7,15,24543,0
+MDGL.US,D,20170623,000000,15.12,15.175,14.31,14.99,379953,0
+MDGL.US,D,20170626,000000,15,15.69,14.83,14.97,19626,0
+MDGL.US,D,20170627,000000,14.83,15.2599,14.67,15.07,18781,0
+MDGL.US,D,20170628,000000,15.07,15.63,14.16,15.38,42568,0
+MDGL.US,D,20170629,000000,15.3,16.5,14.93,16.46,53623,0
+MDGL.US,D,20170630,000000,16.11,16.46,16.11,16.26,28399,0
+MDGL.US,D,20170703,000000,16.23,16.26,15.975,16.26,7000,0
+MDGL.US,D,20170705,000000,16,16.5,16,16.295,4296,0
+MDGL.US,D,20170706,000000,16.18,16.5,16.18,16.42,17479,0
+MDGL.US,D,20170707,000000,16.3164,16.35,16.23,16.24,9975,0
+MDGL.US,D,20170710,000000,15.93,15.93,15.5911,15.86,10250,0
+MDGL.US,D,20170711,000000,15.945,15.945,15.43,15.47,14108,0
+MDGL.US,D,20170712,000000,15.28,15.84,15.15,15.46,16943,0
+MDGL.US,D,20170713,000000,15.4058,15.71,15.33,15.35,7099,0
+MDGL.US,D,20170714,000000,15.55,15.55,15.4,15.42,5408,0
+MDGL.US,D,20170717,000000,15.2539,15.63,15.21,15.3099,13148,0
+MDGL.US,D,20170718,000000,15.38,15.4,15.15,15.16,6868,0
+MDGL.US,D,20170719,000000,15.2,15.49,15.2,15.27,4313,0
+MDGL.US,D,20170720,000000,15.2329,15.48,15.195,15.47,14683,0
+MDGL.US,D,20170721,000000,15.5,16.15,15.4,15.56,14749,0
+MDGL.US,D,20170724,000000,15.5,16.13,15.34,15.57,36282,0
+MDGL.US,D,20170725,000000,15.38,15.8,15.38,15.7,17366,0
+MDGL.US,D,20170726,000000,15.79,15.8,15.57,15.75,5700,0
+MDGL.US,D,20170727,000000,15.76,15.76,15.5,15.54,13104,0
+MDGL.US,D,20170728,000000,15.5,15.7,15.5,15.5,20593,0
+MDGL.US,D,20170731,000000,15.35,15.7,15.2701,15.5,10045,0
+MDGL.US,D,20170801,000000,15.5,16.135,15.45,16.02,31882,0
+MDGL.US,D,20170802,000000,16.12,16.15,15.94,16,8532,0
+MDGL.US,D,20170803,000000,16.06,16.06,16,16,11461,0
+MDGL.US,D,20170804,000000,15.85,16,15.83,16,12912,0
+MDGL.US,D,20170807,000000,16.2,16.2,15.75,15.8,7157,0
+MDGL.US,D,20170808,000000,15.492,15.95,15.492,15.61,6033,0
+MDGL.US,D,20170809,000000,15.53,15.7,15.501,15.61,8274,0
+MDGL.US,D,20170810,000000,15.5243,15.71,15.5,15.5,18761,0
+MDGL.US,D,20170811,000000,15.5,15.72,15.4601,15.48,24754,0
+MDGL.US,D,20170814,000000,15.62,15.96,15.57,15.82,10782,0
+MDGL.US,D,20170815,000000,15.76,15.95,15.65,15.88,18073,0
+MDGL.US,D,20170816,000000,15.704,16,15.7,15.92,5134,0
+MDGL.US,D,20170817,000000,15.7,15.95,15.6,15.62,8181,0
+MDGL.US,D,20170818,000000,15.57,15.87,15.57,15.71,8616,0
+MDGL.US,D,20170821,000000,15.53,16.15,15.53,16.07,14928,0
+MDGL.US,D,20170822,000000,15.92,16.15,15.92,16.12,12619,0
+MDGL.US,D,20170823,000000,16.11,17.42,16.0111,16.94,57873,0
+MDGL.US,D,20170824,000000,16.75,17.4,16.5966,16.89,35602,0
+MDGL.US,D,20170825,000000,16.9,17.17,16.81,16.99,21451,0
+MDGL.US,D,20170828,000000,17.11,18.01,17.1,17.31,37500,0
+MDGL.US,D,20170829,000000,17.34,17.46,16.91,17.19,19457,0
+MDGL.US,D,20170830,000000,17.32,17.32,16.964,17.07,30169,0
+MDGL.US,D,20170831,000000,17.1,17.23,16.91,17.08,13535,0
+MDGL.US,D,20170901,000000,16.9724,17.49,16.93,17.2,25071,0
+MDGL.US,D,20170905,000000,17.0001,17.5,17.0001,17.39,28758,0
+MDGL.US,D,20170906,000000,17.38,17.6,17.124,17.14,35687,0
+MDGL.US,D,20170907,000000,17.01,17.87,16.91,17.45,34295,0
+MDGL.US,D,20170908,000000,17.4379,17.87,17.4379,17.72,40355,0
+MDGL.US,D,20170911,000000,17.83,18.12,17.79,17.99,74397,0
+MDGL.US,D,20170912,000000,18.1,18.35,17.61,17.96,33821,0
+MDGL.US,D,20170913,000000,17.9001,18.19,17.89,18.19,75917,0
+MDGL.US,D,20170914,000000,18.0589,18.2972,17.99,18.14,72993,0
+MDGL.US,D,20170915,000000,18.14,19.125,17.96,18.81,113960,0
+MDGL.US,D,20170918,000000,18.8,19.99,18.661,19.8,49516,0
+MDGL.US,D,20170919,000000,20.16,22.399,20.16,21.93,161738,0
+MDGL.US,D,20170920,000000,22.15,22.955,21.93,22.33,110938,0
+MDGL.US,D,20170921,000000,22.16,22.6276,22.16,22.33,20220,0
+MDGL.US,D,20170922,000000,23.5,36.2108,23.01,34.18,735658,0
+MDGL.US,D,20170925,000000,34.45,34.5,32.1652,33.4,222211,0
+MDGL.US,D,20170926,000000,33.15,34.5156,33,33.34,104962,0
+MDGL.US,D,20170927,000000,33.62,37.4,32.721,36.85,394124,0
+MDGL.US,D,20170928,000000,36.61,49.4768,36.61,46.19,933618,0
+MDGL.US,D,20170929,000000,47,47.19,41.56,44.98,208806,0
+MDGL.US,D,20171002,000000,45.15,45.8181,43.21,43.85,162880,0
+MDGL.US,D,20171003,000000,43.85,45.75,42.78,44.32,228034,0
+MDGL.US,D,20171004,000000,43.89,46.25,42.95,43.93,169553,0
+MDGL.US,D,20171005,000000,44.03,46.35,42.24,46.3,90320,0
+MDGL.US,D,20171006,000000,46.78,49.139,45.14,46.93,80992,0
+MDGL.US,D,20171009,000000,47.29,48.0399,45.39,47,51841,0
+MDGL.US,D,20171010,000000,46.74,48.9,46.02,48.42,53700,0
+MDGL.US,D,20171011,000000,47.98,51.529,47.75,48.72,114192,0
+MDGL.US,D,20171012,000000,49.23,50.749,48.91,50.11,77572,0
+MDGL.US,D,20171013,000000,51.16,52.3489,49.35,50.57,63890,0
+MDGL.US,D,20171016,000000,50.09,51.25,49.52,50.07,64310,0
+MDGL.US,D,20171017,000000,49.75,50.98,45.23,47.01,130755,0
+MDGL.US,D,20171018,000000,47.05,48.49,46.08,47.52,65034,0
+MDGL.US,D,20171019,000000,48.6,48.6,45.695,46.8,42975,0
+MDGL.US,D,20171020,000000,47.34,48.3136,44.56,45.01,84626,0
+MDGL.US,D,20171023,000000,45.08,46.354,42.9,45.46,47739,0
+MDGL.US,D,20171024,000000,45.97,45.97,44.2,44.62,48381,0
+MDGL.US,D,20171025,000000,44.46,44.61,43.21,43.82,29770,0
+MDGL.US,D,20171026,000000,43.72,45.77,43,45.4,56959,0
+MDGL.US,D,20171027,000000,46.2,46.28,44.8,45.95,70646,0
+MDGL.US,D,20171030,000000,45.73,46.21,44.8644,45.87,24919,0
+MDGL.US,D,20171031,000000,46.18,50,45.64,49.99,105973,0
+MDGL.US,D,20171101,000000,50,50,44.2265,47.26,102069,0
+MDGL.US,D,20171102,000000,47.15,47.15,45.15,45.51,57550,0
+MDGL.US,D,20171103,000000,45.74,47.06,45.5568,47.01,46729,0
+MDGL.US,D,20171106,000000,46.88,49.2,45.76,47.98,66681,0
+MDGL.US,D,20171107,000000,48.05,48.05,43.02,43.28,92390,0
+MDGL.US,D,20171108,000000,43.05,44.42,42.1148,44.17,59702,0
+MDGL.US,D,20171109,000000,43.82,44.88,42.65,44.68,58440,0
+MDGL.US,D,20171110,000000,44.83,45.54,43.15,44.08,85680,0
+MDGL.US,D,20171113,000000,44.25,44.4992,42.8542,43.1,80429,0
+MDGL.US,D,20171114,000000,43.23,43.45,41.27,41.64,38562,0
+MDGL.US,D,20171115,000000,41.22,42,39.03,39.35,120580,0
+MDGL.US,D,20171116,000000,39.21,41.7,38.82,40.46,38643,0
+MDGL.US,D,20171117,000000,40.27,40.595,39.37,40.19,43465,0
+MDGL.US,D,20171120,000000,40.28,44.97,40.28,43.44,90259,0
+MDGL.US,D,20171121,000000,43.735,44,41,43.18,103483,0
+MDGL.US,D,20171122,000000,43.3,48.45,42.4825,48.12,85374,0
+MDGL.US,D,20171124,000000,48.74,48.74,46.08,46.53,23840,0
+MDGL.US,D,20171127,000000,46.1,47.8,45.1887,46,24184,0
+MDGL.US,D,20171128,000000,46.27,46.49,45.1712,46.13,14751,0
+MDGL.US,D,20171129,000000,46.97,47.2835,44.82,45.29,35955,0
+MDGL.US,D,20171130,000000,46.59,53,45.19,50.34,204517,0
+MDGL.US,D,20171201,000000,50.3,51.1425,47.39,49.72,107027,0
+MDGL.US,D,20171204,000000,50.25,52.125,47.59,47.98,99043,0
+MDGL.US,D,20171205,000000,48.16,48.45,45.54,46.3,86752,0
+MDGL.US,D,20171206,000000,70,101,70,87.18,3215222,0
+MDGL.US,D,20171207,000000,86.15,87.17,80.13,82.37,574739,0
+MDGL.US,D,20171208,000000,81.53,86.77,79.11,81.35,276635,0
+MDGL.US,D,20171211,000000,84.46,86,81.08,81.81,142853,0
+MDGL.US,D,20171212,000000,82.83,84.44,79,80.78,154901,0
+MDGL.US,D,20171213,000000,81,83.44,80.93,81,126507,0
+MDGL.US,D,20171214,000000,81,81.75,77,77.68,173196,0
+MDGL.US,D,20171215,000000,77.68,83.7505,77.51,82.47,247421,0
+MDGL.US,D,20171218,000000,81.95,84.68,79,84.04,297832,0
+MDGL.US,D,20171219,000000,86.55,95.31,83.385,94.65,913611,0
+MDGL.US,D,20171220,000000,94.35,94.65,90.33,91.3,179122,0
+MDGL.US,D,20171221,000000,91.01,93.8,88.4,92.46,218483,0
+MDGL.US,D,20171222,000000,91.96,95.68,91.86,95.36,118801,0
+MDGL.US,D,20171226,000000,95.04,98.35,93.7217,97.49,128000,0
+MDGL.US,D,20171227,000000,96.92,97.56,92.63,94.61,118360,0
+MDGL.US,D,20171228,000000,96.54,96.93,92.011,92.23,102821,0
+MDGL.US,D,20171229,000000,93.54,93.99,90.16,91.79,172779,0
+MDGL.US,D,20180102,000000,92.79,97.81,92.44,97.42,133121,0
+MDGL.US,D,20180103,000000,97.5,101,96.1082,98.91,140648,0
+MDGL.US,D,20180104,000000,99.24,100.44,97.3021,97.88,121910,0
+MDGL.US,D,20180105,000000,97.7,99.2047,93.81,96.53,110779,0
+MDGL.US,D,20180108,000000,96.53,97.6,90.56,93.35,97753,0
+MDGL.US,D,20180109,000000,93.75,99.1981,92.32,97.82,87138,0
+MDGL.US,D,20180110,000000,97.31,99.165,95,98.4,83084,0
+MDGL.US,D,20180111,000000,98.59,99.68,97.055,98.84,79837,0
+MDGL.US,D,20180112,000000,99,109.97,97.37,107,253562,0
+MDGL.US,D,20180116,000000,107.76,109.65,95.19,98.36,200627,0
+MDGL.US,D,20180117,000000,98.82,107.243,98.82,104.63,122919,0
+MDGL.US,D,20180118,000000,105.24,113.25,104.01,111.67,230951,0
+MDGL.US,D,20180119,000000,113.03,127.8,111.74,124.59,356062,0
+MDGL.US,D,20180122,000000,124.91,131.7,122.939,129.3,240742,0
+MDGL.US,D,20180123,000000,129.2,133.81,123.83,125.88,236787,0
+MDGL.US,D,20180124,000000,127.46,128.99,123.77,126.26,193913,0
+MDGL.US,D,20180125,000000,128.38,133.48,124,125.11,155500,0
+MDGL.US,D,20180126,000000,126.89,127.784,115.75,121.8,154922,0
+MDGL.US,D,20180129,000000,122.12,128.49,121.64,126.24,185734,0
+MDGL.US,D,20180130,000000,126.25,141.34,122.978,139.85,423378,0
+MDGL.US,D,20180131,000000,140,150.03,139,148.42,448892,0
+MDGL.US,D,20180201,000000,147.25,152.62,144.5,149.04,273513,0
+MDGL.US,D,20180202,000000,148,151.54,145,148.16,323614,0
+MDGL.US,D,20180205,000000,146.07,150.435,141.64,143.07,132884,0
+MDGL.US,D,20180206,000000,139.57,149,131.05,146.65,197024,0
+MDGL.US,D,20180207,000000,146.99,154.75,142.95,146.27,254443,0
+MDGL.US,D,20180208,000000,138,144.92,120.37,131.53,704099,0
+MDGL.US,D,20180209,000000,133.22,136.48,120.01,127.03,392933,0
+MDGL.US,D,20180212,000000,128.09,139.5,127.54,135.85,224088,0
+MDGL.US,D,20180213,000000,136.8,139.98,131,133.49,233324,0
+MDGL.US,D,20180214,000000,130.12,138.75,130.12,130.12,178649,0
+MDGL.US,D,20180215,000000,131.81,133.43,125.09,133.35,182611,0
+MDGL.US,D,20180216,000000,133.34,135.98,132,135.115,140493,0
+MDGL.US,D,20180220,000000,134.12,137.98,133,135.95,112178,0
+MDGL.US,D,20180221,000000,135.87,139.41,135.26,136.12,125576,0
+MDGL.US,D,20180222,000000,137.54,137.54,132.81,133.85,118169,0
+MDGL.US,D,20180223,000000,134.31,136.39,131.71,135.24,117620,0
+MDGL.US,D,20180226,000000,135.98,138.75,135.62,137.27,99599,0
+MDGL.US,D,20180227,000000,136.97,138.85,131,131.4,271313,0
+MDGL.US,D,20180228,000000,133.19,136.47,125.23,126.04,155678,0
+MDGL.US,D,20180301,000000,125.4,129.22,119.47,124.45,161976,0
+MDGL.US,D,20180302,000000,123.88,133,121.38,130.88,132384,0
+MDGL.US,D,20180305,000000,130.18,135.98,128.835,133.34,192493,0
+MDGL.US,D,20180306,000000,133.34,136,132.075,133.5,123359,0
+MDGL.US,D,20180307,000000,132.74,135.5,129.3,133.86,183492,0
+MDGL.US,D,20180308,000000,134.42,137.47,129.165,130.78,113941,0
+MDGL.US,D,20180309,000000,132.05,138.88,130.51,138.75,410307,0
+MDGL.US,D,20180312,000000,138.96,144.79,135.52,142.9,295325,0
+MDGL.US,D,20180313,000000,143.01,143.18,122.551,127.345,902702,0
+MDGL.US,D,20180314,000000,128.69,128.87,117.51,119.52,592703,0
+MDGL.US,D,20180315,000000,119.49,119.586,111.67,113.16,463244,0
+MDGL.US,D,20180316,000000,112.66,114.11,104.1,113.81,1044881,0
+MDGL.US,D,20180319,000000,112.59,121.34,111.14,121.19,636515,0
+MDGL.US,D,20180320,000000,120.88,126.11,116.36,117.18,204381,0
+MDGL.US,D,20180321,000000,116.65,118.13,114.075,115.93,133781,0
+MDGL.US,D,20180322,000000,114.2,116.26,108,109.7,205535,0
+MDGL.US,D,20180323,000000,122.92,123.49,112.21,115.07,358307,0
+MDGL.US,D,20180326,000000,118.56,118.9,109.29,114.25,262796,0
+MDGL.US,D,20180327,000000,113.93,115.33,102.75,104.55,194981,0
+MDGL.US,D,20180328,000000,110.1,110.8,105.44,109.28,295422,0
+MDGL.US,D,20180329,000000,110.1,117.86,109.75,116.79,289216,0
+MDGL.US,D,20180402,000000,116.79,119.766,106.285,108.26,290051,0
+MDGL.US,D,20180403,000000,109.34,112.48,106,107.42,176337,0
+MDGL.US,D,20180404,000000,105,114.79,104.501,112.23,178704,0
+MDGL.US,D,20180405,000000,113.39,113.39,104.7,105.9,192888,0
+MDGL.US,D,20180406,000000,105.08,105.7,98.81,101.55,276072,0
+MDGL.US,D,20180409,000000,103.17,111.27,103.17,109.29,225926,0
+MDGL.US,D,20180410,000000,111.53,117.28,108.2,116.74,215626,0
+MDGL.US,D,20180411,000000,111.71,121.07,111.01,111.71,327571,0
+MDGL.US,D,20180412,000000,115.43,125.295,115,120.39,421871,0
+MDGL.US,D,20180413,000000,124.41,124.99,109.265,115.35,558533,0
+MDGL.US,D,20180416,000000,116.15,116.15,103.08,115.45,458990,0
+MDGL.US,D,20180417,000000,115.52,122.61,115.52,117.555,316994,0
+MDGL.US,D,20180418,000000,117.08,122.77,116.63,120.34,195123,0
+MDGL.US,D,20180419,000000,118.48,122.33,117.8,119,142060,0
+MDGL.US,D,20180420,000000,118.64,121.12,116.85,118.92,153328,0
+MDGL.US,D,20180423,000000,119.47,119.47,114.06,117.4,165766,0
+MDGL.US,D,20180424,000000,116.37,118.73,108.3,108.81,279758,0
+MDGL.US,D,20180425,000000,107.97,111.025,103.96,108.91,167229,0
+MDGL.US,D,20180426,000000,109.29,116.445,107.62,114.75,256803,0
+MDGL.US,D,20180427,000000,115.23,121.39,112.92,118.74,223709,0
+MDGL.US,D,20180430,000000,119.15,120.237,112.67,113.16,148732,0
+MDGL.US,D,20180501,000000,113.47,113.47,110.04,113.14,114802,0
+MDGL.US,D,20180502,000000,111.87,116.87,111.87,112.93,167933,0
+MDGL.US,D,20180503,000000,111.97,114.39,109.8,112.08,218577,0
+MDGL.US,D,20180504,000000,112.06,120,111.27,117.48,202427,0
+MDGL.US,D,20180507,000000,117.61,119.731,116.09,117.92,63970,0
+MDGL.US,D,20180508,000000,117.62,119.9,114.36,116.74,127015,0
+MDGL.US,D,20180509,000000,118.72,119.465,116.1,117.87,203098,0
+MDGL.US,D,20180510,000000,119.24,119.24,112.4,113.25,170549,0
+MDGL.US,D,20180511,000000,113.14,122.68,112.04,120.5,294190,0
+MDGL.US,D,20180514,000000,120.62,130.24,117.96,129.74,203540,0
+MDGL.US,D,20180515,000000,129.1,130.26,124.41,129.68,219223,0
+MDGL.US,D,20180516,000000,130.56,132.84,129,130.4,149327,0
+MDGL.US,D,20180517,000000,130.75,135.7,127.51,130.58,134170,0
+MDGL.US,D,20180518,000000,131.15,134.975,130.73,131.97,154233,0
+MDGL.US,D,20180521,000000,133.46,134.403,120.2,121.93,165310,0
+MDGL.US,D,20180522,000000,123.13,126.04,121.15,123.12,97109,0
+MDGL.US,D,20180523,000000,122,126.07,120.07,121.31,66110,0
+MDGL.US,D,20180524,000000,122.18,125.56,118.345,122.64,141336,0
+MDGL.US,D,20180525,000000,120.17,120.8,110.26,114.88,404285,0
+MDGL.US,D,20180529,000000,114.05,115.595,107,110.27,273544,0
+MDGL.US,D,20180530,000000,110.58,113.26,108.12,108.43,352993,0
+MDGL.US,D,20180531,000000,175.2,273.19,169.28,265.61,5080344,0
+MDGL.US,D,20180601,000000,270,279.8,246.18,274.42,1372717,0
+MDGL.US,D,20180604,000000,274,278.2,255.96,273.24,501056,0
+MDGL.US,D,20180605,000000,270,303,268.81,301.03,842475,0
+MDGL.US,D,20180606,000000,292.41,325.98,292.39,313.9,878659,0
+MDGL.US,D,20180607,000000,308.57,311.7,273.296,281.06,1303221,0
+MDGL.US,D,20180608,000000,281.57,297.07,279.95,282.96,476036,0
+MDGL.US,D,20180611,000000,282.01,284.935,271.68,273.91,442917,0
+MDGL.US,D,20180612,000000,273,289.19,267,282.71,562648,0
+MDGL.US,D,20180613,000000,281.05,319.64,271.66,313.24,1261557,0
+MDGL.US,D,20180614,000000,315.82,322,298.02,300.66,485634,0
+MDGL.US,D,20180615,000000,297.4,309.899,296.51,300.16,528590,0
+MDGL.US,D,20180618,000000,298.18,307.81,298.117,306.37,201498,0
+MDGL.US,D,20180619,000000,300,304.68,295,303.79,340740,0
+MDGL.US,D,20180620,000000,305.1,306.86,297,302.02,274814,0
+MDGL.US,D,20180621,000000,302.31,304.99,282.37,285.35,320583,0
+MDGL.US,D,20180622,000000,287.84,292.09,281.06,291.25,419103,0
+MDGL.US,D,20180625,000000,288.74,288.74,273,275.21,239388,0
+MDGL.US,D,20180626,000000,278.07,284.39,275.21,280.74,171242,0
+MDGL.US,D,20180627,000000,280.78,286.04,274,274.26,237221,0
+MDGL.US,D,20180628,000000,273.07,279.98,266.55,277.96,188031,0
+MDGL.US,D,20180629,000000,279.69,284.84,275.885,279.69,140729,0
+MDGL.US,D,20180702,000000,276.57,315,273.704,295.99,305344,0
+MDGL.US,D,20180703,000000,299.98,299.98,285,295.13,80842,0
+MDGL.US,D,20180705,000000,298.74,299.78,292.481,299.01,120814,0
+MDGL.US,D,20180706,000000,300.11,310.42,296.5,299.48,145755,0
+MDGL.US,D,20180709,000000,302.2,304.04,291.84,300.31,143116,0
+MDGL.US,D,20180710,000000,299.99,302.04,290.07,292.57,150724,0
+MDGL.US,D,20180711,000000,291.47,294.36,285.02,291.83,106274,0
+MDGL.US,D,20180712,000000,294.46,294.7,286.46,288.18,107583,0
+MDGL.US,D,20180713,000000,288.89,299.98,283.28,296.75,163722,0
+MDGL.US,D,20180716,000000,295.75,296.91,282.832,288.02,120614,0
+MDGL.US,D,20180717,000000,287.67,290,283.88,287.3,120392,0
+MDGL.US,D,20180718,000000,287.09,288.52,284.061,287,53726,0
+MDGL.US,D,20180719,000000,286,290.48,280.28,288.72,180306,0
+MDGL.US,D,20180720,000000,292.13,292.29,282.87,287.05,174401,0
+MDGL.US,D,20180723,000000,286.97,289.99,282,284.4,114580,0
+MDGL.US,D,20180724,000000,285.56,288.457,265.17,276.01,249225,0
+MDGL.US,D,20180725,000000,273.52,276.81,268.694,275.88,130668,0
+MDGL.US,D,20180726,000000,275.86,283.83,272.64,278.29,109747,0
+MDGL.US,D,20180727,000000,278.47,280,272.45,276,128694,0
+MDGL.US,D,20180730,000000,272.95,273,245.241,260.09,608654,0
+MDGL.US,D,20180731,000000,260.3,272.97,254.53,257.03,265410,0
+MDGL.US,D,20180801,000000,257.12,261.23,250.02,252.54,228381,0
+MDGL.US,D,20180802,000000,250.46,254,243.85,251.34,174676,0
+MDGL.US,D,20180803,000000,251.38,255.09,246.21,250.93,130808,0
+MDGL.US,D,20180806,000000,245.95,247.835,240.19,247.16,274541,0
+MDGL.US,D,20180807,000000,247.84,253.99,240.955,245.51,178356,0
+MDGL.US,D,20180808,000000,244.72,247.37,242.02,244.61,151518,0
+MDGL.US,D,20180809,000000,245.45,250,235.31,236.1,178853,0
+MDGL.US,D,20180810,000000,234.51,241.24,231.75,232.63,252225,0
+MDGL.US,D,20180813,000000,232.78,234.43,222.352,226.41,210818,0
+MDGL.US,D,20180814,000000,226.34,239.47,224,236.88,275945,0
+MDGL.US,D,20180815,000000,233.59,241.68,232.429,233.78,349759,0
+MDGL.US,D,20180816,000000,234.6,241.29,231.41,238.25,289382,0
+MDGL.US,D,20180817,000000,238.25,239.99,232,237.82,109244,0
+MDGL.US,D,20180820,000000,237.24,239.7,232.63,234.2,158248,0
+MDGL.US,D,20180821,000000,234.96,247.52,234.76,245.4,237566,0
+MDGL.US,D,20180822,000000,242.52,254.81,242.52,253.29,151145,0
+MDGL.US,D,20180823,000000,254.26,255.675,248.28,249.21,188721,0
+MDGL.US,D,20180824,000000,249.95,251.925,239.28,243.44,169981,0
+MDGL.US,D,20180827,000000,244,249.6,239.005,244.85,171042,0
+MDGL.US,D,20180828,000000,245.2,246.17,236,242.8,117110,0
+MDGL.US,D,20180829,000000,243.03,245.78,238.85,240.65,221333,0
+MDGL.US,D,20180830,000000,240.54,241,235.981,238.49,126636,0
+MDGL.US,D,20180831,000000,238.28,240.84,236.89,239.21,79456,0
+MDGL.US,D,20180904,000000,243.9,246.84,228.355,229.99,140711,0
+MDGL.US,D,20180905,000000,230,236.31,227.17,231.07,266212,0
+MDGL.US,D,20180906,000000,231.8,232.176,219.29,220.03,171340,0
+MDGL.US,D,20180907,000000,218.83,226.98,218.83,223,131558,0
+MDGL.US,D,20180910,000000,224.04,233.29,219.735,231.92,190575,0
+MDGL.US,D,20180911,000000,230.42,235.14,230.42,232.91,158361,0
+MDGL.US,D,20180912,000000,232.28,237.2,230,235.67,143869,0
+MDGL.US,D,20180913,000000,236.38,240.19,233.09,237.28,159404,0
+MDGL.US,D,20180914,000000,238,240.234,225.38,226.17,165060,0
+MDGL.US,D,20180917,000000,226.29,232.03,222.871,228.43,160482,0
+MDGL.US,D,20180918,000000,203.2,217,193.57,207.3,990033,0
+MDGL.US,D,20180919,000000,214,224.49,208.53,215.76,367423,0
+MDGL.US,D,20180920,000000,215.39,219.14,209.005,216.7,305412,0
+MDGL.US,D,20180921,000000,216.22,218.96,207.86,211.38,475653,0
+MDGL.US,D,20180924,000000,211.46,227.95,211.1,227.14,213264,0
+MDGL.US,D,20180925,000000,222.79,232.4,220.03,222.23,224651,0
+MDGL.US,D,20180926,000000,223.86,225.554,214,215,156601,0
+MDGL.US,D,20180927,000000,214.35,216.4,211.62,212.28,107221,0
+MDGL.US,D,20180928,000000,213.28,216.15,210.205,214.13,85525,0
+MDGL.US,D,20181001,000000,215.38,217.96,210.12,212.26,96795,0
+MDGL.US,D,20181002,000000,212.55,212.77,206.255,210.08,124865,0
+MDGL.US,D,20181003,000000,211.34,222.29,208,215.54,193389,0
+MDGL.US,D,20181004,000000,214.54,215.32,203.715,206.65,125267,0
+MDGL.US,D,20181005,000000,207.99,209.08,196.9,204.09,97750,0
+MDGL.US,D,20181008,000000,202.96,206.972,196.465,199.03,182838,0
+MDGL.US,D,20181009,000000,196.6,202.78,192.73,194.85,129994,0
+MDGL.US,D,20181010,000000,194.3,195.077,182.01,189.56,381641,0
+MDGL.US,D,20181011,000000,188.31,196.85,186,187.66,245506,0
+MDGL.US,D,20181012,000000,192.08,197.07,186.62,191.64,101929,0
+MDGL.US,D,20181015,000000,191.21,191.21,184.055,189.18,142070,0
+MDGL.US,D,20181016,000000,191.71,205.48,190.39,204.8,144855,0
+MDGL.US,D,20181017,000000,203.44,207.43,190.58,206.63,329318,0
+MDGL.US,D,20181018,000000,205.95,205.98,190.11,198.97,289597,0
+MDGL.US,D,20181019,000000,199.04,200.5,191.01,192.48,149649,0
+MDGL.US,D,20181022,000000,193.09,200.71,186.5,197.7,169672,0
+MDGL.US,D,20181023,000000,193.87,205.64,187.02,200.19,207825,0
+MDGL.US,D,20181024,000000,200.42,201.83,170.02,170.03,343129,0
+MDGL.US,D,20181025,000000,175.98,189.96,172.69,188.29,254064,0
+MDGL.US,D,20181026,000000,184.39,192.13,178.91,189.17,177417,0
+MDGL.US,D,20181029,000000,193.38,194.5,178.505,182.01,289477,0
+MDGL.US,D,20181030,000000,181.02,187.38,178.03,185.69,185606,0
+MDGL.US,D,20181031,000000,189.08,194.98,185.24,190.86,226557,0
+MDGL.US,D,20181101,000000,192.4,201.99,190.97,201.33,155533,0
+MDGL.US,D,20181102,000000,202.53,207.84,198.35,205,151539,0
+MDGL.US,D,20181105,000000,206.18,206.18,196.78,200.02,109809,0
+MDGL.US,D,20181106,000000,198.29,212.79,191.46,208.38,355890,0
+MDGL.US,D,20181107,000000,210.32,214.525,203.9,210.34,227109,0
+MDGL.US,D,20181108,000000,208.53,219.61,188.77,191.59,252235,0
+MDGL.US,D,20181109,000000,191.59,193.81,180.85,184.49,158758,0
+MDGL.US,D,20181112,000000,182.57,201.955,172,186.51,382281,0
+MDGL.US,D,20181113,000000,189.09,190,145.43,146.23,622119,0
+MDGL.US,D,20181114,000000,150.77,153.6,121.99,143.72,1144914,0
+MDGL.US,D,20181115,000000,141.01,149.66,127.99,132.71,480985,0
+MDGL.US,D,20181116,000000,137.5,144.89,120.12,129.94,923024,0
+MDGL.US,D,20181119,000000,120.48,135.51,120.48,120.5,763558,0
+MDGL.US,D,20181120,000000,120.39,122.885,112.74,114,625662,0
+MDGL.US,D,20181121,000000,115.13,121.485,111.11,117.99,381625,0
+MDGL.US,D,20181123,000000,115.64,119.4,111.28,113.38,155997,0
+MDGL.US,D,20181126,000000,118.25,122.28,114.065,121.92,256711,0
+MDGL.US,D,20181127,000000,119.79,121.378,110.29,111.36,349983,0
+MDGL.US,D,20181128,000000,112.93,116.21,107.46,114.9,320301,0
+MDGL.US,D,20181129,000000,113.02,116,110.062,113.89,200999,0
+MDGL.US,D,20181130,000000,114.11,116.185,111.27,115.65,135995,0
+MDGL.US,D,20181203,000000,117.31,121,116,120.66,238276,0
+MDGL.US,D,20181204,000000,121.03,122.855,115.12,115.16,325153,0
+MDGL.US,D,20181206,000000,112.86,123.25,111.75,120.66,486068,0
+MDGL.US,D,20181207,000000,120.21,121.6,109,113.04,314131,0
+MDGL.US,D,20181210,000000,113.09,114.72,107.54,112.89,248685,0
+MDGL.US,D,20181211,000000,113.43,117.88,111.44,114.63,140807,0
+MDGL.US,D,20181212,000000,110.62,116.43,110.62,112.91,169139,0
+MDGL.US,D,20181213,000000,113,113,107,108.32,184206,0
+MDGL.US,D,20181214,000000,106.23,113.12,106.23,110.24,242019,0
+MDGL.US,D,20181217,000000,108.38,115.89,106.76,109.54,523594,0
+MDGL.US,D,20181218,000000,110.66,110.71,101.4,105.13,540453,0
+MDGL.US,D,20181219,000000,104.72,111.78,100.09,103.44,419159,0
+MDGL.US,D,20181220,000000,102.37,105.62,92.18,96.47,548772,0
+MDGL.US,D,20181221,000000,97.01,98.96,92.58,95.49,740303,0
+MDGL.US,D,20181224,000000,95.49,97.3,91.5601,94.77,147030,0
+MDGL.US,D,20181226,000000,96.18,104.58,95.9,104.57,225657,0
+MDGL.US,D,20181227,000000,101.91,105.43,96.51,103.74,241330,0
+MDGL.US,D,20181228,000000,104.08,108.22,100.071,104.44,212636,0
+MDGL.US,D,20181231,000000,106,113.09,105.07,112.72,306992,0
+MDGL.US,D,20190102,000000,110.93,112.55,106.2,111.19,290786,0
+MDGL.US,D,20190103,000000,110.49,110.49,102.43,103.48,275129,0
+MDGL.US,D,20190104,000000,106.31,113.58,104.52,112.04,281006,0
+MDGL.US,D,20190107,000000,113.16,119.63,111.45,118.51,336571,0
+MDGL.US,D,20190108,000000,120.58,121.3,111.01,118.08,198004,0
+MDGL.US,D,20190109,000000,118.67,120.24,113.94,114.23,217039,0
+MDGL.US,D,20190110,000000,113.16,117.83,111.09,114.69,182719,0
+MDGL.US,D,20190111,000000,114,116.263,112,115,118418,0
+MDGL.US,D,20190114,000000,114,118.19,114,114.55,202604,0
+MDGL.US,D,20190115,000000,115.05,116.335,112.04,115.05,152300,0
+MDGL.US,D,20190116,000000,114.85,119.511,112.41,112.94,168813,0
+MDGL.US,D,20190117,000000,112.32,118.96,111.59,118.04,184950,0
+MDGL.US,D,20190118,000000,118.51,120.935,115.085,120.05,196020,0
+MDGL.US,D,20190122,000000,113.72,119.72,111.8,113.72,158825,0
+MDGL.US,D,20190123,000000,113.41,115.37,105.9,108.96,185245,0
+MDGL.US,D,20190124,000000,108.8,111.4,107.43,109.3,91537,0
+MDGL.US,D,20190125,000000,110.07,112.865,107.76,111.07,153282,0
+MDGL.US,D,20190128,000000,109.4,111.76,107.11,109.28,190084,0
+MDGL.US,D,20190129,000000,108.65,113.67,108.305,110.77,153346,0
+MDGL.US,D,20190130,000000,112.15,113.23,108.95,113.12,117894,0
+MDGL.US,D,20190131,000000,113.32,117.96,112.23,115.76,134887,0
+MDGL.US,D,20190201,000000,116.42,117.29,112.395,114.67,623810,0
+MDGL.US,D,20190204,000000,114.65,115.12,111.58,114.82,137525,0
+MDGL.US,D,20190205,000000,115.37,117.92,111.79,114.27,120647,0
+MDGL.US,D,20190206,000000,114.11,121.81,113.28,120.38,174482,0
+MDGL.US,D,20190207,000000,118.91,119.28,112.63,114.58,220362,0
+MDGL.US,D,20190208,000000,113.34,116.98,113.34,116.36,140316,0
+MDGL.US,D,20190211,000000,116.88,118.695,114.025,116.14,162183,0
+MDGL.US,D,20190212,000000,119.41,122,117.1,120.1,280432,0
+MDGL.US,D,20190213,000000,120.77,120.99,116.04,118.14,239858,0
+MDGL.US,D,20190214,000000,117.63,137.155,117.63,133.98,378888,0
+MDGL.US,D,20190215,000000,134.56,135.46,126.5,135.27,363546,0
+MDGL.US,D,20190219,000000,137.3,139.86,124.01,134.25,447815,0
+MDGL.US,D,20190220,000000,134.31,135.23,118.26,122.99,357571,0
+MDGL.US,D,20190221,000000,123.24,128.98,121.61,125.57,244478,0
+MDGL.US,D,20190222,000000,128.08,128.08,121.2,126.61,171528,0
+MDGL.US,D,20190225,000000,129.22,137.74,128.23,136.3,269094,0
+MDGL.US,D,20190226,000000,136,137.61,133.8,134.49,296692,0
+MDGL.US,D,20190227,000000,133.91,138.78,131,133.81,199563,0
+MDGL.US,D,20190228,000000,132.74,134.083,127.43,131.28,210104,0
+MDGL.US,D,20190301,000000,131.25,140.67,129.5,140.59,294488,0
+MDGL.US,D,20190304,000000,141.29,142.16,133.31,138.68,260104,0
+MDGL.US,D,20190305,000000,138.02,148.18,136.73,140.81,358866,0
+MDGL.US,D,20190306,000000,142.96,142.96,133.56,136.99,282540,0
+MDGL.US,D,20190307,000000,136.97,138.57,127.28,127.96,310092,0
+MDGL.US,D,20190308,000000,126.32,127.49,123.01,125.57,225007,0
+MDGL.US,D,20190311,000000,127.37,132.8,126.325,131.58,226784,0
+MDGL.US,D,20190312,000000,131.85,136.23,129.023,133.39,166213,0
+MDGL.US,D,20190313,000000,134.02,138.74,132.6,137.79,259050,0
+MDGL.US,D,20190314,000000,137.92,139.03,134.742,135.32,191081,0
+MDGL.US,D,20190315,000000,135.86,138.78,134.74,138.41,313057,0
+MDGL.US,D,20190318,000000,138.48,144.28,137.478,143.66,237356,0
+MDGL.US,D,20190319,000000,144.12,145.32,142.43,143.84,131322,0
+MDGL.US,D,20190320,000000,143.74,144.255,137,140.09,169539,0
+MDGL.US,D,20190321,000000,138.18,143.735,138.08,143.52,227175,0
+MDGL.US,D,20190322,000000,142.37,142.575,134.28,134.28,235723,0
+MDGL.US,D,20190325,000000,134.29,138.54,129.664,130.72,200495,0
+MDGL.US,D,20190326,000000,132.35,136.715,131.59,135.62,164496,0
+MDGL.US,D,20190327,000000,135.61,137.45,128.46,128.54,191771,0
+MDGL.US,D,20190328,000000,128.79,130.74,124.48,126,238096,0
+MDGL.US,D,20190329,000000,126.86,128,122.5,125.26,352195,0
+MDGL.US,D,20190401,000000,127.03,134.87,125.21,130.56,277183,0
+MDGL.US,D,20190402,000000,130.85,133.26,128.67,131.83,197443,0
+MDGL.US,D,20190403,000000,133.4,134.74,129.483,132.48,197389,0
+MDGL.US,D,20190404,000000,132.38,135.82,130.58,134.72,216458,0
+MDGL.US,D,20190405,000000,135.47,137.68,131.87,132.76,232660,0
+MDGL.US,D,20190408,000000,131.25,135.13,128.51,133.57,157719,0
+MDGL.US,D,20190409,000000,133.21,135.98,131.597,133.45,121484,0
+MDGL.US,D,20190410,000000,134.52,145.16,134.04,142.5,247461,0
+MDGL.US,D,20190411,000000,143.02,144.5,127.47,127.95,284750,0
+MDGL.US,D,20190412,000000,129.46,131.083,122.06,126.83,303987,0
+MDGL.US,D,20190415,000000,126.89,128.92,116.135,117.73,246575,0
+MDGL.US,D,20190416,000000,118.67,123.3,115.1,117.48,154078,0
+MDGL.US,D,20190417,000000,118.33,118.77,103.44,106.25,446907,0
+MDGL.US,D,20190418,000000,106.17,108.96,101.03,105.56,344184,0
+MDGL.US,D,20190422,000000,105.13,107.7,102.775,104.77,162651,0
+MDGL.US,D,20190423,000000,104.56,112.19,103.02,109.32,201359,0
+MDGL.US,D,20190424,000000,109.37,110,104.64,106.19,157210,0
+MDGL.US,D,20190425,000000,106.12,109,103.55,106.82,112626,0
+MDGL.US,D,20190426,000000,106.76,111.11,106.1,110.54,95457,0
+MDGL.US,D,20190429,000000,110.54,111.5,108.09,108.33,94635,0
+MDGL.US,D,20190430,000000,109,109.5,103.395,106.08,181908,0
+MDGL.US,D,20190501,000000,106.07,107.24,102.505,103.12,201008,0
+MDGL.US,D,20190502,000000,102.85,106.29,101.14,105.67,118541,0
+MDGL.US,D,20190503,000000,106.7,107.5,103.75,107.08,132643,0
+MDGL.US,D,20190506,000000,103.89,109.83,103.21,108.73,149531,0
+MDGL.US,D,20190507,000000,107.52,109.07,102.28,103.41,147722,0
+MDGL.US,D,20190508,000000,102.89,110,101.96,104.09,169380,0
+MDGL.US,D,20190509,000000,103,105.5,100,103.61,130671,0
+MDGL.US,D,20190510,000000,102.81,104.31,100.7,103.61,121567,0
+MDGL.US,D,20190513,000000,100.42,102.17,98.8,99.88,166808,0
+MDGL.US,D,20190514,000000,100.52,105.95,100.15,103.39,148780,0
+MDGL.US,D,20190515,000000,101.86,106.84,101.5,106.68,133806,0
+MDGL.US,D,20190516,000000,107,108.56,105.51,106.61,156432,0
+MDGL.US,D,20190517,000000,105.32,107.45,101.75,103.11,149032,0
+MDGL.US,D,20190520,000000,102.03,102.88,99.75,99.78,140243,0
+MDGL.US,D,20190521,000000,101.09,102.16,97,101.96,256795,0
+MDGL.US,D,20190522,000000,101.4,102.99,98.47,98.64,102169,0
+MDGL.US,D,20190523,000000,97,99.645,95,98.8,105546,0
+MDGL.US,D,20190524,000000,99.24,102.62,97.51,98.36,125044,0
+MDGL.US,D,20190528,000000,98.91,100.535,95,95.25,131257,0
+MDGL.US,D,20190529,000000,94.48,96.07,92.9317,95.09,110345,0
+MDGL.US,D,20190530,000000,95.72,97.1,91.105,92.19,153631,0
+MDGL.US,D,20190531,000000,90.53,96.18,90,92.4,182780,0
+MDGL.US,D,20190603,000000,92.32,97.24,91.93,93.74,209550,0
+MDGL.US,D,20190604,000000,95.51,98.48,93.155,96.77,312899,0
+MDGL.US,D,20190605,000000,97.74,97.74,93.32,96.46,168381,0
+MDGL.US,D,20190606,000000,95.75,96.075,89.8299,91.13,233934,0
+MDGL.US,D,20190607,000000,92.02,96.68,90.08,95.14,232349,0
+MDGL.US,D,20190610,000000,98.25,100,96.38,96.72,168511,0
+MDGL.US,D,20190611,000000,98.58,102.817,98,98.67,316109,0
+MDGL.US,D,20190612,000000,98.27,100.26,96.85,99,237389,0
+MDGL.US,D,20190613,000000,99.51,103.84,98.71,103.54,170834,0
+MDGL.US,D,20190614,000000,103.23,103.23,96.5,97.53,202633,0
+MDGL.US,D,20190617,000000,98.39,101.59,97.065,100.68,178856,0
+MDGL.US,D,20190618,000000,101.91,103.5,100.12,103.07,127231,0
+MDGL.US,D,20190619,000000,102.84,105.37,101.11,105.09,98328,0
+MDGL.US,D,20190620,000000,106.91,108.81,104.17,105.56,132675,0
+MDGL.US,D,20190621,000000,104.85,106.395,100.71,104.86,206798,0
+MDGL.US,D,20190624,000000,104.82,104.82,98.5725,100.97,172290,0
+MDGL.US,D,20190625,000000,100.17,103.555,96.81,98.61,155646,0
+MDGL.US,D,20190626,000000,99.21,100.063,97.04,98.28,115951,0
+MDGL.US,D,20190627,000000,99.09,101.565,98.54,100.45,162632,0
+MDGL.US,D,20190628,000000,101.39,105.13,101.39,104.81,332273,0
+MDGL.US,D,20190701,000000,106.78,108.37,104.59,106.53,214817,0
+MDGL.US,D,20190702,000000,106.44,106.44,99.3874,103.17,179528,0
+MDGL.US,D,20190703,000000,103.4,104.91,102.81,104.9,69619,0
+MDGL.US,D,20190705,000000,104.3,105.74,101.13,101.64,143637,0
+MDGL.US,D,20190708,000000,101.45,103.01,99.54,100.28,102046,0
+MDGL.US,D,20190709,000000,100.42,103.17,99.78,103.16,103646,0
+MDGL.US,D,20190710,000000,104.21,104.82,98,101.3,133697,0
+MDGL.US,D,20190711,000000,101.35,101.68,98.66,100.75,144581,0
+MDGL.US,D,20190712,000000,101.2,104.21,100.05,101.04,105649,0
+MDGL.US,D,20190715,000000,101.62,102.544,99.5,100,100588,0
+MDGL.US,D,20190716,000000,100.12,102.27,98,98.05,100639,0
+MDGL.US,D,20190717,000000,98.05,98.24,93.725,94.92,161167,0
+MDGL.US,D,20190718,000000,94.58,95.24,92.67,95.24,134228,0
+MDGL.US,D,20190719,000000,94.84,95.03,91.3156,91.81,134588,0
+MDGL.US,D,20190722,000000,92.49,92.785,87.23,89.07,199200,0
+MDGL.US,D,20190723,000000,89.55,89.55,85.22,87.94,134230,0
+MDGL.US,D,20190724,000000,87.73,89.94,86.35,89.51,123564,0
+MDGL.US,D,20190725,000000,89.71,89.71,85.25,85.4,147385,0
+MDGL.US,D,20190726,000000,85.68,86.165,82.99,84.4,230858,0
+MDGL.US,D,20190729,000000,84.75,87.46,82.39,87.19,135272,0
+MDGL.US,D,20190730,000000,86.33,89.42,85.63,89.38,118975,0
+MDGL.US,D,20190731,000000,89.41,91.32,85.83,87.29,164508,0
+MDGL.US,D,20190801,000000,87.41,91.13,86.71,88.27,252125,0
+MDGL.US,D,20190802,000000,87.38,87.435,83.23,85.98,145761,0
+MDGL.US,D,20190805,000000,83.94,86.75,82.75,85.33,296845,0
+MDGL.US,D,20190806,000000,86.4,88.78,83.38,88.68,174057,0
+MDGL.US,D,20190807,000000,85.56,90.82,85.06,88.68,193334,0
+MDGL.US,D,20190808,000000,90.08,91.25,87.71,90.46,143056,0
+MDGL.US,D,20190809,000000,90.36,90.49,87.092,89.66,122323,0
+MDGL.US,D,20190812,000000,86.55,92.82,86.31,90.47,185175,0
+MDGL.US,D,20190813,000000,89.47,94.03,89.16,93.31,184200,0
+MDGL.US,D,20190814,000000,91.84,93.3,90.01,90.14,188684,0
+MDGL.US,D,20190815,000000,90.85,93.5922,89.27,89.96,273505,0
+MDGL.US,D,20190816,000000,90.88,92.8,90.06,92.47,117293,0
+MDGL.US,D,20190819,000000,93.66,94.06,91.45,92.54,181886,0
+MDGL.US,D,20190820,000000,92.02,94.245,91.01,92.3,162988,0
+MDGL.US,D,20190821,000000,93.5,93.88,90.155,93.7,170805,0
+MDGL.US,D,20190822,000000,94.43,94.43,88.92,91.1,142557,0
+MDGL.US,D,20190823,000000,90.93,92.91,88.01,88.54,185011,0
+MDGL.US,D,20190826,000000,89.8,90.73,87.36,90.38,173705,0
+MDGL.US,D,20190827,000000,91.2,94.96,90.66,93.13,243537,0
+MDGL.US,D,20190828,000000,93.07,95.95,92.03,93.84,207692,0
+MDGL.US,D,20190829,000000,95.02,97.83,93.3842,95.94,178846,0
+MDGL.US,D,20190830,000000,95.34,95.525,90.08,92.7,227677,0
+MDGL.US,D,20190903,000000,92.5,93.92,89.44,90.69,341807,0
+MDGL.US,D,20190904,000000,92.02,93.924,90.95,92.75,376931,0
+MDGL.US,D,20190905,000000,94.13,101.101,94.11,99.69,226703,0
+MDGL.US,D,20190906,000000,99.79,100.75,96.59,97.38,259547,0
+MDGL.US,D,20190909,000000,97.85,101.96,96.39,97.93,206772,0
+MDGL.US,D,20190910,000000,97.48,103.93,97.14,103.55,321786,0
+MDGL.US,D,20190911,000000,103.92,105,101.76,102.66,308122,0
+MDGL.US,D,20190912,000000,102.53,102.84,98.24,100.82,241777,0
+MDGL.US,D,20190913,000000,101.02,102.628,94.29,94.71,265532,0
+MDGL.US,D,20190916,000000,94,99.895,91.75,99.6,275974,0
+MDGL.US,D,20190917,000000,99.15,99.86,94.67,96.54,240432,0
+MDGL.US,D,20190918,000000,96.87,101.22,96.18,98.26,382759,0
+MDGL.US,D,20190919,000000,98.93,102,96.4,99.16,147330,0
+MDGL.US,D,20190920,000000,98.84,101.23,90.92,94.98,539619,0
+MDGL.US,D,20190923,000000,94.03,97.39,93.25,95.96,251870,0
+MDGL.US,D,20190924,000000,96.54,97.27,91.195,91.75,187336,0
+MDGL.US,D,20190925,000000,91.78,93.2723,90.05,90.69,116424,0
+MDGL.US,D,20190926,000000,90.66,91.96,85.59,85.7,211280,0
+MDGL.US,D,20190927,000000,85.96,90,84.64,85.13,170772,0
+MDGL.US,D,20190930,000000,85.25,87.27,84.04,86.22,148610,0
+MDGL.US,D,20191001,000000,86.84,91.46,86.79,87.58,153191,0
+MDGL.US,D,20191002,000000,87.25,90.645,85.71,87.11,178538,0
+MDGL.US,D,20191003,000000,86.88,88.33,82.31,85.97,193960,0
+MDGL.US,D,20191004,000000,86.215,88.87,84.13,88.46,180798,0
+MDGL.US,D,20191007,000000,88.57,91.35,88.2,88.82,106945,0
+MDGL.US,D,20191008,000000,87.65,88.485,86,86.34,112068,0
+MDGL.US,D,20191009,000000,87.24,87.74,85.01,85.57,99526,0
+MDGL.US,D,20191010,000000,86.29,87.48,84.68,85.58,106306,0
+MDGL.US,D,20191011,000000,86.7,89.66,86.65,87.13,126598,0
+MDGL.US,D,20191014,000000,86.97,87.715,84.25,84.28,91795,0
+MDGL.US,D,20191015,000000,84.5,88.83,84.4,87.13,133189,0
+MDGL.US,D,20191016,000000,86.91,88.13,86.23,86.75,128024,0
+MDGL.US,D,20191017,000000,87.45,90.56,86.195,87.93,118641,0
+MDGL.US,D,20191018,000000,87.45,89.08,85.605,86.42,132231,0
+MDGL.US,D,20191021,000000,87.53,88.3292,85.3234,87.88,105083,0
+MDGL.US,D,20191022,000000,89.04,89.5903,87.42,88.27,94498,0
+MDGL.US,D,20191023,000000,88.03,89.91,86.63,88.33,74015,0
+MDGL.US,D,20191024,000000,88.77,90.31,87.6204,88.78,82057,0
+MDGL.US,D,20191025,000000,88.37,91.83,88.37,91.73,99193,0
+MDGL.US,D,20191028,000000,91.71,99.99,91.71,99.18,153068,0
+MDGL.US,D,20191029,000000,98.93,100.2,94.51,95.5,113765,0
+MDGL.US,D,20191030,000000,95.86,97.08,94.44,95.54,63397,0
+MDGL.US,D,20191031,000000,95.61,95.75,91.88,92.43,90650,0
+MDGL.US,D,20191101,000000,93.24,97.64,93.24,97.6,184037,0
+MDGL.US,D,20191104,000000,98.49,99,96.25,97.84,102639,0
+MDGL.US,D,20191105,000000,98.14,99.15,95.69,95.97,97320,0
+MDGL.US,D,20191106,000000,96.05,96.871,90.825,91.57,221649,0
+MDGL.US,D,20191107,000000,92.83,96.17,91.54,96.04,133651,0
+MDGL.US,D,20191108,000000,95.7,103.96,95.31,103.08,196953,0
+MDGL.US,D,20191111,000000,102.71,107.43,101.537,103.57,145337,0
+MDGL.US,D,20191112,000000,103.9,109.035,103.01,107.12,142332,0
+MDGL.US,D,20191113,000000,106.57,107.139,102.58,103.81,97737,0
+MDGL.US,D,20191114,000000,102.88,103.34,98.17,98.75,120437,0
+MDGL.US,D,20191115,000000,99.55,100.83,98.315,99.5,204278,0
+MDGL.US,D,20191118,000000,99.31,101.45,98.26,100.83,95059,0
+MDGL.US,D,20191119,000000,101.33,104.78,100.51,102.15,93549,0
+MDGL.US,D,20191120,000000,101.27,102.85,96.86,98.77,110196,0
+MDGL.US,D,20191121,000000,98.69,103.11,97.67,102.99,80146,0
+MDGL.US,D,20191122,000000,103.5,105.77,102.07,104.07,97525,0
+MDGL.US,D,20191125,000000,105.34,109,104.784,106.53,127816,0
+MDGL.US,D,20191126,000000,107,107.9,105.352,107.89,83489,0
+MDGL.US,D,20191127,000000,108.48,112.476,108.45,110.41,107615,0
+MDGL.US,D,20191129,000000,110.21,112.2,109.67,110.69,39735,0
+MDGL.US,D,20191202,000000,112.52,116.865,108.95,114.66,228505,0
+MDGL.US,D,20191203,000000,113.7,115.58,112.13,113.77,133978,0
+MDGL.US,D,20191204,000000,114.76,117.43,113.32,116.25,198318,0
+MDGL.US,D,20191205,000000,116.27,118.06,113.78,114.2,187866,0
+MDGL.US,D,20191206,000000,114.44,117.94,113.97,117.2,78091,0
+MDGL.US,D,20191209,000000,117.1,121.205,117.085,117.21,165305,0
+MDGL.US,D,20191210,000000,117.03,119.24,116.71,118.5,110269,0
+MDGL.US,D,20191211,000000,104.63,104.63,98.33,99.08,1599456,0
+MDGL.US,D,20191212,000000,99.28,101.25,96.75,100.94,525506,0
+MDGL.US,D,20191213,000000,100.99,103.28,97.14,97.45,244107,0
+MDGL.US,D,20191216,000000,97.45,98.7593,94.12,95.98,303685,0
+MDGL.US,D,20191217,000000,96.92,96.92,92.2915,93.99,254217,0
+MDGL.US,D,20191218,000000,94.49,94.49,89.96,90.62,279210,0
+MDGL.US,D,20191219,000000,90.67,91.65,88.08,88.79,207859,0
+MDGL.US,D,20191220,000000,89.26,91.45,88.58,89.53,300956,0
+MDGL.US,D,20191223,000000,90.35,92.91,89.53,92.76,180334,0
+MDGL.US,D,20191224,000000,93.12,94.3,92.225,94.27,75769,0
+MDGL.US,D,20191226,000000,94.57,96.2,94.53,95.08,134666,0
+MDGL.US,D,20191227,000000,95.76,96,91.752,93.23,207010,0
+MDGL.US,D,20191230,000000,92.69,92.69,89.19,90.1,151373,0
+MDGL.US,D,20191231,000000,89.89,91.36,89.57,91.11,168440,0
+MDGL.US,D,20200102,000000,91.64,92.4939,89.22,90.68,199688,0
+MDGL.US,D,20200103,000000,89.89,89.89,86.785,86.98,168468,0
+MDGL.US,D,20200106,000000,86.63,87.35,84.2,87.03,176415,0
+MDGL.US,D,20200107,000000,87.03,87.35,85,85.66,129365,0
+MDGL.US,D,20200108,000000,85.42,87.7,84.89,86.65,121678,0
+MDGL.US,D,20200109,000000,92.94,92.94,88.3,90.5,274875,0
+MDGL.US,D,20200110,000000,89.97,92.25,87.68,87.99,149890,0
+MDGL.US,D,20200113,000000,88.16,88.67,85.4101,87.02,197998,0
+MDGL.US,D,20200114,000000,87.02,88.7798,86.12,87.9,107968,0
+MDGL.US,D,20200115,000000,88,89.47,86.47,86.87,119375,0
+MDGL.US,D,20200116,000000,87.37,87.86,85.085,85.72,266534,0
+MDGL.US,D,20200117,000000,86.28,86.44,84.64,85.38,224217,0
+MDGL.US,D,20200121,000000,85.43,86.1101,83.54,83.91,199830,0
+MDGL.US,D,20200122,000000,84.39,85.02,83.03,83.05,151757,0
+MDGL.US,D,20200123,000000,82.95,82.97,80.95,81.68,260324,0
+MDGL.US,D,20200124,000000,82.02,83,76.9,76.98,268404,0
+MDGL.US,D,20200127,000000,75.27,79.64,74.05,78.61,266268,0
+MDGL.US,D,20200128,000000,79.27,81.8078,79.01,81.38,98136,0
+MDGL.US,D,20200129,000000,81.36,82.81,80.88,81.75,96005,0
+MDGL.US,D,20200130,000000,85.3,87.3301,81.59,82.15,270415,0
+MDGL.US,D,20200131,000000,82,85.23,82,83.02,193365,0
+MDGL.US,D,20200203,000000,83.58,85.395,82.7,85.37,138236,0
+MDGL.US,D,20200204,000000,87.03,88.245,85.451,87.41,147511,0
+MDGL.US,D,20200205,000000,88.5,89.8999,87.5902,88.53,136037,0
+MDGL.US,D,20200206,000000,89.16,89.16,86.44,88.16,106413,0
+MDGL.US,D,20200207,000000,87.76,88.49,86.58,86.61,73818,0
+MDGL.US,D,20200210,000000,86.65,90.93,86.44,90.91,126825,0
+MDGL.US,D,20200211,000000,91.24,92.09,89.505,90.56,85141,0
+MDGL.US,D,20200212,000000,91.37,92.8,90.4,91.75,94651,0
+MDGL.US,D,20200213,000000,91.33,92.23,89.69,89.77,83194,0
+MDGL.US,D,20200214,000000,89.85,91.3,88.805,90.23,71333,0
+MDGL.US,D,20200218,000000,90.23,91.54,90.23,91.52,60530,0
+MDGL.US,D,20200219,000000,91.96,94.74,91.76,93.49,83515,0
+MDGL.US,D,20200220,000000,93.2,94.05,89.93,92.13,89708,0
+MDGL.US,D,20200221,000000,92.12,94,90.97,92.96,105528,0
+MDGL.US,D,20200224,000000,89.85,91.1183,87.27,88.73,180340,0
+MDGL.US,D,20200225,000000,89.56,90.55,84.27,85.57,142985,0
+MDGL.US,D,20200226,000000,84,87.44,80.18,84.52,172949,0
+MDGL.US,D,20200227,000000,81.74,86.75,79.132,83.45,224419,0
+MDGL.US,D,20200228,000000,80.95,86.54,80.17,86.17,204927,0
+MDGL.US,D,20200302,000000,86.18,87.81,82.63,87.79,173349,0
+MDGL.US,D,20200303,000000,87.8,90.82,85.3,87.33,145059,0
+MDGL.US,D,20200304,000000,89,92.02,88.75,91.79,161332,0
+MDGL.US,D,20200305,000000,90.16,92.83,89.47,91.12,129952,0
+MDGL.US,D,20200306,000000,88.4,90.78,85,85.86,208833,0
+MDGL.US,D,20200309,000000,81.54,83.335,79.09,80.95,235408,0
+MDGL.US,D,20200310,000000,83.73,85.975,79.04,85.81,181695,0
+MDGL.US,D,20200311,000000,83.49,85.48,79.69,81.06,147888,0
+MDGL.US,D,20200312,000000,75.94,80.5,69.5,79.13,322901,0
+MDGL.US,D,20200313,000000,82.84,82.84,71.02,82.18,233321,0
+MDGL.US,D,20200316,000000,74.83,77.615,70,71.75,295209,0
+MDGL.US,D,20200317,000000,73.07,74.9,68.4827,71.18,329169,0
+MDGL.US,D,20200318,000000,68.42,73.57,60.86,69.89,278446,0
+MDGL.US,D,20200319,000000,68.8,75,68.8,71.33,183980,0
+MDGL.US,D,20200320,000000,74.1,74.47,68.34,69.85,345800,0
+MDGL.US,D,20200323,000000,69.18,73.025,66.21,69.45,122607,0
+MDGL.US,D,20200324,000000,72.23,73.96,70.705,73.04,184660,0
+MDGL.US,D,20200325,000000,72.38,74.5142,69.65,69.98,262076,0
+MDGL.US,D,20200326,000000,70.32,74.37,70.18,71.65,241517,0
+MDGL.US,D,20200327,000000,69.78,73.6,68.48,68.73,257753,0
+MDGL.US,D,20200330,000000,69.02,71.23,67.84,70.11,149517,0
+MDGL.US,D,20200331,000000,69.08,69.25,62.8,66.76,401737,0
+MDGL.US,D,20200401,000000,64.17,66.53,60.25,60.26,212409,0
+MDGL.US,D,20200402,000000,60.38,61,56.82,60.59,294922,0
+MDGL.US,D,20200403,000000,60.26,60.91,57.23,60.13,201399,0
+MDGL.US,D,20200406,000000,61.39,65.99,61.39,65.79,222271,0
+MDGL.US,D,20200407,000000,67.5,68.65,62.76,62.82,219352,0
+MDGL.US,D,20200408,000000,63.77,66.64,63.25,66.2,257612,0
+MDGL.US,D,20200409,000000,68.79,70.15,65.62,67.19,282184,0
+MDGL.US,D,20200413,000000,67.25,67.67,64.85,67.09,180420,0
+MDGL.US,D,20200414,000000,77,78.65,71.474,73.8,470064,0
+MDGL.US,D,20200415,000000,72.03,75.68,71.02,73.78,205270,0
+MDGL.US,D,20200416,000000,74.64,77.17,74.2,77.02,208539,0
+MDGL.US,D,20200417,000000,79.15,83,78.92,81.95,229686,0
+MDGL.US,D,20200420,000000,82.6,91.795,82.2163,87.89,314334,0
+MDGL.US,D,20200421,000000,86.56,90.99,82.47,83.38,273319,0
+MDGL.US,D,20200422,000000,84.1,86.44,82.83,82.99,294124,0
+MDGL.US,D,20200423,000000,83.36,86.43,83.36,85.4,322915,0
+MDGL.US,D,20200424,000000,86.19,90.575,84.49,90.45,165022,0
+MDGL.US,D,20200427,000000,92.59,94.69,90.01,93.3,204140,0
+MDGL.US,D,20200428,000000,94.7,94.7,86.78,86.9,151027,0
+MDGL.US,D,20200429,000000,88.73,90.32,87.22,87.97,180525,0
+MDGL.US,D,20200430,000000,86.9,90.0498,83.64,83.68,224850,0
+MDGL.US,D,20200501,000000,82.61,83.1241,79.01,82.48,162922,0
+MDGL.US,D,20200504,000000,82.3,87.51,80.98,87.5,119807,0
+MDGL.US,D,20200505,000000,91.56,92,86.46,88.31,199122,0
+MDGL.US,D,20200506,000000,92.27,93,86.2733,88.3,300410,0
+MDGL.US,D,20200507,000000,92.49,92.49,85.52,88.23,208975,0
+MDGL.US,D,20200508,000000,88.5,92.39,87.38,90.85,172879,0
+MDGL.US,D,20200511,000000,92.36,103.98,89.68,103.22,348544,0
+MDGL.US,D,20200512,000000,104.04,116.9999,104,110.43,553794,0
+MDGL.US,D,20200513,000000,110.86,116.62,109,113.82,258229,0
+MDGL.US,D,20200514,000000,111.23,112.27,102.795,110.44,261673,0
+MDGL.US,D,20200515,000000,110.47,119.26,110.455,118.4,275400,0
+MDGL.US,D,20200518,000000,121.21,124.29,119.691,121.5,300057,0
+MDGL.US,D,20200519,000000,122.38,123.81,119.67,119.91,230168,0
+MDGL.US,D,20200520,000000,120.62,124.13,116.8471,122.11,237313,0
+MDGL.US,D,20200521,000000,123.07,123.71,119.35,119.35,242889,0
+MDGL.US,D,20200522,000000,122.12,126.98,121.03,125.71,283445,0
+MDGL.US,D,20200526,000000,127.25,127.25,119.5,119.58,161594,0
+MDGL.US,D,20200527,000000,119.68,123.16,112.84,120,186649,0
+MDGL.US,D,20200528,000000,120,121.61,116.03,116.42,103540,0
+MDGL.US,D,20200529,000000,116.82,117.485,110.37,116.02,232307,0
+MDGL.US,D,20200601,000000,116.15,116.9286,111.02,113.38,154590,0
+MDGL.US,D,20200602,000000,112.79,114.48,110.7,113.99,72839,0
+MDGL.US,D,20200603,000000,113.58,114.14,110.32,110.32,108702,0
+MDGL.US,D,20200604,000000,109.38,113.13,108.5,110.58,129922,0
+MDGL.US,D,20200605,000000,110.26,113.69,110.26,112.65,135867,0
+MDGL.US,D,20200608,000000,112.57,116.77,111,115.65,93280,0
+MDGL.US,D,20200609,000000,115.41,118.2,114.06,114.31,89985,0
+MDGL.US,D,20200610,000000,114.92,117.35,114,115.68,94428,0
+MDGL.US,D,20200611,000000,113.83,113.87,104.12,104.37,234387,0
+MDGL.US,D,20200612,000000,107.32,109.89,103.02,106.76,129393,0
+MDGL.US,D,20200615,000000,105.21,109.87,103.4363,108.05,96329,0
+MDGL.US,D,20200616,000000,110.21,111.98,107.74,109.79,85799,0
+MDGL.US,D,20200617,000000,110.67,112.9,109.33,111.06,84174,0
+MDGL.US,D,20200618,000000,110.76,113.6,110.53,110.97,44996,0
+MDGL.US,D,20200619,000000,111.67,113.42,109.5407,110.16,267606,0
+MDGL.US,D,20200622,000000,110.35,112.56,107.28,111.77,119360,0
+MDGL.US,D,20200623,000000,112.39,115.02,111.8,112.08,115433,0
+MDGL.US,D,20200624,000000,111.92,112.58,106.74,107.27,93919,0
+MDGL.US,D,20200625,000000,107.32,111.36,106.035,110.71,107122,0
+MDGL.US,D,20200626,000000,109.93,110.846,107.57,108.45,108171,0
+MDGL.US,D,20200629,000000,104,104.58,97,102.74,388096,0
+MDGL.US,D,20200630,000000,104.28,113.8,103,113.25,293594,0
+MDGL.US,D,20200701,000000,113.8,118.72,110.55,112.25,252279,0
+MDGL.US,D,20200702,000000,113.14,113.19,109.62,111.58,143808,0
+MDGL.US,D,20200706,000000,112.31,113.95,108.945,109.37,201833,0
+MDGL.US,D,20200707,000000,109.14,112.92,108.45,108.47,99859,0
+MDGL.US,D,20200708,000000,109.06,110,106.68,110,82936,0
+MDGL.US,D,20200709,000000,110.43,110.43,106.75,107.88,62815,0
+MDGL.US,D,20200710,000000,107.67,107.67,102.75,103.91,90381,0
+MDGL.US,D,20200713,000000,105.18,106.31,99.12,99.78,168602,0
+MDGL.US,D,20200714,000000,99.72,103.43,99.02,103.41,113338,0
+MDGL.US,D,20200715,000000,104.76,107.27,102.55,103.93,129408,0
+MDGL.US,D,20200716,000000,103.16,104.26,102.445,103.5,68601,0
+MDGL.US,D,20200717,000000,104,108.98,104,107.1,119715,0
+MDGL.US,D,20200720,000000,106.53,111.53,105.7,109.65,97079,0
+MDGL.US,D,20200721,000000,111.71,111.71,108.85,108.86,65856,0
+MDGL.US,D,20200722,000000,108.47,110.4565,108.47,110.02,63793,0
+MDGL.US,D,20200723,000000,110.12,112.67,107.745,108.42,64116,0
+MDGL.US,D,20200724,000000,107.58,108.76,105.31,107.27,103743,0
+MDGL.US,D,20200727,000000,108.08,110.23,107.625,109.23,76836,0
+MDGL.US,D,20200728,000000,108.98,110.7529,107.5,107.91,65803,0
+MDGL.US,D,20200729,000000,108.44,108.44,103.03,103.3,88518,0
+MDGL.US,D,20200730,000000,102.63,107.8199,102.63,106.95,57229,0
+MDGL.US,D,20200731,000000,109.91,109.91,101.2612,102.61,133488,0
+MDGL.US,D,20200803,000000,103.81,106.31,102.12,105.63,89252,0
+MDGL.US,D,20200804,000000,105.61,106.27,103.4,105.62,59928,0
+MDGL.US,D,20200805,000000,106.22,108.02,105.4093,106.42,74565,0
+MDGL.US,D,20200806,000000,105.4,105.655,98.65,103.1,140339,0
+MDGL.US,D,20200807,000000,102.76,107.25,102.76,105.25,92402,0
+MDGL.US,D,20200810,000000,105.45,107.73,104.85,105.49,61897,0
+MDGL.US,D,20200811,000000,106.2,108.56,103.82,104.06,117172,0
+MDGL.US,D,20200812,000000,105.38,108.71,103.97,107.09,107121,0
+MDGL.US,D,20200813,000000,107.26,109.11,106.38,106.62,62361,0
+MDGL.US,D,20200814,000000,106.26,109,104.12,106.49,122211,0
+MDGL.US,D,20200817,000000,106.36,112.55,106.12,111.12,136132,0
+MDGL.US,D,20200818,000000,112.29,112.99,108.63,108.98,84125,0
+MDGL.US,D,20200819,000000,108.88,110.08,106.79,107.05,84725,0
+MDGL.US,D,20200820,000000,105.84,107.61,105.215,107.04,44968,0
+MDGL.US,D,20200821,000000,106.9,107.41,104.715,105.46,67154,0
+MDGL.US,D,20200824,000000,105.76,105.79,102,103.41,103599,0
+MDGL.US,D,20200825,000000,103.69,106.87,102.99,106.12,42823,0
+MDGL.US,D,20200826,000000,105.92,106.41,104.33,105.36,49732,0
+MDGL.US,D,20200827,000000,105.13,106.42,102.96,105.83,41755,0
+MDGL.US,D,20200828,000000,106.17,106.99,104.39,106.64,45677,0
+MDGL.US,D,20200831,000000,106.89,108.99,104.87,107.7,81227,0
+MDGL.US,D,20200901,000000,107.65,107.65,102.56,106.09,73481,0
+MDGL.US,D,20200902,000000,107.13,109.86,104.52,109.84,214075,0
+MDGL.US,D,20200903,000000,110,113.455,107.03,109,125642,0
+MDGL.US,D,20200904,000000,109.65,109.65,102.53,108.92,117904,0
+MDGL.US,D,20200908,000000,104.19,106.66,101.6,101.96,202205,0
+MDGL.US,D,20200909,000000,103.3,105.15,101.53,102.69,88225,0
+MDGL.US,D,20200910,000000,103.2,103.275,99.88,100.18,83570,0
+MDGL.US,D,20200911,000000,101.49,103.18,98.7075,102.5,201711,0
+MDGL.US,D,20200914,000000,103.69,107.88,103.2,107.06,321412,0
+MDGL.US,D,20200915,000000,107.6,109,105.62,106.92,217381,0
+MDGL.US,D,20200916,000000,107.63,109.53,104.49,108.51,244537,0
+MDGL.US,D,20200917,000000,107.1,119.92,106,118.2,421358,0
+MDGL.US,D,20200918,000000,119.9,123.74,117.6201,122.88,453406,0
+MDGL.US,D,20200921,000000,121.03,121.63,119.2979,121.07,117729,0
+MDGL.US,D,20200922,000000,122,124.54,120.56,124.21,146626,0
+MDGL.US,D,20200923,000000,125.06,125.06,115.675,117.4,344520,0
+MDGL.US,D,20200924,000000,115.91,118.11,114.58,117.9,212279,0
+MDGL.US,D,20200925,000000,118.44,121.5,117.65,118.19,75210,0
+MDGL.US,D,20200928,000000,118.88,122.16,117.67,121.6,159843,0
+MDGL.US,D,20200929,000000,121.55,121.94,118,119.22,142123,0
+MDGL.US,D,20200930,000000,118.94,120.18,113.76,118.73,135829,0
+MDGL.US,D,20201001,000000,119.72,120.05,116.78,118.19,104458,0
+MDGL.US,D,20201002,000000,116.33,119.9999,115.36,116.52,112089,0
+MDGL.US,D,20201005,000000,118.07,119.85,116.5674,118.99,134225,0
+MDGL.US,D,20201006,000000,119.82,122.79,116.86,121.28,220464,0
+MDGL.US,D,20201007,000000,121.89,127.63,121.89,125.89,121021,0
+MDGL.US,D,20201008,000000,127.28,132.73,127.275,128.7,107522,0
+MDGL.US,D,20201009,000000,128.72,130.72,126.94,129.58,116046,0
+MDGL.US,D,20201012,000000,130.19,131.14,127.69,130.98,96594,0
+MDGL.US,D,20201013,000000,130.45,134.82,129.2,133.7,141258,0
+MDGL.US,D,20201014,000000,133.7,136.125,126.93,127.21,160748,0
+MDGL.US,D,20201015,000000,125.75,126.67,122.41,123.49,157855,0
+MDGL.US,D,20201016,000000,123.89,127.54,123.89,125.23,93893,0
+MDGL.US,D,20201019,000000,126.44,129.2,124.7,127.68,127577,0
+MDGL.US,D,20201020,000000,128.81,129.99,124.71,126.32,104782,0
+MDGL.US,D,20201021,000000,127.65,128.11,125.89,127.09,112222,0
+MDGL.US,D,20201022,000000,128.52,133.5,127.09,131.38,95976,0
+MDGL.US,D,20201023,000000,132.42,132.98,129.41,130.99,65818,0
+MDGL.US,D,20201026,000000,130.45,132.84,126.78,128.96,59419,0
+MDGL.US,D,20201027,000000,129.4,133.87,128.3104,132.97,81882,0
+MDGL.US,D,20201028,000000,130.45,131.45,127.79,128.46,69509,0
+MDGL.US,D,20201029,000000,128.82,131.78,126.7,128.32,76482,0
+MDGL.US,D,20201030,000000,128.29,131.77,124.52,127.25,96877,0
+MDGL.US,D,20201102,000000,128.5,129.33,121.64,127.3,103799,0
+MDGL.US,D,20201103,000000,128.2,131.83,126.93,128,131657,0
+MDGL.US,D,20201104,000000,129.27,137.28,129.27,132.99,208505,0
+MDGL.US,D,20201105,000000,132.76,136.8131,126.71,126.89,178316,0
+MDGL.US,D,20201106,000000,127.56,129.99,123.66,123.89,124969,0
+MDGL.US,D,20201109,000000,127.05,129.02,124.08,127.52,102161,0
+MDGL.US,D,20201110,000000,128.79,134.54,126.72,130.01,213365,0
+MDGL.US,D,20201111,000000,131.28,131.28,123.9601,126.06,140503,0
+MDGL.US,D,20201112,000000,125.69,128.32,124.7,128.21,125866,0
+MDGL.US,D,20201113,000000,129.14,131.98,127.255,128.09,120657,0
+MDGL.US,D,20201116,000000,129.42,129.42,120.12,120.93,151142,0
+MDGL.US,D,20201117,000000,120.98,121.16,117.28,120.22,199704,0
+MDGL.US,D,20201118,000000,120.68,120.75,113.52,114.02,256600,0
+MDGL.US,D,20201119,000000,114.01,116.82,112.96,114.55,184848,0
+MDGL.US,D,20201120,000000,113.49,115.84,113.02,114.87,122567,0
+MDGL.US,D,20201123,000000,115.87,115.87,110.49,113.04,167441,0
+MDGL.US,D,20201124,000000,114.77,115.29,111.4,113.26,116027,0
+MDGL.US,D,20201125,000000,114.06,114.48,111.81,111.94,94915,0
+MDGL.US,D,20201127,000000,112.94,120.07,112,119.11,71461,0
+MDGL.US,D,20201130,000000,119.74,120.99,115.825,116.79,202638,0
+MDGL.US,D,20201201,000000,118.08,119.73,116.01,117.1,142462,0
+MDGL.US,D,20201202,000000,116.65,118.97,114.7231,117.14,103806,0
+MDGL.US,D,20201203,000000,116.73,119.18,113.99,118.33,80599,0
+MDGL.US,D,20201204,000000,117.51,121.03,115.5001,118.47,114803,0
+MDGL.US,D,20201207,000000,120.9,123.4,119.73,120.83,93929,0
+MDGL.US,D,20201208,000000,121.2,123.7,119.78,122.6,126106,0
+MDGL.US,D,20201209,000000,116.4,120.86,116.4,119.09,105081,0
+MDGL.US,D,20201210,000000,120.24,123.47,118.1111,120.44,162727,0
+MDGL.US,D,20201211,000000,120.6,122.84,118.84,119.43,71467,0
+MDGL.US,D,20201214,000000,120.94,126.82,117.09,120.73,234321,0
+MDGL.US,D,20201215,000000,121.34,124.34,120.225,122.86,117004,0
+MDGL.US,D,20201216,000000,122.44,126,120.54,121.92,231321,0
+MDGL.US,D,20201217,000000,121.73,123.46,119.81,120.38,121553,0
+MDGL.US,D,20201218,000000,124.35,125.2448,116.55,117.12,809668,0
+MDGL.US,D,20201221,000000,115.74,118.99,111.65,118.34,196221,0
+MDGL.US,D,20201222,000000,118.9,121.02,117.6,117.96,129166,0
+MDGL.US,D,20201223,000000,117.81,118.28,113.33,117.54,144516,0
+MDGL.US,D,20201224,000000,120.12,120.98,118.3,120.12,51802,0
+MDGL.US,D,20201228,000000,121.7,121.93,113.04,113.27,175311,0
+MDGL.US,D,20201229,000000,113.54,114.6,109.1,110.06,142549,0
+MDGL.US,D,20201230,000000,110.6,112.3783,110.215,111.12,110726,0
+MDGL.US,D,20201231,000000,111.32,112,107.55,111.17,158862,0
+MDGL.US,D,20210104,000000,112.11,112.53,107.44,109.76,119809,0
+MDGL.US,D,20210105,000000,110,112.43,105.16,108.54,118727,0
+MDGL.US,D,20210106,000000,108.35,111.17,105.455,109.37,171682,0
+MDGL.US,D,20210107,000000,110.36,116.0899,109.365,115,128470,0
+MDGL.US,D,20210108,000000,115.19,117.4499,112.1401,115.59,139228,0
+MDGL.US,D,20210111,000000,116.08,117.09,113.405,115.52,127325,0
+MDGL.US,D,20210112,000000,116.12,117.15,110.245,111.91,146265,0
+MDGL.US,D,20210113,000000,112.14,114,109,112.19,76119,0
+MDGL.US,D,20210114,000000,112.92,117.11,112.51,114,134239,0
+MDGL.US,D,20210115,000000,112.72,115.93,108.605,109.04,147739,0
+MDGL.US,D,20210119,000000,110.06,110.61,107.64,109.71,158684,0
+MDGL.US,D,20210120,000000,109.27,110.595,107,109.71,187602,0
+MDGL.US,D,20210121,000000,110.1,111.3662,106.75,109.35,117523,0
+MDGL.US,D,20210122,000000,108.76,119.69,108.34,116.95,281647,0
+MDGL.US,D,20210125,000000,116.39,124.3,116.39,119.75,304274,0
+MDGL.US,D,20210126,000000,119.74,124.98,117.2,120.1,224308,0
+MDGL.US,D,20210127,000000,120.1,131.99,119.52,122.02,720017,0
+MDGL.US,D,20210128,000000,122.54,127.54,114.31,115.63,532283,0
+MDGL.US,D,20210129,000000,114.51,123.23,114.51,118.76,204552,0
+MDGL.US,D,20210201,000000,120,122.4794,113.9792,115.99,271204,0
+MDGL.US,D,20210202,000000,116.01,117.39,109.77,110.81,515110,0
+MDGL.US,D,20210203,000000,110,113.55,110,111.13,125167,0
+MDGL.US,D,20210204,000000,111.45,112.49,109.5,112.22,213461,0
+MDGL.US,D,20210205,000000,123.5,123.5,116.01,120.5,507791,0
+MDGL.US,D,20210208,000000,120.5,125.65,118.5313,124.52,281423,0
+MDGL.US,D,20210209,000000,124.52,125.81,123.07,125.2,304500,0
+MDGL.US,D,20210210,000000,125.2,128.04,121.95,122.67,158854,0
+MDGL.US,D,20210211,000000,122.73,123.39,118.29,120.82,357751,0
+MDGL.US,D,20210212,000000,120.36,124.83,118.3466,122.23,130010,0
+MDGL.US,D,20210216,000000,122.23,123.05,118.17,120.41,185940,0
+MDGL.US,D,20210217,000000,120.33,121.99,117.94,121.81,135838,0
+MDGL.US,D,20210218,000000,120.28,124.28,119.51,121.09,178603,0
+MDGL.US,D,20210219,000000,121.27,127.1981,120.62,121.88,91325,0
+MDGL.US,D,20210222,000000,120.65,122,117.9,119.49,117410,0
+MDGL.US,D,20210223,000000,119,122.91,116.97,120.19,144424,0
+MDGL.US,D,20210224,000000,120.25,125.26,118.73,122.8,146067,0
+MDGL.US,D,20210225,000000,122.8,127.64,119.74,123.06,172295,0
+MDGL.US,D,20210226,000000,123,125.14,119.5,121.19,104921,0
+MDGL.US,D,20210301,000000,121.56,122.7,117.38,117.545,180266,0
+MDGL.US,D,20210302,000000,117.67,117.68,114.09,114.35,181445,0
+MDGL.US,D,20210303,000000,114,115.39,112.04,112.12,105436,0
+MDGL.US,D,20210304,000000,110.79,113.26,108.2,112.08,210677,0
+MDGL.US,D,20210305,000000,112.08,116.53,108.01,116.28,241315,0
+MDGL.US,D,20210308,000000,114.54,118.455,113.22,115.32,134220,0
+MDGL.US,D,20210309,000000,116.72,121.48,115.45,117.86,166322,0
+MDGL.US,D,20210310,000000,118.53,120.81,115.065,115.88,59107,0
+MDGL.US,D,20210311,000000,116.16,119.69,115.73,119.6,94975,0
+MDGL.US,D,20210312,000000,118.4,119.99,116.55,117.84,113327,0
+MDGL.US,D,20210315,000000,117.65,118.6,116.27,116.76,104275,0
+MDGL.US,D,20210316,000000,116.04,118.99,114.15,116.56,112693,0
+MDGL.US,D,20210317,000000,115.67,118.3499,114.14,117.74,111333,0
+MDGL.US,D,20210318,000000,117.93,117.93,111.92,112.33,194923,0
+MDGL.US,D,20210319,000000,112.9,117.81,112.9,117.08,336137,0
+MDGL.US,D,20210322,000000,116.9,121.01,116.9,120.55,95684,0
+MDGL.US,D,20210323,000000,119.43,119.43,113.56,114.39,182722,0
+MDGL.US,D,20210324,000000,114.35,116.9448,111.83,113.38,174531,0
+MDGL.US,D,20210325,000000,113.6,119.67,113.555,118.6,97699,0
+MDGL.US,D,20210326,000000,119.49,119.49,114.45,116.33,64748,0
+MDGL.US,D,20210329,000000,115.49,117.6,114.8,115.24,66714,0
+MDGL.US,D,20210330,000000,115.23,118.13,113.4671,116.51,70755,0
+MDGL.US,D,20210331,000000,116.76,120.23,115.275,116.97,83551,0
+MDGL.US,D,20210401,000000,117.13,120.13,115.9125,118.58,503687,0
+MDGL.US,D,20210405,000000,119.84,121.31,117.79,119.82,59235,0
+MDGL.US,D,20210406,000000,119.27,121,117,117.24,109094,0
+MDGL.US,D,20210407,000000,116.44,118.41,114.68,114.91,81283,0
+MDGL.US,D,20210408,000000,115.89,118.935,115.28,116.59,116104,0
+MDGL.US,D,20210409,000000,117.17,117.37,114.68,117.02,144537,0
+MDGL.US,D,20210412,000000,117.23,118.36,114.5,117.02,93349,0
+MDGL.US,D,20210413,000000,117.38,119.17,114.62,115.57,91401,0
+MDGL.US,D,20210414,000000,115.14,122.31,115.14,120.94,116001,0
+MDGL.US,D,20210415,000000,121.96,127.6,119.6,126.65,174821,0
+MDGL.US,D,20210416,000000,126.38,128,121.94,124.77,132904,0
+MDGL.US,D,20210419,000000,123.81,125.21,120.08,121.19,93107,0
+MDGL.US,D,20210420,000000,121.03,127.8993,119.69,126.33,149446,0
+MDGL.US,D,20210421,000000,126.59,130.8,124.03,128.37,114882,0
+MDGL.US,D,20210422,000000,128.66,132.9089,125.6601,129.29,120372,0
+MDGL.US,D,20210423,000000,129.36,132.12,129.02,129.4,41826,0
+MDGL.US,D,20210426,000000,130.28,133.94,128.04,132.7,88585,0
+MDGL.US,D,20210427,000000,134.1,138.06,132.19,133.7,90420,0
+MDGL.US,D,20210428,000000,132.85,137.55,131.73,135.06,64379,0
+MDGL.US,D,20210429,000000,135.77,138.2878,132.37,137.59,103173,0
+MDGL.US,D,20210430,000000,136.73,142.6178,135.555,136.1,105661,0
+MDGL.US,D,20210503,000000,137.82,139.485,134.7,135.17,81253,0
+MDGL.US,D,20210504,000000,135.28,138.48,129.38,130.51,155568,0
+MDGL.US,D,20210505,000000,131.38,133.98,128.45,129.56,55105,0
+MDGL.US,D,20210506,000000,129.98,131.25,123.64,126.71,161978,0
+MDGL.US,D,20210507,000000,128.78,133.65,126.325,130.42,67654,0
+MDGL.US,D,20210510,000000,130.09,133.99,126.9158,131.87,95587,0
+MDGL.US,D,20210511,000000,128.53,133.24,126.66,132.6,75618,0
+MDGL.US,D,20210512,000000,132.24,136.99,131.44,132.71,112035,0
+MDGL.US,D,20210513,000000,133.48,136.4013,131.02,131.61,73964,0
+MDGL.US,D,20210514,000000,131.66,137.22,130.25,134.7,82075,0
+MDGL.US,D,20210517,000000,134.74,136.93,132.43,134,54104,0
+MDGL.US,D,20210518,000000,134.49,137.7831,133.47,133.48,129449,0
+MDGL.US,D,20210519,000000,132.36,133,127.58,128.23,108942,0
+MDGL.US,D,20210520,000000,129.86,132.58,128.09,129.77,130406,0
+MDGL.US,D,20210521,000000,129.03,132.61,127.69,129.77,137021,0
+MDGL.US,D,20210524,000000,130.65,131.92,123.63,125.68,131829,0
+MDGL.US,D,20210525,000000,125.2,126,118.5,119.51,252830,0
+MDGL.US,D,20210526,000000,119.38,119.38,110.44,114.2,411194,0
+MDGL.US,D,20210527,000000,113.61,116.2,111.875,112.01,152406,0
+MDGL.US,D,20210528,000000,111.86,114.59,110.26,112.3,157482,0
+MDGL.US,D,20210601,000000,111.58,111.58,105.88,106.1,229709,0
+MDGL.US,D,20210602,000000,106.48,109.31,104.63,105,193907,0
+MDGL.US,D,20210603,000000,104.93,106.375,102.78,102.78,117623,0
+MDGL.US,D,20210604,000000,102.53,103.1875,99.15,101.08,260801,0
+MDGL.US,D,20210607,000000,101.8,105.975,101.27,105.78,358537,0
+MDGL.US,D,20210608,000000,107,108.7131,104.41,105.67,219447,0
+MDGL.US,D,20210609,000000,106.42,109.1139,106.27,107.21,174997,0
+MDGL.US,D,20210610,000000,107.82,108.71,106.38,106.81,106293,0
+MDGL.US,D,20210611,000000,107.5,108.335,106.4,107.94,135952,0
+MDGL.US,D,20210614,000000,108.86,110.286,107.1,107.65,183553,0
+MDGL.US,D,20210615,000000,107.65,108.04,105.4,105.49,106025,0
+MDGL.US,D,20210616,000000,105.76,107.17,103.58,105.63,111024,0
+MDGL.US,D,20210617,000000,105.18,107.11,104.26,105.08,144649,0
+MDGL.US,D,20210618,000000,103.86,105.39,102.545,105.21,230238,0
+MDGL.US,D,20210621,000000,105.71,107.59,105.45,106.35,144470,0
+MDGL.US,D,20210622,000000,106.09,107.155,100.77,102.22,202828,0
+MDGL.US,D,20210623,000000,102.94,104.19,99.62,101.05,257401,0
+MDGL.US,D,20210624,000000,100.84,103.395,100.6775,101.15,250826,0
+MDGL.US,D,20210625,000000,101.79,102.83,100.21,100.81,528994,0
+MDGL.US,D,20210628,000000,101.32,102.21,99.69,100.39,172136,0
+MDGL.US,D,20210629,000000,100.84,100.84,96.99,97.2,176665,0
+MDGL.US,D,20210630,000000,96.89,99,95.21,97.41,175575,0
+MDGL.US,D,20210701,000000,97.82,100,96.705,99.37,203456,0
+MDGL.US,D,20210702,000000,99.55,100.09,97.9,99,143681,0
+MDGL.US,D,20210706,000000,99.06,99.06,96.43,97.09,126188,0
+MDGL.US,D,20210707,000000,96.81,98.92,95.06,97.62,239315,0
+MDGL.US,D,20210708,000000,96.25,101.95,95.8801,101.59,196383,0
+MDGL.US,D,20210709,000000,102,103.31,99.88,102.92,121663,0
+MDGL.US,D,20210712,000000,102.26,105.46,101.6401,105.02,136311,0
+MDGL.US,D,20210713,000000,104.1,105.72,100.88,100.95,139135,0
+MDGL.US,D,20210714,000000,101.81,101.81,96.04,96.09,136801,0
+MDGL.US,D,20210715,000000,95.44,95.68,93.43,94.58,121409,0
+MDGL.US,D,20210716,000000,95.42,96.3698,93.45,93.87,79808,0
+MDGL.US,D,20210719,000000,92.44,94.435,91.47,91.89,117493,0
+MDGL.US,D,20210720,000000,91.89,93.71,90.81,93.18,128749,0
+MDGL.US,D,20210721,000000,93.47,94.36,91.59,93.61,74129,0
+MDGL.US,D,20210722,000000,93.03,93.66,90.9,90.92,63627,0
+MDGL.US,D,20210723,000000,91,91.05,88.275,88.69,121438,0
+MDGL.US,D,20210726,000000,89.27,89.27,85.1926,85.42,122512,0
+MDGL.US,D,20210727,000000,85.03,86.935,83.71,85.57,136552,0
+MDGL.US,D,20210728,000000,86.02,88.8811,85.71,88.72,126511,0
+MDGL.US,D,20210729,000000,88.78,89.6935,86.24,86.45,78141,0
+MDGL.US,D,20210730,000000,86.12,87.7299,85.99,87.32,75225,0
+MDGL.US,D,20210802,000000,87.68,88.13,86.04,87.92,138961,0
+MDGL.US,D,20210803,000000,88.34,88.54,84.345,85.39,107707,0
+MDGL.US,D,20210804,000000,84.6,87.17,84.46,84.58,70629,0
+MDGL.US,D,20210805,000000,84.75,88.86,84.495,88.82,95919,0
+MDGL.US,D,20210806,000000,91.07,91.55,87.07,90.95,116155,0
+MDGL.US,D,20210809,000000,90.62,90.91,87.01,87.37,72967,0
+MDGL.US,D,20210810,000000,87.98,87.98,84.4,85.24,99964,0
+MDGL.US,D,20210811,000000,85.3,85.3,83.59,84.66,60280,0
+MDGL.US,D,20210812,000000,84.35,86.27,83.72,85.43,65401,0
+MDGL.US,D,20210813,000000,85.33,87.07,84.43,84.86,73998,0
+MDGL.US,D,20210816,000000,84.5,85.235,82.39,82.91,69287,0
+MDGL.US,D,20210817,000000,82.26,83.92,81.52,82.25,85106,0
+MDGL.US,D,20210818,000000,82.58,82.64,80.61,80.79,75168,0
+MDGL.US,D,20210819,000000,80.53,80.945,78.61,78.78,84042,0
+MDGL.US,D,20210820,000000,78.51,81.165,78.51,80.52,126326,0
+MDGL.US,D,20210823,000000,81.39,83.945,80.0001,83.88,111243,0
+MDGL.US,D,20210824,000000,84.06,84.06,82,82.25,80158,0
+MDGL.US,D,20210825,000000,81.95,82.86,81.08,82.46,55767,0
+MDGL.US,D,20210826,000000,82.46,83.45,81.57,81.68,71227,0
+MDGL.US,D,20210827,000000,81.99,84.91,81.78,83,116155,0
+MDGL.US,D,20210830,000000,83.61,85.78,82.95,83.07,77124,0
+MDGL.US,D,20210831,000000,83.2,84.735,82.72,82.75,142209,0
+MDGL.US,D,20210901,000000,82.75,84.89,82.75,83.66,94275,0
+MDGL.US,D,20210902,000000,83.99,84.94,83.51,83.94,93230,0
+MDGL.US,D,20210903,000000,83.59,83.59,80.09,80.76,89272,0
+MDGL.US,D,20210907,000000,80.57,81.75,78.93,79.69,100952,0
+MDGL.US,D,20210908,000000,79.88,80.57,78.05,78.35,110934,0
+MDGL.US,D,20210909,000000,78.23,82.41,78.06,80.11,91493,0
+MDGL.US,D,20210910,000000,80.24,80.63,78.76,80.12,114861,0
+MDGL.US,D,20210913,000000,80.24,81.75,79.89,79.99,129314,0
+MDGL.US,D,20210914,000000,80.12,80.92,78.9,79.18,79028,0
+MDGL.US,D,20210915,000000,79.48,80.39,78.52,79.38,92790,0
+MDGL.US,D,20210916,000000,79.42,80.5,77.73,80.15,62162,0
+MDGL.US,D,20210917,000000,80.9,82.3,80.18,81.74,328901,0
+MDGL.US,D,20210920,000000,80.16,81.03,77.6,78.42,124652,0
+MDGL.US,D,20210921,000000,78.51,79.951,77.88,78.44,61408,0
+MDGL.US,D,20210922,000000,78.82,79.83,78.1,78.65,47650,0
+MDGL.US,D,20210923,000000,78.8,85.07,78.39,84.96,110927,0
+MDGL.US,D,20210924,000000,84.88,89.48,84.0701,84.89,175188,0
+MDGL.US,D,20210927,000000,84.61,86.25,83.1614,84.7,137420,0
+MDGL.US,D,20210928,000000,84.49,84.49,81,81.63,91296,0
+MDGL.US,D,20210929,000000,82.29,82.776,79.66,80.03,90642,0
+MDGL.US,D,20210930,000000,80.51,81.88,79.79,79.79,53260,0
+MDGL.US,D,20211001,000000,80.08,82.01,78.9375,80.45,121412,0
+MDGL.US,D,20211004,000000,79.8,80.2295,78.15,78.83,91743,0
+MDGL.US,D,20211005,000000,79.15,80.1459,76.0301,78.62,138739,0
+MDGL.US,D,20211006,000000,77.85,79,77.17,78.35,85468,0
+MDGL.US,D,20211007,000000,80.99,81.94,80,80.88,156960,0
+MDGL.US,D,20211008,000000,80.67,81.6384,80.22,80.79,55049,0
+MDGL.US,D,20211011,000000,80.79,83.66,80.79,81.34,83659,0
+MDGL.US,D,20211012,000000,81.4,84.6,81.2,82.2,126693,0
+MDGL.US,D,20211013,000000,82.8,83.93,80.9,81.25,66103,0
+MDGL.US,D,20211014,000000,81.94,85.25,81.01,83.53,161559,0
+MDGL.US,D,20211015,000000,84.61,87.02,83.7826,86.17,97534,0
+MDGL.US,D,20211018,000000,85.96,85.96,82.895,83.24,96190,0
+MDGL.US,D,20211019,000000,83.22,84.5,80.37,80.57,103212,0
+MDGL.US,D,20211020,000000,82.29,82.29,78.87,79.35,99483,0
+MDGL.US,D,20211021,000000,79.05,80.47,77.17,77.41,99769,0
+MDGL.US,D,20211022,000000,77.76,78.49,75.361,78.31,81417,0
+MDGL.US,D,20211025,000000,78.41,79.97,77.65,78.62,68872,0
+MDGL.US,D,20211026,000000,79.08,79.1,76.85,77.04,71524,0
+MDGL.US,D,20211027,000000,76.95,77.31,74.175,74.23,86079,0
+MDGL.US,D,20211028,000000,75.07,79,74.7993,78.99,96250,0
+MDGL.US,D,20211029,000000,78.93,80.575,77.46,77.75,61537,0
+MDGL.US,D,20211101,000000,78.08,82,76.978,81.95,83151,0
+MDGL.US,D,20211102,000000,81.57,85.1,79.04,85,101609,0
+MDGL.US,D,20211103,000000,85.1,94.8,83.8,93.54,327841,0
+MDGL.US,D,20211104,000000,94.49,98.71,94.37,95.09,229064,0
+MDGL.US,D,20211105,000000,96.87,102.4199,91.94,93.04,191470,0
+MDGL.US,D,20211108,000000,94.26,97.15,91.38,91.82,99513,0
+MDGL.US,D,20211109,000000,91.51,93.01,89.51,92.03,79715,0
+MDGL.US,D,20211110,000000,91.46,93.01,88.73,90.26,95214,0
+MDGL.US,D,20211111,000000,90.37,91.91,89.3001,91.9,56507,0
+MDGL.US,D,20211112,000000,92.97,94.07,89.62,90.84,55938,0
+MDGL.US,D,20211115,000000,90.98,90.98,88.53,90.37,65107,0
+MDGL.US,D,20211116,000000,90.71,91.75,88.7,89.54,88642,0
+MDGL.US,D,20211117,000000,88.71,90.91,86.1,86.96,116556,0
+MDGL.US,D,20211118,000000,87.64,88.4,83.23,83.35,131731,0
+MDGL.US,D,20211119,000000,82.87,84.98,82.13,82.4,107692,0
+MDGL.US,D,20211122,000000,83.33,84.2557,80.62,80.64,120492,0
+MDGL.US,D,20211123,000000,80.64,82.98,78.915,82.05,118635,0
+MDGL.US,D,20211124,000000,81.69,85.62,80.85,85.14,70270,0
+MDGL.US,D,20211126,000000,83.38,84.64,81,82.06,92983,0
+MDGL.US,D,20211129,000000,82.5,85.2299,81.02,81.8,111324,0
+MDGL.US,D,20211130,000000,81.17,83.25,79.5901,82.71,156266,0
+MDGL.US,D,20211201,000000,84.45,84.45,80.23,80.26,142487,0
+MDGL.US,D,20211202,000000,80.77,83.12,78.75,82.83,144253,0
+MDGL.US,D,20211203,000000,82.73,82.73,77.3745,78.03,147532,0
+MDGL.US,D,20211206,000000,78.8,78.835,76.5,77.23,123493,0
+MDGL.US,D,20211207,000000,78.28,80.02,77.03,78.7,200388,0
+MDGL.US,D,20211208,000000,78.52,78.52,75.29,77.5,159096,0
+MDGL.US,D,20211209,000000,76.9,78.175,73.02,73.47,201041,0
+MDGL.US,D,20211210,000000,73.96,75.215,71.085,72.34,169696,0
+MDGL.US,D,20211213,000000,72.03,74.815,71.28,74.26,162306,0
+MDGL.US,D,20211214,000000,73.98,74.9258,71.02,72.35,146099,0
+MDGL.US,D,20211215,000000,75,75.4,68.555,74.88,225526,0
+MDGL.US,D,20211216,000000,75.78,76.3,74.01,75.93,178717,0
+MDGL.US,D,20211217,000000,75.79,80.69,75.79,77.56,807307,0
+MDGL.US,D,20211220,000000,77,79.92,74.21,79.9,344029,0
+MDGL.US,D,20211221,000000,79.525,81.42,78.38,80.76,237696,0
+MDGL.US,D,20211222,000000,80.98,85.47,79.78,84.24,157243,0
+MDGL.US,D,20211223,000000,84.53,87.795,83.4617,87.26,131714,0
+MDGL.US,D,20211227,000000,87.11,87.11,85.08,85.76,111032,0
+MDGL.US,D,20211228,000000,84.65,86.9,81.99,82.36,74955,0
+MDGL.US,D,20211229,000000,81.78,83.19,80.71,82.46,78959,0
+MDGL.US,D,20211230,000000,81.4,87.29,80.21,84.89,180367,0
+MDGL.US,D,20211231,000000,85.29,86.99,84.34,84.74,219781,0
+MDGL.US,D,20220103,000000,85.85,90.26,84.76,90.12,141523,0
+MDGL.US,D,20220104,000000,89.31,91.27,88.1739,89.08,170438,0
+MDGL.US,D,20220105,000000,88.97,90.36,81.75,81.91,330450,0
+MDGL.US,D,20220106,000000,82.82,82.82,77.7,81.31,131969,0
+MDGL.US,D,20220107,000000,80.89,82.77,76.68,77.25,139979,0
+MDGL.US,D,20220110,000000,77.49,83.48,77.27,81.83,234742,0
+MDGL.US,D,20220111,000000,81.19,84.155,80.88,83.87,114224,0
+MDGL.US,D,20220112,000000,84.84,84.84,77.39,77.74,196948,0
+MDGL.US,D,20220113,000000,78.65,79.61,74.79,76.85,149117,0
+MDGL.US,D,20220114,000000,76.31,78.6,73.4,78.45,136765,0
+MDGL.US,D,20220118,000000,76.81,77.28,71.77,72.03,195690,0
+MDGL.US,D,20220119,000000,72.41,73.3387,68.01,68.34,209727,0
+MDGL.US,D,20220120,000000,69.08,71.47,65.01,65.26,190796,0
+MDGL.US,D,20220121,000000,64.73,66.23,63.02,63.57,242181,0
+MDGL.US,D,20220124,000000,61.83,64.58,58.2891,63,325560,0
+MDGL.US,D,20220125,000000,61.84,64,58.875,62.83,203968,0
+MDGL.US,D,20220126,000000,63.95,65.8783,60.22,61.6,192209,0
+MDGL.US,D,20220127,000000,62.42,63.5,55.28,55.89,296800,0
+MDGL.US,D,20220128,000000,54.96,56.54,52.33,56.39,337241,0
+MDGL.US,D,20220131,000000,59.2,59.99,56.43,57.58,1228777,0
+MDGL.US,D,20220201,000000,57.56,63.41,54.3411,62.55,413405,0
+MDGL.US,D,20220202,000000,62.34,63.86,59.15,61.9,397602,0
+MDGL.US,D,20220203,000000,62.42,67.7176,61,66.11,379145,0
+MDGL.US,D,20220204,000000,66.23,72.68,66.23,70.57,345213,0
+MDGL.US,D,20220207,000000,70.57,79.47,70.31,78.07,341134,0
+MDGL.US,D,20220208,000000,77.4955,82.74,75.8479,81.4,371861,0
+MDGL.US,D,20220209,000000,81.93,90.89,81.93,90.41,406480,0
+MDGL.US,D,20220210,000000,87.7,95.29,84.8398,90.28,463926,0
+MDGL.US,D,20220211,000000,89.93,92.45,86.6,87.37,319385,0
+MDGL.US,D,20220214,000000,87.61,90.0097,84.13,84.38,281395,0
+MDGL.US,D,20220215,000000,86.31,90.52,85.68,89.91,197233,0
+MDGL.US,D,20220216,000000,88.56,90.59,87.21,89.74,135963,0
+MDGL.US,D,20220217,000000,89.34,89.5,85.06,85.84,150982,0
+MDGL.US,D,20220218,000000,85.88,87.51,84.75,85.49,298307,0
+MDGL.US,D,20220222,000000,84.18,89.44,84,87.09,260161,0
+MDGL.US,D,20220223,000000,87.56,89.33,86.06,86.69,198757,0
+MDGL.US,D,20220224,000000,84.23,93.22,83.52,92.87,326421,0
+MDGL.US,D,20220225,000000,93.9,94.46,90.14,93.53,153584,0
+MDGL.US,D,20220228,000000,92.69,95.29,91.55,92.85,157150,0
+MDGL.US,D,20220301,000000,93.19,100.86,93.19,98.05,248896,0
+MDGL.US,D,20220302,000000,98.15,98.65,95.25,96.62,139653,0
+MDGL.US,D,20220303,000000,97.6,97.6,92.1,93.18,174597,0
+MDGL.US,D,20220304,000000,92.4,93.35,90.255,91.23,103588,0
+MDGL.US,D,20220307,000000,90.66,94.945,90.66,93.43,135895,0
+MDGL.US,D,20220308,000000,94.02,97.6,90.8,94.38,169545,0
+MDGL.US,D,20220309,000000,96.78,100.3,93.875,98.57,227454,0
+MDGL.US,D,20220310,000000,96.47,100.61,96.0647,99.27,141669,0
+MDGL.US,D,20220311,000000,100.62,102.95,95.17,95.58,223867,0
+MDGL.US,D,20220314,000000,95.76,97.83,89.56,90.65,197868,0
+MDGL.US,D,20220315,000000,90.6,92.4,88.71,90,140795,0
+MDGL.US,D,20220316,000000,91.5,93.52,89.95,92.98,157419,0
+MDGL.US,D,20220317,000000,92.53,98.34,92.53,98.14,152262,0
+MDGL.US,D,20220318,000000,98,101.18,97.04,98.71,300130,0
+MDGL.US,D,20220321,000000,98.21,99.13,94.46,94.75,169945,0
+MDGL.US,D,20220322,000000,94.65,100,94.65,99.16,133206,0
+MDGL.US,D,20220323,000000,98.525,99.6,94.77,94.79,146446,0
+MDGL.US,D,20220324,000000,96.34,97.41,94.37,95.96,126540,0
+MDGL.US,D,20220325,000000,95.4,95.62,93.64,94.68,88695,0
+MDGL.US,D,20220328,000000,94.95,96.765,93.97,95.76,87493,0
+MDGL.US,D,20220329,000000,97.22,104.27,97.22,101.89,260174,0
+MDGL.US,D,20220330,000000,101.94,105.93,98.85,99.42,124879,0
+MDGL.US,D,20220331,000000,99.58,100.9841,97.91,98.12,97945,0
+MDGL.US,D,20220401,000000,98.94,100.9,98.42,100.2,195470,0
+MDGL.US,D,20220404,000000,100.3,100.675,97.14,97.83,207652,0
+MDGL.US,D,20220405,000000,97.83,98.5,92.54,93.58,196881,0
+MDGL.US,D,20220406,000000,91.88,96.08,91.88,95.3,168752,0
+MDGL.US,D,20220407,000000,94.83,95.985,92.03,92.49,118566,0
+MDGL.US,D,20220408,000000,91.69,92.25,88.05,89.88,216308,0
+MDGL.US,D,20220411,000000,88.22,89.0799,84.68,84.95,254401,0
+MDGL.US,D,20220412,000000,85.7,87.85,82.38,82.41,306122,0
+MDGL.US,D,20220413,000000,82.33,85.74,82.26,84.28,198993,0
+MDGL.US,D,20220414,000000,84.06,84.06,79.41,79.47,247487,0
+MDGL.US,D,20220418,000000,79.56,79.56,75.47,76.53,240266,0
+MDGL.US,D,20220419,000000,76.49,78.74,75.2,77.32,223500,0
+MDGL.US,D,20220420,000000,77.97,79.15,75.32,78.38,114260,0
+MDGL.US,D,20220421,000000,79.37,80.6761,74.33,74.55,159632,0
+MDGL.US,D,20220422,000000,72.86,76.24,72.86,75.59,145637,0
+MDGL.US,D,20220425,000000,74.5,78.9,74.5,78.72,103381,0
+MDGL.US,D,20220426,000000,77.85,78.25,72.73,72.83,193322,0
+MDGL.US,D,20220427,000000,73.23,74.515,70.78,70.93,169611,0
+MDGL.US,D,20220428,000000,72.26,72.335,67.46,70.55,221091,0
+MDGL.US,D,20220429,000000,70.73,72.17,69.79,70,152252,0
+MDGL.US,D,20220502,000000,70,72.12,69.05,71.46,295364,0
+MDGL.US,D,20220503,000000,71.26,71.56,68.31,69.2,172588,0
+MDGL.US,D,20220504,000000,69.91,71.59,66.51,69.63,347687,0
+MDGL.US,D,20220505,000000,69.18,71.19,65.53,66.5,206685,0
+MDGL.US,D,20220506,000000,65.33,66.2481,63.11,64.59,293505,0
+MDGL.US,D,20220509,000000,59.82,65,57.1534,58.04,498075,0
+MDGL.US,D,20220510,000000,59.01,64.92,58.808,64.44,341652,0
+MDGL.US,D,20220511,000000,64.25,67.64,59.25,60,295806,0
+MDGL.US,D,20220512,000000,59.12,63.29,59.12,63.28,250669,0
+MDGL.US,D,20220513,000000,64.72,66.9011,64.1101,65.73,168819,0
+MDGL.US,D,20220516,000000,65.11,69.13,64.25,66.45,111962,0
+MDGL.US,D,20220517,000000,67.8,69.78,67.04,69.67,118429,0
+MDGL.US,D,20220518,000000,67.63,68.78,65.63,66.67,173699,0
+MDGL.US,D,20220519,000000,66.49,68.16,65.475,67.88,144632,0
+MDGL.US,D,20220520,000000,68.48,69.85,64.345,66.71,135013,0
+MDGL.US,D,20220523,000000,67.4,67.745,64.885,66.19,106148,0
+MDGL.US,D,20220524,000000,65.54,65.54,62.71,63.19,159913,0
+MDGL.US,D,20220525,000000,63.12,66.21,63.12,66.14,159557,0
+MDGL.US,D,20220526,000000,66.04,69.7496,66.04,68.41,238897,0
+MDGL.US,D,20220527,000000,68.47,69,65.03,68.69,135278,0
+MDGL.US,D,20220531,000000,68.1,68.2,64.89,66.39,153705,0
+MDGL.US,D,20220601,000000,66.55,68.3497,64.51,66.06,108363,0
+MDGL.US,D,20220602,000000,66,67.98,65.337,67.9,117859,0
+MDGL.US,D,20220603,000000,67.62,71.91,67.505,71.64,194837,0
+MDGL.US,D,20220606,000000,73.06,73.81,68.47,69.36,133981,0
+MDGL.US,D,20220607,000000,68.72,73.73,68.72,73.25,157466,0
+MDGL.US,D,20220608,000000,72.61,75.19,72.61,74.3,153599,0
+MDGL.US,D,20220609,000000,74.2,78.075,72.7405,76.47,207686,0
+MDGL.US,D,20220610,000000,74.48,75.54,70.371,73.79,261030,0
+MDGL.US,D,20220613,000000,70.57,70.65,66.23,68.84,196713,0
+MDGL.US,D,20220614,000000,69.57,69.57,65.83,68.95,140856,0
+MDGL.US,D,20220615,000000,69.6,70.42,65.61,67.9,239072,0
+MDGL.US,D,20220616,000000,66.01,66.66,63.31,65.06,176148,0
+MDGL.US,D,20220617,000000,65.72,71.7899,65.49,70.31,231914,0
+MDGL.US,D,20220621,000000,71.66,75.325,71.47,72.27,159457,0
+MDGL.US,D,20220622,000000,71.47,78.45,71.47,77.3,173956,0
+MDGL.US,D,20220623,000000,77.81,84.71,77.15,84.65,192871,0
+MDGL.US,D,20220624,000000,86.2,86.98,82.37,83.46,210781,0
+MDGL.US,D,20220627,000000,84.82,85.82,74.785,75.3,343205,0
+MDGL.US,D,20220628,000000,74.58,76.11,70.18,71.83,222024,0
+MDGL.US,D,20220629,000000,71.25,73.4999,70.48,71.94,167736,0
+MDGL.US,D,20220630,000000,70.84,72.895,70.03,71.58,184719,0
+MDGL.US,D,20220701,000000,71.87,74.165,71.43,73.59,133642,0
+MDGL.US,D,20220705,000000,73.52,78.86,72.17,78.55,205005,0
+MDGL.US,D,20220706,000000,79.08,81.615,76.27,76.62,148234,0
+MDGL.US,D,20220707,000000,76.8,80.455,75.8525,77.35,192370,0
+MDGL.US,D,20220708,000000,72.35,74.9,70.39,72.8,248057,0
+MDGL.US,D,20220711,000000,72.44,73.96,66.7,67.09,247770,0
+MDGL.US,D,20220712,000000,66.9,70.44,65.09,69.13,200509,0
+MDGL.US,D,20220713,000000,68.01,72.05,66.91,71.33,159028,0
+MDGL.US,D,20220714,000000,70.91,71.18,67.01,68.23,155343,0
+MDGL.US,D,20220715,000000,69.46,69.48,66.88,69.19,156182,0
+MDGL.US,D,20220718,000000,69.89,72.03,66.53,66.84,221108,0
+MDGL.US,D,20220719,000000,67.33,70.06,67.01,69.8,160965,0
+MDGL.US,D,20220720,000000,70.3,72.89,69.79,71.82,164788,0
+MDGL.US,D,20220721,000000,71.86,72.195,68.88,69.52,143532,0
+MDGL.US,D,20220722,000000,69.65,69.69,66.14,66.44,155931,0
+MDGL.US,D,20220725,000000,66.45,67.27,65.28,66.1,133490,0
+MDGL.US,D,20220726,000000,65.72,67.605,65.05,66.86,129012,0
+MDGL.US,D,20220727,000000,67.39,67.46,65.55,66.77,137834,0
+MDGL.US,D,20220728,000000,66.8,67.205,63.4,64.93,169053,0
+MDGL.US,D,20220729,000000,64.11,64.11,60.5,62.82,187689,0
+MDGL.US,D,20220801,000000,62.45,63.48,59.47,60.57,192601,0
+MDGL.US,D,20220802,000000,60.29,62.31,60,61.43,146774,0
+MDGL.US,D,20220803,000000,62.52,66.25,62.52,64.73,137450,0
+MDGL.US,D,20220804,000000,66.1,71.84,65.05,71.84,223080,0
+MDGL.US,D,20220805,000000,73.3,80.32,71.57,79.51,329463,0
+MDGL.US,D,20220808,000000,80,81.9984,73.31,76.6,261249,0
+MDGL.US,D,20220809,000000,75.13,76.01,70.56,72.59,141686,0
+MDGL.US,D,20220810,000000,74.46,74.7267,72.22,73.75,130983,0
+MDGL.US,D,20220811,000000,73.8,75.23,69.4,70.21,185007,0
+MDGL.US,D,20220812,000000,70.21,74.27,70.21,73.34,183843,0
+MDGL.US,D,20220815,000000,72.47,78.061,70.23,76.71,186166,0
+MDGL.US,D,20220816,000000,76.86,78.2825,76.1201,77.03,164649,0
+MDGL.US,D,20220817,000000,75.81,77.15,74.1836,74.55,110490,0
+MDGL.US,D,20220818,000000,74.4,74.4,70.76,73.21,114245,0
+MDGL.US,D,20220819,000000,72.5,72.5,69.16,70.68,163484,0
+MDGL.US,D,20220822,000000,69.99,72.4699,69.025,70.21,188216,0
+MDGL.US,D,20220823,000000,70.9,76.18,70.58,75.08,167286,0
+MDGL.US,D,20220824,000000,74.62,79.08,74.62,77.53,169421,0
+MDGL.US,D,20220825,000000,77.56,77.56,71.75,73.82,158011,0
+MDGL.US,D,20220826,000000,73.93,74.13,69.03,70.06,200140,0
+MDGL.US,D,20220829,000000,69,70.17,67.18,67.35,185264,0
+MDGL.US,D,20220830,000000,67.6,69.4,63.7779,65.94,244618,0
+MDGL.US,D,20220831,000000,66.86,73.4607,66.86,72.12,242189,0
+MDGL.US,D,20220901,000000,71.51,73.85,68.83,73.7,176816,0
+MDGL.US,D,20220902,000000,74,74.37,70.52,71.71,124190,0
+MDGL.US,D,20220906,000000,71.18,71.18,66.16,66.42,169923,0
+MDGL.US,D,20220907,000000,66,69.35,65.23,66.08,266520,0
+MDGL.US,D,20220908,000000,65.57,68.87,65.57,66.25,179804,0
+MDGL.US,D,20220909,000000,66.5,67.25,62.59,64.86,266772,0
+MDGL.US,D,20220912,000000,65,71.25,64.9096,71.23,255293,0
+MDGL.US,D,20220913,000000,76.1,76.15,67.835,69.01,513261,0
+MDGL.US,D,20220914,000000,68.48,71.59,67.54,69.11,193590,0
+MDGL.US,D,20220915,000000,68.49,70.57,67.72,69.6,183218,0
+MDGL.US,D,20220916,000000,68.73,69.74,66.81,69.31,517516,0
+MDGL.US,D,20220919,000000,68.64,68.64,64.96,65.66,328317,0
+MDGL.US,D,20220920,000000,64.66,66.32,64.09,65.14,170104,0
+MDGL.US,D,20220921,000000,65.83,65.83,61.31,61.63,219172,0
+MDGL.US,D,20220922,000000,62,63.09,60.3,62.49,176109,0
+MDGL.US,D,20220923,000000,62.45,65.25,61.49,65.14,284564,0
+MDGL.US,D,20220926,000000,64.99,68.67,62.91,63.02,202994,0
+MDGL.US,D,20220927,000000,63.89,66.09,63.25,65.08,199652,0
+MDGL.US,D,20220928,000000,65.7,68.89,65.18,68.65,254357,0
+MDGL.US,D,20220929,000000,68.25,68.53,62.71,62.89,290184,0
+MDGL.US,D,20220930,000000,62.27,66.71,62.27,64.99,290096,0
+MDGL.US,D,20221003,000000,66.48,66.48,63.85,64.77,281397,0
+MDGL.US,D,20221004,000000,65.59,68.5345,65.165,68.42,256621,0
+MDGL.US,D,20221005,000000,67.6,73.49,66.75,73.07,326791,0
+MDGL.US,D,20221006,000000,72.82,76.5,71.66,75.09,365924,0
+MDGL.US,D,20221007,000000,75,76.78,74.43,75.03,323682,0
+MDGL.US,D,20221010,000000,74.55,75.33,69.77,69.79,258198,0
+MDGL.US,D,20221011,000000,69.29,71.345,68.14,70.38,308710,0
+MDGL.US,D,20221012,000000,70.62,71.73,67.355,69.31,259886,0
+MDGL.US,D,20221013,000000,66.59,68.725,64,66.77,343348,0
+MDGL.US,D,20221014,000000,67.55,68.5,63.92,64.69,284379,0
+MDGL.US,D,20221017,000000,65.85,71.085,65.5,70.28,303543,0
+MDGL.US,D,20221018,000000,71.49,75.67,71.26,73.18,324146,0
+MDGL.US,D,20221019,000000,72.31,72.31,63.89,65.77,424609,0
+MDGL.US,D,20221020,000000,65.47,68.93,64.75,65.28,235277,0
+MDGL.US,D,20221021,000000,65.5,67.98,64.26,67.63,389536,0
+MDGL.US,D,20221024,000000,67.99,71.07,66.36,69.74,257070,0
+MDGL.US,D,20221025,000000,69.83,73.29,69.83,70.88,265202,0
+MDGL.US,D,20221026,000000,70.86,73.505,70.215,71.33,162178,0
+MDGL.US,D,20221027,000000,72.06,74,70.85,71.09,206023,0
+MDGL.US,D,20221028,000000,71.63,73.63,70.595,73.46,203196,0
+MDGL.US,D,20221031,000000,73.48,73.94,70.52,70.82,199291,0
+MDGL.US,D,20221101,000000,72.28,75.5,71.8368,73.92,252888,0
+MDGL.US,D,20221102,000000,74.13,75.21,70.72,71.09,223250,0
+MDGL.US,D,20221103,000000,69.17,73.47,65.5,66.58,345082,0
+MDGL.US,D,20221104,000000,67,67.85,64.27,66.31,313473,0
+MDGL.US,D,20221107,000000,66.88,67.8372,63.88,64.66,306683,0
+MDGL.US,D,20221108,000000,64.77,66.61,63.51,63.91,256545,0
+MDGL.US,D,20221109,000000,63.61,64.35,61.58,63.77,269243,0
+MDGL.US,D,20221110,000000,66.69,69.915,64.965,69.32,298422,0
+MDGL.US,D,20221111,000000,69.06,73.78,69.06,73.31,198774,0
+MDGL.US,D,20221114,000000,73.3,76.73,71.42,71.45,257152,0
+MDGL.US,D,20221115,000000,73.99,74.29,70.01,70.52,219508,0
+MDGL.US,D,20221116,000000,70.15,72.095,69,70.2,215954,0
+MDGL.US,D,20221117,000000,69.7,71.22,68.7,69.81,177627,0
+MDGL.US,D,20221118,000000,71.23,73.02,69.34,72.8,461494,0
+MDGL.US,D,20221121,000000,72.49,72.49,63.26,66.58,569738,0
+MDGL.US,D,20221122,000000,66.59,68.33,64.34,66.5,212516,0
+MDGL.US,D,20221123,000000,67.41,68.5,66.02,66.08,190044,0
+MDGL.US,D,20221125,000000,66,67.56,65.5501,67.15,92628,0
+MDGL.US,D,20221128,000000,67.24,67.5,64.65,65.34,249497,0
+MDGL.US,D,20221129,000000,65.19,69.18,64.815,68.81,247215,0
+MDGL.US,D,20221130,000000,69.83,72.23,69.11,70.11,445256,0
+MDGL.US,D,20221201,000000,70.62,73.4,70,73.12,304211,0
+MDGL.US,D,20221202,000000,72.34,80.8987,71.35,80.16,586037,0
+MDGL.US,D,20221205,000000,81.86,83,71.78,72.87,484138,0
+MDGL.US,D,20221206,000000,71.5,71.965,64,66.31,646894,0
+MDGL.US,D,20221207,000000,66.7,67.85,64.51,67.36,442709,0
+MDGL.US,D,20221208,000000,67.36,70.46,64.185,65.24,339276,0
+MDGL.US,D,20221209,000000,65.13,67.81,64.225,66.91,287715,0
+MDGL.US,D,20221212,000000,67.74,67.74,63.165,63.56,390394,0
+MDGL.US,D,20221213,000000,65.55,65.7,61.52,62.51,418962,0
+MDGL.US,D,20221214,000000,62.24,62.65,57.21,58.39,716321,0
+MDGL.US,D,20221215,000000,58.79,63.33,57.22,62.9,460272,0
+MDGL.US,D,20221216,000000,62.44,65.09,60.75,63.8,814262,0
+MDGL.US,D,20221219,000000,202.99,236.39,191.49,234.83,8816666,0
+MDGL.US,D,20221220,000000,233.21,253.95,227,250,2380887,0
+MDGL.US,D,20221221,000000,250,289.79,246.58,289.43,2119793,0
+MDGL.US,D,20221222,000000,284.725,315.45,283.993,287.08,1691147,0
+MDGL.US,D,20221223,000000,279.25,286.06,264.72,273.56,1272237,0
+MDGL.US,D,20221227,000000,273.89,284.97,257.96,260.82,970375,0
+MDGL.US,D,20221228,000000,259.44,272.84,256.44,270.85,500746,0
+MDGL.US,D,20221229,000000,275,296.56,269.12,296.54,637869,0
+MDGL.US,D,20221230,000000,294.94,301.12,279.465,290.25,606350,0
+MDGL.US,D,20230103,000000,294.98,294.98,276.84,285.42,484319,0
+MDGL.US,D,20230104,000000,282.21,288.14,272.6,274.48,351923,0
+MDGL.US,D,20230105,000000,275.99,279.675,266.9576,271.71,444229,0
+MDGL.US,D,20230106,000000,272.19,282.39,265.92,281.12,513439,0
+MDGL.US,D,20230109,000000,280.28,302.36,280.07,285.8,516132,0
+MDGL.US,D,20230110,000000,285.25,298.48,285.25,298.46,394437,0
+MDGL.US,D,20230111,000000,302.51,302.51,288.68,291.01,374177,0
+MDGL.US,D,20230112,000000,291.06,300.92,280.89,300.84,324317,0
+MDGL.US,D,20230113,000000,299.21,306.8655,292,299.98,472380,0
+MDGL.US,D,20230117,000000,297.38,297.38,285.28,295.32,341178,0
+MDGL.US,D,20230118,000000,298.63,308.37,296.3375,300.73,458135,0
+MDGL.US,D,20230119,000000,300.1,305.78,297,299.45,247420,0
+MDGL.US,D,20230120,000000,302.84,306.94,294.01,306.75,359323,0
+MDGL.US,D,20230123,000000,307,313.63,298.01,304.94,406017,0
+MDGL.US,D,20230124,000000,302.55,313.93,299.02,306,367301,0
+MDGL.US,D,20230125,000000,304,309.84,300.02,304.62,172221,0
+MDGL.US,D,20230126,000000,307,307,294.55,300.64,191852,0
+MDGL.US,D,20230127,000000,301.52,303.44,288.92,289.5,222274,0
+MDGL.US,D,20230130,000000,290,290,273.09,281.23,384937,0
+MDGL.US,D,20230131,000000,281.08,289.86,280.195,288.25,274835,0
+MDGL.US,D,20230201,000000,289.8,292.41,282.6275,289.07,202570,0
+MDGL.US,D,20230202,000000,291.96,292.31,277.38,286.22,373827,0
+MDGL.US,D,20230203,000000,283.22,288,278.98,279.79,289455,0
+MDGL.US,D,20230206,000000,278.68,280.33,267.13,276.48,312871,0
+MDGL.US,D,20230207,000000,277.3,277.3,271.195,275,323938,0
+MDGL.US,D,20230208,000000,276.5,276.5,258.25,259.92,497657,0
+MDGL.US,D,20230209,000000,264.03,265,256,258.66,380535,0
+MDGL.US,D,20230210,000000,258.36,262.81,254.01,257.48,381331,0
+MDGL.US,D,20230213,000000,258.38,261.785,252.93,255.36,210858,0
+MDGL.US,D,20230214,000000,253.2,269.26,251,268.2,353009,0
+MDGL.US,D,20230215,000000,267.31,282.77,260.9361,282.26,318498,0
+MDGL.US,D,20230216,000000,280.13,303.09,277.02,295.04,616700,0
+MDGL.US,D,20230217,000000,295.36,307.5,294.31,303.39,615118,0
+MDGL.US,D,20230221,000000,300,302.95,285.63,288.76,465008,0
+MDGL.US,D,20230222,000000,289.87,293,282,291.84,375769,0
+MDGL.US,D,20230223,000000,293,307.99,292,307.08,497410,0
+MDGL.US,D,20230224,000000,304.72,304.85,256.14,276.2,1061738,0
+MDGL.US,D,20230227,000000,279.17,280.28,268.43,271.62,413519,0
+MDGL.US,D,20230228,000000,273.64,276.18,270.25,271.01,348168,0
+MDGL.US,D,20230301,000000,271.01,280.78,271.01,279.19,258192,0
+MDGL.US,D,20230302,000000,276.86,276.88,264.26,272.79,320419,0
+MDGL.US,D,20230303,000000,269.21,277.48,266.84,272.3,408177,0
+MDGL.US,D,20230306,000000,271.85,273.98,266.29,270.93,407116,0
+MDGL.US,D,20230307,000000,269.11,275,266.25,266.69,452645,0
+MDGL.US,D,20230308,000000,267.35,268.12,257.3,260.7,308781,0
+MDGL.US,D,20230309,000000,262.55,262.99,252.48,255.4,565695,0
+MDGL.US,D,20230310,000000,255.8,255.8,236.61,241.64,817803,0
+MDGL.US,D,20230313,000000,239.34,246.99,237.25,240.81,624764,0
+MDGL.US,D,20230314,000000,246.5,254.06,240.37,244.58,561147,0
+MDGL.US,D,20230315,000000,239.53,244.96,237,238.81,387727,0
+MDGL.US,D,20230316,000000,237.04,246.31,231.34,245.88,448018,0
+MDGL.US,D,20230317,000000,245.88,257.35,242.29,250.61,1480296,0
+MDGL.US,D,20230320,000000,250.85,258.37,246.6192,255.93,366818,0
+MDGL.US,D,20230321,000000,257.28,258.6155,239.35,245.64,426555,0
+MDGL.US,D,20230322,000000,246.31,246.31,230.56,231.06,370754,0
+MDGL.US,D,20230323,000000,233.7,233.74,222.87,231.96,549519,0
+MDGL.US,D,20230324,000000,230.97,234.67,224.76,234.67,310664,0
+MDGL.US,D,20230327,000000,236.26,243.98,232.7221,238.33,314586,0
+MDGL.US,D,20230328,000000,239.46,245.92,238.045,240.8,179866,0
+MDGL.US,D,20230329,000000,243.47,243.47,237.19,238.29,180048,0
+MDGL.US,D,20230330,000000,239.21,239.9906,222.88,234.71,420151,0
+MDGL.US,D,20230331,000000,235.36,242.41,233.82,242.26,304429,0
+MDGL.US,D,20230403,000000,245.56,252.88,242.35,248.87,288673,0
+MDGL.US,D,20230404,000000,249,249.5,238.69,240.58,240941,0
+MDGL.US,D,20230405,000000,237.59,241.795,232.26,236.74,192970,0
+MDGL.US,D,20230406,000000,236.44,248.47,233.865,247.58,382484,0
+MDGL.US,D,20230410,000000,245.89,246.805,239.47,245.33,275646,0
+MDGL.US,D,20230411,000000,246.03,248.79,233.615,234.08,248326,0
+MDGL.US,D,20230412,000000,235.01,242.8,231.51,241.53,353598,0
+MDGL.US,D,20230413,000000,242.59,247.15,239.45,239.72,200374,0
+MDGL.US,D,20230414,000000,238.31,246.955,235.1101,239.79,217130,0
+MDGL.US,D,20230417,000000,242.2,257.34,241.7431,256.55,431148,0
+MDGL.US,D,20230418,000000,270,295.87,261.98,289.32,922022,0
+MDGL.US,D,20230419,000000,286.72,299.695,286.72,293.19,382692,0
+MDGL.US,D,20230420,000000,289.88,295.8359,283,287.51,260571,0
+MDGL.US,D,20230421,000000,287.5,304.78,287.16,303.49,398516,0
+MDGL.US,D,20230424,000000,302.5,306.38,295.57,305.88,426681,0
+MDGL.US,D,20230425,000000,305.83,314.53,294.64,295.77,435138,0
+MDGL.US,D,20230426,000000,294.31,308.3558,292.785,307.28,266937,0
+MDGL.US,D,20230427,000000,305.86,308.5499,300.03,304.79,204683,0
+MDGL.US,D,20230428,000000,302.83,314.07,301.185,312,335976,0
+MDGL.US,D,20230501,000000,311.42,322.67,306.31,309.38,587018,0
+MDGL.US,D,20230502,000000,309.53,314.79,301.68,303,326222,0
+MDGL.US,D,20230503,000000,303.12,311.02,300.7,304.78,364638,0
+MDGL.US,D,20230504,000000,302.58,311.89,295.64,308.59,286877,0
+MDGL.US,D,20230505,000000,310.99,310.99,297.9,306.37,324326,0
+MDGL.US,D,20230508,000000,308.18,313.11,301.36,308.87,247989,0
+MDGL.US,D,20230509,000000,306.26,311.56,269.02,299.65,870701,0
+MDGL.US,D,20230510,000000,301.85,302.46,290.0305,292.15,230964,0
+MDGL.US,D,20230511,000000,289.19,295.2773,283,288.12,243803,0
+MDGL.US,D,20230512,000000,293.65,294.86,285.48,292.92,161037,0
+MDGL.US,D,20230515,000000,295.83,298.44,289.3725,290.29,215606,0
+MDGL.US,D,20230516,000000,280.82,294.58,270.605,292.205,540425,0
+MDGL.US,D,20230517,000000,290.4,292.04,276.07,277.9,569544,0
+MDGL.US,D,20230518,000000,276.65,277.72,270.22,276.49,381121,0
+MDGL.US,D,20230519,000000,278.57,281,273.45,276.61,247248,0
+MDGL.US,D,20230522,000000,277,286.84,274.02,285.49,324528,0
+MDGL.US,D,20230523,000000,285.59,302.68,280.09,282.16,285135,0
+MDGL.US,D,20230524,000000,280.68,300.9999,280.68,292.28,409286,0
+MDGL.US,D,20230525,000000,293.27,293.8799,277.06,281.59,312401,0
+MDGL.US,D,20230526,000000,281.6,288.14,278.8971,284.88,214396,0
+MDGL.US,D,20230530,000000,285.77,288.75,279.01,280.02,180608,0
+MDGL.US,D,20230531,000000,279.48,284.45,276.05,278.41,192247,0
+MDGL.US,D,20230601,000000,278,283.43,266.12,269.04,332619,0
+MDGL.US,D,20230602,000000,268.61,271.65,255.41,259.94,477572,0
+MDGL.US,D,20230605,000000,258.66,267.19,258.03,266.53,213238,0
+MDGL.US,D,20230606,000000,267.25,277.345,263.5591,273.83,284118,0
+MDGL.US,D,20230607,000000,272.6,279.43,271.49,276.48,254062,0
+MDGL.US,D,20230608,000000,275.01,280.52,268.5,269.2,242019,0
+MDGL.US,D,20230609,000000,268.82,274.1,263.74,265.53,186771,0
+MDGL.US,D,20230612,000000,266.05,272.6429,261.18,265.74,182492,0
+MDGL.US,D,20230613,000000,266.14,270.75,265.25,268.42,137496,0
+MDGL.US,D,20230614,000000,268,269,255.1,256.71,324288,0
+MDGL.US,D,20230615,000000,255,257.87,251.59,255.53,215911,0
+MDGL.US,D,20230616,000000,257.11,257.11,242.98,244.09,530651,0
+MDGL.US,D,20230620,000000,257.9,258.96,239.04,245.47,582604,0
+MDGL.US,D,20230621,000000,243.73,243.75,236.275,240.89,379651,0
+MDGL.US,D,20230622,000000,241,257.72,239,243.4,747339,0
+MDGL.US,D,20230623,000000,241.11,241.65,232.12,237.67,533674,0
+MDGL.US,D,20230626,000000,243.5,243.7302,233.22,235.22,455478,0
+MDGL.US,D,20230627,000000,230.54,230.54,192.22,203.88,1826264,0
+MDGL.US,D,20230628,000000,207.1,223.42,205.1,221.68,1039858,0
+MDGL.US,D,20230629,000000,220.15,223.18,215.15,220.21,334159,0
+MDGL.US,D,20230630,000000,222.07,233.16,220.345,231,488031,0
+MDGL.US,D,20230703,000000,228.89,232.2827,223.38,225.78,201649,0
+MDGL.US,D,20230705,000000,226,229.77,221.01,221.09,217387,0
+MDGL.US,D,20230706,000000,219.33,222.33,216.04,220.53,203888,0
+MDGL.US,D,20230707,000000,220.28,222.8,216.155,219.13,177917,0
+MDGL.US,D,20230710,000000,218.99,224.9055,218.99,220.09,236772,0
+MDGL.US,D,20230711,000000,217.35,222.9699,215.36,221.12,139711,0
+MDGL.US,D,20230712,000000,222.76,225.155,218.5,220.48,207492,0
+MDGL.US,D,20230713,000000,221.38,228.785,220.15,224.55,169099,0
+MDGL.US,D,20230714,000000,225.46,226.26,218.085,225.77,125429,0
+MDGL.US,D,20230717,000000,228.5,239.76,222.3,223.03,227694,0
+MDGL.US,D,20230718,000000,222.49,224.26,217.74,219.32,170609,0
+MDGL.US,D,20230719,000000,220.99,222.46,212.67,216.76,193341,0
+MDGL.US,D,20230720,000000,216.28,219.42,212.9,213.18,250468,0
+MDGL.US,D,20230721,000000,213.94,217.19,212.745,215.75,160134,0
+MDGL.US,D,20230724,000000,214.97,217.82,203.85,205.68,506778,0
+MDGL.US,D,20230725,000000,205.68,211.245,205.02,210.63,220518,0
+MDGL.US,D,20230726,000000,209.54,212.4,201.17,201.34,266232,0
+MDGL.US,D,20230727,000000,203.15,203.3,198.03,199.92,250108,0
+MDGL.US,D,20230728,000000,201,206.62,199.51,205.51,200757,0
+MDGL.US,D,20230731,000000,204.46,208,202.595,205.3,228285,0
+MDGL.US,D,20230801,000000,204.75,205.5199,200.43,202.32,208439,0
+MDGL.US,D,20230802,000000,200.02,201.52,195.36,198.47,225084,0
+MDGL.US,D,20230803,000000,196.04,197.55,190.54,193.27,255426,0
+MDGL.US,D,20230804,000000,194.94,195.24,190.1001,194.48,183951,0
+MDGL.US,D,20230807,000000,194.81,194.81,178.75,179.49,357536,0
+MDGL.US,D,20230808,000000,175,175,156,169.06,928592,0
+MDGL.US,D,20230809,000000,168.98,172.72,162.76,168.73,343726,0
+MDGL.US,D,20230810,000000,169.31,174.085,168.01,171.71,241843,0
+MDGL.US,D,20230811,000000,170.83,172.81,167.34,171.43,210548,0
+MDGL.US,D,20230814,000000,170.15,175.82,168.495,173.44,296704,0
+MDGL.US,D,20230815,000000,172.01,177.865,166.645,174.17,272017,0
+MDGL.US,D,20230816,000000,173.83,176.22,171.5,175.61,197405,0
+MDGL.US,D,20230817,000000,175.99,177.5,172.09,174,249140,0
+MDGL.US,D,20230818,000000,171.75,180.9,171,179.74,254018,0
+MDGL.US,D,20230821,000000,179.64,182.79,177.55,179.37,185092,0
+MDGL.US,D,20230822,000000,178.87,184.73,174.0467,180.89,167909,0
+MDGL.US,D,20230823,000000,182,182.23,178.2,179.2,334477,0
+MDGL.US,D,20230824,000000,179.74,180.02,175,177.27,180749,0
+MDGL.US,D,20230825,000000,177.62,181.21,175.4,179.32,189386,0
+MDGL.US,D,20230828,000000,179.6,180.87,177.58,180.83,149820,0
+MDGL.US,D,20230829,000000,180.84,182.51,178.23,179.49,124350,0
+MDGL.US,D,20230830,000000,179.75,181.8,177.3,178.09,142242,0
+MDGL.US,D,20230831,000000,178.8,181.2943,176.32,180,181515,0
+MDGL.US,D,20230901,000000,181.25,185.53,179.1,185.14,134103,0
+MDGL.US,D,20230905,000000,184.51,189.6138,184.28,184.5,302032,0
+MDGL.US,D,20230906,000000,184.5,187.67,182.85,185.38,123853,0
+MDGL.US,D,20230907,000000,184.42,193.07,184.42,191.03,283279,0
+MDGL.US,D,20230908,000000,191.38,200.62,190.8,196.58,271176,0
+MDGL.US,D,20230911,000000,185.2,187.66,175.8,184.99,720801,0
+MDGL.US,D,20230912,000000,184.82,186.69,174.7,176.87,444301,0
+MDGL.US,D,20230913,000000,188.5,193.34,178.02,190.43,1345565,0
+MDGL.US,D,20230914,000000,192.58,192.58,174.78,175.34,719669,0
+MDGL.US,D,20230915,000000,175.78,182,172.8,175.89,791117,0
+MDGL.US,D,20230918,000000,174.24,176.56,163.45,163.58,358563,0
+MDGL.US,D,20230919,000000,161.62,170.27,161.62,169.35,323961,0
+MDGL.US,D,20230920,000000,169.19,170.56,159.39,161.42,456561,0
+MDGL.US,D,20230921,000000,159.4,162.16,157.6613,159.51,315092,0
+MDGL.US,D,20230922,000000,161.22,161.72,151.42,153.34,393502,0
+MDGL.US,D,20230925,000000,153.56,154.0314,149.37,150.94,268505,0
+MDGL.US,D,20230926,000000,143.75,153.0497,143.75,148.95,383208,0
+MDGL.US,D,20230927,000000,149.45,153.52,149.2,151.48,292071,0
+MDGL.US,D,20230928,000000,150.78,152.48,146.31,151.69,442722,0
+MDGL.US,D,20230929,000000,161,164.26,144.5,146.04,1893514,0
+MDGL.US,D,20231002,000000,146,146.04,139.33,143.36,866090,0
+MDGL.US,D,20231003,000000,140,141.44,137,140.79,599254,0
+MDGL.US,D,20231004,000000,141,141,133,135.76,588061,0
+MDGL.US,D,20231005,000000,136.18,142.78,133.655,140.49,363135,0
+MDGL.US,D,20231006,000000,137.11,143.01,135.6,140.88,316114,0
+MDGL.US,D,20231009,000000,140.08,142.65,137.25,140.02,302014,0
+MDGL.US,D,20231010,000000,144.19,151.98,140.65,149.41,875969,0
+MDGL.US,D,20231011,000000,147.23,148.44,138.0101,138.92,565302,0
+MDGL.US,D,20231012,000000,138.02,138.575,130.62,135.75,792360,0
+MDGL.US,D,20231013,000000,136.32,141.1,133.85,140.37,471887,0
+MDGL.US,D,20231016,000000,139.82,142.1,138.13,141.02,477983,0
+MDGL.US,D,20231017,000000,140.67,142.82,139.27,140.52,267396,0
+MDGL.US,D,20231018,000000,140.17,140.17,133.51,136.1,472278,0
+MDGL.US,D,20231019,000000,136.04,136.04,129.5,130.32,387579,0
+MDGL.US,D,20231020,000000,130.76,133.7,129.1243,131.54,271514,0
+MDGL.US,D,20231023,000000,129.86,131.85,125.52,125.92,495257,0
+MDGL.US,D,20231024,000000,128.09,129.82,125.79,126.42,412736,0
+MDGL.US,D,20231025,000000,124.15,125.61,120.95,123.39,416447,0
+MDGL.US,D,20231026,000000,123.08,126.44,121.165,124.91,309263,0
+MDGL.US,D,20231027,000000,124.77,124.8699,119.7604,120.4,405106,0
+MDGL.US,D,20231030,000000,120.65,128.86,120.65,126.15,402270,0
+MDGL.US,D,20231031,000000,125.57,132.95,125.57,131.38,425192,0
+MDGL.US,D,20231101,000000,132.17,136.74,130.78,136.49,392280,0
+MDGL.US,D,20231102,000000,137.72,140.52,136,137.4,395032,0
+MDGL.US,D,20231103,000000,140.62,150.88,139.4,146.89,472500,0
+MDGL.US,D,20231106,000000,143.36,147.896,141.8501,147.37,394905,0
+MDGL.US,D,20231107,000000,147.47,154.0432,147.47,152.11,502815,0
+MDGL.US,D,20231108,000000,151.82,152.43,142.17,143.37,482146,0
+MDGL.US,D,20231109,000000,143.55,145.18,133.985,136.35,354177,0
+MDGL.US,D,20231110,000000,138.12,139.46,134.9,138.84,365899,0
+MDGL.US,D,20231113,000000,138.89,146.99,135.15,146,464150,0
+MDGL.US,D,20231114,000000,153.64,156.83,151.005,156.47,531994,0
+MDGL.US,D,20231115,000000,156.47,175.39,154.813,161.68,833757,0
+MDGL.US,D,20231116,000000,168.52,170.97,160.1457,168.69,444010,0
+MDGL.US,D,20231117,000000,170,176.835,166,176.66,520914,0
+MDGL.US,D,20231120,000000,176.3,190.63,175.84,190.05,560185,0
+MDGL.US,D,20231121,000000,186.25,190.98,182.34,188.44,348235,0
+MDGL.US,D,20231122,000000,192.37,196.23,186.56,190.48,243124,0
+MDGL.US,D,20231124,000000,187.12,200.69,187.07,195.56,182112,0
+MDGL.US,D,20231127,000000,194.51,197.94,190.62,197.3,271603,0
+MDGL.US,D,20231128,000000,196.3,196.3,187.5712,190.94,230876,0
+MDGL.US,D,20231129,000000,191,200.325,191,197.36,357288,0
+MDGL.US,D,20231130,000000,201,208.51,200.12,203.3,326350,0
+MDGL.US,D,20231201,000000,201.74,213.56,196,213.12,412127,0
+MDGL.US,D,20231204,000000,208.86,222.03,208.52,221.98,392449,0
+MDGL.US,D,20231205,000000,222,237.1,221.1,235.11,473808,0
+MDGL.US,D,20231206,000000,237.24,244.9899,232.01,236.71,408512,0
+MDGL.US,D,20231207,000000,237.88,241.5,235.37,235.61,320943,0
+MDGL.US,D,20231208,000000,226,227.94,194.8835,208.32,1003645,0
+MDGL.US,D,20231211,000000,211.27,212.97,202.97,210.43,381926,0
+MDGL.US,D,20231212,000000,210.09,222.85,204.6,222.18,381822,0
+MDGL.US,D,20231213,000000,222.18,227.505,216.21,227.33,465594,0
+MDGL.US,D,20231214,000000,231.04,235.99,223.99,233.02,401704,0
+MDGL.US,D,20231215,000000,236.53,245.3099,229.41,237.13,691301,0
+MDGL.US,D,20231218,000000,235.27,237.12,225.6368,230,243963,0
+MDGL.US,D,20231219,000000,232.73,235.09,227.11,230.88,308556,0
+MDGL.US,D,20231220,000000,229.8,232.125,220.58,221.04,333060,0
+MDGL.US,D,20231221,000000,225.01,226.58,219.62,222.3,221904,0
+MDGL.US,D,20231222,000000,228.26,242.76,227.635,235.07,470246,0
+MDGL.US,D,20231226,000000,235.74,241.07,233.47,236.32,305205,0
+MDGL.US,D,20231227,000000,239.73,241.79,234.68,236.75,203703,0
+MDGL.US,D,20231228,000000,236.17,240.535,231.54,233.99,317794,0
+MDGL.US,D,20231229,000000,233.77,234.92,228.78,231.38,313001,0
+MDGL.US,D,20240102,000000,229.65,235.37,225.92,226.86,254753,0
+MDGL.US,D,20240103,000000,226.4,229,210.96,211.94,394892,0
+MDGL.US,D,20240104,000000,215.59,224.335,208.99,218.21,459118,0
+MDGL.US,D,20240105,000000,217.55,221.665,213.26,220.28,171732,0
+MDGL.US,D,20240108,000000,219.11,231.33,216.735,230.8,299347,0
+MDGL.US,D,20240109,000000,225.85,238.49,225.85,237.95,338460,0
+MDGL.US,D,20240110,000000,240.28,244.655,232,236.74,252923,0
+MDGL.US,D,20240111,000000,231.94,243,227.12,240.31,323257,0
+MDGL.US,D,20240112,000000,240,244.12,234.87,235.8,245112,0
+MDGL.US,D,20240116,000000,232.19,245.17,230.27,243.92,356033,0
+MDGL.US,D,20240117,000000,241.92,245,235.25,239.96,321058,0
+MDGL.US,D,20240118,000000,241.2,241.2,222.645,224.1,407299,0
+MDGL.US,D,20240119,000000,224.16,230.88,220.01,226.48,273367,0
+MDGL.US,D,20240122,000000,226,235.165,216.35,233.18,331389,0
+MDGL.US,D,20240123,000000,236.18,237,223.545,229,236860,0
+MDGL.US,D,20240124,000000,233.44,233.44,222.16,222.91,263079,0
+MDGL.US,D,20240125,000000,226.14,239.21,225.3899,230.17,248773,0
+MDGL.US,D,20240126,000000,230.89,231.96,224.15,225.97,234937,0
+MDGL.US,D,20240129,000000,226.16,228.23,220.21,226.99,223091,0
+MDGL.US,D,20240130,000000,225.17,225.99,217.36,221.07,265340,0
+MDGL.US,D,20240131,000000,222.44,224.9899,216.66,216.71,240209,0
+MDGL.US,D,20240201,000000,218.87,223.65,215.16,222.23,262630,0
+MDGL.US,D,20240202,000000,219.15,222.4999,215.96,220.28,167480,0
+MDGL.US,D,20240205,000000,217.51,227.155,213.82,227.05,394374,0
+MDGL.US,D,20240206,000000,189.7,203.65,171.305,201.44,2868257,0
+MDGL.US,D,20240207,000000,205.1,207.38,180.0001,188.54,1024083,0
+MDGL.US,D,20240208,000000,189.3,191.74,169.05,171.37,1389447,0
+MDGL.US,D,20240209,000000,172.61,189.98,168.2462,189.88,898164,0
+MDGL.US,D,20240212,000000,192.9,218.47,191.3,216.33,955929,0
+MDGL.US,D,20240213,000000,208.68,214.63,203.5349,204.8,677439,0
+MDGL.US,D,20240214,000000,208.85,225,208.085,217.98,533456,0
+MDGL.US,D,20240215,000000,217.54,223.51,214,222.22,385768,0
+MDGL.US,D,20240216,000000,219.35,241.865,219.35,233.13,607445,0
+MDGL.US,D,20240220,000000,232.85,239,227,229.71,335886,0
+MDGL.US,D,20240221,000000,228.97,235.09,225.02,228.24,418394,0
+MDGL.US,D,20240222,000000,230.47,253,230.47,248.53,592242,0
+MDGL.US,D,20240223,000000,249.36,249.98,235.08,236.54,469255,0
+MDGL.US,D,20240226,000000,221,241.69,214,232.57,781902,0
+MDGL.US,D,20240227,000000,233.85,242.97,233.0599,239.8,360793,0
+MDGL.US,D,20240228,000000,239.1,254.29,237.69,254.23,487081,0
+MDGL.US,D,20240229,000000,259.11,261.99,235.5,236.2,512058,0
+MDGL.US,D,20240301,000000,237.38,252.5,237.33,251.63,459348,0
+MDGL.US,D,20240304,000000,255,260,243.17,246.56,500194,0
+MDGL.US,D,20240305,000000,244.44,249.43,238.9301,248.49,386224,0
+MDGL.US,D,20240306,000000,259.99,270.98,256.295,257.38,681080,0
+MDGL.US,D,20240307,000000,258,259.97,248.53,251.03,400710,0
+MDGL.US,D,20240308,000000,256.96,261.9947,252.72,255.32,475790,0
+MDGL.US,D,20240311,000000,258.21,266.83,252.91,260.15,679117,0
+MDGL.US,D,20240312,000000,268,269.6815,258.08,262.67,597040,0
+MDGL.US,D,20240313,000000,267,275.07,264.4004,272.98,766682,0
+MDGL.US,D,20240314,000000,274.58,276.3,236.6201,243.57,1733110,0
+MDGL.US,D,20240315,000000,293.9,299.98,262.001,270.37,2769376,0
+MDGL.US,D,20240318,000000,274.48,292.86,272.01,283.23,965792,0
+MDGL.US,D,20240319,000000,275,276.67,263.51,265.68,915718,0
+MDGL.US,D,20240320,000000,267.5,267.5,251.005,258.99,675304,0
+MDGL.US,D,20240321,000000,261.64,265.79,251.79,255.27,382339,0
+MDGL.US,D,20240322,000000,258.49,259.95,242.38,248.2,529991,0
+MDGL.US,D,20240325,000000,248.85,257.73,246.54,247.62,394567,0
+MDGL.US,D,20240326,000000,247,252,246.61,247.62,234145,0
+MDGL.US,D,20240327,000000,250,259.55,244.81,258.81,442744,0
+MDGL.US,D,20240328,000000,258.54,268.22,254.75,267.04,441995,0
+MDGL.US,D,20240401,000000,267.28,268.04,254.98,255.74,547216,0
+MDGL.US,D,20240402,000000,248.72,250.9359,241.52,244.5,594066,0
+MDGL.US,D,20240403,000000,242,247.33,241.13,245.23,490318,0
+MDGL.US,D,20240404,000000,244.39,248.44,240.33,241.46,385237,0
+MDGL.US,D,20240405,000000,240.11,246.34,238.27,243.04,296003,0
+MDGL.US,D,20240408,000000,245.84,248.82,242.2,248.64,238457,0
+MDGL.US,D,20240409,000000,251.41,253.48,244.02,249.34,226968,0
+MDGL.US,D,20240410,000000,242,246.23,241.48,244.67,226278,0
+MDGL.US,D,20240411,000000,245.08,248.63,243.25,245.27,216428,0
+MDGL.US,D,20240412,000000,243.09,245.355,236.49,236.59,294909,0
+MDGL.US,D,20240415,000000,237,242.99,228.82,231.37,322999,0
+MDGL.US,D,20240416,000000,228.03,235.92,222.9,232.98,343900,0
+MDGL.US,D,20240417,000000,235.91,235.91,224.39,228.34,251041,0
+MDGL.US,D,20240418,000000,227.78,227.9,220.74,222.26,268912,0
+MDGL.US,D,20240419,000000,221.85,224.68,206.03,212.02,625065,0
+MDGL.US,D,20240422,000000,205.19,217.14,197.43,213.49,727326,0
+MDGL.US,D,20240423,000000,212.82,225.66,210.1,218.38,409554,0
+MDGL.US,D,20240424,000000,218.08,220,204.16,204.65,575504,0
+MDGL.US,D,20240425,000000,200.63,200.97,190.22,194.38,707188,0
+MDGL.US,D,20240426,000000,192.49,195.58,189,193.33,453346,0
+MDGL.US,D,20240429,000000,194.39,202.02,191.1818,201.07,357134,0
+MDGL.US,D,20240430,000000,199.4,209.4316,199.4,204.02,435491,0
+MDGL.US,D,20240501,000000,203.36,217.82,202.2,210.59,427526,0
+MDGL.US,D,20240502,000000,213.01,218.1894,208.77,216.05,451720,0
+MDGL.US,D,20240503,000000,223.35,234.47,221.25,229.84,441775,0
+MDGL.US,D,20240506,000000,231.95,236.65,228.475,235.57,423461,0
+MDGL.US,D,20240507,000000,222,230.49,214.955,217.96,780739,0
+MDGL.US,D,20240508,000000,211.52,215,201.5001,208.04,690496,0
+MDGL.US,D,20240509,000000,208.33,209.99,200.08,206.92,359475,0
+MDGL.US,D,20240510,000000,206.4,208.74,203.86,205.25,234068,0
+MDGL.US,D,20240513,000000,208.78,217.035,205.99,211.32,269895,0
+MDGL.US,D,20240514,000000,214.52,219.7602,209.835,210.98,262278,0
+MDGL.US,D,20240515,000000,217.46,219.615,210.05,211.73,392484,0
+MDGL.US,D,20240516,000000,211.89,217.6799,210.75,217.17,235183,0
+MDGL.US,D,20240517,000000,217.53,221.5199,215.02,220.06,236438,0
+MDGL.US,D,20240520,000000,221.69,232.39,218.9,232.1,313559,0
+MDGL.US,D,20240521,000000,229.67,243.5,226.36,242.49,402472,0
+MDGL.US,D,20240522,000000,241,250.34,232.4,235.06,819937,0
+MDGL.US,D,20240523,000000,235.19,239.03,226.78,234.85,447005,0
+MDGL.US,D,20240524,000000,234.81,235.28,228.63,229.58,374487,0
+MDGL.US,D,20240528,000000,233.55,233.55,222.72,223.29,808191,0
+MDGL.US,D,20240529,000000,220.5,224.5523,219.39,222.51,263607,0
+MDGL.US,D,20240530,000000,225.89,228.875,223.715,225.49,234490,0
+MDGL.US,D,20240531,000000,226.29,236.72,221.875,236.16,348452,0
+MDGL.US,D,20240603,000000,237.73,245.55,235.775,245.49,329377,0
+MDGL.US,D,20240604,000000,240,251.5899,238.14,244.35,899419,0
+MDGL.US,D,20240605,000000,213,236.84,208.6,235.97,2053956,0
+MDGL.US,D,20240606,000000,236.84,241.5,219.65,241.35,636455,0
+MDGL.US,D,20240607,000000,235.02,245.105,227.78,244.34,467573,0
+MDGL.US,D,20240610,000000,243.18,255.44,238.78,254.88,483991,0
+MDGL.US,D,20240611,000000,254.43,295.5,252.665,291.99,1570747,0
+MDGL.US,D,20240612,000000,291.49,295,280.33,285.83,840192,0
+MDGL.US,D,20240613,000000,285.83,288.755,276.12,277.02,415205,0
+MDGL.US,D,20240614,000000,275,280,268.07,277.59,418093,0
+MDGL.US,D,20240617,000000,275.82,285.61,275.01,276.72,315350,0
+MDGL.US,D,20240618,000000,276.88,279.26,273.28,276.01,308468,0
+MDGL.US,D,20240620,000000,273.38,273.38,260,267.79,407025,0
+MDGL.US,D,20240621,000000,267.09,280.59,266.97,278.42,586651,0
+MDGL.US,D,20240624,000000,278.42,287,275.1949,283.99,372179,0
+MDGL.US,D,20240625,000000,283.56,285.7256,278.72,280.04,314071,0
+MDGL.US,D,20240626,000000,279,279,267.51,275.36,293946,0
+MDGL.US,D,20240627,000000,275.37,288.25,270.5,285.66,252964,0
+MDGL.US,D,20240628,000000,285.07,286.467,277.72,280.16,861402,0
+MDGL.US,D,20240701,000000,277.02,282.37,276.87,279.31,290253,0
+MDGL.US,D,20240702,000000,279.41,282.54,271.44,271.67,179633,0
+MDGL.US,D,20240703,000000,273.81,273.81,268.6,271.67,77460,0
+MDGL.US,D,20240705,000000,271.75,278.435,269.01,276.55,147307,0
+MDGL.US,D,20240708,000000,278.88,292.07,277.48,290.74,356142,0
+MDGL.US,D,20240709,000000,289.75,295.48,288.21,292.96,215974,0
+MDGL.US,D,20240710,000000,294.62,294.62,283.02,284.37,169469,0
+MDGL.US,D,20240711,000000,290.99,293.27,280.02,290.32,341573,0
+MDGL.US,D,20240712,000000,292.37,298,280.6,285.86,419353,0
+MDGL.US,D,20240715,000000,286.56,287.5,275.94,279.95,370030,0
+MDGL.US,D,20240716,000000,281.77,286.005,273.42,273.72,307171,0
+MDGL.US,D,20240717,000000,270,283.98,265.36,269.4,356999,0
+MDGL.US,D,20240718,000000,271.57,284.24,268.83,279.13,373915,0
+MDGL.US,D,20240719,000000,281.33,297.25,280.035,287.24,484944,0
+MDGL.US,D,20240722,000000,288.08,293,281.855,287.07,192490,0
+MDGL.US,D,20240723,000000,286.24,287.03,277.52,279.53,211717,0
+MDGL.US,D,20240724,000000,277,288.2,277,282.05,207353,0
+MDGL.US,D,20240725,000000,282.09,288.8,277.24,283.46,260854,0
+MDGL.US,D,20240726,000000,287.67,289.9115,276.63,284.49,167769,0
+MDGL.US,D,20240729,000000,284.29,285.94,274.17,274.69,180372,0
+MDGL.US,D,20240730,000000,275.25,281.5,270.77,279.99,184370,0
+MDGL.US,D,20240731,000000,284.42,287.98,277.305,284.66,259167,0
+MDGL.US,D,20240801,000000,283.89,290.93,275.45,278.48,259123,0
+MDGL.US,D,20240802,000000,272.02,277.48,267.19,275.36,207213,0
+MDGL.US,D,20240805,000000,254.39,267.51,252.56,259.45,359077,0
+MDGL.US,D,20240806,000000,260.97,274.04,254.53,266.56,277394,0
+MDGL.US,D,20240807,000000,249,249,225.51,234.08,1369725,0
+MDGL.US,D,20240808,000000,241.18,244.05,231.67,243.64,554300,0
+MDGL.US,D,20240809,000000,243.87,245.91,234.02,237,483500,0
+MDGL.US,D,20240812,000000,238.03,246.675,234.02,242.09,245382,0
+MDGL.US,D,20240813,000000,243.56,245.61,241.5,243.64,184214,0
+MDGL.US,D,20240814,000000,244.86,245.47,241.755,243.28,208959,0
+MDGL.US,D,20240815,000000,248.26,248.26,243.12,244.5,162223,0
+MDGL.US,D,20240816,000000,245.97,251.47,243.0301,250.81,202855,0
+MDGL.US,D,20240819,000000,250.18,257.31,249.21,256.73,269201,0
+MDGL.US,D,20240820,000000,256.45,259.17,251.435,259.17,177057,0
+MDGL.US,D,20240821,000000,260,262.25,252.27,256.17,292365,0
+MDGL.US,D,20240822,000000,256.85,256.85,247.391,248.68,167961,0
+MDGL.US,D,20240823,000000,247.5,254,247.38,252.74,160168,0
+MDGL.US,D,20240826,000000,255.88,256,252.75,255.8,123968,0
+MDGL.US,D,20240827,000000,255.51,256,249.94,254.81,142210,0
+MDGL.US,D,20240828,000000,254.87,254.87,249.645,250.79,148078,0
+MDGL.US,D,20240829,000000,251.08,252,247,248.72,211209,0
+MDGL.US,D,20240830,000000,250.19,250.19,243.5,247.13,203778,0
+MDGL.US,D,20240903,000000,246.32,250,232.769,236.4,348495,0
+MDGL.US,D,20240904,000000,236.4,245.585,233.23,245.34,160987,0
+MDGL.US,D,20240905,000000,246.24,248.55,241.97,246,210786,0
+MDGL.US,D,20240906,000000,249.62,249.62,241.64,243.89,222463,0
+MDGL.US,D,20240909,000000,244.78,247.6,233.81,238.69,257445,0
+MDGL.US,D,20240910,000000,239.03,239.03,232,235.69,201232,0
+MDGL.US,D,20240911,000000,235.36,236.11,230.56,233,195649,0
+MDGL.US,D,20240912,000000,230.2,238.41,230.0183,234.76,112238,0
+MDGL.US,D,20240913,000000,235.32,245.75,235.32,241.8,195775,0
+MDGL.US,D,20240916,000000,241.56,241.625,232.405,233.39,195897,0
+MDGL.US,D,20240917,000000,235.35,240.04,232.4,233.36,179933,0
+MDGL.US,D,20240918,000000,233.76,239.53,230.72,233.16,203673,0
+MDGL.US,D,20240919,000000,238.11,248.19,233.5,242.25,288405,0
+MDGL.US,D,20240920,000000,243.47,244.225,233,233.49,530021,0
+MDGL.US,D,20240923,000000,234.5,240.37,224.37,225.72,200139,0
+MDGL.US,D,20240924,000000,225.8,227.2123,221.81,223.07,201881,0
+MDGL.US,D,20240925,000000,223.54,223.54,215.94,216.21,314748,0
+MDGL.US,D,20240926,000000,219.08,219.08,210.655,213.9,278081,0
+MDGL.US,D,20240927,000000,216.1,216.31,211,212.43,253578,0
+MDGL.US,D,20240930,000000,211.6,218.74,208.94,212.22,473298,0
+MDGL.US,D,20241001,000000,212.22,212.9,205.28,209.33,236183,0
+MDGL.US,D,20241002,000000,208.19,213.09,206.79,209.15,242814,0
+MDGL.US,D,20241003,000000,207.17,209.68,204.58,206.58,179618,0
+MDGL.US,D,20241004,000000,207.69,210.03,205.87,208.41,256650,0
+MDGL.US,D,20241007,000000,209.3,217.695,206.73,214.83,470589,0
+MDGL.US,D,20241008,000000,214.8,221.3,214.675,216.77,472090,0
+MDGL.US,D,20241009,000000,215.01,216.62,204.665,210.88,355287,0
+MDGL.US,D,20241010,000000,209.13,215.62,207.26,210.58,191147,0
+MDGL.US,D,20241011,000000,210.58,215.98,208.58,214.15,274798,0
+MDGL.US,D,20241014,000000,213.07,216.25,211.3021,215.43,163182,0
+MDGL.US,D,20241015,000000,216,218.55,214,216.17,329918,0
+MDGL.US,D,20241016,000000,217.38,217.5,214.58,215.6,240615,0
+MDGL.US,D,20241017,000000,214.9,216.765,208.53,210.47,219747,0
+MDGL.US,D,20241018,000000,212.2,217.29,211.19,214.44,226635,0
+MDGL.US,D,20241021,000000,213.01,213.02,208.15,208.89,165177,0
+MDGL.US,D,20241022,000000,208.2,209.4,202.42,203.59,332917,0
+MDGL.US,D,20241023,000000,204.44,204.44,200.63,202.48,329038,0
+MDGL.US,D,20241024,000000,201.93,205.5915,201.22,202.99,265073,0
+MDGL.US,D,20241025,000000,203.18,213,203.18,210.67,565768,0
+MDGL.US,D,20241028,000000,210.32,217.19,210.32,217,209211,0
+MDGL.US,D,20241029,000000,215.04,218.425,214.2,217.79,215544,0
+MDGL.US,D,20241030,000000,214.85,218.4,213.71,215.93,311898,0
+MDGL.US,D,20241031,000000,245.66,263.54,238.0427,259.34,1353567,0
+MDGL.US,D,20241101,000000,274.98,321.19,262.85,319.58,3056529,0
+MDGL.US,D,20241104,000000,320,337.4365,310.02,331.32,1041444,0
+MDGL.US,D,20241105,000000,331,337.63,316.665,337.61,773478,0
+MDGL.US,D,20241106,000000,341.59,345.04,327.69,338.22,592443,0
+MDGL.US,D,20241107,000000,339.38,368.29,337.495,354.85,675804,0
+MDGL.US,D,20241108,000000,356.71,357.045,343,350.7,454434,0
+MDGL.US,D,20241111,000000,357.42,357.81,338.03,339.66,331689,0
+MDGL.US,D,20241112,000000,335.57,341.19,327.4059,339.04,374182,0
+MDGL.US,D,20241113,000000,342.58,342.58,314.02,315.15,505186,0
+MDGL.US,D,20241114,000000,310.94,315.56,302.54,302.67,405256,0
+MDGL.US,D,20241115,000000,303.29,303.29,272.7201,288.58,945981,0
+MDGL.US,D,20241118,000000,290.25,308.43,288.8,303.49,467873,0
+MDGL.US,D,20241119,000000,305,320.885,304.35,314.17,380892,0
+MDGL.US,D,20241120,000000,315.75,323.99,310.835,317.09,326802,0
+MDGL.US,D,20241121,000000,318.42,329.93,315.15,329.24,423638,0
+MDGL.US,D,20241122,000000,323.72,351.065,322.73,347.45,538342,0
+MDGL.US,D,20241125,000000,347.34,351.805,340.43,345.18,431978,0
+MDGL.US,D,20241126,000000,347.04,347.06,329.67,336.74,383169,0
+MDGL.US,D,20241127,000000,336.45,336.45,327.5,331.45,302691,0
+MDGL.US,D,20241129,000000,331.02,331.145,323.5,328.19,189365,0
+MDGL.US,D,20241202,000000,325.36,329.175,317.64,318.55,295772,0
+MDGL.US,D,20241203,000000,318,323.07,314.36,321.36,424926,0
+MDGL.US,D,20241204,000000,320.79,328.165,316.18,318.48,271395,0
+MDGL.US,D,20241205,000000,320.06,321.14,309,313.05,287507,0
+MDGL.US,D,20241206,000000,310.96,321.99,310.96,320.84,315808,0
+MDGL.US,D,20241209,000000,319.19,324.24,308.55,318.44,295358,0
+MDGL.US,D,20241210,000000,321.31,323.75,311.57,312.77,207523,0
+MDGL.US,D,20241211,000000,315.87,315.87,306,306.55,237248,0
+MDGL.US,D,20241212,000000,306.21,311.77,302.47,302.47,321221,0
+MDGL.US,D,20241213,000000,301.12,308.65,295.02,304.5,322691,0
+MDGL.US,D,20241216,000000,305.94,312.275,301.93,310.99,271204,0
+MDGL.US,D,20241217,000000,306.38,315.09,305,306.08,466030,0
+MDGL.US,D,20241218,000000,306.3,310,289.8,292.76,447686,0
+MDGL.US,D,20241219,000000,295,300.25,290.8,293.41,389282,0
+MDGL.US,D,20241220,000000,294,312.5199,293,308.44,716856,0
+MDGL.US,D,20241223,000000,310.81,311.18,302.16,310.87,235980,0
+MDGL.US,D,20241224,000000,310.55,313.9599,307.74,312,108171,0
+MDGL.US,D,20241226,000000,310.17,314.64,308.625,314.04,201725,0
+MDGL.US,D,20241227,000000,310,317.665,308.12,313.11,327585,0
+MDGL.US,D,20241230,000000,308.73,315.275,306.02,311.62,251366,0
+MDGL.US,D,20241231,000000,316.27,316.98,305.02,308.57,198732,0
+MDGL.US,D,20250102,000000,310.71,320.41,309.54,313.78,311016,0
+MDGL.US,D,20250103,000000,315.41,322.48,315.41,319.69,219459,0
+MDGL.US,D,20250106,000000,318.49,323.48,312.07,320.81,203077,0
+MDGL.US,D,20250107,000000,322.17,325,315.02,323.24,173864,0
+MDGL.US,D,20250108,000000,320.65,337.06,319.01,333.39,424761,0
+MDGL.US,D,20250110,000000,323.05,343.97,323.02,338.91,449256,0
+MDGL.US,D,20250113,000000,334.59,334.59,282.6825,303.705,1009308,0
+MDGL.US,D,20250114,000000,304.8,305,273.85,274.12,577128,0
+MDGL.US,D,20250115,000000,280.83,282.0505,266.44,274.41,768870,0
+MDGL.US,D,20250116,000000,275,277.495,266.52,272.79,384861,0
+MDGL.US,D,20250117,000000,273.61,301.44,270.51,293.64,866116,0
+MDGL.US,D,20250121,000000,293.23,308.46,282.88,307.08,489602,0
+MDGL.US,D,20250122,000000,309.63,324.98,309.47,324.71,456084,0
+MDGL.US,D,20250123,000000,324.75,346.04,313.72,340.14,662774,0
+MDGL.US,D,20250124,000000,337.56,343.53631,324.04,328.14,493383,0
+MDGL.US,D,20250127,000000,304,314.59,300,310.92,558426,0
+MDGL.US,D,20250128,000000,317.38,328.5,311.64,327.35,385852,0
+MDGL.US,D,20250129,000000,324.5,327.28,320.62,326.33,243324,0
+MDGL.US,D,20250130,000000,333.01,342,324.4674,338.285,367164,0
+MDGL.US,D,20250131,000000,339.52,347.2,334.02,334.8,262018,0
+MDGL.US,D,20250203,000000,325.86,335.57,322,325.47,313205,0
+MDGL.US,D,20250204,000000,325.89,334.03,322,323,508858,0
+MDGL.US,D,20250205,000000,323.21,342.27,323.21,339.97,548973,0
+MDGL.US,D,20250206,000000,340,349.28,329.99,330.27,349538,0
+MDGL.US,D,20250207,000000,330.25,334.44,325.37,332.72,306567,0
+MDGL.US,D,20250210,000000,337.35,338.93,333,337.56,185261,0
+MDGL.US,D,20250211,000000,336.71,336.71,327.115,331.79,315532,0
+MDGL.US,D,20250212,000000,326.52,340.18,325.87,340.17,457286,0
+MDGL.US,D,20250213,000000,343.8,352.99,339.295,351.71,227526,0
+MDGL.US,D,20250214,000000,353.98,354.49,334.67,337.2,372402,0
+MDGL.US,D,20250218,000000,337.19,341.02,334.5001,339.87,166911,0
+MDGL.US,D,20250219,000000,339.76,344.059,334.13,343.63,604934,0
+MDGL.US,D,20250220,000000,343.44,351.05,337.82,351.03,217486,0
+MDGL.US,D,20250221,000000,355,355,336.23,336.23,257042,0
+MDGL.US,D,20250224,000000,334.37,334.37,319.02,322.14,313721,0
+MDGL.US,D,20250225,000000,320.42,320.54,309.355,309.49,369009,0
+MDGL.US,D,20250226,000000,335,377.46,331.025,355.88,1188563,0
+MDGL.US,D,20250227,000000,361.38,366.7999,335.025,335.74,471337,0
+MDGL.US,D,20250228,000000,332,342.265,329.8,341.27,330379,0
+MDGL.US,D,20250303,000000,335,335.3983,313.02,313.47,524124,0
+MDGL.US,D,20250304,000000,310.33,327.88,299.5601,321.32,679498,0
+MDGL.US,D,20250305,000000,324,348.54,319.92,347.28,625982,0
+MDGL.US,D,20250306,000000,341.01,350,328.77,328.77,344839,0
+MDGL.US,D,20250307,000000,327.74,339.08,322,331.41,419416,0
+MDGL.US,D,20250310,000000,323.04,333.37,322.02,329.16,279875,0
+MDGL.US,D,20250311,000000,329.16,336.22,315.02,335.39,528293,0
+MDGL.US,D,20250312,000000,343.75,344.1747,322.405,327.31,577737,0
+MDGL.US,D,20250313,000000,325.99,332.395,321.27,323.02,485517,0
+MDGL.US,D,20250314,000000,328.5,348.35,326.7,348.35,382117,0
+MDGL.US,D,20250317,000000,350,350,336.96,342.44,291846,0
+MDGL.US,D,20250318,000000,338.4,343.555,331.11,338.54,167836,0
+MDGL.US,D,20250319,000000,337.48,341.18,332.17,340.77,369124,0
+MDGL.US,D,20250320,000000,339.42,342.5685,334.94,335.13,163657,0
+MDGL.US,D,20250321,000000,331.93,344.19,330.03,341.62,271768,0
+MDGL.US,D,20250324,000000,343.91,346.93,338.23,346.4,192588,0
+MDGL.US,D,20250325,000000,346.99,350.5,335.495,343.29,208560,0
+MDGL.US,D,20250326,000000,342.71,343.41,330.725,333.82,302135,0
+MDGL.US,D,20250327,000000,333.24,338.44,331.665,337.27,124802,0
+MDGL.US,D,20250328,000000,336.79,336.79,324.02,327.87,195817,0
+MDGL.US,D,20250331,000000,317.62,333,310,331.23,324680,0
+MDGL.US,D,20250401,000000,331.76,334.9265,320.7,323.98,331086,0
+MDGL.US,D,20250402,000000,321.75,341.91,318.3183,334.6,365419,0
+MDGL.US,D,20250403,000000,321.19,335.29,320,327.1,223305,0
+MDGL.US,D,20250404,000000,318.69,325.085,309,314.39,343544,0
+MDGL.US,D,20250407,000000,299.35,321.59,290.5,310.52,533863,0
+MDGL.US,D,20250408,000000,323.64,325.805,300.2178,302.78,342983,0
+MDGL.US,D,20250409,000000,296.25,333.32,289.99,313.95,510464,0
+MDGL.US,D,20250410,000000,306.43,313,294,307.35,385200,0
+MDGL.US,D,20250411,000000,309.38,324.14,304.06,317.15,390558,0
+MDGL.US,D,20250414,000000,324.54,327.85,316.7001,322.32,258715,0
+MDGL.US,D,20250415,000000,324.44,330.64,314.74,321.1,195856,0
+MDGL.US,D,20250416,000000,309,313.59,292.49,307.78,603753,0
+MDGL.US,D,20250417,000000,306.13,306.81,298.36,301.66,238605,0
+MDGL.US,D,20250421,000000,299.26,300.845,276.2,295.02,516782,0
+MDGL.US,D,20250422,000000,297.84,310,295.36,302.72,283392,0
+MDGL.US,D,20250423,000000,311.66,316.18,299.155,308.79,355859,0
+MDGL.US,D,20250424,000000,309.17,320.92,298,319.93,258256,0
+MDGL.US,D,20250425,000000,315.76,329.575,313.5225,326.79,397354,0
+MDGL.US,D,20250428,000000,330.06,335,324.16,331.29,232944,0
+MDGL.US,D,20250429,000000,331.29,344.55,326.56,340.8,316497,0
+MDGL.US,D,20250430,000000,332.16,345.725,331.25,333.91,416616,0
+MDGL.US,D,20250501,000000,349,349,312.52,327.7,836523,0
+MDGL.US,D,20250502,000000,329.86,337.52,313.42,315.48,592364,0
+MDGL.US,D,20250505,000000,316,318.27,304.5,306.38,302748,0
+MDGL.US,D,20250506,000000,301.65,305.2826,294.23,295.13,371748,0
+MDGL.US,D,20250507,000000,297.33,299.58,287.46,298.83,359775,0
+MDGL.US,D,20250508,000000,298.81,304.47,291,299.57,361011,0
+MDGL.US,D,20250509,000000,300.11,307.4851,291.16,294.64,305937,0
+MDGL.US,D,20250512,000000,295.04,307.54,295.04,300.76,263724,0
+MDGL.US,D,20250513,000000,300,306.15,293.76,295.36,290853,0
+MDGL.US,D,20250514,000000,295,301.16,280.675,282.86,351034,0
+MDGL.US,D,20250515,000000,283.95,291.97,280,291.82,268430,0
+MDGL.US,D,20250516,000000,292.44,294.4,288,290.96,293345,0
+MDGL.US,D,20250519,000000,286.69,292.475,281.76,290.72,292071,0
+MDGL.US,D,20250520,000000,291.46,295.6,287.04,292.76,313954,0
+MDGL.US,D,20250521,000000,289.53,293.135,271.36,277.24,532192,0
+MDGL.US,D,20250522,000000,275.42,279.8813,269.805,273.35,286476,0
+MDGL.US,D,20250523,000000,270,274.84,266.23,267.56,352366,0
+MDGL.US,D,20250527,000000,270.55,273.91,265,271.57,283749,0
+MDGL.US,D,20250528,000000,271.6,275.535,269.13,270.87,191613,0
+MDGL.US,D,20250529,000000,272.47,273.5,265.39,269.93,371591,0
+MDGL.US,D,20250530,000000,268.05,279.15,265.2,275.26,326935,0
+MDGL.US,D,20250602,000000,277.72,281.08,270.03,272.67,287940,0
+MDGL.US,D,20250603,000000,271.99,285.14,268.69,284.41,405097,0
+MDGL.US,D,20250604,000000,284.56,288.29,279.035,279.32,227920,0
+MDGL.US,D,20250605,000000,279.32,279.39,271.955,274.1,292513,0
+MDGL.US,D,20250606,000000,277.67,283.07,275,278.23,279609,0
+MDGL.US,D,20250609,000000,282.56,284.83,275.96,280.24,310496,0
+MDGL.US,D,20250610,000000,281.76,287.56,281.02,282.32,143427,0
+MDGL.US,D,20250611,000000,283.46,300.935,280.42,294.34,417991,0
+MDGL.US,D,20250612,000000,291.88,303.445,288.1868,297.21,378712,0
+MDGL.US,D,20250613,000000,289.73,297.775,289.04,295.57,270712,0
+MDGL.US,D,20250616,000000,295.97,295.97,284.24,285.06,332910,0
+MDGL.US,D,20250617,000000,282.36,284.2,277.5,279.6,219583,0
+MDGL.US,D,20250618,000000,281.03,287.27,275,282.72,303685,0
+MDGL.US,D,20250620,000000,286.99,287.85,279.3306,285.73,374766,0
+MDGL.US,D,20250623,000000,284.5,285.5,276.67,282.99,300132,0
+MDGL.US,D,20250624,000000,283.27,290,279,284.98,298118,0
+MDGL.US,D,20250625,000000,284.44,284.99,277.64,277.64,171074,0
+MDGL.US,D,20250626,000000,280.42,300.295,278,299.51,472768,0
+MDGL.US,D,20250627,000000,301.54,314.22,295.62,300.75,540468,0
+MDGL.US,D,20250630,000000,303.09,308.917,299.21,302.64,271309,0
+MDGL.US,D,20250701,000000,300.01,301.3899,291.45,300.16,217851,0
+MDGL.US,D,20250702,000000,299.52,311.21,295.4304,300.15,340923,0
+MDGL.US,D,20250703,000000,302.01,304,298,298.87,108674,0
+MDGL.US,D,20250707,000000,297.81,297.81,284.0228,289.17,177837,0
+MDGL.US,D,20250708,000000,289.53,292.285,285,287.52,250717,0
+MDGL.US,D,20250709,000000,290.61,310,290.61,308.59,352030,0
+MDGL.US,D,20250710,000000,308.46,314.86,305.02,314.64,188652,0
+MDGL.US,D,20250711,000000,311.88,316.965,309.62,315.46,163873,0
+MDGL.US,D,20250714,000000,315.04,327.59,314.565,319.87,317105,0
+MDGL.US,D,20250715,000000,322.5,322.5,307.43,311.14,274076,0
+MDGL.US,D,20250716,000000,327.15,357.91,327.15,344.97,1301584,0
+MDGL.US,D,20250717,000000,343,352,343,348.73,362017,0
+MDGL.US,D,20250718,000000,350,351.2,331.24,334.13,326009,0
+MDGL.US,D,20250721,000000,334.02,337.4,328.5301,330.94,232219,0
+MDGL.US,D,20250722,000000,329.5,332.75,312.5,313.4,583523,0
+MDGL.US,D,20250723,000000,314.58,324,306.35,306.76,375332,0
+MDGL.US,D,20250724,000000,309.83,312,298.79,299.17,360084,0
+MDGL.US,D,20250725,000000,298.92,301.82,296.17,298.4,300049,0
+MDGL.US,D,20250728,000000,299.57,305.59,293.85,294.16,292481,0
+MDGL.US,D,20250729,000000,295.42,298.29,288.88,294.4,259854,0
+MDGL.US,D,20250730,000000,297,302,286.44,289.88,535428,0
+MDGL.US,D,20250731,000000,291,312.05,290,302.51,535496,0
+MDGL.US,D,20250801,000000,298.79,308.52,298,302.17,236792,0
+MDGL.US,D,20250804,000000,302.05,316.74,299.17,312.11,404945,0
+MDGL.US,D,20250805,000000,350,350,314.795,338.91,1233153,0
+MDGL.US,D,20250806,000000,333.48,343.17,331,338.11,346590,0
+MDGL.US,D,20250807,000000,338.09,346.495,333.24,342.29,381471,0
+MDGL.US,D,20250808,000000,340.98,348.34,339.31,345.73,355364,0
+MDGL.US,D,20250811,000000,344.31,352.48,342.733,349.5,274015,0
+MDGL.US,D,20250812,000000,352.48,359.99,348.88,359,488664,0
+MDGL.US,D,20250813,000000,360,375.055,357.76,373.46,731334,0
+MDGL.US,D,20250814,000000,370.56,375.665,364.1901,371.37,322504,0
+MDGL.US,D,20250815,000000,370,371.4,360,369.84,264063,0
+MDGL.US,D,20250818,000000,354.56,393.76,351.315,391.43,806084,0
+MDGL.US,D,20250819,000000,388.31,391.2691,374.5,379.55,549145,0
+MDGL.US,D,20250820,000000,380.61,393.77,378.55,391.66,314000,0
+MDGL.US,D,20250821,000000,397.35,414.5,392.965,407.09,594130,0
+MDGL.US,D,20250822,000000,405.29,419.99,404.16,414.68,465950,0
+MDGL.US,D,20250825,000000,415.74,423.2,410.1,412.23,248847,0
+MDGL.US,D,20250826,000000,412.69,426.7273,412.19,424.86,427378,0
+MDGL.US,D,20250827,000000,424.53,437.06,422.4725,425.06,397960,0
+MDGL.US,D,20250828,000000,426.59,438.3,425.0201,437.17,288115,0
+MDGL.US,D,20250829,000000,436.67,438.9999,429.23,437.85,304215,0
+MDGL.US,D,20250902,000000,435.25,443,430.455,436.11,429403,0
+MDGL.US,D,20250903,000000,435.49,441,422.02,435.27,369244,0
+MDGL.US,D,20250904,000000,436.3,438.7368,426,431.21,257786,0
+MDGL.US,D,20250905,000000,435.99,436.59,428,432.89,281201,0
+MDGL.US,D,20250908,000000,435.2,457.16,432.99,453.8,653052,0
+MDGL.US,D,20250909,000000,450.31,450.7,441.2,448.73,324301,0
+MDGL.US,D,20250910,000000,448.05,450.225,429.62,430.11,281691,0
+MDGL.US,D,20250911,000000,429.78,439.45,425,439.45,224028,0
+MDGL.US,D,20250912,000000,439.99,440.9,426.17,432.22,190643,0
+MDGL.US,D,20250915,000000,428.11,428.48,418.36,425.6,265385,0
+MDGL.US,D,20250916,000000,425.41,428.28,422.915,427.05,243489,0
+MDGL.US,D,20250917,000000,426.65,431.4993,415.53,417.43,286268,0
+MDGL.US,D,20250918,000000,422.07,444.27,422.07,440.75,475049,0
+MDGL.US,D,20250919,000000,442.06,447.5687,435.405,439.93,689967,0
+MDGL.US,D,20250922,000000,436.16,444.32,434,440.07,224094,0
+MDGL.US,D,20250923,000000,441.56,452.005,439.97,443.33,260747,0
+MDGL.US,D,20250924,000000,445.92,448.79,425.8,426.84,259157,0
+MDGL.US,D,20250925,000000,424.82,429.125,421.065,422.99,185663,0
+MDGL.US,D,20250926,000000,425.7,428.2499,419.41,424.23,375924,0
+MDGL.US,D,20250929,000000,427.85,448.69,417.6982,443.1,327876,0
+MDGL.US,D,20250930,000000,442.41,460.22,438.98,458.66,465910,0
+MDGL.US,D,20251001,000000,450.65,463.625,448.99,449.14,267217,0
+MDGL.US,D,20251002,000000,447.93,462.875,446.63,449.64,261049,0
+MDGL.US,D,20251003,000000,446.23,453.5766,442.74,443.01,219954,0
+MDGL.US,D,20251006,000000,446.25,449.33,435.7,442.31,257877,0
+MDGL.US,D,20251007,000000,441.12,444.1436,433,436.28,240958,0
+MDGL.US,D,20251008,000000,444.09,444.09,435.21,436.95,178474,0
+MDGL.US,D,20251009,000000,433.96,443.6,425.6001,428.3,299459,0
+MDGL.US,D,20251010,000000,428.71,445,416.29,429.6,419302,0
+MDGL.US,D,20251013,000000,427.07,430.75,420,427.73,280778,0
+MDGL.US,D,20251014,000000,426.56,439.45,420.0201,437.1,241692,0
+MDGL.US,D,20251015,000000,444.33,451.41,425.02,433.45,262987,0
+MDGL.US,D,20251016,000000,433.45,449.02,433.45,442.13,272416,0
+MDGL.US,D,20251017,000000,434.95,440.1699,427.52,438.9,202060,0
+MDGL.US,D,20251020,000000,442.97,442.97,418.555,439.97,278980,0
+MDGL.US,D,20251021,000000,435.86,445.0608,427.06,430,249800,0
+MDGL.US,D,20251022,000000,426.57,430.25,413.82,415.95,287981,0
+MDGL.US,D,20251023,000000,415.96,424.92,415,423.87,232494,0
+MDGL.US,D,20251024,000000,426.63,429.98,417.351,421.5,163786,0
+MDGL.US,D,20251027,000000,423.61,436.84,423.61,435.78,261762,0
+MDGL.US,D,20251028,000000,430.14,435,426.655,429.18,279302,0
+MDGL.US,D,20251029,000000,427.07,434.4817,393.605,421.6,668131,0
+MDGL.US,D,20251030,000000,423.74,434.98,420.505,427.52,288407,0
+MDGL.US,D,20251031,000000,428.5,433.115,410.5,418.9,385618,0
+MDGL.US,D,20251103,000000,421.64,430.4995,399,412.35,623324,0
+MDGL.US,D,20251104,000000,406.22,469.95,405,444.64,1249060,0
+MDGL.US,D,20251105,000000,450.9,496.98,446.2,475.87,778259,0
+MDGL.US,D,20251106,000000,471.22,491.91,471.22,488.58,397829,0
+MDGL.US,D,20251107,000000,488.03,494.55,476.61,489.26,294188,0
+MDGL.US,D,20251110,000000,498,505.05,486.04,495.88,324312,0
+MDGL.US,D,20251111,000000,491.39,544.25,491.39,541.5,508376,0
+MDGL.US,D,20251112,000000,536.39,542.19,520,528.94,452769,0
+MDGL.US,D,20251113,000000,527.37,531,513.82,514.93,296051,0
+MDGL.US,D,20251114,000000,509.5,534.95,505,529.21,263414,0
+MDGL.US,D,20251117,000000,525,555.12,520.45,553.42,471000,0
+MDGL.US,D,20251118,000000,545.38,577.9,545.38,558.99,353058,0
+MDGL.US,D,20251119,000000,554.39,570.24,553.235,555.6,237464,0
+MDGL.US,D,20251120,000000,562.71,571.16,540.01,542.12,270698,0
+MDGL.US,D,20251121,000000,542.85,565.15,535,547.96,567226,0
+MDGL.US,D,20251124,000000,547.96,594.99,545,587.92,762692,0
+MDGL.US,D,20251125,000000,588.27,594.46,566.99,592.04,359795,0
+MDGL.US,D,20251126,000000,592.04,604.81,585.094,601.03,254376,0
+MDGL.US,D,20251128,000000,600,605,590.34,596.98,116258,0
+MDGL.US,D,20251201,000000,593.82,594.0315,577.59,579.45,298162,0
+MDGL.US,D,20251202,000000,579.9,598.7699,569.04,573.15,290938,0
+MDGL.US,D,20251203,000000,579.67,592.88,570.5,579.89,264717,0
+MDGL.US,D,20251204,000000,582.59,594.27,573,586.21,219569,0
+MDGL.US,D,20251205,000000,585.39,593,573,577.3,220906,0
+MDGL.US,D,20251208,000000,576.9,576.97,561.2,568.57,333215,0
+MDGL.US,D,20251209,000000,565.8,569.825,550.7,553.92,287945,0
+MDGL.US,D,20251210,000000,552.97,555.39,546.2,552.47,315988,0
+MDGL.US,D,20251211,000000,559.13,589.67,554,571.33,292477,0
+MDGL.US,D,20251212,000000,570.11,577.21,561.05,571.44,177491,0
+MDGL.US,D,20251215,000000,571.84,573.67,552.75,560.55,245801,0
+MDGL.US,D,20251216,000000,554.78,560,544.24,554.57,270722,0
+MDGL.US,D,20251217,000000,551.9,561,544.85,546.19,239776,0
+MDGL.US,D,20251218,000000,546,555.4999,535.33,544.41,348438,0
+MDGL.US,D,20251219,000000,552.42,593.585,551.38,591.02,967681,0
+MDGL.US,D,20251222,000000,585.21,609.98,585.21,602.83,329486,0
+MDGL.US,D,20251223,000000,597.61,609.8,593,602.21,214052,0
+MDGL.US,D,20251224,000000,601.36,615,601.36,602.82,103015,0
+MDGL.US,D,20251226,000000,608.34,608.34,597.695,598.91,97809,0
+MDGL.US,D,20251229,000000,598,599.98,587.02,589.47,293651,0
+MDGL.US,D,20251230,000000,588.39,590,578,583.73,139211,0
+MDGL.US,D,20251231,000000,583.21,592.72,581.52,582.34,155807,0
+MDGL.US,D,20260102,000000,582.02,598.79,580,593.87,281989,0
+MDGL.US,D,20260105,000000,592.21,592.992,572.52,588.4,341503,0
+MDGL.US,D,20260106,000000,575.02,578.5,532.445,558.01,732348,0
+MDGL.US,D,20260107,000000,560.87,589.9799,558.29,561.13,402084,0
+MDGL.US,D,20260108,000000,559.91,568,547.8,556.22,264487,0
+MDGL.US,D,20260109,000000,554.99,555.1,511.03,514.06,703253,0
+MDGL.US,D,20260112,000000,513.87,517.7099,504.49,510.53,297359,0
+MDGL.US,D,20260113,000000,511.57,514.36,493.19,493.9,430391,0
+MDGL.US,D,20260114,000000,492.6,508.76,487.19,505.23,346659,0
+MDGL.US,D,20260115,000000,503.65,510.5,495.36,495.88,217630,0
+MDGL.US,D,20260116,000000,495.75,511.94,492.5,501.68,276248,0
+MDGL.US,D,20260120,000000,491.94,506.606,483.55,504.95,222773,0
+MDGL.US,D,20260121,000000,498.3,505,492.69,496.97,313300,0
+MDGL.US,D,20260122,000000,496.97,504,492.01,498.04,231520,0
+MDGL.US,D,20260123,000000,497.32,499,465.98,480.45,434832,0
+MDGL.US,D,20260126,000000,476.71,502.355,474.86,499.17,336527,0
+MDGL.US,D,20260127,000000,495.03,501.68,487.88,500.39,244436,0
+MDGL.US,D,20260128,000000,504.36,506.395,492,496.54,180944,0
+MDGL.US,D,20260129,000000,497.38,500.145,485.96,494.69,264611,0
+MDGL.US,D,20260130,000000,489.75,497.54,480.02,489.31,668552,0
+MDGL.US,D,20260202,000000,486.09,497.73,481.02,489.73,256922,0
+MDGL.US,D,20260203,000000,486.17,491.29,467.86,482.45,339931,0
+MDGL.US,D,20260204,000000,478.75,482.06,472.52,478.61,350267,0
+MDGL.US,D,20260205,000000,479.8,486.88,458,463.42,382883,0
+MDGL.US,D,20260206,000000,475.69,482.88,465.2,477.6,338615,0
+MDGL.US,D,20260209,000000,478.44,490.5,471.39,488.26,397913,0
+MDGL.US,D,20260210,000000,488.3,499.55,475.34,478.83,432160,0
+MDGL.US,D,20260211,000000,483.03,483.03,463.53,481,298176,0
+MDGL.US,D,20260212,000000,483.9,484.25,468.08,473.79,256434,0
+MDGL.US,D,20260213,000000,474.31,482.99,458.067,464.71,245800,0
+MDGL.US,D,20260217,000000,462.37,495,462.04,487.32,403068,0
+MDGL.US,D,20260218,000000,486.71,498.1,480,492.05,316679,0
diff --git a/daily/us/nasdaq stocks/2/megl.us.txt b/daily/us/nasdaq stocks/2/megl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6fc653cac10371f1f4e3bc313c3a29ae8ff9133a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/megl.us.txt	
@@ -0,0 +1,888 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MEGL.US,D,20220805,000000,200,943.8,197,388,166103,0
+MEGL.US,D,20220808,000000,936.92,999.76,345.2,468,237164.25,0
+MEGL.US,D,20220809,000000,341.2,359.86,46.84,49.28,2868023.5,0
+MEGL.US,D,20220810,000000,52.64,56.8,40.3252,49.2,4134987.75,0
+MEGL.US,D,20220811,000000,47.32,47.88,42.436,43.6,1104604,0
+MEGL.US,D,20220812,000000,41.2,41.2,32.12,32.88,1045851.25,0
+MEGL.US,D,20220815,000000,39.16,73.96,37,70.92,19276081.75,0
+MEGL.US,D,20220816,000000,83.56,88,52.8,56.04,6623225.75,0
+MEGL.US,D,20220817,000000,58,62.92,46.28,51.08,1658896.25,0
+MEGL.US,D,20220818,000000,48,61.76,40.6452,54.52,2624973.5,0
+MEGL.US,D,20220819,000000,51.84,59.5596,49.24,52,1444209.75,0
+MEGL.US,D,20220822,000000,47.96,50.4,42.72,44.44,551150,0
+MEGL.US,D,20220823,000000,43.84,46.7596,41.6,43.04,555223,0
+MEGL.US,D,20220824,000000,43.6,45.28,40.72,42.4,274104.25,0
+MEGL.US,D,20220825,000000,42.12,43,29.88,30.08,1302513.25,0
+MEGL.US,D,20220826,000000,33.24,33.24,24,25.36,2042892.75,0
+MEGL.US,D,20220829,000000,24.48,27.08,24.32,24.6,529475.25,0
+MEGL.US,D,20220830,000000,26.84,26.84,22.2816,23.32,409748.25,0
+MEGL.US,D,20220831,000000,23.48,35.2,21.6,31.08,4110373.75,0
+MEGL.US,D,20220901,000000,28.12,28.36,24.48,26.12,854594.5,0
+MEGL.US,D,20220902,000000,25.28,26.36,22.44,23.28,386844,0
+MEGL.US,D,20220906,000000,22.04,22.4,19.4,20.8,318229.5,0
+MEGL.US,D,20220907,000000,20.4,22.96,19.32,21,449237.5,0
+MEGL.US,D,20220908,000000,20.68,21.84,20,20.44,186797,0
+MEGL.US,D,20220909,000000,20.64,21.48,19.8764,20.36,319282.75,0
+MEGL.US,D,20220912,000000,20.68,25.4404,20.08,24,1573671,0
+MEGL.US,D,20220913,000000,21.44,23.48,20.3652,20.64,656849.25,0
+MEGL.US,D,20220914,000000,20.32,29.4,20.08,25.08,3237197.25,0
+MEGL.US,D,20220915,000000,25.68,33.12,24.2,25.32,5455111.5,0
+MEGL.US,D,20220916,000000,24.44,26.56,22.24,23.68,622666,0
+MEGL.US,D,20220919,000000,23.24,24.1552,21.92,23.2,262537,0
+MEGL.US,D,20220920,000000,23.04,23.12,21,21,231712.75,0
+MEGL.US,D,20220921,000000,21.12,22.4,20.24,20.92,336766.75,0
+MEGL.US,D,20220922,000000,20.72,21.12,18.72,18.8,222650.75,0
+MEGL.US,D,20220923,000000,18.88,19.44,16.56,17.88,339335,0
+MEGL.US,D,20220926,000000,18.52,19.1592,16.2,16.2,236980,0
+MEGL.US,D,20220927,000000,16.4,17.24,15.84,15.88,203236.25,0
+MEGL.US,D,20220928,000000,15.88,16.6,15.48,16,198488.5,0
+MEGL.US,D,20220929,000000,16,16.3196,14.84,15.72,187382.75,0
+MEGL.US,D,20220930,000000,15.68,16.196,14.4,14.4,122286.25,0
+MEGL.US,D,20221003,000000,14.4,14.6,13.2732,13.64,153644.5,0
+MEGL.US,D,20221004,000000,14,14.8,13.2,14.44,156616.25,0
+MEGL.US,D,20221005,000000,14.44,14.8,13.64,14.76,60374.25,0
+MEGL.US,D,20221006,000000,15.16,18.56,14.72,15.52,668860,0
+MEGL.US,D,20221007,000000,14.84,15.6076,13.7044,13.88,146406,0
+MEGL.US,D,20221010,000000,14,14.248,10.8,11.48,225045.75,0
+MEGL.US,D,20221011,000000,11.48,13.8,10.88,11.72,393413.75,0
+MEGL.US,D,20221012,000000,11.6,12.92,11.6,12.04,119419.25,0
+MEGL.US,D,20221013,000000,11.6,11.96,11,11.6,105491,0
+MEGL.US,D,20221014,000000,11.68,13.24,11,11.6,504616,0
+MEGL.US,D,20221017,000000,11.76,12.2,11.24,12,132640.5,0
+MEGL.US,D,20221018,000000,12.2,12.48,11.52,12.36,127887,0
+MEGL.US,D,20221019,000000,11.96,12.24,11.32,11.8,58588.25,0
+MEGL.US,D,20221020,000000,12,12.4,11.32,11.84,68102,0
+MEGL.US,D,20221021,000000,11.6,11.76,11,11.12,88219.75,0
+MEGL.US,D,20221024,000000,11.04,11.04,9.44,9.76,143702.75,0
+MEGL.US,D,20221025,000000,9.72,10.92,9.64,10.08,97811,0
+MEGL.US,D,20221026,000000,10.04,11.6,10.04,10.8,127240.5,0
+MEGL.US,D,20221027,000000,10.72,10.9596,10.08,10.44,38811.25,0
+MEGL.US,D,20221028,000000,10.56,10.56,9.72,10,80075.25,0
+MEGL.US,D,20221031,000000,9.72,10.48,9.68,9.76,62639.5,0
+MEGL.US,D,20221101,000000,10.08,10.32,9.7208,10.12,60362.25,0
+MEGL.US,D,20221102,000000,10.16,10.2,9.4,9.4,57046.75,0
+MEGL.US,D,20221103,000000,9.36,9.76,9.0804,9.76,43156.25,0
+MEGL.US,D,20221104,000000,10.24,10.36,9.4404,10.08,89878.75,0
+MEGL.US,D,20221107,000000,10.2,10.64,9.72,9.76,99854.25,0
+MEGL.US,D,20221108,000000,9.88,10.5816,9.6528,10.12,84996.75,0
+MEGL.US,D,20221109,000000,10.04,10.078,8.8,8.88,78800.75,0
+MEGL.US,D,20221110,000000,9.28,9.688,9.16,9.48,47987.75,0
+MEGL.US,D,20221111,000000,9.8,10.8,9.4372,10.24,158250.25,0
+MEGL.US,D,20221114,000000,9.96,10.1612,9.56,9.72,41548.5,0
+MEGL.US,D,20221115,000000,10.2,13,10.084,11.04,838997,0
+MEGL.US,D,20221116,000000,10.56,11.28,9.96,9.96,111581,0
+MEGL.US,D,20221117,000000,9.88,10.12,9.5372,9.6,53673.25,0
+MEGL.US,D,20221118,000000,9.96,9.96,9.44,9.88,40924.75,0
+MEGL.US,D,20221121,000000,9.96,10,9.28,9.6,35765.75,0
+MEGL.US,D,20221122,000000,9.48,9.76,9.32,9.68,31543,0
+MEGL.US,D,20221123,000000,9.4,10.0444,9.4,9.8,35953.75,0
+MEGL.US,D,20221125,000000,9.68,10,9.32,9.36,27392,0
+MEGL.US,D,20221128,000000,9.52,9.5972,8.8,8.84,42551,0
+MEGL.US,D,20221129,000000,9.04,9.36,8.92,9.12,39438,0
+MEGL.US,D,20221130,000000,9.2,9.84,8.96,9,62659.75,0
+MEGL.US,D,20221201,000000,9.12,9.36,8.8864,9.16,38918,0
+MEGL.US,D,20221202,000000,9.12,9.32,8.92,9.04,38187.75,0
+MEGL.US,D,20221205,000000,9.12,9.4,8.4,8.4,70969,0
+MEGL.US,D,20221206,000000,8.32,8.68,7.6,7.6,70923.25,0
+MEGL.US,D,20221207,000000,7.8,7.96,7.16,7.52,83102.75,0
+MEGL.US,D,20221208,000000,7.68,7.68,7.18,7.28,46347.75,0
+MEGL.US,D,20221209,000000,7.44,8.3596,7.16,7.36,93476.75,0
+MEGL.US,D,20221212,000000,7.48,7.8,6.72,7.8,56148.25,0
+MEGL.US,D,20221213,000000,8.08,8.1996,7.24,7.76,66503.25,0
+MEGL.US,D,20221214,000000,7.44,7.6,7.12,7.12,28800,0
+MEGL.US,D,20221215,000000,7.2,7.32,6.84,6.96,30965.75,0
+MEGL.US,D,20221216,000000,6.96,7.2588,6.8,7.04,18802,0
+MEGL.US,D,20221219,000000,7,7.16,6.56,6.72,33375.75,0
+MEGL.US,D,20221220,000000,6.52,6.76,6.08,6.36,39187.5,0
+MEGL.US,D,20221221,000000,6.4,6.4,5.96,6.12,33882.5,0
+MEGL.US,D,20221222,000000,6,6.12,5.4,5.56,63143.5,0
+MEGL.US,D,20221223,000000,5.44,5.56,5.26,5.458,39346.5,0
+MEGL.US,D,20221227,000000,5.56,5.56,5.16,5.24,55498.5,0
+MEGL.US,D,20221228,000000,5.24,5.3992,4.88,5,36768.75,0
+MEGL.US,D,20221229,000000,5.1996,5.2,4.8,5.16,93253,0
+MEGL.US,D,20221230,000000,4.88,5.16,4.88,5.16,53081,0
+MEGL.US,D,20230103,000000,5.16,5.32,4.96,5.04,65626,0
+MEGL.US,D,20230104,000000,5.118,5.4,4.98,5.24,50083.25,0
+MEGL.US,D,20230105,000000,6.48,11.6,6.04,9.2,6340773.5,0
+MEGL.US,D,20230106,000000,10,13.9996,9.28,11.08,5317751.75,0
+MEGL.US,D,20230109,000000,10,10.2364,8.4,8.64,768703.75,0
+MEGL.US,D,20230110,000000,8.36,9.76,8.2608,8.68,492206,0
+MEGL.US,D,20230111,000000,8.6,9.12,8.48,8.76,231431.75,0
+MEGL.US,D,20230112,000000,8.52,8.92,8,8.48,133513.25,0
+MEGL.US,D,20230113,000000,8.04,8.8,7.84,8.32,187898.25,0
+MEGL.US,D,20230117,000000,8.24,8.6,8.0804,8.4,74034.25,0
+MEGL.US,D,20230118,000000,8.72,12.96,8.6,12.12,1586105,0
+MEGL.US,D,20230119,000000,11.02,11.746,10.24,11.08,422860.25,0
+MEGL.US,D,20230120,000000,10.96,14.32,10.6,11.2,1063835,0
+MEGL.US,D,20230123,000000,11.2,12.32,10.08,10.08,277535.25,0
+MEGL.US,D,20230124,000000,10.24,10.8,9.72,9.8,109526,0
+MEGL.US,D,20230125,000000,10.12,10.36,9.36,10.08,100987.75,0
+MEGL.US,D,20230126,000000,10.44,10.56,9.04,9.76,93888,0
+MEGL.US,D,20230127,000000,9.96,10.4,9.6,9.72,102455,0
+MEGL.US,D,20230130,000000,10.32,10.32,9.4,9.56,56167.75,0
+MEGL.US,D,20230131,000000,9.96,10.48,9.596,10.28,99125.25,0
+MEGL.US,D,20230201,000000,10.24,11.72,10.08,10.64,275979.75,0
+MEGL.US,D,20230202,000000,10.6,11.88,10.6,10.84,219817.5,0
+MEGL.US,D,20230203,000000,10.6,11.36,10.32,10.68,88330.75,0
+MEGL.US,D,20230206,000000,10.76,10.76,9.72,9.96,100569,0
+MEGL.US,D,20230207,000000,9.76,9.76,9.2,9.44,89425.5,0
+MEGL.US,D,20230208,000000,9.6,9.64,8.0408,8.48,107497.25,0
+MEGL.US,D,20230209,000000,8.8,8.8,7.92,7.96,78386.75,0
+MEGL.US,D,20230210,000000,8,10,7.8,8.2,440241,0
+MEGL.US,D,20230213,000000,8,8.24,7.72,7.72,82599.5,0
+MEGL.US,D,20230214,000000,8.24,8.24,7.6,7.96,69089,0
+MEGL.US,D,20230215,000000,7.6,8.1596,7.6,8.04,38744.75,0
+MEGL.US,D,20230216,000000,8.04,8.4796,7.72,7.88,70960,0
+MEGL.US,D,20230217,000000,7.8,8.08,7.48,7.6,32180.5,0
+MEGL.US,D,20230221,000000,7.68,7.76,7.2,7.68,67430.5,0
+MEGL.US,D,20230222,000000,7.56,7.7824,7.28,7.28,28108.25,0
+MEGL.US,D,20230223,000000,7.28,7.4,6.8,7.2,49002.25,0
+MEGL.US,D,20230224,000000,6.96,7.08,6.8,6.92,35134.5,0
+MEGL.US,D,20230227,000000,6.92,7.12,6.68,6.72,33720.25,0
+MEGL.US,D,20230228,000000,6.64,7.16,6.64,7.08,38436.25,0
+MEGL.US,D,20230301,000000,7,7.52,6.9608,7.2,22798,0
+MEGL.US,D,20230302,000000,7.2,7.4,6.824,7.08,36016.5,0
+MEGL.US,D,20230303,000000,7.08,7.4,6.96,7.32,19187.25,0
+MEGL.US,D,20230306,000000,7.44,7.44,6.92,7.2,13015.75,0
+MEGL.US,D,20230307,000000,7.2,7.44,6.72,6.72,33478.75,0
+MEGL.US,D,20230308,000000,7.08,7.44,6.84,7.28,43058.5,0
+MEGL.US,D,20230309,000000,7.24,7.2988,6.6,6.6,27632,0
+MEGL.US,D,20230310,000000,6.4,6.84,6.214,6.56,19191.25,0
+MEGL.US,D,20230313,000000,6.28,6.56,6.2024,6.28,26277.5,0
+MEGL.US,D,20230314,000000,6.56,7.1848,6.28,6.8,73941.5,0
+MEGL.US,D,20230315,000000,6.44,6.8,6.4,6.8,33654,0
+MEGL.US,D,20230316,000000,6.5204,6.88,6.48,6.68,44057.25,0
+MEGL.US,D,20230317,000000,6.84,6.84,6.32,6.48,11803,0
+MEGL.US,D,20230320,000000,6.44,6.56,6.08,6.2,21304.25,0
+MEGL.US,D,20230321,000000,6.32,6.48,5.92,6.4,42030.25,0
+MEGL.US,D,20230322,000000,6.28,6.44,6.2084,6.4,13737,0
+MEGL.US,D,20230323,000000,6.386,6.5996,6.28,6.28,11615.5,0
+MEGL.US,D,20230324,000000,6.2404,6.36,5.8,5.92,20821.25,0
+MEGL.US,D,20230327,000000,6.0876,6.4884,6.04,6.4,14699.25,0
+MEGL.US,D,20230328,000000,6.32,6.4,6.1088,6.4,10980.5,0
+MEGL.US,D,20230329,000000,6.32,7.04,6.28,6.4,69330.25,0
+MEGL.US,D,20230330,000000,6.32,6.4,6.12,6.12,16948.5,0
+MEGL.US,D,20230331,000000,6.36,6.36,6,6.08,22238,0
+MEGL.US,D,20230403,000000,6.36,6.36,5.64,5.76,29170,0
+MEGL.US,D,20230404,000000,5.64,5.8,5.44,5.62,18072.75,0
+MEGL.US,D,20230405,000000,5.48,5.52,5.2,5.28,29299.75,0
+MEGL.US,D,20230406,000000,5.36,5.44,5.2,5.24,20370.25,0
+MEGL.US,D,20230410,000000,5.2,5.6,5.2,5.44,19353.75,0
+MEGL.US,D,20230411,000000,5.36,6.32,5.32,5.84,102128.75,0
+MEGL.US,D,20230412,000000,5.84,6.12,5.4,5.44,25652.75,0
+MEGL.US,D,20230413,000000,5.56,5.76,5.44,5.6,23270.5,0
+MEGL.US,D,20230414,000000,5.44,5.6296,5.24,5.36,24577.5,0
+MEGL.US,D,20230417,000000,5.36,5.56,5.28,5.32,10555.75,0
+MEGL.US,D,20230418,000000,5.3428,5.56,5.24,5.36,38262.25,0
+MEGL.US,D,20230419,000000,5.44,5.44,5.08,5.12,18271.75,0
+MEGL.US,D,20230420,000000,5.2,5.2364,4.9332,5,15809.25,0
+MEGL.US,D,20230421,000000,5.08,5.16,4.6188,4.64,69784.25,0
+MEGL.US,D,20230424,000000,4.6,4.7304,4.32,4.48,27639,0
+MEGL.US,D,20230425,000000,4.52,4.6,4,4.1392,40777,0
+MEGL.US,D,20230426,000000,4.16,4.24,4,4,19557.25,0
+MEGL.US,D,20230427,000000,4,4.2796,3.56,3.712,2681369.25,0
+MEGL.US,D,20230428,000000,16.72,23.48,11.28,16,25305451,0
+MEGL.US,D,20230501,000000,11.88,12.88,9.2,10,2016992.75,0
+MEGL.US,D,20230502,000000,9.32,11.28,8.48,8.84,705297.25,0
+MEGL.US,D,20230503,000000,8.88,10.92,8.64,9.12,970762.5,0
+MEGL.US,D,20230504,000000,9.12,9.8,7.6448,8.16,456958,0
+MEGL.US,D,20230505,000000,7.96,8.44,7.2,7.24,253110.25,0
+MEGL.US,D,20230508,000000,8.52,11.4,8.2,9.2,1625412.75,0
+MEGL.US,D,20230509,000000,9,9.44,8.48,8.6,193811.5,0
+MEGL.US,D,20230510,000000,8.64,8.76,7.32,8.16,234329.75,0
+MEGL.US,D,20230511,000000,7.88,8.04,7.4,7.52,92515,0
+MEGL.US,D,20230512,000000,7.44,7.68,6.8,7.16,148778.25,0
+MEGL.US,D,20230515,000000,6.96,7.2,6.44,6.68,102037.75,0
+MEGL.US,D,20230516,000000,6.72,9.8,6.72,8.44,748874,0
+MEGL.US,D,20230517,000000,8.24,8.7596,7.32,7.44,194247.75,0
+MEGL.US,D,20230518,000000,7.24,7.4836,6.96,7.04,102697.25,0
+MEGL.US,D,20230519,000000,7.08,7.96,7,7.72,160877.75,0
+MEGL.US,D,20230522,000000,7.88,9.48,7.48,8.48,297440.75,0
+MEGL.US,D,20230523,000000,8.48,9.36,8,8,160398.5,0
+MEGL.US,D,20230524,000000,8.16,8.32,7.4,7.6,73169.5,0
+MEGL.US,D,20230525,000000,7.6,7.8668,7.44,7.8,45905.25,0
+MEGL.US,D,20230526,000000,7.88,8.48,7.6,7.96,68401,0
+MEGL.US,D,20230530,000000,8.44,8.44,7.44,7.72,103558,0
+MEGL.US,D,20230531,000000,7.6,7.88,7.2,7.48,45078.25,0
+MEGL.US,D,20230601,000000,7.4,8.6,7.36,8.08,173122.75,0
+MEGL.US,D,20230602,000000,7.92,9.2796,7.84,8.28,171566.5,0
+MEGL.US,D,20230605,000000,8.08,8.52,7.88,8.32,108530.5,0
+MEGL.US,D,20230606,000000,8,8.04,7.7604,7.88,46966.25,0
+MEGL.US,D,20230607,000000,7.92,8.04,7.6,7.8,46184,0
+MEGL.US,D,20230608,000000,7.68,7.92,7.6,7.76,38035.5,0
+MEGL.US,D,20230609,000000,7.68,8.0396,7.54,7.64,73204,0
+MEGL.US,D,20230612,000000,7.52,7.8,7.52,7.6,42095.5,0
+MEGL.US,D,20230613,000000,7.6,7.72,7.52,7.56,34162.25,0
+MEGL.US,D,20230614,000000,7.56,7.56,6.8,7.08,139492.5,0
+MEGL.US,D,20230615,000000,7.2,7.2,6.92,6.92,47000,0
+MEGL.US,D,20230616,000000,6.92,7.1164,6.76,6.96,121933,0
+MEGL.US,D,20230620,000000,6.92,7.138,6.6,6.64,71104,0
+MEGL.US,D,20230621,000000,6.56,6.8,6.44,6.76,45464,0
+MEGL.US,D,20230622,000000,6.68,6.84,6.472,6.52,40135,0
+MEGL.US,D,20230623,000000,6.4,6.7996,6.4,6.594,13837.25,0
+MEGL.US,D,20230626,000000,6.6508,6.8,6.2104,6.62,42451.25,0
+MEGL.US,D,20230627,000000,6.72,6.84,6.44,6.722,24095.25,0
+MEGL.US,D,20230628,000000,6.8,6.88,6.5232,6.84,29962,0
+MEGL.US,D,20230629,000000,6.878,7.76,6.76,6.92,320695.25,0
+MEGL.US,D,20230630,000000,7.16,7.76,6.6704,6.92,140090.75,0
+MEGL.US,D,20230703,000000,6.88,7.08,6.48,6.84,65235.75,0
+MEGL.US,D,20230705,000000,6.68,6.8,6.28,6.6396,48365.5,0
+MEGL.US,D,20230706,000000,6.52,6.8,6.36,6.68,54763.75,0
+MEGL.US,D,20230707,000000,6.72,6.7996,6.52,6.76,61910.75,0
+MEGL.US,D,20230710,000000,6.56,7.12,6.52,6.9212,101181.25,0
+MEGL.US,D,20230711,000000,6.92,7.24,6.8,7,80527,0
+MEGL.US,D,20230712,000000,7.12,7.12,6.52,6.64,48202.75,0
+MEGL.US,D,20230713,000000,6.8,7.12,6.32,6.52,141416.25,0
+MEGL.US,D,20230714,000000,6.44,6.68,6.44,6.44,43273,0
+MEGL.US,D,20230717,000000,6.32,6.56,6.28,6.48,25895.75,0
+MEGL.US,D,20230718,000000,6.4,6.6,6.36,6.52,21980.75,0
+MEGL.US,D,20230719,000000,6.48,7.042,6.44,6.72,105212.5,0
+MEGL.US,D,20230720,000000,6.52,6.72,6.4,6.48,57955.5,0
+MEGL.US,D,20230721,000000,6.48,6.6,6.2,6.32,36064.25,0
+MEGL.US,D,20230724,000000,6.28,6.3732,6.08,6.12,26682,0
+MEGL.US,D,20230725,000000,6.2,6.32,6.08,6.28,23249.75,0
+MEGL.US,D,20230726,000000,6.12,6.36,6.12,6.28,14134.25,0
+MEGL.US,D,20230727,000000,6.2724,6.28,6.08,6.08,13938,0
+MEGL.US,D,20230728,000000,6.24,6.4,6,6.3308,37030.25,0
+MEGL.US,D,20230731,000000,6.4,6.48,6.12,6.2,25712,0
+MEGL.US,D,20230801,000000,6.12,6.2392,5.8,5.88,39295.25,0
+MEGL.US,D,20230802,000000,6,6.12,5.72,5.92,25760.75,0
+MEGL.US,D,20230803,000000,5.88,6.04,5.72,6.04,20670,0
+MEGL.US,D,20230804,000000,5.88,6.08,5.88,5.88,13771.25,0
+MEGL.US,D,20230807,000000,5.88,6.12,5.64,5.72,27186.75,0
+MEGL.US,D,20230808,000000,5.64,5.72,5.44,5.44,26536.25,0
+MEGL.US,D,20230809,000000,5.44,5.48,5.24,5.4,12973.25,0
+MEGL.US,D,20230810,000000,5.36,5.52,5.1236,5.24,13393.5,0
+MEGL.US,D,20230811,000000,5.16,5.28,5,5,33888,0
+MEGL.US,D,20230814,000000,4.96,5.88,4.96,5.8,111123.25,0
+MEGL.US,D,20230815,000000,5.6,5.68,5.32,5.52,38852,0
+MEGL.US,D,20230816,000000,5.36,5.6188,5.32,5.4,15479.75,0
+MEGL.US,D,20230817,000000,5.32,5.44,5.2,5.28,12090.5,0
+MEGL.US,D,20230818,000000,5.208,5.56,5.12,5.36,50468,0
+MEGL.US,D,20230821,000000,5.28,5.36,5.2,5.2,7820.25,0
+MEGL.US,D,20230822,000000,5.2,5.92,5.2,5.2808,152272.25,0
+MEGL.US,D,20230823,000000,5.36,5.56,5.24,5.24,25576,0
+MEGL.US,D,20230824,000000,5.2,5.4,5.2,5.36,12090,0
+MEGL.US,D,20230825,000000,5.2,5.36,5.04,5.12,18354.75,0
+MEGL.US,D,20230828,000000,5.04,5.28,4.92,5.16,21691.25,0
+MEGL.US,D,20230829,000000,5.24,5.24,5,5.12,12145.5,0
+MEGL.US,D,20230830,000000,4.96,5.16,4.96,5,12557,0
+MEGL.US,D,20230831,000000,5.04,5.28,4.68,4.76,23097.5,0
+MEGL.US,D,20230901,000000,4.88,5.28,4.8596,5.2,33020,0
+MEGL.US,D,20230905,000000,5.04,5.16,4.84,4.92,18149.5,0
+MEGL.US,D,20230906,000000,4.84,5.32,4.84,5.08,16434.25,0
+MEGL.US,D,20230907,000000,5,5.28,4.92,4.92,28085.5,0
+MEGL.US,D,20230908,000000,4.9996,5.12,4.6404,4.76,24535,0
+MEGL.US,D,20230911,000000,4.68,5.08,4.44,4.78,12978.5,0
+MEGL.US,D,20230912,000000,4.76,5,4.6628,4.8,10834.75,0
+MEGL.US,D,20230913,000000,5.24,5.32,4.48,5.12,180602.5,0
+MEGL.US,D,20230914,000000,5.12,5.2,4.8,5.12,73818,0
+MEGL.US,D,20230915,000000,5,5.08,4.8024,5.08,22534,0
+MEGL.US,D,20230918,000000,5.04,5.04,4.84,4.96,8914.75,0
+MEGL.US,D,20230919,000000,5,5.12,4.84,4.96,6994.25,0
+MEGL.US,D,20230920,000000,4.88,4.9924,4.88,4.88,3574.25,0
+MEGL.US,D,20230921,000000,4.8,4.88,4.76,4.76,8510,0
+MEGL.US,D,20230922,000000,5,5,4.68,4.68,6810.5,0
+MEGL.US,D,20230925,000000,4.72,4.92,4.6,4.72,10128.25,0
+MEGL.US,D,20230926,000000,4.672,4.76,4.5744,4.72,7594.5,0
+MEGL.US,D,20230927,000000,4.6,4.96,4.6,4.72,11392.5,0
+MEGL.US,D,20230928,000000,4.72,4.88,4.6,4.8,12923.75,0
+MEGL.US,D,20230929,000000,4.8,4.92,4.6068,4.64,10232.75,0
+MEGL.US,D,20231002,000000,4.6,4.88,4.6,4.84,7060.5,0
+MEGL.US,D,20231003,000000,4.6,4.7596,4.6,4.64,7174.25,0
+MEGL.US,D,20231004,000000,4.76,4.76,4.44,4.48,18622.25,0
+MEGL.US,D,20231005,000000,4.52,4.6,4.0008,4.36,50637.25,0
+MEGL.US,D,20231006,000000,4.28,4.4,4.04,4.2,64813.25,0
+MEGL.US,D,20231009,000000,4.2,4.2,3.96,4.0796,52316.75,0
+MEGL.US,D,20231010,000000,4,4.16,3.9604,4.04,42267,0
+MEGL.US,D,20231011,000000,4.08,4.16,3.96,4.16,42618.25,0
+MEGL.US,D,20231012,000000,4,4.08,3.96,4,26885.5,0
+MEGL.US,D,20231013,000000,4.04,4.04,3.88,4,31719.25,0
+MEGL.US,D,20231016,000000,4,4,3.88,4,13407,0
+MEGL.US,D,20231017,000000,3.94,4.04,3.88,3.9996,31357.75,0
+MEGL.US,D,20231018,000000,3.954,4,3.8,3.9032,44015.25,0
+MEGL.US,D,20231019,000000,3.84,4.04,3.6412,3.84,63401.5,0
+MEGL.US,D,20231020,000000,3.68,3.8,3.56,3.72,36775.25,0
+MEGL.US,D,20231023,000000,3.6752,3.6812,3.48,3.56,29304.5,0
+MEGL.US,D,20231024,000000,3.632,3.6808,3.4804,3.6484,19063.5,0
+MEGL.US,D,20231025,000000,3.68,3.68,3.44,3.54,12357.75,0
+MEGL.US,D,20231026,000000,3.52,3.68,3.44,3.68,14656.25,0
+MEGL.US,D,20231027,000000,3.5764,3.68,3.44,3.56,17682,0
+MEGL.US,D,20231030,000000,3.52,3.52,3.28,3.4,15914.75,0
+MEGL.US,D,20231031,000000,3.3796,3.56,2.8804,3.508,26899,0
+MEGL.US,D,20231101,000000,3.3592,3.3592,3.2008,3.32,7316,0
+MEGL.US,D,20231102,000000,3.44,3.68,3.3604,3.404,15708.25,0
+MEGL.US,D,20231103,000000,3.48,3.5992,3.368,3.5596,13901.75,0
+MEGL.US,D,20231106,000000,3.6,3.64,3.24,3.4084,21123.5,0
+MEGL.US,D,20231107,000000,3.4,3.52,3.24,3.4328,21550.25,0
+MEGL.US,D,20231108,000000,3.332,3.48,3.24,3.2804,11294.25,0
+MEGL.US,D,20231109,000000,3.31,3.84,3.22,3.4,60587.25,0
+MEGL.US,D,20231110,000000,3.32,3.68,3.32,3.5196,13786.75,0
+MEGL.US,D,20231113,000000,3.44,3.48,3.24,3.36,19914.25,0
+MEGL.US,D,20231114,000000,3.5648,3.5648,3.24,3.4,14474.25,0
+MEGL.US,D,20231115,000000,3.44,4.264,3.44,3.98,113802.75,0
+MEGL.US,D,20231116,000000,4.08,4.28,3.5036,4.0404,58126,0
+MEGL.US,D,20231117,000000,3.9192,3.9192,3.6,3.72,20196.75,0
+MEGL.US,D,20231120,000000,3.6004,3.7192,3.4524,3.5604,14260,0
+MEGL.US,D,20231121,000000,3.56,3.72,3.44,3.6616,9309.25,0
+MEGL.US,D,20231122,000000,3.67,3.7596,3.48,3.54,22357,0
+MEGL.US,D,20231124,000000,3.6,3.96,3.52,3.76,45842.25,0
+MEGL.US,D,20231127,000000,3.78,3.92,3.5727,3.704,52477.5,0
+MEGL.US,D,20231128,000000,3.64,3.79052,3.4452,3.68,14146.25,0
+MEGL.US,D,20231129,000000,3.606,3.68,3.4848,3.6,15615,0
+MEGL.US,D,20231130,000000,3.54,3.68,3.484,3.522,8157.25,0
+MEGL.US,D,20231201,000000,3.4468,3.76,3.4456,3.6796,14871.75,0
+MEGL.US,D,20231204,000000,3.48,3.6052,3.48,3.488,14253.5,0
+MEGL.US,D,20231205,000000,3.4884,3.62,3.4456,3.446,7744.25,0
+MEGL.US,D,20231206,000000,3.5968,3.5968,3.408,3.4308,12285.75,0
+MEGL.US,D,20231207,000000,3.56,3.5609,3.42,3.4204,14691,0
+MEGL.US,D,20231208,000000,3.42,3.5496,3.42,3.47,7606.5,0
+MEGL.US,D,20231211,000000,3.42,3.592,3.28,3.28,9865.5,0
+MEGL.US,D,20231212,000000,3.32,3.5192,3.32,3.3292,9095.75,0
+MEGL.US,D,20231213,000000,3.36,3.396,3.2,3.3596,12354.25,0
+MEGL.US,D,20231214,000000,3.44,3.5,3.3204,3.4404,16487.25,0
+MEGL.US,D,20231215,000000,3.44,3.4602,3.38,3.38,10244.5,0
+MEGL.US,D,20231218,000000,3.44,3.472,3.2,3.32,12233.25,0
+MEGL.US,D,20231219,000000,3.2648,3.48,3.2648,3.32,24149.25,0
+MEGL.US,D,20231220,000000,3.28,3.436,3.28,3.3012,5966.5,0
+MEGL.US,D,20231221,000000,3.2804,3.64,3.28,3.5488,27409.75,0
+MEGL.US,D,20231222,000000,3.56,3.56,3.32,3.44,12669.5,0
+MEGL.US,D,20231226,000000,3.32,3.48,3.32,3.32,10588,0
+MEGL.US,D,20231227,000000,3.34,3.4,3.28,3.3208,16156.25,0
+MEGL.US,D,20231228,000000,3.3252,3.48,3.3252,3.4602,23416.25,0
+MEGL.US,D,20231229,000000,3.408,5.48,3.408,4.734,1930874.25,0
+MEGL.US,D,20240102,000000,4.16,5.4,4.08,4.56,434288.75,0
+MEGL.US,D,20240103,000000,4.32,5.32,4.32,5.08,117866.5,0
+MEGL.US,D,20240104,000000,5.04,5.88,5,5.44,261081.75,0
+MEGL.US,D,20240105,000000,5.4,5.4348,4.52,4.6,106567.5,0
+MEGL.US,D,20240108,000000,4.56,4.5976,4.2,4.32,57253.25,0
+MEGL.US,D,20240109,000000,4.24,4.28,4.04,4.12,59519.25,0
+MEGL.US,D,20240110,000000,4.04,4.32,4.04,4.12,25720.5,0
+MEGL.US,D,20240111,000000,4.08,4.3976,4.08,4.15,33071.75,0
+MEGL.US,D,20240112,000000,4.14,4.3704,4.08,4.08,12008,0
+MEGL.US,D,20240116,000000,4.08,4.12,3.6,3.7204,66846.5,0
+MEGL.US,D,20240117,000000,3.64,3.8,3.48,3.5416,33737.5,0
+MEGL.US,D,20240118,000000,3.48,3.6756,3.3224,3.52,28155.75,0
+MEGL.US,D,20240119,000000,3.4,3.5872,3.4,3.5204,14088,0
+MEGL.US,D,20240122,000000,3.478,3.64,3.44,3.5208,11252.25,0
+MEGL.US,D,20240123,000000,3.6004,3.68,3.6004,3.606,16159.5,0
+MEGL.US,D,20240124,000000,3.6288,3.68,3.50576,3.50576,8794.75,0
+MEGL.US,D,20240125,000000,3.44,3.56,3.44,3.4808,10835.75,0
+MEGL.US,D,20240126,000000,3.5432,3.64489,3.44,3.456,6482.25,0
+MEGL.US,D,20240129,000000,3.5596,3.5596,3.32,3.32,12777,0
+MEGL.US,D,20240130,000000,3.32164,3.4876,3.2,3.20004,29743.25,0
+MEGL.US,D,20240131,000000,3.24,3.36,3.2,3.28,10317,0
+MEGL.US,D,20240201,000000,3.34,3.4,3.248,3.248,19789,0
+MEGL.US,D,20240202,000000,3.28,3.28,3.2,3.2,26535.75,0
+MEGL.US,D,20240205,000000,3.36,3.52,3.0444,3.28,534139.75,0
+MEGL.US,D,20240206,000000,3.1672,3.28,3.122,3.1804,64759.25,0
+MEGL.US,D,20240207,000000,3.156,3.28,2.96,3.2352,109862.5,0
+MEGL.US,D,20240208,000000,3.24,3.39996,3.12,3.3198,323293.75,0
+MEGL.US,D,20240209,000000,3.6464,4.04,2.8888,3.2,1249703.5,0
+MEGL.US,D,20240212,000000,3.16,3.56,3.04,3.3064,204460,0
+MEGL.US,D,20240213,000000,3.204,3.52,3.2036,3.4,281604,0
+MEGL.US,D,20240214,000000,3.284,3.4,3.24,3.35,85484.75,0
+MEGL.US,D,20240215,000000,3.422,3.72,3.3404,3.63444,217600,0
+MEGL.US,D,20240216,000000,3.58,3.72,3.4,3.516,94617,0
+MEGL.US,D,20240220,000000,3.32,3.32,3.0804,3.2,124952.5,0
+MEGL.US,D,20240221,000000,3.16,3.2592,3.16,3.1644,32283,0
+MEGL.US,D,20240222,000000,3.24,3.28,3.04,3.12,47141.25,0
+MEGL.US,D,20240223,000000,3.12,3.2,3.0124,3.04,40548.5,0
+MEGL.US,D,20240226,000000,3.1196,3.16,3.0416,3.08,17442.5,0
+MEGL.US,D,20240227,000000,3.0124,3.156,3.0124,3.048,17032.5,0
+MEGL.US,D,20240228,000000,3.04,3.12,3.04,3.08,28042.25,0
+MEGL.US,D,20240229,000000,3.1196,3.12,3.04,3.04,17655,0
+MEGL.US,D,20240301,000000,3.1204,3.16,3.042,3.08466,15830.5,0
+MEGL.US,D,20240304,000000,3.08,3.0844,2.8852,2.9052,35982.25,0
+MEGL.US,D,20240305,000000,2.9052,2.96,2.8852,2.9552,19888.25,0
+MEGL.US,D,20240306,000000,3.076,3.076,2.9124,3.06,54944.75,0
+MEGL.US,D,20240307,000000,3.08,3.08,2.92,2.96,24113.25,0
+MEGL.US,D,20240308,000000,3,3.0808,2.9216,2.968,31623.75,0
+MEGL.US,D,20240311,000000,2.9,3,2.812,2.845,35116.75,0
+MEGL.US,D,20240312,000000,2.8,2.9156,2.6824,2.782,34330.5,0
+MEGL.US,D,20240313,000000,2.78,2.88,2.704,2.7902,54123.75,0
+MEGL.US,D,20240314,000000,2.72,2.7492,2.5616,2.6,28169.75,0
+MEGL.US,D,20240315,000000,2.5804,2.72,2.5208,2.62,11677.5,0
+MEGL.US,D,20240318,000000,2.62,2.624,2.48,2.528,14770.5,0
+MEGL.US,D,20240319,000000,2.48,2.6236,2.4444,2.4792,20401,0
+MEGL.US,D,20240320,000000,2.5196,2.6,2.4444,2.49826,14146,0
+MEGL.US,D,20240321,000000,2.482,2.68,2.4808,2.68,21636.5,0
+MEGL.US,D,20240322,000000,2.588,2.8,2.56004,2.7148,15342,0
+MEGL.US,D,20240325,000000,2.72,2.72,2.5812,2.6192,8967.5,0
+MEGL.US,D,20240326,000000,2.6,2.64,2.4948,2.64,14130,0
+MEGL.US,D,20240327,000000,2.5804,2.64,2.5804,2.64,6503.5,0
+MEGL.US,D,20240328,000000,2.6,2.68,2.568,2.5968,9798.25,0
+MEGL.US,D,20240401,000000,2.564,2.6198,2.4812,2.5348,12094.25,0
+MEGL.US,D,20240402,000000,2.67286,2.68,2.48,2.6,25479.25,0
+MEGL.US,D,20240403,000000,2.516,2.524,2.4444,2.5048,15749.75,0
+MEGL.US,D,20240404,000000,2.5512,2.58,2.44,2.54,13443.5,0
+MEGL.US,D,20240405,000000,2.572,2.6,2.4564,2.56,8351,0
+MEGL.US,D,20240408,000000,2.48,2.56,2.48,2.508,8302.5,0
+MEGL.US,D,20240409,000000,2.48,2.56,2.48,2.542,7593,0
+MEGL.US,D,20240410,000000,2.484,2.56,2.48,2.54,3142.25,0
+MEGL.US,D,20240411,000000,2.5004,2.6,2.48,2.52,29493.25,0
+MEGL.US,D,20240412,000000,2.6,2.72,2.52,2.72,169340.75,0
+MEGL.US,D,20240415,000000,2.72,2.76,2.5,2.5216,49811,0
+MEGL.US,D,20240416,000000,2.52,2.6,2.44,2.4936,15207.25,0
+MEGL.US,D,20240417,000000,2.44,2.72,2.2444,2.4496,56966.25,0
+MEGL.US,D,20240418,000000,2.4896,2.684,2.4404,2.508,50666.25,0
+MEGL.US,D,20240419,000000,2.48,2.5724,2.4008,2.518,27762.5,0
+MEGL.US,D,20240422,000000,2.43,2.48,2.3212,2.412,455520.5,0
+MEGL.US,D,20240423,000000,2.4976,2.6,2.4412,2.56,81538.5,0
+MEGL.US,D,20240424,000000,2.5588,2.56,2.44,2.456,21374.5,0
+MEGL.US,D,20240425,000000,2.396,2.853,2.396,2.74,108112.5,0
+MEGL.US,D,20240426,000000,2.55,2.64,2.482,2.54,13173,0
+MEGL.US,D,20240429,000000,2.54,2.64,2.4404,2.48,17220.5,0
+MEGL.US,D,20240430,000000,2.604,2.6166,2.52,2.52,9168.75,0
+MEGL.US,D,20240501,000000,2.524,2.6392,2.4456,2.5502,29413,0
+MEGL.US,D,20240502,000000,2.584,2.6,2.49,2.52,15613.5,0
+MEGL.US,D,20240503,000000,2.52004,2.64,2.4512,2.4942,15277.75,0
+MEGL.US,D,20240506,000000,2.528,2.6,2.5,2.541,8184.75,0
+MEGL.US,D,20240507,000000,2.564,2.72,2.54,2.596,21792.25,0
+MEGL.US,D,20240508,000000,2.5632,2.6,2.48,2.48,9643.75,0
+MEGL.US,D,20240509,000000,2.52,2.64,2.518,2.5684,6430.75,0
+MEGL.US,D,20240510,000000,2.52,2.5884,2.48,2.4912,10320.5,0
+MEGL.US,D,20240513,000000,2.52,2.5864,2.48,2.5408,13005.5,0
+MEGL.US,D,20240514,000000,2.72,3.1912,2.6876,2.84,182857.75,0
+MEGL.US,D,20240515,000000,2.844,2.876,2.6,2.6264,44850,0
+MEGL.US,D,20240516,000000,2.7648,2.7648,2.6012,2.76,21427.5,0
+MEGL.US,D,20240517,000000,2.8812,3.072,2.7204,2.92,119056.5,0
+MEGL.US,D,20240520,000000,2.88,3,2.76,2.8628,40667.5,0
+MEGL.US,D,20240521,000000,2.9,2.9,2.72,2.7348,23575.25,0
+MEGL.US,D,20240522,000000,2.7916,2.7996,2.6048,2.67,50113.5,0
+MEGL.US,D,20240523,000000,2.67,2.7556,2.6188,2.6192,22494.75,0
+MEGL.US,D,20240524,000000,2.6,2.732,2.5204,2.5676,21569,0
+MEGL.US,D,20240528,000000,2.564,2.644,2.4852,2.5604,15607,0
+MEGL.US,D,20240529,000000,2.532,2.532,2.4372,2.5,19017.75,0
+MEGL.US,D,20240530,000000,2.504,2.52,2.4,2.436,44516.25,0
+MEGL.US,D,20240531,000000,2.4584,2.6252,2.34,2.38,15078.75,0
+MEGL.US,D,20240603,000000,2.404,2.6196,2.4,2.44,48765,0
+MEGL.US,D,20240604,000000,2.46,2.5752,2.44,2.508,10975,0
+MEGL.US,D,20240605,000000,2.486,2.52,2.4016,2.4536,18214.5,0
+MEGL.US,D,20240606,000000,2.5,2.5288,2.408,2.4404,10358,0
+MEGL.US,D,20240607,000000,2.4164,2.44,2.32,2.344,31624.75,0
+MEGL.US,D,20240610,000000,2.3984,2.4756,2.32,2.428,16601.25,0
+MEGL.US,D,20240611,000000,2.36,2.3996,2.28,2.3404,13490,0
+MEGL.US,D,20240612,000000,2.3204,2.4712,2.32,2.3288,32074.75,0
+MEGL.US,D,20240613,000000,2.316,2.51304,2.316,2.464,40386.25,0
+MEGL.US,D,20240614,000000,2.46,2.5112,2.28,2.354,35396,0
+MEGL.US,D,20240617,000000,2.3604,2.4396,2.28,2.292,11458,0
+MEGL.US,D,20240618,000000,2.36,2.4,2.252,2.32,18538.25,0
+MEGL.US,D,20240620,000000,2.394,2.4,2.28,2.32,6628.5,0
+MEGL.US,D,20240621,000000,2.2428,2.354,2.242,2.2896,9116.25,0
+MEGL.US,D,20240624,000000,2.252,2.36,2.24,2.352,27640,0
+MEGL.US,D,20240625,000000,2.2424,2.3316,2.21,2.24,14051,0
+MEGL.US,D,20240626,000000,2.334,2.334,2.12,2.1608,25413.25,0
+MEGL.US,D,20240627,000000,2.192,2.276,2.16,2.1778,13957.5,0
+MEGL.US,D,20240628,000000,2.136,2.2684,2.136,2.16,6732,0
+MEGL.US,D,20240701,000000,2.268,2.34,2.1208,2.1504,7629,0
+MEGL.US,D,20240702,000000,2.136,2.1588,2.0848,2.124,7295.25,0
+MEGL.US,D,20240703,000000,2.1004,2.1584,2.1,2.1396,7871.25,0
+MEGL.US,D,20240705,000000,2.2424,2.2424,2.12,2.124,8897,0
+MEGL.US,D,20240708,000000,2.13,2.24,2.0992,2.1204,4049.5,0
+MEGL.US,D,20240709,000000,2.124,2.1604,2.0808,2.128,6449.75,0
+MEGL.US,D,20240710,000000,2.088,2.12,2.0444,2.12,9949.75,0
+MEGL.US,D,20240711,000000,2.0888,2.272,2.08,2.18,5415,0
+MEGL.US,D,20240712,000000,2.148,2.232,2.12,2.1952,5866.25,0
+MEGL.US,D,20240715,000000,2.16,2.26,2.08,2.13,19409.25,0
+MEGL.US,D,20240716,000000,2.1,2.178,2.08424,2.1212,4969.75,0
+MEGL.US,D,20240717,000000,2.1208,2.1996,2.1012,2.15374,13680,0
+MEGL.US,D,20240718,000000,2.1532,2.2,2.084,2.0944,6304.25,0
+MEGL.US,D,20240719,000000,2.08,2.6,2.0756,2.4592,274550.5,0
+MEGL.US,D,20240722,000000,2.368,2.544,2.0872,2.1884,139633,0
+MEGL.US,D,20240723,000000,2.2,2.4,2.0836,2.18056,91087.75,0
+MEGL.US,D,20240724,000000,2.12,2.22,2.0946,2.16,18513.75,0
+MEGL.US,D,20240725,000000,2.268,2.376,2.096,2.1844,72359.5,0
+MEGL.US,D,20240726,000000,2.176,2.28,2.1,2.1672,52064.75,0
+MEGL.US,D,20240729,000000,2.1204,2.192,2.12,2.1284,3970.75,0
+MEGL.US,D,20240730,000000,2.12,2.14,2.0084,2.0404,20309,0
+MEGL.US,D,20240731,000000,2.028,2.28,2.012,2.1596,66121.5,0
+MEGL.US,D,20240801,000000,2.124,2.28,2.10454,2.1984,49880.25,0
+MEGL.US,D,20240802,000000,2.128,2.18,2.12,2.16,7934,0
+MEGL.US,D,20240805,000000,2.12,2.1928,2,2.052,20291.25,0
+MEGL.US,D,20240806,000000,2.02,2.1596,2.00978,2.06,3619.25,0
+MEGL.US,D,20240807,000000,2.0216,2.12,2,2.0772,21560.5,0
+MEGL.US,D,20240808,000000,2,2.1,1.92,2.0004,13598.25,0
+MEGL.US,D,20240809,000000,2,2.02,1.838,1.9472,20057.25,0
+MEGL.US,D,20240812,000000,1.976,1.976,1.8504,1.8504,8868.25,0
+MEGL.US,D,20240813,000000,1.8604,1.8992,1.8504,1.8504,8118.5,0
+MEGL.US,D,20240814,000000,1.92,1.92,1.8,1.8456,5575.75,0
+MEGL.US,D,20240815,000000,1.912,1.912,1.8,1.8036,6639.5,0
+MEGL.US,D,20240816,000000,1.792,1.864,1.792,1.8048,10934,0
+MEGL.US,D,20240819,000000,1.84,1.8768,1.72,1.7264,16010.5,0
+MEGL.US,D,20240820,000000,1.68,1.7952,1.68,1.7816,20839.5,0
+MEGL.US,D,20240821,000000,1.796,1.8364,1.796,1.8304,6416.5,0
+MEGL.US,D,20240822,000000,1.8088,1.952,1.8088,1.86,13359.75,0
+MEGL.US,D,20240823,000000,1.856,2.16,1.856,1.9648,55738.5,0
+MEGL.US,D,20240826,000000,1.9652,2,1.84,1.8512,22009,0
+MEGL.US,D,20240827,000000,1.8,1.92,1.6808,1.878,9635.5,0
+MEGL.US,D,20240828,000000,1.92,1.92,1.724,1.802,38654.5,0
+MEGL.US,D,20240829,000000,1.756,1.874,1.756,1.83216,9417,0
+MEGL.US,D,20240830,000000,1.756,1.848,1.756,1.832,4771,0
+MEGL.US,D,20240903,000000,1.7712,1.876,1.72,1.7412,25914.5,0
+MEGL.US,D,20240904,000000,1.72,1.8016,1.626,1.7012,18851.5,0
+MEGL.US,D,20240905,000000,1.768,1.7692,1.7,1.7,6465.25,0
+MEGL.US,D,20240906,000000,1.768,1.768,1.68038,1.72,9470.5,0
+MEGL.US,D,20240909,000000,1.72,1.7888,1.6308,1.7852,7446.5,0
+MEGL.US,D,20240910,000000,1.7608,1.8,1.7,1.7804,5992.75,0
+MEGL.US,D,20240911,000000,1.7796,1.8988,1.68,1.8608,15136.25,0
+MEGL.US,D,20240912,000000,1.844,1.92,1.7212,1.7936,17020,0
+MEGL.US,D,20240913,000000,1.748,1.8616,1.722,1.8,10287,0
+MEGL.US,D,20240916,000000,1.84,1.8604,1.76004,1.7948,6092,0
+MEGL.US,D,20240917,000000,1.792,1.8664,1.722,1.84,8916.25,0
+MEGL.US,D,20240918,000000,1.8628,1.89,1.8,1.8,3516,0
+MEGL.US,D,20240919,000000,1.8,1.84,1.76,1.79,6741.75,0
+MEGL.US,D,20240920,000000,1.8052,2.08,1.76,2.016,62087.5,0
+MEGL.US,D,20240923,000000,2.12,2.12,1.722,1.816,50566,0
+MEGL.US,D,20240924,000000,1.9976,2.0796,1.8,2.02084,30519.5,0
+MEGL.US,D,20240925,000000,2.012,2.12,1.924,1.924,22826.5,0
+MEGL.US,D,20240926,000000,1.996,2.118,1.96,2.1,25228.5,0
+MEGL.US,D,20240927,000000,2.12,2.668,2.072,2.1368,246397.25,0
+MEGL.US,D,20240930,000000,2.2412,2.54,2.1444,2.48,117323.75,0
+MEGL.US,D,20241001,000000,2.3064,2.4,2.0204,2.1412,53742,0
+MEGL.US,D,20241002,000000,2.2132,3.24,2.2132,2.602,804241.25,0
+MEGL.US,D,20241003,000000,2.708,3.04,2.52,2.7688,211600.5,0
+MEGL.US,D,20241004,000000,2.92,2.92,2.4048,2.64,89789,0
+MEGL.US,D,20241007,000000,2.526,2.56,2.1652,2.372,211201,0
+MEGL.US,D,20241008,000000,2.24,2.324,2.1612,2.1808,48583.5,0
+MEGL.US,D,20241009,000000,2.1624,2.2772,2.124,2.128,19609.25,0
+MEGL.US,D,20241010,000000,2.16,2.216,1.92,2.0396,56034,0
+MEGL.US,D,20241011,000000,2,2.12168,2,2.066,9184.25,0
+MEGL.US,D,20241014,000000,2.1692,2.2,2,2.0036,29423.5,0
+MEGL.US,D,20241015,000000,2.044,2.1272,2,2.1156,32278,0
+MEGL.US,D,20241016,000000,2.08,2.08,2,2.0396,19550.5,0
+MEGL.US,D,20241017,000000,2.0424,2.16,1.96,1.96,14201.5,0
+MEGL.US,D,20241018,000000,1.964,2.092,1.964,2.002,20399,0
+MEGL.US,D,20241021,000000,2.002,2.04,1.9496,1.98,6600.75,0
+MEGL.US,D,20241022,000000,1.98,2.08,1.924,1.94,11279.5,0
+MEGL.US,D,20241023,000000,1.94,1.9624,1.8516,1.868,18935.75,0
+MEGL.US,D,20241024,000000,1.9188,2.72,1.804,2,954361.5,0
+MEGL.US,D,20241025,000000,1.92,2.0196,1.8504,1.9152,85956.25,0
+MEGL.US,D,20241028,000000,1.912,1.9588,1.84,1.8524,40115.75,0
+MEGL.US,D,20241029,000000,1.854,2.04,1.854,2.04,312985.25,0
+MEGL.US,D,20241030,000000,1.96,2.004,1.88,1.9552,72249.75,0
+MEGL.US,D,20241031,000000,2,2.0716,1.92,2.0444,53624.25,0
+MEGL.US,D,20241101,000000,1.95,2.04,1.92,2.04,33924.25,0
+MEGL.US,D,20241104,000000,2.04,2.262,1.96,2.04,130854.75,0
+MEGL.US,D,20241105,000000,2.096,2.1,1.9532,2.0082,9888.5,0
+MEGL.US,D,20241106,000000,2.0084,2.08,1.96,1.98,19352,0
+MEGL.US,D,20241107,000000,2.014,2.088,1.952,2.0804,21694.25,0
+MEGL.US,D,20241108,000000,2.12,2.164,2,2.092,58081.75,0
+MEGL.US,D,20241111,000000,2.092,2.2804,2.0384,2.2532,44747.75,0
+MEGL.US,D,20241112,000000,2.24,2.24,2.006,2.116,33727,0
+MEGL.US,D,20241113,000000,1.936,2.08,1.936,2.008,30919.75,0
+MEGL.US,D,20241114,000000,2.0396,2.06,1.96,2.0332,11903,0
+MEGL.US,D,20241115,000000,1.9798,2.06,1.96,1.9988,17315,0
+MEGL.US,D,20241118,000000,1.92,1.9988,1.92,1.9572,12310.75,0
+MEGL.US,D,20241119,000000,1.9228,1.9996,1.9224,1.9592,8543.75,0
+MEGL.US,D,20241120,000000,2,2,1.9224,1.9552,4213.5,0
+MEGL.US,D,20241121,000000,1.9428,1.9596,1.9224,1.9596,11189.25,0
+MEGL.US,D,20241122,000000,1.936,2.032,1.9248,2,16270.5,0
+MEGL.US,D,20241125,000000,2.0004,2.112,2,2.104,35723,0
+MEGL.US,D,20241126,000000,2.1316,2.1344,1.9852,2.04,14700.5,0
+MEGL.US,D,20241127,000000,2.132,2.2,2.0044,2.0792,6886.75,0
+MEGL.US,D,20241129,000000,2.0444,2.1164,2,2.1,7866.5,0
+MEGL.US,D,20241202,000000,2.116,2.1214,1.96,1.98,68570.25,0
+MEGL.US,D,20241203,000000,2.0004,2.1,1.9252,2.0092,33176.25,0
+MEGL.US,D,20241204,000000,1.93,2.0784,1.924,1.9592,31503,0
+MEGL.US,D,20241205,000000,1.9592,1.9788,1.9244,1.928,10647.25,0
+MEGL.US,D,20241206,000000,1.9328,2,1.924,1.97232,13608.25,0
+MEGL.US,D,20241209,000000,2.038,2.1176,1.928,2.074,61234.25,0
+MEGL.US,D,20241210,000000,2.1188,2.16,2.0028,2.0796,29009.25,0
+MEGL.US,D,20241211,000000,2.0756,2.1096,1.96,2.04,42012.5,0
+MEGL.US,D,20241212,000000,2.032,2.0712,2,2.0372,10837.25,0
+MEGL.US,D,20241213,000000,2.02,2.0372,1.993,2,12756,0
+MEGL.US,D,20241216,000000,2.004,2.0044,1.9224,1.9812,14480.25,0
+MEGL.US,D,20241217,000000,1.944,1.9808,1.9228,1.96,14311,0
+MEGL.US,D,20241218,000000,1.9412,1.9664,1.892,1.892,21021.5,0
+MEGL.US,D,20241219,000000,1.9764,1.98,1.8724,1.9212,18365.5,0
+MEGL.US,D,20241220,000000,1.96,1.96,1.8724,1.9592,73237.5,0
+MEGL.US,D,20241223,000000,1.94,2.0612,1.8724,2.0192,43707.75,0
+MEGL.US,D,20241224,000000,2.0612,2.4752,1.82,1.88,362022.75,0
+MEGL.US,D,20241226,000000,1.928,2.232,1.928,2.16,140948,0
+MEGL.US,D,20241227,000000,2.12,2.1976,2.036,2.1972,41737.5,0
+MEGL.US,D,20241230,000000,2.0812,2.2896,2.0804,2.2392,58848,0
+MEGL.US,D,20241231,000000,2.172,2.2996,2.0048,2.1596,64883.25,0
+MEGL.US,D,20250102,000000,2.0232,2.1232,1.8856,2.0732,43890.5,0
+MEGL.US,D,20250103,000000,2.032,2.32,2.032,2.2484,1202599.25,0
+MEGL.US,D,20250106,000000,5,5.52,3.264,3.596,19780863.25,0
+MEGL.US,D,20250107,000000,3.0012,3.64,2.8448,3.64,709669,0
+MEGL.US,D,20250108,000000,3.232,3.232,2.8604,2.9604,187697.5,0
+MEGL.US,D,20250110,000000,2.96,3.12,2.92,3.02,60521.5,0
+MEGL.US,D,20250113,000000,2.8248,2.88,2.34214,2.5812,176748.25,0
+MEGL.US,D,20250114,000000,2.274,2.56476,2.274,2.34473,57829.75,0
+MEGL.US,D,20250115,000000,2.32,2.5648,2.28,2.52,50597.25,0
+MEGL.US,D,20250116,000000,2.48,2.52,2.36,2.39464,20536.25,0
+MEGL.US,D,20250117,000000,2.36,2.64,2.3156,2.476,50462.75,0
+MEGL.US,D,20250121,000000,2.52,2.5388,2.328,2.3968,49452.75,0
+MEGL.US,D,20250122,000000,2.436,2.476,2.3424,2.41,47278.25,0
+MEGL.US,D,20250123,000000,2.3616,2.4,2.1776,2.2176,72006.5,0
+MEGL.US,D,20250124,000000,2.2604,2.4204,2.24,2.4,169643.5,0
+MEGL.US,D,20250127,000000,2.32,2.44,2.24,2.32,128448.75,0
+MEGL.US,D,20250128,000000,2.28,2.36,2.20004,2.284,32685.75,0
+MEGL.US,D,20250129,000000,2.2084,2.3516,2.112,2.24,31524.75,0
+MEGL.US,D,20250130,000000,2.32,2.32,2.1124,2.1864,18634.75,0
+MEGL.US,D,20250131,000000,2.12,2.1864,2.08,2.1584,33826.5,0
+MEGL.US,D,20250203,000000,1.96,2.14,1.88,2.12,68275.25,0
+MEGL.US,D,20250204,000000,2.04,2.12,2.0084,2.0632,21533.75,0
+MEGL.US,D,20250205,000000,2.116,2.1488,1.9604,2.0596,23547,0
+MEGL.US,D,20250206,000000,2.0908,2.1196,1.96,2.0644,27619.75,0
+MEGL.US,D,20250207,000000,2.04,2.3196,1.978,2.1204,128264,0
+MEGL.US,D,20250210,000000,2.12,2.15096,2.0048,2.1068,41242,0
+MEGL.US,D,20250211,000000,2.044,2.1056,1.964,2.0096,39268.75,0
+MEGL.US,D,20250212,000000,2,2.05,1.9292,2,13534,0
+MEGL.US,D,20250213,000000,2.0384,2.0992,1.97,2.004,39141.25,0
+MEGL.US,D,20250214,000000,2.0668,2.08,1.8828,1.9044,81848,0
+MEGL.US,D,20250218,000000,1.8,2.02,1.77,1.87,141957,0
+MEGL.US,D,20250219,000000,1.81,1.98,1.72,1.82,126553,0
+MEGL.US,D,20250220,000000,1.78,1.84,1.68,1.7601,51629,0
+MEGL.US,D,20250221,000000,1.71,1.8138,1.65,1.75,75688,0
+MEGL.US,D,20250224,000000,1.76,3.06,1.6034,1.94,3800141,0
+MEGL.US,D,20250225,000000,1.81,1.87,1.5,1.61,296967,0
+MEGL.US,D,20250226,000000,1.61,1.7025,1.5501,1.66,97234,0
+MEGL.US,D,20250227,000000,1.6,1.72,1.53,1.555,51465,0
+MEGL.US,D,20250228,000000,1.5809,1.6,1.42,1.45,102967,0
+MEGL.US,D,20250303,000000,1.45,1.4953,1.41,1.46,69590,0
+MEGL.US,D,20250304,000000,1.4,1.549,1.2264,1.46,159068,0
+MEGL.US,D,20250305,000000,1.42,1.55,1.38,1.53,26150,0
+MEGL.US,D,20250306,000000,1.5,1.53,1.4,1.51,78977,0
+MEGL.US,D,20250307,000000,1.4506,1.4917,1.3201,1.4001,54450,0
+MEGL.US,D,20250310,000000,1.41,1.44,1.2939,1.33,14505,0
+MEGL.US,D,20250311,000000,1.38,1.45,1.31,1.39,21472,0
+MEGL.US,D,20250312,000000,1.4,1.429,1.3653,1.37,16202,0
+MEGL.US,D,20250313,000000,1.35,1.4,1.33,1.37,34112,0
+MEGL.US,D,20250314,000000,1.378,1.4836,1.378,1.46,43054,0
+MEGL.US,D,20250317,000000,1.49,1.49,1.4,1.45,48370,0
+MEGL.US,D,20250318,000000,1.46,1.57,1.45,1.47,47877,0
+MEGL.US,D,20250319,000000,1.4498,1.5194,1.4498,1.46,5326,0
+MEGL.US,D,20250320,000000,1.45,1.6,1.45,1.48,87686,0
+MEGL.US,D,20250321,000000,1.46,1.54,1.39,1.44,24595,0
+MEGL.US,D,20250324,000000,1.405,1.5299,1.4,1.46,22245,0
+MEGL.US,D,20250325,000000,1.4463,1.5299,1.43,1.46,6817,0
+MEGL.US,D,20250326,000000,1.41,1.4606,1.381,1.4322,8022,0
+MEGL.US,D,20250327,000000,1.421315,1.5,1.4,1.441,12199,0
+MEGL.US,D,20250328,000000,1.4,1.48,1.4,1.41,21990,0
+MEGL.US,D,20250331,000000,1.4,1.45,1.36,1.362,39121,0
+MEGL.US,D,20250401,000000,1.5,1.55,1.36,1.3917,37285,0
+MEGL.US,D,20250402,000000,1.4,1.52,1.4,1.5045,38047,0
+MEGL.US,D,20250403,000000,1.4214,1.43,1.41,1.43,12533,0
+MEGL.US,D,20250404,000000,1.36,1.44,1.36,1.385,21891,0
+MEGL.US,D,20250407,000000,1.35,1.365,1.19,1.27,46873,0
+MEGL.US,D,20250408,000000,1.3,1.31,1.04,1.04,56058,0
+MEGL.US,D,20250409,000000,1.02,1.3405,1.02,1.27,61811,0
+MEGL.US,D,20250410,000000,1.22,1.28,1.07,1.2301,28177,0
+MEGL.US,D,20250411,000000,1.25,1.33,1.08,1.18,23566,0
+MEGL.US,D,20250414,000000,1.19,1.2777,1.1604,1.23,19377,0
+MEGL.US,D,20250415,000000,1.25,1.25,1.19,1.19,11210,0
+MEGL.US,D,20250416,000000,1.2,1.21,1.2,1.2001,2445,0
+MEGL.US,D,20250417,000000,1.202,1.24,1.15,1.21,14764,0
+MEGL.US,D,20250421,000000,1.18,1.19,1.13,1.13,18489,0
+MEGL.US,D,20250422,000000,1.12,1.25,1.12,1.21,12132,0
+MEGL.US,D,20250423,000000,1.18,1.255,1.18,1.23,13269,0
+MEGL.US,D,20250424,000000,1.2503,1.2889,1.2503,1.27,6706,0
+MEGL.US,D,20250425,000000,1.29,1.38,1.2601,1.32,14533,0
+MEGL.US,D,20250428,000000,1.34,1.38,1.3184,1.325,4753,0
+MEGL.US,D,20250429,000000,1.37,1.37,1.26,1.26,8980,0
+MEGL.US,D,20250430,000000,1.31,1.3285,1.1,1.17,15435,0
+MEGL.US,D,20250501,000000,1.2,1.37,1.18,1.21,17338,0
+MEGL.US,D,20250502,000000,1.2405,1.29,1.21,1.214,13877,0
+MEGL.US,D,20250505,000000,1.15,1.256,1.15,1.256,7496,0
+MEGL.US,D,20250506,000000,1.19,1.31,1.16,1.18,4339507,0
+MEGL.US,D,20250507,000000,1.66,2.18,1.61,1.95,49703541,0
+MEGL.US,D,20250508,000000,1.74,1.9,1.7,1.81,841895,0
+MEGL.US,D,20250509,000000,1.89,1.95,1.56,1.69,850833,0
+MEGL.US,D,20250512,000000,1.46,1.68,1.37,1.65,304111,0
+MEGL.US,D,20250513,000000,1.61,1.6465,1.51,1.54,78861,0
+MEGL.US,D,20250514,000000,1.49,1.6,1.431,1.5,89937,0
+MEGL.US,D,20250515,000000,1.4819,1.51,1.4001,1.4577,49479,0
+MEGL.US,D,20250516,000000,1.4502,1.5199,1.41,1.411,38898,0
+MEGL.US,D,20250519,000000,1.37,1.45,1.3509,1.41,44078,0
+MEGL.US,D,20250520,000000,1.41,1.4598,1.36,1.3702,30201,0
+MEGL.US,D,20250521,000000,1.33,1.4217,1.3,1.3735,80155,0
+MEGL.US,D,20250522,000000,1.36,1.48,1.31,1.36,28548,0
+MEGL.US,D,20250523,000000,1.32,1.39,1.32,1.32,25491,0
+MEGL.US,D,20250527,000000,1.32,1.3618,1.28,1.34,17389,0
+MEGL.US,D,20250528,000000,1.27,1.3449,1.27,1.32,20560,0
+MEGL.US,D,20250529,000000,1.29,1.395,1.26,1.27,26527,0
+MEGL.US,D,20250530,000000,1.37,1.37,1.23,1.2571,29741,0
+MEGL.US,D,20250602,000000,1.2,1.2595,1.2,1.21,10178,0
+MEGL.US,D,20250603,000000,1.25,1.3999,1.235,1.3635,110247,0
+MEGL.US,D,20250604,000000,1.3021,1.4093,1.3,1.35,45551,0
+MEGL.US,D,20250605,000000,1.35,1.37,1.27,1.3,73813,0
+MEGL.US,D,20250606,000000,1.31,1.31,1.24,1.25,12747,0
+MEGL.US,D,20250609,000000,1.25,1.3,1.25,1.2811,13082,0
+MEGL.US,D,20250610,000000,2.14,2.23,1.79,2.05,57403427,0
+MEGL.US,D,20250611,000000,1.76,2.14,1.71,1.97,1026398,0
+MEGL.US,D,20250612,000000,1.88,2.62,1.71,1.71,2075741,0
+MEGL.US,D,20250613,000000,1.61,1.8796,1.57,1.61,313754,0
+MEGL.US,D,20250616,000000,1.62,1.93,1.6,1.61,258373,0
+MEGL.US,D,20250617,000000,1.54,1.82,1.46,1.69,222882,0
+MEGL.US,D,20250618,000000,1.62,1.7479,1.62,1.73,40063,0
+MEGL.US,D,20250620,000000,1.7,1.77,1.7,1.74,38821,0
+MEGL.US,D,20250623,000000,1.71,1.75,1.6953,1.73,44244,0
+MEGL.US,D,20250624,000000,1.7,1.85,1.63,1.67,54643,0
+MEGL.US,D,20250625,000000,1.62,1.68,1.62,1.64,36998,0
+MEGL.US,D,20250626,000000,1.64,1.65,1.57,1.65,71388,0
+MEGL.US,D,20250627,000000,1.57,1.6192,1.56,1.58,57055,0
+MEGL.US,D,20250630,000000,1.59,1.59,1.53,1.5598,19718,0
+MEGL.US,D,20250701,000000,1.5302,1.6,1.52,1.6,19143,0
+MEGL.US,D,20250702,000000,1.5491,1.61,1.54,1.61,36101,0
+MEGL.US,D,20250703,000000,1.6,1.648,1.565,1.64,29995,0
+MEGL.US,D,20250707,000000,1.65,1.65,1.56,1.5795,24362,0
+MEGL.US,D,20250708,000000,1.5946,1.6399,1.57,1.59,14721,0
+MEGL.US,D,20250709,000000,1.6,1.6067,1.5601,1.5714,16795,0
+MEGL.US,D,20250710,000000,1.55,1.5937,1.5461,1.562,12997,0
+MEGL.US,D,20250711,000000,1.58,1.6,1.5303,1.55,43877,0
+MEGL.US,D,20250714,000000,1.56,1.56,1.5,1.51,76614,0
+MEGL.US,D,20250715,000000,1.5106,1.5558,1.42,1.46,70301,0
+MEGL.US,D,20250716,000000,1.53,1.53,1.44,1.49,41281,0
+MEGL.US,D,20250717,000000,1.5,1.5,1.47,1.5,25235,0
+MEGL.US,D,20250718,000000,1.5,1.53,1.4712,1.5122,28688,0
+MEGL.US,D,20250721,000000,1.5,1.5394,1.49,1.5299,26165,0
+MEGL.US,D,20250722,000000,1.52,1.55,1.49,1.54,18262,0
+MEGL.US,D,20250723,000000,1.575,1.575,1.52,1.565,20974,0
+MEGL.US,D,20250724,000000,1.6,2.27,1.6,1.862,2037836,0
+MEGL.US,D,20250725,000000,1.81,1.8493,1.73,1.79,75350,0
+MEGL.US,D,20250728,000000,1.8399,1.8799,1.732,1.755,73181,0
+MEGL.US,D,20250729,000000,1.74,1.74,1.38,1.45,260528,0
+MEGL.US,D,20250730,000000,1.46,1.4775,1.37,1.37,44175,0
+MEGL.US,D,20250731,000000,1.39,1.4599,1.347,1.37,46001,0
+MEGL.US,D,20250801,000000,1.3602,1.402,1.32,1.3902,22464,0
+MEGL.US,D,20250804,000000,1.33,1.379,1.32,1.34,55248,0
+MEGL.US,D,20250805,000000,1.4,1.4,1.3159,1.34,14923,0
+MEGL.US,D,20250806,000000,1.36,1.39,1.32,1.33,12857,0
+MEGL.US,D,20250807,000000,1.35,1.36,1.33,1.345,7545,0
+MEGL.US,D,20250808,000000,1.34,1.39,1.33,1.3701,12857,0
+MEGL.US,D,20250811,000000,1.35,1.39,1.34,1.3877,9918,0
+MEGL.US,D,20250812,000000,1.4,1.41,1.36,1.3801,14832,0
+MEGL.US,D,20250813,000000,1.395,1.44,1.38,1.44,7380,0
+MEGL.US,D,20250814,000000,1.44,1.5,1.4,1.43,19367,0
+MEGL.US,D,20250815,000000,1.46,1.46,1.42,1.43,4891,0
+MEGL.US,D,20250818,000000,1.45,1.46,1.4,1.45,13877,0
+MEGL.US,D,20250819,000000,1.43,1.43,1.4,1.4,16006,0
+MEGL.US,D,20250820,000000,1.35,1.38,1.33,1.355,7653,0
+MEGL.US,D,20250821,000000,1.4,1.4,1.3401,1.36,7184,0
+MEGL.US,D,20250822,000000,1.36,1.3979,1.35,1.38,7336,0
+MEGL.US,D,20250825,000000,1.38,1.46,1.34,1.43,35741,0
+MEGL.US,D,20250826,000000,1.4,1.45,1.3801,1.4299,31583,0
+MEGL.US,D,20250827,000000,1.4,1.4498,1.38,1.405,219621,0
+MEGL.US,D,20250828,000000,1.39,1.5,1.39,1.41,77568,0
+MEGL.US,D,20250829,000000,1.4,1.45,1.4,1.41,7882,0
+MEGL.US,D,20250902,000000,1.4,1.42,1.3812,1.42,11418,0
+MEGL.US,D,20250903,000000,1.36,1.4199,1.36,1.36,15997,0
+MEGL.US,D,20250904,000000,1.36,1.384,1.36,1.37,20944,0
+MEGL.US,D,20250905,000000,1.36,1.4,1.3,1.33,14258,0
+MEGL.US,D,20250908,000000,1.37,1.582,1.35,1.49,792598,0
+MEGL.US,D,20250909,000000,1.39,1.6499,1.38,1.55,233320,0
+MEGL.US,D,20250910,000000,1.5,1.8,1.49,1.6095,472667,0
+MEGL.US,D,20250911,000000,1.58,1.7175,1.52,1.58,76798,0
+MEGL.US,D,20250912,000000,1.5601,1.71,1.52,1.58,129820,0
+MEGL.US,D,20250915,000000,1.55,1.65,1.55,1.62,46179,0
+MEGL.US,D,20250916,000000,1.63,1.6499,1.575,1.64,17769,0
+MEGL.US,D,20250917,000000,1.64,1.6486,1.57,1.63,46517,0
+MEGL.US,D,20250918,000000,1.65,1.65,1.454,1.5299,82942,0
+MEGL.US,D,20250919,000000,1.56,1.56,1.5,1.56,47926,0
+MEGL.US,D,20250922,000000,1.5746,1.6,1.53,1.6,24115,0
+MEGL.US,D,20250923,000000,1.6,1.6,1.53,1.55,18855,0
+MEGL.US,D,20250924,000000,1.575,1.575,1.53,1.555,18324,0
+MEGL.US,D,20250925,000000,1.53,1.555,1.5,1.54,5019,0
+MEGL.US,D,20250926,000000,1.52,1.53,1.47,1.51,12681,0
+MEGL.US,D,20250929,000000,1.46,1.5993,1.46,1.5173,21202,0
+MEGL.US,D,20250930,000000,1.5014,1.56,1.49,1.52,15307,0
+MEGL.US,D,20251001,000000,1.53,1.5635,1.5,1.54,10120,0
+MEGL.US,D,20251002,000000,1.55,1.74,1.54,1.61,95698,0
+MEGL.US,D,20251003,000000,1.64,1.65,1.53,1.5778,52138,0
+MEGL.US,D,20251006,000000,1.5734,1.6,1.5538,1.6,30263,0
+MEGL.US,D,20251007,000000,1.61,1.9,1.6,1.82,199194,0
+MEGL.US,D,20251008,000000,1.8,1.8,1.625,1.63,63036,0
+MEGL.US,D,20251009,000000,1.61,1.6299,1.5,1.6,52018,0
+MEGL.US,D,20251010,000000,1.56,1.58,1.4653,1.49,58897,0
+MEGL.US,D,20251013,000000,1.5,1.54,1.46,1.48,6721,0
+MEGL.US,D,20251014,000000,1.51,1.52,1.46,1.48,18156,0
+MEGL.US,D,20251015,000000,1.535,1.535,1.48,1.52,9444,0
+MEGL.US,D,20251016,000000,1.54,1.545,1.46,1.47,9699,0
+MEGL.US,D,20251017,000000,1.48,1.48,1.45,1.45,12267,0
+MEGL.US,D,20251020,000000,1.46,1.46,1.41,1.43,5211,0
+MEGL.US,D,20251021,000000,1.465,1.49,1.44,1.47,19108,0
+MEGL.US,D,20251022,000000,1.42,1.455,1.415,1.42,9577,0
+MEGL.US,D,20251023,000000,1.43,1.47,1.4046,1.4046,28324,0
+MEGL.US,D,20251024,000000,1.411,1.47,1.38,1.43,44852,0
+MEGL.US,D,20251027,000000,1.4509,1.47,1.38,1.38,37963,0
+MEGL.US,D,20251028,000000,1.39,1.4288,1.3701,1.41,7629,0
+MEGL.US,D,20251029,000000,1.37,1.46,1.37,1.4,40455,0
+MEGL.US,D,20251030,000000,1.3855,1.42,1.38,1.38,29722,0
+MEGL.US,D,20251031,000000,1.434,1.64,1.42,1.54,363505,0
+MEGL.US,D,20251103,000000,1.48,1.54,1.4,1.4,76777,0
+MEGL.US,D,20251104,000000,1.4,1.415,1.34,1.36,49992,0
+MEGL.US,D,20251105,000000,1.39,1.39,1.31,1.31,18263,0
+MEGL.US,D,20251106,000000,1.4,1.4,1.31,1.35,9753,0
+MEGL.US,D,20251107,000000,1.321,1.36,1.29,1.315,29570,0
+MEGL.US,D,20251110,000000,1.4,1.4,1.32,1.34,17929,0
+MEGL.US,D,20251111,000000,1.33,1.3482,1.29,1.31,16098,0
+MEGL.US,D,20251112,000000,1.3303,1.34,1.31,1.33,16152,0
+MEGL.US,D,20251113,000000,1.31,1.32,1.3,1.3,25772,0
+MEGL.US,D,20251114,000000,1.25,1.3263,1.2,1.31,11698,0
+MEGL.US,D,20251117,000000,1.38,1.38,1.29,1.34,17882,0
+MEGL.US,D,20251118,000000,1.3,1.315,1.23,1.31,16379,0
+MEGL.US,D,20251119,000000,1.29,1.29,1.24,1.2459,10901,0
+MEGL.US,D,20251120,000000,1.25,1.285,1.19,1.2,32604,0
+MEGL.US,D,20251121,000000,1.2259,1.2443,1.18,1.2,21237,0
+MEGL.US,D,20251124,000000,1.2213,1.28,1.21,1.2581,11616,0
+MEGL.US,D,20251125,000000,1.23,1.292,1.23,1.285,4994,0
+MEGL.US,D,20251126,000000,1.27,1.33,1.23,1.2714,12228,0
+MEGL.US,D,20251128,000000,1.2828,1.338,1.278,1.3,5030,0
+MEGL.US,D,20251201,000000,1.3,1.34,1.2682,1.295,10264,0
+MEGL.US,D,20251202,000000,1.26,1.2789,1.22,1.25,17265,0
+MEGL.US,D,20251203,000000,1.25,1.3,1.25,1.28,1879,0
+MEGL.US,D,20251204,000000,1.25,1.2865,1.25,1.2709,8839,0
+MEGL.US,D,20251205,000000,1.23,1.32,1.23,1.3,8171,0
+MEGL.US,D,20251208,000000,1.3,1.54,1.2389,1.52,168578,0
+MEGL.US,D,20251209,000000,1.54,1.54,1.2989,1.37,98443,0
+MEGL.US,D,20251210,000000,1.4,1.4,1.3,1.3,16545,0
+MEGL.US,D,20251211,000000,1.2904,1.33,1.27,1.29,13597,0
+MEGL.US,D,20251212,000000,1.33,1.33,1.25,1.2631,14220,0
+MEGL.US,D,20251215,000000,1.34,1.34,1.27,1.33,18351,0
+MEGL.US,D,20251216,000000,1.29,1.33,1.25,1.31,12486,0
+MEGL.US,D,20251217,000000,1.2501,1.2871,1.2,1.2,33646,0
+MEGL.US,D,20251218,000000,1.2195,1.22,1.1604,1.2,48624,0
+MEGL.US,D,20251219,000000,1.2,1.2,1.17,1.19,15646,0
+MEGL.US,D,20251222,000000,1.2,1.24,1.19,1.21,15342,0
+MEGL.US,D,20251223,000000,1.227,1.227,1.165,1.169,9935,0
+MEGL.US,D,20251224,000000,1.197,1.2,1.18,1.185,4999,0
+MEGL.US,D,20251226,000000,1.2293,1.25,1.19,1.2,19473,0
+MEGL.US,D,20251229,000000,1.1832,1.19,1.175,1.19,20737,0
+MEGL.US,D,20251230,000000,1.19,1.19,1.14,1.19,22568,0
+MEGL.US,D,20251231,000000,1.16,1.1999,1.16,1.175,18075,0
+MEGL.US,D,20260102,000000,1.1701,1.19,1.17,1.19,8313,0
+MEGL.US,D,20260105,000000,1.21,1.25,1.2,1.2,9436,0
+MEGL.US,D,20260106,000000,1.18,1.24,1.18,1.23,10907,0
+MEGL.US,D,20260107,000000,1.2299,1.23,1.205,1.215,3395,0
+MEGL.US,D,20260108,000000,1.19,1.22,1.19,1.21,15134,0
+MEGL.US,D,20260109,000000,1.21,1.24,1.21,1.2316,6432,0
+MEGL.US,D,20260112,000000,1.2,1.22,1.2,1.22,3144,0
+MEGL.US,D,20260113,000000,1.1887,1.22,1.1886,1.22,4024,0
+MEGL.US,D,20260114,000000,1.2,1.25,1.2,1.22,12594,0
+MEGL.US,D,20260115,000000,1.26,1.26,1.215,1.24,5117,0
+MEGL.US,D,20260116,000000,1.2598,1.2599,1.1985,1.25,7618,0
+MEGL.US,D,20260120,000000,1.19,1.2334,1.19,1.2232,31966,0
+MEGL.US,D,20260121,000000,1.25,1.45,1.24,1.37,184590,0
+MEGL.US,D,20260122,000000,1.34,1.38,1.28,1.28,66486,0
+MEGL.US,D,20260123,000000,1.32,1.32,1.28,1.3001,10052,0
+MEGL.US,D,20260126,000000,1.24,1.3533,1.24,1.29,29212,0
+MEGL.US,D,20260127,000000,1.28,1.28,1.24,1.28,31357,0
+MEGL.US,D,20260128,000000,1.22,1.265,1.2,1.21,32346,0
+MEGL.US,D,20260129,000000,1.24,1.24,1.18,1.19,28016,0
+MEGL.US,D,20260130,000000,1.24,1.365,1.2,1.25,104903,0
+MEGL.US,D,20260202,000000,1.22,1.255,1.18,1.18,35454,0
+MEGL.US,D,20260203,000000,1.2383,1.2383,1.18,1.18,19045,0
+MEGL.US,D,20260204,000000,1.2134,1.2134,1.14,1.14,49696,0
+MEGL.US,D,20260205,000000,1.16,1.195,0.88,0.88,124578,0
+MEGL.US,D,20260206,000000,0.92,0.958201,0.8801,0.891,46229,0
+MEGL.US,D,20260209,000000,0.899,0.969999,0.8958,0.9125,25929,0
+MEGL.US,D,20260210,000000,0.959999,0.959999,0.92,0.9244,11255,0
+MEGL.US,D,20260211,000000,0.95,0.9987,0.91,0.9301,36632,0
+MEGL.US,D,20260212,000000,0.965,0.973751,0.91,0.92,13946,0
+MEGL.US,D,20260213,000000,0.9692,0.9692,0.935,0.9389,9641,0
+MEGL.US,D,20260217,000000,0.95,0.97,0.92,0.96,6656,0
+MEGL.US,D,20260218,000000,0.96,0.97,0.96,0.97,5107,0
diff --git a/daily/us/nasdaq stocks/2/metc.us.txt b/daily/us/nasdaq stocks/2/metc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..632bd5716fef9d50460481b5229bcfa8df0d0db5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/metc.us.txt	
@@ -0,0 +1,2273 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+METC.US,D,20170203,000000,10.3513,10.5148,9.60406,9.63993,5402168,0
+METC.US,D,20170206,000000,9.63993,9.70365,9.2484,9.2484,1356675,0
+METC.US,D,20170207,000000,9.2484,9.31218,8.89271,9.10639,900430,0
+METC.US,D,20170208,000000,8.97793,9.10639,8.62223,8.64379,415458,0
+METC.US,D,20170209,000000,8.60793,8.82883,8.40924,8.45876,767395,0
+METC.US,D,20170210,000000,8.23144,8.53696,8.11451,8.45876,1032152,0
+METC.US,D,20170213,000000,8.46592,9.2484,8.38054,8.64379,364710,0
+METC.US,D,20170214,000000,8.58713,8.84313,7.83982,7.93236,610043,0
+METC.US,D,20170215,000000,7.96821,8.25218,7.82552,8.03925,839072,0
+METC.US,D,20170216,000000,7.96821,8.42363,7.80044,7.89649,221259,0
+METC.US,D,20170217,000000,7.82552,8.0464,7.64049,7.78316,337500,0
+METC.US,D,20170221,000000,7.74731,8.03925,7.74731,7.96821,207453,0
+METC.US,D,20170222,000000,7.83268,8.03925,7.75454,7.81835,242417,0
+METC.US,D,20170223,000000,7.69074,7.93952,7.69074,7.83982,144456,0
+METC.US,D,20170224,000000,7.82552,7.8757,7.70504,7.76886,94676.4,0
+METC.US,D,20170227,000000,7.733,7.90366,7.64764,7.75454,172728,0
+METC.US,D,20170228,000000,7.75454,7.89938,7.69074,7.75454,282611,0
+METC.US,D,20170301,000000,7.80398,8.50177,7.80398,8.47308,536841,0
+METC.US,D,20170302,000000,8.53696,9.31923,8.50177,8.88548,504689,0
+METC.US,D,20170303,000000,8.9572,9.63993,8.94997,9.2484,433785,0
+METC.US,D,20170306,000000,9.25552,9.43337,8.95794,9.12787,200717,0
+METC.US,D,20170307,000000,9.12065,9.34799,8.65884,8.77216,208107,0
+METC.US,D,20170308,000000,8.56558,8.77216,7.17148,7.55511,518550,0
+METC.US,D,20170309,000000,7.40604,7.7617,7.27042,7.61253,404668,0
+METC.US,D,20170310,000000,7.46984,7.7904,7.36297,7.46261,440937,0
+METC.US,D,20170313,000000,7.61969,7.70504,7.19944,7.54081,252189,0
+METC.US,D,20170314,000000,7.48416,7.69788,7.26397,7.52716,161432,0
+METC.US,D,20170315,000000,7.5057,7.61969,7.26397,7.53365,212477,0
+METC.US,D,20170316,000000,7.53365,7.57666,7.07896,7.29196,195839,0
+METC.US,D,20170317,000000,7.36297,7.46261,6.7941,6.95777,360182,0
+METC.US,D,20170320,000000,7.04311,7.04311,6.27475,6.42413,428519,0
+METC.US,D,20170321,000000,6.4669,6.68742,6.09269,6.58779,267176,0
+METC.US,D,20170322,000000,6.60916,6.60916,6.21788,6.26767,278865,0
+METC.US,D,20170323,000000,6.29612,6.40285,6.11827,6.30322,222651,0
+METC.US,D,20170324,000000,6.26767,6.3459,6.09269,6.225,129359,0
+METC.US,D,20170327,000000,6.17514,6.53802,6.06843,6.28903,387953,0
+METC.US,D,20170328,000000,6.3317,7.14996,6.3317,7.1141,642260,0
+METC.US,D,20170329,000000,6.83657,7.8757,6.71588,7.30628,572381,0
+METC.US,D,20170330,000000,7.30628,7.733,7.17148,7.46261,341541,0
+METC.US,D,20170331,000000,7.42033,7.42033,6.71588,6.87959,1042054,0
+METC.US,D,20170403,000000,6.93626,7.23964,6.76566,6.77273,351979,0
+METC.US,D,20170404,000000,6.80119,7.14278,6.4669,6.57359,296534,0
+METC.US,D,20170405,000000,6.49527,6.97211,6.49527,6.67314,367281,0
+METC.US,D,20170406,000000,6.72297,6.81577,6.65181,6.70161,172311,0
+METC.US,D,20170407,000000,6.74786,6.8581,6.62337,6.71588,286783,0
+METC.US,D,20170410,000000,6.75144,6.76566,6.32461,6.33879,188032,0
+METC.US,D,20170411,000000,6.30322,6.43131,6.28186,6.40285,165512,0
+METC.US,D,20170412,000000,6.43131,6.43131,6.08271,6.12537,277114,0
+METC.US,D,20170413,000000,6.16805,6.28903,5.83371,5.9404,201583,0
+METC.US,D,20170417,000000,6.04713,6.04713,5.40686,5.4993,268537,0
+METC.US,D,20170418,000000,5.4922,5.61312,5.27879,5.34992,190810,0
+METC.US,D,20170419,000000,5.39259,5.39969,4.99421,5.08665,179651,0
+METC.US,D,20170420,000000,5.1294,5.29299,5.02268,5.1507,149224,0
+METC.US,D,20170421,000000,5.10094,5.17915,5.05108,5.1436,61210.5,0
+METC.US,D,20170424,000000,5.19336,5.46375,5.16497,5.39969,668252,0
+METC.US,D,20170425,000000,5.46375,5.6274,5.3801,5.46375,142443,0
+METC.US,D,20170426,000000,5.42816,5.63448,5.42816,5.55624,139190,0
+METC.US,D,20170427,000000,5.51357,5.69852,5.50641,5.58472,171985,0
+METC.US,D,20170428,000000,5.58472,5.79097,5.51357,5.52066,223817,0
+METC.US,D,20170501,000000,5.55624,5.55624,5.22893,5.26452,321997,0
+METC.US,D,20170502,000000,5.22893,5.32856,4.92308,5.28588,305656,0
+METC.US,D,20170503,000000,5.27879,5.32145,5.01551,5.08665,185037,0
+METC.US,D,20170504,000000,5.08665,5.18627,4.57089,4.58866,274597,0
+METC.US,D,20170505,000000,4.63135,4.73088,4.30524,4.35394,254154,0
+METC.US,D,20170508,000000,4.37525,4.38234,4.16183,4.32548,403169,0
+METC.US,D,20170509,000000,4.33969,4.34679,4.16893,4.22588,188309,0
+METC.US,D,20170510,000000,4.24007,4.26144,4.02665,4.17608,325402,0
+METC.US,D,20170511,000000,4.31118,4.59577,4.11204,4.34679,380002,0
+METC.US,D,20170512,000000,4.37525,4.61713,4.35394,4.49623,502238,0
+METC.US,D,20170515,000000,4.63853,4.79498,4.42509,4.56738,396067,0
+METC.US,D,20170516,000000,4.57447,4.57447,4.08359,4.20099,401692,0
+METC.US,D,20170517,000000,4.16183,4.74523,4.16183,4.51753,604346,0
+METC.US,D,20170518,000000,4.51753,4.56021,4.36815,4.48906,201756,0
+METC.US,D,20170519,000000,4.51753,4.79498,4.36815,4.63853,320837,0
+METC.US,D,20170522,000000,4.65272,5.13649,4.65272,5.03689,262878,0
+METC.US,D,20170523,000000,5.07955,5.47443,5.00835,5.27169,301727,0
+METC.US,D,20170524,000000,5.32145,5.33565,4.82348,4.89461,257305,0
+METC.US,D,20170525,000000,4.96575,5.02268,4.67406,4.73811,290551,0
+METC.US,D,20170526,000000,4.75231,4.94883,4.48906,4.67406,280615,0
+METC.US,D,20170530,000000,4.64561,4.87316,4.56738,4.58866,255351,0
+METC.US,D,20170531,000000,4.48196,4.67406,4.38952,4.46776,238388,0
+METC.US,D,20170601,000000,4.33969,4.52463,4.33969,4.36815,98138.7,0
+METC.US,D,20170602,000000,4.38234,4.49614,4.16893,4.1903,299703,0
+METC.US,D,20170605,000000,4.16183,4.26144,3.93421,3.96976,339726,0
+METC.US,D,20170606,000000,3.95548,4.21167,3.91992,4.16183,148863,0
+METC.US,D,20170607,000000,4.14763,4.21877,4.06221,4.09779,138427,0
+METC.US,D,20170608,000000,3.91282,4.09068,3.74916,3.89864,278801,0
+METC.US,D,20170609,000000,3.90574,4.03382,3.79902,3.8417,73439.5,0
+METC.US,D,20170612,000000,3.8488,4.11204,3.73499,3.77764,136963,0
+METC.US,D,20170613,000000,3.79192,4.05512,3.67802,3.79192,159541,0
+METC.US,D,20170614,000000,3.79902,3.97293,3.69942,3.72788,175610,0
+METC.US,D,20170615,000000,3.76345,3.77053,3.56422,3.65673,249512,0
+METC.US,D,20170616,000000,3.62825,3.76345,3.5785,3.64249,178685,0
+METC.US,D,20170619,000000,3.64964,3.82748,3.64964,3.69942,101327,0
+METC.US,D,20170620,000000,3.67093,3.77764,3.5856,3.69231,102305,0
+METC.US,D,20170621,000000,3.69942,3.81321,3.67093,3.7136,221365,0
+METC.US,D,20170622,000000,3.7136,4.05512,3.7136,3.98396,184634,0
+METC.US,D,20170623,000000,3.90574,3.94123,3.73499,3.89145,440362,0
+METC.US,D,20170626,000000,3.90574,4.01245,3.78476,3.85588,128679,0
+METC.US,D,20170627,000000,3.85588,4.51007,3.61406,4.10494,416129,0
+METC.US,D,20170628,000000,4.13336,4.33969,3.98396,4.14053,297489,0
+METC.US,D,20170629,000000,4.12626,4.52463,3.87726,4.43219,426835,0
+METC.US,D,20170630,000000,4.47485,4.60294,4.16183,4.3041,310167,0
+METC.US,D,20170703,000000,4.33258,4.56021,4.1903,4.2899,63263.1,0
+METC.US,D,20170705,000000,4.16893,4.26855,4.09068,4.12626,80629.1,0
+METC.US,D,20170706,000000,3.95548,4.49623,3.77053,4.25432,285507,0
+METC.US,D,20170707,000000,4.27564,4.35394,4.13336,4.1832,85470.5,0
+METC.US,D,20170710,000000,4.09779,4.40373,4.09779,4.28282,97788.7,0
+METC.US,D,20170711,000000,4.26144,4.49623,4.09068,4.49623,82754.2,0
+METC.US,D,20170712,000000,4.49623,4.5531,4.28452,4.51041,120650,0
+METC.US,D,20170713,000000,4.47485,4.51753,4.27564,4.43929,82213.1,0
+METC.US,D,20170714,000000,4.38952,4.53891,4.38952,4.49623,51332.5,0
+METC.US,D,20170717,000000,4.56738,4.84484,4.39661,4.65982,239852,0
+METC.US,D,20170718,000000,4.63135,4.70966,4.56379,4.69538,141040,0
+METC.US,D,20170719,000000,4.72036,5.07955,4.72036,5.05825,100790,0
+METC.US,D,20170720,000000,5.03021,5.03689,4.79498,4.79498,144654,0
+METC.US,D,20170721,000000,4.91597,4.91597,4.60294,4.73811,312540,0
+METC.US,D,20170724,000000,4.97287,4.97287,4.62425,4.68118,80488.2,0
+METC.US,D,20170725,000000,4.68118,4.90172,4.61713,4.82348,216358,0
+METC.US,D,20170726,000000,4.7737,4.93727,4.48196,4.8875,215814,0
+METC.US,D,20170727,000000,4.8875,4.89146,4.70966,4.75231,144289,0
+METC.US,D,20170728,000000,4.7879,4.80926,4.35394,4.44637,218699,0
+METC.US,D,20170731,000000,4.44637,4.76653,4.35747,4.48906,217246,0
+METC.US,D,20170801,000000,4.52463,4.73095,4.50547,4.59577,149075,0
+METC.US,D,20170802,000000,4.60294,4.69538,4.51753,4.64561,201040,0
+METC.US,D,20170803,000000,4.69538,4.94437,4.58866,4.73811,281699,0
+METC.US,D,20170804,000000,4.83057,5.32504,4.7737,5.04398,442660,0
+METC.US,D,20170807,000000,5.11512,5.42816,5.11512,5.31434,276275,0
+METC.US,D,20170808,000000,5.42107,5.59893,5.20763,5.57046,295997,0
+METC.US,D,20170809,000000,5.6487,5.6487,5.27879,5.40686,165827,0
+METC.US,D,20170810,000000,5.37121,5.51357,5.30009,5.33565,96273,0
+METC.US,D,20170811,000000,5.30726,5.47801,5.05825,5.12223,176407,0
+METC.US,D,20170814,000000,5.10094,5.16497,4.70966,4.83767,268704,0
+METC.US,D,20170815,000000,4.62425,5.25032,4.5247,4.68829,222689,0
+METC.US,D,20170816,000000,4.76653,4.82348,4.61003,4.76653,92186,0
+METC.US,D,20170817,000000,4.74523,4.99421,4.74523,4.98712,148659,0
+METC.US,D,20170818,000000,4.94437,5.05108,4.91597,4.98712,124324,0
+METC.US,D,20170821,000000,5.03689,5.22893,4.98712,5.07246,205758,0
+METC.US,D,20170822,000000,5.18627,5.33565,5.16497,5.28588,130356,0
+METC.US,D,20170823,000000,5.22893,5.90486,5.22893,5.60602,311486,0
+METC.US,D,20170824,000000,5.6487,5.71981,5.48152,5.50641,104677,0
+METC.US,D,20170825,000000,5.52777,5.74829,5.42107,5.67714,328230,0
+METC.US,D,20170828,000000,5.71271,5.90486,5.62381,5.78389,189079,0
+METC.US,D,20170829,000000,5.71271,5.84791,5.54913,5.63448,205069,0
+METC.US,D,20170830,000000,5.63448,5.77676,5.52066,5.57752,70964.4,0
+METC.US,D,20170831,000000,5.57752,5.83371,5.39969,5.52777,172960,0
+METC.US,D,20170901,000000,5.47801,5.73869,5.47801,5.57046,303029,0
+METC.US,D,20170905,000000,5.52777,5.67714,5.34282,5.46375,204924,0
+METC.US,D,20170906,000000,5.46375,5.66297,5.35702,5.39969,171339,0
+METC.US,D,20170907,000000,5.37121,5.59183,5.25032,5.33565,241604,0
+METC.US,D,20170908,000000,5.34282,5.47084,5.17206,5.2432,295010,0
+METC.US,D,20170911,000000,5.33565,5.63448,5.16497,5.18627,179306,0
+METC.US,D,20170912,000000,5.15781,5.22658,4.95155,4.96575,137437,0
+METC.US,D,20170913,000000,5.00132,5.27879,4.91597,5.05825,150731,0
+METC.US,D,20170914,000000,5.1507,5.1507,4.94796,5.05108,100164,0
+METC.US,D,20170915,000000,5.02979,5.02979,4.92308,4.95866,283188,0
+METC.US,D,20170918,000000,4.91597,5.01551,4.83767,4.86613,140609,0
+METC.US,D,20170919,000000,4.88041,4.99421,4.65272,4.79498,58795.4,0
+METC.US,D,20170920,000000,4.92308,5.02268,4.62782,4.90172,155394,0
+METC.US,D,20170921,000000,4.8875,4.92308,4.75231,4.81635,86909.5,0
+METC.US,D,20170922,000000,4.75943,5.03689,4.74163,4.84484,200357,0
+METC.US,D,20170925,000000,4.87322,5.02268,4.87322,4.94437,161717,0
+METC.US,D,20170926,000000,4.97995,5.02979,4.82348,4.83767,114315,0
+METC.US,D,20170927,000000,4.80926,5.00546,4.70966,4.8875,156398,0
+METC.US,D,20170928,000000,4.83767,4.90881,4.70255,4.79498,219463,0
+METC.US,D,20170929,000000,4.7879,4.90881,4.57447,4.71676,255749,0
+METC.US,D,20171002,000000,4.73811,4.94437,4.71676,4.91597,173880,0
+METC.US,D,20171003,000000,4.8875,4.94437,4.83767,4.87322,80894,0
+METC.US,D,20171004,000000,4.88041,4.94437,4.82348,4.83767,118928,0
+METC.US,D,20171005,000000,4.90881,4.92308,4.83414,4.86613,112933,0
+METC.US,D,20171006,000000,4.80926,4.89461,4.70255,4.70966,94074,0
+METC.US,D,20171009,000000,4.67406,4.68118,4.58866,4.63135,74785.1,0
+METC.US,D,20171010,000000,4.61713,4.63853,4.36815,4.46066,99040.9,0
+METC.US,D,20171011,000000,4.43929,4.64561,4.39661,4.57447,92240.4,0
+METC.US,D,20171012,000000,4.52463,4.61713,4.47485,4.51041,70427.6,0
+METC.US,D,20171013,000000,4.53891,4.56021,4.40373,4.41791,90211.5,0
+METC.US,D,20171016,000000,4.5318,4.54594,4.26855,4.29699,73751.8,0
+METC.US,D,20171017,000000,4.59577,4.59577,4.29062,4.45347,62010.9,0
+METC.US,D,20171018,000000,4.45347,4.48138,4.24723,4.32548,226148,0
+METC.US,D,20171019,000000,4.3041,4.41791,4.2899,4.34679,330807,0
+METC.US,D,20171020,000000,4.36815,4.56379,4.36815,4.48906,80425.5,0
+METC.US,D,20171023,000000,4.51753,4.65272,4.36815,4.41082,94877.2,0
+METC.US,D,20171024,000000,4.55668,4.55668,4.36106,4.38952,70119.4,0
+METC.US,D,20171025,000000,4.37525,4.56021,4.3041,4.35394,76252,0
+METC.US,D,20171026,000000,4.35394,4.35394,4.26855,4.27564,70442.9,0
+METC.US,D,20171027,000000,4.29062,4.36815,4.1903,4.21167,148636,0
+METC.US,D,20171030,000000,4.1974,4.26137,4.00535,4.08359,112767,0
+METC.US,D,20171031,000000,4.11204,4.20451,4.01955,4.16893,115053,0
+METC.US,D,20171101,000000,4.13336,4.39661,4.10559,4.29699,216290,0
+METC.US,D,20171102,000000,4.25432,4.5318,4.24723,4.33969,146780,0
+METC.US,D,20171103,000000,4.41082,4.44637,4.29699,4.33258,100906,0
+METC.US,D,20171106,000000,4.40373,4.46066,4.1832,4.25432,94252.5,0
+METC.US,D,20171107,000000,4.25432,4.3041,4.14763,4.15471,40022.4,0
+METC.US,D,20171108,000000,4.21877,4.38881,4.16183,4.26855,106160,0
+METC.US,D,20171109,000000,4.05512,4.12676,3.27966,3.38638,797906,0
+METC.US,D,20171110,000000,3.28677,3.39347,3.0093,3.05203,843510,0
+METC.US,D,20171113,000000,3.02357,3.15158,2.85279,3.05914,799280,0
+METC.US,D,20171114,000000,3.03067,3.1018,2.88837,2.90975,456488,0
+METC.US,D,20171115,000000,2.84571,2.99508,2.71054,2.83862,522610,0
+METC.US,D,20171116,000000,2.84571,3.06093,2.84571,2.92394,321405,0
+METC.US,D,20171117,000000,2.98799,3.04844,2.93105,2.99508,350779,0
+METC.US,D,20171120,000000,2.98799,3.05914,2.95953,2.98799,263240,0
+METC.US,D,20171121,000000,2.96664,3.09471,2.93105,2.95243,232654,0
+METC.US,D,20171122,000000,2.96664,2.98089,2.87418,2.90975,135216,0
+METC.US,D,20171124,000000,2.96664,3.20142,2.91686,3.13739,323774,0
+METC.US,D,20171127,000000,3.16585,3.47887,3.16585,3.37216,695237,0
+METC.US,D,20171128,000000,3.3437,3.48596,3.3366,3.43621,194344,0
+METC.US,D,20171129,000000,3.45752,3.7136,3.35789,3.41483,372856,0
+METC.US,D,20171130,000000,3.32305,3.5998,3.32305,3.37928,276998,0
+METC.US,D,20171201,000000,3.4504,3.5785,3.35789,3.39347,287621,0
+METC.US,D,20171204,000000,3.52156,3.5856,3.42903,3.46462,144129,0
+METC.US,D,20171205,000000,3.46462,3.46462,3.3366,3.3508,256616,0
+METC.US,D,20171206,000000,3.3437,3.48957,3.3437,3.45752,315520,0
+METC.US,D,20171207,000000,3.47179,3.54292,3.41483,3.44332,218422,0
+METC.US,D,20171208,000000,3.47887,3.54192,3.42194,3.50736,78827.5,0
+METC.US,D,20171211,000000,3.44332,3.91641,3.44332,3.7136,161470,0
+METC.US,D,20171212,000000,3.7136,3.87726,3.5002,3.54292,131819,0
+METC.US,D,20171213,000000,3.56422,3.74208,3.50736,3.5785,143274,0
+METC.US,D,20171214,000000,3.55713,3.85239,3.55002,3.5785,134362,0
+METC.US,D,20171215,000000,3.60688,3.831,3.50736,3.5856,186010,0
+METC.US,D,20171218,000000,3.4504,3.75634,3.4504,3.72079,106651,0
+METC.US,D,20171219,000000,3.74208,3.99824,3.70653,3.82031,134969,0
+METC.US,D,20171220,000000,3.88436,4.22588,3.8488,4.04092,165638,0
+METC.US,D,20171221,000000,4.048,4.30288,3.94131,3.99824,75206.2,0
+METC.US,D,20171222,000000,4.04092,4.41791,3.99824,4.34679,199903,0
+METC.US,D,20171226,000000,4.47485,5.09383,4.46776,4.99421,363754,0
+METC.US,D,20171227,000000,5.15781,5.15781,4.79498,4.88041,313105,0
+METC.US,D,20171228,000000,4.83767,5.00132,4.8021,4.95866,160112,0
+METC.US,D,20171229,000000,4.97995,5.12223,4.83767,4.89461,144749,0
+METC.US,D,20180102,000000,4.97995,5.12223,4.83767,4.86613,150623,0
+METC.US,D,20180103,000000,4.86613,4.90881,4.60294,4.82348,209164,0
+METC.US,D,20180104,000000,4.83767,5.10803,4.82348,5.03689,177479,0
+METC.US,D,20180105,000000,5.05108,5.26452,4.95155,5.1436,250852,0
+METC.US,D,20180108,000000,5.1507,5.22893,4.9195,5.19336,153093,0
+METC.US,D,20180109,000000,5.19336,5.19336,4.72979,4.93727,182606,0
+METC.US,D,20180110,000000,4.90881,5.08665,4.82348,5.05108,114326,0
+METC.US,D,20180111,000000,5.01551,5.36413,5.01551,5.19336,158498,0
+METC.US,D,20180112,000000,5.20763,5.36413,5.10094,5.16497,64550.1,0
+METC.US,D,20180116,000000,5.17206,5.37014,5.05895,5.17915,137178,0
+METC.US,D,20180117,000000,5.25741,5.94035,5.20763,5.86211,316962,0
+METC.US,D,20180118,000000,5.9831,6.65181,5.87637,6.32461,668680,0
+METC.US,D,20180119,000000,6.40285,6.58069,6.24628,6.40285,471457,0
+METC.US,D,20180122,000000,6.42413,6.42413,5.69852,5.95462,303764,0
+METC.US,D,20180123,000000,5.9404,5.9831,5.47084,5.55624,284578,0
+METC.US,D,20180124,000000,5.65586,6.32115,5.44687,5.69852,566006,0
+METC.US,D,20180125,000000,5.70563,5.81943,5.47801,5.52777,108861,0
+METC.US,D,20180126,000000,5.51357,5.65586,5.30009,5.54913,131431,0
+METC.US,D,20180129,000000,5.51357,5.67714,5.27169,5.57752,102263,0
+METC.US,D,20180130,000000,5.60602,5.84791,5.59893,5.7412,182705,0
+METC.US,D,20180131,000000,5.71271,5.92615,5.40686,5.71981,192838,0
+METC.US,D,20180201,000000,5.67714,5.67714,5.1294,5.1294,108415,0
+METC.US,D,20180202,000000,5.03689,5.2361,4.8021,5.10094,278151,0
+METC.US,D,20180205,000000,5.02979,5.1507,4.8021,4.80926,163794,0
+METC.US,D,20180206,000000,4.8021,5.16497,4.8021,5.02979,131829,0
+METC.US,D,20180207,000000,5.05825,5.05825,4.69538,4.73095,117977,0
+METC.US,D,20180208,000000,4.67406,4.72386,4.46776,4.53891,119901,0
+METC.US,D,20180209,000000,4.58157,4.86613,4.49623,4.58866,215877,0
+METC.US,D,20180212,000000,4.62425,4.8875,4.5531,4.83057,81276.1,0
+METC.US,D,20180213,000000,4.81635,5.09076,4.6634,4.98712,103787,0
+METC.US,D,20180214,000000,4.90881,5.34992,4.88041,5.21473,112329,0
+METC.US,D,20180215,000000,5.2361,5.2432,4.79041,5.1294,87506.3,0
+METC.US,D,20180216,000000,5.08665,5.2432,5.08665,5.20763,81128.3,0
+METC.US,D,20180220,000000,5.20763,5.37837,5.00841,5.08665,52685,0
+METC.US,D,20180221,000000,5.09383,5.18985,4.98712,5.03689,61273.2,0
+METC.US,D,20180222,000000,5.09383,5.20055,4.85192,5.00841,34534,0
+METC.US,D,20180223,000000,5.06536,5.34992,4.98712,5.03689,229240,0
+METC.US,D,20180226,000000,5.06536,5.06536,4.85903,4.89461,65802.3,0
+METC.US,D,20180227,000000,4.91597,5.1436,4.90172,5.08665,131656,0
+METC.US,D,20180228,000000,5.12223,5.12223,4.83057,4.87322,127093,0
+METC.US,D,20180301,000000,4.82348,5.06536,4.81635,4.90172,85837.2,0
+METC.US,D,20180302,000000,4.85192,5.02268,4.66692,4.68118,209185,0
+METC.US,D,20180305,000000,4.70966,4.85192,4.6563,4.66692,125862,0
+METC.US,D,20180306,000000,4.69538,4.69538,4.1903,4.39661,262459,0
+METC.US,D,20180307,000000,4.41082,4.59577,4.35394,4.51753,124579,0
+METC.US,D,20180308,000000,4.45347,4.59936,4.45347,4.546,47755.8,0
+METC.US,D,20180309,000000,4.51041,4.97995,4.48906,4.86613,67057.3,0
+METC.US,D,20180312,000000,4.85192,5.02979,4.31118,4.36815,171539,0
+METC.US,D,20180313,000000,4.36106,4.41696,4.28282,4.35394,60252.5,0
+METC.US,D,20180314,000000,4.36106,4.60294,4.36106,4.53891,67847.9,0
+METC.US,D,20180315,000000,4.5318,4.70255,4.38952,4.68118,51636.5,0
+METC.US,D,20180316,000000,4.66692,4.90172,4.39661,4.83767,82968.9,0
+METC.US,D,20180319,000000,4.79498,4.99421,4.68829,4.95866,83091.6,0
+METC.US,D,20180320,000000,4.99421,5.43175,4.86613,4.95866,70691.1,0
+METC.US,D,20180321,000000,4.93727,5.17206,4.59577,5.07955,54368.1,0
+METC.US,D,20180322,000000,4.69538,5.1507,4.53891,5.01551,66908.1,0
+METC.US,D,20180323,000000,5.00132,5.30726,5.00132,5.06536,65215.2,0
+METC.US,D,20180326,000000,5.12223,5.36413,5.03689,5.29299,71862.4,0
+METC.US,D,20180327,000000,5.39969,5.4993,5.04398,5.09383,100714,0
+METC.US,D,20180328,000000,5.1294,5.47801,4.80926,5.11512,27532.6,0
+METC.US,D,20180329,000000,5.07246,5.17915,4.97287,5.11512,112672,0
+METC.US,D,20180402,000000,5.05825,5.32856,4.98712,5.28588,74931.5,0
+METC.US,D,20180403,000000,5.28588,5.45305,5.10094,5.11512,61269.1,0
+METC.US,D,20180404,000000,5.22184,5.40686,5.22184,5.2432,72343.5,0
+METC.US,D,20180405,000000,5.19336,5.19336,4.92308,4.97995,33775.4,0
+METC.US,D,20180406,000000,4.97923,4.97995,4.61713,4.71676,114874,0
+METC.US,D,20180409,000000,4.81435,4.93376,4.51041,4.57447,129165,0
+METC.US,D,20180410,000000,4.69538,4.76653,4.46066,4.49623,209152,0
+METC.US,D,20180411,000000,4.51041,4.62425,4.51041,4.51041,108891,0
+METC.US,D,20180412,000000,4.53891,4.73612,4.31118,4.36106,76399.8,0
+METC.US,D,20180413,000000,4.39661,4.68829,4.37525,4.56738,66431.2,0
+METC.US,D,20180416,000000,4.62425,4.68829,4.41791,4.46776,55294,0
+METC.US,D,20180417,000000,4.50333,4.65272,4.43219,4.48906,155037,0
+METC.US,D,20180418,000000,4.5531,4.61003,4.41791,4.45347,153735,0
+METC.US,D,20180419,000000,4.48906,4.56738,4.40373,4.48196,74125.5,0
+METC.US,D,20180420,000000,4.48196,4.58157,4.43219,4.50333,62858.7,0
+METC.US,D,20180423,000000,4.51753,4.75231,4.44637,4.53891,227616,0
+METC.US,D,20180424,000000,4.62425,4.75943,4.52463,4.66692,121057,0
+METC.US,D,20180425,000000,4.68829,4.95866,4.56738,4.81635,77370.3,0
+METC.US,D,20180426,000000,4.85903,5.03689,4.83057,4.96575,75687.3,0
+METC.US,D,20180427,000000,4.98712,5.22893,4.89461,5.13649,41987.1,0
+METC.US,D,20180430,000000,5.07955,5.18627,4.83057,4.85903,105004,0
+METC.US,D,20180501,000000,4.89461,4.97995,4.63135,4.93727,92126,0
+METC.US,D,20180502,000000,4.92308,5.15781,4.56752,5.02268,97911.4,0
+METC.US,D,20180503,000000,5.04398,5.07955,4.8875,5.03689,57660.3,0
+METC.US,D,20180504,000000,5.04398,5.18627,5.04398,5.09383,75487.9,0
+METC.US,D,20180507,000000,5.07955,5.27879,4.99421,5.10803,79130.1,0
+METC.US,D,20180508,000000,5.20406,5.20406,4.89461,5.16497,67364,0
+METC.US,D,20180509,000000,5.15781,5.15781,4.94437,5.05108,41241.1,0
+METC.US,D,20180510,000000,5.02268,5.20055,4.68118,5.18627,53604,0
+METC.US,D,20180511,000000,5.22893,5.47801,5.18627,5.2361,108159,0
+METC.US,D,20180514,000000,5.28588,5.64159,5.20763,5.25741,110667,0
+METC.US,D,20180515,000000,5.39259,5.4993,5.01551,5.1294,177830,0
+METC.US,D,20180516,000000,4.94437,5.26452,4.74184,5.2432,123008,0
+METC.US,D,20180517,000000,5.27169,5.56692,5.2432,5.53488,112149,0
+METC.US,D,20180518,000000,5.56334,5.6487,5.38549,5.42816,34218.8,0
+METC.US,D,20180521,000000,5.42816,5.52777,5.31434,5.44955,27840.8,0
+METC.US,D,20180522,000000,5.42107,5.54197,5.34992,5.44245,38989.1,0
+METC.US,D,20180523,000000,5.33565,5.59533,5.29299,5.53488,51138.6,0
+METC.US,D,20180524,000000,5.54913,5.60602,5.20763,5.34282,58916.7,0
+METC.US,D,20180525,000000,5.37837,5.60602,5.36413,5.53488,138223,0
+METC.US,D,20180529,000000,5.57752,6.04713,5.47801,5.79815,263656,0
+METC.US,D,20180530,000000,5.79815,5.85501,5.62028,5.6274,106022,0
+METC.US,D,20180531,000000,5.65586,5.86211,5.65586,5.74829,111682,0
+METC.US,D,20180601,000000,6.04713,6.04713,5.69852,5.7412,126034,0
+METC.US,D,20180604,000000,5.7554,5.86928,5.40686,5.56334,67001.5,0
+METC.US,D,20180605,000000,5.54913,5.9831,5.34282,5.84791,302720,0
+METC.US,D,20180606,000000,5.90486,6.02576,5.84081,5.8906,89309.3,0
+METC.US,D,20180607,000000,5.90486,6.02576,5.69852,5.976,80553.8,0
+METC.US,D,20180608,000000,5.9831,5.9831,5.54913,5.59183,63699.5,0
+METC.US,D,20180611,000000,5.58472,5.69142,5.58472,5.65586,79556.8,0
+METC.US,D,20180612,000000,5.68426,5.94752,5.65586,5.7554,63539.2,0
+METC.US,D,20180613,000000,5.7341,5.84791,5.65586,5.78389,114863,0
+METC.US,D,20180614,000000,5.80523,5.976,5.76258,5.94752,76727.5,0
+METC.US,D,20180615,000000,5.8906,6.02576,5.74829,5.9404,98551.5,0
+METC.US,D,20180618,000000,5.9404,6.01864,5.70563,5.87637,125222,0
+METC.US,D,20180619,000000,5.85501,5.85501,5.56334,5.82654,62246.5,0
+METC.US,D,20180620,000000,5.85501,5.91195,5.76608,5.8906,36214.2,0
+METC.US,D,20180621,000000,5.87637,6.00439,5.82303,5.85501,117971,0
+METC.US,D,20180622,000000,5.87637,6.04713,5.81943,6.02576,352276,0
+METC.US,D,20180625,000000,6.04713,6.07553,5.35069,5.43526,88563.3,0
+METC.US,D,20180626,000000,5.43526,5.58113,5.33565,5.34992,90770.6,0
+METC.US,D,20180627,000000,5.37837,5.46375,4.97995,5.00841,265687,0
+METC.US,D,20180628,000000,4.97995,5.17915,4.97995,5.05825,88110.1,0
+METC.US,D,20180629,000000,5.10094,5.18627,4.89461,4.95155,278170,0
+METC.US,D,20180702,000000,4.93727,5.07246,4.87322,4.92308,153862,0
+METC.US,D,20180703,000000,4.94437,4.97287,4.73095,4.92308,171627,0
+METC.US,D,20180705,000000,4.89461,4.92308,4.41791,4.89461,268611,0
+METC.US,D,20180706,000000,4.89461,4.90881,4.7879,4.87322,74292.9,0
+METC.US,D,20180709,000000,4.90172,4.92265,4.69538,4.7879,107178,0
+METC.US,D,20180710,000000,4.79498,4.85903,4.70255,4.79498,209651,0
+METC.US,D,20180711,000000,4.7808,4.8021,4.41791,4.71676,329245,0
+METC.US,D,20180712,000000,4.69538,4.7879,4.46066,4.64561,436498,0
+METC.US,D,20180713,000000,4.63135,4.83767,4.63135,4.73811,157330,0
+METC.US,D,20180716,000000,4.71676,4.80854,4.42509,4.51753,73687.7,0
+METC.US,D,20180717,000000,4.51753,4.66692,4.51753,4.63853,127185,0
+METC.US,D,20180718,000000,4.65342,4.83767,4.61713,4.8021,37156.9,0
+METC.US,D,20180719,000000,4.76653,4.80926,4.67406,4.70255,34085,0
+METC.US,D,20180720,000000,4.67406,4.68829,4.58157,4.61003,111444,0
+METC.US,D,20180723,000000,4.61713,4.68829,4.58157,4.63135,83910.1,0
+METC.US,D,20180724,000000,4.66692,4.75231,4.56021,4.65982,183692,0
+METC.US,D,20180725,000000,4.65982,4.71676,4.57447,4.69538,32842.6,0
+METC.US,D,20180726,000000,4.68829,4.94437,4.66692,4.81635,62267.5,0
+METC.US,D,20180727,000000,4.81635,4.81635,4.59577,4.67406,45305.8,0
+METC.US,D,20180730,000000,4.67406,4.80632,4.63853,4.67406,30085.8,0
+METC.US,D,20180731,000000,4.68118,4.70607,4.62425,4.64561,73584.5,0
+METC.US,D,20180801,000000,4.62425,4.73095,4.51753,4.62425,49109.8,0
+METC.US,D,20180802,000000,4.58866,4.67406,4.5318,4.65982,126372,0
+METC.US,D,20180803,000000,4.49623,4.62425,4.45347,4.45347,70982.5,0
+METC.US,D,20180806,000000,4.37525,4.60933,4.37525,4.44637,115489,0
+METC.US,D,20180807,000000,4.97995,4.97995,4.61003,4.71676,290668,0
+METC.US,D,20180808,000000,4.68118,5.25741,4.65272,5.17915,116776,0
+METC.US,D,20180809,000000,5.22893,5.30726,5.1294,5.20055,50665.9,0
+METC.US,D,20180810,000000,5.16497,5.56334,5.14892,5.53488,124615,0
+METC.US,D,20180813,000000,5.57752,5.57752,5.15428,5.25032,36915.6,0
+METC.US,D,20180814,000000,5.11512,5.56586,4.69538,4.86613,551406,0
+METC.US,D,20180815,000000,4.87322,4.94437,4.76653,4.90881,181203,0
+METC.US,D,20180816,000000,4.94437,5.11607,4.92308,5.08665,260045,0
+METC.US,D,20180817,000000,5.12223,5.34992,5.12223,5.33923,256294,0
+METC.US,D,20180820,000000,5.60602,5.61312,5.34282,5.46375,315032,0
+METC.US,D,20180821,000000,5.55624,5.78389,5.55624,5.68426,230503,0
+METC.US,D,20180822,000000,5.68426,5.76258,5.62747,5.71271,135086,0
+METC.US,D,20180823,000000,5.69852,5.92615,5.69494,5.90486,87181.4,0
+METC.US,D,20180824,000000,5.9973,6.36016,5.91905,6.13248,325278,0
+METC.US,D,20180827,000000,6.225,6.24206,6.01156,6.16093,270114,0
+METC.US,D,20180828,000000,6.11827,6.24628,5.8906,6.04713,170294,0
+METC.US,D,20180829,000000,5.74829,5.82654,5.54913,5.59183,472304,0
+METC.US,D,20180830,000000,5.51357,5.57752,5.33565,5.52066,189630,0
+METC.US,D,20180831,000000,5.47801,5.72699,5.44955,5.65586,150571,0
+METC.US,D,20180904,000000,5.62028,5.62028,5.34992,5.44245,151286,0
+METC.US,D,20180905,000000,5.40686,5.4922,5.25032,5.38549,202040,0
+METC.US,D,20180906,000000,5.47084,5.60602,5.40686,5.50641,89493.4,0
+METC.US,D,20180907,000000,5.47084,5.51357,5.22893,5.25741,133505,0
+METC.US,D,20180910,000000,5.22893,5.54913,5.22893,5.42816,196278,0
+METC.US,D,20180911,000000,5.40686,5.51357,5.22893,5.46375,54594,0
+METC.US,D,20180912,000000,5.45664,5.69852,5.38549,5.67714,169030,0
+METC.US,D,20180913,000000,5.70563,5.70563,5.55624,5.6274,47380.7,0
+METC.US,D,20180914,000000,5.66297,5.86211,5.50641,5.54913,221731,0
+METC.US,D,20180917,000000,5.56334,5.84791,5.47801,5.55624,175403,0
+METC.US,D,20180918,000000,5.58472,5.69939,5.40686,5.44955,87461.7,0
+METC.US,D,20180919,000000,5.47084,5.64159,5.37837,5.47801,152064,0
+METC.US,D,20180920,000000,5.52777,5.57752,5.27169,5.30726,159322,0
+METC.US,D,20180921,000000,5.30726,5.33923,5.20763,5.26452,182023,0
+METC.US,D,20180924,000000,5.26452,5.71271,5.17915,5.17915,102665,0
+METC.US,D,20180925,000000,5.25032,5.6274,5.18627,5.56334,227961,0
+METC.US,D,20180926,000000,5.59183,5.62028,5.3746,5.56334,79834.3,0
+METC.US,D,20180927,000000,5.69142,5.69142,5.34992,5.37121,92978,0
+METC.US,D,20180928,000000,5.37837,5.57046,5.27169,5.30726,80786.7,0
+METC.US,D,20181001,000000,5.33565,5.71271,5.32856,5.50641,164995,0
+METC.US,D,20181002,000000,5.56334,5.76967,5.4993,5.65586,105075,0
+METC.US,D,20181003,000000,5.66297,5.8906,5.66297,5.86928,188017,0
+METC.US,D,20181004,000000,5.86928,5.94752,5.71271,5.77676,170070,0
+METC.US,D,20181005,000000,5.77676,5.83371,5.68426,5.82654,142706,0
+METC.US,D,20181008,000000,5.84081,5.91195,5.71981,5.84791,130491,0
+METC.US,D,20181009,000000,5.88348,6.04713,5.74829,5.91195,147533,0
+METC.US,D,20181010,000000,5.8906,5.90486,5.69852,5.71271,57483.2,0
+METC.US,D,20181011,000000,5.70563,5.83371,5.45664,5.7412,68033.4,0
+METC.US,D,20181012,000000,5.7554,5.84791,5.59183,5.67714,57179.2,0
+METC.US,D,20181015,000000,5.7341,6.02044,5.7341,5.85501,68911.8,0
+METC.US,D,20181016,000000,5.84791,5.9404,5.83371,5.87637,76581.1,0
+METC.US,D,20181017,000000,5.86928,5.89768,5.71271,5.8906,43894.7,0
+METC.US,D,20181018,000000,5.87637,5.93325,5.65586,5.70563,105757,0
+METC.US,D,20181019,000000,5.69852,5.71981,5.34992,5.56334,115126,0
+METC.US,D,20181022,000000,5.54197,5.57752,5.40686,5.52066,45902.6,0
+METC.US,D,20181023,000000,5.45664,5.52066,5.27879,5.37121,59599.9,0
+METC.US,D,20181024,000000,5.33565,5.37837,4.97995,4.98712,147850,0
+METC.US,D,20181025,000000,4.95866,5.10094,4.85192,5.05108,82874.1,0
+METC.US,D,20181026,000000,4.97995,5.27879,4.97287,5.12223,87894,0
+METC.US,D,20181029,000000,5.16497,5.26452,4.76653,4.8875,86576.3,0
+METC.US,D,20181030,000000,4.85192,4.99421,4.79498,4.86613,51339.4,0
+METC.US,D,20181031,000000,4.92308,5.44245,4.87322,5.30009,95626,0
+METC.US,D,20181101,000000,5.31434,5.6487,5.30009,5.57752,68259.2,0
+METC.US,D,20181102,000000,5.54913,5.59183,5.44245,5.52777,74810.2,0
+METC.US,D,20181105,000000,5.53488,5.64022,5.39977,5.54197,58312.9,0
+METC.US,D,20181106,000000,5.56334,5.56334,5.07955,5.2432,207937,0
+METC.US,D,20181107,000000,5.2361,5.25705,4.8021,4.88041,165302,0
+METC.US,D,20181108,000000,4.61713,4.6474,4.16183,4.31118,468539,0
+METC.US,D,20181109,000000,4.29699,4.51041,4.09068,4.24007,351994,0
+METC.US,D,20181112,000000,4.24007,4.24723,3.91641,4.21877,145869,0
+METC.US,D,20181113,000000,4.21877,4.21877,4.02665,4.03382,134466,0
+METC.US,D,20181114,000000,3.99824,4.69538,3.96976,4.22588,448150,0
+METC.US,D,20181115,000000,4.17608,4.21167,3.96267,4.05512,144157,0
+METC.US,D,20181116,000000,4.04092,4.24723,4.01955,4.16893,178410,0
+METC.US,D,20181119,000000,4.16893,4.35911,3.88436,3.93421,183571,0
+METC.US,D,20181120,000000,3.91282,3.91282,3.4504,3.79192,307919,0
+METC.US,D,20181121,000000,3.8417,4.09779,3.8417,4.09779,53076.9,0
+METC.US,D,20181123,000000,4.06221,4.06221,3.74208,3.8417,43196.1,0
+METC.US,D,20181126,000000,3.8417,3.8488,3.45752,3.47887,105914,0
+METC.US,D,20181127,000000,3.46462,3.77053,3.42194,3.77053,93832.8,0
+METC.US,D,20181128,000000,3.77053,4.05512,3.60688,4.03382,92858.1,0
+METC.US,D,20181129,000000,4.02665,4.05512,3.6852,3.69942,65980.8,0
+METC.US,D,20181130,000000,3.72079,3.91282,3.63536,3.77053,133733,0
+METC.US,D,20181203,000000,3.8417,3.94839,3.75634,3.91992,98709,0
+METC.US,D,20181204,000000,3.95548,4.04092,3.67802,3.69942,103802,0
+METC.US,D,20181206,000000,3.63536,3.74208,3.37259,3.62115,107719,0
+METC.US,D,20181207,000000,3.48596,3.73499,3.48596,3.67802,98583.5,0
+METC.US,D,20181210,000000,3.64964,3.65673,3.52156,3.57132,61285.8,0
+METC.US,D,20181211,000000,3.62115,3.69942,3.52866,3.62115,34575.8,0
+METC.US,D,20181212,000000,3.61406,3.72788,3.5856,3.60688,65043.7,0
+METC.US,D,20181213,000000,3.60688,3.7136,3.4504,3.52156,134330,0
+METC.US,D,20181214,000000,3.57132,3.5998,3.28677,3.3366,96100.1,0
+METC.US,D,20181217,000000,3.3437,3.5856,3.26546,3.40067,67371,0
+METC.US,D,20181218,000000,3.42194,3.49309,3.3437,3.3508,72565.2,0
+METC.US,D,20181219,000000,3.28677,3.77053,3.28677,3.55002,138652,0
+METC.US,D,20181220,000000,3.51797,3.53576,3.17295,3.3366,155564,0
+METC.US,D,20181221,000000,3.3437,3.37216,3.2299,3.3295,177427,0
+METC.US,D,20181224,000000,3.3437,3.51445,3.20142,3.20142,71321.4,0
+METC.US,D,20181226,000000,3.26546,3.31522,3.09471,3.26546,127071,0
+METC.US,D,20181227,000000,3.22272,3.29393,3.22272,3.26546,96773.6,0
+METC.US,D,20181228,000000,3.3366,3.37216,3.20142,3.27255,227137,0
+METC.US,D,20181231,000000,3.42194,3.67093,3.27966,3.52156,259595,0
+METC.US,D,20190102,000000,3.40775,3.78476,3.39347,3.49309,228272,0
+METC.US,D,20190103,000000,3.49309,3.52156,3.27255,3.29393,75241.1,0
+METC.US,D,20190104,000000,3.38638,3.62825,3.3366,3.54292,182785,0
+METC.US,D,20190107,000000,3.55713,3.79192,3.50736,3.79192,151695,0
+METC.US,D,20190108,000000,3.80611,3.80611,3.6148,3.72079,59284.8,0
+METC.US,D,20190109,000000,3.7136,3.78476,3.70653,3.77053,41987.1,0
+METC.US,D,20190110,000000,3.73499,3.92703,3.57132,3.80611,82956.4,0
+METC.US,D,20190111,000000,3.79192,3.91282,3.78476,3.81321,42051.3,0
+METC.US,D,20190114,000000,3.76345,3.85588,3.69942,3.77764,49061,0
+METC.US,D,20190115,000000,3.79192,3.89864,3.67802,3.81321,104406,0
+METC.US,D,20190116,000000,3.87017,4.06939,3.86659,4.04092,104321,0
+METC.US,D,20190117,000000,4.04092,4.15471,4.01245,4.04092,102047,0
+METC.US,D,20190118,000000,4.06939,4.13328,4.04092,4.09068,60884.2,0
+METC.US,D,20190122,000000,4.28282,4.28282,3.99824,3.99824,92202.7,0
+METC.US,D,20190123,000000,4.00535,4.06939,4.00535,4.048,34924.4,0
+METC.US,D,20190124,000000,4.05512,4.05512,3.94131,3.95548,46329.3,0
+METC.US,D,20190125,000000,4.00535,4.08359,3.89864,3.90574,36971.4,0
+METC.US,D,20190128,000000,3.88436,4.05483,3.81321,3.86306,34037.6,0
+METC.US,D,20190129,000000,3.8417,3.97685,3.8417,3.89145,21789,0
+METC.US,D,20190130,000000,3.92703,4.26855,3.86306,4.22588,129630,0
+METC.US,D,20190131,000000,4.3041,4.3822,4.1903,4.31118,79501,0
+METC.US,D,20190201,000000,4.38952,4.43929,4.24007,4.31118,149571,0
+METC.US,D,20190204,000000,4.31837,4.5531,4.1974,4.1974,107807,0
+METC.US,D,20190205,000000,4.20451,4.3041,4.20451,4.2899,41598.1,0
+METC.US,D,20190206,000000,4.35394,4.35394,4.24007,4.27564,45392.3,0
+METC.US,D,20190207,000000,4.24007,4.25785,4.13336,4.1974,75218.8,0
+METC.US,D,20190208,000000,4.21167,4.25296,4.17608,4.23296,131772,0
+METC.US,D,20190211,000000,4.24007,4.24007,4.15471,4.1974,62936.8,0
+METC.US,D,20190212,000000,4.21877,4.28282,4.16893,4.26144,39608.2,0
+METC.US,D,20190213,000000,4.28282,4.28282,4.22588,4.25432,26856.3,0
+METC.US,D,20190214,000000,4.21167,4.35394,4.1832,4.26855,23207.2,0
+METC.US,D,20190215,000000,4.31118,4.31118,4.16183,4.20451,101684,0
+METC.US,D,20190219,000000,4.1974,4.26855,4.15471,4.1974,67711.2,0
+METC.US,D,20190220,000000,4.1903,4.31837,4.13336,4.16893,140853,0
+METC.US,D,20190221,000000,4.17608,4.27564,4.16893,4.1974,36908.7,0
+METC.US,D,20190222,000000,4.31837,4.33258,4.1974,4.21167,61804.5,0
+METC.US,D,20190225,000000,4.23296,4.26855,3.5785,3.76345,355829,0
+METC.US,D,20190226,000000,3.79902,3.95548,3.77053,3.8488,148453,0
+METC.US,D,20190227,000000,3.85588,4.03382,3.85588,3.99824,51490,0
+METC.US,D,20190228,000000,3.99824,4.05512,3.77053,3.79192,74408.6,0
+METC.US,D,20190301,000000,3.8417,3.91282,3.8417,3.87017,66697.5,0
+METC.US,D,20190304,000000,3.86306,3.96267,3.80611,3.86306,50392.6,0
+METC.US,D,20190305,000000,3.87017,3.94131,3.81321,3.90574,40100.5,0
+METC.US,D,20190306,000000,3.94839,3.94839,3.56422,3.73499,142991,0
+METC.US,D,20190307,000000,3.73499,3.87017,3.63542,3.77764,81238.4,0
+METC.US,D,20190308,000000,3.78476,3.78476,3.62825,3.69942,39056.1,0
+METC.US,D,20190311,000000,3.75634,3.85588,3.58912,3.74208,54231.5,0
+METC.US,D,20190312,000000,3.78073,3.94131,3.76345,3.87726,60015.5,0
+METC.US,D,20190313,000000,3.8488,4.01245,3.66383,3.88436,46912.2,0
+METC.US,D,20190314,000000,3.91282,3.91992,3.85588,3.87017,95462.8,0
+METC.US,D,20190315,000000,3.86306,3.90574,3.76345,3.78476,67170.2,0
+METC.US,D,20190318,000000,3.82748,4.048,3.77764,3.96267,133911,0
+METC.US,D,20190319,000000,3.99824,4.04092,3.88436,4.02665,124818,0
+METC.US,D,20190320,000000,4.31837,4.58157,3.91282,4.31118,234491,0
+METC.US,D,20190321,000000,4.38234,4.84484,4.38234,4.63853,85835.8,0
+METC.US,D,20190322,000000,4.69538,4.8021,4.43929,4.43929,130136,0
+METC.US,D,20190325,000000,4.43219,4.52463,4.31118,4.36815,50097,0
+METC.US,D,20190326,000000,4.15471,4.15471,3.83458,4.09068,467870,0
+METC.US,D,20190327,000000,4.14053,4.14763,3.92703,4.048,166313,0
+METC.US,D,20190328,000000,4.048,4.24723,3.96976,4.16183,124890,0
+METC.US,D,20190329,000000,4.17608,4.26855,4.10494,4.12626,67004.3,0
+METC.US,D,20190401,000000,4.14763,4.2899,4.11914,4.24723,129501,0
+METC.US,D,20190402,000000,4.27564,4.27564,4.06221,4.1974,142177,0
+METC.US,D,20190403,000000,4.24007,4.39661,4.09068,4.33969,152392,0
+METC.US,D,20190404,000000,4.33969,4.47485,4.33258,4.43219,168820,0
+METC.US,D,20190405,000000,4.45347,4.67406,4.43929,4.64561,193124,0
+METC.US,D,20190408,000000,4.57447,4.65982,4.45347,4.46066,169829,0
+METC.US,D,20190409,000000,4.47485,4.50333,4.13336,4.14763,182426,0
+METC.US,D,20190410,000000,4.14053,4.21877,4.08,4.11914,63086,0
+METC.US,D,20190411,000000,4.10494,4.15687,3.96976,3.98396,59192.8,0
+METC.US,D,20190412,000000,4.01955,4.10494,3.97685,4.07649,78340.9,0
+METC.US,D,20190415,000000,4.11914,4.12626,4.048,4.09779,42953.4,0
+METC.US,D,20190416,000000,4.06221,4.09779,3.94839,3.95548,45322.6,0
+METC.US,D,20190417,000000,3.99824,4.12696,3.99824,4.048,47722.3,0
+METC.US,D,20190418,000000,4.05512,4.14053,4.01245,4.06939,23502.8,0
+METC.US,D,20190422,000000,4.06939,4.15471,4.048,4.12626,24403.6,0
+METC.US,D,20190423,000000,4.11204,4.24723,4.11204,4.1832,35775,0
+METC.US,D,20190424,000000,4.15471,4.1832,4.04916,4.17608,33161.9,0
+METC.US,D,20190425,000000,4.15471,4.1832,4.06939,4.1832,23290.8,0
+METC.US,D,20190426,000000,4.16183,4.33258,4.11914,4.25432,103920,0
+METC.US,D,20190429,000000,4.26855,4.38952,4.22588,4.38952,91526.4,0
+METC.US,D,20190430,000000,4.63135,4.86262,4.62425,4.7808,303116,0
+METC.US,D,20190501,000000,4.7808,4.83057,4.62425,4.63853,116730,0
+METC.US,D,20190502,000000,4.62425,4.82872,4.62425,4.70966,57657.5,0
+METC.US,D,20190503,000000,4.84952,5.08665,4.83057,4.98712,97235.1,0
+METC.US,D,20190506,000000,5.13649,5.13649,4.84484,4.93727,54826.9,0
+METC.US,D,20190507,000000,4.93017,5.06536,4.8021,5.03689,111193,0
+METC.US,D,20190508,000000,4.83767,5.03689,4.66799,4.72386,239491,0
+METC.US,D,20190509,000000,4.69538,4.79498,4.67406,4.7737,57494.4,0
+METC.US,D,20190510,000000,4.7808,4.93246,4.63135,4.68829,42956.2,0
+METC.US,D,20190513,000000,4.65982,4.72386,4.44637,4.45347,134284,0
+METC.US,D,20190514,000000,4.45347,4.66692,4.45347,4.62425,54764.1,0
+METC.US,D,20190515,000000,4.62425,4.68118,4.56738,4.65982,43483.3,0
+METC.US,D,20190516,000000,4.70966,4.80926,4.59577,4.70255,47988.7,0
+METC.US,D,20190517,000000,4.65272,4.79498,4.44637,4.46776,98519.4,0
+METC.US,D,20190520,000000,4.44637,4.57447,4.33969,4.56021,74828.3,0
+METC.US,D,20190521,000000,4.63853,4.82348,4.60551,4.81635,71320,0
+METC.US,D,20190522,000000,4.93727,4.94437,4.57447,4.60294,41168.6,0
+METC.US,D,20190523,000000,4.5531,4.5531,4.1974,4.41791,50435.9,0
+METC.US,D,20190524,000000,4.42509,4.48196,4.3219,4.41082,66834.2,0
+METC.US,D,20190528,000000,4.42509,4.48196,4.37525,4.44637,30876.4,0
+METC.US,D,20190529,000000,4.44637,4.48196,4.3219,4.45347,45675.3,0
+METC.US,D,20190530,000000,4.23296,4.23296,3.95909,3.99824,247813,0
+METC.US,D,20190531,000000,4.02665,4.12309,3.96267,4.00535,122368,0
+METC.US,D,20190603,000000,3.98396,3.98396,3.77053,3.88436,120441,0
+METC.US,D,20190604,000000,3.94839,4.048,3.89145,3.98396,64085.8,0
+METC.US,D,20190605,000000,3.99596,4.06939,3.85239,4.00535,70346.7,0
+METC.US,D,20190606,000000,4.01955,4.01955,3.91992,3.99107,22710.8,0
+METC.US,D,20190607,000000,3.96976,4.16893,3.96976,4.11914,64727.2,0
+METC.US,D,20190610,000000,4.08359,4.20451,4.08359,4.16183,51286.5,0
+METC.US,D,20190611,000000,4.16183,4.1654,3.8488,3.90574,84338.2,0
+METC.US,D,20190612,000000,3.90574,3.91282,3.79902,3.80611,94892.5,0
+METC.US,D,20190613,000000,3.82748,3.88436,3.73499,3.8488,65206.9,0
+METC.US,D,20190614,000000,3.82031,3.88436,3.55713,3.5856,112179,0
+METC.US,D,20190617,000000,3.55713,3.72429,3.55002,3.66383,124250,0
+METC.US,D,20190618,000000,3.64964,3.91282,3.64964,3.87017,88746,0
+METC.US,D,20190619,000000,3.89864,3.93771,3.8417,3.86306,95274.6,0
+METC.US,D,20190620,000000,3.8488,3.88795,3.62825,3.66383,101891,0
+METC.US,D,20190621,000000,3.63536,3.82031,3.63536,3.79902,42917.2,0
+METC.US,D,20190624,000000,3.77764,3.86306,3.64249,3.7136,35614.6,0
+METC.US,D,20190625,000000,3.65679,3.69942,3.47887,3.48596,64785.8,0
+METC.US,D,20190626,000000,3.5002,3.67093,3.42194,3.5856,78980.9,0
+METC.US,D,20190627,000000,3.57132,3.74916,3.57132,3.7136,40192.5,0
+METC.US,D,20190628,000000,3.75634,3.91282,3.68306,3.78476,627862,0
+METC.US,D,20190701,000000,3.82031,3.90574,3.64249,3.82748,94853.5,0
+METC.US,D,20190702,000000,3.78476,3.78476,3.62115,3.72788,37218.2,0
+METC.US,D,20190703,000000,3.6852,3.73499,3.66068,3.73499,6608.12,0
+METC.US,D,20190705,000000,3.69942,3.8417,3.69942,3.79192,29300.7,0
+METC.US,D,20190708,000000,3.77764,3.82748,3.77053,3.81679,31223.6,0
+METC.US,D,20190709,000000,3.74208,3.81321,3.74208,3.79192,47383.5,0
+METC.US,D,20190710,000000,3.82031,3.95548,3.73505,3.77764,47295.6,0
+METC.US,D,20190711,000000,3.77764,3.79902,3.73499,3.76345,74490.9,0
+METC.US,D,20190712,000000,3.79902,3.79902,3.7172,3.75634,97560,0
+METC.US,D,20190715,000000,3.77386,3.80611,3.69231,3.77053,79920.7,0
+METC.US,D,20190716,000000,3.80611,3.80611,3.68162,3.72788,86022.7,0
+METC.US,D,20190717,000000,3.76695,3.76695,3.56422,3.62115,167417,0
+METC.US,D,20190718,000000,3.47887,3.64225,3.44332,3.47887,136623,0
+METC.US,D,20190719,000000,3.52156,3.69231,3.50736,3.65673,102158,0
+METC.US,D,20190722,000000,3.6852,3.72953,3.65258,3.69231,110929,0
+METC.US,D,20190723,000000,3.72079,3.73499,3.69231,3.73499,19173.1,0
+METC.US,D,20190724,000000,3.70178,3.74916,3.67451,3.70653,79513.6,0
+METC.US,D,20190725,000000,3.72788,3.74916,3.65673,3.6852,130239,0
+METC.US,D,20190726,000000,3.69942,3.7136,3.5856,3.61406,61469.9,0
+METC.US,D,20190729,000000,3.61406,3.64964,3.5785,3.61406,29940.8,0
+METC.US,D,20190730,000000,3.5998,3.79902,3.5785,3.67802,284287,0
+METC.US,D,20190731,000000,3.64964,3.64964,3.42194,3.46462,134460,0
+METC.US,D,20190801,000000,3.51445,3.52156,2.95953,3.03777,241237,0
+METC.US,D,20190802,000000,3.15875,3.19431,3.09471,3.16585,80235.9,0
+METC.US,D,20190805,000000,3.1018,3.13027,2.84571,2.88128,144827,0
+METC.US,D,20190806,000000,2.78877,2.91658,2.6323,2.71763,279261,0
+METC.US,D,20190807,000000,2.70342,2.70693,2.59674,2.66076,189596,0
+METC.US,D,20190808,000000,2.66076,2.74609,2.63939,2.66076,269940,0
+METC.US,D,20190809,000000,2.66076,2.73899,2.49,2.55403,217404,0
+METC.US,D,20190812,000000,2.52558,2.58963,2.50421,2.56824,126583,0
+METC.US,D,20190813,000000,2.53978,2.69633,2.53978,2.67496,156644,0
+METC.US,D,20190814,000000,2.60382,2.62519,2.1414,2.31925,290549,0
+METC.US,D,20190815,000000,2.30498,2.40338,2.16271,2.26942,238444,0
+METC.US,D,20190816,000000,2.29789,2.77459,2.29078,2.7532,250154,0
+METC.US,D,20190819,000000,2.78167,2.80306,2.58604,2.65358,115994,0
+METC.US,D,20190820,000000,2.64649,2.69633,2.55403,2.68205,80949.8,0
+METC.US,D,20190821,000000,2.68916,2.88837,2.68205,2.87418,152636,0
+METC.US,D,20190822,000000,2.85279,2.95953,2.81725,2.93817,127489,0
+METC.US,D,20190823,000000,2.88837,3.04485,2.62519,2.65358,187487,0
+METC.US,D,20190826,000000,2.63939,3.03777,2.63939,3.02357,138887,0
+METC.US,D,20190827,000000,3.03777,3.15158,2.70342,2.90975,154321,0
+METC.US,D,20190828,000000,2.91686,3.06624,2.76749,2.82434,101527,0
+METC.US,D,20190829,000000,2.85992,3.13027,2.85992,3.10892,93775.6,0
+METC.US,D,20190830,000000,3.13739,3.20142,2.99508,3.03067,62720.6,0
+METC.US,D,20190903,000000,3.02357,3.09471,2.94175,2.98799,92262.7,0
+METC.US,D,20190904,000000,3.03067,3.14448,2.99508,3.01647,70508.4,0
+METC.US,D,20190905,000000,3.07333,3.15158,3.00221,3.05203,69510,0
+METC.US,D,20190906,000000,3.1018,3.14448,3.03821,3.13739,61992.8,0
+METC.US,D,20190909,000000,3.17295,3.3508,3.14448,3.25837,144282,0
+METC.US,D,20190910,000000,3.25837,3.52156,3.25837,3.5002,138161,0
+METC.US,D,20190911,000000,3.52866,3.56422,3.3508,3.54292,146286,0
+METC.US,D,20190912,000000,3.48596,3.48596,3.21561,3.3508,94815.8,0
+METC.US,D,20190913,000000,3.38638,3.47179,3.29393,3.35789,60295.8,0
+METC.US,D,20190916,000000,3.40067,3.42194,3.23699,3.26546,76961.8,0
+METC.US,D,20190917,000000,3.25118,3.25118,3.06624,3.10892,85523.5,0
+METC.US,D,20190918,000000,3.08761,3.08761,2.88128,2.95953,100248,0
+METC.US,D,20190919,000000,2.95953,2.96664,2.77459,2.88128,83363.5,0
+METC.US,D,20190920,000000,2.85279,2.90259,2.74609,2.74609,187378,0
+METC.US,D,20190923,000000,2.73899,2.84571,2.70974,2.83862,89355.3,0
+METC.US,D,20190924,000000,2.84571,2.85279,2.66786,2.67496,69273,0
+METC.US,D,20190925,000000,2.67496,2.78877,2.65358,2.70342,173661,0
+METC.US,D,20190926,000000,2.71763,2.77459,2.67044,2.68916,34271.8,0
+METC.US,D,20190927,000000,2.70342,2.76749,2.67496,2.71763,25362.9,0
+METC.US,D,20190930,000000,2.70342,2.77459,2.65358,2.6572,123724,0
+METC.US,D,20191001,000000,2.66076,2.72831,2.46155,2.49711,105067,0
+METC.US,D,20191002,000000,2.46155,2.59674,2.3975,2.58244,109982,0
+METC.US,D,20191003,000000,2.55663,2.64627,2.49711,2.55403,21091.8,0
+METC.US,D,20191004,000000,2.56114,2.56824,2.46865,2.53978,30092.8,0
+METC.US,D,20191007,000000,2.58963,2.65087,2.53978,2.55403,62068.1,0
+METC.US,D,20191008,000000,2.49711,2.53168,2.31214,2.31925,105237,0
+METC.US,D,20191009,000000,2.39039,2.49711,2.35991,2.37613,44718.8,0
+METC.US,D,20191010,000000,2.39039,2.44727,2.28369,2.40461,81071.1,0
+METC.US,D,20191011,000000,2.45443,2.65358,2.39995,2.56824,73645.9,0
+METC.US,D,20191014,000000,2.56824,2.59674,2.50959,2.55403,47937.1,0
+METC.US,D,20191015,000000,2.52558,2.59674,2.50421,2.51841,42648.1,0
+METC.US,D,20191016,000000,2.51132,2.55403,2.45443,2.46155,44267,0
+METC.US,D,20191017,000000,2.46865,2.56114,2.46865,2.55403,31647.5,0
+METC.US,D,20191018,000000,2.51841,2.56824,2.46162,2.55403,26152.2,0
+METC.US,D,20191021,000000,2.56114,2.73899,2.54335,2.66076,183118,0
+METC.US,D,20191022,000000,2.66076,2.67496,2.56114,2.61803,75578.5,0
+METC.US,D,20191023,000000,2.6323,2.6323,2.52558,2.59674,41366.6,0
+METC.US,D,20191024,000000,2.60382,2.61451,2.50421,2.53978,23534.8,0
+METC.US,D,20191025,000000,2.56991,2.67496,2.5415,2.62519,21782.1,0
+METC.US,D,20191028,000000,2.63939,2.70342,2.56114,2.59674,78867.9,0
+METC.US,D,20191029,000000,2.58963,2.61803,2.49,2.54685,138558,0
+METC.US,D,20191030,000000,2.54685,2.68916,2.52558,2.54685,89551.9,0
+METC.US,D,20191031,000000,2.53124,2.54685,2.49711,2.52558,32901.1,0
+METC.US,D,20191101,000000,2.57392,2.68205,2.55403,2.6323,41195.1,0
+METC.US,D,20191104,000000,2.64649,2.73189,2.64649,2.71763,49590.8,0
+METC.US,D,20191105,000000,2.74609,2.96813,2.74609,2.80306,79178.9,0
+METC.US,D,20191106,000000,2.6323,2.66076,2.41887,2.53978,148127,0
+METC.US,D,20191107,000000,2.53978,2.56114,2.30448,2.46865,112973,0
+METC.US,D,20191108,000000,2.43308,2.6323,2.38329,2.6323,42894.9,0
+METC.US,D,20191111,000000,2.59674,2.6039,2.42948,2.46155,53247,0
+METC.US,D,20191112,000000,2.48284,2.48284,2.41887,2.45443,57735.6,0
+METC.US,D,20191113,000000,2.41887,2.44017,2.34413,2.40461,109186,0
+METC.US,D,20191114,000000,2.3975,2.44727,2.22674,2.24811,79968.1,0
+METC.US,D,20191115,000000,2.26942,2.31214,2.2623,2.2623,49055.4,0
+METC.US,D,20191118,000000,2.26942,2.31214,2.18385,2.24102,50875.1,0
+METC.US,D,20191119,000000,2.24102,2.25521,2.16271,2.22674,57986.6,0
+METC.US,D,20191120,000000,2.21964,2.3477,2.20544,2.28369,81934.3,0
+METC.US,D,20191121,000000,2.29789,2.36193,2.20544,2.29078,49238.1,0
+METC.US,D,20191122,000000,2.36557,2.39039,2.26942,2.29078,44999,0
+METC.US,D,20191125,000000,2.28369,2.43308,2.28369,2.41887,48040.3,0
+METC.US,D,20191126,000000,2.43308,2.68205,2.43308,2.52558,242959,0
+METC.US,D,20191127,000000,2.52558,2.70342,2.44017,2.46155,200006,0
+METC.US,D,20191129,000000,2.50271,2.50271,2.43308,2.43308,21239.6,0
+METC.US,D,20191202,000000,2.39039,2.51841,2.2766,2.31925,78405,0
+METC.US,D,20191203,000000,2.2766,2.35482,2.25521,2.30498,51890.2,0
+METC.US,D,20191204,000000,2.3477,2.45443,2.25521,2.35482,66096.5,0
+METC.US,D,20191205,000000,2.39039,2.49,2.37613,2.40461,26998.6,0
+METC.US,D,20191206,000000,2.45443,2.65358,2.45364,2.56824,122704,0
+METC.US,D,20191209,000000,2.56824,2.60382,2.53267,2.56114,29373.3,0
+METC.US,D,20191210,000000,2.49711,2.53971,2.44727,2.48284,29211.5,0
+METC.US,D,20191211,000000,2.46155,2.55403,2.44017,2.48284,35277.2,0
+METC.US,D,20191212,000000,2.49,2.57536,2.43308,2.51841,79838.5,0
+METC.US,D,20191213,000000,2.49,2.53267,2.41887,2.44017,36323,0
+METC.US,D,20191216,000000,2.43308,2.48971,2.30498,2.31925,69425,0
+METC.US,D,20191217,000000,2.28369,2.33705,2.19117,2.20544,116395,0
+METC.US,D,20191218,000000,2.21964,2.37613,2.19117,2.2623,67436.5,0
+METC.US,D,20191219,000000,2.29789,2.29789,2.21964,2.26942,79128.7,0
+METC.US,D,20191220,000000,2.31925,2.35482,2.21964,2.23385,203842,0
+METC.US,D,20191223,000000,2.23385,2.29078,2.23385,2.2766,41004.1,0
+METC.US,D,20191224,000000,2.24811,2.40461,2.24811,2.36903,66171.8,0
+METC.US,D,20191226,000000,2.40461,2.46865,2.31214,2.43308,98637.9,0
+METC.US,D,20191227,000000,2.43308,2.48284,2.38329,2.45443,63134.8,0
+METC.US,D,20191230,000000,2.44727,2.57536,2.40461,2.46506,162467,0
+METC.US,D,20191231,000000,2.45364,2.56114,2.36193,2.54685,117100,0
+METC.US,D,20200102,000000,2.56114,2.72473,2.52558,2.67496,77525.1,0
+METC.US,D,20200103,000000,2.68205,2.68205,2.43308,2.53267,94605.3,0
+METC.US,D,20200106,000000,2.51841,2.62519,2.46865,2.56824,61085,0
+METC.US,D,20200107,000000,2.56114,2.62519,2.55403,2.58963,29320.3,0
+METC.US,D,20200108,000000,2.61803,2.68916,2.56114,2.56824,81645.6,0
+METC.US,D,20200109,000000,2.57536,2.58244,2.45443,2.46865,30169.5,0
+METC.US,D,20200110,000000,2.42597,2.51132,2.37613,2.43308,42274.4,0
+METC.US,D,20200113,000000,2.43308,2.49711,2.43308,2.49,22192,0
+METC.US,D,20200114,000000,2.47575,2.64771,2.45443,2.62519,48794.6,0
+METC.US,D,20200115,000000,2.68916,2.72473,2.61803,2.64649,59616.7,0
+METC.US,D,20200116,000000,2.67496,2.72473,2.6323,2.67496,39081.2,0
+METC.US,D,20200117,000000,2.67496,2.67496,2.46865,2.58963,44767.6,0
+METC.US,D,20200121,000000,2.58244,2.58244,2.31925,2.47575,84097,0
+METC.US,D,20200122,000000,2.47575,2.59674,2.46833,2.52558,43695.3,0
+METC.US,D,20200123,000000,2.51132,2.56114,2.46155,2.52558,39308.4,0
+METC.US,D,20200124,000000,2.51132,2.51132,2.33345,2.3477,55948,0
+METC.US,D,20200127,000000,2.31925,2.39039,2.2623,2.29789,59220.7,0
+METC.US,D,20200128,000000,2.32636,2.34056,2.2304,2.29789,48745.8,0
+METC.US,D,20200129,000000,2.29789,2.29789,2.17698,2.24102,61430.8,0
+METC.US,D,20200130,000000,2.20544,2.2766,2.20544,2.26942,23748.2,0
+METC.US,D,20200131,000000,2.25521,2.26927,2.16987,2.18407,45707.4,0
+METC.US,D,20200203,000000,2.19827,2.24437,2.15562,2.16628,72568,0
+METC.US,D,20200204,000000,2.17698,2.29789,2.11292,2.29078,107498,0
+METC.US,D,20200205,000000,2.29078,2.45443,2.26942,2.35482,68224.4,0
+METC.US,D,20200206,000000,2.36903,2.49,2.20365,2.24102,53078.3,0
+METC.US,D,20200207,000000,2.2623,2.26268,2.15562,2.16987,60320.9,0
+METC.US,D,20200210,000000,2.13431,2.20544,2.00621,2.06665,132543,0
+METC.US,D,20200211,000000,2.11292,2.11292,2.06315,2.08446,45627.9,0
+METC.US,D,20200212,000000,2.12714,2.30498,2.12714,2.26942,115687,0
+METC.US,D,20200213,000000,2.2623,2.33152,2.20544,2.22674,50152.8,0
+METC.US,D,20200214,000000,2.20544,2.24102,2.14849,2.14849,47379.3,0
+METC.US,D,20200218,000000,2.13431,2.21964,2.13431,2.17698,36145.9,0
+METC.US,D,20200219,000000,2.18464,2.25521,2.1414,2.16271,69617.4,0
+METC.US,D,20200220,000000,2.16271,2.21593,2.12714,2.13431,60691.8,0
+METC.US,D,20200221,000000,2.13431,2.17698,2.0691,2.07738,68797.5,0
+METC.US,D,20200224,000000,2.05599,2.12714,2.00621,2.02042,79251.4,0
+METC.US,D,20200225,000000,2.06315,2.06315,1.88533,1.94927,143692,0
+METC.US,D,20200226,000000,1.95646,1.98485,1.86393,1.89241,147934,0
+METC.US,D,20200227,000000,1.85683,1.90661,1.82127,1.87106,239993,0
+METC.US,D,20200228,000000,1.88533,2.08446,1.88533,2.04889,176177,0
+METC.US,D,20200302,000000,2.02042,2.12714,1.92798,2.09874,253660,0
+METC.US,D,20200303,000000,2.09874,2.12714,1.99201,2.04889,136493,0
+METC.US,D,20200304,000000,2.05599,2.21253,1.99201,2.19117,129018,0
+METC.US,D,20200305,000000,2.16987,2.23033,1.94927,1.97776,120672,0
+METC.US,D,20200306,000000,1.92798,1.95646,1.88533,1.89241,66666.8,0
+METC.US,D,20200309,000000,1.88533,1.89241,1.69319,1.75013,114705,0
+METC.US,D,20200310,000000,1.81417,1.8326,1.72875,1.78568,73336.3,0
+METC.US,D,20200311,000000,1.73587,1.73587,1.58653,1.65051,102651,0
+METC.US,D,20200312,000000,1.62912,1.70738,1.4584,1.50113,115826,0
+METC.US,D,20200313,000000,1.62912,1.97776,1.53671,1.80701,186194,0
+METC.US,D,20200316,000000,1.60067,1.74296,1.52953,1.69319,129342,0
+METC.US,D,20200317,000000,1.70738,2.04889,1.67899,1.89241,240650,0
+METC.US,D,20200318,000000,1.65051,1.84973,1.62038,1.79279,151165,0
+METC.US,D,20200319,000000,1.74031,2.21253,1.71993,2.03469,152969,0
+METC.US,D,20200320,000000,2.02759,2.02759,1.57938,1.81417,232363,0
+METC.US,D,20200323,000000,1.79279,1.79279,1.63624,1.73587,88196.6,0
+METC.US,D,20200324,000000,1.81417,1.85683,1.6475,1.85683,105675,0
+METC.US,D,20200325,000000,1.84258,2.02759,1.68738,1.84973,99074.4,0
+METC.US,D,20200326,000000,1.84973,1.90661,1.76074,1.85683,37046.7,0
+METC.US,D,20200327,000000,1.89241,1.89241,1.61493,1.72165,125572,0
+METC.US,D,20200330,000000,1.69319,1.69319,1.61493,1.65763,77904.4,0
+METC.US,D,20200331,000000,1.65763,1.70738,1.61493,1.7003,88154.7,0
+METC.US,D,20200401,000000,1.67899,1.68609,1.50113,1.5651,98982.3,0
+METC.US,D,20200402,000000,1.55799,1.74296,1.52192,1.74296,71359,0
+METC.US,D,20200403,000000,1.73587,1.73587,1.50464,1.65051,103623,0
+METC.US,D,20200406,000000,1.67182,1.78568,1.62912,1.75013,45524.7,0
+METC.US,D,20200407,000000,1.78568,1.92087,1.76791,1.92087,79629.3,0
+METC.US,D,20200408,000000,1.95646,2.01692,1.81417,1.97776,57953.1,0
+METC.US,D,20200409,000000,2.02759,2.10583,1.88533,2.04179,108634,0
+METC.US,D,20200413,000000,2.02042,2.06315,1.94927,1.97064,74898,0
+METC.US,D,20200414,000000,2.02042,2.10583,1.90661,1.95646,104675,0
+METC.US,D,20200415,000000,1.88533,2.02759,1.82127,1.98485,84763.5,0
+METC.US,D,20200416,000000,2.02042,2.02759,1.88533,2.01332,59640.4,0
+METC.US,D,20200417,000000,2.03469,2.12714,1.95646,2.03469,143142,0
+METC.US,D,20200420,000000,1.95646,2.07738,1.93507,1.97064,26860.5,0
+METC.US,D,20200421,000000,1.92087,1.96355,1.89952,1.92798,29583.8,0
+METC.US,D,20200422,000000,1.94219,2.02042,1.87106,1.97064,60832.6,0
+METC.US,D,20200423,000000,1.96355,1.97324,1.72875,1.74296,100855,0
+METC.US,D,20200424,000000,1.79811,1.79811,1.62912,1.65051,111388,0
+METC.US,D,20200427,000000,1.67899,1.68609,1.60785,1.67182,171684,0
+METC.US,D,20200428,000000,1.7003,1.80701,1.67196,1.76432,64430.2,0
+METC.US,D,20200429,000000,1.78568,1.99153,1.63624,1.67899,228871,0
+METC.US,D,20200430,000000,1.67899,1.76432,1.63624,1.67899,107510,0
+METC.US,D,20200501,000000,1.67899,1.72165,1.60785,1.63624,54110.1,0
+METC.US,D,20200504,000000,1.6434,1.66471,1.61493,1.6434,29304.9,0
+METC.US,D,20200505,000000,1.71457,1.79279,1.60785,1.60785,95184,0
+METC.US,D,20200506,000000,1.60785,1.61493,1.42273,1.46557,103134,0
+METC.US,D,20200507,000000,1.44419,1.59359,1.44419,1.47265,96514.2,0
+METC.US,D,20200508,000000,1.50823,1.55799,1.42997,1.4584,181166,0
+METC.US,D,20200511,000000,1.57227,1.57227,1.44425,1.52953,260009,0
+METC.US,D,20200512,000000,1.5509,1.5509,1.4584,1.4584,134017,0
+METC.US,D,20200513,000000,1.38017,1.44419,1.24498,1.39444,177766,0
+METC.US,D,20200514,000000,1.35168,1.47265,1.35168,1.40154,110484,0
+METC.US,D,20200515,000000,1.43709,1.46557,1.42281,1.46557,117260,0
+METC.US,D,20200518,000000,1.4584,1.68609,1.44419,1.67899,272227,0
+METC.US,D,20200519,000000,1.67182,1.84258,1.49396,1.65763,187330,0
+METC.US,D,20200520,000000,1.65051,1.82278,1.62203,1.77142,113284,0
+METC.US,D,20200521,000000,1.78568,1.78568,1.63624,1.67899,65264,0
+METC.US,D,20200522,000000,1.67182,1.77286,1.65403,1.77142,60588.6,0
+METC.US,D,20200526,000000,1.79279,1.89807,1.75723,1.86393,195400,0
+METC.US,D,20200527,000000,2.30498,2.4117,2.09874,2.14849,665636,0
+METC.US,D,20200528,000000,2.31214,2.39017,2.02759,2.08446,414345,0
+METC.US,D,20200529,000000,2.13431,2.14491,1.82836,1.92798,208337,0
+METC.US,D,20200601,000000,1.96355,2.16987,1.95273,1.98485,151027,0
+METC.US,D,20200602,000000,2.07738,2.07738,1.88574,1.92087,144441,0
+METC.US,D,20200603,000000,1.93507,2.08446,1.90661,1.93507,141495,0
+METC.US,D,20200604,000000,1.95646,1.98894,1.86393,1.90311,118639,0
+METC.US,D,20200605,000000,1.94927,2.09874,1.90661,2.03469,253237,0
+METC.US,D,20200608,000000,2.07738,2.19827,2.00621,2.08446,312022,0
+METC.US,D,20200609,000000,2.06315,2.07027,1.96355,2.03469,118750,0
+METC.US,D,20200610,000000,2.04179,2.04889,1.89952,1.90661,176450,0
+METC.US,D,20200611,000000,1.88533,1.88533,1.63624,1.66471,347535,0
+METC.US,D,20200612,000000,1.70738,1.75802,1.52953,1.72165,284497,0
+METC.US,D,20200615,000000,1.63624,1.75013,1.5456,1.72875,206285,0
+METC.US,D,20200616,000000,1.77142,1.87106,1.68616,1.70738,210412,0
+METC.US,D,20200617,000000,1.70738,1.70738,1.60067,1.60785,135062,0
+METC.US,D,20200618,000000,1.60067,1.62912,1.5509,1.58647,135932,0
+METC.US,D,20200619,000000,1.62912,1.6434,1.5509,1.5651,147531,0
+METC.US,D,20200622,000000,1.58647,1.60785,1.53671,1.5509,161608,0
+METC.US,D,20200623,000000,1.57938,1.59359,1.52953,1.53671,123418,0
+METC.US,D,20200624,000000,1.52953,1.52953,1.43709,1.50113,273204,0
+METC.US,D,20200625,000000,1.4584,1.53671,1.42281,1.47265,423285,0
+METC.US,D,20200626,000000,1.47975,1.51534,1.38724,1.49396,1476761,0
+METC.US,D,20200629,000000,1.50113,1.52953,1.46557,1.50113,189622,0
+METC.US,D,20200630,000000,1.50113,1.53728,1.47975,1.52244,101227,0
+METC.US,D,20200701,000000,1.53671,1.5651,1.51534,1.54382,122896,0
+METC.US,D,20200702,000000,1.5651,1.57945,1.5509,1.5651,136517,0
+METC.US,D,20200706,000000,1.60785,1.76432,1.59365,1.74296,278453,0
+METC.US,D,20200707,000000,1.70738,1.72875,1.57938,1.59359,180604,0
+METC.US,D,20200708,000000,1.58647,1.61307,1.54023,1.55799,51989.2,0
+METC.US,D,20200709,000000,1.5651,1.63624,1.51548,1.5509,88938.4,0
+METC.US,D,20200710,000000,1.5651,1.70738,1.54382,1.69319,84459.5,0
+METC.US,D,20200713,000000,1.69319,1.88533,1.60075,1.75723,233151,0
+METC.US,D,20200714,000000,1.75013,1.75013,1.58647,1.65763,161348,0
+METC.US,D,20200715,000000,1.65763,1.7003,1.62203,1.68609,90592.2,0
+METC.US,D,20200716,000000,1.70738,1.74296,1.6434,1.68609,50265.7,0
+METC.US,D,20200717,000000,1.68609,1.76432,1.61493,1.62203,79990.4,0
+METC.US,D,20200720,000000,1.71893,1.72165,1.65051,1.67182,76026.1,0
+METC.US,D,20200721,000000,1.68609,1.72165,1.59359,1.59716,148913,0
+METC.US,D,20200722,000000,1.60067,1.67051,1.57938,1.59359,57833.2,0
+METC.US,D,20200723,000000,1.63624,1.7287,1.59359,1.68609,99174.8,0
+METC.US,D,20200724,000000,1.67182,1.7287,1.62212,1.70738,28241,0
+METC.US,D,20200727,000000,1.69319,1.71457,1.61493,1.63624,48539.5,0
+METC.US,D,20200728,000000,1.63624,1.65051,1.59359,1.62203,52562.3,0
+METC.US,D,20200729,000000,1.60067,1.67899,1.60067,1.67182,48001.2,0
+METC.US,D,20200730,000000,1.66471,1.67182,1.59359,1.65763,106982,0
+METC.US,D,20200731,000000,1.63624,1.63624,1.5651,1.57938,70271.4,0
+METC.US,D,20200803,000000,1.57938,1.61493,1.53671,1.55799,46192.7,0
+METC.US,D,20200804,000000,1.57283,1.61493,1.5651,1.60067,92690.8,0
+METC.US,D,20200805,000000,1.59359,1.62912,1.59359,1.60785,62985.6,0
+METC.US,D,20200806,000000,1.63624,1.63624,1.55799,1.60067,56661.9,0
+METC.US,D,20200807,000000,1.60067,1.75723,1.60067,1.72875,151784,0
+METC.US,D,20200810,000000,1.67899,1.86393,1.67899,1.82127,111300,0
+METC.US,D,20200811,000000,1.84973,1.87815,1.81417,1.82127,64186.2,0
+METC.US,D,20200812,000000,1.83547,1.84996,1.78568,1.81417,35302.3,0
+METC.US,D,20200813,000000,1.79989,1.81417,1.77853,1.79989,37009.1,0
+METC.US,D,20200814,000000,1.78568,1.87815,1.78568,1.84973,96616,0
+METC.US,D,20200817,000000,1.83547,1.90661,1.79279,1.79279,98601.7,0
+METC.US,D,20200818,000000,1.81417,1.83547,1.76432,1.81417,85145.6,0
+METC.US,D,20200819,000000,1.80701,1.89241,1.78568,1.84973,122291,0
+METC.US,D,20200820,000000,1.97776,2.22674,1.9137,2.17698,659307,0
+METC.US,D,20200821,000000,2.23385,2.25435,1.95646,1.99201,370633,0
+METC.US,D,20200824,000000,1.97776,2.03469,1.93507,2.01332,169489,0
+METC.US,D,20200825,000000,2.04179,2.05599,1.89952,2.05599,167958,0
+METC.US,D,20200826,000000,2.09874,2.10575,1.98134,2.04179,135691,0
+METC.US,D,20200827,000000,2.06315,2.08095,1.97776,2.06315,79109.2,0
+METC.US,D,20200828,000000,2.09156,2.09874,2.03469,2.09156,120386,0
+METC.US,D,20200831,000000,2.12003,2.23026,2.08806,2.14849,385910,0
+METC.US,D,20200901,000000,2.02759,2.14849,2.02042,2.04179,114783,0
+METC.US,D,20200902,000000,2.09156,2.12003,1.99912,2.02042,61349.9,0
+METC.US,D,20200903,000000,2.05599,2.0816,1.93507,1.94927,134459,0
+METC.US,D,20200904,000000,1.94927,1.98485,1.88955,1.94219,87598.4,0
+METC.US,D,20200908,000000,1.94927,1.97776,1.88533,1.92798,86562.3,0
+METC.US,D,20200909,000000,1.93507,1.94927,1.87815,1.92087,59828.6,0
+METC.US,D,20200910,000000,1.94219,1.97776,1.89952,1.92087,63935.2,0
+METC.US,D,20200911,000000,1.94927,1.99912,1.92798,1.97064,112941,0
+METC.US,D,20200914,000000,1.99912,2.15562,1.95646,2.12714,126390,0
+METC.US,D,20200915,000000,2.14849,2.18407,2.1414,2.16987,64340.9,0
+METC.US,D,20200916,000000,2.16987,2.31214,2.12468,2.29078,204915,0
+METC.US,D,20200917,000000,2.29078,2.52558,2.22818,2.4117,350558,0
+METC.US,D,20200918,000000,2.44727,2.65008,2.3477,2.36193,462986,0
+METC.US,D,20200921,000000,2.29789,2.31568,2.14205,2.2766,117834,0
+METC.US,D,20200922,000000,2.26942,2.43308,2.20544,2.43308,67233,0
+METC.US,D,20200923,000000,2.43308,2.45443,2.23385,2.24102,143959,0
+METC.US,D,20200924,000000,2.21964,2.3726,2.13431,2.31214,89487.8,0
+METC.US,D,20200925,000000,2.28369,2.40461,2.2766,2.3477,48305.2,0
+METC.US,D,20200928,000000,2.3975,2.40461,2.31214,2.38329,67284.6,0
+METC.US,D,20200929,000000,2.38329,2.61803,2.3477,2.56824,138847,0
+METC.US,D,20200930,000000,2.61803,2.62519,2.44017,2.49,67652.7,0
+METC.US,D,20201001,000000,2.50421,2.56824,2.43308,2.52558,54196.6,0
+METC.US,D,20201002,000000,2.46865,2.70342,2.46865,2.57536,166161,0
+METC.US,D,20201005,000000,2.59674,2.66786,2.56832,2.62519,100124,0
+METC.US,D,20201006,000000,2.63939,2.83145,2.59674,2.66786,167980,0
+METC.US,D,20201007,000000,2.71054,2.71054,2.61093,2.61803,118797,0
+METC.US,D,20201008,000000,2.70342,2.78877,2.63939,2.63939,92570.8,0
+METC.US,D,20201009,000000,2.70342,2.70342,2.47222,2.49711,103083,0
+METC.US,D,20201012,000000,2.63939,2.63939,2.43308,2.45443,121828,0
+METC.US,D,20201013,000000,2.45443,2.46865,2.17698,2.19827,148426,0
+METC.US,D,20201014,000000,2.21253,2.31925,2.21253,2.29078,119731,0
+METC.US,D,20201015,000000,2.24102,2.2801,2.1414,2.21964,137120,0
+METC.US,D,20201016,000000,2.21253,2.25521,2.17698,2.22674,63866.8,0
+METC.US,D,20201019,000000,2.21253,2.22674,2.13431,2.16271,72273.8,0
+METC.US,D,20201020,000000,2.29438,2.29438,2.1414,2.19827,26795,0
+METC.US,D,20201021,000000,2.19827,2.21253,2.13431,2.21253,26831.2,0
+METC.US,D,20201022,000000,2.21964,2.24102,2.17698,2.19827,29045.6,0
+METC.US,D,20201023,000000,2.18407,2.24811,2.18407,2.22674,44025.7,0
+METC.US,D,20201026,000000,2.21964,2.23385,2.16987,2.16987,30619.9,0
+METC.US,D,20201027,000000,2.19827,2.21253,2.13431,2.15562,35992.5,0
+METC.US,D,20201028,000000,2.13431,2.14849,2.00621,2.04179,73613.8,0
+METC.US,D,20201029,000000,2.03176,2.08446,1.99201,2.02042,46107.6,0
+METC.US,D,20201030,000000,2.02042,2.3477,1.94927,1.99201,205907,0
+METC.US,D,20201102,000000,1.97064,2.14849,1.97064,2.1414,106661,0
+METC.US,D,20201103,000000,2.02042,2.19827,2.02042,2.19117,76303.6,0
+METC.US,D,20201104,000000,1.9137,2.20544,1.9137,2.11292,118735,0
+METC.US,D,20201105,000000,2.07738,2.20544,2.03469,2.07536,116261,0
+METC.US,D,20201106,000000,2.10583,2.11292,2.00945,2.08446,62051.3,0
+METC.US,D,20201109,000000,2.16271,2.2053,2.01497,2.09874,87562.1,0
+METC.US,D,20201110,000000,2.10934,2.10934,2.02759,2.04179,43716.2,0
+METC.US,D,20201111,000000,2.06315,2.09874,1.99209,2.05599,23603.2,0
+METC.US,D,20201112,000000,2.04889,2.10583,2.02042,2.03469,27713.9,0
+METC.US,D,20201113,000000,2.03469,2.20544,2.03469,2.17698,55400,0
+METC.US,D,20201116,000000,2.22674,2.31214,2.19117,2.24811,61253.7,0
+METC.US,D,20201117,000000,2.2623,2.2623,2.16271,2.24102,41412.6,0
+METC.US,D,20201118,000000,2.24811,2.38329,2.24102,2.32636,113309,0
+METC.US,D,20201119,000000,2.3477,2.3477,2.21964,2.2766,34699.9,0
+METC.US,D,20201120,000000,2.2623,2.33345,2.21964,2.26942,46520.4,0
+METC.US,D,20201123,000000,2.26942,2.29078,2.20544,2.25521,51916.7,0
+METC.US,D,20201124,000000,2.25521,2.33345,2.24173,2.31214,57890.4,0
+METC.US,D,20201125,000000,2.32636,2.38329,2.2623,2.2766,14566,0
+METC.US,D,20201127,000000,2.2766,2.34738,2.24811,2.2766,18616.8,0
+METC.US,D,20201130,000000,2.2766,2.2766,2.16987,2.17698,44363.2,0
+METC.US,D,20201201,000000,2.19827,2.2623,2.04889,2.06315,95730.6,0
+METC.US,D,20201202,000000,2.0672,2.15562,1.99912,2.1414,65010.3,0
+METC.US,D,20201203,000000,2.24102,2.2801,2.20544,2.2623,130319,0
+METC.US,D,20201204,000000,2.2623,2.32636,2.25521,2.2766,58067.5,0
+METC.US,D,20201207,000000,2.24102,2.38329,2.20544,2.38329,66376.8,0
+METC.US,D,20201208,000000,2.37613,2.41887,2.24102,2.3975,82485,0
+METC.US,D,20201209,000000,2.40453,2.53267,2.31214,2.3975,155239,0
+METC.US,D,20201210,000000,2.3477,2.52558,2.3477,2.51841,308289,0
+METC.US,D,20201211,000000,2.53267,2.53971,2.36903,2.45443,220905,0
+METC.US,D,20201214,000000,2.35734,2.53267,2.31925,2.33345,113205,0
+METC.US,D,20201215,000000,2.32636,2.39039,2.30498,2.33345,98646.3,0
+METC.US,D,20201216,000000,2.31214,2.36185,2.23385,2.25521,119029,0
+METC.US,D,20201217,000000,2.28369,2.29078,2.17698,2.21253,202849,0
+METC.US,D,20201218,000000,2.19117,2.19117,2.09874,2.10583,163012,0
+METC.US,D,20201221,000000,2.10583,2.12714,1.99912,2.04179,202769,0
+METC.US,D,20201222,000000,2.04889,2.09874,1.96707,2.00621,137618,0
+METC.US,D,20201223,000000,1.99201,2.05262,1.95646,2.02042,133706,0
+METC.US,D,20201224,000000,2.02042,2.03469,1.94219,1.96355,162128,0
+METC.US,D,20201228,000000,2.04179,2.07738,1.99201,2.03469,152194,0
+METC.US,D,20201229,000000,2.03469,2.06347,1.89952,1.99201,166531,0
+METC.US,D,20201230,000000,1.97776,2.04889,1.95646,2.02042,174887,0
+METC.US,D,20201231,000000,2.02759,2.05599,1.99912,2.04889,128490,0
+METC.US,D,20210104,000000,2.05599,2.19117,2.04889,2.11292,147245,0
+METC.US,D,20210105,000000,2.11292,2.19117,2.09156,2.12003,150667,0
+METC.US,D,20210106,000000,2.12714,2.31925,2.12714,2.2623,369534,0
+METC.US,D,20210107,000000,2.2623,2.3975,2.19117,2.2623,185815,0
+METC.US,D,20210108,000000,2.24102,2.3477,2.22674,2.2623,138120,0
+METC.US,D,20210111,000000,2.2623,2.31214,2.24811,2.28369,68080.8,0
+METC.US,D,20210112,000000,2.25521,2.33345,2.24811,2.2766,105792,0
+METC.US,D,20210113,000000,2.26942,2.2766,2.24811,2.2623,131838,0
+METC.US,D,20210114,000000,2.25521,2.2766,2.21253,2.2623,99892.9,0
+METC.US,D,20210115,000000,2.24811,2.29789,2.17698,2.25521,98428.8,0
+METC.US,D,20210119,000000,2.2623,2.34056,2.20544,2.30498,121048,0
+METC.US,D,20210120,000000,2.31214,2.46865,2.30498,2.40461,237538,0
+METC.US,D,20210121,000000,2.42597,2.47466,2.18407,2.22674,136975,0
+METC.US,D,20210122,000000,2.22674,2.23906,2.09874,2.1414,224326,0
+METC.US,D,20210125,000000,2.15562,2.19827,1.96355,2.12714,261485,0
+METC.US,D,20210126,000000,2.12003,2.2623,2.09874,2.22674,242318,0
+METC.US,D,20210127,000000,2.20544,2.21964,2.11292,2.18407,108824,0
+METC.US,D,20210128,000000,2.17698,2.20544,2.09874,2.15562,65869.2,0
+METC.US,D,20210129,000000,2.11896,2.19827,2.09156,2.09156,58077.2,0
+METC.US,D,20210201,000000,2.10583,2.18407,2.10583,2.12003,74446.3,0
+METC.US,D,20210202,000000,2.13431,2.26942,2.13431,2.24102,122692,0
+METC.US,D,20210203,000000,2.21964,2.29789,2.20895,2.21253,66546.9,0
+METC.US,D,20210204,000000,2.24102,2.26942,2.19117,2.2623,48810,0
+METC.US,D,20210205,000000,2.25521,2.31214,2.22323,2.24102,66415.8,0
+METC.US,D,20210208,000000,2.24102,2.71763,2.24102,2.62519,379656,0
+METC.US,D,20210209,000000,2.58244,2.68916,2.43308,2.43308,190263,0
+METC.US,D,20210210,000000,2.52558,2.55971,2.3477,2.38329,148323,0
+METC.US,D,20210211,000000,2.39039,2.66786,2.38329,2.63939,211019,0
+METC.US,D,20210212,000000,2.66786,2.78167,2.61093,2.70342,218214,0
+METC.US,D,20210216,000000,2.83145,3.23664,2.77459,3.10892,729665,0
+METC.US,D,20210217,000000,3.05914,3.35789,3.05914,3.20142,311952,0
+METC.US,D,20210218,000000,3.16585,3.23339,2.92394,3.05914,322789,0
+METC.US,D,20210219,000000,3.06624,3.62825,3.06624,3.47179,695174,0
+METC.US,D,20210222,000000,3.55713,3.73499,3.41483,3.5998,448786,0
+METC.US,D,20210223,000000,3.77053,3.78476,3.5927,3.67802,325992,0
+METC.US,D,20210224,000000,3.73499,3.80611,3.49309,3.78476,316548,0
+METC.US,D,20210225,000000,3.78476,3.78476,3.37928,3.42194,301219,0
+METC.US,D,20210226,000000,3.46462,3.46462,3.20142,3.30815,103765,0
+METC.US,D,20210301,000000,3.3366,3.46532,3.21561,3.37928,160934,0
+METC.US,D,20210302,000000,3.39347,3.4302,3.30815,3.3437,27493.6,0
+METC.US,D,20210303,000000,3.30815,3.40067,3.16585,3.16585,111908,0
+METC.US,D,20210304,000000,3.13027,3.14448,2.84571,2.91686,349625,0
+METC.US,D,20210305,000000,2.93105,3.03777,2.78167,2.98089,207289,0
+METC.US,D,20210308,000000,3.02357,3.47887,3.02357,3.38638,201473,0
+METC.US,D,20210309,000000,3.46462,3.47179,3.2015,3.26546,150472,0
+METC.US,D,20210310,000000,3.26546,3.40067,3.20142,3.27966,94164.6,0
+METC.US,D,20210311,000000,3.27966,3.55713,3.27966,3.48596,173186,0
+METC.US,D,20210312,000000,3.47179,3.55713,3.32234,3.36508,69362.2,0
+METC.US,D,20210315,000000,3.42194,3.42194,3.30104,3.40775,76065.2,0
+METC.US,D,20210316,000000,3.37928,3.41483,3.25118,3.30104,65657.3,0
+METC.US,D,20210317,000000,3.30815,3.32234,3.20852,3.24408,62641.2,0
+METC.US,D,20210318,000000,3.2299,3.3295,3.20142,3.27255,148942,0
+METC.US,D,20210319,000000,3.27255,3.30104,3.22272,3.25837,69756.8,0
+METC.US,D,20210322,000000,3.25837,3.3437,3.20852,3.30815,78688.1,0
+METC.US,D,20210323,000000,3.28677,3.29308,2.96664,3.05203,157805,0
+METC.US,D,20210324,000000,3.05203,3.20142,3.05203,3.05914,64922.4,0
+METC.US,D,20210325,000000,3.09471,3.09471,2.85396,3.04485,116602,0
+METC.US,D,20210326,000000,3.08761,3.17287,2.95953,2.99508,103491,0
+METC.US,D,20210329,000000,2.99508,3.17295,2.95243,2.95243,62782,0
+METC.US,D,20210330,000000,2.90975,2.95243,2.83862,2.92394,27779.4,0
+METC.US,D,20210331,000000,2.93105,3.05914,2.84578,3.0093,53069.9,0
+METC.US,D,20210401,000000,3.06624,3.3366,3.0093,3.13027,71389.7,0
+METC.US,D,20210405,000000,3.18713,3.21561,3.13739,3.19431,57599,0
+METC.US,D,20210406,000000,3.20852,3.3508,3.17295,3.20142,92520.6,0
+METC.US,D,20210407,000000,3.16585,3.23699,3.03777,3.03777,55987,0
+METC.US,D,20210408,000000,3.08045,3.13027,3.02357,3.06624,54419.7,0
+METC.US,D,20210409,000000,3.07333,3.15158,3.03067,3.13027,37787.1,0
+METC.US,D,20210412,000000,3.09471,3.09471,2.92394,2.95953,89434.8,0
+METC.US,D,20210413,000000,2.98799,3.10892,2.97374,3.1018,53167.5,0
+METC.US,D,20210414,000000,3.07333,3.2299,3.07333,3.18713,76305,0
+METC.US,D,20210415,000000,3.18004,3.20142,3.05914,3.06624,24682.5,0
+METC.US,D,20210416,000000,3.0683,3.14448,2.93817,2.93817,109591,0
+METC.US,D,20210419,000000,2.93817,3.02357,2.86701,2.88128,59256.9,0
+METC.US,D,20210420,000000,2.90259,2.90259,2.72473,2.78877,113941,0
+METC.US,D,20210421,000000,2.77314,2.91686,2.76031,2.86701,42635.5,0
+METC.US,D,20210422,000000,2.88128,2.89548,2.85279,2.86701,55702.6,0
+METC.US,D,20210423,000000,2.86701,2.90975,2.79586,2.81725,52007.4,0
+METC.US,D,20210426,000000,2.85352,2.98799,2.84571,2.96664,26815.9,0
+METC.US,D,20210427,000000,2.99508,3.08045,2.93105,2.93105,36000.9,0
+METC.US,D,20210428,000000,2.98799,2.98799,2.84571,2.84571,28989.8,0
+METC.US,D,20210429,000000,2.86135,2.89484,2.84571,2.85279,25448,0
+METC.US,D,20210430,000000,2.84571,2.98089,2.79586,2.88128,130140,0
+METC.US,D,20210503,000000,2.93817,3.05914,2.90259,2.96664,32369.8,0
+METC.US,D,20210504,000000,2.91686,2.97374,2.88837,2.88837,41632.9,0
+METC.US,D,20210505,000000,2.93765,3.03067,2.88837,3.00221,31158.1,0
+METC.US,D,20210506,000000,2.88837,3.00062,2.85279,2.93105,33064.3,0
+METC.US,D,20210507,000000,2.95953,3.03067,2.84571,2.88128,58788.4,0
+METC.US,D,20210510,000000,2.97365,3.18713,2.93817,3.13739,172661,0
+METC.US,D,20210511,000000,3.07333,3.18004,2.98089,3.18004,86100.8,0
+METC.US,D,20210512,000000,3.20142,3.30815,2.92394,2.96664,142344,0
+METC.US,D,20210513,000000,3.3437,3.69231,3.27966,3.46462,1166572,0
+METC.US,D,20210514,000000,3.38638,3.53576,3.3437,3.4504,210839,0
+METC.US,D,20210517,000000,3.4504,3.82031,3.4504,3.73499,479355,0
+METC.US,D,20210518,000000,3.81321,3.91282,3.62115,3.62825,266094,0
+METC.US,D,20210519,000000,3.57132,3.67093,3.3508,3.55713,148829,0
+METC.US,D,20210520,000000,3.5785,3.65673,3.42201,3.65673,66092.3,0
+METC.US,D,20210521,000000,3.66383,3.66383,3.48596,3.52156,185240,0
+METC.US,D,20210524,000000,3.53576,3.7136,3.51445,3.67093,140011,0
+METC.US,D,20210525,000000,3.67093,3.73499,3.57857,3.61046,73739.3,0
+METC.US,D,20210526,000000,3.64249,3.69187,3.62825,3.62825,59595.8,0
+METC.US,D,20210527,000000,3.66383,4.17608,3.66376,4.14053,423417,0
+METC.US,D,20210528,000000,4.16183,4.16183,3.90759,4.09068,222228,0
+METC.US,D,20210601,000000,4.16893,4.44637,4.09068,4.39661,564830,0
+METC.US,D,20210602,000000,4.36815,4.37446,4.16189,4.26855,167340,0
+METC.US,D,20210603,000000,4.27564,4.32548,4.1974,4.1974,93498.1,0
+METC.US,D,20210604,000000,4.26144,4.37518,4.12626,4.32548,115405,0
+METC.US,D,20210607,000000,4.33969,4.40373,4.09779,4.12626,189277,0
+METC.US,D,20210608,000000,4.1903,4.33258,4.12626,4.27564,178862,0
+METC.US,D,20210609,000000,4.3041,4.38234,4.21877,4.35394,134887,0
+METC.US,D,20210610,000000,4.35394,4.37525,4.16183,4.21167,94730.8,0
+METC.US,D,20210611,000000,4.26855,4.26855,4.1974,4.21167,83811.1,0
+METC.US,D,20210614,000000,4.20451,4.24007,4.16893,4.23296,98035.5,0
+METC.US,D,20210615,000000,4.1974,4.2258,4.03382,4.16183,145780,0
+METC.US,D,20210616,000000,4.14053,4.16183,3.87017,3.96267,94308.3,0
+METC.US,D,20210617,000000,3.94839,3.99365,3.74916,3.89145,91306.1,0
+METC.US,D,20210618,000000,3.86306,3.98396,3.86306,3.88436,66202.5,0
+METC.US,D,20210621,000000,3.88436,3.9554,3.86306,3.86306,183747,0
+METC.US,D,20210622,000000,3.87017,4.00893,3.86306,3.94839,106867,0
+METC.US,D,20210623,000000,3.94131,4.11914,3.94131,4.09068,135541,0
+METC.US,D,20210624,000000,4.13336,4.13336,4.00177,4.11914,62461.3,0
+METC.US,D,20210625,000000,4.09779,4.17608,4.09105,4.11204,52284.9,0
+METC.US,D,20210628,000000,4.11914,4.15036,3.79192,3.8417,144588,0
+METC.US,D,20210629,000000,3.8417,3.89864,3.77053,3.81321,122938,0
+METC.US,D,20210630,000000,3.77764,3.9626,3.77053,3.89145,70523.8,0
+METC.US,D,20210701,000000,3.89864,3.9626,3.86306,3.91282,23226.7,0
+METC.US,D,20210702,000000,3.91992,4.04086,3.87017,4.03382,98548.7,0
+METC.US,D,20210706,000000,4.04092,4.2329,3.94131,4.01955,139451,0
+METC.US,D,20210707,000000,4.04092,4.16183,4.01955,4.13336,91862.5,0
+METC.US,D,20210708,000000,3.90574,4.02665,3.76345,3.92703,217811,0
+METC.US,D,20210709,000000,3.98396,4.11204,3.91282,4.03382,85034,0
+METC.US,D,20210712,000000,4.00535,4.26855,3.99107,4.26855,194623,0
+METC.US,D,20210713,000000,4.26855,4.3041,4.07649,4.07649,264758,0
+METC.US,D,20210714,000000,4.14053,4.39661,4.14053,4.21167,312652,0
+METC.US,D,20210715,000000,4.21167,4.3041,4.09779,4.17608,181039,0
+METC.US,D,20210716,000000,4.1974,4.1974,3.99464,4.04092,209025,0
+METC.US,D,20210719,000000,3.90574,4.08359,3.8488,3.93421,319564,0
+METC.US,D,20210720,000000,3.95548,4.06939,3.88795,4.048,133743,0
+METC.US,D,20210721,000000,4.04092,4.31118,4.03382,4.20451,197069,0
+METC.US,D,20210722,000000,4.21167,4.33969,4.09068,4.26144,221951,0
+METC.US,D,20210723,000000,4.26144,4.33969,4.16893,4.26855,121292,0
+METC.US,D,20210726,000000,4.26855,4.61713,4.25432,4.58866,259119,0
+METC.US,D,20210727,000000,4.61003,4.62425,4.38952,4.58157,279763,0
+METC.US,D,20210728,000000,4.58866,4.62425,4.53891,4.53891,117953,0
+METC.US,D,20210729,000000,4.58866,4.75943,4.55575,4.70255,147091,0
+METC.US,D,20210730,000000,4.7808,4.8021,4.58157,4.67406,114004,0
+METC.US,D,20210802,000000,4.68829,4.88041,4.6279,4.73811,300396,0
+METC.US,D,20210803,000000,4.97995,5.69142,4.87322,5.60602,1346333,0
+METC.US,D,20210804,000000,5.64159,6.00439,5.52066,5.54913,1112642,0
+METC.US,D,20210805,000000,5.54913,5.86211,5.54913,5.59183,316095,0
+METC.US,D,20210806,000000,5.53488,5.96883,5.53488,5.84081,511027,0
+METC.US,D,20210809,000000,5.90486,6.25345,5.85857,6.20364,618975,0
+METC.US,D,20210810,000000,6.225,6.58069,6.16805,6.53087,562950,0
+METC.US,D,20210811,000000,6.70527,6.8107,6.4171,6.68742,562482,0
+METC.US,D,20210812,000000,6.72297,6.74427,6.08981,6.63755,685204,0
+METC.US,D,20210813,000000,6.63045,6.68742,6.4384,6.53087,265263,0
+METC.US,D,20210816,000000,6.3317,6.44548,6.04713,6.38856,474903,0
+METC.US,D,20210817,000000,6.35301,6.48818,6.08981,6.42413,393278,0
+METC.US,D,20210818,000000,6.3459,6.55222,6.16093,6.29612,241363,0
+METC.US,D,20210819,000000,5.96883,5.96883,5.35702,5.39259,471750,0
+METC.US,D,20210820,000000,5.39259,5.86211,5.39259,5.84081,313507,0
+METC.US,D,20210823,000000,5.95462,6.1243,5.85501,6.05424,356879,0
+METC.US,D,20210824,000000,6.08981,6.2676,5.96173,6.13248,115036,0
+METC.US,D,20210825,000000,6.15384,6.4384,6.09689,6.41704,273056,0
+METC.US,D,20210826,000000,6.47398,6.48818,5.93682,6.01864,219950,0
+METC.US,D,20210827,000000,6.06134,6.57374,6.00439,6.47398,206431,0
+METC.US,D,20210830,000000,6.54513,6.54513,6.14676,6.225,256129,0
+METC.US,D,20210831,000000,6.15384,6.39575,6.04713,6.39575,169060,0
+METC.US,D,20210901,000000,6.3317,6.41704,5.92615,6.28903,230004,0
+METC.US,D,20210902,000000,6.28903,7.01371,6.26767,6.86526,610443,0
+METC.US,D,20210903,000000,6.86526,7.20661,6.79892,6.97928,324195,0
+METC.US,D,20210907,000000,7.05029,8.36624,7.05029,8.28804,953841,0
+METC.US,D,20210908,000000,8.30242,8.32396,8.00333,8.21704,507242,0
+METC.US,D,20210909,000000,8.20272,8.82883,8.08079,8.66525,640043,0
+METC.US,D,20210910,000000,8.77438,9.66144,8.67964,9.26274,889681,0
+METC.US,D,20210913,000000,9.31284,9.32648,7.93236,8.18835,848065,0
+METC.US,D,20210914,000000,8.38779,8.59208,7.8757,7.97543,381129,0
+METC.US,D,20210915,000000,8.06788,8.74345,7.97543,8.53696,426528,0
+METC.US,D,20210916,000000,8.26657,8.53696,7.68349,8.08868,395725,0
+METC.US,D,20210917,000000,8.15973,8.28804,7.32785,7.66204,416324,0
+METC.US,D,20210920,000000,7.22813,7.55307,7.02876,7.44829,376188,0
+METC.US,D,20210921,000000,7.44829,7.44829,6.8294,7.09259,309520,0
+METC.US,D,20210922,000000,7.27042,8.28804,7.24463,7.88933,540899,0
+METC.US,D,20210923,000000,7.92522,8.53696,7.84707,8.36624,341543,0
+METC.US,D,20210924,000000,8.28804,8.53696,8.07511,8.15324,341290,0
+METC.US,D,20210927,000000,8.15324,9.09206,7.83982,8.87109,539261,0
+METC.US,D,20210928,000000,8.83598,9.15584,8.52265,8.70769,365278,0
+METC.US,D,20210929,000000,8.75778,8.91419,8.18119,8.5298,269113,0
+METC.US,D,20210930,000000,8.58713,9.05966,8.55917,8.75778,675446,0
+METC.US,D,20211001,000000,8.74345,10.3865,8.74345,9.98836,1141788,0
+METC.US,D,20211004,000000,9.97416,10.8068,9.78899,10.1448,946420,0
+METC.US,D,20211005,000000,10.2301,10.3513,9.83938,10.0452,609719,0
+METC.US,D,20211006,000000,10.017,10.4932,9.44052,10.0101,478127,0
+METC.US,D,20211007,000000,10.1879,10.6998,10.0596,10.2659,452856,0
+METC.US,D,20211008,000000,10.4582,11.8955,10.4438,10.9206,1103423,0
+METC.US,D,20211011,000000,10.9206,11.8738,10.5434,10.5788,991197,0
+METC.US,D,20211012,000000,10.6291,11.3826,10.4081,11.2901,722647,0
+METC.US,D,20211013,000000,11.2764,11.5396,10.7924,11.3755,590307,0
+METC.US,D,20211014,000000,11.7384,11.9162,10.4582,10.5148,934517,0
+METC.US,D,20211015,000000,10.7214,10.9559,10.522,10.8068,385910,0
+METC.US,D,20211018,000000,10.7421,12.0231,10.664,11.7455,801394,0
+METC.US,D,20211019,000000,11.9377,12.4002,10.1518,10.301,1350533,0
+METC.US,D,20211020,000000,10.4008,10.8419,9.78899,10.3156,542864,0
+METC.US,D,20211021,000000,10.2022,10.3406,9.44052,10.1808,640640,0
+METC.US,D,20211022,000000,10.2374,10.5113,9.97416,10.3585,323764,0
+METC.US,D,20211025,000000,10.6003,10.7853,10.1233,10.3156,556869,0
+METC.US,D,20211026,000000,10.2589,10.4668,9.65429,10.1518,434829,0
+METC.US,D,20211027,000000,10.6925,11.7384,10.1733,10.3936,1094647,0
+METC.US,D,20211028,000000,10.3936,11.3898,10.3936,11.3043,765983,0
+METC.US,D,20211029,000000,12.5279,13.4817,12.2366,13.2255,2135112,0
+METC.US,D,20211101,000000,13.7233,14.2211,12.3787,12.7202,1254192,0
+METC.US,D,20211102,000000,13.1187,13.1187,11.4764,11.8308,878033,0
+METC.US,D,20211103,000000,11.8308,12.5851,10.7853,11.3331,1327552,0
+METC.US,D,20211104,000000,11.3826,11.3933,10.4582,10.9416,1006081,0
+METC.US,D,20211105,000000,10.9918,11.3331,10.671,10.9488,593135,0
+METC.US,D,20211108,000000,10.4294,10.6003,9.04894,9.78899,2289508,0
+METC.US,D,20211109,000000,9.91036,10.0077,9.04894,9.25552,1241893,0
+METC.US,D,20211110,000000,9.2484,9.67516,8.80013,8.97793,845120,0
+METC.US,D,20211111,000000,9.04894,9.56907,8.99947,9.29865,723856,0
+METC.US,D,20211112,000000,9.31923,9.37664,9.11354,9.26995,652271,0
+METC.US,D,20211115,000000,9.2484,9.33797,8.57998,8.65095,614491,0
+METC.US,D,20211116,000000,8.59428,8.82159,8.29527,8.55127,551790,0
+METC.US,D,20211117,000000,8.38779,8.57275,8.01055,8.10307,660084,0
+METC.US,D,20211118,000000,8.0177,8.12455,7.71862,7.93236,565650,0
+METC.US,D,20211119,000000,7.85422,8.04996,7.78827,7.88933,478453,0
+METC.US,D,20211122,000000,7.8757,8.75778,7.86852,8.40209,610036,0
+METC.US,D,20211123,000000,8.46592,8.73631,8.27372,8.49461,491257,0
+METC.US,D,20211124,000000,8.49461,9.19884,8.42363,8.94997,631933,0
+METC.US,D,20211126,000000,8.45876,8.65811,8.2099,8.57998,251023,0
+METC.US,D,20211129,000000,8.9285,9.13932,8.52618,8.75778,583664,0
+METC.US,D,20211130,000000,8.65095,8.82018,8.26804,8.65095,432997,0
+METC.US,D,20211201,000000,8.90703,9.20533,8.58713,8.61508,345242,0
+METC.US,D,20211202,000000,8.61508,9.02819,8.53696,8.80013,443537,0
+METC.US,D,20211203,000000,8.85744,9.0633,8.35908,8.43006,538854,0
+METC.US,D,20211206,000000,8.47308,8.50177,7.91804,8.2594,587256,0
+METC.US,D,20211207,000000,8.48746,8.81443,8.3376,8.38054,586894,0
+METC.US,D,20211208,000000,8.40924,8.78573,8.14608,8.55127,355787,0
+METC.US,D,20211209,000000,8.50892,8.5298,8.21704,8.39494,278916,0
+METC.US,D,20211210,000000,8.50892,8.50892,7.96821,8.18835,314548,0
+METC.US,D,20211213,000000,8.12455,8.2386,7.91088,8.08153,258069,0
+METC.US,D,20211214,000000,8.03925,8.35908,7.82552,7.86138,377415,0
+METC.US,D,20211215,000000,7.86138,8.23499,7.55159,8.18835,549361,0
+METC.US,D,20211216,000000,8.47308,8.86467,8.18835,8.3376,446451,0
+METC.US,D,20211217,000000,8.40924,8.56558,8.21704,8.47308,542517,0
+METC.US,D,20211220,000000,8.21704,8.36624,7.98184,8.25218,436900,0
+METC.US,D,20211221,000000,8.42363,9.05616,8.2594,9.01378,475199,0
+METC.US,D,20211222,000000,9.01378,9.10639,8.58713,8.96361,382544,0
+METC.US,D,20211223,000000,8.94997,9.26995,8.94997,9.02819,228936,0
+METC.US,D,20211227,000000,9.02819,9.02819,8.42001,8.83598,481421,0
+METC.US,D,20211228,000000,8.765,8.82883,8.46592,8.72916,280098,0
+METC.US,D,20211229,000000,8.77216,9.66144,8.75063,9.38387,788010,0
+METC.US,D,20211230,000000,9.7282,9.7282,9.15584,9.22677,494464,0
+METC.US,D,20211231,000000,9.17009,9.75389,8.97077,9.67516,914821,0
+METC.US,D,20220103,000000,10.0101,10.0667,9.51873,9.75389,893999,0
+METC.US,D,20220104,000000,9.88856,9.91036,9.34084,9.53315,1202901,0
+METC.US,D,20220105,000000,9.52595,9.83225,9.07771,9.17738,564829,0
+METC.US,D,20220106,000000,9.17009,9.31923,8.78573,9.16296,409882,0
+METC.US,D,20220107,000000,9.12065,9.444,9.00095,9.31923,314956,0
+METC.US,D,20220110,000000,9.13504,9.61106,9.13504,9.33371,373540,0
+METC.US,D,20220111,000000,9.35513,9.90316,9.20604,9.85285,895748,0
+METC.US,D,20220112,000000,9.94546,10.5507,9.75389,10.451,1540027,0
+METC.US,D,20220113,000000,10.451,10.5788,9.78186,9.85285,580025,0
+METC.US,D,20220114,000000,9.8177,10.0667,9.64711,9.92456,384542,0
+METC.US,D,20220118,000000,9.8177,10.4223,9.66869,9.88856,697892,0
+METC.US,D,20220119,000000,9.98116,10.074,9.54017,9.75389,532153,0
+METC.US,D,20220120,000000,9.87446,10.0101,8.93566,9.01378,687346,0
+METC.US,D,20220121,000000,8.89271,8.89271,8.14608,8.26657,721202,0
+METC.US,D,20220124,000000,8.0464,8.55127,7.70939,8.47308,824758,0
+METC.US,D,20220125,000000,8.22421,8.75063,8.08153,8.48746,390278,0
+METC.US,D,20220126,000000,8.47308,8.78573,8.2386,8.32396,415717,0
+METC.US,D,20220127,000000,8.49461,8.75063,8.44438,8.5441,328904,0
+METC.US,D,20220128,000000,8.53696,8.6868,8.22421,8.45876,362230,0
+METC.US,D,20220131,000000,8.49461,8.57275,8.30242,8.38054,200743,0
+METC.US,D,20220201,000000,8.35199,9.31923,8.32396,9.22677,405703,0
+METC.US,D,20220202,000000,9.2484,9.58618,9.17738,9.41904,336077,0
+METC.US,D,20220203,000000,9.49072,10.2659,9.37664,9.66869,899307,0
+METC.US,D,20220204,000000,9.56171,10.3865,9.5546,10.2946,791891,0
+METC.US,D,20220207,000000,10.3156,10.6291,10.1098,10.3226,712141,0
+METC.US,D,20220208,000000,10.4152,10.8848,10.4081,10.6925,578451,0
+METC.US,D,20220209,000000,10.671,11.9162,10.671,11.5037,1368412,0
+METC.US,D,20220210,000000,11.6249,12.3787,11.4114,11.5962,1235240,0
+METC.US,D,20220211,000000,11.447,11.6315,11.1481,11.5892,980327,0
+METC.US,D,20220214,000000,11.6178,11.6745,10.479,11.3546,904167,0
+METC.US,D,20220215,000000,11.3898,11.6889,10.7636,11.1839,1393251,0
+METC.US,D,20220216,000000,10.7565,11.4328,10.7565,11.1338,604413,0
+METC.US,D,20220217,000000,10.9918,11.262,10.778,10.8706,382525,0
+METC.US,D,20220218,000000,10.9341,12.0371,10.9341,11.447,848019,0
+METC.US,D,20220222,000000,11.4398,11.7669,10.7421,10.8561,807337,0
+METC.US,D,20220223,000000,10.9775,11.6529,10.9206,11.2764,851857,0
+METC.US,D,20220224,000000,10.6361,10.8699,9.12065,9.70365,1735984,0
+METC.US,D,20220225,000000,9.82483,10.1167,9.3695,10.074,929077,0
+METC.US,D,20220228,000000,10.2838,10.9078,10.0542,10.5348,748911,0
+METC.US,D,20220301,000000,10.5348,11.5677,10.4847,11.4169,823563,0
+METC.US,D,20220302,000000,11.5892,13.5253,11.5246,13.4608,1459315,0
+METC.US,D,20220303,000000,13.375,14.2855,13.1239,13.8625,1443490,0
+METC.US,D,20220304,000000,13.5899,13.6331,12.4462,13.2026,2279237,0
+METC.US,D,20220307,000000,13.7262,13.7691,12.1127,12.3922,1303179,0
+METC.US,D,20220308,000000,12.464,13.5899,12.0838,12.9446,1016571,0
+METC.US,D,20220309,000000,12.3564,13.6616,12.2058,13.1598,886309,0
+METC.US,D,20220310,000000,13.3603,15.0028,13.3246,14.8449,2264505,0
+METC.US,D,20220311,000000,15.0531,15.5836,13.5325,14.1995,1889769,0
+METC.US,D,20220314,000000,13.4754,13.4754,11.166,11.6393,1831466,0
+METC.US,D,20220315,000000,11.2017,12.0266,10.6567,11.6464,1367305,0
+METC.US,D,20220316,000000,11.9475,12.0052,10.872,11.5246,1005405,0
+METC.US,D,20220317,000000,11.7181,12.2844,11.6178,11.9836,599340,0
+METC.US,D,20220318,000000,11.754,12.0624,11.5104,11.9189,534608,0
+METC.US,D,20220321,000000,11.9046,13.0164,11.8689,12.5215,824710,0
+METC.US,D,20220322,000000,12.543,12.543,11.1158,11.338,1773241,0
+METC.US,D,20220323,000000,11.4886,11.7756,11.2306,11.5031,1467652,0
+METC.US,D,20220324,000000,11.5389,11.7038,11.1374,11.2091,962411,0
+METC.US,D,20220325,000000,11.1158,11.5319,10.7572,11.2091,1686243,0
+METC.US,D,20220328,000000,11.1515,11.166,10.4847,10.7643,1152966,0
+METC.US,D,20220329,000000,10.506,10.8936,10.1763,10.5708,969056,0
+METC.US,D,20220330,000000,10.8002,11.4027,10.8002,10.9866,1044217,0
+METC.US,D,20220331,000000,10.9438,11.5104,10.9007,11.3309,902187,0
+METC.US,D,20220401,000000,11.4169,11.5533,11.1088,11.2306,1403621,0
+METC.US,D,20220404,000000,11.4528,11.6716,10.6138,10.9221,1120914,0
+METC.US,D,20220405,000000,11.3166,11.6536,11.044,11.123,1455909,0
+METC.US,D,20220406,000000,11.1302,11.4744,10.489,10.5851,1111893,0
+METC.US,D,20220407,000000,10.5851,11.4815,10.4632,11.3883,801752,0
+METC.US,D,20220408,000000,11.4886,11.7683,11.0944,11.4027,729099,0
+METC.US,D,20220411,000000,11.4744,11.7683,10.915,10.9866,837142,0
+METC.US,D,20220412,000000,11.245,12.5644,11.1948,12.55,2609778,0
+METC.US,D,20220413,000000,12.672,14.0776,12.4355,13.5899,5848528,0
+METC.US,D,20220414,000000,13.7477,14.3357,13.4894,13.9341,2519307,0
+METC.US,D,20220418,000000,14.5508,15.0602,13.5541,14.5508,3076064,0
+METC.US,D,20220419,000000,14.2783,14.5726,13.2745,14.178,1798127,0
+METC.US,D,20220420,000000,12.8297,13.3532,11.9693,13.1741,2859232,0
+METC.US,D,20220421,000000,12.8585,13.088,11.6178,11.7181,1546674,0
+METC.US,D,20220422,000000,11.5533,11.6178,10.4635,10.5565,1796681,0
+METC.US,D,20220425,000000,10.0902,10.5708,9.72452,10.2049,1263975,0
+METC.US,D,20220426,000000,10.2049,11.2914,10.1262,10.6998,1676204,0
+METC.US,D,20220427,000000,10.9221,11.6536,10.9007,11.5748,1200798,0
+METC.US,D,20220428,000000,11.3454,11.8831,10.8503,11.6895,1003204,0
+METC.US,D,20220429,000000,11.8474,12.0695,11.2808,11.3956,846688,0
+METC.US,D,20220502,000000,11.1515,11.4314,10.5205,11.0153,1559719,0
+METC.US,D,20220503,000000,11.0943,11.6178,10.9007,11.4244,860699,0
+METC.US,D,20220504,000000,11.496,11.5821,10.5132,11.4027,1171711,0
+METC.US,D,20220505,000000,11.5175,11.5175,10.4416,10.8503,1380365,0
+METC.US,D,20220506,000000,10.915,11.4314,10.4847,11.2306,920739,0
+METC.US,D,20220509,000000,10.8146,10.8575,9.76036,9.93984,1823056,0
+METC.US,D,20220510,000000,10.1477,10.327,9.63851,10.1262,902153,0
+METC.US,D,20220511,000000,10.2336,10.9652,10.2336,10.3913,2064497,0
+METC.US,D,20220512,000000,10.1262,10.7788,9.53808,10.3913,2474859,0
+METC.US,D,20220513,000000,10.4202,11.9333,10.4202,11.7899,2071238,0
+METC.US,D,20220516,000000,11.8258,12.2633,10.8503,11.2377,3160721,0
+METC.US,D,20220517,000000,11.6464,11.6464,10.6426,10.915,1887570,0
+METC.US,D,20220518,000000,10.8433,10.9365,10.1548,10.3843,1257303,0
+METC.US,D,20220519,000000,10.5851,10.7932,10.2768,10.3986,1165518,0
+METC.US,D,20220520,000000,10.7357,10.7859,9.87515,10.2624,3463434,0
+METC.US,D,20220523,000000,10.8936,11.0046,10.2624,10.836,1278856,0
+METC.US,D,20220524,000000,10.4847,10.7643,10.1834,10.4489,862500,0
+METC.US,D,20220525,000000,10.327,10.6854,9.96124,10.6784,1184401,0
+METC.US,D,20220526,000000,10.7214,11.0728,10.6138,10.7932,1152735,0
+METC.US,D,20220527,000000,10.8074,10.8146,10.1906,10.3772,1422176,0
+METC.US,D,20220531,000000,10.6466,10.6466,9.56257,9.80832,2874076,0
+METC.US,D,20220601,000000,9.78655,10.0976,9.62607,9.90957,1875081,0
+METC.US,D,20220602,000000,9.92387,11.2316,9.85891,10.8273,1832526,0
+METC.US,D,20220603,000000,10.6975,10.7985,10.2925,10.6106,852110,0
+METC.US,D,20220606,000000,10.8202,10.9213,10.2491,10.849,1114190,0
+METC.US,D,20220607,000000,11.29,13.0502,11.225,12.779,4201567,0
+METC.US,D,20220608,000000,12.7573,13.1836,12.3561,12.7861,1618906,0
+METC.US,D,20220609,000000,12.6487,12.7067,11.9694,12.114,1079055,0
+METC.US,D,20220610,000000,11.8178,12.6127,11.7093,12.5333,1534515,0
+METC.US,D,20220613,000000,11.9404,12.1501,10.9793,11.1382,1211153,0
+METC.US,D,20220614,000000,11.391,11.4749,10.7913,11.0225,1423548,0
+METC.US,D,20220615,000000,11.1672,12.0561,11.1564,11.8971,1222910,0
+METC.US,D,20220616,000000,11.2179,11.9187,11.1599,11.3478,1234527,0
+METC.US,D,20220617,000000,11.4272,11.5359,10.4083,10.849,1818360,0
+METC.US,D,20220621,000000,11.1672,11.9043,11.1672,11.2754,1515926,0
+METC.US,D,20220622,000000,10.6682,10.9575,10.4298,10.5168,1177061,0
+METC.US,D,20220623,000000,10.5384,10.6793,9.54805,9.67806,1275088,0
+METC.US,D,20220624,000000,9.7722,10.2854,9.61306,9.90237,4860831,0
+METC.US,D,20220627,000000,10.1626,10.7046,10.0756,10.3143,1016440,0
+METC.US,D,20220628,000000,10.5961,10.8411,10.4044,10.6755,1062319,0
+METC.US,D,20220629,000000,10.7264,10.8057,10.054,10.1553,855059,0
+METC.US,D,20220630,000000,9.84456,10.0902,9.36023,9.50468,1216782,0
+METC.US,D,20220701,000000,9.39982,9.68531,8.91204,9.2589,1039976,0
+METC.US,D,20220705,000000,9.04932,9.04932,8.14594,8.47114,1510447,0
+METC.US,D,20220706,000000,8.48561,8.52177,7.83511,8.28323,1061948,0
+METC.US,D,20220707,000000,8.61568,9.05661,8.60845,8.81812,859382,0
+METC.US,D,20220708,000000,8.91927,8.97704,8.3627,8.55782,827353,0
+METC.US,D,20220711,000000,8.08079,8.29761,7.92903,8.02295,1389620,0
+METC.US,D,20220712,000000,8.05187,8.15311,7.74826,7.97964,980140,0
+METC.US,D,20220713,000000,7.87849,8.41057,7.87849,8.25431,809621,0
+METC.US,D,20220714,000000,7.84235,8.06633,7.63267,7.84958,1071507,0
+METC.US,D,20220715,000000,7.86403,8.08079,7.7989,7.96518,1058459,0
+METC.US,D,20220718,000000,8.30485,8.59658,8.16756,8.22538,901337,0
+METC.US,D,20220719,000000,8.22538,8.39161,8.08802,8.34824,1016433,0
+METC.US,D,20220720,000000,8.32655,8.42055,8.07002,8.39886,1565126,0
+METC.US,D,20220721,000000,8.25431,8.3121,7.92903,8.15311,904578,0
+METC.US,D,20220722,000000,8.21095,8.388,7.95795,7.97242,844700,0
+METC.US,D,20220725,000000,8.08079,8.53621,8.00856,8.51454,700526,0
+METC.US,D,20220726,000000,8.6012,8.71682,8.43139,8.51454,892892,0
+METC.US,D,20220727,000000,8.58677,8.94089,8.25431,8.89035,832951,0
+METC.US,D,20220728,000000,8.89035,9.00596,8.16469,8.35547,1119302,0
+METC.US,D,20220729,000000,8.55782,8.63235,8.15311,8.48561,723945,0
+METC.US,D,20220801,000000,8.43494,8.43494,8.04464,8.19648,551609,0
+METC.US,D,20220802,000000,8.15311,8.42055,7.93626,8.3121,719779,0
+METC.US,D,20220803,000000,8.50008,8.50008,8.00856,8.03018,706504,0
+METC.US,D,20220804,000000,8.02295,8.21095,7.69781,7.97242,888244,0
+METC.US,D,20220805,000000,7.8568,8.20371,7.78442,8.05909,611698,0
+METC.US,D,20220808,000000,8.05187,8.23986,8.02295,8.09524,839493,0
+METC.US,D,20220809,000000,7.94347,7.94347,6.45453,6.67859,3114511,0
+METC.US,D,20220810,000000,6.89543,7.12673,6.75088,7.00024,1603769,0
+METC.US,D,20220811,000000,7.22069,7.69773,7.12673,7.44476,1457467,0
+METC.US,D,20220812,000000,7.4303,7.70498,7.29297,7.68328,1222096,0
+METC.US,D,20220815,000000,7.4086,7.79536,7.34362,7.69051,1111373,0
+METC.US,D,20220816,000000,7.81335,8.22538,7.79166,7.80611,1585385,0
+METC.US,D,20220817,000000,7.69051,8.29761,7.66308,7.9941,732007,0
+METC.US,D,20220818,000000,8.06633,8.53621,8.00856,8.42769,986016,0
+METC.US,D,20220819,000000,8.30485,8.64461,8.30485,8.34103,946491,0
+METC.US,D,20220822,000000,8.16756,8.80367,8.11724,8.49285,1268511,0
+METC.US,D,20220823,000000,8.61568,8.77461,8.10248,8.22538,1007235,0
+METC.US,D,20220824,000000,8.16756,8.25431,7.94347,8.13862,716867,0
+METC.US,D,20220825,000000,8.22538,8.31931,8.09524,8.2904,500882,0
+METC.US,D,20220826,000000,8.2904,8.4133,8.1748,8.21817,567644,0
+METC.US,D,20220829,000000,8.11692,8.16033,7.84958,7.92178,632087,0
+METC.US,D,20220830,000000,7.8568,7.92178,7.30745,7.54597,1072413,0
+METC.US,D,20220831,000000,7.68474,7.7724,7.46563,7.69937,747755,0
+METC.US,D,20220901,000000,7.53137,7.53137,7.23915,7.26106,786571,0
+METC.US,D,20220902,000000,7.52406,7.53137,7.12957,7.41444,800558,0
+METC.US,D,20220906,000000,7.63363,8.06464,7.63363,7.82353,888340,0
+METC.US,D,20220907,000000,7.67744,7.68106,7.16609,7.35602,1175112,0
+METC.US,D,20220908,000000,7.42174,7.47292,6.93235,7.16609,996551,0
+METC.US,D,20220909,000000,7.37792,7.64822,7.32681,7.50216,573915,0
+METC.US,D,20220912,000000,7.75779,7.86736,7.30489,7.34871,659503,0
+METC.US,D,20220913,000000,7.20263,7.45826,6.99807,7.11496,811524,0
+METC.US,D,20220914,000000,7.12957,7.29758,6.98713,7.04922,829935,0
+METC.US,D,20220915,000000,7.07843,7.29029,6.58901,6.65475,1453338,0
+METC.US,D,20220916,000000,6.73512,6.73512,6.36986,6.46482,1772597,0
+METC.US,D,20220919,000000,6.34064,6.73512,6.34064,6.67668,745942,0
+METC.US,D,20220920,000000,6.67668,6.74241,6.48674,6.72049,679939,0
+METC.US,D,20220921,000000,6.8812,6.90313,6.67668,6.72049,897820,0
+METC.US,D,20220922,000000,6.75701,6.96886,6.58535,6.65475,885331,0
+METC.US,D,20220923,000000,6.37717,6.45387,6.15949,6.29681,1261130,0
+METC.US,D,20220926,000000,6.28221,6.54519,6.16532,6.27489,746568,0
+METC.US,D,20220927,000000,6.4137,6.64014,6.39908,6.60362,746349,0
+METC.US,D,20220928,000000,6.5817,7.04922,6.49404,6.93235,975866,0
+METC.US,D,20220929,000000,6.82277,6.85198,6.59631,6.77164,726806,0
+METC.US,D,20220930,000000,6.70589,6.87025,6.62064,6.72049,1383992,0
+METC.US,D,20221003,000000,6.96156,7.12226,6.84467,7.02001,771969,0
+METC.US,D,20221004,000000,7.10035,7.21724,7.0273,7.20263,879684,0
+METC.US,D,20221005,000000,7.10765,7.47292,7.04191,7.41444,639967,0
+METC.US,D,20221006,000000,7.36332,8.05727,7.36332,7.82353,1235932,0
+METC.US,D,20221007,000000,7.75049,7.85274,7.53868,7.61171,544963,0
+METC.US,D,20221010,000000,7.73588,7.88926,7.61901,7.67744,621435,0
+METC.US,D,20221011,000000,7.47292,7.67744,7.36332,7.52406,732065,0
+METC.US,D,20221012,000000,7.48025,7.65554,7.28298,7.58981,492917,0
+METC.US,D,20221013,000000,7.48025,7.86736,7.34141,7.74318,630214,0
+METC.US,D,20221014,000000,7.71398,7.74318,7.24651,7.69937,790372,0
+METC.US,D,20221017,000000,7.89657,8.25454,7.83083,8.23263,1043354,0
+METC.US,D,20221018,000000,8.32757,8.34219,8.01343,8.13037,708929,0
+METC.US,D,20221019,000000,8.10115,8.22534,7.58981,7.77969,576691,0
+METC.US,D,20221020,000000,7.87465,8.01343,7.54627,7.5752,381585,0
+METC.US,D,20221021,000000,7.64822,8.18151,7.57364,8.14497,707361,0
+METC.US,D,20221024,000000,8.10115,8.15591,7.69937,8.11576,460621,0
+METC.US,D,20221025,000000,8.07194,8.29835,7.99249,8.21802,413811,0
+METC.US,D,20221026,000000,8.26914,8.31297,7.99882,8.08655,560097,0
+METC.US,D,20221027,000000,8.15228,8.63428,7.92579,8.49557,864165,0
+METC.US,D,20221028,000000,9.03612,9.08728,7.82353,8.15228,1637191,0
+METC.US,D,20221031,000000,8.07194,8.42253,8.07194,8.24723,527630,0
+METC.US,D,20221101,000000,8.48097,8.50286,8.13767,8.42982,510562,0
+METC.US,D,20221102,000000,8.3933,8.5613,8.15304,8.18151,356620,0
+METC.US,D,20221103,000000,8.09386,8.42253,8.05535,8.1961,457436,0
+METC.US,D,20221104,000000,8.42982,8.98502,8.42982,8.90466,910447,0
+METC.US,D,20221107,000000,8.9631,9.35762,8.65632,9.11651,812335,0
+METC.US,D,20221108,000000,8.18151,8.40061,7.74318,8.21802,2000743,0
+METC.US,D,20221109,000000,8.25454,8.3641,7.31951,7.39251,1378691,0
+METC.US,D,20221110,000000,7.84545,7.84545,7.30854,7.70668,980194,0
+METC.US,D,20221111,000000,7.92579,8.09386,7.5825,7.83083,730952,0
+METC.US,D,20221114,000000,7.73588,7.955,7.56199,7.69937,482549,0
+METC.US,D,20221115,000000,7.71398,7.89657,7.49847,7.83815,558594,0
+METC.US,D,20221116,000000,7.77969,8.17419,7.64822,7.98423,652269,0
+METC.US,D,20221117,000000,7.79431,7.92218,7.6044,7.89657,598829,0
+METC.US,D,20221118,000000,7.955,7.955,7.58981,7.75779,493113,0
+METC.US,D,20221121,000000,7.74318,7.93678,7.56788,7.92579,484854,0
+METC.US,D,20221122,000000,8.02074,8.29465,7.85274,8.12307,936144,0
+METC.US,D,20221123,000000,8.09386,8.31297,8.01343,8.1888,379901,0
+METC.US,D,20221125,000000,8.15959,8.34219,8.04996,8.24723,240262,0
+METC.US,D,20221128,000000,8.05727,8.23993,7.87465,7.955,417661,0
+METC.US,D,20221129,000000,8.13767,8.48827,8.04996,8.35679,601703,0
+METC.US,D,20221130,000000,8.52132,8.6303,8.34425,8.44753,449172,0
+METC.US,D,20221201,000000,8.52132,8.59509,8.27786,8.41065,307902,0
+METC.US,D,20221202,000000,8.28525,8.63197,8.28525,8.48443,359547,0
+METC.US,D,20221205,000000,8.4254,8.64674,8.2631,8.27048,488786,0
+METC.US,D,20221206,000000,8.41065,8.60985,8.38852,8.50656,574183,0
+METC.US,D,20221207,000000,8.48443,8.48443,8.04177,8.10816,480077,0
+METC.US,D,20221208,000000,8.21146,8.2926,6.70817,6.79492,2405955,0
+METC.US,D,20221209,000000,6.80231,6.82443,6.38176,6.63998,1303206,0
+METC.US,D,20221212,000000,6.59572,6.69163,6.32274,6.53671,1093389,0
+METC.US,D,20221213,000000,6.72852,6.85394,6.50719,6.67688,1307036,0
+METC.US,D,20221214,000000,6.67688,6.71746,6.44078,6.49245,423023,0
+METC.US,D,20221215,000000,6.45554,6.699,6.34857,6.61048,660446,0
+METC.US,D,20221216,000000,6.56621,6.78753,6.41127,6.48506,833061,0
+METC.US,D,20221219,000000,6.49981,6.55883,6.3375,6.41866,725421,0
+METC.US,D,20221220,000000,6.42604,6.68424,6.42604,6.46293,493927,0
+METC.US,D,20221221,000000,6.54407,6.699,6.45554,6.6326,345619,0
+METC.US,D,20221222,000000,6.6326,6.78017,6.51457,6.75803,470157,0
+METC.US,D,20221223,000000,6.78017,6.96462,6.75803,6.80231,234781,0
+METC.US,D,20221227,000000,6.83919,6.91364,6.7359,6.8687,291672,0
+METC.US,D,20221228,000000,6.84657,6.84657,6.22683,6.33012,612891,0
+METC.US,D,20221229,000000,6.35227,6.52931,6.35227,6.45554,383293,0
+METC.US,D,20221230,000000,6.42604,6.53301,6.38176,6.48506,468530,0
+METC.US,D,20230103,000000,6.48506,6.52931,6.1302,6.21946,747074,0
+METC.US,D,20230104,000000,6.19734,6.39284,5.99075,6.35227,388243,0
+METC.US,D,20230105,000000,6.38176,6.51457,6.31537,6.4703,381138,0
+METC.US,D,20230106,000000,6.52931,6.89083,6.52931,6.78017,476431,0
+METC.US,D,20230109,000000,6.81705,6.94984,6.67319,6.699,504175,0
+METC.US,D,20230110,000000,6.77278,6.82812,6.53671,6.65474,361343,0
+METC.US,D,20230111,000000,6.75803,6.82982,6.51457,6.61785,375918,0
+METC.US,D,20230112,000000,6.74326,6.98674,6.65474,6.83179,485953,0
+METC.US,D,20230113,000000,6.80231,6.95723,6.69163,6.92036,266312,0
+METC.US,D,20230117,000000,6.92772,7.38883,6.92772,7.34088,656852,0
+METC.US,D,20230118,000000,7.41466,7.70239,7.3999,7.42203,831484,0
+METC.US,D,20230119,000000,7.31136,7.63599,7.11955,7.62122,659397,0
+METC.US,D,20230120,000000,7.68762,7.84256,7.54745,7.77615,377656,0
+METC.US,D,20230123,000000,7.86469,7.96061,7.5991,7.70975,349311,0
+METC.US,D,20230124,000000,7.695,7.82042,7.56589,7.79091,319889,0
+METC.US,D,20230125,000000,7.8278,7.87208,7.52532,7.7319,520015,0
+METC.US,D,20230126,000000,7.80567,7.96799,7.21169,7.61387,603009,0
+METC.US,D,20230127,000000,7.67288,7.75401,7.4663,7.50317,343933,0
+METC.US,D,20230130,000000,7.48843,7.71714,7.35563,7.68762,282149,0
+METC.US,D,20230131,000000,7.66549,7.84845,7.62122,7.695,296793,0
+METC.US,D,20230201,000000,7.70239,7.79091,7.50317,7.75401,389429,0
+METC.US,D,20230202,000000,7.74665,7.84256,7.59761,7.72452,550023,0
+METC.US,D,20230203,000000,7.7319,7.92372,7.63599,7.695,475686,0
+METC.US,D,20230206,000000,7.63599,7.72452,7.3999,7.47367,415398,0
+METC.US,D,20230207,000000,7.48843,7.62122,7.31875,7.56958,335388,0
+METC.US,D,20230208,000000,7.56958,7.56958,7.34088,7.38513,405060,0
+METC.US,D,20230209,000000,7.43679,7.45893,7.24866,7.3335,333826,0
+METC.US,D,20230210,000000,7.34825,7.51425,7.14904,7.48843,358181,0
+METC.US,D,20230213,000000,7.50317,7.51056,7.24497,7.25972,397697,0
+METC.US,D,20230214,000000,7.17118,7.67658,7.06051,7.62122,600233,0
+METC.US,D,20230215,000000,7.50317,7.65442,7.44416,7.62861,337922,0
+METC.US,D,20230216,000000,7.51056,8.16719,7.47367,7.99012,871360,0
+METC.US,D,20230217,000000,7.99012,7.99012,7.69131,7.8278,498427,0
+METC.US,D,20230221,000000,7.79462,7.91635,7.32612,7.42942,630787,0
+METC.US,D,20230222,000000,7.37777,7.49581,7.30398,7.36302,629297,0
+METC.US,D,20230223,000000,7.40729,7.54745,7.11217,7.23758,580467,0
+METC.US,D,20230224,000000,7.21545,7.21915,6.90927,7.04577,467704,0
+METC.US,D,20230227,000000,7.14904,7.39251,7.11217,7.37777,333323,0
+METC.US,D,20230228,000000,7.37777,7.59432,7.29564,7.43004,431892,0
+METC.US,D,20230301,000000,7.48233,7.79594,7.44833,7.69886,398855,0
+METC.US,D,20230302,000000,7.65405,7.83701,7.57191,7.8034,423289,0
+METC.US,D,20230303,000000,7.84074,8.19172,7.79594,8.10957,803611,0
+METC.US,D,20230306,000000,8.10957,8.14988,7.55758,7.62417,613045,0
+METC.US,D,20230307,000000,7.57191,7.63912,7.34042,7.40389,527616,0
+METC.US,D,20230308,000000,7.44499,7.59432,7.3927,7.4375,534809,0
+METC.US,D,20230309,000000,7.4375,7.83701,7.08654,7.10893,1113541,0
+METC.US,D,20230310,000000,7.05668,7.54205,7.05668,7.31803,802990,0
+METC.US,D,20230313,000000,7.05668,7.3479,7.01186,7.06412,687401,0
+METC.US,D,20230314,000000,7.21348,7.3479,6.91477,7.05668,571692,0
+METC.US,D,20230315,000000,6.86251,6.86251,6.34727,6.42941,1204333,0
+METC.US,D,20230316,000000,6.33979,6.5937,6.22032,6.46676,573884,0
+METC.US,D,20230317,000000,6.39954,6.51902,6.27259,6.33979,606835,0
+METC.US,D,20230320,000000,6.39954,6.51155,6.25019,6.25766,294294,0
+METC.US,D,20230321,000000,6.33979,6.56383,6.30246,6.50409,1072059,0
+METC.US,D,20230322,000000,6.55636,6.57241,6.30246,6.30246,759584,0
+METC.US,D,20230323,000000,6.33234,6.51902,6.17551,6.22779,474764,0
+METC.US,D,20230324,000000,6.14565,6.41448,6.06351,6.407,381554,0
+METC.US,D,20230327,000000,6.50409,6.57867,6.31747,6.51902,345464,0
+METC.US,D,20230328,000000,6.52648,6.7281,6.48914,6.57876,489763,0
+METC.US,D,20230329,000000,6.66837,6.69823,6.50036,6.53394,379927,0
+METC.US,D,20230330,000000,6.5937,6.6385,6.45554,6.54143,516853,0
+METC.US,D,20230331,000000,6.57129,6.69077,6.53193,6.57876,418737,0
+METC.US,D,20230403,000000,6.71316,6.72062,6.43689,6.67584,466612,0
+METC.US,D,20230404,000000,6.65344,6.75797,6.51902,6.58623,407969,0
+METC.US,D,20230405,000000,6.54143,6.54143,6.30993,6.49661,360445,0
+METC.US,D,20230406,000000,6.53394,6.55263,6.38461,6.42192,287277,0
+METC.US,D,20230410,000000,6.42192,6.52648,6.33234,6.34727,242173,0
+METC.US,D,20230411,000000,6.43689,6.54143,6.39207,6.43689,340745,0
+METC.US,D,20230412,000000,6.48169,6.60862,6.33979,6.45181,322334,0
+METC.US,D,20230413,000000,6.48914,6.70569,6.45181,6.6385,579561,0
+METC.US,D,20230414,000000,6.6385,6.75051,6.3622,6.52648,397067,0
+METC.US,D,20230417,000000,6.57129,6.7281,6.56457,6.65344,527509,0
+METC.US,D,20230418,000000,6.68329,6.74303,6.52648,6.62356,295892,0
+METC.US,D,20230419,000000,6.57876,6.60862,6.44809,6.57876,317770,0
+METC.US,D,20230420,000000,6.49661,6.5937,6.39207,6.45928,469949,0
+METC.US,D,20230421,000000,6.42192,6.43315,6.11579,6.25019,656497,0
+METC.US,D,20230424,000000,6.23525,6.36967,6.1083,6.33979,380505,0
+METC.US,D,20230425,000000,6.22779,6.22779,6.01125,6.07098,499804,0
+METC.US,D,20230426,000000,6.10083,6.23525,6.03633,6.07098,388937,0
+METC.US,D,20230427,000000,6.05604,6.26513,5.92909,6.14565,433878,0
+METC.US,D,20230428,000000,6.1083,6.15685,5.9963,6.07098,343032,0
+METC.US,D,20230501,000000,6.1083,6.12324,5.832,5.86934,498179,0
+METC.US,D,20230502,000000,5.86934,5.9067,5.55198,5.64535,684983,0
+METC.US,D,20230503,000000,5.608,5.80962,5.52586,5.52586,441716,0
+METC.US,D,20230504,000000,6.21284,6.48914,5.81707,6.19044,1963217,0
+METC.US,D,20230505,000000,6.41448,7.42256,6.33606,7.4151,1438291,0
+METC.US,D,20230508,000000,7.54205,7.68393,7.25828,7.53458,797479,0
+METC.US,D,20230509,000000,7.48233,7.7586,7.34042,7.52712,765830,0
+METC.US,D,20230510,000000,7.56447,7.56447,7.04174,7.51964,886288,0
+METC.US,D,20230511,000000,7.38522,7.40764,7.12394,7.25828,310738,0
+METC.US,D,20230512,000000,7.29564,7.35537,7.10147,7.17614,315717,0
+METC.US,D,20230515,000000,7.25083,7.32886,7.10893,7.13882,412774,0
+METC.US,D,20230516,000000,7.09401,7.10147,6.6385,6.64597,685853,0
+METC.US,D,20230517,000000,6.71316,6.80278,6.55636,6.75797,413438,0
+METC.US,D,20230518,000000,6.72062,6.86997,6.51155,6.86997,325945,0
+METC.US,D,20230519,000000,6.95213,6.98199,6.65344,6.72062,393104,0
+METC.US,D,20230522,000000,6.72062,6.86997,6.60115,6.75051,323960,0
+METC.US,D,20230523,000000,6.75051,6.86251,6.65344,6.70569,238564,0
+METC.US,D,20230524,000000,6.67584,6.69077,6.51902,6.68329,223823,0
+METC.US,D,20230525,000000,6.55636,6.61609,6.29715,6.39954,326362,0
+METC.US,D,20230526,000000,6.41448,6.43689,6.15312,6.16059,573265,0
+METC.US,D,20230530,000000,6.14565,6.14565,5.54082,5.76481,692756,0
+METC.US,D,20230531,000000,5.74964,5.74964,5.53726,5.62069,743797,0
+METC.US,D,20230601,000000,5.58277,5.76481,5.5088,5.72689,555632,0
+METC.US,D,20230602,000000,5.81033,5.95822,5.73067,5.91652,718495,0
+METC.US,D,20230605,000000,5.91652,5.99995,5.76481,5.78756,486423,0
+METC.US,D,20230606,000000,5.73447,6.01892,5.68896,6.00753,502159,0
+METC.US,D,20230607,000000,6.06822,6.46266,6.06822,6.44749,632216,0
+METC.US,D,20230608,000000,6.43232,6.50058,6.182,6.29578,460406,0
+METC.US,D,20230609,000000,6.37164,6.4164,6.16683,6.1896,438123,0
+METC.US,D,20230612,000000,6.14406,6.25026,5.92409,5.96961,412056,0
+METC.US,D,20230613,000000,6.04546,6.34979,6.04546,6.25026,399129,0
+METC.US,D,20230614,000000,6.30335,6.61816,6.30335,6.59919,730375,0
+METC.US,D,20230615,000000,6.5461,6.76607,6.43989,6.70539,410244,0
+METC.US,D,20230616,000000,6.71297,6.87983,6.68264,6.83432,570886,0
+METC.US,D,20230620,000000,6.7964,7.37137,6.69021,7.22119,719492,0
+METC.US,D,20230621,000000,7.18325,7.30463,7.05605,7.25153,404318,0
+METC.US,D,20230622,000000,7.19588,7.49261,7.01969,7.49261,489516,0
+METC.US,D,20230623,000000,7.44626,8.41066,7.44626,7.94699,1329816,0
+METC.US,D,20230626,000000,7.90065,8.10465,7.4648,7.54826,534118,0
+METC.US,D,20230627,000000,7.57608,7.85428,7.31644,7.63172,573339,0
+METC.US,D,20230628,000000,7.65028,7.65028,7.35354,7.51117,391012,0
+METC.US,D,20230629,000000,7.51117,7.84499,7.4648,7.81718,320041,0
+METC.US,D,20230630,000000,7.89136,7.96555,7.69663,7.82645,344667,0
+METC.US,D,20230703,000000,7.8821,8.05828,7.82756,7.91918,221372,0
+METC.US,D,20230705,000000,8.02119,8.48483,7.87282,8.06755,672163,0
+METC.US,D,20230706,000000,8.01192,8.05828,7.76154,7.96555,376194,0
+METC.US,D,20230707,000000,7.97482,8.4663,7.87282,8.32256,511943,0
+METC.US,D,20230710,000000,8.26229,8.59611,8.23447,8.41992,263563,0
+METC.US,D,20230711,000000,8.41992,8.48483,8.16956,8.34574,488332,0
+METC.US,D,20230712,000000,8.42921,8.49411,8.03974,8.06755,389452,0
+METC.US,D,20230713,000000,8.15101,8.3272,8.06755,8.14174,406627,0
+METC.US,D,20230714,000000,8.10465,8.18763,7.66882,7.83575,439354,0
+METC.US,D,20230717,000000,7.743,7.96555,7.743,7.86354,486849,0
+METC.US,D,20230718,000000,7.87282,8.58685,7.85428,8.40139,614797,0
+METC.US,D,20230719,000000,8.39211,8.52193,8.14637,8.18811,413929,0
+METC.US,D,20230720,000000,8.20665,8.20665,7.8821,8.07682,421141,0
+METC.US,D,20230721,000000,8.0722,8.22521,7.97482,8.13248,356440,0
+METC.US,D,20230724,000000,8.15101,8.66104,8.09536,8.56366,233371,0
+METC.US,D,20230725,000000,8.57757,8.73522,8.49875,8.59611,296562,0
+METC.US,D,20230726,000000,8.53121,8.5683,8.24837,8.36429,306533,0
+METC.US,D,20230727,000000,8.31793,8.36429,8.19738,8.28083,209912,0
+METC.US,D,20230728,000000,8.29938,8.39211,8.20665,8.3272,180935,0
+METC.US,D,20230731,000000,8.35502,8.73522,8.35502,8.53121,492853,0
+METC.US,D,20230801,000000,8.49411,8.6703,8.44775,8.54047,223547,0
+METC.US,D,20230802,000000,8.49411,8.49411,8.28083,8.3272,218923,0
+METC.US,D,20230803,000000,8.31793,8.31793,8.07682,8.25766,293070,0
+METC.US,D,20230804,000000,8.26229,8.39211,8.22521,8.24374,296954,0
+METC.US,D,20230807,000000,8.35502,8.7074,8.29473,8.57757,403158,0
+METC.US,D,20230808,000000,8.43847,8.74448,8.24374,8.60538,415339,0
+METC.US,D,20230809,000000,7.69663,7.90065,7.4648,7.56218,1006062,0
+METC.US,D,20230810,000000,7.58536,7.70478,7.41845,7.49261,664262,0
+METC.US,D,20230811,000000,7.52971,7.678,7.33499,7.58536,416762,0
+METC.US,D,20230814,000000,7.62246,7.73373,7.44161,7.67808,373474,0
+METC.US,D,20230815,000000,7.64099,7.66418,7.40916,7.47408,371217,0
+METC.US,D,20230816,000000,7.43698,7.67808,7.43698,7.52971,274275,0
+METC.US,D,20230817,000000,7.56681,7.67808,7.49261,7.50189,239764,0
+METC.US,D,20230818,000000,7.41845,7.51581,7.29325,7.4648,236663,0
+METC.US,D,20230821,000000,7.49261,7.52971,7.26312,7.34426,201295,0
+METC.US,D,20230822,000000,7.38134,7.43698,7.28861,7.42771,221891,0
+METC.US,D,20230823,000000,7.42771,7.47408,7.33499,7.45553,224642,0
+METC.US,D,20230824,000000,7.38134,7.47408,7.29789,7.31644,266054,0
+METC.US,D,20230825,000000,7.38134,7.39935,7.09389,7.18662,359581,0
+METC.US,D,20230828,000000,7.23299,7.34426,7.14953,7.25153,285051,0
+METC.US,D,20230829,000000,7.27007,7.47408,7.20609,7.39062,174709,0
+METC.US,D,20230830,000000,7.3999,7.51117,7.30717,7.41845,242765,0
+METC.US,D,20230831,000000,7.45952,7.59137,7.3465,7.38417,338749,0
+METC.US,D,20230901,000000,7.39358,7.71382,7.39358,7.61021,320335,0
+METC.US,D,20230905,000000,7.58195,7.71382,7.49718,7.59137,327636,0
+METC.US,D,20230906,000000,7.56312,7.73265,7.40299,7.48777,329317,0
+METC.US,D,20230907,000000,7.49718,7.62905,7.33236,7.37474,506990,0
+METC.US,D,20230908,000000,7.37474,7.48777,7.30883,7.44067,265046,0
+METC.US,D,20230911,000000,7.48777,7.60079,7.37474,7.41243,280192,0
+METC.US,D,20230912,000000,7.44067,7.61021,7.41714,7.53486,432328,0
+METC.US,D,20230913,000000,7.54429,7.90219,7.44067,7.81742,549561,0
+METC.US,D,20230914,000000,7.91161,8.2601,7.88806,8.19416,466868,0
+METC.US,D,20230915,000000,8.26952,8.68393,8.26952,8.47673,866387,0
+METC.US,D,20230918,000000,8.5144,8.72161,8.33544,8.35429,352178,0
+METC.US,D,20230919,000000,8.35429,8.63683,8.35429,8.52382,367794,0
+METC.US,D,20230920,000000,8.55207,8.74043,8.39195,8.4673,283739,0
+METC.US,D,20230921,000000,8.35429,8.48612,8.21301,8.39195,277893,0
+METC.US,D,20230922,000000,8.44847,8.52382,8.33544,8.43904,167141,0
+METC.US,D,20230925,000000,8.40138,8.93823,8.3637,8.85347,374239,0
+METC.US,D,20230926,000000,8.84404,8.98532,8.70277,8.79696,361443,0
+METC.US,D,20230927,000000,9.13603,10.2757,9.06539,10.0214,1102057,0
+METC.US,D,20230928,000000,10.0778,10.53,10.0778,10.2473,611617,0
+METC.US,D,20230929,000000,10.2569,10.5394,10.1722,10.3511,465590,0
+METC.US,D,20231002,000000,10.2757,10.2757,9.29142,9.55981,707971,0
+METC.US,D,20231003,000000,9.48452,9.54103,9.09835,9.29615,411089,0
+METC.US,D,20231004,000000,9.47509,9.47509,9.01358,9.20194,493262,0
+METC.US,D,20231005,000000,9.19254,9.55042,9.19254,9.31027,397673,0
+METC.US,D,20231006,000000,9.31498,9.44683,9.21137,9.34323,219165,0
+METC.US,D,20231009,000000,9.35265,9.654,9.35265,9.60694,228158,0
+METC.US,D,20231010,000000,9.654,9.7764,9.5881,9.67284,251319,0
+METC.US,D,20231011,000000,9.64463,9.70114,9.47509,9.57873,263784,0
+METC.US,D,20231012,000000,9.49396,9.56935,9.15486,9.32439,272594,0
+METC.US,D,20231013,000000,9.33382,9.52214,9.25847,9.34323,260045,0
+METC.US,D,20231016,000000,9.39975,9.48452,9.10116,9.18311,413421,0
+METC.US,D,20231017,000000,9.61641,11.8392,9.61641,11.8296,2029316,0
+METC.US,D,20231018,000000,11.8863,12.0464,11.6415,11.6979,715836,0
+METC.US,D,20231019,000000,11.7167,11.792,11.4624,11.6224,448011,0
+METC.US,D,20231020,000000,11.6414,11.792,11.0856,11.1515,431851,0
+METC.US,D,20231023,000000,11.0856,11.3108,10.996,11.1421,361483,0
+METC.US,D,20231024,000000,11.227,11.5096,11.1609,11.1704,373020,0
+METC.US,D,20231025,000000,11.1044,11.246,10.9538,11.1986,322872,0
+METC.US,D,20231026,000000,11.1421,11.4436,10.9067,11.2553,285368,0
+METC.US,D,20231027,000000,11.2834,11.3271,11.0951,11.2553,205571,0
+METC.US,D,20231030,000000,11.3399,11.5754,11.0763,11.274,230640,0
+METC.US,D,20231031,000000,11.246,11.3483,10.9161,11.0951,297317,0
+METC.US,D,20231101,000000,11.2177,11.5378,11.0575,11.5283,323031,0
+METC.US,D,20231102,000000,11.6036,12.1011,11.4813,11.5189,516006,0
+METC.US,D,20231103,000000,11.6509,11.745,11.3023,11.4249,275184,0
+METC.US,D,20231106,000000,11.6696,11.6696,11.0856,11.227,236056,0
+METC.US,D,20231107,000000,11.1799,11.1986,10.5959,10.756,349474,0
+METC.US,D,20231108,000000,11.792,11.792,10.7842,11.0198,578609,0
+METC.US,D,20231109,000000,12.555,15.5595,11.4436,15.0603,5021352,0
+METC.US,D,20231110,000000,15.5689,16.6803,14.7877,16.4542,3374722,0
+METC.US,D,20231113,000000,16.9535,18.6018,16.8121,17.236,5763093,0
+METC.US,D,20231114,000000,17.6975,18.7808,17.01,17.0853,3859777,0
+METC.US,D,20231115,000000,17.2172,17.3489,16.1152,16.9535,2611992,0
+METC.US,D,20231116,000000,16.9204,17.9424,14.9755,15.6631,3529103,0
+METC.US,D,20231117,000000,15.5595,16.2094,14.9755,16.0964,1755879,0
+METC.US,D,20231120,000000,16.0964,16.3412,15.3241,15.4748,1565156,0
+METC.US,D,20231121,000000,15.1263,15.7477,15.0226,15.7101,1313289,0
+METC.US,D,20231122,000000,15.6914,16.5392,15.3624,16.492,1486652,0
+METC.US,D,20231124,000000,16.5392,17.1418,16.0728,16.1152,1011120,0
+METC.US,D,20231127,000000,16.2942,16.572,15.9457,16.3977,970740,0
+METC.US,D,20231128,000000,16.4353,16.5127,15.7477,15.955,994340,0
+METC.US,D,20231129,000000,15.9833,16.0211,15.3546,15.5783,1003769,0
+METC.US,D,20231130,000000,15.6766,16.0278,15.43,15.8474,819384,0
+METC.US,D,20231201,000000,15.838,17.1759,15.8268,16.5971,2064762,0
+METC.US,D,20231204,000000,16.6161,16.6161,15.9043,16.1321,1120814,0
+METC.US,D,20231205,000000,16.0563,17.7378,16.0563,16.7109,2402736,0
+METC.US,D,20231206,000000,17.0052,17.6486,16.4452,16.5971,2576763,0
+METC.US,D,20231207,000000,17.0621,17.0621,16.0752,16.2271,1709977,0
+METC.US,D,20231208,000000,16.2271,16.9482,15.838,15.9234,1667458,0
+METC.US,D,20231211,000000,15.8285,16.0134,14.307,15.3539,4057044,0
+METC.US,D,20231212,000000,15.3824,15.3824,14.7372,14.7515,1223356,0
+METC.US,D,20231213,000000,14.8227,15.0361,14.5854,14.8132,1280410,0
+METC.US,D,20231214,000000,14.7277,14.8985,14.0872,14.1678,2144202,0
+METC.US,D,20231215,000000,14.3102,14.6138,14.0823,14.3387,2201834,0
+METC.US,D,20231218,000000,14.3955,15.2971,14.3955,14.6992,1125926,0
+METC.US,D,20231219,000000,14.7561,15.641,14.7561,15.3066,868962,0
+METC.US,D,20231220,000000,15.2686,15.9138,15.2686,15.4204,947502,0
+METC.US,D,20231221,000000,15.5628,16.1226,15.373,15.8569,1120219,0
+METC.US,D,20231222,000000,15.9993,17.0858,15.7432,16.8723,1436337,0
+METC.US,D,20231226,000000,17.1286,17.307,16.5686,16.7584,731053,0
+METC.US,D,20231227,000000,16.8059,17.508,16.73,16.9292,1217675,0
+METC.US,D,20231228,000000,16.7775,16.9103,16.1795,16.3409,1127574,0
+METC.US,D,20231229,000000,16.4168,16.5498,15.9423,16.303,1209271,0
+METC.US,D,20240102,000000,16.284,16.8535,16.1511,16.73,757336,0
+METC.US,D,20240103,000000,16.5971,18.068,16.5118,17.7739,1724673,0
+METC.US,D,20240104,000000,17.7739,19.7856,17.5271,19.5959,2595028,0
+METC.US,D,20240105,000000,19.7952,19.7952,18.4856,19.3586,1944523,0
+METC.US,D,20240108,000000,19.444,20.0038,18.5899,19.7667,2008821,0
+METC.US,D,20240109,000000,19.9564,21.3988,19.8235,21.2564,2037024,0
+METC.US,D,20240110,000000,21.5411,21.5411,19.9443,20.336,2090684,0
+METC.US,D,20240111,000000,20.4403,20.687,19.4535,19.7191,818686,0
+METC.US,D,20240112,000000,19.8141,20.725,19.6699,19.7191,884792,0
+METC.US,D,20240116,000000,19.3586,19.4535,16.7585,17.2043,2516862,0
+METC.US,D,20240117,000000,16.8912,17.7074,16.7775,17.6125,1142150,0
+METC.US,D,20240118,000000,17.7264,19.0455,17.584,18.9647,1126388,0
+METC.US,D,20240119,000000,19.0455,19.1971,18.6563,18.8935,844966,0
+METC.US,D,20240122,000000,18.5141,18.571,17.8686,18.106,808056,0
+METC.US,D,20240123,000000,18.2863,18.6468,17.9257,18.2199,926212,0
+METC.US,D,20240124,000000,18.4001,19.0739,17.8878,17.9635,955178,0
+METC.US,D,20240125,000000,17.9826,18.0172,17.0241,17.2235,1152971,0
+METC.US,D,20240126,000000,17.3658,17.8307,17.0621,17.7264,600036,0
+METC.US,D,20240129,000000,17.9162,18.0301,17.4798,17.8212,805309,0
+METC.US,D,20240130,000000,17.9352,18.1534,17.2614,18.1343,672066,0
+METC.US,D,20240131,000000,18.1914,18.7657,17.8217,17.9162,875746,0
+METC.US,D,20240201,000000,18.0111,18.6611,17.6504,17.9826,748556,0
+METC.US,D,20240202,000000,17.8307,18.2464,17.0052,17.1475,1118065,0
+METC.US,D,20240205,000000,16.8912,16.8912,15.7716,16.1985,1350687,0
+METC.US,D,20240206,000000,16.2746,16.3206,15.4774,15.7336,1052870,0
+METC.US,D,20240207,000000,15.7242,15.8238,15.3254,15.5058,1021733,0
+METC.US,D,20240208,000000,15.4394,16.0752,14.965,15.7621,766096,0
+METC.US,D,20240209,000000,15.8474,15.8474,14.9175,15.3539,852503,0
+METC.US,D,20240212,000000,15.4774,16.1416,15.4679,16.0467,578528,0
+METC.US,D,20240213,000000,17.2235,18.0158,16.0847,17.1949,1648268,0
+METC.US,D,20240214,000000,17.4417,17.5935,17.0004,17.4607,850613,0
+METC.US,D,20240215,000000,17.3089,17.4417,16.7584,17.3847,848301,0
+METC.US,D,20240216,000000,17.5555,17.6125,16.7015,17.0812,579292,0
+METC.US,D,20240220,000000,16.9387,16.9544,16.3315,16.5781,600283,0
+METC.US,D,20240221,000000,16.5308,17.0954,16.2673,17.0716,562664,0
+METC.US,D,20240222,000000,17.0812,17.4986,16.5166,17.4132,883002,0
+METC.US,D,20240223,000000,17.3183,17.4214,17.0716,17.1949,597474,0
+METC.US,D,20240226,000000,17.3373,18.4135,17.1096,18.3812,1292851,0
+METC.US,D,20240227,000000,18.5046,18.8082,18.1011,18.4096,730115,0
+METC.US,D,20240228,000000,18.5046,18.5046,15.8664,16.3978,1394207,0
+METC.US,D,20240229,000000,16.681,17.2357,16.547,16.8149,747722,0
+METC.US,D,20240301,000000,16.9105,17.494,16.834,17.207,839308,0
+METC.US,D,20240304,000000,17.3218,17.9244,17.207,17.7139,828955,0
+METC.US,D,20240305,000000,17.6566,18.594,17.2787,17.7522,769968,0
+METC.US,D,20240306,000000,17.9627,18.4744,17.8957,18.3644,819425,0
+METC.US,D,20240307,000000,18.3644,18.7087,18.1301,18.24,1001740,0
+METC.US,D,20240308,000000,17.5991,19.799,17.3696,19.7799,1475499,0
+METC.US,D,20240311,000000,19.6555,19.799,18.2305,18.6227,1306425,0
+METC.US,D,20240312,000000,18.2305,18.3595,16.4515,16.7097,1612069,0
+METC.US,D,20240313,000000,16.7097,16.8818,15.9539,16.3557,1212282,0
+METC.US,D,20240314,000000,16.1549,16.3845,15.4567,16.021,1102597,0
+METC.US,D,20240315,000000,15.9635,16.3845,15.7914,16.0975,2702188,0
+METC.US,D,20240318,000000,16.0114,16.0784,15.4091,15.7819,1408795,0
+METC.US,D,20240319,000000,15.6862,15.8536,15.514,15.6384,850181,0
+METC.US,D,20240320,000000,15.6766,16.15,15.5236,16.1167,643235,0
+METC.US,D,20240321,000000,16.2314,16.3931,15.8679,15.9252,673503,0
+METC.US,D,20240322,000000,16.2027,16.3462,15.8781,15.9826,691820,0
+METC.US,D,20240325,000000,16.1071,16.4419,15.9826,16.0975,716029,0
+METC.US,D,20240326,000000,16.0784,16.1835,15.1984,15.6958,1618332,0
+METC.US,D,20240327,000000,15.8393,16.2027,15.4471,15.8297,767325,0
+METC.US,D,20240328,000000,15.9539,16.2505,15.581,16.1071,840785,0
+METC.US,D,20240401,000000,16.1262,16.4801,15.8201,15.8775,459788,0
+METC.US,D,20240402,000000,16.0402,16.2409,15.5427,15.6575,500349,0
+METC.US,D,20240403,000000,15.6862,15.9302,15.6287,15.801,471323,0
+METC.US,D,20240404,000000,15.8584,15.9348,15.275,15.3515,549691,0
+METC.US,D,20240405,000000,15.2462,15.4422,15.1123,15.1889,494735,0
+METC.US,D,20240408,000000,15.2366,15.6567,14.7967,15.1602,737863,0
+METC.US,D,20240409,000000,15.2557,15.581,14.9307,15.1506,539819,0
+METC.US,D,20240410,000000,14.8923,15.3896,14.8253,15.1219,539582,0
+METC.US,D,20240411,000000,15.141,15.428,15.0645,15.2175,449397,0
+METC.US,D,20240412,000000,15.2845,15.4567,14.8253,15.0262,492097,0
+METC.US,D,20240415,000000,14.8349,15.3896,14.8349,14.9593,504282,0
+METC.US,D,20240416,000000,14.7297,15.5093,14.4619,15.471,573796,0
+METC.US,D,20240417,000000,15.514,16.1787,15.428,15.6287,596722,0
+METC.US,D,20240418,000000,15.715,15.8106,14.7967,14.9688,609048,0
+METC.US,D,20240419,000000,14.8923,15.1889,14.8636,14.9066,406062,0
+METC.US,D,20240422,000000,14.8158,15.141,14.6054,14.9401,388180,0
+METC.US,D,20240423,000000,14.6819,14.6819,13.9168,14.0506,825553,0
+METC.US,D,20240424,000000,14.108,14.7201,14.0984,14.7201,512762,0
+METC.US,D,20240425,000000,14.5193,15.2557,14.3663,15.2175,482321,0
+METC.US,D,20240426,000000,15.0645,15.5072,15.055,15.2845,431728,0
+METC.US,D,20240429,000000,15.275,15.8393,15.227,15.8393,351424,0
+METC.US,D,20240430,000000,15.6575,15.8871,14.9593,14.9975,716719,0
+METC.US,D,20240501,000000,15.1028,15.1889,14.5767,14.9593,450407,0
+METC.US,D,20240502,000000,15.1123,15.5427,14.9593,15.0071,633532,0
+METC.US,D,20240503,000000,15.0932,15.6575,14.988,15.5905,442251,0
+METC.US,D,20240506,000000,15.5905,15.801,14.9258,15.0262,577879,0
+METC.US,D,20240507,000000,15.0262,15.581,14.988,15.0454,605899,0
+METC.US,D,20240508,000000,15.0167,15.275,14.7544,15.2654,648257,0
+METC.US,D,20240509,000000,14.0219,14.3471,12.3768,12.7212,2394885,0
+METC.US,D,20240510,000000,12.7308,12.7575,12.2045,12.3864,1056667,0
+METC.US,D,20240513,000000,12.1759,12.5537,12.1281,12.3768,769522,0
+METC.US,D,20240514,000000,12.3768,12.7021,12.3194,12.5968,605798,0
+METC.US,D,20240515,000000,12.6733,12.6733,12.2045,12.4342,754313,0
+METC.US,D,20240516,000000,12.4628,12.7021,12.3577,12.4724,583056,0
+METC.US,D,20240517,000000,12.5586,12.8165,12.3768,12.7212,459543,0
+METC.US,D,20240520,000000,12.8359,13.6585,12.7699,13.6298,712339,0
+METC.US,D,20240521,000000,13.5628,13.9597,13.5151,13.7636,532205,0
+METC.US,D,20240522,000000,13.668,14.1033,13.4529,14.041,633254,0
+METC.US,D,20240523,000000,14.0219,14.1463,13.3237,13.4289,407993,0
+METC.US,D,20240524,000000,13.5247,13.6549,13.3715,13.5151,270727,0
+METC.US,D,20240528,000000,13.7158,13.8498,13.5724,13.6489,528109,0
+METC.US,D,20240529,000000,13.5247,13.582,13.161,13.1803,351515,0
+METC.US,D,20240530,000000,13.1994,13.4002,13.1421,13.3524,273530,0
+METC.US,D,20240531,000000,13.7445,13.9088,13.4355,13.6673,444438,0
+METC.US,D,20240603,000000,13.6866,14.4883,13.6866,14.2951,553187,0
+METC.US,D,20240604,000000,14.0922,14.2081,12.711,12.8076,656495,0
+METC.US,D,20240605,000000,12.7883,13.2036,12.6821,13.1843,405827,0
+METC.US,D,20240606,000000,13.1553,13.4355,13.0008,13.1553,387811,0
+METC.US,D,20240607,000000,12.9042,12.9042,12.5275,12.6531,336494,0
+METC.US,D,20240610,000000,12.7014,12.7593,12.2184,12.6337,398713,0
+METC.US,D,20240611,000000,12.4793,12.4793,12.1798,12.2667,485028,0
+METC.US,D,20240612,000000,12.6048,12.6048,12.0639,12.0832,360302,0
+METC.US,D,20240613,000000,11.9867,12.2957,11.9576,12.1508,344292,0
+METC.US,D,20240614,000000,12.0446,12.2378,11.7837,11.8127,546963,0
+METC.US,D,20240617,000000,11.861,11.9093,11.5423,11.7837,657654,0
+METC.US,D,20240618,000000,11.5423,11.8996,11.5326,11.8707,440153,0
+METC.US,D,20240620,000000,11.9093,12.1991,11.804,11.9189,496406,0
+METC.US,D,20240621,000000,11.89,11.9383,11.5326,11.9383,2431891,0
+METC.US,D,20240624,000000,11.9383,12.2667,11.7162,11.7258,532190,0
+METC.US,D,20240625,000000,11.8321,11.8321,11.2526,11.2911,683479,0
+METC.US,D,20240626,000000,11.3201,11.6775,11.3201,11.6679,433126,0
+METC.US,D,20240627,000000,11.6872,11.8321,11.4263,11.5423,382920,0
+METC.US,D,20240628,000000,11.7934,12.0639,11.6968,12.0252,1923398,0
+METC.US,D,20240701,000000,12.7014,13.7735,12.5565,13.5321,1419271,0
+METC.US,D,20240702,000000,13.4452,14.1599,13.2712,13.6673,790901,0
+METC.US,D,20240703,000000,13.6963,14.3241,13.6963,13.9957,431384,0
+METC.US,D,20240705,000000,14.1695,14.1695,13.4162,13.6576,455956,0
+METC.US,D,20240708,000000,13.6673,14.1889,13.6673,14.1405,538554,0
+METC.US,D,20240709,000000,14.1984,14.3434,13.9474,14.2564,411740,0
+METC.US,D,20240710,000000,14.4014,14.4014,13.6093,13.9763,565288,0
+METC.US,D,20240711,000000,14.3144,14.3144,13.7059,14.2371,472796,0
+METC.US,D,20240712,000000,14.2951,14.5704,13.9812,14.2661,440615,0
+METC.US,D,20240715,000000,14.3144,14.9615,14.1502,14.7297,459560,0
+METC.US,D,20240716,000000,14.6718,14.6718,14.0053,14.5848,635212,0
+METC.US,D,20240717,000000,14.6041,14.9133,14.4689,14.7973,455976,0
+METC.US,D,20240718,000000,14.7393,14.7587,14.0825,14.2178,395437,0
+METC.US,D,20240719,000000,14.2371,14.2371,13.7155,13.7831,372513,0
+METC.US,D,20240722,000000,13.7928,13.7928,13.2615,13.2857,398691,0
+METC.US,D,20240723,000000,13.1843,13.1843,12.6241,12.8028,564428,0
+METC.US,D,20240724,000000,12.9236,13.2422,12.9187,13.0298,347531,0
+METC.US,D,20240725,000000,13.3389,13.3389,12.5758,12.6917,500386,0
+METC.US,D,20240726,000000,12.8269,13.194,12.7979,13.1457,427853,0
+METC.US,D,20240729,000000,13.1553,13.2712,12.7207,12.9816,370015,0
+METC.US,D,20240730,000000,12.9236,12.9816,12.6241,12.7496,316739,0
+METC.US,D,20240731,000000,12.9526,13.4065,12.8945,13.136,272857,0
+METC.US,D,20240801,000000,13.0588,13.1553,12.5082,12.6724,623707,0
+METC.US,D,20240802,000000,12.3053,12.3633,11.7065,11.9479,656093,0
+METC.US,D,20240805,000000,11.0787,11.465,10.8179,11.3201,663746,0
+METC.US,D,20240806,000000,11.1946,11.465,11.1849,11.3298,396932,0
+METC.US,D,20240807,000000,11.639,11.6871,11.011,11.1174,612500,0
+METC.US,D,20240808,000000,12.2088,13.2904,12.0929,12.5662,1216872,0
+METC.US,D,20240809,000000,12.6048,12.8848,12.2523,12.8704,441199,0
+METC.US,D,20240812,000000,12.8751,13.0781,12.431,12.7689,491181,0
+METC.US,D,20240813,000000,12.6917,12.74,12.0591,12.4115,750486,0
+METC.US,D,20240814,000000,12.489,12.489,11.1174,11.5713,905566,0
+METC.US,D,20240815,000000,11.5326,11.8224,11.5105,11.6486,398686,0
+METC.US,D,20240816,000000,11.6486,11.9093,11.5134,11.8996,511518,0
+METC.US,D,20240819,000000,11.9576,12.1122,11.3781,11.6872,633768,0
+METC.US,D,20240820,000000,11.7258,11.7258,11.2236,11.2526,329192,0
+METC.US,D,20240821,000000,11.4941,12.1122,11.4747,11.7065,655812,0
+METC.US,D,20240822,000000,11.5423,11.6823,11.0401,11.3008,476831,0
+METC.US,D,20240823,000000,11.4167,11.5906,11.2139,11.3974,583079,0
+METC.US,D,20240826,000000,11.4843,11.6195,11.3105,11.3394,301519,0
+METC.US,D,20240827,000000,11.4167,11.8996,11.3878,11.6582,418877,0
+METC.US,D,20240828,000000,11.4843,11.8514,11.3974,11.7741,374732,0
+METC.US,D,20240829,000000,11.8417,12.344,11.8417,12.1605,348686,0
+METC.US,D,20240830,000000,12.2932,12.4036,11.8343,11.9027,424933,0
+METC.US,D,20240903,000000,11.7367,11.8148,10.6089,10.6626,807550,0
+METC.US,D,20240904,000000,10.565,10.7993,10.4381,10.5943,567917,0
+METC.US,D,20240905,000000,10.5259,10.604,9.92051,10.0279,611597,0
+METC.US,D,20240906,000000,9.90099,9.98886,9.06126,9.17843,1020572,0
+METC.US,D,20240909,000000,9.21749,9.48601,9.15012,9.19796,517640,0
+METC.US,D,20240910,000000,9.16867,9.24103,8.81715,9.03197,636076,0
+METC.US,D,20240911,000000,9.13938,9.44207,8.91479,9.43231,447976,0
+METC.US,D,20240912,000000,9.52019,10.1646,9.52019,9.83264,598455,0
+METC.US,D,20240913,000000,10.0084,10.3697,9.98886,10.1548,529427,0
+METC.US,D,20240916,000000,10.1744,10.272,9.52995,9.69594,541877,0
+METC.US,D,20240917,000000,9.86193,9.98876,9.64712,9.68617,554648,0
+METC.US,D,20240918,000000,9.67641,10.0377,9.57877,9.64712,399919,0
+METC.US,D,20240919,000000,10.0474,10.0474,9.69594,9.97909,383897,0
+METC.US,D,20240920,000000,9.94004,10.2329,9.76917,9.90099,1463699,0
+METC.US,D,20240923,000000,9.89122,9.99862,9.75453,9.90099,396866,0
+METC.US,D,20240924,000000,10.1939,11.3265,10.1939,10.7407,1056249,0
+METC.US,D,20240925,000000,10.6431,10.7603,10.4283,10.5162,592426,0
+METC.US,D,20240926,000000,10.9653,11.2289,10.8481,11.0629,523389,0
+METC.US,D,20240927,000000,11.1313,11.6879,11.0727,11.2387,634738,0
+METC.US,D,20240930,000000,11.6,11.7367,11.2289,11.4243,681736,0
+METC.US,D,20241001,000000,11.4731,11.7757,11.1215,11.6879,698531,0
+METC.US,D,20241002,000000,11.7562,11.805,11.4633,11.5512,432757,0
+METC.US,D,20241003,000000,11.3852,11.5219,11.1996,11.2582,461569,0
+METC.US,D,20241004,000000,11.434,11.7269,11.351,11.5024,367368,0
+METC.US,D,20241007,000000,11.5121,11.7074,11.0824,11.3265,392132,0
+METC.US,D,20241008,000000,11.0532,11.0922,10.6529,10.9214,378669,0
+METC.US,D,20241009,000000,10.7895,10.8969,10.4869,10.6821,489571,0
+METC.US,D,20241010,000000,10.6919,10.9555,10.6431,10.9458,250548,0
+METC.US,D,20241011,000000,10.975,11.1069,10.9067,10.9555,198863,0
+METC.US,D,20241014,000000,10.8188,10.9946,10.6626,10.8286,328489,0
+METC.US,D,20241015,000000,10.6529,10.8579,10.6138,10.6138,320298,0
+METC.US,D,20241016,000000,10.7895,11.1313,10.7212,10.731,303451,0
+METC.US,D,20241017,000000,10.7603,10.8481,10.4917,10.5455,341206,0
+METC.US,D,20241018,000000,10.6821,10.7944,10.3208,10.3893,373209,0
+METC.US,D,20241021,000000,10.4771,10.4771,10.0572,10.311,392256,0
+METC.US,D,20241022,000000,10.3403,10.36,9.99862,10.1158,272963,0
+METC.US,D,20241023,000000,10.0162,10.0474,9.60806,9.71547,468174,0
+METC.US,D,20241024,000000,9.76429,10.1548,9.58853,10.106,996762,0
+METC.US,D,20241025,000000,10.1939,10.3403,9.91075,9.96933,271120,0
+METC.US,D,20241028,000000,10.0279,10.2379,9.98886,10.0572,402800,0
+METC.US,D,20241029,000000,10.067,10.106,9.86203,9.91075,309639,0
+METC.US,D,20241030,000000,9.86193,10.0377,9.71547,9.81312,333179,0
+METC.US,D,20241031,000000,9.79358,10.067,9.63736,9.91075,524286,0
+METC.US,D,20241101,000000,9.93028,10.1158,9.77405,9.86193,501541,0
+METC.US,D,20241104,000000,9.85217,10.106,9.7057,9.92051,478146,0
+METC.US,D,20241105,000000,9.76429,10.8872,9.35419,10.8677,810901,0
+METC.US,D,20241106,000000,11.7562,12.176,11.2777,12.1272,1284967,0
+METC.US,D,20241107,000000,12.1272,12.303,11.8538,11.932,590559,0
+METC.US,D,20241108,000000,11.6098,11.932,11.3754,11.5902,614767,0
+METC.US,D,20241111,000000,11.6976,12.3127,11.5805,12.2737,610319,0
+METC.US,D,20241112,000000,12.0101,12.0686,11.5024,11.5512,459050,0
+METC.US,D,20241113,000000,11.6879,12.0393,11.5512,12.0101,614325,0
+METC.US,D,20241114,000000,12.176,12.5179,11.9515,12.1175,577247,0
+METC.US,D,20241115,000000,12.3127,12.4495,11.805,11.8636,512909,0
+METC.US,D,20241118,000000,11.9808,12.2541,11.7953,12.2249,421468,0
+METC.US,D,20241119,000000,12.0296,12.2884,11.8588,12.2053,739882,0
+METC.US,D,20241120,000000,12.2444,12.5569,12.0688,12.137,394313,0
+METC.US,D,20241121,000000,12.1272,13.3674,12.0491,12.8352,623764,0
+METC.US,D,20241122,000000,12.8498,12.8889,11.6781,12.2639,591815,0
+METC.US,D,20241125,000000,12.5081,12.5081,11.932,12.1467,480962,0
+METC.US,D,20241126,000000,12.0589,12.1467,11.766,12.0589,442847,0
+METC.US,D,20241127,000000,12.2639,12.8303,11.9905,12.469,366411,0
+METC.US,D,20241129,000000,12.4593,12.635,12.3225,12.4495,478689,0
+METC.US,D,20241202,000000,12.5148,12.5148,11.785,12.0118,361442,0
+METC.US,D,20241203,000000,12.3373,13.1558,12.2288,12.4852,598412,0
+METC.US,D,20241204,000000,12.8895,14.4773,12.7959,13.7475,1467232,0
+METC.US,D,20241205,000000,13.5602,13.6588,12.4852,12.6529,679500,0
+METC.US,D,20241206,000000,12.6331,12.6874,11.6272,11.7357,683810,0
+METC.US,D,20241209,000000,11.9625,12.7613,11.9625,12.3471,488006,0
+METC.US,D,20241210,000000,12.2682,12.6396,12.1302,12.574,373672,0
+METC.US,D,20241211,000000,12.574,12.574,11.5878,11.6765,1135235,0
+METC.US,D,20241212,000000,11.6174,12.0611,11.4103,11.785,463773,0
+METC.US,D,20241213,000000,11.7653,11.9083,11.5187,11.854,473323,0
+METC.US,D,20241216,000000,11.7949,11.8639,11.1341,11.3807,570168,0
+METC.US,D,20241217,000000,11.3116,11.3807,10.9566,11.1538,413498,0
+METC.US,D,20241218,000000,11.1834,11.499,10.6213,10.7396,501809,0
+METC.US,D,20241219,000000,10.8777,11.025,10.1775,10.286,569894,0
+METC.US,D,20241220,000000,10.0592,10.4536,9.91124,10.1085,647407,0
+METC.US,D,20241223,000000,10.1479,10.3156,9.88166,10.0296,572738,0
+METC.US,D,20241224,000000,10.1183,10.1677,9.94083,10.0394,231098,0
+METC.US,D,20241226,000000,10.069,10.2959,9.89152,10.0986,365392,0
+METC.US,D,20241227,000000,9.98028,10.1578,9.77318,9.95069,317436,0
+METC.US,D,20241230,000000,9.95069,10.1282,9.83235,10.0099,424820,0
+METC.US,D,20241231,000000,10.0296,10.2268,9.94083,10.1183,317861,0
+METC.US,D,20250102,000000,10.2465,10.7494,10.1282,10.5621,358328,0
+METC.US,D,20250103,000000,10.572,10.6114,10.1578,10.217,425868,0
+METC.US,D,20250106,000000,10.2465,10.3254,9.54142,9.56607,865046,0
+METC.US,D,20250107,000000,9.57594,9.68047,9.2998,9.38856,531574,0
+METC.US,D,20250108,000000,9.2998,9.32939,8.97436,9.15187,584425,0
+METC.US,D,20250110,000000,9.15187,9.18146,8.74753,8.86588,612390,0
+METC.US,D,20250113,000000,8.77712,9.57594,8.77712,9.53649,594062,0
+METC.US,D,20250114,000000,9.57594,9.63511,9.34418,9.47732,351618,0
+METC.US,D,20250115,000000,9.56607,9.60552,9.25049,9.2998,355620,0
+METC.US,D,20250116,000000,9.27022,9.35671,9.08777,9.11243,349082,0
+METC.US,D,20250117,000000,9.19132,9.54635,9.1716,9.44773,526049,0
+METC.US,D,20250121,000000,9.53649,9.62032,9.36884,9.56607,322818,0
+METC.US,D,20250122,000000,9.57594,9.60552,9.36884,9.57594,466027,0
+METC.US,D,20250123,000000,9.60552,10.217,9.51677,10.0493,782834,0
+METC.US,D,20250124,000000,10.1183,10.2959,9.94083,10,589257,0
+METC.US,D,20250127,000000,10,10.1036,9.53649,9.55621,417189,0
+METC.US,D,20250128,000000,9.60552,9.76331,9.31953,9.33925,420488,0
+METC.US,D,20250129,000000,9.3787,9.80276,9.3146,9.72387,406457,0
+METC.US,D,20250130,000000,9.87179,9.87179,9.2998,9.5069,458855,0
+METC.US,D,20250131,000000,9.54635,9.57594,9.27022,9.33925,266432,0
+METC.US,D,20250203,000000,9.31953,9.44773,9.13708,9.31953,319489,0
+METC.US,D,20250204,000000,9.27022,9.93087,9.20118,9.82249,393661,0
+METC.US,D,20250205,000000,9.84221,10,9.68442,9.82249,421406,0
+METC.US,D,20250206,000000,9.88166,9.96055,9.53649,9.56607,584614,0
+METC.US,D,20250207,000000,9.67456,9.83402,9.44773,9.47732,279138,0
+METC.US,D,20250210,000000,9.66469,10.3649,9.66469,9.94083,665215,0
+METC.US,D,20250211,000000,9.90138,10.1085,9.83235,10.0394,395261,0
+METC.US,D,20250212,000000,9.94083,10.4428,9.83235,10.1381,621008,0
+METC.US,D,20250213,000000,10.0888,10.5227,9.94083,10.4931,362937,0
+METC.US,D,20250214,000000,10.5523,10.6854,9.90138,9.93097,725094,0
+METC.US,D,20250218,000000,10.0592,10.1219,9.54635,9.56607,555926,0
+METC.US,D,20250219,000000,9.46746,9.5069,9.07298,9.5069,651195,0
+METC.US,D,20250220,000000,9.51677,10.0542,9.45759,9.67456,675362,0
+METC.US,D,20250221,000000,9.80276,10.0394,9.47732,9.61538,689735,0
+METC.US,D,20250224,000000,9.62525,9.93097,9.5069,9.67456,447486,0
+METC.US,D,20250225,000000,9.60552,9.74852,9.21105,9.53649,623607,0
+METC.US,D,20250226,000000,9.53649,9.65976,9.15187,9.33925,474896,0
+METC.US,D,20250227,000000,9.39842,9.46746,9.04832,9.32939,532034,0
+METC.US,D,20250228,000000,9.31,9.31,8.81,8.94,618325,0
+METC.US,D,20250303,000000,9.05,9.4,8.71,8.76,632180,0
+METC.US,D,20250304,000000,8.62,8.65,8.34,8.49,483345,0
+METC.US,D,20250305,000000,8.61,9.1484,8.52,9.04,742379,0
+METC.US,D,20250306,000000,8.95,9.1,8.645,8.88,499926,0
+METC.US,D,20250307,000000,8.9,9.0325,8.46,8.47,454872,0
+METC.US,D,20250310,000000,8.39,8.59,8.17,8.4,642118,0
+METC.US,D,20250311,000000,9.15,11.74,9.08,11.62,3011886,0
+METC.US,D,20250312,000000,11.5,11.572,8.8,8.86,2492583,0
+METC.US,D,20250313,000000,8.86,9.71,8.78,9.62,1258757,0
+METC.US,D,20250314,000000,9.7,9.71,9.22,9.56,577038,0
+METC.US,D,20250317,000000,9.62,9.7453,9.09,9.25,548909,0
+METC.US,D,20250318,000000,9.17,9.68,9.15,9.67,657589,0
+METC.US,D,20250319,000000,9.62,9.69,9.251,9.29,585913,0
+METC.US,D,20250320,000000,9.06,9.18,8.83,8.95,999540,0
+METC.US,D,20250321,000000,8.96,9.05,8.59,8.79,2008803,0
+METC.US,D,20250324,000000,8.94,9.27,8.745,8.97,1000189,0
+METC.US,D,20250325,000000,8.89,9.06,8.5,8.51,742956,0
+METC.US,D,20250326,000000,8.55,8.5899,8.09,8.36,827031,0
+METC.US,D,20250327,000000,8.48,8.49,8.21,8.46,807227,0
+METC.US,D,20250328,000000,8.42,8.45,8.13,8.16,379450,0
+METC.US,D,20250331,000000,8.1,8.27,7.87,8.23,568935,0
+METC.US,D,20250401,000000,8.22,8.8,8.14,8.5,610412,0
+METC.US,D,20250402,000000,8.35,8.4673,8.175,8.34,464812,0
+METC.US,D,20250403,000000,8,8.12,7.65,7.66,563010,0
+METC.US,D,20250404,000000,7.35,7.35,6.51,6.84,1140571,0
+METC.US,D,20250407,000000,6.47,7.16,6.3,6.68,800636,0
+METC.US,D,20250408,000000,7.28,8.15,7.05,7.61,1628792,0
+METC.US,D,20250409,000000,7.57,8.3999,7.36,7.91,1358895,0
+METC.US,D,20250410,000000,7.94,8.37,7.53,7.71,1213626,0
+METC.US,D,20250411,000000,7.7,8.8468,7.7,8.7,1201676,0
+METC.US,D,20250414,000000,8.88,8.88,8.25,8.52,952547,0
+METC.US,D,20250415,000000,8.44,8.93,8.39,8.9,692677,0
+METC.US,D,20250416,000000,8.83,9.72,8.75,9.455,1226606,0
+METC.US,D,20250417,000000,9.53,10.11,9.27,9.87,1719495,0
+METC.US,D,20250421,000000,10.3,10.47,9.37,9.48,1160180,0
+METC.US,D,20250422,000000,9.47,9.6771,9.03,9.22,661267,0
+METC.US,D,20250423,000000,9.22,9.58,9.19,9.51,608889,0
+METC.US,D,20250424,000000,9.51,10.51,9.42,10.37,1246485,0
+METC.US,D,20250425,000000,10.12,10.2,9.69,9.96,756591,0
+METC.US,D,20250428,000000,10,10.22,9.76,9.96,625940,0
+METC.US,D,20250429,000000,9.86,10.4,9.6827,10.06,691132,0
+METC.US,D,20250430,000000,9.76,10.29,9.57,10.08,858816,0
+METC.US,D,20250501,000000,10.05,10.42,9.815,9.95,569300,0
+METC.US,D,20250502,000000,10.1,10.26,9.74,10,488354,0
+METC.US,D,20250505,000000,9.94,10.015,9.74,9.81,354522,0
+METC.US,D,20250506,000000,9.835,10.035,9.59,10,595822,0
+METC.US,D,20250507,000000,10,10,9.44,9.73,436083,0
+METC.US,D,20250508,000000,9.7,9.7,9.07,9.13,627207,0
+METC.US,D,20250509,000000,9.12,9.12,8.6,8.99,762397,0
+METC.US,D,20250512,000000,9.58,9.95,8.21,9,1526510,0
+METC.US,D,20250513,000000,9,9.955,9,9.9,1444694,0
+METC.US,D,20250514,000000,10,10.08,9.055,9.11,1091255,0
+METC.US,D,20250515,000000,8.91,9.27,8.7,9.11,585840,0
+METC.US,D,20250516,000000,9.02,9.43,8.825,9.33,659595,0
+METC.US,D,20250519,000000,9.2,9.2902,8.732,9.15,414186,0
+METC.US,D,20250520,000000,9.17,9.285,9.01,9.26,343776,0
+METC.US,D,20250521,000000,9.23,9.45,9.02,9.09,558075,0
+METC.US,D,20250522,000000,9.06,9.06,8.765,8.84,531685,0
+METC.US,D,20250523,000000,8.8,9.135,8.76,9.07,486945,0
+METC.US,D,20250527,000000,9.16,9.4499,9.1138,9.4,524586,0
+METC.US,D,20250528,000000,9.36,9.36,8.95,9.16,440486,0
+METC.US,D,20250529,000000,9.24,9.25,9.03,9.11,370469,0
+METC.US,D,20250530,000000,8.97,9.07,8.74,9.04,564963,0
+METC.US,D,20250602,000000,9.39,9.7,8.6957,8.84,732378,0
+METC.US,D,20250603,000000,8.84,9.75,8.505,9.44,679849,0
+METC.US,D,20250604,000000,9.52,10.18,9.45,9.93,1033489,0
+METC.US,D,20250605,000000,9.98,10.0999,9.6,9.71,695647,0
+METC.US,D,20250606,000000,9.77,9.99,9.64,9.65,320840,0
+METC.US,D,20250609,000000,9.73,10.2899,9.66,10.05,638797,0
+METC.US,D,20250610,000000,9.99,10.13,9.69,9.99,395491,0
+METC.US,D,20250611,000000,9.95,10.16,9.7,10.08,417543,0
+METC.US,D,20250612,000000,10.07,10.41,9.91,10.25,691629,0
+METC.US,D,20250613,000000,10.3,11.28,10.175,10.98,1397780,0
+METC.US,D,20250616,000000,11.02,11.685,10.77,11.39,1200443,0
+METC.US,D,20250617,000000,11.38,11.475,10.89,10.91,923865,0
+METC.US,D,20250618,000000,10.89,12.1,10.679,11.39,1332988,0
+METC.US,D,20250620,000000,11.42,11.42,10.79,10.97,1987152,0
+METC.US,D,20250623,000000,10.75,11.65,10.62,11.6,896576,0
+METC.US,D,20250624,000000,11.58,11.68,11.089,11.23,984631,0
+METC.US,D,20250625,000000,11.16,11.34,10.6,11.04,1009779,0
+METC.US,D,20250626,000000,11.12,11.95,11.03,11.5,1646156,0
+METC.US,D,20250627,000000,11.47,12.2352,11.19,12.2,2626218,0
+METC.US,D,20250630,000000,12.39,13.5492,12.172,13.14,2286879,0
+METC.US,D,20250701,000000,14.28,14.2918,9.752,9.98,7222904,0
+METC.US,D,20250702,000000,10.07,12.46,10.0402,12.01,3670950,0
+METC.US,D,20250703,000000,11.835,11.99,11.45,11.94,870080,0
+METC.US,D,20250707,000000,12.1,12.87,11.91,12.69,1710290,0
+METC.US,D,20250708,000000,12.75,13.0899,12.2,13,1029325,0
+METC.US,D,20250709,000000,13.12,13.4,12.51,12.7,1108572,0
+METC.US,D,20250710,000000,14.53,17.3294,14.4,16.63,7731650,0
+METC.US,D,20250711,000000,16.65,16.9,15.51,16.62,5054970,0
+METC.US,D,20250714,000000,18.05,19.94,17.9,19.12,7583057,0
+METC.US,D,20250715,000000,20.01,22.7499,19.36,21.94,8047843,0
+METC.US,D,20250716,000000,24.285,24.75,20.74,21.39,10144613,0
+METC.US,D,20250717,000000,21.45,23.2137,21.3308,22.66,4083483,0
+METC.US,D,20250718,000000,22.67,23.7625,21.93,22.42,3638331,0
+METC.US,D,20250721,000000,22.57,24.3,20.86,20.87,4006454,0
+METC.US,D,20250722,000000,21,21.77,20.16,21.33,4040986,0
+METC.US,D,20250723,000000,20.85,22.71,20.77,22.59,2478118,0
+METC.US,D,20250724,000000,22.72,23.5,22.345,22.83,1686309,0
+METC.US,D,20250725,000000,22.83,22.9,21.69,22.54,1536349,0
+METC.US,D,20250728,000000,22.45,22.51,21.21,21.54,1616122,0
+METC.US,D,20250729,000000,21.62,22.28,20.58,20.77,1674886,0
+METC.US,D,20250730,000000,20.75,21.1945,19.63,19.825,1530787,0
+METC.US,D,20250731,000000,19.39,21.74,18.76,20.35,3723203,0
+METC.US,D,20250801,000000,18.5,19.38,16.53,18.96,3926980,0
+METC.US,D,20250804,000000,18.9268,21.95,18.8,21.8,2347036,0
+METC.US,D,20250805,000000,21.85,23.39,21.4916,23.14,2030292,0
+METC.US,D,20250806,000000,19.1,20.57,19.01,20.52,11940857,0
+METC.US,D,20250807,000000,20.92,21.927075,19.42,21.67,6173804,0
+METC.US,D,20250808,000000,22.35,23.35,21.81,22.55,4777259,0
+METC.US,D,20250811,000000,22.85,24.1,22.2401,23.49,3744504,0
+METC.US,D,20250812,000000,23.41,25.41,23.375,24.82,3672609,0
+METC.US,D,20250813,000000,25.25,25.89,24.33,25.61,3446134,0
+METC.US,D,20250814,000000,25.16,27.31,24.8584,26.95,3905421,0
+METC.US,D,20250815,000000,27,27.18,22.4001,23.59,5603096,0
+METC.US,D,20250818,000000,23.48,23.8399,21.62,22.64,3931293,0
+METC.US,D,20250819,000000,22.49,22.6625,20.63,20.85,2998372,0
+METC.US,D,20250820,000000,20.53,21.25,19.94,20.81,2315018,0
+METC.US,D,20250821,000000,20.66,22.17,20.66,21.86,3327652,0
+METC.US,D,20250822,000000,21.8,23.76,21.67,23.53,2681105,0
+METC.US,D,20250825,000000,23.53,25.62,23.48,24.5,2964495,0
+METC.US,D,20250826,000000,24.72,25.86,24.36,25.54,2282790,0
+METC.US,D,20250827,000000,25.22,25.82,24.5,25.36,1980793,0
+METC.US,D,20250828,000000,25.48,26.06,25.11,25.44,1978666,0
+METC.US,D,20250829,000000,25.5,26.45,24.69,25.93,3049626,0
+METC.US,D,20250902,000000,24.74,25.25,23.2644,24.07,3654928,0
+METC.US,D,20250903,000000,24.81,24.83,23.86,24.17,2028086,0
+METC.US,D,20250904,000000,24.01,25.19,23.8,24.98,2189105,0
+METC.US,D,20250905,000000,25.47,28.3,25.43,28.18,3662326,0
+METC.US,D,20250908,000000,28.35,28.4,25.73,25.93,2777629,0
+METC.US,D,20250909,000000,25.86,26.5,24.8425,25.55,2170277,0
+METC.US,D,20250910,000000,25.81,26.5,25.41,26.11,1904814,0
+METC.US,D,20250911,000000,25.7,26.3329,24.14,24.19,2626642,0
+METC.US,D,20250912,000000,24.11,24.85,23.62,24.25,1661159,0
+METC.US,D,20250915,000000,24.6,26.29,24.56,26.16,2426007,0
+METC.US,D,20250916,000000,27.34,27.41,25.3001,25.74,2609376,0
+METC.US,D,20250917,000000,25.37,27.22,25.35,26.06,3009116,0
+METC.US,D,20250918,000000,26.75,32.18,26.75,30.92,6367085,0
+METC.US,D,20250919,000000,30.96,31.19,29.75,30.42,5827858,0
+METC.US,D,20250922,000000,30.21,30.68,29.02,30.28,2145238,0
+METC.US,D,20250923,000000,30.1,32.085,30.1,31.83,2699077,0
+METC.US,D,20250924,000000,32.03,34.495,31.62,33.33,4326426,0
+METC.US,D,20250925,000000,32.78,35.5499,31.95,32.98,4004576,0
+METC.US,D,20250926,000000,32.68,33.3972,31.36,31.43,2612539,0
+METC.US,D,20250929,000000,32.45,33.24,30.77,32.46,2169709,0
+METC.US,D,20250930,000000,31.92,33.29,31.52,33.19,2264958,0
+METC.US,D,20251001,000000,33.43,35.2,32.975,34.7,2493004,0
+METC.US,D,20251002,000000,35.3,35.67,33.12,35.05,1989935,0
+METC.US,D,20251003,000000,36.11,37.88,35.6,37.75,3509115,0
+METC.US,D,20251006,000000,38.47,39.46,36.55,38.93,3118647,0
+METC.US,D,20251007,000000,39.45,42.61,39.2375,40.7,3117806,0
+METC.US,D,20251008,000000,41.08,42.47,40.37,41.49,1826940,0
+METC.US,D,20251009,000000,43.54,47.64,43.54,46.33,3640954,0
+METC.US,D,20251010,000000,47,49.64,46.42,47.2,4431057,0
+METC.US,D,20251013,000000,49.74,54.1,49.6934,52.42,3448500,0
+METC.US,D,20251014,000000,52,55.05,48.1001,54.55,3583090,0
+METC.US,D,20251015,000000,57.49,57.8,46.0009,47.845,5795073,0
+METC.US,D,20251016,000000,49.62,54.3499,48.83,49.48,4445552,0
+METC.US,D,20251017,000000,44.92,47.63,44.15,45.78,3986714,0
+METC.US,D,20251020,000000,48.1,48.96,46.07,47.67,2167924,0
+METC.US,D,20251021,000000,45.12,45.12,40.25,41.72,4253387,0
+METC.US,D,20251022,000000,38.92,41.74,38.2001,39.82,3825999,0
+METC.US,D,20251023,000000,40.02,40.63,35.5608,36.01,7196725,0
+METC.US,D,20251024,000000,36.95,37.858,34.1,34.87,4469243,0
+METC.US,D,20251027,000000,33.725,34.89,31.52,33.97,5507086,0
+METC.US,D,20251028,000000,29,32.36,27.56,28.22,7104468,0
+METC.US,D,20251029,000000,28.2,29.98,27.24,28.98,4108392,0
+METC.US,D,20251030,000000,28.98,31.05,27.67,29.65,3714369,0
+METC.US,D,20251031,000000,33.615,35.1999,29.83,30.36,4125150,0
+METC.US,D,20251103,000000,29.71,30.17,27.59,27.87,2252743,0
+METC.US,D,20251104,000000,26.5,27.95,26.02,26.59,2160445,0
+METC.US,D,20251105,000000,24.25,24.54,22.35,24.335,10058436,0
+METC.US,D,20251106,000000,24.27,24.583,22.74,23.79,5069025,0
+METC.US,D,20251107,000000,23.31,25.1099,23.15,24.71,3467802,0
+METC.US,D,20251110,000000,25.46,25.53,24.48,24.85,2361853,0
+METC.US,D,20251111,000000,24.67,24.73,22.95,23.92,1992449,0
+METC.US,D,20251112,000000,24.37,25.13,24.02,24.34,2390978,0
+METC.US,D,20251113,000000,24.02,24.52,21.87,21.93,3016820,0
+METC.US,D,20251114,000000,20.83,22.7,20.8252,21.59,2924725,0
+METC.US,D,20251117,000000,21.53,21.745,20.28,20.75,2370331,0
+METC.US,D,20251118,000000,20.41,20.87,19.71,20.02,3752738,0
+METC.US,D,20251119,000000,19.06,19.34,17.315,17.35,5980825,0
+METC.US,D,20251120,000000,18.86,18.86,16.56,16.64,4370153,0
+METC.US,D,20251121,000000,16.41,16.5225,15.43,16.15,4262489,0
+METC.US,D,20251124,000000,16.15,16.59,15.695,16.47,2244916,0
+METC.US,D,20251125,000000,16.47,16.76,15.91,16.1,2079181,0
+METC.US,D,20251126,000000,16.18,16.54,15.605,15.65,1721058,0
+METC.US,D,20251128,000000,15.65,16.42,15.3411,15.69,1594755,0
+METC.US,D,20251201,000000,15.245,15.9497,14.9,14.95,2489992,0
+METC.US,D,20251202,000000,14.99,16.28,14.965,15.89,2617242,0
+METC.US,D,20251203,000000,15.59,17.12,15.59,16.88,3039773,0
+METC.US,D,20251204,000000,16.39,18.4,16.3139,18.2,3245161,0
+METC.US,D,20251205,000000,18.39,19.13,17.545,17.64,3527274,0
+METC.US,D,20251208,000000,17.6,17.76,15.5132,16.11,2961592,0
+METC.US,D,20251209,000000,15.97,16.73,15.71,16.64,3059668,0
+METC.US,D,20251210,000000,16.58,16.58,15.31,16.09,3851838,0
+METC.US,D,20251211,000000,16.06,16.94,15.88,16.29,3032749,0
+METC.US,D,20251212,000000,16.42,16.87,15.28,15.6,2576334,0
+METC.US,D,20251215,000000,15.62,15.74,15.01,15.04,2022611,0
+METC.US,D,20251216,000000,15.01,15.28,14.725,14.86,2630943,0
+METC.US,D,20251217,000000,15.01,15.33,13.92,13.98,2956108,0
+METC.US,D,20251218,000000,14.16,14.7,13.87,14.41,2654988,0
+METC.US,D,20251219,000000,14.4,15.12,14.28,14.57,3701365,0
+METC.US,D,20251222,000000,14.91,15.6,14.86,15.56,3473436,0
+METC.US,D,20251223,000000,15.77,18.12,15.6,16.89,4502024,0
+METC.US,D,20251224,000000,17.63,18.54,16.6,18.18,3613727,0
+METC.US,D,20251226,000000,18.42,18.42,17.07,17.89,2770483,0
+METC.US,D,20251229,000000,17.67,18.98,17.25,18.23,2860233,0
+METC.US,D,20251230,000000,18.28,18.57,17.29,17.38,2459847,0
+METC.US,D,20251231,000000,17.74,18.3999,17.475,18,2232459,0
+METC.US,D,20260102,000000,18.17,19.11,17.71,18.71,2266443,0
+METC.US,D,20260105,000000,19.47,20.45,19.37,19.82,3039655,0
+METC.US,D,20260106,000000,20.5,21.2,19.5,19.83,2710667,0
+METC.US,D,20260107,000000,19.67,20.35,19.4,20.22,1718662,0
+METC.US,D,20260108,000000,19.97,20.83,19.5054,20.25,1766094,0
+METC.US,D,20260109,000000,20.69,21.83,20.23,20.38,2181258,0
+METC.US,D,20260112,000000,20.89,22.6948,20.6,22.05,2650100,0
+METC.US,D,20260113,000000,22.28,22.3794,20.2702,20.34,2639631,0
+METC.US,D,20260114,000000,20.59,22.49,20.0837,22.27,2742078,0
+METC.US,D,20260115,000000,21.83,22.25,20.75,21.53,2610859,0
+METC.US,D,20260116,000000,21.42,22.11,20.61,20.89,1951821,0
+METC.US,D,20260120,000000,21.9,23.2258,21.03,22.31,4279735,0
+METC.US,D,20260121,000000,22.99,24.35,21.31,23.29,4708198,0
+METC.US,D,20260122,000000,23.55,26.48,23.29,25.5,5147001,0
+METC.US,D,20260123,000000,26.05,28.38,25.2,27.72,7335403,0
+METC.US,D,20260126,000000,28.35,28.67,21.43,22.09,10144649,0
+METC.US,D,20260127,000000,22.09,24,22.0489,22.96,3118605,0
+METC.US,D,20260128,000000,23.31,23.31,21.55,22.58,3214761,0
+METC.US,D,20260129,000000,21.99,22.4,19.35,19.97,4882513,0
+METC.US,D,20260130,000000,19.41,20.3709,18.8,19.51,3515502,0
+METC.US,D,20260202,000000,19.56,20.75,18.335,18.64,3194680,0
+METC.US,D,20260203,000000,19.15,20.95,18.95,20.84,3103848,0
+METC.US,D,20260204,000000,20.96,21.95,18.61,19.75,3628058,0
+METC.US,D,20260205,000000,18.77,19.19,16.6,17.3,3264500,0
+METC.US,D,20260206,000000,17.96,18.5799,17.31,18.23,2400411,0
+METC.US,D,20260209,000000,18.19,18.19,17.14,17.56,2136968,0
+METC.US,D,20260210,000000,17.76,17.76,16.61,16.69,1606803,0
+METC.US,D,20260211,000000,17.47,17.92,16.67,17.19,2174688,0
+METC.US,D,20260212,000000,17.03,17.35,16.03,16.31,1553828,0
+METC.US,D,20260213,000000,16.07,16.71,15.75,16.48,1480067,0
+METC.US,D,20260217,000000,16.46,16.46,15.25,16.06,1347695,0
+METC.US,D,20260218,000000,16.59,17.085,16.01,16.26,1363972,0
diff --git a/daily/us/nasdaq stocks/2/mfvl.us.txt b/daily/us/nasdaq stocks/2/mfvl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e2192924c0c333e91a0db5fbf02488c866b1aab3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mfvl.us.txt	
@@ -0,0 +1,49 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MFVL.US,D,20251209,000000,20.06,20.12,20.0264,20.0264,37060,0
+MFVL.US,D,20251210,000000,20.27,20.28,20.11,20.2173,8908,0
+MFVL.US,D,20251211,000000,20.22,20.4,20.22,20.3882,14883,0
+MFVL.US,D,20251212,000000,20.58,20.58,20.35,20.4009,11833,0
+MFVL.US,D,20251215,000000,20.55,20.55,20.27,20.3398,9246,0
+MFVL.US,D,20251216,000000,20.37,20.37,20.18,20.2381,9652,0
+MFVL.US,D,20251217,000000,20.35,20.35,20.257,20.257,16155,0
+MFVL.US,D,20251218,000000,20.4,20.4,20.23,20.2476,7123,0
+MFVL.US,D,20251219,000000,20.26,20.33,20.22,20.28,18355,0
+MFVL.US,D,20251222,000000,20.46,20.46,20.34,20.3852,11016,0
+MFVL.US,D,20251223,000000,20.4,20.4,20.32,20.365,8277,0
+MFVL.US,D,20251224,000000,20.4399,20.4794,20.4399,20.4794,3798,0
+MFVL.US,D,20251226,000000,20.44,20.475,20.4,20.475,5477,0
+MFVL.US,D,20251229,000000,20.73,20.73,20.41,20.4481,6925,0
+MFVL.US,D,20251230,000000,20.45,20.46,20.4,20.4217,8895,0
+MFVL.US,D,20251231,000000,20.69,20.69,20.3042,20.3042,16248,0
+MFVL.US,D,20260102,000000,20.41,20.41,20.15,20.2405,3807,0
+MFVL.US,D,20260105,000000,20.56,20.56,20.3717,20.4787,2014,0
+MFVL.US,D,20260106,000000,20.54,20.69,20.5126,20.685,12178,0
+MFVL.US,D,20260107,000000,20.98,20.98,20.57,20.5725,11395,0
+MFVL.US,D,20260108,000000,20.55,20.74,20.505,20.705,8538,0
+MFVL.US,D,20260109,000000,21.05,21.05,20.7,20.7139,15710,0
+MFVL.US,D,20260112,000000,20.99,20.99,20.585,20.7067,5273,0
+MFVL.US,D,20260113,000000,20.99,20.99,20.56,20.5901,16233,0
+MFVL.US,D,20260114,000000,20.88,20.88,20.54,20.5901,13121,0
+MFVL.US,D,20260115,000000,20.69,20.69,20.57,20.595,7974,0
+MFVL.US,D,20260116,000000,20.65,20.65,20.4,20.4251,28898,0
+MFVL.US,D,20260120,000000,20.43,20.43,20.12,20.1431,20391,0
+MFVL.US,D,20260121,000000,20.39,20.54,20.3899,20.516,12551,0
+MFVL.US,D,20260122,000000,20.66,20.76,20.6554,20.6554,9095,0
+MFVL.US,D,20260123,000000,20.96,20.96,20.5202,20.5388,16043,0
+MFVL.US,D,20260126,000000,20.57,20.71,20.57,20.66,9406,0
+MFVL.US,D,20260127,000000,20.675,20.675,20.6195,20.66,11404,0
+MFVL.US,D,20260128,000000,20.94,20.94,20.5,20.515,10324,0
+MFVL.US,D,20260129,000000,20.565,21.02,20.41,20.5053,8697,0
+MFVL.US,D,20260130,000000,20.77,20.77,20.3999,20.5457,7438,0
+MFVL.US,D,20260202,000000,20.55,20.64,20.5,20.6057,21068,0
+MFVL.US,D,20260203,000000,20.51,20.51,20.28,20.3618,5279,0
+MFVL.US,D,20260204,000000,20.7203,20.79,20.655,20.7226,1876,0
+MFVL.US,D,20260205,000000,20.98,20.98,20.6173,20.6173,5203,0
+MFVL.US,D,20260206,000000,20.98,20.98,20.79,20.965,6320,0
+MFVL.US,D,20260209,000000,20.95,20.95,20.78,20.8233,5054,0
+MFVL.US,D,20260210,000000,20.89,20.91,20.8237,20.8237,10662,0
+MFVL.US,D,20260211,000000,20.77,20.83,20.74,20.815,1777,0
+MFVL.US,D,20260212,000000,20.97,20.99,20.62,20.6426,4955,0
+MFVL.US,D,20260213,000000,20.725,20.92,20.7,20.8941,8667,0
+MFVL.US,D,20260217,000000,21.02,21.02,20.83,20.8488,2839,0
+MFVL.US,D,20260218,000000,20.88,20.99,20.88,20.98,3686,0
diff --git a/daily/us/nasdaq stocks/2/mgx.us.txt b/daily/us/nasdaq stocks/2/mgx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5e1383fb166fb4e330a8b74e515c3b5a6efa12e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mgx.us.txt	
@@ -0,0 +1,508 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MGX.US,D,20240209,000000,10.25,11.24,9.74,10.31,2754238,0
+MGX.US,D,20240212,000000,10.94,12.22,10.5601,11.27,1141098,0
+MGX.US,D,20240213,000000,11.13,12.44,11.13,11.69,557440,0
+MGX.US,D,20240214,000000,11.05,12.38,11.03,12.25,296737,0
+MGX.US,D,20240215,000000,12,12.74,11.585,12.16,392656,0
+MGX.US,D,20240216,000000,12.15,12.39,11.53,12.2,368035,0
+MGX.US,D,20240220,000000,12.24,12.33,11.77,11.81,279655,0
+MGX.US,D,20240221,000000,11.71,11.96,11.1,11.3,259119,0
+MGX.US,D,20240222,000000,11.55,12.03,11.4,11.71,192372,0
+MGX.US,D,20240223,000000,11.72,12,11.7,11.9,106112,0
+MGX.US,D,20240226,000000,11.76,12,11.41,11.89,114904,0
+MGX.US,D,20240227,000000,11.58,12.01,11.44,12,131911,0
+MGX.US,D,20240228,000000,11.87,12.1,11.3,11.52,95012,0
+MGX.US,D,20240229,000000,11.64,11.86,11.34,11.86,37380,0
+MGX.US,D,20240301,000000,11.76,12.13,11.76,12,136612,0
+MGX.US,D,20240304,000000,12.11,12.3,11.83,12.04,106361,0
+MGX.US,D,20240305,000000,12.25,12.5,11.51,11.64,224337,0
+MGX.US,D,20240306,000000,12,12.07,11.64,12,155234,0
+MGX.US,D,20240307,000000,12.31,12.355,11.8226,12,146550,0
+MGX.US,D,20240308,000000,12,12.0999,11.54,11.78,146606,0
+MGX.US,D,20240311,000000,11.85,12.05,11.6,12,199995,0
+MGX.US,D,20240312,000000,12.1,12.1,11.39,11.44,92462,0
+MGX.US,D,20240313,000000,11.26,11.76,10.69,11.08,105900,0
+MGX.US,D,20240314,000000,11.22,11.22,10.6,10.72,79238,0
+MGX.US,D,20240315,000000,10.73,11.13,9.87,10.14,467936,0
+MGX.US,D,20240318,000000,10.02,11.41,10.02,11.07,83204,0
+MGX.US,D,20240319,000000,10.91,11.67,10.9,11.35,74108,0
+MGX.US,D,20240320,000000,11.45,11.57,10.78,10.88,63698,0
+MGX.US,D,20240321,000000,10.78,11.34,10.78,11.31,63604,0
+MGX.US,D,20240322,000000,11.31,11.41,11.0778,11.41,89565,0
+MGX.US,D,20240325,000000,11.35,11.86,11.03,11.15,97119,0
+MGX.US,D,20240326,000000,11.12,11.405,10.96,11.32,115614,0
+MGX.US,D,20240327,000000,11.19,11.8,10.92,11.09,132985,0
+MGX.US,D,20240328,000000,11,11.13,10.48,10.55,157116,0
+MGX.US,D,20240401,000000,10.85,10.93,10.5,10.82,152787,0
+MGX.US,D,20240402,000000,10.79,10.8,10.15,10.26,71860,0
+MGX.US,D,20240403,000000,10.3,10.935,10.25,10.49,94482,0
+MGX.US,D,20240404,000000,10.64,10.935,10.05,10.09,73173,0
+MGX.US,D,20240405,000000,10.1,10.57,9.82,9.83,91612,0
+MGX.US,D,20240408,000000,10,10.3065,9.5,9.84,105260,0
+MGX.US,D,20240409,000000,9.94,10.5,9.94,10.42,48389,0
+MGX.US,D,20240410,000000,10.23,10.37,9.28,9.4,89478,0
+MGX.US,D,20240411,000000,9.46,10.14,9.36,9.44,83668,0
+MGX.US,D,20240412,000000,9.35,9.67,8.69,8.96,95701,0
+MGX.US,D,20240415,000000,8.7191,9,8.29,8.54,94442,0
+MGX.US,D,20240416,000000,8.45,8.84,8.12,8.27,90723,0
+MGX.US,D,20240417,000000,8.28,8.86,8.1,8.25,146909,0
+MGX.US,D,20240418,000000,8.2,8.42,7.67,7.75,99684,0
+MGX.US,D,20240419,000000,7.67,7.94,6.5,6.88,174968,0
+MGX.US,D,20240422,000000,6.79,7.05,6.63,6.68,118474,0
+MGX.US,D,20240423,000000,6.59,7.26,6.5,7.03,51018,0
+MGX.US,D,20240424,000000,7.07,7.21,6.68,6.75,149829,0
+MGX.US,D,20240425,000000,6.61,7.01,6.5161,6.74,357204,0
+MGX.US,D,20240426,000000,6.71,7.686,6.6575,7.53,139371,0
+MGX.US,D,20240429,000000,7.5,8.395,7.5,8.1,125994,0
+MGX.US,D,20240430,000000,8.2999,8.2999,6.98,7.02,86790,0
+MGX.US,D,20240501,000000,7.03,7.47,7,7.04,88953,0
+MGX.US,D,20240502,000000,6.34,6.34,5.5,6.17,982122,0
+MGX.US,D,20240503,000000,6.27,6.6864,6.22,6.32,68675,0
+MGX.US,D,20240506,000000,6.58,6.8499,6.22,6.47,57226,0
+MGX.US,D,20240507,000000,6.56,6.83,6.23,6.46,182344,0
+MGX.US,D,20240508,000000,6.54,6.85,6.405,6.8,41633,0
+MGX.US,D,20240509,000000,6.78,7.09,6.5901,6.89,34070,0
+MGX.US,D,20240510,000000,6.88,7.1,6.42,6.55,65844,0
+MGX.US,D,20240513,000000,6.6,6.74,6.4728,6.55,18110,0
+MGX.US,D,20240514,000000,6.64,6.78,6.5,6.54,92536,0
+MGX.US,D,20240515,000000,6.5,6.8,6.5,6.8,65081,0
+MGX.US,D,20240516,000000,7,7.28,6.82,7,72350,0
+MGX.US,D,20240517,000000,7.23,7.23,6.91,7,52473,0
+MGX.US,D,20240520,000000,7,7.23,6.66,6.69,46990,0
+MGX.US,D,20240521,000000,6.75,7.19,6.6434,7.1,35403,0
+MGX.US,D,20240522,000000,7.4298,7.61,6.775,7.17,58310,0
+MGX.US,D,20240523,000000,7.3,8.1747,6.51,6.64,43545,0
+MGX.US,D,20240524,000000,6.67,6.83,6.51,6.55,62819,0
+MGX.US,D,20240528,000000,6.55,6.8,6.19,6.42,37985,0
+MGX.US,D,20240529,000000,6.28,6.41,6.1,6.4,30735,0
+MGX.US,D,20240530,000000,6.49,6.63,6.28,6.39,22139,0
+MGX.US,D,20240531,000000,6.35,6.42,6.2695,6.38,24960,0
+MGX.US,D,20240603,000000,6.4,6.89,6.4,6.69,270022,0
+MGX.US,D,20240604,000000,6.69,6.6992,6.51,6.56,21565,0
+MGX.US,D,20240605,000000,6.6,6.715,6.55,6.55,15221,0
+MGX.US,D,20240606,000000,6.64,6.745,6.5722,6.63,15222,0
+MGX.US,D,20240607,000000,6.663,6.663,6.08,6.08,57546,0
+MGX.US,D,20240610,000000,6.08,6.44,6.08,6.44,27268,0
+MGX.US,D,20240611,000000,6.44,6.61,6.39,6.41,34483,0
+MGX.US,D,20240612,000000,6.51,6.9,6.05,6.05,20536,0
+MGX.US,D,20240613,000000,6.05,6.59,5.93,6,54141,0
+MGX.US,D,20240614,000000,6,6.247,5.4,5.55,59963,0
+MGX.US,D,20240617,000000,5.49,5.6286,4.2,4.21,161223,0
+MGX.US,D,20240618,000000,4.33,4.38,3.8,3.88,124571,0
+MGX.US,D,20240620,000000,3.96,4,3.8,3.8,145678,0
+MGX.US,D,20240621,000000,3.81,3.98,3.34,3.58,178869,0
+MGX.US,D,20240624,000000,3.55,3.7903,3.48,3.6,114000,0
+MGX.US,D,20240625,000000,3.67,3.91,3.62,3.73,59406,0
+MGX.US,D,20240626,000000,3.71,3.9109,3.51,3.8,35545,0
+MGX.US,D,20240627,000000,3.69,4.26,3.62,3.77,49088,0
+MGX.US,D,20240628,000000,3.7,4.28,3.7,4.08,770818,0
+MGX.US,D,20240701,000000,4.02,4.43,3.92,4.42,77823,0
+MGX.US,D,20240702,000000,4.43,4.43,4.16,4.23,41371,0
+MGX.US,D,20240703,000000,4.2,4.2,3.77,3.91,19552,0
+MGX.US,D,20240705,000000,3.88,4.16,3.81,4.16,47363,0
+MGX.US,D,20240708,000000,4.16,4.4,4,4.39,31975,0
+MGX.US,D,20240709,000000,4.4,4.57,4.22,4.57,27016,0
+MGX.US,D,20240710,000000,4.62,4.62,4.3,4.35,68413,0
+MGX.US,D,20240711,000000,4.41,4.705,4.25,4.64,40122,0
+MGX.US,D,20240712,000000,4.69,5.4999,4.69,5.14,151572,0
+MGX.US,D,20240715,000000,5.22,5.4896,4.845,4.93,59308,0
+MGX.US,D,20240716,000000,4.87,5.33,4.87,5.25,29846,0
+MGX.US,D,20240717,000000,5.22,5.38,5.12,5.18,25180,0
+MGX.US,D,20240718,000000,5.17,5.3699,4.64,4.77,30107,0
+MGX.US,D,20240719,000000,4.76,4.96,4.46,4.76,140188,0
+MGX.US,D,20240722,000000,4.74,5.1,4.07,4.47,257158,0
+MGX.US,D,20240723,000000,4.48,4.65,4.48,4.65,28453,0
+MGX.US,D,20240724,000000,4.46,4.7,4.46,4.63,17171,0
+MGX.US,D,20240725,000000,4.66,4.78,4.61,4.67,24311,0
+MGX.US,D,20240726,000000,4.76,4.76,4.33,4.47,45276,0
+MGX.US,D,20240729,000000,4.42,4.47,4.14,4.33,34452,0
+MGX.US,D,20240730,000000,4.31,4.35,3.95,4,87593,0
+MGX.US,D,20240731,000000,3.99,4.0799,3.84,3.88,73863,0
+MGX.US,D,20240801,000000,3.85,3.925,3.43,3.5,141998,0
+MGX.US,D,20240802,000000,3.43,3.7,3.36,3.63,78093,0
+MGX.US,D,20240805,000000,3.39,3.87,3.39,3.68,96521,0
+MGX.US,D,20240806,000000,3.7,3.8,3.5615,3.78,28346,0
+MGX.US,D,20240807,000000,3.76,3.76,3.5,3.56,77343,0
+MGX.US,D,20240808,000000,3.62,3.62,3.4,3.47,59050,0
+MGX.US,D,20240809,000000,3.4,3.44,2.76,2.88,175364,0
+MGX.US,D,20240812,000000,3.09,3.17,2.84,2.94,59697,0
+MGX.US,D,20240813,000000,3.08,3.3099,3,3.25,112788,0
+MGX.US,D,20240814,000000,3.4,3.4,3.07,3.1,128782,0
+MGX.US,D,20240815,000000,3.02,3.14,2.93,2.93,221701,0
+MGX.US,D,20240816,000000,2.97,3.05,2.8,2.82,89000,0
+MGX.US,D,20240819,000000,2.8,3.19,2.8,3.15,280850,0
+MGX.US,D,20240820,000000,3.12,3.63,3.12,3.3,199632,0
+MGX.US,D,20240821,000000,3.3,3.4,3.22,3.32,63477,0
+MGX.US,D,20240822,000000,3.37,3.438,3.04,3.06,82706,0
+MGX.US,D,20240823,000000,3.12,3.28,3.08,3.22,87473,0
+MGX.US,D,20240826,000000,3.24,3.35,3.1173,3.25,76884,0
+MGX.US,D,20240827,000000,3.22,3.43,3.11,3.17,43448,0
+MGX.US,D,20240828,000000,3.105,3.13,2.91,3.01,39681,0
+MGX.US,D,20240829,000000,3.05,3.07,2.9,2.98,32667,0
+MGX.US,D,20240830,000000,3.03,3.1,2.83,2.97,74240,0
+MGX.US,D,20240903,000000,2.95,3,2.83,2.89,33130,0
+MGX.US,D,20240904,000000,2.9,2.9699,2.63,2.8,85388,0
+MGX.US,D,20240905,000000,2.8,2.99,2.8,2.9,76370,0
+MGX.US,D,20240906,000000,2.84,2.945,2.72,2.72,60026,0
+MGX.US,D,20240909,000000,2.76,3,2.76,2.9,138074,0
+MGX.US,D,20240910,000000,2.87,2.99,2.652,2.75,140989,0
+MGX.US,D,20240911,000000,2.77,2.89,2.66,2.78,92002,0
+MGX.US,D,20240912,000000,2.8,2.94,2.67,2.69,104515,0
+MGX.US,D,20240913,000000,2.69,2.9,2.65,2.7,115295,0
+MGX.US,D,20240916,000000,2.7,2.87,2.655,2.74,141433,0
+MGX.US,D,20240917,000000,2.77,2.95,2.68,2.75,179093,0
+MGX.US,D,20240918,000000,2.81,2.92,2.65,2.66,411508,0
+MGX.US,D,20240919,000000,2.64,2.74,2.56,2.63,201250,0
+MGX.US,D,20240920,000000,2.63,2.71,2.41,2.45,905963,0
+MGX.US,D,20240923,000000,2.5,2.5,2.25,2.26,444603,0
+MGX.US,D,20240924,000000,2.31,2.373,2.07,2.12,432971,0
+MGX.US,D,20240925,000000,2.22,2.22,2.07,2.09,372698,0
+MGX.US,D,20240926,000000,2.14,2.17,1.99,2.04,887689,0
+MGX.US,D,20240927,000000,2.08,2.26,1.99,2.22,531879,0
+MGX.US,D,20240930,000000,2.23,2.45,2.14,2.17,224723,0
+MGX.US,D,20241001,000000,2.19,2.19,2.02,2.07,945142,0
+MGX.US,D,20241002,000000,2.07,2.11,2.01,2.03,117579,0
+MGX.US,D,20241003,000000,2.03,2.13,1.97,2.05,198204,0
+MGX.US,D,20241004,000000,2.1,2.1,1.985,2.02,174246,0
+MGX.US,D,20241007,000000,2.03,2.07,1.95,2,217949,0
+MGX.US,D,20241008,000000,1.98,2.03,1.92,2.01,351485,0
+MGX.US,D,20241009,000000,2.02,2.02,1.92,1.95,170088,0
+MGX.US,D,20241010,000000,1.94,1.9999,1.87,1.92,199388,0
+MGX.US,D,20241011,000000,1.89,1.98,1.85,1.96,247326,0
+MGX.US,D,20241014,000000,1.97,1.98,1.85,1.95,219042,0
+MGX.US,D,20241015,000000,1.93,1.995,1.91,1.97,223153,0
+MGX.US,D,20241016,000000,1.99,2.02,1.94,1.99,379920,0
+MGX.US,D,20241017,000000,2.01,2.06,1.91,1.99,264453,0
+MGX.US,D,20241018,000000,2,2,1.945,1.96,205518,0
+MGX.US,D,20241021,000000,1.94,1.97,1.88,1.92,312570,0
+MGX.US,D,20241022,000000,1.95,1.95,1.89,1.9,160327,0
+MGX.US,D,20241023,000000,1.91,1.97,1.89,1.91,261485,0
+MGX.US,D,20241024,000000,2,2.04,1.9,1.92,541491,0
+MGX.US,D,20241025,000000,2,2.03,1.95,2,299500,0
+MGX.US,D,20241028,000000,2,2.06,1.95,2,444760,0
+MGX.US,D,20241029,000000,2,2.03,1.96,1.99,214377,0
+MGX.US,D,20241030,000000,1.97,2.17,1.97,2.1,274456,0
+MGX.US,D,20241031,000000,2.09,2.11,1.92,1.97,178993,0
+MGX.US,D,20241101,000000,1.97,2.16,1.97,2.11,130258,0
+MGX.US,D,20241104,000000,2.1,2.2,2.07,2.1,362941,0
+MGX.US,D,20241105,000000,2.09,2.14,2.02,2.11,299860,0
+MGX.US,D,20241106,000000,2.17,2.3,2,2.15,501635,0
+MGX.US,D,20241107,000000,2.19,2.19,2.01,2.04,238968,0
+MGX.US,D,20241108,000000,2.04,2.15,1.96,2.02,345330,0
+MGX.US,D,20241111,000000,2.04,2.13,1.97,2.09,379517,0
+MGX.US,D,20241112,000000,2.1,2.34,2.05,2.21,631959,0
+MGX.US,D,20241113,000000,2.26,2.28,2.1,2.11,644672,0
+MGX.US,D,20241114,000000,2.3,2.3,1.87,1.88,779070,0
+MGX.US,D,20241115,000000,1.91,1.91,1.81,1.82,567567,0
+MGX.US,D,20241118,000000,1.85,1.85,1.68,1.75,787260,0
+MGX.US,D,20241119,000000,1.72,1.79,1.66,1.69,793715,0
+MGX.US,D,20241120,000000,1.7,1.715,1.61,1.65,687966,0
+MGX.US,D,20241121,000000,1.67,1.8623,1.66,1.82,667785,0
+MGX.US,D,20241122,000000,1.86,1.94,1.74,1.89,477368,0
+MGX.US,D,20241125,000000,1.93,2.095,1.9025,2.01,752914,0
+MGX.US,D,20241126,000000,2.01,2.04,1.91,2.01,247534,0
+MGX.US,D,20241127,000000,1.99,2.0646,1.96,2.02,255194,0
+MGX.US,D,20241129,000000,2.02,2.11,1.97,2.07,203772,0
+MGX.US,D,20241202,000000,2.05,2.18,2.05,2.08,400200,0
+MGX.US,D,20241203,000000,2.08,2.13,2,2.03,257346,0
+MGX.US,D,20241204,000000,2.03,2.07,1.85,1.86,458583,0
+MGX.US,D,20241205,000000,1.86,1.94,1.83,1.85,472886,0
+MGX.US,D,20241206,000000,1.84,1.985,1.83,1.85,620406,0
+MGX.US,D,20241209,000000,2.48,4.47,2.45,4.17,63824571,0
+MGX.US,D,20241210,000000,4.22,4.92,3.61,4.19,8585623,0
+MGX.US,D,20241211,000000,4.495,4.6,3.95,3.95,3325519,0
+MGX.US,D,20241212,000000,4.02,4.43,3.7737,3.86,2133796,0
+MGX.US,D,20241213,000000,3.89,3.9,3.12,3.24,2411839,0
+MGX.US,D,20241216,000000,3.3,3.3988,2.9101,3.105,1901536,0
+MGX.US,D,20241217,000000,3.1,3.63,3.1,3.39,1678270,0
+MGX.US,D,20241218,000000,3.43,3.6076,3.1,3.11,1224397,0
+MGX.US,D,20241219,000000,3.22,3.88,3.22,3.86,1908508,0
+MGX.US,D,20241220,000000,3.8,4.14,3.65,4.05,4620904,0
+MGX.US,D,20241223,000000,4.11,4.4,3.825,4.01,1331196,0
+MGX.US,D,20241224,000000,3.99,4.17,3.7522,3.77,667140,0
+MGX.US,D,20241226,000000,3.8,4.18,3.78,4.03,1007408,0
+MGX.US,D,20241227,000000,4.04,4.2854,3.62,3.74,1010934,0
+MGX.US,D,20241230,000000,3.74,3.8,3.35,3.52,945860,0
+MGX.US,D,20241231,000000,3.7,3.7,3.39,3.61,792890,0
+MGX.US,D,20250102,000000,3.65,4.055,3.62,3.79,1028046,0
+MGX.US,D,20250103,000000,3.8,3.82,3.555,3.62,716646,0
+MGX.US,D,20250106,000000,3.79,3.79,3.545,3.56,712086,0
+MGX.US,D,20250107,000000,3.58,3.685,3.3,3.3,737517,0
+MGX.US,D,20250108,000000,3.3,3.3,2.96,3.09,699873,0
+MGX.US,D,20250110,000000,3.12,3.2,3,3.13,506583,0
+MGX.US,D,20250113,000000,3.05,3.05,2.8,2.91,602201,0
+MGX.US,D,20250114,000000,2.97,2.97,2.67,2.76,504697,0
+MGX.US,D,20250115,000000,2.8,2.97,2.8,2.8,359847,0
+MGX.US,D,20250116,000000,2.8,2.82,2.675,2.77,314526,0
+MGX.US,D,20250117,000000,2.78,2.7872,2.565,2.61,579914,0
+MGX.US,D,20250121,000000,2.648,2.74,2.55,2.72,6369664,0
+MGX.US,D,20250122,000000,3.34,4,2.94,3.03,16972701,0
+MGX.US,D,20250123,000000,3.04,3.18,2.9005,2.97,2192426,0
+MGX.US,D,20250124,000000,2.97,3.07,2.9,2.97,1115080,0
+MGX.US,D,20250127,000000,2.94,2.98,2.69,2.77,1125626,0
+MGX.US,D,20250128,000000,2.77,2.81,2.6275,2.76,739085,0
+MGX.US,D,20250129,000000,2.75,2.8097,2.57,2.65,622314,0
+MGX.US,D,20250130,000000,2.66,2.89,2.6103,2.85,661355,0
+MGX.US,D,20250131,000000,2.85,2.95,2.6501,2.69,635560,0
+MGX.US,D,20250203,000000,2.56,2.64,2.4331,2.51,881698,0
+MGX.US,D,20250204,000000,2.48,2.665,2.46,2.55,518728,0
+MGX.US,D,20250205,000000,2.55,2.77,2.55,2.77,482383,0
+MGX.US,D,20250206,000000,2.86,2.86,2.635,2.64,544794,0
+MGX.US,D,20250207,000000,2.61,2.67,2.46,2.48,640704,0
+MGX.US,D,20250210,000000,2.47,2.54,2.37,2.43,556350,0
+MGX.US,D,20250211,000000,2.4,2.4,2.265,2.28,455837,0
+MGX.US,D,20250212,000000,2.3,2.39,2.25,2.39,364451,0
+MGX.US,D,20250213,000000,2.4,2.5,2.3609,2.45,384588,0
+MGX.US,D,20250214,000000,2.47,2.8199,2.47,2.61,978517,0
+MGX.US,D,20250218,000000,2.65,2.71,2.38,2.38,667649,0
+MGX.US,D,20250219,000000,2.4,2.65,2.335,2.56,954226,0
+MGX.US,D,20250220,000000,2.53,2.53,2.39,2.44,372018,0
+MGX.US,D,20250221,000000,2.47,2.52,2.36,2.36,392835,0
+MGX.US,D,20250224,000000,2.4,2.4,2.25,2.33,387123,0
+MGX.US,D,20250225,000000,2.33,2.3736,2.25,2.25,302257,0
+MGX.US,D,20250226,000000,2.25,2.2968,2.155,2.17,361473,0
+MGX.US,D,20250227,000000,2.16,2.23,2.06,2.07,328583,0
+MGX.US,D,20250228,000000,2.03,2.1,1.91,2.05,519639,0
+MGX.US,D,20250303,000000,2.05,2.0807,1.8401,1.86,497918,0
+MGX.US,D,20250304,000000,1.86,1.93,1.82,1.85,416433,0
+MGX.US,D,20250305,000000,1.87,1.96,1.85,1.95,347182,0
+MGX.US,D,20250306,000000,1.93,1.96,1.865,1.94,206832,0
+MGX.US,D,20250307,000000,1.91,2.085,1.91,2.07,308231,0
+MGX.US,D,20250310,000000,2.05,2.095,1.98,2.05,358688,0
+MGX.US,D,20250311,000000,2.04,2.04,1.87,2.02,293234,0
+MGX.US,D,20250312,000000,2.03,2.08,1.98,2.05,201157,0
+MGX.US,D,20250313,000000,2.04,2.077,1.9,1.91,246657,0
+MGX.US,D,20250314,000000,2.04,2.07,1.9,1.94,346180,0
+MGX.US,D,20250317,000000,1.94,2.02,1.87,1.88,446566,0
+MGX.US,D,20250318,000000,1.85,1.9426,1.69,1.73,562353,0
+MGX.US,D,20250319,000000,1.75,1.82,1.65,1.71,448321,0
+MGX.US,D,20250320,000000,1.68,1.72,1.65,1.68,374649,0
+MGX.US,D,20250321,000000,1.65,1.67,1.62,1.64,494141,0
+MGX.US,D,20250324,000000,1.62,1.6799,1.62,1.65,598438,0
+MGX.US,D,20250325,000000,1.66,1.66,1.5612,1.59,442338,0
+MGX.US,D,20250326,000000,1.61,1.6499,1.57,1.59,325665,0
+MGX.US,D,20250327,000000,1.55,1.61,1.53,1.54,420814,0
+MGX.US,D,20250328,000000,1.54,1.54,1.46,1.48,600690,0
+MGX.US,D,20250331,000000,1.44,1.48,1.36,1.36,583641,0
+MGX.US,D,20250401,000000,1.37,1.37,1.2901,1.32,523496,0
+MGX.US,D,20250402,000000,1.34,1.365,1.31,1.33,385040,0
+MGX.US,D,20250403,000000,1.33,1.33,1.2453,1.26,401371,0
+MGX.US,D,20250404,000000,1.24,1.43,1.23,1.41,594923,0
+MGX.US,D,20250407,000000,1.34,1.57,1.31,1.43,571193,0
+MGX.US,D,20250408,000000,1.5,1.5125,1.37,1.4,304777,0
+MGX.US,D,20250409,000000,1.36,1.5494,1.35,1.5,363588,0
+MGX.US,D,20250410,000000,1.47,1.48,1.38,1.38,236559,0
+MGX.US,D,20250411,000000,1.39,1.48,1.3606,1.48,240093,0
+MGX.US,D,20250414,000000,1.52,1.6,1.45,1.52,336384,0
+MGX.US,D,20250415,000000,1.49,1.6,1.4605,1.57,481350,0
+MGX.US,D,20250416,000000,1.54,1.5527,1.4205,1.48,459937,0
+MGX.US,D,20250417,000000,1.5,1.5374,1.46,1.52,331125,0
+MGX.US,D,20250421,000000,1.53,1.76,1.52,1.67,360207,0
+MGX.US,D,20250422,000000,1.7,1.7084,1.55,1.7,397432,0
+MGX.US,D,20250423,000000,1.73,1.79,1.68,1.77,322513,0
+MGX.US,D,20250424,000000,1.77,1.82,1.69,1.75,207067,0
+MGX.US,D,20250425,000000,1.76,1.77,1.68,1.74,142601,0
+MGX.US,D,20250428,000000,1.74,1.78,1.61,1.69,252630,0
+MGX.US,D,20250429,000000,1.69,1.7247,1.62,1.65,155288,0
+MGX.US,D,20250430,000000,1.6,1.73,1.595,1.73,299708,0
+MGX.US,D,20250501,000000,1.72,1.75,1.46,1.49,1203550,0
+MGX.US,D,20250502,000000,1.49,1.61,1.48,1.61,369794,0
+MGX.US,D,20250505,000000,1.62,1.64,1.535,1.57,306364,0
+MGX.US,D,20250506,000000,1.55,1.5631,1.41,1.445,313245,0
+MGX.US,D,20250507,000000,1.45,1.515,1.43,1.45,332692,0
+MGX.US,D,20250508,000000,1.47,1.615,1.4,1.59,399852,0
+MGX.US,D,20250509,000000,1.59,1.64,1.5,1.51,198261,0
+MGX.US,D,20250512,000000,1.63,1.6494,1.51,1.55,285024,0
+MGX.US,D,20250513,000000,1.58,1.61,1.535,1.6,463183,0
+MGX.US,D,20250514,000000,1.61,1.61,1.46,1.5,327428,0
+MGX.US,D,20250515,000000,1.5,1.58,1.42,1.56,387741,0
+MGX.US,D,20250516,000000,1.53,1.7,1.52,1.66,497913,0
+MGX.US,D,20250519,000000,1.62,1.72,1.6146,1.71,214812,0
+MGX.US,D,20250520,000000,1.74,1.74,1.64,1.7,164437,0
+MGX.US,D,20250521,000000,1.67,1.69,1.595,1.65,312637,0
+MGX.US,D,20250522,000000,1.65,1.7,1.6,1.67,171118,0
+MGX.US,D,20250523,000000,1.64,1.65,1.59,1.62,146024,0
+MGX.US,D,20250527,000000,1.67,1.6971,1.6201,1.66,226341,0
+MGX.US,D,20250528,000000,1.65,1.7,1.621,1.65,215652,0
+MGX.US,D,20250529,000000,1.67,1.815,1.66,1.78,349340,0
+MGX.US,D,20250530,000000,1.78,1.81,1.675,1.7,261046,0
+MGX.US,D,20250602,000000,1.73,1.83,1.71,1.76,318335,0
+MGX.US,D,20250603,000000,1.78,1.92,1.7106,1.77,469181,0
+MGX.US,D,20250604,000000,1.77,1.8,1.68,1.7,357495,0
+MGX.US,D,20250605,000000,1.74,1.74,1.655,1.66,286931,0
+MGX.US,D,20250606,000000,1.71,1.81,1.68,1.73,502122,0
+MGX.US,D,20250609,000000,1.75,1.76,1.67,1.67,344321,0
+MGX.US,D,20250610,000000,1.71,1.7215,1.57,1.57,695469,0
+MGX.US,D,20250611,000000,1.57,1.6294,1.46,1.49,769199,0
+MGX.US,D,20250612,000000,1.5,1.58,1.42,1.45,586716,0
+MGX.US,D,20250613,000000,1.42,1.48,1.39,1.43,591174,0
+MGX.US,D,20250616,000000,1.44,1.4826,1.39,1.44,532392,0
+MGX.US,D,20250617,000000,1.5,1.59,1.44,1.46,693314,0
+MGX.US,D,20250618,000000,1.45,1.54,1.41,1.48,329820,0
+MGX.US,D,20250620,000000,1.49,1.52,1.42,1.45,496500,0
+MGX.US,D,20250623,000000,1.45,1.475,1.42,1.42,273414,0
+MGX.US,D,20250624,000000,1.42,1.5595,1.41,1.54,564767,0
+MGX.US,D,20250625,000000,1.52,1.62,1.48,1.56,1000405,0
+MGX.US,D,20250626,000000,1.56,1.66,1.52,1.59,640899,0
+MGX.US,D,20250627,000000,1.59,1.65,1.46,1.46,3616346,0
+MGX.US,D,20250630,000000,1.53,1.535,1.47,1.48,250100,0
+MGX.US,D,20250701,000000,1.48,1.57,1.45,1.515,453939,0
+MGX.US,D,20250702,000000,1.51,1.7,1.51,1.61,658278,0
+MGX.US,D,20250703,000000,1.64,1.69,1.62,1.67,262662,0
+MGX.US,D,20250707,000000,1.66,1.7894,1.6501,1.69,671872,0
+MGX.US,D,20250708,000000,1.69,1.93,1.69,1.91,876334,0
+MGX.US,D,20250709,000000,2.1,2.47,2.08,2.33,3908626,0
+MGX.US,D,20250710,000000,2.39,2.4,2.19,2.21,1111208,0
+MGX.US,D,20250711,000000,2.21,2.22,2.04,2.18,729855,0
+MGX.US,D,20250714,000000,2.18,2.335,2.11,2.25,875131,0
+MGX.US,D,20250715,000000,2.28,2.335,2.06,2.08,714268,0
+MGX.US,D,20250716,000000,2.11,2.25,2.07,2.1,708303,0
+MGX.US,D,20250717,000000,2.17,2.2,2.09,2.13,523395,0
+MGX.US,D,20250718,000000,2.14,2.15,1.98,1.99,431257,0
+MGX.US,D,20250721,000000,2.08,2.325,2.0507,2.17,770345,0
+MGX.US,D,20250722,000000,2.2,2.39,2.14,2.33,791991,0
+MGX.US,D,20250723,000000,2.39,2.39,2.21,2.38,1130272,0
+MGX.US,D,20250724,000000,2.36,2.64,2.31,2.51,1467381,0
+MGX.US,D,20250725,000000,2.55,2.6,2.33,2.43,511383,0
+MGX.US,D,20250728,000000,2.46,2.85,2.43,2.515,1621239,0
+MGX.US,D,20250729,000000,2.55,2.598,2.28,2.35,863586,0
+MGX.US,D,20250730,000000,2.38,2.4491,2.265,2.27,412849,0
+MGX.US,D,20250731,000000,2.32,2.47,2.29,2.3,384908,0
+MGX.US,D,20250801,000000,2.235,2.29,2.16,2.25,319077,0
+MGX.US,D,20250804,000000,2.25,2.32,2.1608,2.3,325311,0
+MGX.US,D,20250805,000000,2.3,2.3192,2.21,2.23,299941,0
+MGX.US,D,20250806,000000,2.2,2.235,2.03,2.1,493722,0
+MGX.US,D,20250807,000000,2.1,2.1496,1.92,1.92,644785,0
+MGX.US,D,20250808,000000,1.96,1.965,1.82,1.92,362674,0
+MGX.US,D,20250811,000000,1.95,1.969,1.8,1.83,414533,0
+MGX.US,D,20250812,000000,1.83,1.8999,1.8,1.88,422210,0
+MGX.US,D,20250813,000000,1.92,2.05,1.75,1.94,731298,0
+MGX.US,D,20250814,000000,1.95,2.0199,1.84,1.9,224774,0
+MGX.US,D,20250815,000000,1.84,1.97,1.84,1.86,227696,0
+MGX.US,D,20250818,000000,1.93,1.96,1.884,1.92,139292,0
+MGX.US,D,20250819,000000,1.94,1.94,1.8,1.83,338429,0
+MGX.US,D,20250820,000000,1.83,1.86,1.77,1.85,144155,0
+MGX.US,D,20250821,000000,1.82,1.915,1.8128,1.85,132710,0
+MGX.US,D,20250822,000000,1.86,2,1.86,1.93,236558,0
+MGX.US,D,20250825,000000,1.92,1.98,1.88,1.88,218940,0
+MGX.US,D,20250826,000000,1.86,1.91,1.86,1.87,131332,0
+MGX.US,D,20250827,000000,1.86,1.93,1.85,1.86,127827,0
+MGX.US,D,20250828,000000,1.88,1.92,1.8637,1.87,129347,0
+MGX.US,D,20250829,000000,1.86,1.88,1.73,1.74,281164,0
+MGX.US,D,20250902,000000,1.75,1.84,1.74,1.82,192168,0
+MGX.US,D,20250903,000000,1.82,1.89,1.775,1.79,105204,0
+MGX.US,D,20250904,000000,1.77,1.8299,1.73,1.78,142366,0
+MGX.US,D,20250905,000000,1.77,1.945,1.7501,1.91,221093,0
+MGX.US,D,20250908,000000,1.92,1.95,1.86,1.86,225376,0
+MGX.US,D,20250909,000000,1.86,1.91,1.845,1.86,141101,0
+MGX.US,D,20250910,000000,1.86,1.95,1.835,1.84,102067,0
+MGX.US,D,20250911,000000,1.84,1.93,1.84,1.89,128467,0
+MGX.US,D,20250912,000000,1.86,1.9,1.85,1.86,129253,0
+MGX.US,D,20250915,000000,1.85,1.89,1.79,1.82,192385,0
+MGX.US,D,20250916,000000,1.82,1.88,1.8004,1.83,83185,0
+MGX.US,D,20250917,000000,1.81,1.99,1.81,1.88,549991,0
+MGX.US,D,20250918,000000,1.93,2.15,1.91,2.14,551758,0
+MGX.US,D,20250919,000000,2.17,2.19,2.05,2.05,270916,0
+MGX.US,D,20250922,000000,2.03,2.37,2.02,2.34,660793,0
+MGX.US,D,20250923,000000,2.34,2.34,2.175,2.18,348127,0
+MGX.US,D,20250924,000000,2.23,2.3,2.08,2.09,341553,0
+MGX.US,D,20250925,000000,2.08,2.4,2.04,2.3,4719358,0
+MGX.US,D,20250926,000000,2.33,2.38,2.16,2.29,859471,0
+MGX.US,D,20250929,000000,2.31,2.3199,2.2301,2.3,402652,0
+MGX.US,D,20250930,000000,2.28,2.39,2.2,2.37,279508,0
+MGX.US,D,20251001,000000,2.34,2.47,2.305,2.39,940496,0
+MGX.US,D,20251002,000000,2.45,2.56,2.37,2.49,685391,0
+MGX.US,D,20251003,000000,2.49,2.71,2.49,2.65,835234,0
+MGX.US,D,20251006,000000,2.76,2.77,2.6,2.69,602522,0
+MGX.US,D,20251007,000000,2.71,3.03,2.71,2.95,1686905,0
+MGX.US,D,20251008,000000,3.05,3.28,2.86,3.19,1828160,0
+MGX.US,D,20251009,000000,3.23,3.23,2.97,3.13,818750,0
+MGX.US,D,20251010,000000,3.11,3.11,2.78,2.86,861817,0
+MGX.US,D,20251013,000000,2.96,3.02,2.73,2.85,577072,0
+MGX.US,D,20251014,000000,2.8,2.95,2.71,2.9,461111,0
+MGX.US,D,20251015,000000,3.08,3.14,2.9115,3.13,541598,0
+MGX.US,D,20251016,000000,3.15,3.95,3.01,3.33,5798973,0
+MGX.US,D,20251017,000000,3.33,3.3588,2.97,3.05,881733,0
+MGX.US,D,20251020,000000,3.11,3.395,3.0808,3.35,734035,0
+MGX.US,D,20251021,000000,3.325,3.38,3.1,3.15,495876,0
+MGX.US,D,20251022,000000,3.1,3.2102,2.84,2.88,671674,0
+MGX.US,D,20251023,000000,2.88,2.9999,2.76,2.78,413625,0
+MGX.US,D,20251024,000000,2.9,2.94,2.8,2.89,273352,0
+MGX.US,D,20251027,000000,2.89,2.9399,2.67,2.74,571608,0
+MGX.US,D,20251028,000000,2.71,2.78,2.62,2.63,643467,0
+MGX.US,D,20251029,000000,2.63,2.63,2.34,2.35,877281,0
+MGX.US,D,20251030,000000,2.35,2.48,2.322,2.44,326465,0
+MGX.US,D,20251031,000000,2.44,2.6234,2.41,2.54,258953,0
+MGX.US,D,20251103,000000,2.51,2.55,2.34,2.42,509227,0
+MGX.US,D,20251104,000000,2.39,2.42,2.26,2.29,353797,0
+MGX.US,D,20251105,000000,2.335,2.34,2.2237,2.26,343612,0
+MGX.US,D,20251106,000000,2.26,2.28,2.17,2.22,189849,0
+MGX.US,D,20251107,000000,2.2,2.2,2.03,2.16,541817,0
+MGX.US,D,20251110,000000,2.19,2.275,2.15,2.15,242798,0
+MGX.US,D,20251111,000000,2.15,2.23,2.0504,2.2,297980,0
+MGX.US,D,20251112,000000,2,2.01,1.8,1.86,1327871,0
+MGX.US,D,20251113,000000,1.85,1.86,1.7,1.7,793165,0
+MGX.US,D,20251114,000000,1.65,1.7993,1.65,1.74,371260,0
+MGX.US,D,20251117,000000,1.72,1.78,1.69,1.7,604867,0
+MGX.US,D,20251118,000000,1.67,1.775,1.65,1.7,432238,0
+MGX.US,D,20251119,000000,1.69,1.75,1.6,1.61,298710,0
+MGX.US,D,20251120,000000,1.65,1.6893,1.5,1.51,470896,0
+MGX.US,D,20251121,000000,1.51,1.6494,1.47,1.51,510437,0
+MGX.US,D,20251124,000000,1.54,1.63,1.54,1.59,235117,0
+MGX.US,D,20251125,000000,1.62,1.685605,1.6,1.67,280492,0
+MGX.US,D,20251126,000000,1.67,1.7599,1.66,1.69,225274,0
+MGX.US,D,20251128,000000,1.7,1.78,1.69,1.75,231284,0
+MGX.US,D,20251201,000000,1.71,1.7852,1.6,1.6,625254,0
+MGX.US,D,20251202,000000,1.64,1.64,1.54,1.555,460769,0
+MGX.US,D,20251203,000000,1.56,1.785,1.56,1.77,584747,0
+MGX.US,D,20251204,000000,1.77,1.83,1.715,1.79,333238,0
+MGX.US,D,20251205,000000,1.78,1.82,1.73,1.78,406903,0
+MGX.US,D,20251208,000000,1.77,1.83,1.71,1.81,270423,0
+MGX.US,D,20251209,000000,1.81,1.8286,1.76,1.79,222006,0
+MGX.US,D,20251210,000000,1.79,1.85,1.75,1.82,309421,0
+MGX.US,D,20251211,000000,1.78,1.82,1.73,1.74,346564,0
+MGX.US,D,20251212,000000,1.74,1.77,1.64,1.65,426799,0
+MGX.US,D,20251215,000000,1.67,1.67,1.61,1.61,336021,0
+MGX.US,D,20251216,000000,1.63,1.73,1.63,1.71,233911,0
+MGX.US,D,20251217,000000,1.72,1.73,1.635,1.64,421016,0
+MGX.US,D,20251218,000000,1.66,1.72,1.655,1.66,317405,0
+MGX.US,D,20251219,000000,1.74,1.8,1.7,1.76,559175,0
+MGX.US,D,20251222,000000,1.83,1.87,1.745,1.75,417546,0
+MGX.US,D,20251223,000000,1.73,1.76,1.69,1.72,242328,0
+MGX.US,D,20251224,000000,1.72,1.75,1.6804,1.74,161279,0
+MGX.US,D,20251226,000000,1.73,1.73,1.6701,1.7,274653,0
+MGX.US,D,20251229,000000,1.66,1.695,1.62,1.63,517397,0
+MGX.US,D,20251230,000000,1.62,1.646,1.59,1.6,330651,0
+MGX.US,D,20251231,000000,1.61,1.63,1.58,1.62,504843,0
+MGX.US,D,20260102,000000,1.62,1.68,1.59,1.67,212814,0
+MGX.US,D,20260105,000000,1.68,1.75,1.65,1.71,477906,0
+MGX.US,D,20260106,000000,1.69,1.755,1.6775,1.74,270962,0
+MGX.US,D,20260107,000000,1.75,1.845,1.75,1.8,285221,0
+MGX.US,D,20260108,000000,1.8,1.86,1.76,1.77,191901,0
+MGX.US,D,20260109,000000,1.78,1.82,1.738,1.79,260828,0
+MGX.US,D,20260112,000000,1.79,1.7929,1.7,1.75,284606,0
+MGX.US,D,20260113,000000,1.75,1.78,1.71,1.72,235459,0
+MGX.US,D,20260114,000000,1.71,1.755,1.68,1.73,335185,0
+MGX.US,D,20260115,000000,1.72,1.7293,1.68,1.69,208947,0
+MGX.US,D,20260116,000000,1.68,1.72,1.65,1.66,200170,0
+MGX.US,D,20260120,000000,1.64,1.665,1.6,1.61,334013,0
+MGX.US,D,20260121,000000,1.64,1.66,1.6006,1.63,247127,0
+MGX.US,D,20260122,000000,1.68,1.8,1.65,1.75,516790,0
+MGX.US,D,20260123,000000,1.76,1.8,1.68,1.69,195352,0
+MGX.US,D,20260126,000000,1.7,1.7,1.64,1.67,197841,0
+MGX.US,D,20260127,000000,1.68,1.69,1.64,1.66,160054,0
+MGX.US,D,20260128,000000,1.67,1.6799,1.6,1.6,235080,0
+MGX.US,D,20260129,000000,1.6,1.61,1.565,1.58,229445,0
+MGX.US,D,20260130,000000,1.57,1.5899,1.525,1.54,196523,0
+MGX.US,D,20260202,000000,1.53,1.56,1.52,1.54,233004,0
+MGX.US,D,20260203,000000,1.54,1.56,1.46,1.49,272506,0
+MGX.US,D,20260204,000000,1.49,1.5,1.44,1.45,349518,0
+MGX.US,D,20260205,000000,1.45,1.57,1.4,1.41,592323,0
+MGX.US,D,20260206,000000,1.46,1.55,1.39,1.54,443902,0
+MGX.US,D,20260209,000000,1.54,1.55,1.45,1.53,265929,0
+MGX.US,D,20260210,000000,1.53,1.59,1.52,1.57,315097,0
+MGX.US,D,20260211,000000,1.58,1.585,1.49,1.52,156812,0
+MGX.US,D,20260212,000000,1.52,1.54,1.44,1.45,258287,0
+MGX.US,D,20260213,000000,1.46,1.51,1.45,1.46,199274,0
+MGX.US,D,20260217,000000,1.45,1.5194,1.42,1.46,163248,0
+MGX.US,D,20260218,000000,1.45,1.5,1.45,1.47,129117,0
diff --git a/daily/us/nasdaq stocks/2/mklyr.us.txt b/daily/us/nasdaq stocks/2/mklyr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..25404d1b7c7a706e11cee76c425d18a91af53334
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mklyr.us.txt	
@@ -0,0 +1,62 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKLYR.US,D,20251002,000000,0.12,0.1614,0.1,0.16,433274,0
+MKLYR.US,D,20251003,000000,0.16,0.16,0.16,0.16,10021,0
+MKLYR.US,D,20251006,000000,0.165,0.18,0.16,0.18,203020,0
+MKLYR.US,D,20251007,000000,0.17,0.17,0.17,0.17,11000,0
+MKLYR.US,D,20251009,000000,0.1877,0.1877,0.1834,0.1835,949,0
+MKLYR.US,D,20251010,000000,0.342,0.342,0.1899,0.19,1906,0
+MKLYR.US,D,20251013,000000,0.174,0.174,0.174,0.174,686,0
+MKLYR.US,D,20251014,000000,0.1543,0.18648,0.1501,0.17,8709,0
+MKLYR.US,D,20251015,000000,0.18,0.18,0.18,0.18,15576,0
+MKLYR.US,D,20251016,000000,0.18,0.2421,0.18,0.21,121477,0
+MKLYR.US,D,20251017,000000,0.422,0.422,0.21,0.21,972,0
+MKLYR.US,D,20251020,000000,0.24,0.35,0.21,0.239899,17264,0
+MKLYR.US,D,20251021,000000,0.1725,0.2395,0.1725,0.2379,15029,0
+MKLYR.US,D,20251023,000000,0.218,0.218,0.19,0.2096,37254,0
+MKLYR.US,D,20251024,000000,0.23,0.23,0.23,0.23,250,0
+MKLYR.US,D,20251027,000000,0.23,0.23,0.23,0.23,3316,0
+MKLYR.US,D,20251028,000000,0.2155,0.23,0.2155,0.22,8065,0
+MKLYR.US,D,20251029,000000,0.22,0.22,0.22,0.22,10000,0
+MKLYR.US,D,20251031,000000,0.211,0.211,0.2,0.2,1886,0
+MKLYR.US,D,20251105,000000,0.21,0.21,0.2,0.2,523,0
+MKLYR.US,D,20251107,000000,0.2,0.2,0.2,0.2,180,0
+MKLYR.US,D,20251112,000000,0.1765,0.1765,0.1765,0.1765,530,0
+MKLYR.US,D,20251113,000000,0.18,0.18,0.15,0.18,27522,0
+MKLYR.US,D,20251114,000000,0.18,0.19,0.162,0.18,326241,0
+MKLYR.US,D,20251117,000000,0.162,0.1698,0.16,0.16,50690,0
+MKLYR.US,D,20251119,000000,0.16,0.16,0.16,0.16,7661,0
+MKLYR.US,D,20251120,000000,0.16,0.16,0.16,0.16,50000,0
+MKLYR.US,D,20251121,000000,0.16,0.17,0.16,0.17,158996,0
+MKLYR.US,D,20251124,000000,0.16,0.1706,0.1505,0.1706,6425,0
+MKLYR.US,D,20251125,000000,0.174,0.174,0.17,0.17,5966,0
+MKLYR.US,D,20251126,000000,0.16,0.16,0.157499,0.16,1457,0
+MKLYR.US,D,20251128,000000,0.16,0.16,0.16,0.16,3466,0
+MKLYR.US,D,20251201,000000,0.155,0.16,0.15,0.1599,5900,0
+MKLYR.US,D,20251202,000000,0.16,0.16,0.1416,0.15,6484,0
+MKLYR.US,D,20251203,000000,0.15,0.15,0.1499,0.15,31444,0
+MKLYR.US,D,20251204,000000,0.1401,0.15,0.1401,0.15,750,0
+MKLYR.US,D,20251208,000000,0.15,0.15,0.15,0.15,265,0
+MKLYR.US,D,20251209,000000,0.1401,0.15,0.14,0.15,29493,0
+MKLYR.US,D,20251212,000000,0.15,0.15,0.15,0.15,500,0
+MKLYR.US,D,20251217,000000,0.132,0.14,0.1319,0.1399,2002,0
+MKLYR.US,D,20251218,000000,0.132,0.14,0.1315,0.1399,2250,0
+MKLYR.US,D,20251219,000000,0.1301,0.1301,0.13,0.1301,5000,0
+MKLYR.US,D,20251222,000000,0.13,0.13,0.13,0.13,1386,0
+MKLYR.US,D,20251223,000000,0.1483,0.1483,0.1483,0.1483,125,0
+MKLYR.US,D,20251226,000000,0.1316,0.15,0.113,0.1499,21180,0
+MKLYR.US,D,20251229,000000,0.1229,0.1229,0.1001,0.1215,41128,0
+MKLYR.US,D,20251230,000000,0.1064,0.14,0.1,0.14,57917,0
+MKLYR.US,D,20251231,000000,0.11,0.1299,0.11,0.1299,433,0
+MKLYR.US,D,20260106,000000,0.1497,0.1497,0.1497,0.1497,850,0
+MKLYR.US,D,20260108,000000,0.14,0.141501,0.14,0.14,10612,0
+MKLYR.US,D,20260113,000000,0.15,0.16,0.15,0.16,69000,0
+MKLYR.US,D,20260114,000000,0.15,0.15,0.15,0.15,2144,0
+MKLYR.US,D,20260115,000000,0.14,0.15,0.12,0.12,210430,0
+MKLYR.US,D,20260116,000000,0.13,0.15,0.12,0.14,80532,0
+MKLYR.US,D,20260120,000000,0.15,0.155,0.15,0.15,12049,0
+MKLYR.US,D,20260123,000000,0.16,0.16,0.16,0.16,1057,0
+MKLYR.US,D,20260129,000000,0.15,0.1566,0.15,0.1566,350,0
+MKLYR.US,D,20260204,000000,0.155,0.16,0.14,0.1525,8505,0
+MKLYR.US,D,20260209,000000,0.2042,0.2042,0.2042,0.2042,500,0
+MKLYR.US,D,20260212,000000,0.1606,0.1606,0.1505,0.1505,3645,0
+MKLYR.US,D,20260218,000000,0.16,0.16,0.1283,0.13,26709,0
diff --git a/daily/us/nasdaq stocks/2/mksi.us.txt b/daily/us/nasdaq stocks/2/mksi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5bc3e9720abd5dca7d368e0ad720d5c912fb04c8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mksi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MKSI.US,D,20050225,000000,15.4394,15.9124,15.4056,15.8637,535758.30786179,0
+MKSI.US,D,20050228,000000,15.7365,16.0822,15.4145,15.6481,596941.73613729,0
+MKSI.US,D,20050301,000000,15.5795,15.9581,15.5218,15.9124,387071.35591333,0
+MKSI.US,D,20050302,000000,15.7008,15.9124,15.336,15.3807,332277.49234088,0
+MKSI.US,D,20050303,000000,15.3112,15.4552,14.9664,15.1929,315000.80983071,0
+MKSI.US,D,20050304,000000,15.2108,15.4304,15.0488,15.0568,285820.55647355,0
+MKSI.US,D,20050307,000000,15.024,15.3807,15.0012,15.1929,337431.2111697,0
+MKSI.US,D,20050308,000000,15.0488,15.2108,14.8372,14.8611,285262.01049621,0
+MKSI.US,D,20050309,000000,14.8202,15.0081,14.3712,14.406,713144.45915448,0
+MKSI.US,D,20050310,000000,14.3553,14.4407,13.7193,14.0999,855573.68337833,0
+MKSI.US,D,20050311,000000,14.0919,14.2609,13.771,13.93,470176.9590079,0
+MKSI.US,D,20050314,000000,13.9649,14.1695,13.8207,14.0652,370900.69507723,0
+MKSI.US,D,20050315,000000,14.1257,14.2609,13.4372,13.4461,428873.74196941,0
+MKSI.US,D,20050316,000000,13.5434,13.6697,13.3567,13.5773,728093.36356444,0
+MKSI.US,D,20050317,000000,13.63,13.9062,13.4987,13.8207,477992.57713418,0
+MKSI.US,D,20050318,000000,13.92,13.92,13.3487,13.4124,371002.34038122,0
+MKSI.US,D,20050321,000000,13.3964,13.5683,13.2463,13.4461,150501.47158298,0
+MKSI.US,D,20050322,000000,13.3884,13.5514,13.0745,13.134,294359.76839753,0
+MKSI.US,D,20050323,000000,13.1986,13.3795,13.0168,13.2463,222559.94099582,0
+MKSI.US,D,20050324,000000,13.3706,13.3884,13.153,13.1619,184560.69953145,0
+MKSI.US,D,20050328,000000,13.1261,13.3408,13.1083,13.153,243935.64650732,0
+MKSI.US,D,20050329,000000,13.2891,13.3129,12.7417,12.7505,187998.5248623,0
+MKSI.US,D,20050330,000000,12.8231,13.2891,12.7137,13.2811,226209.10804782,0
+MKSI.US,D,20050331,000000,13.2156,13.5434,13.2066,13.4372,431599.04378321,0
+MKSI.US,D,20050401,000000,13.63,13.6607,13.144,13.2971,529996.72998733,0
+MKSI.US,D,20050404,000000,13.144,13.3059,13.0397,13.2971,289539.16437681,0
+MKSI.US,D,20050405,000000,13.1888,13.7193,13.1888,13.5247,917303.58096139,0
+MKSI.US,D,20050406,000000,13.6438,13.6866,13.3129,13.3408,230502.36415479,0
+MKSI.US,D,20050407,000000,13.4302,13.7103,13.2633,13.6945,216138.17184003,0
+MKSI.US,D,20050408,000000,13.6607,13.9469,13.5872,13.7034,310372.42613734,0
+MKSI.US,D,20050411,000000,13.613,13.761,13.3706,13.4372,133163.39933477,0
+MKSI.US,D,20050412,000000,13.3706,13.455,12.991,13.2891,337933.39935474,0
+MKSI.US,D,20050413,000000,13.3059,13.3059,12.6254,12.7417,253188.38833748,0
+MKSI.US,D,20050414,000000,12.7237,12.83,12.5866,12.5955,241535.40838845,0
+MKSI.US,D,20050415,000000,12.68,12.68,12.0351,12.212,300173.67850769,0
+MKSI.US,D,20050418,000000,12.1901,12.7505,12.1901,12.2865,484462.65296909,0
+MKSI.US,D,20050419,000000,12.2865,13.153,12.2865,12.9652,406143.4366642,0
+MKSI.US,D,20050420,000000,12.991,13.3795,12.7505,12.991,656842.0182486,0
+MKSI.US,D,20050421,000000,13.0843,13.4461,12.991,13.2463,233604.05551008,0
+MKSI.US,D,20050422,000000,13.2066,13.2066,12.6889,12.846,362750.95575368,0
+MKSI.US,D,20050425,000000,12.974,13.2156,12.7674,12.846,156640.44538806,0
+MKSI.US,D,20050426,000000,12.7505,13.008,12.5866,12.6343,414589.05439737,0
+MKSI.US,D,20050427,000000,12.6711,12.8707,12.2547,12.5538,542073.39976784,0
+MKSI.US,D,20050428,000000,12.4147,13.1173,12.4147,12.5618,729837.43595858,0
+MKSI.US,D,20050429,000000,12.6025,12.6889,11.8135,12.526,593489.82135835,0
+MKSI.US,D,20050502,000000,12.4653,12.9373,12.2865,12.8549,316421.83130821,0
+MKSI.US,D,20050503,000000,12.8231,13.0666,12.68,12.8151,334733.08186292,0
+MKSI.US,D,20050504,000000,12.7844,13.1619,12.7674,13.1083,220047.99368147,0
+MKSI.US,D,20050505,000000,12.8707,13.3318,12.8707,13.1888,244039.3045896,0
+MKSI.US,D,20050506,000000,13.3219,13.3795,13.0486,13.2971,125638.62767236,0
+MKSI.US,D,20050509,000000,13.3408,13.5157,13.134,13.4044,202155.4010125,0
+MKSI.US,D,20050510,000000,13.2156,13.2156,12.9463,13.0745,157783.70346062,0
+MKSI.US,D,20050511,000000,13.008,13.2553,12.7584,13.1888,209877.42494799,0
+MKSI.US,D,20050512,000000,13.1261,13.3318,12.9304,12.991,233886.85086079,0
+MKSI.US,D,20050513,000000,12.9463,13.6517,12.9463,13.5594,343446.39910955,0
+MKSI.US,D,20050516,000000,13.613,13.8633,13.4809,13.8633,213700.69732267,0
+MKSI.US,D,20050517,000000,13.7263,13.93,13.5872,13.8893,162471.46411375,0
+MKSI.US,D,20050518,000000,13.9916,14.2291,13.6786,14.0224,286846.06701575,0
+MKSI.US,D,20050519,000000,13.9389,14.1178,13.8207,13.93,180146.67672668,0
+MKSI.US,D,20050520,000000,13.9916,13.9916,13.6378,13.8803,241913.81070823,0
+MKSI.US,D,20050523,000000,13.8803,14.1337,13.8803,14.0046,428035.41980882,0
+MKSI.US,D,20050524,000000,13.9649,14.2291,13.8723,14.1695,369638.68308517,0
+MKSI.US,D,20050525,000000,14.0741,14.083,13.7879,13.8803,418169.78698729,0
+MKSI.US,D,20050526,000000,13.8982,14.2202,13.8982,14.2202,382053.49961953,0
+MKSI.US,D,20050527,000000,14.2202,14.2202,13.9649,14.1178,176878.9311619,0
+MKSI.US,D,20050531,000000,14.1178,14.245,14.083,14.1257,319219.5931407,0
+MKSI.US,D,20050601,000000,14.0652,14.3125,13.92,14.2112,935964.04855057,0
+MKSI.US,D,20050602,000000,14.1178,14.7079,14.1178,14.5749,321116.63668539,0
+MKSI.US,D,20050603,000000,14.6912,14.6912,14.2867,14.5143,329702.14251018,0
+MKSI.US,D,20050606,000000,14.4318,14.4636,14.1953,14.3295,201179.20353858,0
+MKSI.US,D,20050607,000000,14.4139,14.6435,14.2967,14.3295,251542.94207989,0
+MKSI.US,D,20050608,000000,14.2609,14.6435,14.2609,14.5749,148628.58137785,0
+MKSI.US,D,20050609,000000,14.4636,15.1224,14.4636,15.1224,250683.48574717,0
+MKSI.US,D,20050610,000000,15.0648,15.0648,14.7002,14.8849,133448.20746376,0
+MKSI.US,D,20050613,000000,14.8948,15.032,14.7079,14.8709,181896.7874557,0
+MKSI.US,D,20050614,000000,14.7855,15.024,14.7855,14.9575,165991.81335477,0
+MKSI.US,D,20050615,000000,14.8709,15.0012,14.4973,14.9305,178283.85041304,0
+MKSI.US,D,20050616,000000,14.8452,15.024,14.7508,14.9575,254074.01078805,0
+MKSI.US,D,20050617,000000,15.0151,15.0151,14.7239,14.8452,281775.87848624,0
+MKSI.US,D,20050620,000000,14.8045,14.8045,14.5839,14.6176,106503.14440515,0
+MKSI.US,D,20050621,000000,14.7149,14.7776,14.4894,14.7149,97723.405474715,0
+MKSI.US,D,20050622,000000,14.6832,14.9118,14.6504,14.8282,203881.35840197,0
+MKSI.US,D,20050623,000000,14.7686,15.3191,14.6742,14.8124,279874.80938496,0
+MKSI.US,D,20050624,000000,14.8282,14.9664,14.5222,14.5996,1000032.7945145,0
+MKSI.US,D,20050627,000000,14.5143,14.5143,14.238,14.3473,179917.22000085,0
+MKSI.US,D,20050628,000000,14.3791,14.6345,14.2867,14.5839,238576.62429222,0
+MKSI.US,D,20050629,000000,14.6345,14.7239,14.4318,14.5669,172788.96566291,0
+MKSI.US,D,20050630,000000,14.6435,14.6673,14.2708,14.2967,297286.34804101,0
+MKSI.US,D,20050701,000000,14.3871,14.6504,14.2609,14.4566,178297.93986111,0
+MKSI.US,D,20050705,000000,14.4139,14.5996,14.1765,14.3125,396253.65050311,0
+MKSI.US,D,20050706,000000,14.2291,14.4139,14.1765,14.2609,343454.45022273,0
+MKSI.US,D,20050707,000000,14.2202,14.3125,14.0562,14.3125,287440.84300244,0
+MKSI.US,D,20050708,000000,14.3125,15.024,14.2788,14.9922,298184.04716135,0
+MKSI.US,D,20050711,000000,14.9395,15.4304,14.8948,15.4145,171706.09093925,0
+MKSI.US,D,20050712,000000,15.2346,15.8547,15.1224,15.7008,241017.11797703,0
+MKSI.US,D,20050713,000000,15.488,15.6311,15.0995,15.488,185477.52004562,0
+MKSI.US,D,20050714,000000,15.5308,16.0117,15.5218,15.9184,266203.01280427,0
+MKSI.US,D,20050715,000000,15.8268,16.2105,15.8268,16.123,401896.47445806,0
+MKSI.US,D,20050718,000000,16.0027,16.0822,15.4145,15.5625,327557.52723499,0
+MKSI.US,D,20050719,000000,15.5308,16.1379,15.5308,16.0733,95300.020405427,0
+MKSI.US,D,20050720,000000,15.7096,17.515,15.6481,17.4504,859157.4351357,0
+MKSI.US,D,20050721,000000,17.3601,17.5051,16.5015,16.5105,738454.13984697,0
+MKSI.US,D,20050722,000000,16.5015,16.589,16.123,16.4847,439544.48610964,0
+MKSI.US,D,20050725,000000,16.2532,16.5354,16.0117,16.1747,205512.71521148,0
+MKSI.US,D,20050726,000000,16.2442,16.3843,15.9034,16.123,318294.72151334,0
+MKSI.US,D,20050727,000000,15.7096,16.0574,15.6559,15.9322,324469.92532778,0
+MKSI.US,D,20050728,000000,15.8716,16.0822,15.8111,16.0644,296276.93972518,0
+MKSI.US,D,20050729,000000,16.114,16.2631,15.9411,16.1747,308378.7692344,0
+MKSI.US,D,20050801,000000,16.1379,16.3585,15.7365,15.8785,296838.50486998,0
+MKSI.US,D,20050802,000000,15.7941,16.0822,15.7941,16.0296,269653.92119406,0
+MKSI.US,D,20050803,000000,15.9849,15.9849,15.5625,15.5885,162494.61106416,0
+MKSI.US,D,20050804,000000,15.4821,15.5308,14.9743,15.0906,340818.71704313,0
+MKSI.US,D,20050805,000000,15.024,15.0816,14.7596,14.8611,350753.7907159,0
+MKSI.US,D,20050808,000000,14.8372,14.8372,14.5063,14.5749,356799.1703302,0
+MKSI.US,D,20050809,000000,14.5669,14.8045,14.5669,14.7776,194547.09905078,0
+MKSI.US,D,20050810,000000,14.8045,15.2247,14.7002,15.0728,429782.5113704,0
+MKSI.US,D,20050811,000000,15.024,15.4742,14.9575,15.4145,240269.37083979,0
+MKSI.US,D,20050812,000000,15.2674,15.2754,14.9207,15.0906,274166.57013538,0
+MKSI.US,D,20050815,000000,15.024,15.1493,14.9575,15.0648,282879.88738201,0
+MKSI.US,D,20050816,000000,15.024,15.024,14.5312,14.5918,219305.27848997,0
+MKSI.US,D,20050817,000000,14.6504,15.4472,14.6096,15.336,546815.50543499,0
+MKSI.US,D,20050818,000000,15.2754,15.7008,15.2754,15.5467,325727.91176325,0
+MKSI.US,D,20050819,000000,15.5218,15.7008,15.5218,15.6481,142592.2592659,0
+MKSI.US,D,20050822,000000,15.5536,15.8458,15.5467,15.7613,225656.60040537,0
+MKSI.US,D,20050823,000000,15.6838,15.8031,15.4472,15.4642,184354.38975604,0
+MKSI.US,D,20050824,000000,15.3449,15.4821,15.0012,15.2178,183744.51793213,0
+MKSI.US,D,20050825,000000,15.1323,15.3261,15.1075,15.1413,238991.25662135,0
+MKSI.US,D,20050826,000000,15.0568,15.1761,14.5996,14.8045,436216.35719595,0
+MKSI.US,D,20050829,000000,14.7686,15.2019,14.6912,15.1413,214574.24310346,0
+MKSI.US,D,20050830,000000,15.0648,15.1493,14.8372,15.0012,168042.83443916,0
+MKSI.US,D,20050831,000000,15.024,15.0648,14.8849,15.032,299947.24094931,0
+MKSI.US,D,20050901,000000,15.032,15.1075,14.5222,14.7508,321040.15111011,0
+MKSI.US,D,20050902,000000,14.7149,14.8124,14.5669,14.5749,177364.01073141,0
+MKSI.US,D,20050906,000000,14.5312,14.8045,14.5312,14.7508,139484.52957571,0
+MKSI.US,D,20050907,000000,14.6673,14.9664,14.5918,14.9495,105622.55390031,0
+MKSI.US,D,20050908,000000,14.8709,15.024,14.7776,14.8202,84355.538416842,0
+MKSI.US,D,20050909,000000,14.8709,15.2506,14.7329,15.2247,122811.68055457,0
+MKSI.US,D,20050912,000000,15.2834,15.2834,14.9922,15.1224,86922.83713435,0
+MKSI.US,D,20050913,000000,15.024,15.0906,14.8202,14.9038,96867.974698597,0
+MKSI.US,D,20050914,000000,14.9395,14.9743,14.6435,14.6742,162179.61126073,0
+MKSI.US,D,20050915,000000,14.6742,14.7686,14.3205,14.3712,150424.98600771,0
+MKSI.US,D,20050916,000000,14.4407,14.4407,13.8058,13.9559,610584.34743266,0
+MKSI.US,D,20050919,000000,13.9649,14.0472,13.8723,13.9131,178319.07403323,0
+MKSI.US,D,20050920,000000,13.9976,14.0472,13.7263,13.7443,239606.16039101,0
+MKSI.US,D,20050921,000000,13.7034,13.7103,13.1261,13.1719,433464.88926429,0
+MKSI.US,D,20050922,000000,13.1083,13.5872,12.9373,13.5087,354832.68593426,0
+MKSI.US,D,20050923,000000,13.5514,14.0919,13.4809,14.0472,299431.96970534,0
+MKSI.US,D,20050926,000000,14.1506,14.2708,13.8803,13.9916,383063.9143245,0
+MKSI.US,D,20050927,000000,13.9916,14.1337,13.8803,13.8982,308706.85209676,0
+MKSI.US,D,20050928,000000,13.9976,14.083,13.771,14.0562,153120.09614705,0
+MKSI.US,D,20050929,000000,13.9649,14.397,13.9649,14.3623,203815.94310732,0
+MKSI.US,D,20050930,000000,14.3056,14.7079,14.3056,14.5839,195961.07580425,0
+MKSI.US,D,20051003,000000,14.5312,15.1413,14.5312,14.9305,308068.80137669,0
+MKSI.US,D,20051004,000000,14.9207,15.5388,14.9207,15.2108,310987.32990698,0
+MKSI.US,D,20051005,000000,15.1413,15.2754,14.8789,14.8849,330902.7647642,0
+MKSI.US,D,20051006,000000,14.7776,15.2019,14.6673,14.8045,533828.05347521,0
+MKSI.US,D,20051007,000000,14.7686,15.1413,14.7686,15.0816,232102.52290072,0
+MKSI.US,D,20051010,000000,15.1144,15.1144,14.7429,14.7955,251411.10510145,0
+MKSI.US,D,20051011,000000,14.8522,14.9922,14.4716,14.5669,365485.31506982,0
+MKSI.US,D,20051012,000000,14.5589,14.8045,14.5063,14.6583,351796.40987362,0
+MKSI.US,D,20051013,000000,14.6256,15.1075,14.549,14.9305,391542.74289957,0
+MKSI.US,D,20051014,000000,15.024,15.032,14.6256,14.8849,420996.73410507,0
+MKSI.US,D,20051017,000000,14.9495,15.024,14.6583,14.9922,188969.69039049,0
+MKSI.US,D,20051018,000000,15.0081,15.0398,14.8124,14.8948,198344.2053076,0
+MKSI.US,D,20051019,000000,14.8709,15.4215,14.6673,15.4215,469873.02948508,0
+MKSI.US,D,20051020,000000,15.3012,15.7544,15.032,15.5218,467542.23221744,0
+MKSI.US,D,20051021,000000,15.4472,15.7175,15.4056,15.5388,371873.87338371,0
+MKSI.US,D,20051024,000000,15.4552,15.7175,15.4056,15.6142,253184.36278089,0
+MKSI.US,D,20051025,000000,15.4742,15.7175,15.3887,15.5388,221998.37585102,0
+MKSI.US,D,20051026,000000,15.3887,15.6559,15.1493,15.2178,346510.85406636,0
+MKSI.US,D,20051027,000000,14.9842,15.024,14.6912,14.7508,228651.61451093,0
+MKSI.US,D,20051028,000000,14.8611,15.1224,14.406,15.032,488236.6122755,0
+MKSI.US,D,20051031,000000,15.2346,16.0484,15.1591,15.967,536358.11579423,0
+MKSI.US,D,20051101,000000,15.9501,15.9501,15.4821,15.7096,368150.23353472,0
+MKSI.US,D,20051102,000000,15.7454,16.1657,15.3807,16.0644,214900.31318753,0
+MKSI.US,D,20051103,000000,16.0822,16.3168,15.9184,16.2015,384591.61305174,0
+MKSI.US,D,20051104,000000,16.0822,16.1657,15.6649,15.8368,258891.59564133,0
+MKSI.US,D,20051107,000000,15.7175,15.9252,15.5954,15.8368,362058.5600196,0
+MKSI.US,D,20051108,000000,15.6559,16.0574,15.5885,15.9411,254177.66887033,0
+MKSI.US,D,20051109,000000,15.8716,16.0484,15.7008,15.9411,270541.55642292,0
+MKSI.US,D,20051110,000000,15.8268,16.123,15.5795,16.0822,225863.91656994,0
+MKSI.US,D,20051111,000000,16.0385,16.3764,16.0117,16.2631,177693.09998293,0
+MKSI.US,D,20051114,000000,16.2015,16.3585,15.9849,16.13,206357.07570697,0
+MKSI.US,D,20051115,000000,16.0733,16.1468,15.7365,15.9184,200677.01535354,0
+MKSI.US,D,20051116,000000,15.8268,15.8716,15.5795,15.8199,162574.11580689,0
+MKSI.US,D,20051117,000000,15.7265,15.9501,15.3887,15.9322,234208.89538826,0
+MKSI.US,D,20051118,000000,16.0644,16.271,15.8268,16.2194,124304.15566161,0
+MKSI.US,D,20051121,000000,16.13,16.3942,15.9252,16.3038,161294.9951993,0
+MKSI.US,D,20051122,000000,16.1568,16.3942,15.9034,16.271,311081.93048694,0
+MKSI.US,D,20051123,000000,16.1568,16.3415,15.9938,16.0822,135084.59621901,0
+MKSI.US,D,20051125,000000,15.967,16.123,15.9034,16.0385,131228.11300244,0
+MKSI.US,D,20051128,000000,15.9184,16.114,15.8111,15.8547,195212.32227785,0
+MKSI.US,D,20051129,000000,15.8268,15.9759,15.6649,15.7544,198213.37471831,0
+MKSI.US,D,20051130,000000,15.6559,16.0822,15.6559,15.967,180238.25813918,0
+MKSI.US,D,20051201,000000,15.8954,16.6477,15.8785,16.5174,237580.29903532,0
+MKSI.US,D,20051202,000000,16.3843,16.6894,16.1747,16.6654,147513.50220145,0
+MKSI.US,D,20051205,000000,16.5015,16.5015,15.8874,16.1747,271246.02882678,0
+MKSI.US,D,20051206,000000,16.123,16.589,16.123,16.3585,400765.29305528,0
+MKSI.US,D,20051207,000000,16.2442,16.5274,16.1657,16.4111,286357.96827879,0
+MKSI.US,D,20051208,000000,16.3248,16.5531,16.0027,16.271,171505.81949872,0
+MKSI.US,D,20051209,000000,16.1657,16.3038,15.8031,16.271,213985.50545166,0
+MKSI.US,D,20051212,000000,16.0822,16.5354,16.0822,16.4201,174153.6293481,0
+MKSI.US,D,20051213,000000,16.3168,16.5015,16.1379,16.3585,135091.64094305,0
+MKSI.US,D,20051214,000000,16.2532,16.4518,15.9184,16.0733,153610.20766231,0
+MKSI.US,D,20051215,000000,15.9938,16.0733,15.3807,15.488,429415.17933124,0
+MKSI.US,D,20051216,000000,15.496,15.5467,15.032,15.3807,416741.72078574,0
+MKSI.US,D,20051219,000000,15.2923,15.3261,14.8045,14.8045,186647.95062518,0
+MKSI.US,D,20051220,000000,14.8045,15.2346,14.7596,14.9575,116131.26938766,0
+MKSI.US,D,20051221,000000,15.0081,15.2834,14.9395,15.2019,155799.10406002,0
+MKSI.US,D,20051222,000000,15.1224,15.5218,15.1224,15.5059,83523.254591136,0
+MKSI.US,D,20051223,000000,15.4215,15.5625,15.3261,15.5308,95830.387486622,0
+MKSI.US,D,20051227,000000,15.5139,15.7712,15.3807,15.4742,226482.8458962,0
+MKSI.US,D,20051228,000000,15.4472,15.5625,15.2923,15.4742,79525.876893788,0
+MKSI.US,D,20051229,000000,15.4056,15.6212,15.2019,15.4642,146477.92776777,0
+MKSI.US,D,20051230,000000,15.488,15.488,15.0648,15.1413,163735.48888411,0
+MKSI.US,D,20060103,000000,15.1075,15.7861,14.4318,15.7008,334542.87431387,0
+MKSI.US,D,20060104,000000,15.7008,16.0822,15.5467,15.9501,270855.54983722,0
+MKSI.US,D,20060105,000000,15.8954,16.1071,15.7544,15.9759,179672.66743779,0
+MKSI.US,D,20060106,000000,15.9759,16.5274,15.7712,16.3585,274438.29520543,0
+MKSI.US,D,20060109,000000,16.3585,16.7659,16.1657,16.598,154899.39216138,0
+MKSI.US,D,20060110,000000,16.4608,16.6654,16.2372,16.5105,194554.14377483,0
+MKSI.US,D,20060111,000000,16.3843,16.6567,16.1568,16.598,182556.97873704,0
+MKSI.US,D,20060112,000000,16.4111,16.6567,16.4111,16.5274,131542.10641673,0
+MKSI.US,D,20060113,000000,16.3038,16.5105,15.9849,16.3585,144633.21645879,0
+MKSI.US,D,20060117,000000,16.1468,16.3326,15.9322,16.2631,153645.4312825,0
+MKSI.US,D,20060118,000000,16.6654,17.1961,16.4201,17.0709,793546.9009965,0
+MKSI.US,D,20060119,000000,17.2458,18.0377,17.0709,17.841,581015.62786425,0
+MKSI.US,D,20060120,000000,17.7456,17.7724,17.1961,17.2557,241103.66744379,0
+MKSI.US,D,20060123,000000,17.1822,17.8847,17.0371,17.5966,388641.3229848,0
+MKSI.US,D,20060124,000000,16.5444,17.6641,16.5105,17.523,512489.5843622,0
+MKSI.US,D,20060125,000000,17.6641,18.0377,17.3601,17.9136,282999.64769067,0
+MKSI.US,D,20060126,000000,17.8579,18.4989,17.8579,18.4899,329371.04048036,0
+MKSI.US,D,20060127,000000,18.3399,18.6618,18.2474,18.4372,259802.37782061,0
+MKSI.US,D,20060130,000000,18.314,18.5505,18.2375,18.46,201916.88678434,0
+MKSI.US,D,20060131,000000,18.314,18.5236,18.2206,18.4123,453112.62460804,0
+MKSI.US,D,20060201,000000,18.2126,18.6618,18.0288,18.5962,473864.36884754,0
+MKSI.US,D,20060202,000000,18.323,19.0433,17.9752,18.171,368330.37719228,0
+MKSI.US,D,20060203,000000,17.9414,18.171,17.7258,17.9752,300584.28528024,0
+MKSI.US,D,20060206,000000,17.8847,18.3746,17.841,18.314,216388.76273797,0
+MKSI.US,D,20060207,000000,18.1967,18.6717,17.994,18.1967,296468.15366338,0
+MKSI.US,D,20060208,000000,18.3936,18.62,18.149,18.5077,229045.11266795,0
+MKSI.US,D,20060209,000000,18.4193,18.6806,18.2713,18.62,324953.99850814,0
+MKSI.US,D,20060210,000000,18.5416,18.8088,18.1967,18.6886,382323.21191129,0
+MKSI.US,D,20060213,000000,18.5077,18.8019,18.4849,18.5862,428905.94642216,0
+MKSI.US,D,20060214,000000,18.5416,18.9588,18.2553,18.8397,295051.15774247,0
+MKSI.US,D,20060215,000000,18.4193,18.9588,18.323,18.9588,255145.81523107,0
+MKSI.US,D,20060216,000000,20.0827,20.0827,18.7652,18.9748,995464.79416999,0
+MKSI.US,D,20060217,000000,19.6276,20.0985,19.1357,19.6365,1112991.9253065,0
+MKSI.US,D,20060221,000000,19.4318,19.7289,19.2559,19.4488,555758.27940745,0
+MKSI.US,D,20060222,000000,19.3495,19.4656,18.6618,19.2908,827898.98818715,0
+MKSI.US,D,20060223,000000,19.1456,19.405,18.949,18.9827,471183.34815627,0
+MKSI.US,D,20060224,000000,18.9221,19.1209,18.8715,19.0851,682135.59671472,0
+MKSI.US,D,20060227,000000,18.932,19.3335,18.8397,19.1029,570995.01111387,0
+MKSI.US,D,20060228,000000,18.9668,19.4229,18.6886,18.9221,576954.84765054,0
+MKSI.US,D,20060301,000000,18.8715,19.5093,18.8465,19.3712,629858.71240236,0
+MKSI.US,D,20060302,000000,19.1864,19.3792,18.9588,19.0513,781519.54428426,0
+MKSI.US,D,20060303,000000,18.8715,19.2639,18.8625,18.8715,261393.47906418,0
+MKSI.US,D,20060306,000000,18.7582,19.0433,18.62,18.7919,453845.27590805,0
+MKSI.US,D,20060307,000000,18.6349,18.932,18.5326,18.5962,379787.11125739,0
+MKSI.US,D,20060308,000000,18.4452,18.9827,18.4372,18.6717,381684.15480208,0
+MKSI.US,D,20060309,000000,18.5594,18.8465,18.3497,18.3846,376464.01428945,0
+MKSI.US,D,20060310,000000,18.323,18.8327,18.2296,18.5773,287817.23254393,0
+MKSI.US,D,20060313,000000,18.5077,18.8327,18.5077,18.6439,216255.9193704,0
+MKSI.US,D,20060314,000000,18.7065,19.6773,18.5505,19.4408,645689.2137063,0
+MKSI.US,D,20060315,000000,19.4656,19.7201,19.3495,19.6773,443836.73582746,0
+MKSI.US,D,20060316,000000,19.7201,19.8819,19.0851,19.1456,669877.77688751,0
+MKSI.US,D,20060317,000000,19.1716,19.3415,18.9996,19.1785,641197.6989371,0
+MKSI.US,D,20060320,000000,19.0513,19.3245,18.9668,19.1029,437854.75872952,0
+MKSI.US,D,20060321,000000,19.0851,19.5322,18.8813,19.0343,514411.78763559,0
+MKSI.US,D,20060322,000000,18.9221,19.5232,18.8715,19.1357,317181.65511525,0
+MKSI.US,D,20060323,000000,19.0086,19.6098,18.9221,19.5601,398410.34244808,0
+MKSI.US,D,20060324,000000,19.4995,19.8641,19.4318,19.7906,233926.10003757,0
+MKSI.US,D,20060327,000000,19.7121,20.0738,19.6455,19.8144,291329.53067177,0
+MKSI.US,D,20060328,000000,19.7201,19.9824,19.5938,19.6773,335862.25048739,0
+MKSI.US,D,20060329,000000,19.5938,19.8313,19.4408,19.7558,417920.20247849,0
+MKSI.US,D,20060330,000000,19.8064,19.8064,19.4995,19.6008,387212.25039411,0
+MKSI.US,D,20060331,000000,19.6008,19.9972,19.6008,19.8313,276812.36720645,0
+MKSI.US,D,20060403,000000,19.7826,20.1155,19.6961,19.9972,382701.61423108,0
+MKSI.US,D,20060404,000000,19.8641,20.0578,19.4656,19.569,398423.42550701,0
+MKSI.US,D,20060405,000000,19.4656,19.9157,19.4656,19.8224,276255.8340074,0
+MKSI.US,D,20060406,000000,19.6703,20.0738,19.6098,19.9824,346385.05542281,0
+MKSI.US,D,20060407,000000,19.9079,20.0738,19.4229,19.6455,426650.62834065,0
+MKSI.US,D,20060410,000000,19.4656,19.4995,18.7065,18.94,536852.25286607,0
+MKSI.US,D,20060411,000000,19.4139,19.5093,18.8088,19.3632,407013.96327755,0
+MKSI.US,D,20060412,000000,19.2302,19.569,19.2302,19.4139,252526.18427785,0
+MKSI.US,D,20060413,000000,19.2639,19.9406,19.2639,19.6455,199163.40607439,0
+MKSI.US,D,20060417,000000,19.4745,19.7558,19.0851,19.2639,233101.86732505,0
+MKSI.US,D,20060418,000000,19.1963,19.9406,19.1456,19.9237,306237.17312666,0
+MKSI.US,D,20060419,000000,19.8313,20.8468,19.7986,20.7285,729276.87720293,0
+MKSI.US,D,20060420,000000,20.5745,20.8041,20.194,20.7862,383314.50522244,0
+MKSI.US,D,20060421,000000,20.8468,20.8618,20.3062,20.4235,382910.94317394,0
+MKSI.US,D,20060424,000000,20.2984,20.5924,20.1841,20.4721,405837.4943631,0
+MKSI.US,D,20060425,000000,20.3579,20.669,20.2029,20.653,263248.25426465,0
+MKSI.US,D,20060426,000000,20.3501,20.4971,19.8909,20.3907,364785.87461171,0
+MKSI.US,D,20060427,000000,20.7703,21.132,20.2535,20.2904,943416.3601943,0
+MKSI.US,D,20060428,000000,19.4139,20.2715,18.9151,20.1334,938125.77244129,0
+MKSI.US,D,20060501,000000,20.033,20.3501,19.4229,19.4408,668166.91533527,0
+MKSI.US,D,20060502,000000,19.3961,20.0916,19.3632,19.9912,678941.31755777,0
+MKSI.US,D,20060503,000000,19.8909,20.4554,19.874,20.4235,433302.86061142,0
+MKSI.US,D,20060504,000000,20.2904,20.9451,20.1155,20.7524,504469.66923879,0
+MKSI.US,D,20060505,000000,20.7207,20.9451,20.4314,20.7285,304921.82250973,0
+MKSI.US,D,20060508,000000,20.7037,20.9213,20.4384,20.6104,274344.70101464,0
+MKSI.US,D,20060509,000000,20.4633,21.0764,20.2535,20.821,628104.57611674,0
+MKSI.US,D,20060510,000000,20.6868,20.7345,20.1075,20.3142,414287.13765285,0
+MKSI.US,D,20060511,000000,20.1761,20.4086,19.2469,19.3553,358617.7155213,0
+MKSI.US,D,20060512,000000,19.2122,19.6703,19.1785,19.2996,260213.9909823,0
+MKSI.US,D,20060515,000000,19.1298,19.2391,18.1123,18.6042,1458941.214228,0
+MKSI.US,D,20060516,000000,18.5862,18.9221,18.4769,18.5962,735706.69747191,0
+MKSI.US,D,20060517,000000,18.469,18.6349,18.0964,18.2206,483493.5002192,0
+MKSI.US,D,20060518,000000,18.2713,18.3587,17.6214,17.682,415565.25187129,0
+MKSI.US,D,20060519,000000,17.682,18.296,17.6125,18.0964,546358.60476163,0
+MKSI.US,D,20060522,000000,17.9136,17.9841,17.0978,17.547,883501.98863491,0
+MKSI.US,D,20060523,000000,17.6641,18.4023,17.5797,17.6046,363443.35148777,0
+MKSI.US,D,20060524,000000,17.523,17.6553,16.7341,17.1881,512734.13692525,0
+MKSI.US,D,20060525,000000,17.4017,17.4426,16.8523,17.221,435963.75351971,0
+MKSI.US,D,20060526,000000,17.2994,17.7258,16.9248,17.4157,313517.39222601,0
+MKSI.US,D,20060530,000000,17.4087,17.8579,17.4087,17.6463,492617.42423837,0
+MKSI.US,D,20060531,000000,17.7636,18.4769,17.7089,18.4769,940477.70388104,0
+MKSI.US,D,20060601,000000,18.4532,18.8625,18.296,18.8158,464180.89246187,0
+MKSI.US,D,20060602,000000,18.7065,18.9221,17.8579,18.2553,567385.09323864,0
+MKSI.US,D,20060605,000000,18.157,18.3399,17.674,17.7386,335155.76530524,0
+MKSI.US,D,20060606,000000,17.7168,18.0288,17.53,17.8669,292588.52349638,0
+MKSI.US,D,20060607,000000,17.8479,18.1798,17.2031,17.3084,440031.57845745,0
+MKSI.US,D,20060608,000000,17.2458,17.4504,16.7937,17.4337,288340.5549011,0
+MKSI.US,D,20060609,000000,17.2458,17.6641,17.0213,17.1405,175363.30910445,0
+MKSI.US,D,20060612,000000,17.1316,17.1822,16.4847,16.5015,274009.57342823,0
+MKSI.US,D,20060613,000000,16.6238,16.909,16.271,16.2958,440135.23653973,0
+MKSI.US,D,20060614,000000,16.2532,16.598,16.1071,16.3843,386697.98553929,0
+MKSI.US,D,20060615,000000,16.589,16.8613,16.4937,16.8027,425537.56194254,0
+MKSI.US,D,20060616,000000,16.8027,16.8126,16.0207,16.3168,892212.28671409,0
+MKSI.US,D,20060619,000000,16.3248,16.4937,16.0385,16.1925,319998.53834154,0
+MKSI.US,D,20060620,000000,16.2105,16.4022,15.9581,16.0027,364456.78536019,0
+MKSI.US,D,20060621,000000,16.0912,16.2442,15.8874,16.0117,437176.45244351,0
+MKSI.US,D,20060622,000000,16.0117,16.4201,15.7941,16.4111,613449.53733808,0
+MKSI.US,D,20060623,000000,16.3495,16.5531,16.0207,16.3684,643800.2212748,0
+MKSI.US,D,20060626,000000,16.4608,16.8295,16.3684,16.7162,396095.64740682,0
+MKSI.US,D,20060627,000000,16.6894,17.0053,16.4778,16.5711,523734.97670615,0
+MKSI.US,D,20060628,000000,16.6724,16.6724,16.2015,16.5274,256168.30660582,0
+MKSI.US,D,20060629,000000,16.6724,17.376,16.5274,17.368,283509.88698889,0
+MKSI.US,D,20060630,000000,17.4247,17.4247,16.9,17.0282,664900.17615965,0
+MKSI.US,D,20060703,000000,17.0053,17.3501,16.8295,17.3244,130085.86131903,0
+MKSI.US,D,20060705,000000,17.0878,17.1881,16.4518,16.7241,188857.98119502,0
+MKSI.US,D,20060706,000000,16.7937,17.0133,16.5444,16.7341,610795.68915383,0
+MKSI.US,D,20060707,000000,16.6724,16.8523,16.2532,16.3248,178604.88855136,0
+MKSI.US,D,20060710,000000,16.3942,16.6148,15.8785,15.9411,345098.89009118,0
+MKSI.US,D,20060711,000000,15.8785,16.3495,15.6559,16.3038,395907.45263607,0
+MKSI.US,D,20060712,000000,16.3326,16.6317,16.1925,16.3248,490471.80257404,0
+MKSI.US,D,20060713,000000,16.2631,16.4698,15.8785,15.967,218091.57317703,0
+MKSI.US,D,20060714,000000,15.9411,16.0574,15.5308,15.8199,263839.00469473,0
+MKSI.US,D,20060717,000000,15.7008,16.0207,15.6401,15.7454,212185.07526521,0
+MKSI.US,D,20060718,000000,15.7941,15.9849,15.2346,15.5715,283642.73035648,0
+MKSI.US,D,20060719,000000,15.6052,16.4111,15.5536,16.288,456895.64141679,0
+MKSI.US,D,20060720,000000,16.3495,16.3495,15.7265,15.7861,457140.19397983,0
+MKSI.US,D,20060721,000000,15.6928,15.7008,15.0995,15.3112,499512.19629389,0
+MKSI.US,D,20060724,000000,15.4394,15.8716,15.3449,15.8458,309376.10088044,0
+MKSI.US,D,20060725,000000,15.8716,16.2194,15.7265,15.9034,456143.86872294,0
+MKSI.US,D,20060726,000000,15.7544,15.9759,15.3261,15.7861,406988.80354883,0
+MKSI.US,D,20060727,000000,16.6317,19.9744,16.6317,17.7636,2407249.6320725,0
+MKSI.US,D,20060728,000000,17.8758,18.9906,17.6373,17.7823,1115261.332836,0
+MKSI.US,D,20060731,000000,17.6553,17.7893,17.3333,17.4963,653941.60472298,0
+MKSI.US,D,20060801,000000,17.2994,17.3501,16.8215,16.9716,470834.13112179,0
+MKSI.US,D,20060802,000000,16.9338,17.523,16.9338,17.1961,405967.31856323,0
+MKSI.US,D,20060803,000000,16.9527,17.4604,16.909,17.368,352595.48285743,0
+MKSI.US,D,20060804,000000,17.515,17.7258,16.7162,17.0282,455307.55934065,0
+MKSI.US,D,20060807,000000,16.9527,17.063,16.6059,16.8126,276798.27775837,0
+MKSI.US,D,20060808,000000,16.7937,17.063,16.3326,16.4201,356930.00091948,0
+MKSI.US,D,20060809,000000,16.589,16.9716,16.3585,16.4608,321906.65216686,0
+MKSI.US,D,20060810,000000,16.3585,16.6407,16.123,16.4608,318371.20708862,0
+MKSI.US,D,20060811,000000,16.3585,16.4439,15.8785,15.9849,256178.3704973,0
+MKSI.US,D,20060814,000000,16.123,16.4778,15.967,16.0574,411856.70785953,0
+MKSI.US,D,20060815,000000,16.1845,17.1484,16.1845,17.0799,541278.35234063,0
+MKSI.US,D,20060816,000000,17.1156,17.7993,16.9875,17.7993,670804.66129316,0
+MKSI.US,D,20060817,000000,17.69,17.7993,17.2458,17.5707,537256.82130372,0
+MKSI.US,D,20060818,000000,17.7089,17.7823,17.3333,17.6989,187439.97888496,0
+MKSI.US,D,20060821,000000,17.4017,17.5637,17.2458,17.4504,253909.96935687,0
+MKSI.US,D,20060822,000000,17.3929,17.9086,17.3244,17.5051,233204.51901818,0
+MKSI.US,D,20060823,000000,17.4694,17.7168,17.0053,17.1654,254978.75463244,0
+MKSI.US,D,20060824,000000,17.2647,17.3929,17.0709,17.1961,314390.9380068,0
+MKSI.US,D,20060825,000000,17.0978,17.376,16.8027,17.0978,228249.05885158,0
+MKSI.US,D,20060828,000000,17.1584,17.4863,17.0371,17.4504,320016.65334622,0
+MKSI.US,D,20060829,000000,17.515,17.5797,17.0541,17.3084,576540.21532141,0
+MKSI.US,D,20060830,000000,17.3929,17.7893,17.1584,17.7636,434900.00018988,0
+MKSI.US,D,20060831,000000,17.5707,17.8261,17.4863,17.682,193227.72287726,0
+MKSI.US,D,20060901,000000,17.8261,17.8479,17.3333,17.7823,298355.13331658,0
+MKSI.US,D,20060905,000000,17.8479,17.8479,17.4247,17.7089,278476.93485787,0
+MKSI.US,D,20060906,000000,17.539,17.539,17.0461,17.0541,230881.77286373,0
+MKSI.US,D,20060907,000000,17.0282,17.4087,16.7659,17.2121,211647.66345999,0
+MKSI.US,D,20060908,000000,17.221,17.3501,17.0213,17.0978,160610.65057841,0
+MKSI.US,D,20060911,000000,16.9716,17.0053,16.5531,16.8215,236584.98016758,0
+MKSI.US,D,20060912,000000,16.8742,17.4157,16.8523,17.2905,263748.42967139,0
+MKSI.US,D,20060913,000000,17.2121,17.376,17.0133,17.2299,277346.75984424,0
+MKSI.US,D,20060914,000000,17.1316,17.1316,16.8673,17.0133,438903.41622213,0
+MKSI.US,D,20060915,000000,17.1405,17.5549,17.1236,17.3501,659968.8693326,0
+MKSI.US,D,20060918,000000,17.4247,17.7823,17.3244,17.4604,424104.46379526,0
+MKSI.US,D,20060919,000000,17.547,17.547,16.9875,17.2717,375797.78467324,0
+MKSI.US,D,20060920,000000,17.2717,17.7823,17.2717,17.674,252341.00867454,0
+MKSI.US,D,20060921,000000,17.7636,17.7823,17.1961,17.2994,286006.73846601,0
+MKSI.US,D,20060922,000000,17.3084,17.3084,17.0371,17.2031,288414.02130893,0
+MKSI.US,D,20060925,000000,17.2816,17.7336,17.0461,17.69,362247.7611795,0
+MKSI.US,D,20060926,000000,17.7336,17.7336,17.0878,17.5549,319651.33408535,0
+MKSI.US,D,20060927,000000,17.4337,17.6553,17.2905,17.4426,386743.27305096,0
+MKSI.US,D,20060928,000000,17.539,17.6046,17.2379,17.4773,474882.8346657,0
+MKSI.US,D,20060929,000000,17.4504,17.4604,17.1156,17.1881,535911.27901235,0
+MKSI.US,D,20061002,000000,17.0541,17.4337,16.9785,17.1156,478507.84837815,0
+MKSI.US,D,20061003,000000,16.9437,16.9626,16.5354,16.743,300783.5503316,0
+MKSI.US,D,20061004,000000,16.759,17.2458,16.589,17.1584,359720.71802794,0
+MKSI.US,D,20061005,000000,17.1961,17.5637,17.0461,17.53,258414.56718499,0
+MKSI.US,D,20061006,000000,17.4017,17.6373,17.1236,17.4773,326478.67806793,0
+MKSI.US,D,20061009,000000,17.3929,17.9225,17.1484,17.9136,331776.31054499,0
+MKSI.US,D,20061010,000000,18.0099,18.0805,17.2717,17.6046,306486.75763545,0
+MKSI.US,D,20061011,000000,17.384,18.0537,17.221,17.8082,529805.51604915,0
+MKSI.US,D,20061012,000000,17.8579,18.1212,17.674,18.1123,540207.55428677,0
+MKSI.US,D,20061013,000000,18.1212,18.62,17.8082,18.5077,525775.93389905,0
+MKSI.US,D,20061016,000000,18.62,18.7392,18.4023,18.6806,305934.249993,0
+MKSI.US,D,20061017,000000,18.6349,18.6717,18.171,18.5773,289602.56689316,0
+MKSI.US,D,20061018,000000,18.6618,18.773,18.0964,18.2871,861518.42407778,0
+MKSI.US,D,20061019,000000,18.2871,18.4193,17.9841,18.3399,359917.97030101,0
+MKSI.US,D,20061020,000000,18.4372,18.4372,18.0288,18.323,360001.50060032,0
+MKSI.US,D,20061023,000000,18.2643,18.5326,18.0715,18.4532,379330.21058402,0
+MKSI.US,D,20061024,000000,18.3666,18.46,17.9752,18.149,319474.20959524,0
+MKSI.US,D,20061025,000000,18.0805,18.3846,17.7336,18.2803,450456.76364547,0
+MKSI.US,D,20061026,000000,18.5326,19.4656,18.1798,18.8625,630267.3063966,0
+MKSI.US,D,20061027,000000,18.8397,18.8397,18.2206,18.306,413077.4578965,0
+MKSI.US,D,20061030,000000,18.2057,18.296,18.0199,18.2126,535626.47088335,0
+MKSI.US,D,20061031,000000,18.1302,18.469,18.1302,18.323,372654.83136285,0
+MKSI.US,D,20061101,000000,18.323,18.323,17.3333,17.3929,690584.23361534,0
+MKSI.US,D,20061102,000000,17.3929,17.4694,16.918,17.3501,503954.39799482,0
+MKSI.US,D,20061103,000000,17.4157,17.515,17.1236,17.4863,322972.41827499,0
+MKSI.US,D,20061106,000000,17.4963,18.1123,17.4694,17.9572,415004.69311565,0
+MKSI.US,D,20061107,000000,18.0199,18.5077,18.0199,18.2375,450989.14350496,0
+MKSI.US,D,20061108,000000,18.1123,18.1967,17.8172,18.0288,428619.12551486,0
+MKSI.US,D,20061109,000000,18.139,18.139,17.5051,17.547,558189.71558993,0
+MKSI.US,D,20061110,000000,17.4773,18.0099,17.4773,18.001,297632.54590805,0
+MKSI.US,D,20061113,000000,17.9572,18.4123,17.9086,18.2206,366414.21225377,0
+MKSI.US,D,20061114,000000,18.2713,18.4532,18.0715,18.4193,658442.17699453,0
+MKSI.US,D,20061115,000000,18.4123,18.5416,18.1123,18.2057,682244.28674275,0
+MKSI.US,D,20061116,000000,18.2375,18.2643,17.8669,18.1053,374136.23618926,0
+MKSI.US,D,20061117,000000,18.1123,18.149,17.69,17.7724,850145.22031199,0
+MKSI.US,D,20061120,000000,17.7636,17.8847,17.6373,17.8172,1155188.8159087,0
+MKSI.US,D,20061121,000000,17.8986,18.0805,17.7546,17.9086,663825.35254918,0
+MKSI.US,D,20061122,000000,17.8917,18.0805,17.841,17.9572,259465.2374559,0
+MKSI.US,D,20061124,000000,17.7724,17.9572,17.674,17.8261,161406.70439477,0
+MKSI.US,D,20061127,000000,17.7893,17.7893,17.4247,17.4337,730508.69752054,0
+MKSI.US,D,20061128,000000,17.3929,17.5966,17.3244,17.4017,838559.66843589,0
+MKSI.US,D,20061129,000000,17.5637,17.7336,17.4157,17.5707,472178.66702401,0
+MKSI.US,D,20061130,000000,17.515,17.8261,17.4157,17.5797,666150.11148192,0
+MKSI.US,D,20061201,000000,17.5549,17.8479,17.2121,17.5637,544991.92829813,0
+MKSI.US,D,20061204,000000,17.515,18.0626,17.515,17.7823,914882.2086704,0
+MKSI.US,D,20061205,000000,17.8986,17.9225,17.69,17.7258,468310.10713766,0
+MKSI.US,D,20061206,000000,17.6463,17.6989,17.4017,17.4963,1553253.9668788,0
+MKSI.US,D,20061207,000000,17.4426,17.7168,17.3244,17.4863,831343.85824204,0
+MKSI.US,D,20061208,000000,17.539,17.8082,17.2994,17.6214,444815.95246883,0
+MKSI.US,D,20061211,000000,17.7724,18.0199,17.5549,17.8082,898509.26361547,0
+MKSI.US,D,20061212,000000,17.8579,18.0626,17.7546,17.8479,486916.22971283,0
+MKSI.US,D,20061213,000000,17.9752,18.0537,17.5797,17.6463,401716.3308005,0
+MKSI.US,D,20061214,000000,17.6125,17.9494,17.6125,17.8669,364957.96715608,0
+MKSI.US,D,20061215,000000,18.5683,18.7919,18.1302,18.4372,1413944.5490149,0
+MKSI.US,D,20061218,000000,18.5505,19.7746,18.5505,19.1129,1486758.8166782,0
+MKSI.US,D,20061219,000000,19.1298,19.1298,18.7392,19.0851,4915960.3989169,0
+MKSI.US,D,20061220,000000,18.94,19.2469,18.8535,18.949,1096148.9965192,0
+MKSI.US,D,20061221,000000,18.8893,19.0682,18.7145,18.8465,415679.9802342,0
+MKSI.US,D,20061222,000000,18.8715,18.8983,18.5962,18.6806,390714.48463046,0
+MKSI.US,D,20061226,000000,18.7303,19.2469,18.6269,19.1626,376812.22493479,0
+MKSI.US,D,20061227,000000,19.1456,19.4318,19.1029,19.4229,375700.16492583,0
+MKSI.US,D,20061228,000000,19.4408,19.5411,19.3076,19.4488,307008.06721432,0
+MKSI.US,D,20061229,000000,19.3632,19.569,19.0761,19.1129,338484.90060806,0
+MKSI.US,D,20070103,000000,18.9996,19.5153,18.8019,19.1298,598464.40291878,0
+MKSI.US,D,20070104,000000,19.1864,19.6186,18.9748,19.5153,690592.28472852,0
+MKSI.US,D,20070105,000000,19.4656,19.5501,19.0264,19.4567,669704.67795399,0
+MKSI.US,D,20070108,000000,19.5411,19.5601,19.1626,19.4408,501578.31321551,0
+MKSI.US,D,20070109,000000,19.5759,19.7746,19.2819,19.7201,674694.35535164,0
+MKSI.US,D,20070110,000000,19.6863,19.9912,19.4845,19.9485,578074.95877268,0
+MKSI.US,D,20070111,000000,20.0152,20.0578,19.7906,19.9485,625096.47895224,0
+MKSI.US,D,20070112,000000,19.8551,19.9744,19.7746,19.8909,246208.07320436,0
+MKSI.US,D,20070116,000000,19.9744,20.1761,19.6773,19.7647,641549.93513904,0
+MKSI.US,D,20070117,000000,19.7201,19.9157,19.6008,19.7201,390047.24862507,0
+MKSI.US,D,20070118,000000,19.4656,19.4656,18.3846,18.62,1122597.9097277,0
+MKSI.US,D,20070119,000000,18.6269,19.0761,18.5683,18.8397,508132.92573888,0
+MKSI.US,D,20070122,000000,18.8893,18.9906,18.4023,18.5326,409091.1504798,0
+MKSI.US,D,20070123,000000,18.5416,18.7392,18.4123,18.5077,386331.65988928,0
+MKSI.US,D,20070124,000000,18.5773,18.949,18.4769,18.7492,511290.97488649,0
+MKSI.US,D,20070125,000000,18.8893,18.8893,18.2375,18.3329,453060.29237233,0
+MKSI.US,D,20070126,000000,18.3936,18.8088,17.8669,18.6042,691058.24290422,0
+MKSI.US,D,20070129,000000,18.5683,18.7224,18.0099,18.4273,549670.63144893,0
+MKSI.US,D,20070130,000000,18.4123,18.783,18.2296,18.783,451106.89103533,0
+MKSI.US,D,20070131,000000,18.6806,18.7919,18.001,18.5077,674132.79020684,0
+MKSI.US,D,20070201,000000,18.6349,18.8397,18.4273,18.6886,556215.18008082,0
+MKSI.US,D,20070202,000000,19.0433,19.2469,18.7919,19.0761,600061.54249725,0
+MKSI.US,D,20070205,000000,19.1298,19.2391,18.6618,18.7224,551790.08699542,0
+MKSI.US,D,20070206,000000,18.7652,19.1129,18.6529,19.0682,473322.93148572,0
+MKSI.US,D,20070207,000000,19.0682,19.8144,19.0433,19.8064,1301788.5167635,0
+MKSI.US,D,20070208,000000,19.8641,20.1682,19.8472,20.1502,938105.64465832,0
+MKSI.US,D,20070209,000000,20.1502,20.1502,19.3245,19.4656,822416.18010681,0
+MKSI.US,D,20070212,000000,19.6703,19.7906,19.0682,19.1785,752055.48918727,0
+MKSI.US,D,20070213,000000,19.2639,19.3712,19.1029,19.3632,574176.20721187,0
+MKSI.US,D,20070214,000000,19.4935,19.8144,19.4656,19.7289,479496.12252185,0
+MKSI.US,D,20070215,000000,20.4801,21.3516,20.1682,20.653,2371602.3220478,0
+MKSI.US,D,20070216,000000,20.5656,20.7952,20.3411,20.3501,1340103.7644204,0
+MKSI.US,D,20070220,000000,20.4086,20.6769,20.1761,20.4881,1179686.3405585,0
+MKSI.US,D,20070221,000000,20.3997,20.661,20.2108,20.6352,914558.15136462,0
+MKSI.US,D,20070222,000000,20.6769,21.1568,20.5656,21.1081,1014526.8110294,0
+MKSI.US,D,20070223,000000,20.9293,21.3277,20.8895,21.1917,702816.89371384,0
+MKSI.US,D,20070226,000000,21.1847,21.1847,20.6441,20.812,1109804.6908735,0
+MKSI.US,D,20070227,000000,20.3321,20.5924,20.0985,20.2378,1187888.4121177,0
+MKSI.US,D,20070228,000000,20.3321,20.6252,19.9406,20.4146,999062.63537543,0
+MKSI.US,D,20070301,000000,20.0738,20.3501,19.6703,20.0578,958603.77883243,0
+MKSI.US,D,20070302,000000,19.9655,20.0409,19.5322,19.5601,792381.50236268,0
+MKSI.US,D,20070305,000000,19.5601,19.8909,19.1129,19.1963,872789.98253959,0
+MKSI.US,D,20070306,000000,19.4995,20.033,19.2908,19.9079,563658.4342222,0
+MKSI.US,D,20070307,000000,19.9237,20.1245,19.6863,19.8999,528533.44016561,0
+MKSI.US,D,20070308,000000,20.2288,20.8548,20.0499,20.7703,1210911.5766651,0
+MKSI.US,D,20070309,000000,20.9293,20.9293,20.4086,20.5924,720853.40003103,0
+MKSI.US,D,20070312,000000,20.6252,21.1568,20.6163,21.0931,599982.03775453,0
+MKSI.US,D,20070313,000000,21.0764,21.0764,20.4314,20.4881,731798.88840877,0
+MKSI.US,D,20070314,000000,20.4384,20.8806,20.2108,20.7285,462487.13952516,0
+MKSI.US,D,20070315,000000,20.7772,21.1161,20.7345,21.0594,357439.23382856,0
+MKSI.US,D,20070316,000000,21.0515,21.1081,20.7127,20.8468,832747.77110403,0
+MKSI.US,D,20070319,000000,21.1161,21.3447,20.8716,21.3277,1025593.0661049,0
+MKSI.US,D,20070320,000000,21.1917,21.4638,20.9621,21.3883,472437.30903514,0
+MKSI.US,D,20070321,000000,21.3447,21.9369,21.0931,21.9279,417224.78757697,0
+MKSI.US,D,20070322,000000,21.8276,22.0084,21.6358,21.8673,437864.822621,0
+MKSI.US,D,20070323,000000,21.5891,22.0004,21.4887,21.919,462354.29615757,0
+MKSI.US,D,20070326,000000,21.8186,21.9816,21.3118,21.9457,448880.75823912,0
+MKSI.US,D,20070327,000000,21.8364,22.0084,21.5305,21.9457,704552.91499479,0
+MKSI.US,D,20070328,000000,21.7113,21.7501,21.3118,21.6169,757840.21401214,0
+MKSI.US,D,20070329,000000,21.7759,21.7759,21.0931,21.44,662736.43949064,0
+MKSI.US,D,20070330,000000,21.457,21.7679,21.3794,21.598,472169.60952167,0
+MKSI.US,D,20070402,000000,21.6944,21.9369,21.5473,21.9279,387259.55068408,0
+MKSI.US,D,20070403,000000,22.0084,22.2687,21.7589,22.0997,522243.50798826,0
+MKSI.US,D,20070404,000000,22.1843,22.3026,21.9369,22.2509,299232.70465396,0
+MKSI.US,D,20070405,000000,22.3124,22.4962,22.233,22.4019,254362.84447363,0
+MKSI.US,D,20070409,000000,22.4287,22.4287,22.065,22.1495,353951.0890403,0
+MKSI.US,D,20070410,000000,22.1177,22.4287,22.0909,22.2687,316846.52752883,0
+MKSI.US,D,20070411,000000,22.3453,22.3453,21.8852,22.0997,577520.43835193,0
+MKSI.US,D,20070412,000000,21.9727,22.3532,21.8434,22.3453,310035.28577262,0
+MKSI.US,D,20070413,000000,22.3124,22.5708,22.057,22.5459,417018.47780154,0
+MKSI.US,D,20070416,000000,22.6404,23.1362,22.6045,23.0269,508812.23841403,0
+MKSI.US,D,20070417,000000,22.9553,22.9623,22.6135,22.8203,424696.22061451,0
+MKSI.US,D,20070418,000000,22.7606,22.9046,22.4864,22.708,326794.68426053,0
+MKSI.US,D,20070419,000000,22.6135,22.8639,22.4356,22.839,421322.80418915,0
+MKSI.US,D,20070420,000000,23.1629,23.4383,22.9553,23.3488,703331.15856866,0
+MKSI.US,D,20070423,000000,23.4015,23.4015,23.1043,23.1819,524009.72094365,0
+MKSI.US,D,20070424,000000,23.1133,23.2405,22.7417,23.0359,518998.9093739,0
+MKSI.US,D,20070425,000000,22.9473,23.2057,22.8957,22.996,850690.68323041,0
+MKSI.US,D,20070426,000000,22.9136,23.7642,22.6135,23.5128,1291835.3280859,0
+MKSI.US,D,20070427,000000,23.4115,23.5296,22.847,23.4383,577351.364975,0
+MKSI.US,D,20070430,000000,23.2832,23.324,22.7685,22.8143,1031436.1615003,0
+MKSI.US,D,20070501,000000,22.847,23.3012,22.7864,23.1133,720024.13537277,0
+MKSI.US,D,20070502,000000,23.1222,23.3578,23.0269,23.2315,535776.42286646,0
+MKSI.US,D,20070503,000000,23.1819,23.3329,23.0199,23.1978,422236.60553587,0
+MKSI.US,D,20070504,000000,23.2674,23.3578,23.0269,23.3578,427784.82891087,0
+MKSI.US,D,20070507,000000,23.3578,23.3578,23.1462,23.2405,406646.63123838,0
+MKSI.US,D,20070508,000000,23.1551,23.3329,22.8203,23.2594,545995.29827907,0
+MKSI.US,D,20070509,000000,21.7759,22.69,21.6258,22.6404,1096632.0633105,0
+MKSI.US,D,20070510,000000,22.5787,22.6135,22.074,22.2419,686344.31613324,0
+MKSI.US,D,20070511,000000,22.3621,23.0359,22.2687,23.0359,587569.23399846,0
+MKSI.US,D,20070514,000000,23.1043,23.1819,22.708,23.0199,858534.48025285,0
+MKSI.US,D,20070515,000000,22.9296,23.2922,22.839,22.9384,905666.70323873,0
+MKSI.US,D,20070516,000000,22.6493,22.7606,22.2598,22.7327,834460.64543456,0
+MKSI.US,D,20070517,000000,22.7606,22.7606,22.378,22.3939,737709.41187718,0
+MKSI.US,D,20070518,000000,22.4962,22.7258,22.3203,22.6045,802215.9371206,0
+MKSI.US,D,20070521,000000,22.708,23.2594,22.5947,22.856,442770.96971933,0
+MKSI.US,D,20070522,000000,22.7953,23.0736,22.6324,22.9553,737040.16309351,0
+MKSI.US,D,20070523,000000,22.9473,23.1819,22.5708,22.5947,673544.05255504,0
+MKSI.US,D,20070524,000000,22.5291,22.6712,21.9279,21.9637,1072330.7845447,0
+MKSI.US,D,20070525,000000,22.057,22.4197,21.9547,22.2419,383158.51490445,0
+MKSI.US,D,20070529,000000,22.3373,22.7,22.3373,22.5708,375923.58331678,0
+MKSI.US,D,20070530,000000,22.4605,22.8203,22.21,22.7864,825478.6222853,0
+MKSI.US,D,20070531,000000,22.847,23.1362,22.7864,23.0636,835004.09557469,0
+MKSI.US,D,20070601,000000,23.1292,23.3101,23.004,23.2057,814114.47602184,0
+MKSI.US,D,20070604,000000,23.004,23.2315,22.847,23.1043,557141.05809733,0
+MKSI.US,D,20070605,000000,23.0199,23.1462,22.7507,22.847,311816.59456526,0
+MKSI.US,D,20070606,000000,22.69,22.9703,22.6235,22.6404,517890.87492153,0
+MKSI.US,D,20070607,000000,22.6135,22.6404,22.1177,22.3711,1466354.2766948,0
+MKSI.US,D,20070608,000000,22.3621,23.0636,22.2509,22.9872,694598.7199282,0
+MKSI.US,D,20070611,000000,22.9384,23.5048,22.9136,23.2405,860107.46649176,0
+MKSI.US,D,20070612,000000,23.1043,23.1133,22.7953,22.8203,802207.88600741,0
+MKSI.US,D,20070613,000000,22.8779,23.4383,22.856,23.3409,706122.88206626,0
+MKSI.US,D,20070614,000000,23.4015,23.7831,23.4015,23.5128,713351.77531904,0
+MKSI.US,D,20070615,000000,23.6986,23.8347,23.4383,23.6896,1069857.0800179,0
+MKSI.US,D,20070618,000000,23.6579,23.7831,23.4968,23.6738,571418.70094533,0
+MKSI.US,D,20070619,000000,23.48,23.48,23.0636,23.4462,673657.77452881,0
+MKSI.US,D,20070620,000000,23.4115,23.6052,23.2057,23.324,783893.61628528,0
+MKSI.US,D,20070621,000000,23.3012,23.6668,23.0636,23.5386,558698.94849902,0
+MKSI.US,D,20070622,000000,23.5644,23.7562,23.2057,23.2752,2158069.6917131,0
+MKSI.US,D,20070625,000000,23.2752,23.7562,23.1292,23.3578,676081.1595981,0
+MKSI.US,D,20070626,000000,23.5128,23.7145,23.3012,23.4115,733553.02469438,0
+MKSI.US,D,20070627,000000,23.2832,23.8089,23.2752,23.7562,715686.59814327,0
+MKSI.US,D,20070628,000000,23.4462,23.7562,23.1889,23.6816,786801.07453493,0
+MKSI.US,D,20070629,000000,23.7145,24.0981,23.4115,23.4462,817002.81287769,0
+MKSI.US,D,20070702,000000,23.5128,23.8268,23.3409,23.4293,604117.2907652,0
+MKSI.US,D,20070703,000000,23.4293,23.5644,23.2832,23.5218,204599.92025391,0
+MKSI.US,D,20070705,000000,23.5545,23.5545,23.1629,23.3747,556624.78046421,0
+MKSI.US,D,20070706,000000,23.324,23.4203,22.856,23.0199,1045063.6769585,0
+MKSI.US,D,20070709,000000,22.9703,23.3747,22.9703,23.2752,419222.47003649,0
+MKSI.US,D,20070710,000000,23.1551,23.2405,22.6642,22.8639,548656.19118737,0
+MKSI.US,D,20070711,000000,22.8143,22.856,22.5947,22.7168,703473.05943859,0
+MKSI.US,D,20070712,000000,22.7327,22.9473,22.7258,22.9216,795216.50059366,0
+MKSI.US,D,20070713,000000,22.856,22.9473,22.3859,22.4287,1371149.8632586,0
+MKSI.US,D,20070716,000000,22.3453,22.4784,22.074,22.1753,1338699.8515584,0
+MKSI.US,D,20070717,000000,22.1843,23.3747,22.1843,23.1043,1860167.4335132,0
+MKSI.US,D,20070718,000000,23.004,23.0359,22.7258,22.9623,1003746.3704719,0
+MKSI.US,D,20070719,000000,23.0806,23.2315,22.9792,23.1629,546327.40669803,0
+MKSI.US,D,20070720,000000,23.1043,23.2594,22.7327,23.0269,818464.08992113,0
+MKSI.US,D,20070723,000000,23.0975,23.4383,22.9046,22.9553,495774.46699683,0
+MKSI.US,D,20070724,000000,22.7168,22.839,22.3532,22.4605,630577.27425429,0
+MKSI.US,D,20070725,000000,22.5122,22.8203,22.1843,22.5787,834514.99044857,0
+MKSI.US,D,20070726,000000,19.2122,21.5383,19.0682,20.2288,3757514.9077241,0
+MKSI.US,D,20070727,000000,20.0985,20.2904,19.5093,19.5601,1573258.9703703,0
+MKSI.US,D,20070730,000000,19.5938,19.8641,19.3712,19.6455,915107.63983963,0
+MKSI.US,D,20070731,000000,19.8641,19.9744,19.1546,19.2122,1000194.8231673,0
+MKSI.US,D,20070801,000000,19.1785,19.3166,18.46,18.9588,1514430.4927019,0
+MKSI.US,D,20070802,000000,19.1129,19.1456,18.5683,18.6529,1297251.7144825,0
+MKSI.US,D,20070803,000000,18.6806,18.6886,17.4773,17.515,1487170.4298399,0
+MKSI.US,D,20070806,000000,17.6125,17.6989,17.1743,17.5966,1449253.7122856,0
+MKSI.US,D,20070807,000000,17.5637,17.7168,17.0978,17.6125,1344784.4803495,0
+MKSI.US,D,20070808,000000,17.8261,18.4532,17.6214,17.7724,2035905.1193809,0
+MKSI.US,D,20070809,000000,17.6373,17.8669,16.5015,17.4773,1889469.4599573,0
+MKSI.US,D,20070810,000000,17.2379,19.5093,17.0282,19.3553,1808825.4847197,0
+MKSI.US,D,20070813,000000,19.6534,20.0499,18.3587,18.4123,1396894.3040632,0
+MKSI.US,D,20070814,000000,18.6349,18.9906,18.2803,18.3746,793031.62975252,0
+MKSI.US,D,20070815,000000,18.2803,18.8397,18.1053,18.157,509608.2922304,0
+MKSI.US,D,20070816,000000,18.1212,19.0175,17.9672,18.7224,709119.90895012,0
+MKSI.US,D,20070817,000000,19.4935,19.9744,19.2559,19.4408,577684.47978312,0
+MKSI.US,D,20070820,000000,19.4408,19.569,18.4372,18.62,587104.28221191,0
+MKSI.US,D,20070821,000000,18.7919,18.9588,18.4193,18.5773,655218.71255227,0
+MKSI.US,D,20070822,000000,18.8327,19.2559,18.8019,19.1785,564599.40807594,0
+MKSI.US,D,20070823,000000,19.2559,19.3076,18.8625,19.1129,442987.34338623,0
+MKSI.US,D,20070824,000000,19.1029,19.4745,18.9906,19.4656,251356.76008745,0
+MKSI.US,D,20070827,000000,19.3632,19.4229,18.8019,18.8625,542793.97439808,0
+MKSI.US,D,20070828,000000,18.62,18.62,17.682,17.7386,741384.74504704,0
+MKSI.US,D,20070829,000000,17.9225,18.5594,17.8351,18.5326,378774.68377413,0
+MKSI.US,D,20070830,000000,18.314,18.7582,18.157,18.4532,430822.11136067,0
+MKSI.US,D,20070831,000000,18.7224,18.783,18.296,18.6529,311087.96882183,0
+MKSI.US,D,20070904,000000,18.6121,19.0433,18.46,18.7492,398643.8247305,0
+MKSI.US,D,20070905,000000,18.6618,18.7145,18.2553,18.4023,987063.45755934,0
+MKSI.US,D,20070906,000000,18.4193,18.783,18.3497,18.4452,467127.59988832,0
+MKSI.US,D,20070907,000000,18.2057,18.4023,17.9136,18.0099,358567.39606389,0
+MKSI.US,D,20070910,000000,18.163,18.2871,17.5876,17.7089,385669.45582964,0
+MKSI.US,D,20070911,000000,17.7823,17.9494,17.6046,17.7993,442504.27659502,0
+MKSI.US,D,20070912,000000,17.7636,17.994,17.53,17.5637,517634.24568869,0
+MKSI.US,D,20070913,000000,17.5797,17.7336,17.3412,17.4087,775286.97628837,0
+MKSI.US,D,20070914,000000,17.2379,17.4694,16.743,17.0213,1634793.6284586,0
+MKSI.US,D,20070917,000000,16.9338,17.063,16.743,16.8295,1414614.8041878,0
+MKSI.US,D,20070918,000000,16.9527,17.2647,16.7241,16.9437,1562532.8748269,0
+MKSI.US,D,20070919,000000,17.0878,17.0878,16.918,16.9437,1775566.3361442,0
+MKSI.US,D,20070920,000000,16.9716,17.0213,16.918,16.9716,1254946.1338523,0
+MKSI.US,D,20070921,000000,16.9716,17.1405,16.8215,16.8742,2558423.3716067,0
+MKSI.US,D,20070924,000000,16.8444,16.9964,16.6654,16.7747,767304.29756346,0
+MKSI.US,D,20070925,000000,16.6654,16.8444,16.5711,16.7162,441665.95443442,0
+MKSI.US,D,20070926,000000,16.7659,16.8364,16.5105,16.5531,673347.8066711,0
+MKSI.US,D,20070927,000000,16.598,16.7083,16.3248,16.3415,565291.80381003,0
+MKSI.US,D,20070928,000000,16.3128,16.4937,16.0027,16.0982,715772.14122088,0
+MKSI.US,D,20071001,000000,16.0912,16.6814,16.0912,16.5711,880672.02234966,0
+MKSI.US,D,20071002,000000,17.3084,18.3746,17.2121,17.7386,1020002.5743857,0
+MKSI.US,D,20071003,000000,17.539,17.8847,17.4087,17.5549,490471.80257404,0
+MKSI.US,D,20071004,000000,17.6214,17.8479,17.3244,17.3412,504984.94048277,0
+MKSI.US,D,20071005,000000,17.5707,18.0884,17.3412,17.8986,479890.62706801,0
+MKSI.US,D,20071008,000000,17.8261,17.9572,17.682,17.7386,424163.84075501,0
+MKSI.US,D,20071009,000000,17.7823,17.9672,17.7089,17.9086,434417.93978782,0
+MKSI.US,D,20071010,000000,17.7724,17.7724,16.8613,17.0461,715153.21189462,0
+MKSI.US,D,20071011,000000,17.063,17.3244,16.743,16.8295,675326.36773681,0
+MKSI.US,D,20071012,000000,16.8215,17.3501,16.7659,17.1484,298604.71782538,0
+MKSI.US,D,20071015,000000,17.1405,17.3164,16.6567,16.7747,465240.62023511,0
+MKSI.US,D,20071016,000000,16.743,17.0978,16.743,16.759,449658.69705081,0
+MKSI.US,D,20071017,000000,16.9527,17.3244,16.8126,17.1961,488754.90268691,0
+MKSI.US,D,20071018,000000,17.0978,17.1654,16.8613,17.0282,343796.62253318,0
+MKSI.US,D,20071019,000000,17.0133,17.0213,16.1845,16.1845,582453.75795727,0
+MKSI.US,D,20071022,000000,16.0385,16.9338,15.8637,16.9248,543485.36374302,0
+MKSI.US,D,20071023,000000,17.2299,17.2458,16.8364,17.2379,465765.95537056,0
+MKSI.US,D,20071024,000000,17.2557,17.2557,16.4111,16.918,491781.11485607,0
+MKSI.US,D,20071025,000000,16.5801,16.6724,16.0027,16.3038,813214.76412321,0
+MKSI.US,D,20071026,000000,16.4847,17.0053,16.4847,16.6894,559286.67976166,0
+MKSI.US,D,20071029,000000,16.6059,16.918,16.4847,16.6724,624189.72232955,0
+MKSI.US,D,20071030,000000,16.5611,17.0133,16.5611,16.8444,521104.27547228,0
+MKSI.US,D,20071031,000000,16.9716,17.1236,16.598,16.9964,545518.26982273,0
+MKSI.US,D,20071101,000000,16.751,16.7847,15.6401,15.6738,673675.88953348,0
+MKSI.US,D,20071102,000000,15.8785,15.9252,15.5218,15.8199,605585.61253268,0
+MKSI.US,D,20071105,000000,15.5388,15.8458,15.3261,15.3261,590406.24500773,0
+MKSI.US,D,20071106,000000,15.4145,15.7781,15.1144,15.5715,404761.66436348,0
+MKSI.US,D,20071107,000000,15.2247,15.336,14.6345,14.6345,765691.05575861,0
+MKSI.US,D,20071108,000000,15.0012,15.0012,14.3383,14.7002,554927.0019709,0
+MKSI.US,D,20071109,000000,14.4716,15.2108,14.406,14.9395,668181.00478335,0
+MKSI.US,D,20071112,000000,14.7239,15.5467,14.7239,15.1413,598068.89198346,0
+MKSI.US,D,20071113,000000,15.2674,15.5218,14.9207,15.0081,796525.81287569,0
+MKSI.US,D,20071114,000000,15.1224,15.4642,15.0568,15.2416,357386.90159285,0
+MKSI.US,D,20071115,000000,15.1323,15.3629,14.7955,15.0012,582310.8506982,0
+MKSI.US,D,20071116,000000,15.0398,15.3191,14.8124,15.0081,509230.89629976,0
+MKSI.US,D,20071119,000000,14.8124,14.8948,14.4973,14.4973,393353.23697749,0
+MKSI.US,D,20071120,000000,14.5063,15.0398,14.4973,14.8522,601137.37249686,0
+MKSI.US,D,20071121,000000,14.7329,15.2019,14.5222,14.9118,514774.087729,0
+MKSI.US,D,20071123,000000,15.0906,15.336,15.0906,15.2178,342406.79911927,0
+MKSI.US,D,20071126,000000,15.2108,15.3887,14.6176,14.6176,404087.38363406,0
+MKSI.US,D,20071127,000000,14.6912,14.7855,14.406,14.5839,694783.89553151,0
+MKSI.US,D,20071128,000000,14.8849,15.3718,14.8849,15.2754,668190.06228568,0
+MKSI.US,D,20071129,000000,15.2346,15.3629,15.1493,15.185,535903.22789916,0
+MKSI.US,D,20071130,000000,15.3718,15.7175,15.0906,15.3807,965394.89280567,0
+MKSI.US,D,20071203,000000,15.3449,15.6052,15.185,15.2178,579817.01838852,0
+MKSI.US,D,20071204,000000,15.0648,15.2754,14.8522,14.8789,441132.56818577,0
+MKSI.US,D,20071205,000000,15.1671,15.3191,14.8522,15.1671,393419.65866129,0
+MKSI.US,D,20071206,000000,15.1493,15.6838,15.1413,15.5795,664603.29136087,0
+MKSI.US,D,20071207,000000,15.6481,15.7365,15.4215,15.5795,333933.00248995,0
+MKSI.US,D,20071210,000000,15.6212,15.9034,15.5795,15.7454,548706.51064478,0
+MKSI.US,D,20071211,000000,15.8111,16.1071,15.4821,15.4821,464766.61094623,0
+MKSI.US,D,20071212,000000,15.6738,16.1845,15.6401,15.8111,391836.60853089,0
+MKSI.US,D,20071213,000000,15.5954,15.8785,15.488,15.5536,533091.37661859,0
+MKSI.US,D,20071214,000000,15.3966,15.9034,15.3807,15.5308,316643.23692086,0
+MKSI.US,D,20071217,000000,15.4394,15.6738,15.0488,15.0488,561938.51516763,0
+MKSI.US,D,20071218,000000,15.2923,15.7454,15.0488,15.3449,717744.6639517,0
+MKSI.US,D,20071219,000000,15.2923,15.4552,15.2108,15.2346,355296.63133166,0
+MKSI.US,D,20071220,000000,15.4056,15.7365,15.2834,15.496,419871.59103719,0
+MKSI.US,D,20071221,000000,15.7781,16.2442,15.7613,16.0982,873281.100444,0
+MKSI.US,D,20071224,000000,16.1925,16.6894,16.1379,16.589,180802.84245142,0
+MKSI.US,D,20071226,000000,16.4439,16.8742,16.4351,16.7162,361135.70117055,0
+MKSI.US,D,20071227,000000,16.6317,16.9964,16.3128,16.3326,375169.79784464,0
+MKSI.US,D,20071228,000000,16.5531,16.8613,16.4111,16.4271,313852.51981241,0
+MKSI.US,D,20071231,000000,16.3764,16.6317,16.0912,16.2015,295051.15774247,0
+MKSI.US,D,20080102,000000,16.2015,16.5274,15.3966,15.7781,554807.24166224,0
+MKSI.US,D,20080103,000000,15.9322,15.9501,15.2346,15.2416,592088.92766381,0
+MKSI.US,D,20080104,000000,15.0728,15.1761,14.1864,14.2788,876129.1817339,0
+MKSI.US,D,20080107,000000,14.3712,14.6673,14.2291,14.4407,526975.54976392,0
+MKSI.US,D,20080108,000000,14.5401,14.8124,14.0224,14.0562,470464.78630433,0
+MKSI.US,D,20080109,000000,14.0472,14.3871,13.7343,14.2967,634715.54643241,0
+MKSI.US,D,20080110,000000,14.0741,14.7429,13.9649,14.4566,508824.31508381,0
+MKSI.US,D,20080111,000000,14.2867,14.3125,13.7979,13.8633,444209.09981236,0
+MKSI.US,D,20080114,000000,13.9836,14.4318,13.8466,14.3295,423065.87019413,0
+MKSI.US,D,20080115,000000,14.0999,14.238,13.8058,13.9649,372157.67512356,0
+MKSI.US,D,20080116,000000,13.9389,15.0012,13.9389,14.5749,533448.64476628,0
+MKSI.US,D,20080117,000000,14.5996,14.8452,14.2202,14.238,448386.62116726,0
+MKSI.US,D,20080118,000000,14.2609,14.9495,14.238,14.2788,682866.23523645,0
+MKSI.US,D,20080122,000000,14.0224,14.8202,13.92,14.238,583419.89153971,0
+MKSI.US,D,20080123,000000,13.4987,14.6096,13.455,14.6096,642979.00772972,0
+MKSI.US,D,20080124,000000,14.6583,15.4742,14.3473,14.9038,980769.49982541,0
+MKSI.US,D,20080125,000000,15.1493,15.5715,14.9038,15.3112,712330.29033344,0
+MKSI.US,D,20080128,000000,15.3112,16.0385,15.0012,16.0207,577046.42906305,0
+MKSI.US,D,20080129,000000,16.0733,16.0822,15.5467,15.9759,557155.14754541,0
+MKSI.US,D,20080130,000000,15.8368,16.3128,15.6559,15.8031,515046.81918822,0
+MKSI.US,D,20080131,000000,15.5715,16.3495,15.5715,15.7454,914576.2663693,0
+MKSI.US,D,20080201,000000,15.9034,16.6654,15.7613,16.6148,583823.45358821,0
+MKSI.US,D,20080204,000000,16.6059,16.6148,16.0733,16.3128,492709.00565087,0
+MKSI.US,D,20080205,000000,15.9411,16.2631,15.6311,15.6401,421309.72113022,0
+MKSI.US,D,20080206,000000,15.9252,16.0733,15.0398,15.1413,763448.82073603,0
+MKSI.US,D,20080207,000000,16.2958,18.0377,15.7941,16.7937,3427170.6889372,0
+MKSI.US,D,20080208,000000,16.6238,16.7659,16.3942,16.5801,659387.17640485,0
+MKSI.US,D,20080211,000000,16.589,16.8673,16.3843,16.6814,529697.83241028,0
+MKSI.US,D,20080212,000000,16.7341,17.063,16.5174,16.8027,871706.10142679,0
+MKSI.US,D,20080213,000000,17.0053,17.2647,16.8832,17.1484,894775.55987501,0
+MKSI.US,D,20080214,000000,17.221,17.384,16.9964,17.0053,658716.92123202,0
+MKSI.US,D,20080215,000000,16.8673,17.1822,16.6724,17.0541,513305.76596153,0
+MKSI.US,D,20080219,000000,17.221,17.4157,16.8613,16.9875,409168.64244421,0
+MKSI.US,D,20080220,000000,16.8832,17.523,16.8832,17.3929,373040.27840668,0
+MKSI.US,D,20080221,000000,17.4863,17.7456,16.6984,16.7659,502967.13024027,0
+MKSI.US,D,20080222,000000,16.8295,16.8742,16.3248,16.6984,494359.48385421,0
+MKSI.US,D,20080225,000000,16.6407,17.3164,16.5174,17.2647,395606.54228071,0
+MKSI.US,D,20080226,000000,17.1156,17.7089,17.1156,17.4426,555623.42326157,0
+MKSI.US,D,20080227,000000,17.2379,17.9324,17.2379,17.7456,389886.22636134,0
+MKSI.US,D,20080228,000000,17.6293,17.7386,17.2299,17.2647,485430.79932982,0
+MKSI.US,D,20080229,000000,17.0213,17.2717,16.9527,17.0053,522116.70295557,0
+MKSI.US,D,20080303,000000,17.0461,17.0709,16.4698,16.6477,657744.7493147,0
+MKSI.US,D,20080304,000000,16.4937,17.2816,16.4439,17.1236,845041.82094058,0
+MKSI.US,D,20080305,000000,17.0878,17.4017,16.9626,17.0541,367401.48000834,0
+MKSI.US,D,20080306,000000,16.9248,17.2717,16.7747,16.8126,650353.82740902,0
+MKSI.US,D,20080307,000000,16.9248,17.1881,16.598,17.0213,498072.05342257,0
+MKSI.US,D,20080310,000000,17.0282,17.0541,16.6238,16.6814,431504.44320326,0
+MKSI.US,D,20080311,000000,17.1584,17.539,16.8523,17.384,490433.5597864,0
+MKSI.US,D,20080312,000000,17.4247,17.9136,17.3244,17.3412,427154.82930398,0
+MKSI.US,D,20080313,000000,17.221,18.0964,17.0878,17.8986,522852.37342302,0
+MKSI.US,D,20080314,000000,18.0199,18.0199,17.0461,17.221,505323.08723661,0
+MKSI.US,D,20080317,000000,16.8027,17.2299,16.759,16.8832,476334.04781766,0
+MKSI.US,D,20080318,000000,17.2458,17.539,16.9527,17.2458,686885.75349505,0
+MKSI.US,D,20080319,000000,17.4087,17.5966,16.7341,16.7341,531759.92377529,0
+MKSI.US,D,20080320,000000,16.7341,17.6463,16.7341,17.547,1235686.8647198,0
+MKSI.US,D,20080324,000000,17.6463,18.62,17.5637,18.4849,503488.43981912,0
+MKSI.US,D,20080325,000000,18.5077,18.8257,18.2803,18.6886,666446.9962807,0
+MKSI.US,D,20080326,000000,18.5683,18.62,18.1967,18.469,429713.07051916,0
+MKSI.US,D,20080327,000000,18.5236,18.62,17.841,17.8579,391862.77464875,0
+MKSI.US,D,20080328,000000,17.8479,18.2553,17.8479,17.9672,610360.92904173,0
+MKSI.US,D,20080331,000000,18.0377,18.2375,17.9324,18.1123,994828.75622821,0
+MKSI.US,D,20080401,000000,18.5077,19.1129,18.4193,18.783,1070254.6037315,0
+MKSI.US,D,20080402,000000,18.7652,19.3415,18.7652,19.2469,721910.10863682,0
+MKSI.US,D,20080403,000000,19.0086,19.5501,18.9668,19.4318,513010.89394106,0
+MKSI.US,D,20080404,000000,19.405,19.405,18.932,19.1456,573872.27768907,0
+MKSI.US,D,20080407,000000,19.2391,19.3712,18.7652,18.8088,435169.71248165,0
+MKSI.US,D,20080408,000000,18.62,18.6618,18.3666,18.5683,348609.17544071,0
+MKSI.US,D,20080409,000000,18.6269,18.6529,18.0715,18.2296,468930.04285306,0
+MKSI.US,D,20080410,000000,18.2643,18.8893,18.2474,18.6618,313273.8460521,0
+MKSI.US,D,20080411,000000,18.469,18.5077,18.001,18.163,633825.89842525,0
+MKSI.US,D,20080414,000000,18.1212,18.5077,18.0288,18.1798,370576.63777146,0
+MKSI.US,D,20080415,000000,18.2643,18.4273,17.8082,17.9752,693298.4651485,0
+MKSI.US,D,20080416,000000,18.163,19.1716,17.6989,19.0761,622583.52524875,0
+MKSI.US,D,20080417,000000,18.9906,19.0264,18.62,18.94,273130.99570169,0
+MKSI.US,D,20080418,000000,19.6614,20.2904,19.4567,19.4656,1030252.6478618,0
+MKSI.US,D,20080421,000000,19.2819,19.6863,19.2222,19.5153,406908.29241697,0
+MKSI.US,D,20080422,000000,19.3792,19.405,18.3497,18.4989,989186.93866242,0
+MKSI.US,D,20080423,000000,18.4849,18.8088,18.3329,18.6806,631762.80067108,0
+MKSI.US,D,20080424,000000,18.314,20.8618,18.306,20.7207,1438142.1696985,0
+MKSI.US,D,20080425,000000,20.7207,20.7207,19.3495,20.194,989553.26431242,0
+MKSI.US,D,20080428,000000,20.1245,20.5567,19.6534,20.2804,510525.11274457,0
+MKSI.US,D,20080429,000000,20.1841,20.8985,20.1334,20.1602,874439.45435377,0
+MKSI.US,D,20080430,000000,20.0985,20.4235,19.2996,19.3415,1025522.6188645,0
+MKSI.US,D,20080501,000000,19.2908,20.3411,19.2908,20.2378,578196.73185964,0
+MKSI.US,D,20080502,000000,20.4484,20.4484,19.9326,20.1075,498155.58372189,0
+MKSI.US,D,20080505,000000,19.9079,20.2288,19.7379,19.9972,338629.82064541,0
+MKSI.US,D,20080506,000000,19.7826,20.3062,19.7826,20.1155,405252.78226788,0
+MKSI.US,D,20080507,000000,20.1502,20.661,20.0827,20.1761,485935.00029316,0
+MKSI.US,D,20080508,000000,20.2208,20.7207,20.1413,20.4801,459868.51496108,0
+MKSI.US,D,20080509,000000,20.2615,20.7345,20.2615,20.3748,520965.39376982,0
+MKSI.US,D,20080512,000000,20.3997,21.141,20.3411,21.1241,360415.12654031,0
+MKSI.US,D,20080513,000000,21.0931,21.132,20.7862,20.9451,374074.84645121,0
+MKSI.US,D,20080514,000000,20.9541,21.7927,20.9293,21.3794,393674.27511582,0
+MKSI.US,D,20080515,000000,21.3357,21.3704,20.9134,21.289,398458.64912721,0
+MKSI.US,D,20080516,000000,21.3794,21.432,20.669,21.3883,324625.91564578,0
+MKSI.US,D,20080519,000000,21.3704,21.9021,21.141,21.141,384894.5361854,0
+MKSI.US,D,20080520,000000,21.0515,21.1478,20.3062,20.5477,536696.26254807,0
+MKSI.US,D,20080521,000000,20.3668,20.8716,19.9575,20.1245,524807.78753831,0
+MKSI.US,D,20080522,000000,20.1602,20.3748,19.8909,20.2108,570656.86436001,0
+MKSI.US,D,20080523,000000,20.0827,20.1155,19.5601,20.0409,338968.97378842,0
+MKSI.US,D,20080527,000000,20.0985,20.3997,19.9655,20.2715,382507.38112546,0
+MKSI.US,D,20080528,000000,19.9824,20.3668,19.5411,19.6365,537138.06738421,0
+MKSI.US,D,20080529,000000,19.6863,20.2535,19.6863,19.8472,468297.02407873,0
+MKSI.US,D,20080530,000000,19.9079,20.0827,19.7289,19.9406,463800.47736379,0
+MKSI.US,D,20080602,000000,19.8551,20.3748,19.7031,20.1245,509318.45215567,0
+MKSI.US,D,20080603,000000,20.1245,20.2615,19.6703,20.0985,800725.47479186,0
+MKSI.US,D,20080604,000000,19.9824,20.8806,19.9744,20.5477,802095.1704228,0
+MKSI.US,D,20080605,000000,20.5656,21.0068,20.3411,21.0068,461024.85609257,0
+MKSI.US,D,20080606,000000,20.829,21.0257,20.3142,20.3828,387127.71370565,0
+MKSI.US,D,20080609,000000,20.3997,20.4881,19.9485,20.2804,383814.6806292,0
+MKSI.US,D,20080610,000000,20.0827,20.5139,19.9079,20.3231,325342.46471942,0
+MKSI.US,D,20080611,000000,20.3142,20.3828,19.7478,19.7647,394015.44103712,0
+MKSI.US,D,20080612,000000,19.9575,20.821,19.9157,20.194,351190.5636063,0
+MKSI.US,D,20080613,000000,20.4235,20.9711,20.3411,20.669,271571.09252171,0
+MKSI.US,D,20080616,000000,20.6004,21.304,20.4146,21.2463,302280.05099525,0
+MKSI.US,D,20080617,000000,21.2463,21.2463,20.821,20.9134,335919.61466885,0
+MKSI.US,D,20080618,000000,20.8548,21.132,20.3907,20.4314,369234.11464752,0
+MKSI.US,D,20080619,000000,20.2715,20.5308,19.9157,20.4633,480709.8278348,0
+MKSI.US,D,20080620,000000,20.3501,20.5567,19.4656,19.6098,924321.13249302,0
+MKSI.US,D,20080623,000000,19.6534,19.6534,18.9072,18.932,501771.539932,0
+MKSI.US,D,20080624,000000,18.8019,19.4318,18.7392,18.9668,524798.73003598,0
+MKSI.US,D,20080625,000000,19.0175,19.7121,19.0175,19.4935,427991.13868629,0
+MKSI.US,D,20080626,000000,19.2122,19.5759,18.5862,18.8983,470827.08639774,0
+MKSI.US,D,20080627,000000,18.8893,19.2053,18.5505,18.9072,1315508.6200232,0
+MKSI.US,D,20080630,000000,18.949,19.1716,18.5326,18.5326,570753.47771825,0
+MKSI.US,D,20080701,000000,18.6529,18.7065,17.9841,18.6269,631512.20977314,0
+MKSI.US,D,20080702,000000,18.6042,18.7919,18.296,18.4849,497734.91305786,0
+MKSI.US,D,20080703,000000,18.5683,18.9748,18.296,18.5326,314117.20015844,0
+MKSI.US,D,20080707,000000,18.6806,19.0175,18.2871,18.7919,619988.04763509,0
+MKSI.US,D,20080708,000000,18.8535,19.405,18.6975,19.3553,541889.23055369,0
+MKSI.US,D,20080709,000000,19.3872,19.8909,19.2469,19.3245,788828.9486689,0
+MKSI.US,D,20080710,000000,19.2819,19.9972,19.2819,19.9655,539027.05981571,0
+MKSI.US,D,20080711,000000,19.7478,19.8999,19.1357,19.3415,1029583.3990782,0
+MKSI.US,D,20080714,000000,19.5411,19.8224,19.0264,19.5411,806309.9281762,0
+MKSI.US,D,20080715,000000,19.2908,20.3907,19.0851,20.3231,989547.22597753,0
+MKSI.US,D,20080716,000000,20.3668,20.8468,20.2029,20.5844,733620.45276732,0
+MKSI.US,D,20080717,000000,20.653,21.1568,20.3321,21.0594,540948.25669996,0
+MKSI.US,D,20080718,000000,20.8618,20.9213,20.3062,20.7127,484297.60514875,0
+MKSI.US,D,20080721,000000,20.7623,20.9134,20.5477,20.7127,388365.57235814,0
+MKSI.US,D,20080722,000000,20.6163,21.0415,20.2615,20.9362,641675.73378259,0
+MKSI.US,D,20080723,000000,20.821,21.1161,20.5656,20.653,762704.09276623,0
+MKSI.US,D,20080724,000000,17.6553,17.9841,16.6984,17.7089,2348890.1317473,0
+MKSI.US,D,20080725,000000,17.7893,17.7893,17.1316,17.2031,669402.76120948,0
+MKSI.US,D,20080728,000000,17.1156,17.1236,16.6814,16.892,787190.54713536,0
+MKSI.US,D,20080729,000000,17.0133,17.6989,16.9,17.4337,690518.81832069,0
+MKSI.US,D,20080730,000000,17.5707,18.1053,17.4426,17.7336,817861.26282126,0
+MKSI.US,D,20080731,000000,17.2816,18.0805,17.2121,17.4337,709963.26305646,0
+MKSI.US,D,20080801,000000,17.4426,17.994,17.2031,17.8172,445606.97433946,0
+MKSI.US,D,20080804,000000,17.8172,18.001,17.4426,17.6125,501518.93625575,0
+MKSI.US,D,20080805,000000,17.8351,18.2474,17.6125,18.1967,473921.733029,0
+MKSI.US,D,20080806,000000,18.1053,18.4532,17.9086,18.4372,361145.76506203,0
+MKSI.US,D,20080807,000000,18.2643,18.6042,18.0884,18.2713,431267.94175339,0
+MKSI.US,D,20080808,000000,18.296,19.2122,18.001,19.1785,437938.28902883,0
+MKSI.US,D,20080811,000000,19.1357,20.0578,19.1357,19.5322,732035.38985863,0
+MKSI.US,D,20080812,000000,19.4229,19.7986,18.8625,19.0603,867427.94115704,0
+MKSI.US,D,20080813,000000,19.1209,19.6773,19.1209,19.4567,687171.56801319,0
+MKSI.US,D,20080814,000000,19.2739,19.6455,19.1864,19.2559,406486.61536379,0
+MKSI.US,D,20080815,000000,19.7289,20.2029,19.3792,19.7647,635799.42754521,0
+MKSI.US,D,20080818,000000,19.8472,19.9912,19.2391,19.4567,484510.95964821,0
+MKSI.US,D,20080819,000000,19.2739,19.4656,18.9151,19.1456,410586.64475427,0
+MKSI.US,D,20080820,000000,19.2819,19.7906,18.8893,19.1626,314488.55775418,0
+MKSI.US,D,20080821,000000,18.9748,19.405,18.7919,18.8397,422084.64077447,0
+MKSI.US,D,20080822,000000,19.0175,19.2996,18.8257,19.1357,318611.73409508,0
+MKSI.US,D,20080825,000000,18.9827,19.2819,18.783,18.9072,306620.60739218,0
+MKSI.US,D,20080826,000000,18.8257,19.0761,18.5505,18.9221,252944.84216357,0
+MKSI.US,D,20080827,000000,18.8893,19.5232,18.6349,19.2053,366685.93732384,0
+MKSI.US,D,20080828,000000,19.2391,19.6961,19.2391,19.5501,270342.29137154,0
+MKSI.US,D,20080829,000000,19.7121,19.7121,18.7652,19.0761,421956.82935263,0
+MKSI.US,D,20080902,000000,19.4318,19.6534,18.8715,19.0851,535589.23448486,0
+MKSI.US,D,20080903,000000,18.9906,19.1209,18.4989,18.6042,893613.18040863,0
+MKSI.US,D,20080904,000000,18.4899,18.62,18.0467,18.149,503673.61542243,0
+MKSI.US,D,20080905,000000,18.0377,18.2375,17.7168,18.001,634322.0482754,0
+MKSI.US,D,20080908,000000,18.2375,18.8088,17.9136,18.6975,536521.15083626,0
+MKSI.US,D,20080909,000000,18.8158,19.1298,18.2057,18.2296,647768.41368684,0
+MKSI.US,D,20080910,000000,18.4532,18.7392,18.1967,18.5594,739651.74293353,0
+MKSI.US,D,20080911,000000,18.314,18.6806,18.1798,18.5505,550137.59601378,0
+MKSI.US,D,20080912,000000,18.4372,18.6042,18.0626,18.2553,562322.95582232,0
+MKSI.US,D,20080915,000000,18.1302,18.3666,17.4017,17.4504,400878.0086399,0
+MKSI.US,D,20080916,000000,17.221,18.163,17.221,18.163,715201.51857376,0
+MKSI.US,D,20080917,000000,17.9572,17.9572,16.8364,16.9785,724451.24123648,0
+MKSI.US,D,20080918,000000,17.3244,18.3846,16.4111,18.163,934513.84178776,0
+MKSI.US,D,20080919,000000,18.5416,19.4656,18.4452,19.094,1646451.6403533,0
+MKSI.US,D,20080922,000000,19.0433,19.2739,18.6269,18.7224,628585.63012966,0
+MKSI.US,D,20080923,000000,18.1053,18.3936,16.9964,17.0709,811338.85475062,0
+MKSI.US,D,20080924,000000,17.0213,17.4863,16.7162,16.8027,561506.77422297,0
+MKSI.US,D,20080925,000000,16.9527,17.3601,16.8215,17.1316,557989.44414941,0
+MKSI.US,D,20080926,000000,16.8027,17.2379,16.7847,17.2121,343211.91043797,0
+MKSI.US,D,20080929,000000,16.8364,17.3501,16.0822,16.8832,533971.96712342,0
+MKSI.US,D,20080930,000000,17.0053,17.0213,16.5801,16.8523,829861.44702649,0
+MKSI.US,D,20081001,000000,16.6407,16.751,16.2015,16.3415,461801.78851511,0
+MKSI.US,D,20081002,000000,16.2105,16.4439,15.5467,15.6052,454495.40329791,0
+MKSI.US,D,20081003,000000,15.8716,16.0982,15.1075,15.1493,439112.74516499,0
+MKSI.US,D,20081006,000000,15.0398,15.2754,14.397,15.0906,885999.84650117,0
+MKSI.US,D,20081007,000000,14.6583,15.6052,14.4894,14.5143,564751.37283734,0
+MKSI.US,D,20081008,000000,14.2291,15.3449,13.3884,14.253,965737.06511612,0
+MKSI.US,D,20081009,000000,14.397,14.8282,13.7343,13.8466,823724.48599969,0
+MKSI.US,D,20081010,000000,13.2334,15.4145,12.8887,14.9118,1055434.5171325,0
+MKSI.US,D,20081013,000000,15.0648,15.8368,14.549,15.8199,679902.41919448,0
+MKSI.US,D,20081014,000000,15.8637,15.9849,14.7079,14.9305,469512.74216996,0
+MKSI.US,D,20081015,000000,14.7508,14.9395,13.4898,13.5247,483510.60883472,0
+MKSI.US,D,20081016,000000,13.6945,14.4486,13.0566,14.4407,688015.92850868,0
+MKSI.US,D,20081017,000000,13.9131,14.9575,13.8207,14.1337,565169.02433392,0
+MKSI.US,D,20081020,000000,14.3205,14.6256,13.93,14.4815,426772.4014276,0
+MKSI.US,D,20081021,000000,14.1595,14.6256,13.6438,13.7103,570239.21286343,0
+MKSI.US,D,20081022,000000,12.7058,13.6378,12.2785,13.0168,743521.30920904,0
+MKSI.US,D,20081023,000000,13.1619,14.1337,12.974,13.3408,1010124.8648943,0
+MKSI.US,D,20081024,000000,12.6521,13.6786,12.3054,12.9563,954353.79745884,0
+MKSI.US,D,20081027,000000,12.8977,13.4709,12.5707,12.8231,463792.42625059,0
+MKSI.US,D,20081028,000000,13.1261,14.0046,12.6521,13.9649,449511.76423515,0
+MKSI.US,D,20081029,000000,14.0741,14.3871,13.5247,14.0313,486472.41209839,0
+MKSI.US,D,20081030,000000,14.3871,14.8709,14.0472,14.7429,375173.82340124,0
+MKSI.US,D,20081031,000000,14.5996,16.2442,14.5996,15.7008,626783.18716493,0
+MKSI.US,D,20081103,000000,15.7175,15.967,15.0648,15.6481,348073.77641377,0
+MKSI.US,D,20081104,000000,16.0484,16.1568,15.3887,15.6481,400603.26440239,0
+MKSI.US,D,20081105,000000,15.4821,15.8199,14.6832,14.7429,508286.90327858,0
+MKSI.US,D,20081106,000000,14.6673,14.8282,13.5872,13.63,496360.18548118,0
+MKSI.US,D,20081107,000000,13.7979,14.0383,13.5247,13.8723,528792.08217673,0
+MKSI.US,D,20081110,000000,14.1506,14.1506,13.5434,13.6866,293430.87121358,0
+MKSI.US,D,20081111,000000,13.5872,13.9389,13.1986,13.2256,320721.12575008,0
+MKSI.US,D,20081112,000000,13.1083,13.134,12.2785,12.3123,381207.12634575,0
+MKSI.US,D,20081113,000000,12.2954,12.9563,11.2401,12.8977,738549.74681607,0
+MKSI.US,D,20081114,000000,12.5866,12.7844,11.8404,11.8404,414468.28769956,0
+MKSI.US,D,20081117,000000,11.7558,12.0778,11.5194,11.7231,379371.4725391,0
+MKSI.US,D,20081118,000000,11.8135,12.199,11.2671,11.8404,603130.02301064,0
+MKSI.US,D,20081119,000000,11.8493,12.0957,11.3991,11.425,659923.58182093,0
+MKSI.US,D,20081120,000000,11.3584,11.6049,10.4274,10.4512,890491.36127037,0
+MKSI.US,D,20081121,000000,10.6619,10.8586,9.95141,10.8487,788653.83695709,0
+MKSI.US,D,20081124,000000,10.9282,12.0114,10.6698,11.6972,695850.66802879,0
+MKSI.US,D,20081125,000000,11.8055,11.8055,11.0951,11.588,937829.89403166,0
+MKSI.US,D,20081126,000000,11.3237,12.1047,11.3237,12.0778,891583.29349636,0
+MKSI.US,D,20081128,000000,11.9527,12.1374,11.8493,12.1127,237298.51007378,0
+MKSI.US,D,20081201,000000,11.7828,12.1464,10.954,11.0275,718682.61863799,0
+MKSI.US,D,20081202,000000,11.2124,11.2213,10.1979,10.6798,972946.83697508,0
+MKSI.US,D,20081203,000000,10.3787,11.1955,10.2326,11.1308,650184.75403209,0
+MKSI.US,D,20081204,000000,10.9282,11.5432,10.7752,10.9938,520284.06831636,0
+MKSI.US,D,20081205,000000,10.7911,12.0351,10.4681,12.0191,711083.3741786,0
+MKSI.US,D,20081208,000000,12.0351,12.1534,11.5522,11.9954,610099.26786315,0
+MKSI.US,D,20081209,000000,11.8404,12.7327,11.6118,12.5538,520439.05224521,0
+MKSI.US,D,20081210,000000,12.6611,13.2066,12.3213,12.6889,375860.18080042,0
+MKSI.US,D,20081211,000000,12.5011,13.0566,12.0778,12.2289,392607.50261855,0
+MKSI.US,D,20081212,000000,12.0451,12.5786,11.8741,12.5786,493083.38241408,0
+MKSI.US,D,20081215,000000,12.5955,12.68,11.9954,12.3471,268173.52275679,0
+MKSI.US,D,20081216,000000,12.5349,13.2722,12.3898,13.144,454630.25944379,0
+MKSI.US,D,20081217,000000,12.9652,14.1417,12.8887,13.8207,615899.08852523,0
+MKSI.US,D,20081218,000000,13.7193,13.7979,12.9652,13.1888,453338.05577728,0
+MKSI.US,D,20081219,000000,13.4898,13.779,13.0843,13.144,1421081.8608553,0
+MKSI.US,D,20081222,000000,13.1173,13.1173,12.357,12.991,479467.94362569,0
+MKSI.US,D,20081223,000000,12.6711,12.9066,12.1722,12.3382,296792.21096915,0
+MKSI.US,D,20081224,000000,12.3818,12.5866,12.1127,12.4833,142723.08985518,0
+MKSI.US,D,20081226,000000,12.5011,12.5011,11.9774,12.1534,129630.97342396,0
+MKSI.US,D,20081229,000000,12.1534,12.1534,11.3991,11.5194,343995.88758457,0
+MKSI.US,D,20081230,000000,11.6367,12.221,11.3018,12.221,284271.72357421,0
+MKSI.US,D,20081231,000000,12.2707,12.7674,12.0778,12.5171,289734.40387159,0
+MKSI.US,D,20090102,000000,12.5448,12.991,12.2358,12.8977,200739.41148074,0
+MKSI.US,D,20090105,000000,12.9463,13.0745,12.6343,12.8151,301611.80860072,0
+MKSI.US,D,20090106,000000,12.8887,13.2334,12.6979,13.2066,502701.4435051,0
+MKSI.US,D,20090107,000000,12.9214,13.0486,12.5448,12.7923,228529.84142399,0
+MKSI.US,D,20090108,000000,12.7844,13.1003,12.5786,13.0666,186533.22226226,0
+MKSI.US,D,20090109,000000,13.0247,13.0307,12.3213,12.3898,657742.73653639,0
+MKSI.US,D,20090112,000000,12.365,12.68,12.0451,12.1534,286647.80835353,0
+MKSI.US,D,20090113,000000,12.1127,12.3471,11.8314,12.0351,253126.99859944,0
+MKSI.US,D,20090114,000000,11.8215,12.221,11.1558,11.1955,408098.85077949,0
+MKSI.US,D,20090115,000000,11.1865,11.4161,10.7404,11.3754,406314.52281942,0
+MKSI.US,D,20090116,000000,11.4687,11.9168,11.4091,11.8831,546861.79933582,0
+MKSI.US,D,20090120,000000,11.747,12.0351,11.0365,11.0544,466921.29011289,0
+MKSI.US,D,20090121,000000,11.1795,11.6118,11.0622,11.5432,502077.4822331,0
+MKSI.US,D,20090122,000000,11.2401,11.3991,10.7592,11.0872,274001.52231504,0
+MKSI.US,D,20090123,000000,10.8239,11.4757,10.7989,11.1955,484449.56991015,0
+MKSI.US,D,20090126,000000,11.2491,11.6803,11.1398,11.3674,292632.80461891,0
+MKSI.US,D,20090127,000000,11.3494,11.9615,11.3237,11.7311,261291.8337602,0
+MKSI.US,D,20090128,000000,11.9527,12.8151,11.8314,12.6979,508451.95109892,0
+MKSI.US,D,20090129,000000,12.5786,12.5786,11.8741,12.0114,314134.30877396,0
+MKSI.US,D,20090130,000000,12.199,12.3213,11.7231,11.8911,409633.59423077,0
+MKSI.US,D,20090202,000000,11.6972,12.1047,10.9779,12.0114,489200.73307964,0
+MKSI.US,D,20090203,000000,12.0778,12.4922,11.7142,11.9864,305980.54389382,0
+MKSI.US,D,20090204,000000,11.425,13.3567,11.0116,12.6711,731858.26536852,0
+MKSI.US,D,20090205,000000,12.5091,13.1083,12.1216,13.0168,427583.55108119,0
+MKSI.US,D,20090206,000000,12.8231,13.604,12.8231,13.5247,549777.30869867,0
+MKSI.US,D,20090209,000000,13.463,13.4898,12.6711,12.9304,533137.67051942,0
+MKSI.US,D,20090210,000000,12.8887,13.3129,12.3213,12.4067,418877.2785586,0
+MKSI.US,D,20090211,000000,12.4922,12.7844,12.2707,12.5448,398361.0293798,0
+MKSI.US,D,20090212,000000,12.3054,13.455,12.2289,13.2722,513248.40178007,0
+MKSI.US,D,20090213,000000,13.2463,13.7531,12.9652,13.4461,256073.70602587,0
+MKSI.US,D,20090217,000000,12.998,13.3408,12.7327,13.0247,563548.73780503,0
+MKSI.US,D,20090218,000000,13.0397,13.1083,12.3123,12.373,410423.60971224,0
+MKSI.US,D,20090219,000000,12.5448,12.5448,11.8831,11.9695,405324.23589742,0
+MKSI.US,D,20090220,000000,11.7956,12.06,11.4329,11.7638,551029.25679924,0
+MKSI.US,D,20090223,000000,11.8314,11.9864,11.0028,11.0544,404148.77337212,0
+MKSI.US,D,20090224,000000,11.2312,11.5522,10.9282,11.4509,357882.04505385,0
+MKSI.US,D,20090225,000000,11.3902,11.4161,10.8407,11.1308,447111.52611627,0
+MKSI.US,D,20090226,000000,11.1955,11.3415,10.7831,10.8239,284087.55436006,0
+MKSI.US,D,20090227,000000,10.6619,10.9938,10.645,10.6549,365901.96017726,0
+MKSI.US,D,20090302,000000,10.5625,10.6381,10.0219,10.0636,393725.6009624,0
+MKSI.US,D,20090303,000000,10.2326,10.4105,9.83318,9.84212,416337.1523481,0
+MKSI.US,D,20090304,000000,9.99522,10.645,9.86398,10.4512,501925.5174717,0
+MKSI.US,D,20090305,000000,10.2505,10.6043,10.0558,10.0726,370632.99556376,0
+MKSI.US,D,20090306,000000,10.1651,10.4274,9.98624,10.2754,373944.01586193,0
+MKSI.US,D,20090309,000000,10.1482,10.4274,9.63246,9.69506,274358.79046271,0
+MKSI.US,D,20090310,000000,9.90671,10.3955,9.89876,10.3191,314597.24778221,0
+MKSI.US,D,20090311,000000,10.3955,10.8944,10.2415,10.7225,260394.13463985,0
+MKSI.US,D,20090312,000000,10.6549,11.579,10.5208,11.5333,387232.37817708,0
+MKSI.US,D,20090313,000000,11.4588,11.8055,11.4161,11.6893,225209.76362349,0
+MKSI.US,D,20090316,000000,11.7638,11.8572,11.2759,11.4329,381112.52576581,0
+MKSI.US,D,20090317,000000,11.4329,11.9864,11.3584,11.9864,208819.70995305,0
+MKSI.US,D,20090318,000000,11.9615,12.4743,11.6972,12.4653,347259.60759274,0
+MKSI.US,D,20090319,000000,12.6025,12.6979,12.373,12.5011,183521.09954117,0
+MKSI.US,D,20090320,000000,12.6343,13.1619,11.9527,12.1374,500324.35233663,0
+MKSI.US,D,20090323,000000,12.4833,13.3626,12.1722,13.3626,310874.61432238,0
+MKSI.US,D,20090324,000000,13.1719,13.3964,12.7417,12.837,235502.10544393,0
+MKSI.US,D,20090325,000000,12.8977,13.4987,12.4574,13.0247,262957.40780076,0
+MKSI.US,D,20090326,000000,13.2553,13.7879,13.1083,13.6438,461594.47235054,0
+MKSI.US,D,20090327,000000,13.3706,13.7343,13.0923,13.144,277696.98326787,0
+MKSI.US,D,20090330,000000,12.846,12.9214,12.0858,12.4385,358501.98076925,0
+MKSI.US,D,20090331,000000,12.6343,12.8977,12.3382,12.4147,300314.57298846,0
+MKSI.US,D,20090401,000000,12.2707,13.0307,12.1047,12.9563,217672.9152913,0
+MKSI.US,D,20090402,000000,13.2463,14.1178,13.144,13.9469,391499.46816619,0
+MKSI.US,D,20090403,000000,13.5434,13.8296,12.7774,13.5952,476601.74733112,0
+MKSI.US,D,20090406,000000,13.3626,13.5434,12.5707,12.7505,533912.59016367,0
+MKSI.US,D,20090407,000000,12.5866,12.6343,11.8135,11.9615,593767.5847633,0
+MKSI.US,D,20090408,000000,11.9774,12.5171,11.8055,12.5011,701703.82731574,0
+MKSI.US,D,20090409,000000,12.6611,13.63,12.6611,13.621,486854.83997477,0
+MKSI.US,D,20090413,000000,13.4044,13.5335,12.9563,13.2553,196836.63436334,0
+MKSI.US,D,20090414,000000,13.0247,13.153,12.6114,12.8637,385674.48777538,0
+MKSI.US,D,20090415,000000,12.8151,12.9373,12.6611,12.9304,282528.65756922,0
+MKSI.US,D,20090416,000000,13.0307,13.7343,12.8231,13.6517,295628.82511364,0
+MKSI.US,D,20090417,000000,13.6945,13.7879,13.4898,13.6607,248547.92797433,0
+MKSI.US,D,20090420,000000,13.9836,14.1765,13.2374,13.4709,449497.67478707,0
+MKSI.US,D,20090421,000000,13.3795,13.8207,13.3795,13.5952,575656.60564914,0
+MKSI.US,D,20090422,000000,13.463,14.8124,13.3059,14.4486,503990.62800416,0
+MKSI.US,D,20090423,000000,14.4139,14.4139,13.3219,13.5087,564746.3408916,0
+MKSI.US,D,20090424,000000,13.6438,13.8127,13.3567,13.6438,334634.45572637,0
+MKSI.US,D,20090427,000000,13.4987,13.5594,12.991,13.153,305159.33034874,0
+MKSI.US,D,20090428,000000,12.9563,13.2066,12.8012,12.8231,362410.79622154,0
+MKSI.US,D,20090429,000000,12.8977,13.4809,12.8637,13.3129,279709.76156462,0
+MKSI.US,D,20090430,000000,13.3964,13.6945,13.1261,13.2463,367344.11582688,0
+MKSI.US,D,20090501,000000,13.2463,13.3318,12.7674,12.837,285535.74834457,0
+MKSI.US,D,20090504,000000,12.9304,13.4044,12.6521,13.3706,392852.0551816,0
+MKSI.US,D,20090505,000000,13.3567,13.5087,12.9214,13.1619,309527.0592527,0
+MKSI.US,D,20090506,000000,13.3706,13.4461,12.7923,13.3487,318182.00592873,0
+MKSI.US,D,20090507,000000,13.4212,13.5087,12.6521,12.837,396842.38815491,0
+MKSI.US,D,20090508,000000,13.0843,13.2722,12.5538,12.8151,549409.9766595,0
+MKSI.US,D,20090511,000000,12.6114,12.7674,12.3123,12.3213,463157.39469797,0
+MKSI.US,D,20090512,000000,12.4385,12.5171,11.9527,12.199,315312.79046671,0
+MKSI.US,D,20090513,000000,12.0351,12.0698,11.7311,11.7828,351599.15760053,0
+MKSI.US,D,20090514,000000,11.8991,12.1901,11.6893,11.9864,294069.9283228,0
+MKSI.US,D,20090515,000000,11.9615,12.212,11.7638,11.8572,354380.81720664,0
+MKSI.US,D,20090518,000000,12.052,12.373,11.8831,12.2707,301789.93947999,0
+MKSI.US,D,20090519,000000,12.357,12.4316,12.0351,12.0451,552176.54042839,0
+MKSI.US,D,20090520,000000,12.1534,12.4653,11.8572,11.8911,246419.4149255,0
+MKSI.US,D,20090521,000000,11.7907,11.7907,11.2044,11.4588,335308.73645578,0
+MKSI.US,D,20090522,000000,11.5015,11.6287,11.0365,11.0455,305994.6333419,0
+MKSI.US,D,20090526,000000,11.0544,11.6198,10.8676,11.5194,478620.56396276,0
+MKSI.US,D,20090527,000000,11.3754,11.5959,11.2759,11.4757,354995.72097631,0
+MKSI.US,D,20090528,000000,11.5333,11.588,10.9699,11.3108,285162.37797053,0
+MKSI.US,D,20090529,000000,11.3108,11.4329,11.1398,11.4091,312279.5335735,0
+MKSI.US,D,20090601,000000,11.4846,12.2617,11.4419,12.1623,344980.13617167,0
+MKSI.US,D,20090602,000000,11.9954,12.373,11.8831,11.9954,523764.16199145,0
+MKSI.US,D,20090603,000000,11.8493,11.9954,11.6367,11.8911,283762.49066514,0
+MKSI.US,D,20090604,000000,11.9348,12.212,11.6893,12.207,288925.2669963,0
+MKSI.US,D,20090605,000000,12.2707,12.3818,11.9348,12.1127,197704.14180924,0
+MKSI.US,D,20090608,000000,11.9348,12.1812,11.6715,11.9348,335263.44894411,0
+MKSI.US,D,20090609,000000,12.0351,12.3898,11.9258,12.207,195851.37938707,0
+MKSI.US,D,20090610,000000,12.2785,12.4216,11.6287,12.0114,324718.50344742,0
+MKSI.US,D,20090611,000000,12.0271,12.3123,11.9348,11.9348,148804.69947882,0
+MKSI.US,D,20090612,000000,11.8661,12.1464,11.739,11.8911,195428.69594475,0
+MKSI.US,D,20090615,000000,11.7956,12.0114,11.6198,11.9695,350935.94715176,0
+MKSI.US,D,20090616,000000,11.9695,12.06,11.6445,11.7062,283977.85794289,0
+MKSI.US,D,20090617,000000,11.6893,11.8741,11.5194,11.6118,248231.92178173,0
+MKSI.US,D,20090618,000000,11.571,11.579,11.3167,11.3674,178978.25892541,0
+MKSI.US,D,20090619,000000,11.5959,11.6445,11.2312,11.3754,356450.95968485,0
+MKSI.US,D,20090622,000000,11.2581,11.5015,10.9779,10.9858,296087.73856528,0
+MKSI.US,D,20090623,000000,11.0544,11.0544,10.7911,10.8239,191774.496947,0
+MKSI.US,D,20090624,000000,10.8944,11.2401,10.8765,11.0622,315500.98523745,0
+MKSI.US,D,20090625,000000,10.9451,11.4091,10.9451,11.2581,199776.29706575,0
+MKSI.US,D,20090626,000000,11.1558,11.5095,11.1558,11.4161,486142.31645772,0
+MKSI.US,D,20090629,000000,11.3902,11.6535,11.1209,11.4329,138395.61651717,0
+MKSI.US,D,20090630,000000,11.4091,11.5333,11.1121,11.1209,216609.16196148,0
+MKSI.US,D,20090701,000000,11.2849,11.7558,11.2491,11.7231,311141.30744669,0
+MKSI.US,D,20090702,000000,11.5095,11.6972,11.2938,11.3167,337969.62936409,0
+MKSI.US,D,20090706,000000,11.3018,11.6118,11.2401,11.571,608673.2144399,0
+MKSI.US,D,20090707,000000,11.5522,12.7058,11.5522,12.526,948119.21668466,0
+MKSI.US,D,20090708,000000,12.5866,12.6889,12.2358,12.5538,587542.06149146,0
+MKSI.US,D,20090709,000000,12.5955,12.8637,12.2865,12.7137,684342.60811711,0
+MKSI.US,D,20090710,000000,12.6979,12.9563,12.6521,12.9134,1169087.0500477,0
+MKSI.US,D,20090713,000000,12.9304,13.8058,12.6114,13.5157,791569.34631994,0
+MKSI.US,D,20090714,000000,13.463,13.7193,13.4044,13.6945,521902.34206695,0
+MKSI.US,D,20090715,000000,13.8803,14.4636,13.8633,14.4407,455396.12158569,0
+MKSI.US,D,20090716,000000,14.3205,14.3712,13.9916,14.1695,595519.70827063,0
+MKSI.US,D,20090717,000000,14.2112,14.4566,14.0652,14.4407,383862.98730831,0
+MKSI.US,D,20090720,000000,14.4407,14.5312,14.3383,14.4716,355004.77847864,0
+MKSI.US,D,20090721,000000,14.5063,14.7002,14.397,14.6256,606329.33411333,0
+MKSI.US,D,20090722,000000,14.5996,16.589,14.4318,16.3684,1092850.0528908,0
+MKSI.US,D,20090723,000000,16.7162,17.0282,16.3942,16.8215,1050082.5396414,0
+MKSI.US,D,20090724,000000,16.4608,16.6567,16.2273,16.5274,450846.23624589,0
+MKSI.US,D,20090727,000000,16.589,16.6407,16.2105,16.3764,565363.25743955,0
+MKSI.US,D,20090728,000000,16.1925,16.6407,16.0296,16.288,318673.12383314,0
+MKSI.US,D,20090729,000000,16.0982,16.4111,16.0207,16.2532,305862.79636346,0
+MKSI.US,D,20090730,000000,16.5105,16.759,16.3843,16.6317,445625.08934411,0
+MKSI.US,D,20090731,000000,16.5105,16.7241,16.3128,16.3942,503645.43652627,0
+MKSI.US,D,20090803,000000,16.4847,16.6814,16.4847,16.6724,305861.78997431,0
+MKSI.US,D,20090804,000000,16.5015,16.7162,16.4111,16.6148,243914.5123352,0
+MKSI.US,D,20090805,000000,16.6724,16.6724,16.1747,16.3168,249004.82864768,0
+MKSI.US,D,20090806,000000,16.4271,16.5444,15.7781,15.7861,275352.09655216,0
+MKSI.US,D,20090807,000000,16.0574,16.0912,15.8199,15.9501,413361.25963636,0
+MKSI.US,D,20090810,000000,15.8031,16.0733,15.5954,15.7265,123927.76612012,0
+MKSI.US,D,20090811,000000,15.6928,15.8031,15.4145,15.4394,127924.13742833,0
+MKSI.US,D,20090812,000000,15.496,15.9322,15.496,15.6559,440440.17245169,0
+MKSI.US,D,20090813,000000,15.7941,15.8547,15.4742,15.7096,270085.6621387,0
+MKSI.US,D,20090814,000000,15.6401,15.6401,15.1224,15.2834,243455.59888355,0
+MKSI.US,D,20090817,000000,15.0995,15.2506,14.7329,14.7855,219240.86958447,0
+MKSI.US,D,20090818,000000,14.9038,15.0816,14.7508,14.9922,187379.59553605,0
+MKSI.US,D,20090819,000000,14.8452,15.185,14.8282,15.1591,124803.32467921,0
+MKSI.US,D,20090820,000000,15.0728,15.1591,14.7955,14.8709,217734.30502936,0
+MKSI.US,D,20090821,000000,15.0995,15.4821,14.9575,15.4642,223795.78687002,0
+MKSI.US,D,20090824,000000,15.4552,15.7008,15.2923,15.6559,333993.38583885,0
+MKSI.US,D,20090825,000000,15.7712,16.123,15.5536,15.8368,196291.17144493,0
+MKSI.US,D,20090826,000000,15.7712,15.9938,15.7096,15.7613,140901.52549662,0
+MKSI.US,D,20090827,000000,15.8368,15.8368,15.2923,15.488,200568.32532552,0
+MKSI.US,D,20090828,000000,15.6649,16.0982,15.6311,15.9252,292329.88148525,0
+MKSI.US,D,20090831,000000,15.9124,15.9124,15.5308,15.5954,217311.62158704,0
+MKSI.US,D,20090901,000000,15.4394,16.1379,15.4394,15.5954,491724.75706376,0
+MKSI.US,D,20090902,000000,15.5059,15.7613,15.2834,15.3718,319217.5803624,0
+MKSI.US,D,20090903,000000,15.3966,15.6559,15.2674,15.6142,186993.14210308,0
+MKSI.US,D,20090904,000000,15.6212,16.0822,15.6052,16.0733,272465.77247461,0
+MKSI.US,D,20090908,000000,16.114,16.4608,16.0644,16.4518,255282.68415525,0
+MKSI.US,D,20090909,000000,16.3942,16.7937,16.3585,16.7659,170944.25435393,0
+MKSI.US,D,20090910,000000,16.8027,17.2717,16.7162,17.2647,254011.61466085,0
+MKSI.US,D,20090911,000000,17.2379,17.4337,16.9527,17.1822,233758.0330498,0
+MKSI.US,D,20090914,000000,17.1067,17.2717,16.8832,17.1584,154941.66050561,0
+MKSI.US,D,20090915,000000,17.0709,17.3333,16.9785,17.0709,201359.34719613,0
+MKSI.US,D,20090916,000000,17.0709,17.3333,16.9248,17.3333,183613.68734283,0
+MKSI.US,D,20090917,000000,17.2994,17.384,17.063,17.2031,72829.363500498,0
+MKSI.US,D,20090918,000000,17.2647,17.2647,16.8673,16.9785,348477.33846227,0
+MKSI.US,D,20090921,000000,16.8673,17.0541,16.6238,16.9248,165883.12332675,0
+MKSI.US,D,20090922,000000,16.9875,17.2031,16.8126,17.1822,208266.19592145,0
+MKSI.US,D,20090923,000000,17.1961,17.2905,16.8126,16.8126,169109.60693645,0
+MKSI.US,D,20090924,000000,16.8295,16.8295,16.0296,16.3942,150879.87390276,0
+MKSI.US,D,20090925,000000,16.3038,16.4271,15.8547,16.2194,117902.5142888,0
+MKSI.US,D,20090928,000000,16.2532,16.743,16.1925,16.5354,161385.57022266,0
+MKSI.US,D,20090929,000000,16.5015,16.6238,16.1747,16.5105,332539.15351945,0
+MKSI.US,D,20090930,000000,16.4698,16.4698,15.7008,16.3248,344876.47808939,0
+MKSI.US,D,20091001,000000,16.1925,16.3038,15.9501,15.9849,448328.25059666,0
+MKSI.US,D,20091002,000000,15.8716,16.2532,15.8111,15.8874,258317.95382675,0
+MKSI.US,D,20091005,000000,16.8523,16.9785,15.9581,16.1657,511088.69066766,0
+MKSI.US,D,20091006,000000,16.3168,16.4847,16.2105,16.4698,287405.61938225,0
+MKSI.US,D,20091007,000000,16.4518,16.5105,16.114,16.2105,259693.68779259,0
+MKSI.US,D,20091008,000000,16.3764,16.5274,16.1468,16.2194,294152.45223297,0
+MKSI.US,D,20091009,000000,16.6059,16.6059,16.0982,16.4439,403053.82197869,0
+MKSI.US,D,20091012,000000,16.6317,16.7083,16.3843,16.5274,307742.73129263,0
+MKSI.US,D,20091013,000000,16.5531,17.0709,16.5174,16.8295,209243.39978451,0
+MKSI.US,D,20091014,000000,17.0799,17.1316,16.9,17.0213,200675.00257525,0
+MKSI.US,D,20091015,000000,16.9338,17.0799,16.3585,16.5105,204699.5527796,0
+MKSI.US,D,20091016,000000,16.4608,16.4608,15.8874,16.0982,303886.24807605,0
+MKSI.US,D,20091019,000000,16.2015,16.5015,16.0644,16.4022,130917.13875559,0
+MKSI.US,D,20091020,000000,16.4778,16.5801,16.0207,16.1747,181815.26993469,0
+MKSI.US,D,20091021,000000,16.0822,16.5354,15.6559,15.6928,397163.42629325,0
+MKSI.US,D,20091022,000000,15.6401,15.8368,15.2346,15.488,617871.61125605,0
+MKSI.US,D,20091023,000000,15.6142,15.6142,14.7149,14.7686,515236.02034811,0
+MKSI.US,D,20091026,000000,14.8522,15.2247,14.3125,14.5063,446531.84596681,0
+MKSI.US,D,20091027,000000,14.5996,14.6583,13.7034,13.761,596416.40100183,0
+MKSI.US,D,20091028,000000,13.779,13.9746,13.604,13.6378,596430.49044991,0
+MKSI.US,D,20091029,000000,13.8127,14.0383,13.5952,13.8803,756537.94645413,0
+MKSI.US,D,20091030,000000,13.7263,13.8058,13.0486,13.2374,442582.77494858,0
+MKSI.US,D,20091102,000000,13.3626,13.4302,12.7844,13.0397,337367.80865336,0
+MKSI.US,D,20091103,000000,12.8707,13.0168,12.6343,12.9066,282405.87809312,0
+MKSI.US,D,20091104,000000,12.9066,13.2066,12.68,13.008,476554.44704115,0
+MKSI.US,D,20091105,000000,13.0566,13.4372,13.0566,13.3964,184370.49198241,0
+MKSI.US,D,20091106,000000,12.9214,13.5872,12.9134,13.3408,189413.50800492,0
+MKSI.US,D,20091109,000000,13.4898,13.6945,13.2971,13.6378,177719.26610079,0
+MKSI.US,D,20091110,000000,13.5247,13.5514,13.3567,13.463,181206.40449992,0
+MKSI.US,D,20091111,000000,13.63,13.9916,13.5335,13.7979,188883.14092373,0
+MKSI.US,D,20091112,000000,13.7879,13.92,13.3964,13.4372,247407.68906922,0
+MKSI.US,D,20091113,000000,13.4124,13.5952,13.2891,13.4809,142536.90786273,0
+MKSI.US,D,20091116,000000,13.6378,14.253,13.5434,14.0472,198741.72902121,0
+MKSI.US,D,20091117,000000,13.9649,14.0999,13.8058,14.0135,127718.83404205,0
+MKSI.US,D,20091118,000000,14.0224,14.1695,13.7263,13.8723,129464.91921449,0
+MKSI.US,D,20091119,000000,13.7193,13.9389,13.0397,13.1619,207760.98856896,0
+MKSI.US,D,20091120,000000,13.1083,13.3129,12.998,13.2553,171083.1360564,0
+MKSI.US,D,20091123,000000,13.463,13.7531,13.2633,13.4809,148395.09909543,0
+MKSI.US,D,20091124,000000,13.455,13.4709,13.134,13.2256,149474.95465163,0
+MKSI.US,D,20091125,000000,13.2463,13.3567,13.0923,13.0923,75578.818653859,0
+MKSI.US,D,20091127,000000,12.6979,13.0307,12.6979,12.8807,117209.11216556,0
+MKSI.US,D,20091130,000000,12.8231,12.991,12.526,12.8231,273610.03693631,0
+MKSI.US,D,20091201,000000,12.974,13.5773,12.8977,13.3567,251892.15911438,0
+MKSI.US,D,20091202,000000,13.3318,13.7443,13.2066,13.5952,147575.89832865,0
+MKSI.US,D,20091203,000000,13.6786,13.9389,13.621,13.7193,260681.96193629,0
+MKSI.US,D,20091204,000000,14.0313,14.5063,13.9746,14.3871,299915.03649656,0
+MKSI.US,D,20091207,000000,14.3791,14.5589,14.3056,14.4566,112899.75383222,0
+MKSI.US,D,20091208,000000,14.3125,14.6435,14.2967,14.3623,218692.38749862,0
+MKSI.US,D,20091209,000000,14.4139,14.5312,14.1765,14.3295,203223.17989892,0
+MKSI.US,D,20091210,000000,14.3473,14.4815,13.5594,13.6607,285279.11911174,0
+MKSI.US,D,20091211,000000,13.771,13.92,13.3706,13.6378,199735.03511066,0
+MKSI.US,D,20091214,000000,13.7879,13.9916,13.5087,13.9836,137495.90461852,0
+MKSI.US,D,20091215,000000,14.0135,14.238,13.8386,13.8466,162433.22132612,0
+MKSI.US,D,20091216,000000,13.9131,14.1099,13.5157,13.63,268758.234852,0
+MKSI.US,D,20091217,000000,13.5087,13.63,13.2156,13.4709,218825.2308662,0
+MKSI.US,D,20091218,000000,13.63,13.7979,13.4461,13.7879,1147926.711814,0
+MKSI.US,D,20091221,000000,13.8296,14.1178,13.761,13.8803,148893.26172387,0
+MKSI.US,D,20091222,000000,13.8633,13.9649,13.771,13.8556,266322.77311293,0
+MKSI.US,D,20091223,000000,13.8982,14.1595,13.8556,14.0919,156646.48372296,0
+MKSI.US,D,20091224,000000,14.1099,14.1595,13.9836,14.1178,25167.779822577,0
+MKSI.US,D,20091228,000000,14.1595,14.3383,14.1337,14.3383,203535.16053493,0
+MKSI.US,D,20091229,000000,14.3712,14.6176,14.3295,14.5918,376714.6051874,0
+MKSI.US,D,20091230,000000,14.5669,14.9207,14.4716,14.8282,287394.54910162,0
+MKSI.US,D,20091231,000000,14.8611,15.0081,14.6912,14.7239,229195.06465106,0
+MKSI.US,D,20100104,000000,14.9575,15.2019,14.8611,15.0906,325146.21883549,0
+MKSI.US,D,20100105,000000,15.2178,15.6311,15.2178,15.4821,460645.44738363,0
+MKSI.US,D,20100106,000000,15.6052,15.9849,15.496,15.7712,394618.268137,0
+MKSI.US,D,20100107,000000,15.7096,16.0117,15.5885,16.0027,337982.71242302,0
+MKSI.US,D,20100108,000000,15.9124,16.0117,15.7781,15.9411,247300.00543034,0
+MKSI.US,D,20100111,000000,16.0385,16.3326,15.8874,16.2273,347991.25250361,0
+MKSI.US,D,20100112,000000,16.1468,16.3764,16.0117,16.1657,412051.94735431,0
+MKSI.US,D,20100113,000000,16.2532,16.3128,15.8031,16.1071,229987.09291083,0
+MKSI.US,D,20100114,000000,16.0117,16.1657,15.7096,16.123,277429.28375441,0
+MKSI.US,D,20100115,000000,16.1925,16.1925,15.4215,15.488,440709.88474346,0
+MKSI.US,D,20100119,000000,15.4742,15.7781,15.4642,15.5308,279351.48702781,0
+MKSI.US,D,20100120,000000,15.4472,15.6212,15.2416,15.336,175820.20977781,0
+MKSI.US,D,20100121,000000,15.3112,15.5467,15.024,15.024,227771.02400611,0
+MKSI.US,D,20100122,000000,14.9207,14.9207,14.2967,14.4815,529018.51973512,0
+MKSI.US,D,20100125,000000,14.5669,14.6504,14.3295,14.4973,389747.34465886,0
+MKSI.US,D,20100126,000000,14.4894,14.5669,14.1695,14.1864,310771.96262924,0
+MKSI.US,D,20100127,000000,14.0652,14.6096,13.9746,14.5669,267691.46235472,0
+MKSI.US,D,20100128,000000,14.549,14.6096,13.4898,13.8893,745843.04897435,0
+MKSI.US,D,20100129,000000,13.9836,14.2291,13.8803,14.0472,409705.0478603,0
+MKSI.US,D,20100201,000000,14.0652,14.253,13.9389,14.1337,421632.77204684,0
+MKSI.US,D,20100202,000000,14.1099,14.4815,13.9389,14.3473,332296.61373469,0
+MKSI.US,D,20100203,000000,14.245,14.9305,14.1337,14.9207,761074.74873501,0
+MKSI.US,D,20100204,000000,16.271,16.271,14.8611,15.0081,1517176.9286879,0
+MKSI.US,D,20100205,000000,15.0816,15.8547,14.8709,15.5308,848965.7322301,0
+MKSI.US,D,20100208,000000,15.5954,15.7454,15.3012,15.3539,435555.15952548,0
+MKSI.US,D,20100209,000000,15.5885,15.9411,15.4552,15.7008,505565.62702137,0
+MKSI.US,D,20100210,000000,15.5885,15.7454,15.2576,15.5715,281154.93638169,0
+MKSI.US,D,20100211,000000,15.4552,15.9034,15.2754,15.8637,287416.68966289,0
+MKSI.US,D,20100212,000000,15.6481,16.0822,15.4056,15.9581,450268.56887473,0
+MKSI.US,D,20100216,000000,16.0822,16.6407,16.0027,16.5444,453803.00756382,0
+MKSI.US,D,20100217,000000,16.6059,16.7341,16.0296,16.0822,371719.89584401,0
+MKSI.US,D,20100218,000000,16.0644,16.1747,15.9322,16.123,562041.16686076,0
+MKSI.US,D,20100219,000000,16.123,16.1568,15.9759,16.0644,314970.61815625,0
+MKSI.US,D,20100222,000000,16.0644,16.2015,16.0207,16.0822,235668.15965341,0
+MKSI.US,D,20100223,000000,16.1071,16.1568,15.5308,15.6559,304202.25426864,0
+MKSI.US,D,20100224,000000,15.7544,16.0385,15.6401,15.7175,304333.08485793,0
+MKSI.US,D,20100225,000000,15.5536,15.5536,15.1075,15.3718,499062.34034457,0
+MKSI.US,D,20100226,000000,15.336,15.3718,15.1224,15.2576,337427.18561311,0
+MKSI.US,D,20100301,000000,15.3966,15.5388,15.3112,15.5308,460776.27797292,0
+MKSI.US,D,20100302,000000,15.5059,15.8954,15.3539,15.8874,482316.0249156,0
+MKSI.US,D,20100303,000000,15.8716,16.0385,15.8547,15.9581,346292.46762116,0
+MKSI.US,D,20100304,000000,15.9252,15.967,15.4742,15.6838,280679.92070366,0
+MKSI.US,D,20100305,000000,15.7365,16.1747,15.6649,16.1657,291230.90453523,0
+MKSI.US,D,20100308,000000,16.0484,16.1568,15.8954,16.0644,241867.5168074,0
+MKSI.US,D,20100309,000000,16.0574,16.1071,15.7175,15.8458,263850.07497538,0
+MKSI.US,D,20100310,000000,15.8031,16.2273,15.7781,16.1379,200066.13714047,0
+MKSI.US,D,20100311,000000,16.0296,16.3843,15.9581,16.3764,245303.32935996,0
+MKSI.US,D,20100312,000000,16.4439,16.7162,16.2273,16.4271,283362.95417323,0
+MKSI.US,D,20100315,000000,16.3415,16.3415,15.9322,16.1379,279186.43920747,0
+MKSI.US,D,20100316,000000,16.1657,16.3248,15.9252,16.3248,203721.34252738,0
+MKSI.US,D,20100317,000000,16.3248,16.4022,15.967,16.2372,321857.33909859,0
+MKSI.US,D,20100318,000000,16.1657,16.2015,15.9034,15.967,259179.42293776,0
+MKSI.US,D,20100319,000000,16.0822,16.0912,15.3449,15.4056,599269.51423747,0
+MKSI.US,D,20100322,000000,15.3112,15.5885,15.2506,15.5059,703575.71113172,0
+MKSI.US,D,20100323,000000,15.488,16.1379,15.4056,16.13,242905.10401937,0
+MKSI.US,D,20100324,000000,16.0117,16.1845,15.8031,16.0117,338274.56527605,0
+MKSI.US,D,20100325,000000,16.2015,16.5531,16.0644,16.0822,310080.57328431,0
+MKSI.US,D,20100326,000000,16.1925,16.3038,16.0733,16.1657,211140.4433292,0
+MKSI.US,D,20100329,000000,16.2273,16.4698,16.1657,16.4111,196480.37260481,0
+MKSI.US,D,20100330,000000,16.4778,16.7083,16.3764,16.6407,206640.87744681,0
+MKSI.US,D,20100331,000000,16.6238,16.9248,16.5711,16.5801,309384.15199363,0
+MKSI.US,D,20100401,000000,16.6317,16.8523,16.4351,16.7241,219254.95903255,0
+MKSI.US,D,20100405,000000,16.8613,17.1405,16.7341,17.1405,209578.52737092,0
+MKSI.US,D,20100406,000000,16.9964,17.3333,16.8295,17.2299,254378.94670001,0
+MKSI.US,D,20100407,000000,17.1484,17.5966,16.9527,17.4773,354171.48826378,0
+MKSI.US,D,20100408,000000,17.3601,17.3601,16.8027,16.9248,371917.14811709,0
+MKSI.US,D,20100409,000000,16.9527,17.0978,16.6477,16.6894,173217.68744011,0
+MKSI.US,D,20100412,000000,16.743,16.892,16.5274,16.6724,239865.80879129,0
+MKSI.US,D,20100413,000000,16.598,16.8613,16.4351,16.8613,183602.6170622,0
+MKSI.US,D,20100414,000000,16.9964,17.9136,16.9437,17.8917,488598.9123689,0
+MKSI.US,D,20100415,000000,17.8261,18.0099,17.7336,17.9225,307363.32258369,0
+MKSI.US,D,20100416,000000,17.9086,18.001,17.7089,17.7636,431859.69857264,0
+MKSI.US,D,20100419,000000,17.6463,17.841,17.3164,17.7336,261991.27421833,0
+MKSI.US,D,20100420,000000,17.7546,18.1123,17.6989,17.7724,209133.70336733,0
+MKSI.US,D,20100421,000000,17.841,17.9225,17.5549,17.7724,293084.67334653,0
+MKSI.US,D,20100422,000000,18.6618,20.3142,18.296,20.2804,2077943.0004977,0
+MKSI.US,D,20100423,000000,20.3142,21.0594,20.0668,21.0336,791024.88979067,0
+MKSI.US,D,20100426,000000,20.9451,21.0257,20.0985,20.2615,581518.82243843,0
+MKSI.US,D,20100427,000000,20.1155,20.3142,19.4567,19.4995,555491.58628314,0
+MKSI.US,D,20100428,000000,19.5601,19.7558,19.3712,19.6365,363156.53058048,0
+MKSI.US,D,20100429,000000,19.6773,19.9655,19.5153,19.874,397095.9982203,0
+MKSI.US,D,20100430,000000,19.9655,20.3142,19.1029,19.1963,507141.63242773,0
+MKSI.US,D,20100503,000000,19.3415,19.6863,18.9748,19.6773,370386.43022242,0
+MKSI.US,D,20100504,000000,19.4935,19.4935,18.5594,18.7652,538211.88460553,0
+MKSI.US,D,20100505,000000,18.5077,19.0343,18.2057,18.2375,494886.83176797,0
+MKSI.US,D,20100506,000000,18.1878,18.3846,16.1845,17.1584,1499996.8595359,0
+MKSI.US,D,20100507,000000,17.2299,17.2717,16.3764,16.5611,895363.29113766,0
+MKSI.US,D,20100510,000000,16.9248,17.1316,16.8027,17.0878,855170.12132983,0
+MKSI.US,D,20100511,000000,16.9248,17.7336,16.589,17.2557,734361.15518053,0
+MKSI.US,D,20100512,000000,17.3501,18.6269,17.2717,18.3846,666535.55852576,0
+MKSI.US,D,20100513,000000,18.3846,18.7919,17.9414,18.1123,393277.75779136,0
+MKSI.US,D,20100514,000000,17.9672,17.9672,17.0709,17.69,378694.17264225,0
+MKSI.US,D,20100517,000000,17.8479,18.157,17.2557,17.674,439253.63964576,0
+MKSI.US,D,20100518,000000,17.9324,18.2375,17.0461,17.1584,421709.25762212,0
+MKSI.US,D,20100519,000000,17.1316,17.2557,16.598,16.918,371367.65964209,0
+MKSI.US,D,20100520,000000,16.5711,16.6567,16.0822,16.123,409530.94253763,0
+MKSI.US,D,20100521,000000,15.9322,17.1236,15.8716,16.6654,394890.99959621,0
+MKSI.US,D,20100524,000000,16.5801,16.6894,16.0982,16.4022,352441.50531774,0
+MKSI.US,D,20100525,000000,15.9501,16.4111,15.5536,16.3038,469804.59502299,0
+MKSI.US,D,20100526,000000,16.4778,16.8364,16.123,16.2105,302481.32882493,0
+MKSI.US,D,20100527,000000,16.6148,17.3084,16.4937,17.2905,276271.93623377,0
+MKSI.US,D,20100528,000000,17.221,17.221,16.5444,16.8126,237241.14589232,0
+MKSI.US,D,20100601,000000,16.6724,17.0133,16.1071,16.123,305419.98513818,0
+MKSI.US,D,20100602,000000,16.2105,16.9716,16.0822,16.9338,280905.35187289,0
+MKSI.US,D,20100603,000000,16.8523,17.2031,16.6059,17.0709,344021.04731327,0
+MKSI.US,D,20100604,000000,16.589,16.8295,16.1568,16.2194,395848.07567631,0
+MKSI.US,D,20100607,000000,16.2273,16.3248,15.2506,15.2923,434974.47298686,0
+MKSI.US,D,20100608,000000,15.3449,15.3966,14.7686,15.185,357123.22763597,0
+MKSI.US,D,20100609,000000,15.3807,15.5885,15.0081,15.1323,296717.73817218,0
+MKSI.US,D,20100610,000000,15.4394,15.8199,15.0488,15.8111,295307.7869753,0
+MKSI.US,D,20100611,000000,15.5625,16.3764,15.5625,16.3248,309932.63407949,0
+MKSI.US,D,20100614,000000,16.598,17.2031,16.4518,16.4778,272297.70548684,0
+MKSI.US,D,20100615,000000,16.7341,17.4337,16.589,17.384,278493.03708424,0
+MKSI.US,D,20100616,000000,17.2031,17.5797,16.9626,17.3084,155085.57415383,0
+MKSI.US,D,20100617,000000,17.4863,17.5876,17.0371,17.5549,185160.50746389,0
+MKSI.US,D,20100618,000000,17.6553,18.0099,17.4247,17.5876,535152.46159447,0
+MKSI.US,D,20100621,000000,17.8917,18.163,17.515,17.674,396583.74614377,0
+MKSI.US,D,20100622,000000,17.7893,18.469,17.69,17.7893,519254.53221758,0
+MKSI.US,D,20100623,000000,17.7893,17.9572,17.0709,17.53,247512.35354064,0
+MKSI.US,D,20100624,000000,17.384,17.5707,16.9248,17.0541,202514.68193848,0
+MKSI.US,D,20100625,000000,17.1881,17.3164,16.6567,17.1067,1230557.2992305,0
+MKSI.US,D,20100628,000000,17.1067,17.547,16.8523,17.3601,173992.60708435,0
+MKSI.US,D,20100629,000000,16.9875,16.9875,16.0912,16.2105,346762.45135345,0
+MKSI.US,D,20100630,000000,16.2382,16.3962,15.7771,15.8448,337429.19839142,0
+MKSI.US,D,20100701,000000,15.9501,16.0912,15.0151,15.6142,315781.76780985,0
+MKSI.US,D,20100702,000000,15.7096,15.967,15.3191,15.6052,197148.61499933,0
+MKSI.US,D,20100706,000000,15.7941,16.0027,15.0648,15.1224,312915.57151528,0
+MKSI.US,D,20100707,000000,15.2346,16.288,15.0398,16.2631,440407.96799895,0
+MKSI.US,D,20100708,000000,16.4518,16.743,16.13,16.5274,332978.94557729,0
+MKSI.US,D,20100709,000000,16.5444,16.8444,16.4518,16.8126,328365.65772113,0
+MKSI.US,D,20100712,000000,16.8027,16.9248,16.3764,16.8444,391446.12954133,0
+MKSI.US,D,20100713,000000,17.2379,17.9672,17.063,17.8261,506633.4059078,0
+MKSI.US,D,20100714,000000,17.8172,17.9752,17.3244,17.523,310041.32410751,0
+MKSI.US,D,20100715,000000,17.4863,17.4963,16.9716,17.1822,304824.20276234,0
+MKSI.US,D,20100716,000000,17.0053,17.1743,16.6567,16.7083,437144.24799076,0
+MKSI.US,D,20100719,000000,16.8444,16.9248,16.3495,16.759,334343.60926249,0
+MKSI.US,D,20100720,000000,16.4778,17.0709,16.271,16.9248,480947.33567381,0
+MKSI.US,D,20100721,000000,17.0371,17.1654,16.6894,16.7659,622548.30162855,0
+MKSI.US,D,20100722,000000,16.6724,17.376,16.6724,17.1405,1085728.843277,0
+MKSI.US,D,20100723,000000,17.1316,17.8579,16.9964,17.8082,607709.09363575,0
+MKSI.US,D,20100726,000000,17.8172,18.2713,17.8172,18.2553,758711.74701463,0
+MKSI.US,D,20100727,000000,18.4769,18.8088,18.3329,18.4273,479672.24062282,0
+MKSI.US,D,20100728,000000,18.4023,18.5077,18.1212,18.2553,482204.31572014,0
+MKSI.US,D,20100729,000000,18.5326,18.8397,17.7089,18.2553,582162.91149339,0
+MKSI.US,D,20100730,000000,17.9414,18.4849,17.7386,18.163,364965.01188012,0
+MKSI.US,D,20100802,000000,18.5962,18.6618,18.1967,18.296,380648.5803684,0
+MKSI.US,D,20100803,000000,18.2803,18.4273,18.149,18.163,284583.70421021,0
+MKSI.US,D,20100804,000000,18.2375,18.314,17.9672,18.149,326612.52782466,0
+MKSI.US,D,20100805,000000,18.0377,18.2126,17.7893,17.9136,336184.29501487,0
+MKSI.US,D,20100806,000000,17.7724,17.9136,17.1961,17.6046,452580.24474854,0
+MKSI.US,D,20100809,000000,17.682,17.7724,17.4017,17.69,276705.68995672,0
+MKSI.US,D,20100810,000000,17.4773,17.5797,17.063,17.2994,291430.1695866,0
+MKSI.US,D,20100811,000000,16.9,17.0371,16.3843,16.4518,471456.07961547,0
+MKSI.US,D,20100812,000000,16.1468,16.3764,15.8268,16.28,308279.13670871,0
+MKSI.US,D,20100813,000000,16.1568,16.3764,15.8199,15.8458,195785.96409244,0
+MKSI.US,D,20100816,000000,15.6649,16.1468,15.5059,15.9184,173012.38405384,0
+MKSI.US,D,20100817,000000,16.1568,16.4201,16.0207,16.123,230420.84663378,0
+MKSI.US,D,20100818,000000,16.0484,16.5711,15.8716,16.4271,335246.34032859,0
+MKSI.US,D,20100819,000000,16.3168,16.4608,15.9124,15.967,327340.14717895,0
+MKSI.US,D,20100820,000000,15.8458,16.0644,15.5308,15.7712,258184.10407002,0
+MKSI.US,D,20100823,000000,15.7861,15.9411,15.3112,15.3191,210963.31883908,0
+MKSI.US,D,20100824,000000,15.0995,15.3966,14.7596,15.2754,643671.40346381,0
+MKSI.US,D,20100825,000000,15.1929,15.5715,14.9118,15.5388,304812.12609256,0
+MKSI.US,D,20100826,000000,15.5954,15.7008,15.1224,15.1591,412543.06525872,0
+MKSI.US,D,20100827,000000,15.336,15.336,14.7508,15.0728,471524.51407757,0
+MKSI.US,D,20100830,000000,15.0398,15.2834,14.7079,14.7329,458924.52193991,0
+MKSI.US,D,20100831,000000,14.7012,14.9693,14.4894,14.5222,579706.3155822,0
+MKSI.US,D,20100901,000000,14.8124,15.488,14.7149,15.185,441395.2357535,0
+MKSI.US,D,20100902,000000,15.1929,15.4821,14.9743,15.4056,220402.2426617,0
+MKSI.US,D,20100903,000000,15.6142,15.9411,15.4056,15.7941,292420.4565086,0
+MKSI.US,D,20100907,000000,15.6401,15.6401,14.9395,15.0995,621789.48421068,0
+MKSI.US,D,20100908,000000,15.1591,15.2506,14.406,14.6435,539851.29252823,0
+MKSI.US,D,20100909,000000,14.9305,14.9743,14.6583,14.8522,247628.0882927,0
+MKSI.US,D,20100910,000000,14.9664,15.0995,14.8045,14.9305,418630.71321724,0
+MKSI.US,D,20100913,000000,15.1493,15.5715,15.1493,15.4642,447113.53889457,0
+MKSI.US,D,20100914,000000,15.3807,15.5625,15.185,15.4215,276002.22394201,0
+MKSI.US,D,20100915,000000,15.3112,15.5625,15.2834,15.4552,269681.09370107,0
+MKSI.US,D,20100916,000000,15.3807,15.6559,15.3191,15.5625,222714.92492467,0
+MKSI.US,D,20100917,000000,15.7613,15.8199,15.4215,15.6481,379682.44678596,0
+MKSI.US,D,20100920,000000,15.7712,16.1925,15.4472,16.1845,315139.69153318,0
+MKSI.US,D,20100921,000000,16.1379,16.3038,15.9034,15.9938,386992.85755977,0
+MKSI.US,D,20100922,000000,15.3718,15.5139,14.2788,14.397,997688.91418789,0
+MKSI.US,D,20100923,000000,14.2291,14.5669,13.8893,14.2967,806362.26041192,0
+MKSI.US,D,20100924,000000,14.5669,15.2019,14.4407,15.1413,320068.98558193,0
+MKSI.US,D,20100927,000000,15.1413,15.3966,15.0488,15.1224,227575.78451132,0
+MKSI.US,D,20100928,000000,15.1929,15.3966,14.8611,15.336,346369.95958557,0
+MKSI.US,D,20100929,000000,15.2346,15.488,15.2108,15.3629,299906.98538338,0
+MKSI.US,D,20100930,000000,15.5218,15.5218,14.8202,15.1323,352968.85323148,0
+MKSI.US,D,20101001,000000,15.2754,15.3012,15.1323,15.2576,178117.79620356,0
+MKSI.US,D,20101004,000000,15.1591,15.2674,14.5749,14.6435,428192.41651596,0
+MKSI.US,D,20101005,000000,14.8709,15.3629,14.7329,15.3629,272739.51032298,0
+MKSI.US,D,20101006,000000,15.2416,15.3629,15.0648,15.3539,258926.81926152,0
+MKSI.US,D,20101007,000000,15.3966,15.5715,15.2923,15.488,263885.29859557,0
+MKSI.US,D,20101008,000000,15.4642,15.6649,15.0568,15.5715,354162.43076145,0
+MKSI.US,D,20101011,000000,15.6212,16.0484,15.5059,15.7175,232404.43964524,0
+MKSI.US,D,20101012,000000,15.6401,15.9034,15.5388,15.8785,223795.78687002,0
+MKSI.US,D,20101013,000000,15.9252,16.7162,15.8111,16.5801,350034.22247482,0
+MKSI.US,D,20101014,000000,16.6148,16.6724,16.2532,16.4937,307830.28714854,0
+MKSI.US,D,20101015,000000,16.743,16.7847,16.1657,16.6148,364501.06648272,0
+MKSI.US,D,20101018,000000,16.7341,16.8364,16.4201,16.8295,181734.75880282,0
+MKSI.US,D,20101019,000000,16.598,16.9626,16.3248,16.5015,329387.14270673,0
+MKSI.US,D,20101020,000000,16.5611,16.6984,16.2194,16.3495,457434.05961116,0
+MKSI.US,D,20101021,000000,16.6724,17.1236,16.5015,16.9248,747350.61991861,0
+MKSI.US,D,20101022,000000,17.0133,17.2458,16.8742,17.2379,345325.32764956,0
+MKSI.US,D,20101025,000000,17.3412,17.4504,17.2299,17.4017,367150.88911039,0
+MKSI.US,D,20101026,000000,17.2905,17.674,17.0799,17.4337,317978.71532075,0
+MKSI.US,D,20101027,000000,17.3501,17.5637,17.063,17.4963,482672.28667412,0
+MKSI.US,D,20101028,000000,17.5876,17.5876,17.0461,17.221,204897.81144183,0
+MKSI.US,D,20101029,000000,17.1891,17.4396,17.1156,17.38,217178.77821946,0
+MKSI.US,D,20101101,000000,17.515,17.523,16.8673,17.0133,300451.44191265,0
+MKSI.US,D,20101102,000000,17.2557,17.4604,17.063,17.4426,448622.11622798,0
+MKSI.US,D,20101103,000000,17.4337,17.7456,17.2121,17.7456,250144.06116364,0
+MKSI.US,D,20101104,000000,18.0467,18.2713,17.8082,18.2713,398917.56257887,0
+MKSI.US,D,20101105,000000,18.2206,18.314,17.994,18.2713,205924.32837317,0
+MKSI.US,D,20101108,000000,18.139,18.3399,17.9672,18.2643,193032.48338247,0
+MKSI.US,D,20101109,000000,18.2643,18.2643,17.6553,17.7258,394781.30317904,0
+MKSI.US,D,20101110,000000,17.7258,18.1053,17.5966,18.0537,272239.33491623,0
+MKSI.US,D,20101111,000000,17.7893,18.0377,17.5966,17.7456,294394.99201772,0
+MKSI.US,D,20101112,000000,17.547,17.7168,17.2717,17.2994,355069.18738413,0
+MKSI.US,D,20101115,000000,17.4247,17.8847,17.4157,17.6641,245340.56575845,0
+MKSI.US,D,20101116,000000,17.5707,17.6641,17.1316,17.4157,312233.23967268,0
+MKSI.US,D,20101117,000000,17.4247,17.6214,17.2647,17.3333,125635.60850491,0
+MKSI.US,D,20101118,000000,17.5637,17.7168,17.2994,17.3412,284767.87342436,0
+MKSI.US,D,20101119,000000,17.3601,17.5876,17.3084,17.523,391895.98549065,0
+MKSI.US,D,20101122,000000,17.515,17.515,17.0282,17.4087,291703.90743497,0
+MKSI.US,D,20101123,000000,17.2121,17.4963,17.0371,17.4017,186674.11674304,0
+MKSI.US,D,20101124,000000,17.5966,18.0884,17.4773,18.0377,228306.42303304,0
+MKSI.US,D,20101126,000000,17.8479,18.001,17.8172,17.8669,48120.497129579,0
+MKSI.US,D,20101129,000000,17.6989,17.7636,16.9875,17.2557,362528.5437519,0
+MKSI.US,D,20101130,000000,17.0769,17.54,16.8653,17.1474,980873.15790768,0
+MKSI.US,D,20101201,000000,17.547,18.157,17.547,18.0884,383975.70289293,0
+MKSI.US,D,20101202,000000,18.0377,18.0964,17.7089,18.0288,314692.85475131,0
+MKSI.US,D,20101203,000000,17.9572,17.9841,17.3412,17.9324,417397.88651048,0
+MKSI.US,D,20101206,000000,17.8351,18.0199,17.4694,17.6293,554361.41126951,0
+MKSI.US,D,20101207,000000,17.8261,18.2713,17.8172,17.8847,428349.4132231,0
+MKSI.US,D,20101208,000000,17.8172,18.2871,17.8172,18.139,372697.09970708,0
+MKSI.US,D,20101209,000000,18.306,18.4989,18.1302,18.3497,230858.62591332,0
+MKSI.US,D,20101210,000000,18.4273,18.6886,18.296,18.6717,249330.89873176,0
+MKSI.US,D,20101213,000000,18.7303,18.8019,18.4849,18.6121,274715.05222123,0
+MKSI.US,D,20101214,000000,18.7303,18.8625,18.5077,18.5862,192105.59897683,0
+MKSI.US,D,20101215,000000,18.5962,18.9151,18.2871,18.5236,200306.66414694,0
+MKSI.US,D,20101216,000000,18.6439,19.2469,18.6042,19.1785,300051.90542074,0
+MKSI.US,D,20101217,000000,19.3245,20.7037,19.3166,20.3321,988974.5905521,0
+MKSI.US,D,20101220,000000,20.4801,20.9362,20.2715,20.4146,601099.12970922,0
+MKSI.US,D,20101221,000000,20.4484,20.8618,20.4146,20.7345,256906.99624073,0
+MKSI.US,D,20101222,000000,20.7435,20.9362,20.6104,20.7127,189775.80809833,0
+MKSI.US,D,20101223,000000,20.669,20.8806,20.4554,20.6441,224589.82790809,0
+MKSI.US,D,20101227,000000,20.506,20.506,20.1413,20.3411,238322.00783768,0
+MKSI.US,D,20101228,000000,20.4086,20.4633,20.1155,20.3579,160561.33751014,0
+MKSI.US,D,20101229,000000,20.4394,20.7643,20.2894,20.6182,223689.1096203,0
+MKSI.US,D,20101230,000000,20.5219,20.7147,20.3142,20.4314,130195.5577362,0
+MKSI.US,D,20101231,000000,20.3171,20.7733,20.3171,20.6262,255120.65550237,0
+MKSI.US,D,20110103,000000,20.8368,21.4976,20.7952,21.1161,684187.62418827,0
+MKSI.US,D,20110104,000000,21.297,21.448,20.5308,20.6163,621182.63155421,0
+MKSI.US,D,20110105,000000,20.669,20.7207,20.1245,20.1761,519267.6152765,0
+MKSI.US,D,20110106,000000,20.2535,20.4314,20.0827,20.2208,535155.48076191,0
+MKSI.US,D,20110107,000000,20.3411,20.3907,19.4408,19.9079,296998.52074456,0
+MKSI.US,D,20110110,000000,19.6961,20.3062,19.6186,20.2466,426259.14296193,0
+MKSI.US,D,20110111,000000,20.3062,20.7127,20.2288,20.5656,337823.70293758,0
+MKSI.US,D,20110112,000000,21.1657,21.3794,20.8716,21.3357,330224.45847819,0
+MKSI.US,D,20110113,000000,21.4231,21.5473,21.3447,21.448,289060.12314218,0
+MKSI.US,D,20110114,000000,21.5721,23.0109,21.4976,23.004,974807.65051043,0
+MKSI.US,D,20110118,000000,22.7327,22.8779,22.3939,22.6135,543070.73141389,0
+MKSI.US,D,20110119,000000,22.6404,22.69,22.225,22.3203,544817.82297547,0
+MKSI.US,D,20110120,000000,22.2687,22.3859,21.8097,22.074,371464.27300033,0
+MKSI.US,D,20110121,000000,22.4019,22.4019,21.9637,22.1495,223597.5282078,0
+MKSI.US,D,20110124,000000,22.3124,23.1729,22.1933,22.9872,472736.20661222,0
+MKSI.US,D,20110125,000000,23.0546,23.2147,22.6045,23.1889,493343.03081436,0
+MKSI.US,D,20110126,000000,23.3101,24.0275,23.2226,23.6986,525499.17688325,0
+MKSI.US,D,20110127,000000,23.63,24.5262,23.5048,24.4756,468829.40393822,0
+MKSI.US,D,20110128,000000,24.2501,24.6138,23.7831,23.8089,808449.51150564,0
+MKSI.US,D,20110131,000000,24.0305,24.419,23.5823,24.1675,523494.44969968,0
+MKSI.US,D,20110201,000000,24.3394,24.8403,24.2401,24.8403,448188.36250504,0
+MKSI.US,D,20110202,000000,25.2577,25.2577,24.6058,24.9994,444895.45721154,0
+MKSI.US,D,20110203,000000,25.0619,26.2801,24.9088,25.0777,1007161.0488524,0
+MKSI.US,D,20110204,000000,25.0877,26.4053,24.9168,26.2573,742333.77001395,0
+MKSI.US,D,20110207,000000,26.4321,26.45,24.9327,25.2835,921225.47947262,0
+MKSI.US,D,20110208,000000,25.4275,25.5657,25.044,25.349,622053.15816755,0
+MKSI.US,D,20110209,000000,25.3818,25.5825,25.1801,25.2239,325243.83858288,0
+MKSI.US,D,20110210,000000,25.1712,25.3818,24.9824,25.2835,602209.17693989,0
+MKSI.US,D,20110211,000000,25.205,25.6898,24.9994,25.5905,333466.03792511,0
+MKSI.US,D,20110214,000000,25.5905,25.972,25.2139,25.4275,509756.23143521,0
+MKSI.US,D,20110215,000000,25.4007,25.5488,24.8145,24.8234,331769.26582094,0
+MKSI.US,D,20110216,000000,25.0777,25.7734,25.044,25.4275,458313.64372685,0
+MKSI.US,D,20110218,000000,26.0595,26.0933,25.366,25.7734,239619.24344993,0
+MKSI.US,D,20110222,000000,25.1632,25.516,24.1228,24.2321,503835.64407532,0
+MKSI.US,D,20110223,000000,24.2679,24.4607,23.0459,23.4462,465008.14434184,0
+MKSI.US,D,20110224,000000,23.4015,23.9102,23.1551,23.8436,489342.63394957,0
+MKSI.US,D,20110225,000000,24.1795,25.1047,23.9519,25.0698,340434.27638846,0
+MKSI.US,D,20110228,000000,25.3371,25.5617,24.9098,25.4126,563787.2520332,0
+MKSI.US,D,20110301,000000,25.6441,25.988,24.9724,25.2139,707354.70238387,0
+MKSI.US,D,20110302,000000,25.0619,25.988,24.9724,25.9074,605969.04679821,0
+MKSI.US,D,20110303,000000,26.2394,27.2688,26.1013,27.1754,678947.35589267,0
+MKSI.US,D,20110304,000000,27.0859,27.1674,26.7363,27.1257,590112.37937641,0
+MKSI.US,D,20110307,000000,27.2608,27.2867,26.0595,26.6776,622953.87645535,0
+MKSI.US,D,20110308,000000,26.6597,27.2956,25.998,26.9071,577119.89547088,0
+MKSI.US,D,20110309,000000,26.4232,26.769,25.7147,25.8916,563436.02222041,0
+MKSI.US,D,20110310,000000,25.4007,25.7644,24.7886,24.9904,677572.62831598,0
+MKSI.US,D,20110311,000000,24.7468,24.8741,24.2401,24.5969,487775.68604554,0
+MKSI.US,D,20110314,000000,24.3654,24.8492,24.0632,24.562,344139.80123277,0
+MKSI.US,D,20110315,000000,23.3747,24.5789,22.9792,24.3156,380567.06284739,0
+MKSI.US,D,20110316,000000,24.2501,24.5362,23.8089,24.1318,582485.96241001,0
+MKSI.US,D,20110317,000000,24.6982,24.9337,24.4081,24.5969,359536.54881378,0
+MKSI.US,D,20110318,000000,25.9483,26.0753,25.3728,25.9393,1044500.0990355,0
+MKSI.US,D,20110321,000000,26.5017,26.6776,25.972,26.2314,691016.98094914,0
+MKSI.US,D,20110322,000000,26.3734,26.6437,26.2483,26.3804,499178.07509663,0
+MKSI.US,D,20110323,000000,26.3387,26.3646,25.9483,26.1866,392981.87938175,0
+MKSI.US,D,20110324,000000,26.6437,27.1337,26.2573,27.0352,354778.34092026,0
+MKSI.US,D,20110325,000000,27.234,27.7438,26.9588,26.9676,392152.61472348,0
+MKSI.US,D,20110328,000000,26.3487,27.6752,26.3387,27.3583,295264.51224192,0
+MKSI.US,D,20110329,000000,27.1167,27.8878,26.6597,27.7526,430882.49470957,0
+MKSI.US,D,20110330,000000,27.853,28.5059,27.5649,28.4382,489635.49319174,0
+MKSI.US,D,20110331,000000,28.2018,28.4959,27.8938,28.1849,448374.54449749,0
+MKSI.US,D,20110401,000000,28.3856,28.5238,28.024,28.1402,439951.06732558,0
+MKSI.US,D,20110404,000000,28.2674,28.5148,27.8132,28.1829,408982.46045177,0
+MKSI.US,D,20110405,000000,28.1491,28.6331,27.862,28.2147,314954.51592988,0
+MKSI.US,D,20110406,000000,28.3599,28.6082,28.0846,28.5148,262715.87440515,0
+MKSI.US,D,20110407,000000,28.6499,28.6499,27.4566,27.4566,495492.67803528,0
+MKSI.US,D,20110408,000000,27.7526,27.8352,26.8743,27.1088,492973.6859969,0
+MKSI.US,D,20110411,000000,27.2688,27.4139,26.6517,26.7113,447538.23511518,0
+MKSI.US,D,20110412,000000,26.5753,26.5753,25.4474,25.4643,559048.1655335,0
+MKSI.US,D,20110413,000000,25.7564,25.816,24.9238,24.9994,907703.63487504,0
+MKSI.US,D,20110414,000000,24.5532,25.0698,24.5452,24.9904,534121.91910653,0
+MKSI.US,D,20110415,000000,25.0698,25.2835,24.8403,25.1632,519600.73008463,0
+MKSI.US,D,20110418,000000,24.8145,24.8145,24.1228,24.4259,431345.43371782,0
+MKSI.US,D,20110419,000000,24.4259,24.7131,23.9918,24.3654,417191.57673507,0
+MKSI.US,D,20110420,000000,24.9824,25.3908,24.7538,24.9994,691798.94531743,0
+MKSI.US,D,20110421,000000,24.9168,24.9168,24.0632,24.418,785573.27977392,0
+MKSI.US,D,20110425,000000,24.2838,24.5969,23.9182,23.9519,522640.02531271,0
+MKSI.US,D,20110426,000000,23.9669,24.4349,23.63,23.9609,613512.93985444,0
+MKSI.US,D,20110427,000000,23.7999,24.4756,23.7145,24.3017,551791.09338456,0
+MKSI.US,D,20110428,000000,24.3097,24.5104,23.9102,23.9431,323442.40200728,0
+MKSI.US,D,20110429,000000,24.0305,24.3743,23.9361,24.0215,295718.39374783,0
+MKSI.US,D,20110502,000000,24.0365,24.1149,22.1087,22.233,1018480.9139934,0
+MKSI.US,D,20110503,000000,22.3472,22.5659,21.7183,21.8762,1232161.4835331,0
+MKSI.US,D,20110504,000000,21.9727,22.6045,21.6765,21.7927,755961.28547212,0
+MKSI.US,D,20110505,000000,21.597,22.3979,21.4122,22.0333,763551.47242917,0
+MKSI.US,D,20110506,000000,22.381,22.836,22.2539,22.6533,674026.11295711,0
+MKSI.US,D,20110509,000000,22.6404,22.8779,22.4356,22.839,513149.77564353,0
+MKSI.US,D,20110510,000000,22.8957,23.3488,22.856,23.0546,580462.11383263,0
+MKSI.US,D,20110511,000000,22.9453,23.0965,22.4406,22.5082,549038.61906376,0
+MKSI.US,D,20110512,000000,22.4019,22.839,22.1753,22.6712,295447.67506692,0
+MKSI.US,D,20110513,000000,22.5659,23.0189,22.3889,22.3979,370081.49431045,0
+MKSI.US,D,20110516,000000,22.217,22.5877,21.7262,21.7589,338101.46634252,0
+MKSI.US,D,20110517,000000,21.5533,21.9737,21.4698,21.8107,411608.12973988,0
+MKSI.US,D,20110518,000000,21.8524,22.3154,21.7927,22.1683,342333.33271144,0
+MKSI.US,D,20110519,000000,22.0084,22.2707,21.3764,21.6934,333931.99610081,0
+MKSI.US,D,20110520,000000,21.6676,22.059,21.6516,21.7848,402401.68181054,0
+MKSI.US,D,20110523,000000,21.7262,21.7501,21.3247,21.6248,485640.12827268,0
+MKSI.US,D,20110524,000000,21.6765,21.6765,21.3585,21.43,541779.53413652,0
+MKSI.US,D,20110525,000000,21.3327,22.1266,21.285,21.903,379576.77592538,0
+MKSI.US,D,20110526,000000,21.7411,21.9737,21.5285,21.8007,263967.82250573,0
+MKSI.US,D,20110527,000000,21.9737,22.1356,21.7411,21.8434,253848.57961882,0
+MKSI.US,D,20110531,000000,22.2469,22.3999,22.084,22.3919,438138.56046936,0
+MKSI.US,D,20110601,000000,22.3313,22.3979,21.5195,21.6606,533795.84902246,0
+MKSI.US,D,20110602,000000,21.607,21.7759,21.4122,21.6765,286797.76033664,0
+MKSI.US,D,20110603,000000,21.293,21.438,20.9661,21.1528,425250.74103526,0
+MKSI.US,D,20110606,000000,21.0971,21.285,20.9094,20.9481,444009.83476098,0
+MKSI.US,D,20110607,000000,21.1807,21.1967,20.9402,21.0724,379323.16585999,0
+MKSI.US,D,20110608,000000,20.9233,21.302,20.7315,20.8935,633297.54412235,0
+MKSI.US,D,20110609,000000,20.9661,21.0028,20.7892,20.975,555873.00777038,0
+MKSI.US,D,20110610,000000,20.9402,20.9402,20.6272,20.8488,949231.27669361,0
+MKSI.US,D,20110613,000000,20.8845,20.9571,20.7455,20.7723,508300.99272665,0
+MKSI.US,D,20110614,000000,20.975,21.285,20.8935,21.2154,356711.61447429,0
+MKSI.US,D,20110615,000000,19.9376,20.6362,19.8969,20.4314,838138.99777187,0
+MKSI.US,D,20110616,000000,20.3391,20.5139,19.9416,20.1295,648979.09983234,0
+MKSI.US,D,20110617,000000,20.3142,20.4981,20.1403,20.4642,642297.68227628,0
+MKSI.US,D,20110620,000000,20.3321,20.7226,20.2278,20.5577,430322.94234307,0
+MKSI.US,D,20110621,000000,20.6967,21.0287,20.5487,20.9839,598069.89837261,0
+MKSI.US,D,20110622,000000,20.9094,21.2334,20.7892,20.9233,243607.56364495,0
+MKSI.US,D,20110623,000000,20.6362,21.5373,20.4891,21.5046,401413.40766684,0
+MKSI.US,D,20110624,000000,21.607,21.6248,21.128,21.3506,1035254.4019294,0
+MKSI.US,D,20110627,000000,21.302,21.6159,21.1528,21.4867,225406.00950743,0
+MKSI.US,D,20110628,000000,21.5285,21.7501,21.4043,21.7411,283662.85813945,0
+MKSI.US,D,20110629,000000,21.8604,22.0432,21.5623,21.9924,252074.31555023,0
+MKSI.US,D,20110630,000000,22.0153,22.5301,21.9359,22.4873,240380.07364611,0
+MKSI.US,D,20110701,000000,22.4565,22.9683,22.1197,22.9026,299011.29904132,0
+MKSI.US,D,20110705,000000,22.9286,22.9772,22.381,22.5757,304222.38205161,0
+MKSI.US,D,20110706,000000,22.4854,22.5609,22.0939,22.3333,235437.69653843,0
+MKSI.US,D,20110707,000000,22.4834,22.7477,22.2776,22.4655,408520.52783266,0
+MKSI.US,D,20110708,000000,22.1356,22.3403,21.8941,22.2628,427674.12610454,0
+MKSI.US,D,20110711,000000,21.8186,22.3889,21.7262,22.1683,449460.43838858,0
+MKSI.US,D,20110712,000000,22.0333,22.1356,21.3674,21.4788,544415.26731612,0
+MKSI.US,D,20110713,000000,21.5285,21.8007,21.0804,21.1618,438655.84449161,0
+MKSI.US,D,20110714,000000,21.1618,21.4957,21.0554,21.3327,543516.56180662,0
+MKSI.US,D,20110715,000000,21.1201,21.6765,21.0883,21.5046,650522.90078595,0
+MKSI.US,D,20110718,000000,21.4202,21.4957,21.0465,21.302,635363.66104396,0
+MKSI.US,D,20110719,000000,21.4172,21.8514,21.3993,21.757,499653.09077467,0
+MKSI.US,D,20110720,000000,21.7411,21.903,21.2513,21.3506,735722.79969828,0
+MKSI.US,D,20110721,000000,20.0389,23.6241,20.0389,23.0865,1340033.31718,0
+MKSI.US,D,20110722,000000,23.0865,23.1452,22.1197,22.7834,654182.13172945,0
+MKSI.US,D,20110725,000000,22.3731,22.6284,22.059,22.2966,345618.18689174,0
+MKSI.US,D,20110726,000000,22.3681,22.4854,22.1117,22.1266,436611.86813127,0
+MKSI.US,D,20110727,000000,22.067,22.1953,21.2513,21.5453,669188.40032087,0
+MKSI.US,D,20110728,000000,21.6228,21.9279,21.2194,21.3049,444918.60416196,0
+MKSI.US,D,20110729,000000,21.1677,21.5553,20.8766,21.2403,468916.95979412,0
+MKSI.US,D,20110801,000000,21.5285,21.6844,21.128,21.3585,580992.48091384,0
+MKSI.US,D,20110802,000000,21.2374,21.6228,20.8766,20.9352,498607.45244951,0
+MKSI.US,D,20110803,000000,20.9164,21.1707,20.2984,21.1041,487611.64461435,0
+MKSI.US,D,20110804,000000,20.7912,20.9869,20.3481,20.3728,836575.06903529,0
+MKSI.US,D,20110805,000000,20.9958,21.0495,19.4895,20.2685,831008.73065563,0
+MKSI.US,D,20110808,000000,19.5362,20.2198,18.8158,18.8813,1009168.7952035,0
+MKSI.US,D,20110809,000000,19.3991,20.9928,17.9354,19.1884,1432765.0324788,0
+MKSI.US,D,20110810,000000,18.773,19.6564,18.2703,18.9231,897917.50679623,0
+MKSI.US,D,20110811,000000,19.0523,20.193,18.8893,19.9217,618489.53419315,0
+MKSI.US,D,20110812,000000,20.0449,20.3559,19.2421,19.4965,529405.97955725,0
+MKSI.US,D,20110815,000000,19.5898,20.3221,19.5898,20.3221,244900.77370061,0
+MKSI.US,D,20110816,000000,20.1145,20.2019,19.2848,19.6733,322687.610146,0
+MKSI.US,D,20110817,000000,19.7558,19.9932,19.5202,19.7021,229731.47006714,0
+MKSI.US,D,20110818,000000,19.1556,19.1556,18.5176,18.779,557004.18917315,0
+MKSI.US,D,20110819,000000,18.4382,18.9658,18.4382,18.7184,492815.68290061,0
+MKSI.US,D,20110822,000000,19.2142,19.3523,18.4919,19.0165,340840.85760441,0
+MKSI.US,D,20110823,000000,19.1556,19.8402,19.0264,19.8144,633655.81865918,0
+MKSI.US,D,20110824,000000,20.0449,20.3052,19.7647,20.0945,430815.06663662,0
+MKSI.US,D,20110825,000000,20.1552,20.7325,19.1636,19.3026,250685.49852548,0
+MKSI.US,D,20110826,000000,19.1129,19.8651,18.8377,19.7986,260605.47636101,0
+MKSI.US,D,20110829,000000,19.9992,20.7375,19.9992,20.6113,345913.05891222,0
+MKSI.US,D,20110830,000000,20.4721,20.6372,20.0778,20.2338,390291.80118813,0
+MKSI.US,D,20110831,000000,20.4047,20.5467,19.6773,19.8949,368492.40584518,0
+MKSI.US,D,20110901,000000,20.2168,20.2168,19.2142,19.3026,388023.4000477,0
+MKSI.US,D,20110902,000000,18.5475,19.4269,18.5276,18.9261,353737.73454084,0
+MKSI.US,D,20110906,000000,18.323,19.0264,18.314,18.9827,347173.05812599,0
+MKSI.US,D,20110907,000000,19.3176,20.4801,19.3176,20.3658,492333.62249853,0
+MKSI.US,D,20110908,000000,20.3658,20.4225,19.2669,19.5292,360325.5579061,0
+MKSI.US,D,20110909,000000,19.3662,19.6951,18.8873,19.2142,341793.90812791,0
+MKSI.US,D,20110912,000000,19.0761,19.5828,18.948,19.566,366423.26975611,0
+MKSI.US,D,20110913,000000,19.5988,20.4225,19.5571,20.3559,370155.96710743,0
+MKSI.US,D,20110914,000000,20.4881,20.9691,20.1552,20.7564,379956.18463432,0
+MKSI.US,D,20110915,000000,20.977,21.435,20.7743,21.3467,499165.99842685,0
+MKSI.US,D,20110916,000000,21.29,21.5344,20.9958,21.1151,434956.3579822,0
+MKSI.US,D,20110919,000000,20.6799,20.6888,19.9416,20.2525,320762.38770517,0
+MKSI.US,D,20110920,000000,20.3481,20.5318,19.6256,19.6435,308940.33437919,0
+MKSI.US,D,20110921,000000,19.6435,19.8323,19.1129,19.2322,464272.47387438,0
+MKSI.US,D,20110922,000000,18.8953,19.0682,18.1272,18.4033,474435.99788381,0
+MKSI.US,D,20110923,000000,18.3846,19.1556,18.3319,18.7184,535149.44242703,0
+MKSI.US,D,20110926,000000,18.6299,18.939,17.9523,18.5624,474909.00078356,0
+MKSI.US,D,20110927,000000,18.7622,20.0092,18.7622,19.3523,372595.45440309,0
+MKSI.US,D,20110928,000000,19.3752,19.5571,18.8068,18.8068,361145.76506203,0
+MKSI.US,D,20110929,000000,19.2489,19.5292,18.3936,19.0264,195123.76003281,0
+MKSI.US,D,20110930,000000,18.7542,19.1606,18.5693,18.5972,386610.42968338,0
+MKSI.US,D,20111003,000000,18.3487,18.7442,17.3214,17.3293,600631.15875524,0
+MKSI.US,D,20111004,000000,17.2418,19.1556,17.1434,19.0861,553614.67052142,0
+MKSI.US,D,20111005,000000,18.9906,19.7558,18.788,19.5749,252310.8170001,0
+MKSI.US,D,20111006,000000,19.4269,19.9099,19.1884,19.8472,387534.29492158,0
+MKSI.US,D,20111007,000000,20.0449,20.3052,19.3912,19.6515,165854.9444306,0
+MKSI.US,D,20111010,000000,20.0182,20.5219,19.7191,20.3211,316431.89519969,0
+MKSI.US,D,20111011,000000,20.2338,20.2964,19.7906,19.9754,376486.15485072,0
+MKSI.US,D,20111012,000000,20.1035,20.8578,20.1035,20.6977,397562.96278515,0
+MKSI.US,D,20111013,000000,20.5407,21.1747,20.4554,21.0396,224864.5721456,0
+MKSI.US,D,20111014,000000,21.3724,21.3814,20.5854,21.2294,176396.87075984,0
+MKSI.US,D,20111017,000000,21.0227,21.0227,19.9992,20.4554,345403.82600314,0
+MKSI.US,D,20111018,000000,20.5407,21.4083,20.2685,21.3387,403254.09341922,0
+MKSI.US,D,20111019,000000,21.3387,21.4927,20.9511,21.0981,623740.87276938,0
+MKSI.US,D,20111020,000000,19.2669,21.2294,18.9827,21.0227,671920.74685871,0
+MKSI.US,D,20111021,000000,21.5344,21.7252,21.3387,21.5761,398594.51166223,0
+MKSI.US,D,20111024,000000,21.7004,22.6413,21.6656,22.6235,430903.62888169,0
+MKSI.US,D,20111025,000000,22.3184,22.3184,21.7541,21.8334,443198.68510739,0
+MKSI.US,D,20111026,000000,21.9737,22.4267,21.5433,22.1793,305203.61147128,0
+MKSI.US,D,20111027,000000,22.9326,23.7969,22.4605,23.475,502833.28048353,0
+MKSI.US,D,20111028,000000,23.4571,23.7353,22.9256,23.3498,394268.04471337,0
+MKSI.US,D,20111031,000000,23.2296,23.3488,22.6732,22.8252,398307.69075495,0
+MKSI.US,D,20111101,000000,22.2726,22.7745,21.4202,22.4277,722933.60640073,0
+MKSI.US,D,20111102,000000,22.5698,22.8818,22.1883,22.691,384032.06068524,0
+MKSI.US,D,20111103,000000,23.0209,23.323,22.3691,22.997,434350.51171488,0
+MKSI.US,D,20111104,000000,22.9473,23.6091,22.703,23.5058,355868.26036795,0
+MKSI.US,D,20111107,000000,23.3498,23.3757,22.7337,23.325,197814.84461556,0
+MKSI.US,D,20111108,000000,23.5068,24.3047,23.4571,24.2163,412096.22847684,0
+MKSI.US,D,20111109,000000,23.5227,23.6708,22.3343,22.376,516084.40640019,0
+MKSI.US,D,20111110,000000,22.7278,23.1929,22.4962,22.8113,424059.17628358,0
+MKSI.US,D,20111111,000000,23.1173,24.1954,23.0129,24.111,521551.11225417,0
+MKSI.US,D,20111114,000000,23.8992,24.0185,23.0239,23.1709,305161.34312704,0
+MKSI.US,D,20111115,000000,23.0696,23.3667,22.9176,23.1709,698829.57990798,0
+MKSI.US,D,20111116,000000,22.7983,23.2752,22.4168,22.6235,564600.41446508,0
+MKSI.US,D,20111117,000000,22.5112,22.7437,21.8176,22.376,449646.62038103,0
+MKSI.US,D,20111118,000000,22.3691,22.4605,21.6189,21.8236,327968.13400754,0
+MKSI.US,D,20111121,000000,21.4797,21.6089,21.0594,21.2224,361750.60494021,0
+MKSI.US,D,20111122,000000,21.3943,21.5721,20.5745,20.5924,256250.83051599,0
+MKSI.US,D,20111123,000000,20.4284,20.7465,20.0489,20.0906,275700.30719749,0
+MKSI.US,D,20111125,000000,20.3171,20.3171,19.3355,19.3572,220817.88137998,0
+MKSI.US,D,20111128,000000,19.9029,20.8578,19.9029,20.8508,382538.57918905,0
+MKSI.US,D,20111129,000000,21.1241,21.9001,21.0505,21.3575,442219.46846602,0
+MKSI.US,D,20111130,000000,21.9329,23.1699,21.7679,23.1512,661376.80775118,0
+MKSI.US,D,20111201,000000,23.0289,23.2018,22.6423,22.7119,370223.39518038,0
+MKSI.US,D,20111202,000000,23.0566,23.2107,22.4873,22.4962,235466.88182373,0
+MKSI.US,D,20111205,000000,23.1252,23.3399,22.7923,23.3319,373775.94887415,0
+MKSI.US,D,20111206,000000,23.2812,23.9938,23.2812,23.8755,452060.94794798,0
+MKSI.US,D,20111207,000000,23.5993,23.9848,23.1252,23.8923,284771.89898095,0
+MKSI.US,D,20111208,000000,23.5913,24.1188,23.004,23.004,460966.48552196,0
+MKSI.US,D,20111209,000000,23.1679,24.2908,23.0289,24.111,371663.5380517,0
+MKSI.US,D,20111212,000000,23.6787,23.6787,22.5887,22.9473,250782.11188371,0
+MKSI.US,D,20111213,000000,23.3319,23.4383,22.5727,22.694,245253.00990254,0
+MKSI.US,D,20111214,000000,22.3929,22.8271,22.2558,22.3512,401254.39818139,0
+MKSI.US,D,20111215,000000,22.8271,23.2375,22.694,23.1312,541259.23094681,0
+MKSI.US,D,20111216,000000,23.3319,23.7115,22.8689,23.1769,1053471.0519041,0
+MKSI.US,D,20111219,000000,23.3568,23.8426,22.5301,22.6602,238720.53794043,0
+MKSI.US,D,20111220,000000,23.2722,24.4537,23.2722,24.1586,479969.12542158,0
+MKSI.US,D,20111221,000000,24.1368,24.2471,23.315,24.1418,204393.61047848,0
+MKSI.US,D,20111222,000000,24.2381,24.6098,24.1508,24.4687,228900.19263058,0
+MKSI.US,D,20111223,000000,24.5839,24.5839,24.1188,24.4459,119328.56771204,0
+MKSI.US,D,20111227,000000,24.2908,24.9008,24.1586,24.5839,182185.62114129,0
+MKSI.US,D,20111228,000000,24.4786,24.7121,23.9848,24.0921,248438.23155716,0
+MKSI.US,D,20111229,000000,24.2113,24.7458,24.2034,24.6972,210675.49154265,0
+MKSI.US,D,20111230,000000,24.6197,24.7191,23.9619,23.9758,295102.48358903,0
+MKSI.US,D,20120103,000000,24.575,24.9854,24.1586,24.2203,534897.84513993,0
+MKSI.US,D,20120104,000000,24.0762,24.3564,23.6856,24.111,327537.39945202,0
+MKSI.US,D,20120105,000000,23.8685,24.2203,23.5575,24.1021,360041.75616626,0
+MKSI.US,D,20120106,000000,23.944,24.4011,23.7115,24.0921,247861.57057512,0
+MKSI.US,D,20120109,000000,24.2571,24.567,23.944,24.3564,305096.93422154,0
+MKSI.US,D,20120110,000000,24.6813,24.8502,24.3654,24.5044,265458.28483448,0
+MKSI.US,D,20120111,000000,24.5204,24.9854,24.4537,24.9008,284996.32376105,0
+MKSI.US,D,20120112,000000,24.9704,25.2308,24.728,25.2308,313188.30297449,0
+MKSI.US,D,20120113,000000,24.8671,25.1871,24.8671,24.9754,444886.39970922,0
+MKSI.US,D,20120117,000000,24.9515,25.37,24.9515,25.1185,374773.28052019,0
+MKSI.US,D,20120118,000000,24.9188,25.5875,24.8841,25.5041,410786.91619481,0
+MKSI.US,D,20120119,000000,25.7484,25.7734,25.4534,25.5279,315389.27604199,0
+MKSI.US,D,20120120,000000,25.3838,25.6601,25.1175,25.5786,377169.49308247,0
+MKSI.US,D,20120123,000000,25.5538,25.8857,25.4285,25.669,226528.13340786,0
+MKSI.US,D,20120124,000000,25.5786,25.9582,25.5786,25.9254,353418.7091808,0
+MKSI.US,D,20120125,000000,25.8946,26.2672,25.6511,26.0486,216296.17493633,0
+MKSI.US,D,20120126,000000,26.2126,26.4092,25.993,26.2314,250445.97790816,0
+MKSI.US,D,20120127,000000,26.2126,26.4987,26.1866,26.3834,381911.59874962,0
+MKSI.US,D,20120130,000000,26.0386,26.4361,25.7991,26.2483,221274.78205335,0
+MKSI.US,D,20120131,000000,26.453,26.453,25.9224,25.981,274475.53160392,0
+MKSI.US,D,20120201,000000,26.134,27.385,26.0993,27.2539,787736.01005378,0
+MKSI.US,D,20120202,000000,30.0997,30.1584,27.0234,27.3244,953137.07297846,0
+MKSI.US,D,20120203,000000,27.9345,28.2018,27.5539,27.7279,691136.7412578,0
+MKSI.US,D,20120206,000000,27.5976,27.7199,27.225,27.548,565108.64098501,0
+MKSI.US,D,20120207,000000,27.5003,27.7516,27.386,27.4317,365190.44304934,0
+MKSI.US,D,20120208,000000,27.4139,27.7516,27.229,27.5003,391345.49062648,0
+MKSI.US,D,20120209,000000,27.5172,27.543,27.1098,27.2479,339782.13622032,0
+MKSI.US,D,20120210,000000,26.6676,27.0342,26.6676,26.8693,347358.23372929,0
+MKSI.US,D,20120213,000000,27.3343,27.6941,26.9111,27.6862,449260.16694806,0
+MKSI.US,D,20120214,000000,27.3533,27.4456,26.6944,27.2072,291225.87258949,0
+MKSI.US,D,20120215,000000,27.3095,27.6216,26.8773,27.0074,399844.44698451,0
+MKSI.US,D,20120216,000000,26.919,27.5301,26.919,27.4963,244300.96576818,0
+MKSI.US,D,20120217,000000,27.6912,27.7079,27.2827,27.3095,179907.15610936,0
+MKSI.US,D,20120221,000000,27.4576,27.4666,26.8176,26.9995,336381.54728795,0
+MKSI.US,D,20120222,000000,26.8942,27.238,26.771,27.0681,340589.26031731,0
+MKSI.US,D,20120223,000000,27.1784,27.2827,26.913,27.1177,336740.82821393,0
+MKSI.US,D,20120224,000000,27.2727,27.2827,26.5464,26.6776,214858.04484331,0
+MKSI.US,D,20120227,000000,26.462,26.9995,26.2106,26.6866,162788.47669549,0
+MKSI.US,D,20120228,000000,26.5205,26.913,26.3814,26.5285,259574.93387308,0
+MKSI.US,D,20120229,000000,26.7422,26.7422,25.9224,25.9224,378559.31649637,0
+MKSI.US,D,20120301,000000,26.1738,26.763,25.972,26.2711,371830.59865034,0
+MKSI.US,D,20120302,000000,26.1151,26.2791,25.2327,25.37,462329.13642887,0
+MKSI.US,D,20120305,000000,25.2765,25.4484,24.6345,24.6515,429059.92396186,0
+MKSI.US,D,20120306,000000,24.4081,24.8045,24.0065,24.5184,602846.22127081,0
+MKSI.US,D,20120307,000000,24.5819,24.9108,24.417,24.7032,187797.24703262,0
+MKSI.US,D,20120308,000000,24.8145,25.2497,24.4945,25.1185,281261.61363142,0
+MKSI.US,D,20120309,000000,24.7608,25.4395,24.7518,25.1533,298729.51007977,0
+MKSI.US,D,20120312,000000,25.2407,25.2407,24.5998,24.8045,174133.50156514,0
+MKSI.US,D,20120313,000000,24.9854,25.2765,24.8741,25.2587,345084.80064311,0
+MKSI.US,D,20120314,000000,25.0837,25.3768,25.0042,25.361,511006.1667575,0
+MKSI.US,D,20120315,000000,25.344,25.9552,25.2327,25.9552,492251.09858837,0
+MKSI.US,D,20120316,000000,25.9483,25.9552,25.5825,25.6361,529921.25080121,0
+MKSI.US,D,20120319,000000,25.344,25.9064,25.344,25.7863,209766.72214167,0
+MKSI.US,D,20120320,000000,25.5229,25.981,25.5229,25.8031,289369.08461074,0
+MKSI.US,D,20120321,000000,25.7783,25.8817,25.4981,25.5071,287072.50457415,0
+MKSI.US,D,20120322,000000,25.1702,25.361,25.0579,25.1791,248060.83562651,0
+MKSI.US,D,20120323,000000,25.3282,25.7783,24.9008,25.7087,331027.55701859,0
+MKSI.US,D,20120326,000000,25.981,26.2711,25.7087,26.14,310404.63059008,0
+MKSI.US,D,20120327,000000,26.2016,26.5127,25.972,26.0705,322379.6550666,0
+MKSI.US,D,20120328,000000,25.8906,26.2711,25.5229,25.6194,299066.65044449,0
+MKSI.US,D,20120329,000000,25.3768,25.7604,25.189,25.673,231451.38912171,0
+MKSI.US,D,20120330,000000,25.9144,25.9144,25.4981,25.5746,378516.04176298,0
+MKSI.US,D,20120402,000000,25.4563,25.7604,25.1354,25.7257,281249.53696164,0
+MKSI.US,D,20120403,000000,25.5825,25.7684,24.9268,25.0579,242480.40779876,0
+MKSI.US,D,20120404,000000,24.7111,24.7965,24.1994,24.3454,252125.6413968,0
+MKSI.US,D,20120405,000000,24.1328,24.2878,24.0444,24.1228,297981.76294253,0
+MKSI.US,D,20120409,000000,23.7841,24.1328,23.5843,23.9569,200723.30925436,0
+MKSI.US,D,20120410,000000,23.8199,24.0165,23.3409,23.5168,242453.23529175,0
+MKSI.US,D,20120411,000000,23.8278,24.1735,23.6806,24.0811,237291.46534974,0
+MKSI.US,D,20120412,000000,24.2084,24.8145,24.1556,24.6425,243446.54138121,0
+MKSI.US,D,20120413,000000,24.4945,24.5025,23.7572,23.7572,168460.48593574,0
+MKSI.US,D,20120416,000000,23.8278,24.0712,23.4661,23.8625,285935.28483648,0
+MKSI.US,D,20120417,000000,23.9698,24.729,23.9698,24.4517,283534.04032845,0
+MKSI.US,D,20120418,000000,24.2351,24.2351,23.6559,24.1228,256488.33835501,0
+MKSI.US,D,20120419,000000,24.2262,24.6267,23.8199,24.1159,318789.86497435,0
+MKSI.US,D,20120420,000000,24.3713,24.6177,23.9977,24.0811,285435.10942974,0
+MKSI.US,D,20120423,000000,23.6201,23.7572,23.316,23.4919,279465.20900157,0
+MKSI.US,D,20120424,000000,23.4402,23.7572,23.316,23.5595,255594.66479124,0
+MKSI.US,D,20120425,000000,23.8199,24.5025,23.6976,24.3812,428812.35223135,0
+MKSI.US,D,20120426,000000,24.1636,24.3067,23.6111,24.106,347404.52763011,0
+MKSI.US,D,20120427,000000,24.0811,24.263,23.8199,24.1815,264264.70730451,0
+MKSI.US,D,20120430,000000,24.1815,24.2968,23.8556,23.9489,218776.92418707,0
+MKSI.US,D,20120501,000000,23.8685,24.5472,23.6062,23.7185,403372.84733872,0
+MKSI.US,D,20120502,000000,23.3935,23.7939,23.1859,23.7751,335705.25378024,0
+MKSI.US,D,20120503,000000,23.6846,23.6936,23.0915,23.1699,343079.06707039,0
+MKSI.US,D,20120504,000000,22.9792,22.9792,22.6235,22.7447,382702.62062023,0
+MKSI.US,D,20120507,000000,22.7188,22.996,22.536,22.7447,193974.46362536,0
+MKSI.US,D,20120508,000000,22.5102,22.6235,21.8087,22.216,518470.555071,0
+MKSI.US,D,20120509,000000,21.8534,22.3611,21.7679,22.1604,273235.66017313,0
+MKSI.US,D,20120510,000000,22.3273,22.4903,21.9786,22.3611,183507.0100931,0
+MKSI.US,D,20120511,000000,22.1693,22.6483,22.1693,22.3949,229853.2431541,0
+MKSI.US,D,20120514,000000,22.1743,22.5271,22.1306,22.3303,322403.80840616,0
+MKSI.US,D,20120515,000000,22.2946,22.6652,22.1227,22.2002,205380.87823305,0
+MKSI.US,D,20120516,000000,22.2419,22.4148,21.6814,21.6984,193163.31397178,0
+MKSI.US,D,20120517,000000,21.7828,21.9567,21.3943,21.456,181371.45232025,0
+MKSI.US,D,20120518,000000,21.4122,21.6586,21.2204,21.283,243084.24128779,0
+MKSI.US,D,20120521,000000,21.3496,21.8941,21.1488,21.8424,225722.01570001,0
+MKSI.US,D,20120522,000000,21.8295,21.8981,21.2384,21.456,240025.82466588,0
+MKSI.US,D,20120523,000000,21.1747,21.6119,20.7245,21.1657,310835.36514559,0
+MKSI.US,D,20120524,000000,21.1478,21.9786,21.0903,21.9607,471402.74099062,0
+MKSI.US,D,20120525,000000,21.8881,22.4466,21.8881,22.3532,380046.75965767,0
+MKSI.US,D,20120529,000000,22.5162,23.004,22.5162,22.8937,355263.42048978,0
+MKSI.US,D,20120530,000000,22.6394,22.9802,22.3273,22.7993,481267.367423,0
+MKSI.US,D,20120531,000000,22.7536,22.9623,22.4466,22.7805,483137.23846068,0
+MKSI.US,D,20120601,000000,22.221,22.7437,22.1524,22.5499,616530.09452127,0
+MKSI.US,D,20120604,000000,22.4466,22.8749,22.3104,22.4724,335685.12599728,0
+MKSI.US,D,20120605,000000,22.4119,22.9623,22.3273,22.9286,480617.24003314,0
+MKSI.US,D,20120606,000000,23.0289,23.5635,22.7626,23.5118,229574.47336,0
+MKSI.US,D,20120607,000000,23.8685,24.1218,23.2752,23.47,332951.77307028,0
+MKSI.US,D,20120608,000000,23.326,24.0961,23.2216,23.9868,267468.04396379,0
+MKSI.US,D,20120611,000000,24.3286,24.3286,23.1699,23.1879,349377.05036093,0
+MKSI.US,D,20120612,000000,23.2752,23.7969,22.9623,23.7522,374697.80133406,0
+MKSI.US,D,20120613,000000,23.6698,24.0415,23.4343,23.7712,398337.8824294,0
+MKSI.US,D,20120614,000000,23.7899,24.0592,23.5635,23.9778,273138.04042573,0
+MKSI.US,D,20120615,000000,23.9272,24.6355,23.8069,24.3355,472360.82345987,0
+MKSI.US,D,20120618,000000,24.0782,24.4766,24.0782,24.2719,255356.15056308,0
+MKSI.US,D,20120619,000000,24.4339,24.8681,24.1895,24.6723,185752.26428313,0
+MKSI.US,D,20120620,000000,24.7468,24.8165,24.2431,24.5562,157121.49940099,0
+MKSI.US,D,20120621,000000,24.5114,24.6008,23.5983,23.6419,266762.56517078,0
+MKSI.US,D,20120622,000000,23.8069,24.3057,23.6936,24.2719,358509.02549329,0
+MKSI.US,D,20120625,000000,23.8337,24.0235,23.6241,23.8258,305441.11931029,0
+MKSI.US,D,20120626,000000,23.9112,24.3196,23.7443,24.1805,241122.78883761,0
+MKSI.US,D,20120627,000000,24.1715,24.6435,24.1448,24.3286,156228.83222639,0
+MKSI.US,D,20120628,000000,24.2074,24.6008,24.0325,24.5472,308764.21627823,0
+MKSI.US,D,20120629,000000,24.9984,25.2199,24.8254,25.1394,364195.1241816,0
+MKSI.US,D,20120702,000000,25.1394,25.201,24.7985,25.201,241763.85872513,0
+MKSI.US,D,20120703,000000,25.2199,25.6978,24.9476,25.6341,121296.05849712,0
+MKSI.US,D,20120705,000000,25.4534,25.9144,25.1573,25.5627,209856.29077588,0
+MKSI.US,D,20120706,000000,25.2636,25.2636,25.0072,25.0161,246747.49778788,0
+MKSI.US,D,20120709,000000,24.8522,24.9208,24.1398,24.1805,354537.81391379,0
+MKSI.US,D,20120710,000000,24.1805,24.3802,23.6509,23.8526,596072.21591309,0
+MKSI.US,D,20120711,000000,23.9272,24.105,23.6419,23.6698,529944.39775162,0
+MKSI.US,D,20120712,000000,23.4949,23.5208,22.9553,23.0756,640635.12740316,0
+MKSI.US,D,20120713,000000,23.1004,24.1448,23.1004,23.3787,213070.69771578,0
+MKSI.US,D,20120716,000000,23.311,23.5286,23.0129,23.1083,151648.75521212,0
+MKSI.US,D,20120717,000000,23.1699,23.2495,22.6722,22.9026,156238.89611787,0
+MKSI.US,D,20120718,000000,22.7993,23.632,22.7,23.3865,180411.3570727,0
+MKSI.US,D,20120719,000000,23.5286,23.5286,23.0129,23.3428,168360.85341005,0
+MKSI.US,D,20120720,000000,23.0915,23.2584,22.7805,22.9286,185407.07280523,0
+MKSI.US,D,20120723,000000,22.4635,22.7437,22.0997,22.5927,129761.80401325,0
+MKSI.US,D,20120724,000000,22.5857,22.6026,22.0402,22.1963,235495.0607199,0
+MKSI.US,D,20120725,000000,22.4307,22.9623,22.2379,22.9286,315205.10682784,0
+MKSI.US,D,20120726,000000,21.1231,23.8933,21.0644,22.853,566462.23438958,0
+MKSI.US,D,20120727,000000,22.8252,23.1512,22.5112,23.0576,301039.1731753,0
+MKSI.US,D,20120730,000000,23.0389,23.3608,22.7715,22.9374,199426.07364212,0
+MKSI.US,D,20120731,000000,23.0576,23.4949,22.7893,22.997,359642.21967435,0
+MKSI.US,D,20120801,000000,23.0476,23.3022,22.4824,22.4824,226751.5517988,0
+MKSI.US,D,20120802,000000,22.3273,22.7893,21.9954,22.3611,179236.90093654,0
+MKSI.US,D,20120803,000000,22.8679,23.0756,22.378,22.9553,226738.46873987,0
+MKSI.US,D,20120806,000000,22.9623,23.3687,22.7993,23.1879,200266.40858101,0
+MKSI.US,D,20120807,000000,23.4155,23.8685,23.1173,23.7612,202485.49665317,0
+MKSI.US,D,20120808,000000,23.6161,24.0135,23.5883,23.8258,321627.88237277,0
+MKSI.US,D,20120809,000000,23.8426,23.9629,23.4155,23.4611,255072.34882324,0
+MKSI.US,D,20120810,000000,23.479,23.7612,23.1829,23.5208,167604.04877047,0
+MKSI.US,D,20120813,000000,23.4522,23.6698,22.9374,23.47,194840.96468212,0
+MKSI.US,D,20120814,000000,23.5456,23.7185,22.7437,22.853,304971.13557801,0
+MKSI.US,D,20120815,000000,22.7536,23.326,22.7536,23.2932,237346.8167529,0
+MKSI.US,D,20120816,000000,23.3349,24.3117,22.861,24.0135,372583.37773332,0
+MKSI.US,D,20120817,000000,23.9192,24.1358,23.8933,24.0782,247830.37251153,0
+MKSI.US,D,20120820,000000,23.9112,24.0215,23.5883,23.7284,288445.21937252,0
+MKSI.US,D,20120821,000000,23.8337,24.0046,23.479,23.5803,244983.29761078,0
+MKSI.US,D,20120822,000000,23.4611,23.5983,23.2395,23.47,274527.86383964,0
+MKSI.US,D,20120823,000000,23.3687,23.5376,23.0836,23.2674,205964.5839391,0
+MKSI.US,D,20120824,000000,23.0666,23.3687,22.9463,23.326,289756.54443286,0
+MKSI.US,D,20120827,000000,23.5286,23.7612,22.9553,23.5983,237016.72111224,0
+MKSI.US,D,20120828,000000,23.6609,24.0961,23.5456,23.8258,242235.85523571,0
+MKSI.US,D,20120829,000000,23.8436,24.0523,23.7433,23.8069,165451.3823821,0
+MKSI.US,D,20120830,000000,23.6499,23.6926,23.4681,23.4681,134107.39235594,0
+MKSI.US,D,20120831,000000,23.5625,23.8765,23.5008,23.7522,168101.20500977,0
+MKSI.US,D,20120904,000000,23.4492,23.9122,23.1292,23.8337,261021.11507929,0
+MKSI.US,D,20120905,000000,23.9192,23.9708,23.1422,23.6052,262708.82968112,0
+MKSI.US,D,20120906,000000,23.7899,24.6942,23.7016,24.4717,326320.67497164,0
+MKSI.US,D,20120907,000000,24.4209,24.4557,24.0155,24.3226,214402.15055909,0
+MKSI.US,D,20120910,000000,24.2551,24.4647,24.0335,24.0931,176713.88334157,0
+MKSI.US,D,20120911,000000,24.1228,24.3842,24.0434,24.2371,161615.02694849,0
+MKSI.US,D,20120912,000000,24.2272,24.4895,24.1328,24.3146,134732.36001708,0
+MKSI.US,D,20120913,000000,24.3087,24.7439,23.9469,24.4121,225583.13399754,0
+MKSI.US,D,20120914,000000,24.4379,24.8035,24.2739,24.571,261145.90733368,0
+MKSI.US,D,20120917,000000,24.3743,24.4021,24.0702,24.1468,190020.36066138,0
+MKSI.US,D,20120918,000000,24.1825,24.2133,23.8069,23.9122,278278.67619564,0
+MKSI.US,D,20120919,000000,23.7433,23.8516,22.7278,22.9653,447038.05970844,0
+MKSI.US,D,20120920,000000,22.8967,22.9573,22.5429,22.6135,193565.86963113,0
+MKSI.US,D,20120921,000000,22.9911,22.9911,22.4844,22.6652,487034.98363233,0
+MKSI.US,D,20120924,000000,22.5082,22.542,22.0899,22.3094,227072.58993713,0
+MKSI.US,D,20120925,000000,22.4316,22.5429,21.9767,22.1584,428891.85697408,0
+MKSI.US,D,20120926,000000,22.1683,22.212,21.8354,22.0481,297271.25220378,0
+MKSI.US,D,20120927,000000,22.0987,22.6045,22.0987,22.4834,196591.07541114,0
+MKSI.US,D,20120928,000000,22.3353,22.7646,21.9299,22.3353,431120.00254859,0
+MKSI.US,D,20121001,000000,22.3353,22.3859,21.9299,22.0213,187759.00424499,0
+MKSI.US,D,20121002,000000,21.1488,21.6696,20.6352,20.7245,707021.58757576,0
+MKSI.US,D,20121003,000000,20.7245,20.9223,20.3401,20.81,503108.02472104,0
+MKSI.US,D,20121004,000000,20.9313,21.0574,20.4584,20.5825,246010.82093126,0
+MKSI.US,D,20121005,000000,20.7157,21.1161,20.654,20.7922,227358.40445528,0
+MKSI.US,D,20121008,000000,20.6352,20.9223,20.4504,20.4672,190559.78524492,0
+MKSI.US,D,20121009,000000,20.4504,20.8011,20.1512,20.2148,516388.335923,0
+MKSI.US,D,20121010,000000,20.1959,20.4245,20.1512,20.2765,229196.07104021,0
+MKSI.US,D,20121011,000000,20.4584,20.5001,20.1592,20.2418,250507.36764621,0
+MKSI.US,D,20121012,000000,20.2328,20.3122,19.9684,20.0379,230879.76008544,0
+MKSI.US,D,20121015,000000,20.0469,20.1871,19.9089,20.0906,428046.49008945,0
+MKSI.US,D,20121016,000000,20.2505,21.0038,20.1691,20.9471,636907.46199757,0
+MKSI.US,D,20121017,000000,20.9313,21.1867,20.7922,21.1767,274936.45783388,0
+MKSI.US,D,20121018,000000,21.1578,21.2503,20.7325,20.9839,336557.66538891,0
+MKSI.US,D,20121019,000000,20.81,20.8538,20.3738,20.5358,423242.99468425,0
+MKSI.US,D,20121022,000000,20.4741,20.6888,20.4245,20.5179,275434.62046233,0
+MKSI.US,D,20121023,000000,20.3481,20.5994,20.2675,20.5834,463274.13583919,0
+MKSI.US,D,20121024,000000,20.7325,20.9701,20.6789,20.8358,365781.19347945,0
+MKSI.US,D,20121025,000000,20.502,20.9561,19.6713,20.1423,1285180.0766478,0
+MKSI.US,D,20121026,000000,20.2148,20.5914,20.0112,20.5268,475011.65247668,0
+MKSI.US,D,20121031,000000,20.51,20.8995,20.4931,20.6888,417195.60229166,0
+MKSI.US,D,20121101,000000,20.6709,21.5353,20.6709,21.2671,443584.13215122,0
+MKSI.US,D,20121102,000000,21.2591,21.5741,20.5994,20.5994,269799.84762057,0
+MKSI.US,D,20121105,000000,20.662,21.0485,20.6014,20.9223,235897.61637924,0
+MKSI.US,D,20121106,000000,20.9392,21.285,20.3828,20.9313,427282.64072583,0
+MKSI.US,D,20121107,000000,20.7753,20.8518,20.029,20.1612,301991.21730966,0
+MKSI.US,D,20121108,000000,20.0985,20.2328,19.9257,20.0906,521054.96240402,0
+MKSI.US,D,20121109,000000,20.0648,20.6352,19.8452,20.1781,254284.34612006,0
+MKSI.US,D,20121112,000000,20.3211,20.7832,20.0012,20.2505,210730.84294581,0
+MKSI.US,D,20121113,000000,20.0906,20.3042,20.0202,20.0379,142175.61415846,0
+MKSI.US,D,20121114,000000,20.1512,20.1871,19.8134,19.8819,235264.5976049,0
+MKSI.US,D,20121115,000000,19.9089,20.1334,19.8034,19.9257,250139.02921791,0
+MKSI.US,D,20121116,000000,20.2964,21.1161,20.1691,21.0038,688644.92172642,0
+MKSI.US,D,20121119,000000,21.1578,21.285,20.8995,21.0386,346987.88252268,0
+MKSI.US,D,20121120,000000,20.9223,21.1677,20.7067,21.0574,235823.14358226,0
+MKSI.US,D,20121121,000000,21.0217,21.2034,20.8358,21.0981,103778.84898049,0
+MKSI.US,D,20121123,000000,21.2134,21.425,21.142,21.285,149409.539357,0
+MKSI.US,D,20121126,000000,21.277,21.3704,20.9392,21.1578,253210.52889875,0
+MKSI.US,D,20121127,000000,21.0981,21.3167,20.819,20.827,230850.57480014,0
+MKSI.US,D,20121128,000000,20.7315,21.1797,20.3878,21.1171,236118.01560274,0
+MKSI.US,D,20121129,000000,21.0594,21.6129,21.0594,21.5583,196432.06592569,0
+MKSI.US,D,20121130,000000,21.6506,21.6506,21.3744,21.3923,271080.98100645,0
+MKSI.US,D,20121203,000000,21.4976,21.5156,21.0316,21.1897,485302.98790798,0
+MKSI.US,D,20121204,000000,21.0495,21.8334,21.0495,21.6418,283500.82948655,0
+MKSI.US,D,20121205,000000,21.7113,21.919,21.4718,21.6328,309166.77193758,0
+MKSI.US,D,20121206,000000,21.6328,21.7351,21.5583,21.6755,124695.64104034,0
+MKSI.US,D,20121207,000000,21.7699,21.8414,21.4718,21.6755,176609.21887014,0
+MKSI.US,D,20121210,000000,21.6755,21.9845,21.289,21.7967,245586.12471066,0
+MKSI.US,D,20121211,000000,21.912,22.1177,21.6755,22.0471,278884.52246295,0
+MKSI.US,D,20121212,000000,22.054,22.2826,21.7531,21.8236,334236.93201276,0
+MKSI.US,D,20121213,000000,21.8414,22.054,21.5841,21.8334,245323.45714293,0
+MKSI.US,D,20121214,000000,21.7351,22.0383,21.455,21.8334,298837.19371865,0
+MKSI.US,D,20121217,000000,21.9845,22.08,21.7967,21.8832,204266.8054458,0
+MKSI.US,D,20121218,000000,21.8832,22.381,21.7967,22.3631,303211.96734664,0
+MKSI.US,D,20121219,000000,22.221,22.5807,22.221,22.4237,348673.58434621,0
+MKSI.US,D,20121220,000000,22.3721,22.7158,22.2379,22.4486,428509.42909769,0
+MKSI.US,D,20121221,000000,22.2657,22.7248,22.0203,22.688,749854.51611977,0
+MKSI.US,D,20121224,000000,22.6533,22.7517,22.3482,22.697,100980.08075885,0
+MKSI.US,D,20121226,000000,22.706,22.8232,22.3203,22.4585,121013.26314643,0
+MKSI.US,D,20121227,000000,22.538,22.678,22.2657,22.4942,139948.47497312,0
+MKSI.US,D,20121228,000000,22.3453,22.4854,22.1514,22.1594,133643.44695854,0
+MKSI.US,D,20121231,000000,22.221,22.7417,21.9944,22.7417,221828.29608495,0
+MKSI.US,D,20130102,000000,23.2256,23.7463,23.2077,23.7204,457294.17151954,0
+MKSI.US,D,20130103,000000,24.1288,24.1288,23.3081,23.4681,291348.65206558,0
+MKSI.US,D,20130104,000000,23.5883,23.6619,22.8331,23.1729,356214.45823499,0
+MKSI.US,D,20130107,000000,23.1302,23.1352,22.6404,22.9364,244900.77370061,0
+MKSI.US,D,20130108,000000,23.632,23.8715,22.9802,23.4035,548333.14027074,0
+MKSI.US,D,20130109,000000,23.4223,23.7076,23.3835,23.5535,230896.86870096,0
+MKSI.US,D,20130110,000000,23.7115,23.7632,23.4323,23.7632,239593.07733207,0
+MKSI.US,D,20130111,000000,23.8099,23.9062,23.5198,23.8715,243539.12918286,0
+MKSI.US,D,20130114,000000,23.7542,23.8795,23.6161,23.8189,201851.4714897,0
+MKSI.US,D,20130115,000000,23.6241,23.8367,23.4681,23.7919,167765.07103421,0
+MKSI.US,D,20130116,000000,23.7036,23.7732,23.6241,23.6777,231953.57730675,0
+MKSI.US,D,20130117,000000,23.6936,24.1438,23.6936,24.1021,295022.9788463,0
+MKSI.US,D,20130118,000000,24.2798,24.4449,23.9918,24.4359,519500.09116978,0
+MKSI.US,D,20130122,000000,24.3912,24.5054,24.1438,24.4875,259775.2053136,0
+MKSI.US,D,20130123,000000,24.56,24.56,24.2958,24.4786,173276.05801072,0
+MKSI.US,D,20130124,000000,24.4101,24.893,24.3365,24.6932,300587.30444768,0
+MKSI.US,D,20130125,000000,24.9467,25.4156,24.5969,25.3709,394396.86252436,0
+MKSI.US,D,20130128,000000,25.362,25.6521,25.1771,25.5269,330653.18025541,0
+MKSI.US,D,20130129,000000,25.4156,25.4156,24.1378,24.3286,828676.92699885,0
+MKSI.US,D,20130130,000000,24.2521,24.5322,24.0931,24.3057,502505.19762116,0
+MKSI.US,D,20130131,000000,25.976,25.976,24.4001,24.5224,638817.5886012,0
+MKSI.US,D,20130201,000000,24.7598,25.1682,24.6773,25.0977,472348.74679009,0
+MKSI.US,D,20130204,000000,24.7012,25.0072,24.3286,24.3723,415950.69891512,0
+MKSI.US,D,20130205,000000,24.6307,24.8851,24.4975,24.8045,383859.96814086,0
+MKSI.US,D,20130206,000000,24.6773,24.8591,24.5134,24.7788,378152.73528043,0
+MKSI.US,D,20130207,000000,24.7866,24.9545,24.5322,24.734,244611.94001503,0
+MKSI.US,D,20130208,000000,24.9884,24.9984,24.3912,24.5502,342512.46997985,0
+MKSI.US,D,20130211,000000,24.5869,24.5869,24.2709,24.4537,321500.07095092,0
+MKSI.US,D,20130212,000000,24.6048,25.4415,24.5054,25.3192,451412.83333642,0
+MKSI.US,D,20130213,000000,25.2765,25.2855,24.7439,24.9714,274866.01059349,0
+MKSI.US,D,20130214,000000,24.9794,25.0897,24.8314,25.053,126018.0363813,0
+MKSI.US,D,20130215,000000,25.195,25.195,24.6773,24.7598,214450.4572382,0
+MKSI.US,D,20130219,000000,24.7508,25.1592,24.7508,24.9984,228048.78741106,0
+MKSI.US,D,20130220,000000,24.9984,24.9984,24.1528,24.1695,328032.54291303,0
+MKSI.US,D,20130221,000000,24.2232,24.3534,23.7363,24.0195,238388.42952147,0
+MKSI.US,D,20130222,000000,24.2143,24.7439,24.0752,24.5054,381092.39798284,0
+MKSI.US,D,20130225,000000,24.6585,24.8145,23.6698,23.7463,258318.96021591,0
+MKSI.US,D,20130226,000000,23.9322,24.2143,23.8189,24.0295,230793.21061869,0
+MKSI.US,D,20130227,000000,24.0195,24.1388,23.8625,23.9738,361253.4487009,0
+MKSI.US,D,20130228,000000,24.0095,24.3842,23.9222,24.0841,479560.53142734,0
+MKSI.US,D,20130301,000000,23.8357,24.0195,23.4899,23.8785,454471.24995834,0
+MKSI.US,D,20130304,000000,23.8705,24.0662,23.6221,23.9222,284087.55436006,0
+MKSI.US,D,20130305,000000,24.1388,24.4567,24.1388,24.3554,266626.70263574,0
+MKSI.US,D,20130306,000000,24.4469,24.5252,24.2252,24.4657,181179.23199292,0
+MKSI.US,D,20130307,000000,24.7468,24.8005,24.3743,24.6078,230630.17557664,0
+MKSI.US,D,20130308,000000,24.8274,24.8364,24.1656,24.573,250214.50840403,0
+MKSI.US,D,20130311,000000,24.3921,24.7389,24.1974,24.6345,170718.8231847,0
+MKSI.US,D,20130312,000000,24.5352,24.7389,24.0662,24.2341,115988.36212859,0
+MKSI.US,D,20130313,000000,24.1795,24.3474,23.9659,24.3474,142559.048424,0
+MKSI.US,D,20130314,000000,24.3127,24.6177,24.3127,24.6177,231331.62881306,0
+MKSI.US,D,20130315,000000,24.5164,24.6625,23.9818,24.1198,472368.87457306,0
+MKSI.US,D,20130318,000000,23.8268,23.9052,23.3806,23.482,203198.02017022,0
+MKSI.US,D,20130319,000000,23.482,23.5168,22.844,23.158,251589.23598072,0
+MKSI.US,D,20130320,000000,23.3618,23.63,23.158,23.5605,300738.26281994,0
+MKSI.US,D,20130321,000000,23.3359,23.6836,23.1769,23.6042,213527.59838915,0
+MKSI.US,D,20130322,000000,23.6926,23.8079,23.5068,23.5953,172628.94978832,0
+MKSI.US,D,20130325,000000,23.7274,23.9818,23.5853,23.7353,302864.76309045,0
+MKSI.US,D,20130326,000000,23.8357,24.0533,23.6757,23.7979,130715.86092591,0
+MKSI.US,D,20130327,000000,23.5426,23.9142,23.3895,23.8705,245327.48269952,0
+MKSI.US,D,20130328,000000,23.9312,24.2729,23.7712,24.1388,342758.02893206,0
+MKSI.US,D,20130401,000000,24.0474,24.1705,23.5336,23.8079,249924.66832929,0
+MKSI.US,D,20130402,000000,23.8962,23.9918,23.1392,23.3438,333196.32563334,0
+MKSI.US,D,20130403,000000,23.3279,23.5605,22.9046,23.0249,323267.29029546,0
+MKSI.US,D,20130404,000000,23.0439,23.7532,22.8769,23.6221,367523.25309528,0
+MKSI.US,D,20130405,000000,23.158,23.6836,22.9306,23.0249,1674422.2139541,0
+MKSI.US,D,20130408,000000,22.9911,23.3806,22.9306,23.3806,469504.69105678,0
+MKSI.US,D,20130409,000000,23.4283,23.4551,22.8689,23.1242,245335.53381271,0
+MKSI.US,D,20130410,000000,23.0526,23.9222,23.0439,23.8357,421858.20321608,0
+MKSI.US,D,20130411,000000,23.7106,23.9142,23.5813,23.8179,196712.84849808,0
+MKSI.US,D,20130412,000000,23.7185,23.8705,23.4373,23.6589,225732.0795915,0
+MKSI.US,D,20130415,000000,23.5694,23.7979,22.7258,22.8769,320565.13543207,0
+MKSI.US,D,20130416,000000,22.7993,23.0339,22.4406,22.9742,612694.7454768,0
+MKSI.US,D,20130417,000000,22.689,22.8093,22.3193,22.38,349849.04687152,0
+MKSI.US,D,20130418,000000,22.5112,22.8073,22.1933,22.2906,337767.34514526,0
+MKSI.US,D,20130419,000000,22.3193,22.6622,21.9527,22.4406,239205.61750995,0
+MKSI.US,D,20130422,000000,22.5291,22.5291,21.8634,22.4486,222708.88658979,0
+MKSI.US,D,20130423,000000,22.5727,23.2028,22.5727,23.008,156252.98556595,0
+MKSI.US,D,20130424,000000,22.9394,23.2584,22.9394,23.2117,225570.0509386,0
+MKSI.US,D,20130425,000000,23.2306,23.6131,23.2117,23.482,616539.15202361,0
+MKSI.US,D,20130426,000000,23.3032,23.5506,23.1392,23.1859,317306.44736964,0
+MKSI.US,D,20130429,000000,23.2495,23.9996,23.158,23.9222,468903.8767352,0
+MKSI.US,D,20130430,000000,23.7979,23.9142,23.5247,23.8446,403621.42545837,0
+MKSI.US,D,20130501,000000,23.6926,23.8874,22.8252,22.844,423434.20862243,0
+MKSI.US,D,20130502,000000,23,23.5773,22.7427,23.4283,243878.28232586,0
+MKSI.US,D,20130503,000000,23.8268,24.263,23.7274,24.0841,254402.09365043,0
+MKSI.US,D,20130506,000000,24.3554,24.3921,23.9996,24.103,157949.7576701,0
+MKSI.US,D,20130507,000000,24.2153,24.3554,23.9659,24.3554,161226.56073722,0
+MKSI.US,D,20130508,000000,24.2252,24.4021,24.0662,24.3921,178773.96192829,0
+MKSI.US,D,20130509,000000,24.3077,24.5899,24.2252,24.3743,178812.20471593,0
+MKSI.US,D,20130510,000000,24.4209,24.5532,24.2878,24.4121,155211.37279738,0
+MKSI.US,D,20130513,000000,24.2978,24.4121,23.8962,24.0562,135851.46475007,0
+MKSI.US,D,20130514,000000,24.0195,24.573,23.9499,24.2074,190621.17498298,0
+MKSI.US,D,20130515,000000,24.0662,24.7121,23.9312,24.4567,189186.06405739,0
+MKSI.US,D,20130516,000000,24.4209,24.5164,24.1974,24.2341,131270.38134667,0
+MKSI.US,D,20130517,000000,24.3306,24.6813,24.263,24.6625,213399.7869673,0
+MKSI.US,D,20130520,000000,24.4995,24.8462,24.4995,24.8364,201935.00178901,0
+MKSI.US,D,20130521,000000,24.7905,25.0767,24.6912,24.9337,163593.5880142,0
+MKSI.US,D,20130522,000000,24.8811,25.0767,24.1528,24.2878,247783.07222156,0
+MKSI.US,D,20130523,000000,24.0762,24.7161,24.0662,24.3921,277024.71531675,0
+MKSI.US,D,20130524,000000,24.2798,24.5094,24.2252,24.3921,211548.03093429,0
+MKSI.US,D,20130528,000000,24.8274,25.05,24.5809,24.9248,205653.60969226,0
+MKSI.US,D,20130529,000000,24.7836,24.9337,24.5252,24.8274,101236.7099917,0
+MKSI.US,D,20130530,000000,24.9774,25.2229,24.7548,25.2129,137011.83143815,0
+MKSI.US,D,20130531,000000,24.9674,25.2934,24.9674,25.1194,207971.32390097,0
+MKSI.US,D,20130603,000000,25.1771,25.4792,24.8552,25.1592,386981.78727913,0
+MKSI.US,D,20130604,000000,25.0698,25.4087,24.6415,24.8651,330359.31462407,0
+MKSI.US,D,20130605,000000,24.7548,25.1314,24.6336,24.8274,241506.22310314,0
+MKSI.US,D,20130606,000000,24.8095,24.9864,24.2034,24.4796,238809.10018549,0
+MKSI.US,D,20130607,000000,24.7191,25.2129,24.4885,25.1224,214715.13758424,0
+MKSI.US,D,20130610,000000,25.1504,25.8995,25.051,25.8478,390782.91909254,0
+MKSI.US,D,20130611,000000,25.5488,25.8121,25.1066,25.1066,365655.3948359,0
+MKSI.US,D,20130612,000000,25.355,25.4663,24.729,24.7379,172596.74533557,0
+MKSI.US,D,20130613,000000,24.6972,25.2934,24.4677,25.2865,277806.67968504,0
+MKSI.US,D,20130614,000000,25.1224,25.2685,24.6615,24.7648,129415.60614622,0
+MKSI.US,D,20130617,000000,25.0241,25.1086,24.4627,24.7468,114242.27695616,0
+MKSI.US,D,20130618,000000,24.8552,25.2934,24.8552,25.2229,139675.7435139,0
+MKSI.US,D,20130619,000000,25.1404,25.355,24.8811,24.8811,213542.69422638,0
+MKSI.US,D,20130620,000000,24.4796,24.6247,24.1348,24.3186,242703.8261897,0
+MKSI.US,D,20130621,000000,24.4269,24.4269,23.9092,24.1408,492471.49781186,0
+MKSI.US,D,20130624,000000,23.8735,24.3444,23.6619,23.6856,234208.89538826,0
+MKSI.US,D,20130625,000000,23.8815,23.8815,23.4651,23.6777,323234.07945357,0
+MKSI.US,D,20130626,000000,23.8566,23.9529,23.4293,23.6419,311560.97172157,0
+MKSI.US,D,20130627,000000,23.7841,24.3524,23.7473,24.0046,252008.90025559,0
+MKSI.US,D,20130628,000000,23.9182,23.9958,23.6619,23.6856,305335.44844971,0
+MKSI.US,D,20130701,000000,23.8288,23.8586,23.5436,23.6777,226172.87803849,0
+MKSI.US,D,20130702,000000,23.5873,23.9529,23.3618,23.5257,211072.00886711,0
+MKSI.US,D,20130703,000000,23.4383,23.8815,23.2306,23.5873,205933.38587551,0
+MKSI.US,D,20130705,000000,24.107,24.107,23.5436,24.0712,227782.09428674,0
+MKSI.US,D,20130708,000000,24.3444,24.3444,23.8815,24.1666,401444.60573043,0
+MKSI.US,D,20130709,000000,24.2948,24.6336,24.0981,24.5432,335691.16433216,0
+MKSI.US,D,20130710,000000,24.5432,25.3808,24.3624,25.3113,291948.45999803,0
+MKSI.US,D,20130711,000000,25.5577,25.7047,25.2775,25.6293,184726.75374094,0
+MKSI.US,D,20130712,000000,25.5488,25.8478,25.5488,25.7217,143216.22053789,0
+MKSI.US,D,20130715,000000,25.8498,25.8597,25.3431,25.5388,191640.64719027,0
+MKSI.US,D,20130716,000000,25.4881,25.6998,25.2407,25.5061,151968.78696132,0
+MKSI.US,D,20130717,000000,25.7317,25.7317,25.1682,25.3719,181291.94757753,0
+MKSI.US,D,20130718,000000,25.3908,25.4494,24.8811,25.3023,282433.05060012,0
+MKSI.US,D,20130719,000000,25.1504,25.2775,24.9774,25.1224,156753.16097268,0
+MKSI.US,D,20130722,000000,24.9954,25.3023,24.9178,25.1682,230020.30375272,0
+MKSI.US,D,20130723,000000,25.3212,25.3212,24.9437,24.9954,201387.52609229,0
+MKSI.US,D,20130724,000000,25.0877,25.2487,24.729,24.8194,259132.12264779,0
+MKSI.US,D,20130725,000000,24.729,24.8095,24.107,24.7548,400509.67021159,0
+MKSI.US,D,20130726,000000,24.4627,24.6157,24.0612,24.418,257683.92866328,0
+MKSI.US,D,20130729,000000,24.2948,24.5144,24.2262,24.2848,266597.51735043,0
+MKSI.US,D,20130730,000000,24.4537,24.5233,24.2779,24.418,196576.98596306,0
+MKSI.US,D,20130731,000000,24.4001,24.5522,24.1944,24.2034,212774.81930617,0
+MKSI.US,D,20130801,000000,24.3624,24.5889,24.2113,24.3713,205343.64183456,0
+MKSI.US,D,20130802,000000,24.2034,24.3912,23.9698,24.2948,184475.15645385,0
+MKSI.US,D,20130805,000000,24.2491,24.6336,24.2113,24.4001,226099.41163065,0
+MKSI.US,D,20130806,000000,24.3037,24.4359,24.1795,24.3186,269898.47375711,0
+MKSI.US,D,20130807,000000,24.1944,24.417,24.0712,24.2311,275679.17302538,0
+MKSI.US,D,20130808,000000,24.3107,24.3107,24.0881,24.1855,240122.43802412,0
+MKSI.US,D,20130809,000000,24.0612,24.107,23.8566,23.8815,200489.82697194,0
+MKSI.US,D,20130812,000000,23.6519,24.0425,23.6519,23.9958,113786.38267194,0
+MKSI.US,D,20130813,000000,23.9629,24.1855,23.7742,24.107,135516.33716366,0
+MKSI.US,D,20130814,000000,24.0612,24.1576,23.8566,23.8992,256997.57126409,0
+MKSI.US,D,20130815,000000,23.6777,23.7373,22.9643,22.999,258879.51897155,0
+MKSI.US,D,20130816,000000,22.8927,23.1571,22.4982,22.542,392210.98529409,0
+MKSI.US,D,20130819,000000,22.5678,22.7298,22.2489,22.2746,492896.19403247,0
+MKSI.US,D,20130820,000000,22.3562,22.5579,22.2936,22.5162,539348.09795404,0
+MKSI.US,D,20130821,000000,22.4804,22.6602,22.2746,22.4178,232001.88398588,0
+MKSI.US,D,20130822,000000,22.5579,22.9374,22.4982,22.8739,241997.34100755,0
+MKSI.US,D,20130823,000000,22.9286,23.1571,22.7903,22.9374,280832.89185422,0
+MKSI.US,D,20130826,000000,22.9812,23.2018,22.7765,22.9206,191253.18736815,0
+MKSI.US,D,20130827,000000,22.6235,22.9286,22.5579,22.6662,374253.98371963,0
+MKSI.US,D,20130828,000000,22.6662,22.852,22.4516,22.542,212388.36587318,0
+MKSI.US,D,20130829,000000,22.542,22.9046,22.5241,22.9046,209051.17945718,0
+MKSI.US,D,20130830,000000,22.8947,22.9046,22.4972,22.4972,380230.92887183,0
+MKSI.US,D,20130903,000000,22.8331,23.1173,22.1933,22.3641,221201.31564551,0
+MKSI.US,D,20130904,000000,22.3453,22.9653,22.2916,22.9306,214142.50215881,0
+MKSI.US,D,20130905,000000,22.9046,23.2057,22.695,23.1073,187478.22167259,0
+MKSI.US,D,20130906,000000,23.2525,23.3578,22.6503,23.0546,285853.76731545,0
+MKSI.US,D,20130909,000000,23.2057,23.489,23.0449,23.4611,160839.10091509,0
+MKSI.US,D,20130910,000000,23.63,23.6836,23.3955,23.5496,205144.37678318,0
+MKSI.US,D,20130911,000000,23.4958,23.7284,23.4522,23.5406,145703.00812353,0
+MKSI.US,D,20130912,000000,23.6211,23.7185,23.4145,23.4611,212525.23479737,0
+MKSI.US,D,20130913,000000,23.5843,23.5843,23.3855,23.5316,107902.02532138,0
+MKSI.US,D,20130916,000000,23.7821,23.7999,23.3667,23.7532,316508.38077497,0
+MKSI.US,D,20130917,000000,23.7453,23.8805,23.6589,23.8466,249325.86678601,0
+MKSI.US,D,20130918,000000,23.8278,23.9768,23.5496,23.7622,190767.10140949,0
+MKSI.US,D,20130919,000000,23.7722,23.8725,23.5734,23.6668,187673.46116738,0
+MKSI.US,D,20130920,000000,23.7284,24.0712,23.6211,23.8466,625583.57130006,0
+MKSI.US,D,20130923,000000,23.8725,24.0523,23.7453,23.8466,216513.55499238,0
+MKSI.US,D,20130924,000000,23.9519,24.0425,23.5227,23.7532,342081.73542436,0
+MKSI.US,D,20130925,000000,23.7722,23.8635,23.5843,23.6489,276353.45375479,0
+MKSI.US,D,20130926,000000,23.6668,23.8635,23.5843,23.7532,294833.77768642,0
+MKSI.US,D,20130927,000000,23.5496,23.8278,23.5496,23.7284,199972.54294968,0
+MKSI.US,D,20130930,000000,23.5138,23.9768,23.4958,23.8805,377675.7068241,0
+MKSI.US,D,20131001,000000,23.8466,24.4469,23.7016,24.4289,367097.55048552,0
+MKSI.US,D,20131002,000000,24.1586,24.3733,23.8278,24.2699,252749.60266879,0
+MKSI.US,D,20131003,000000,24.2123,24.3733,23.9958,24.2411,300310.54743187,0
+MKSI.US,D,20131004,000000,24.2511,24.6922,24.2223,24.6098,246199.01570202,0
+MKSI.US,D,20131007,000000,24.6098,24.9148,24.4199,24.7241,309310.6855858,0
+MKSI.US,D,20131008,000000,24.7866,25.1294,24.7688,25.0023,583325.29095976,0
+MKSI.US,D,20131009,000000,25.0391,25.0937,24.574,24.7588,357965.57535316,0
+MKSI.US,D,20131010,000000,25.1126,25.5308,24.8045,25.1573,374671.6352162,0
+MKSI.US,D,20131011,000000,25.0668,25.2755,25.0301,25.2298,520087.82243244,0
+MKSI.US,D,20131014,000000,25.1037,25.5308,25.1037,25.513,187058.55739771,0
+MKSI.US,D,20131015,000000,25.4881,25.5219,25.1037,25.2209,174808.7886837,0
+MKSI.US,D,20131016,000000,25.345,25.669,25.1752,25.6024,190396.75020287,0
+MKSI.US,D,20131017,000000,25.3898,25.8597,25.2934,25.8597,217230.10406602,0
+MKSI.US,D,20131018,000000,26.0357,26.46,25.7514,26.3944,401948.80669377,0
+MKSI.US,D,20131021,000000,26.4867,26.6477,26.3169,26.4122,174585.37029275,0
+MKSI.US,D,20131022,000000,26.619,26.619,26.0803,26.1251,244412.67496365,0
+MKSI.US,D,20131023,000000,25.998,26.135,25.669,25.9194,220905.4372359,0
+MKSI.US,D,20131024,000000,27.1674,27.8402,26.1549,27.0432,703488.15527581,0
+MKSI.US,D,20131025,000000,27.1833,27.7239,27.1833,27.536,514517.45849617,0
+MKSI.US,D,20131028,000000,27.2658,27.5619,26.8813,26.9539,278359.1873275,0
+MKSI.US,D,20131029,000000,26.9637,27.071,26.7093,26.9539,319332.30872532,0
+MKSI.US,D,20131030,000000,27.0432,27.1396,26.6377,26.7997,277580.24212666,0
+MKSI.US,D,20131031,000000,26.8733,26.9439,26.5723,26.619,205561.0218906,0
+MKSI.US,D,20131101,000000,26.5723,26.6914,26.135,26.1896,291497.59765954,0
+MKSI.US,D,20131104,000000,26.3526,26.591,26.1986,26.46,233931.13198331,0
+MKSI.US,D,20131105,000000,26.3864,26.6746,25.998,26.5205,153543.78597852,0
+MKSI.US,D,20131106,000000,26.7273,26.7997,26.4689,26.5384,181851.49994403,0
+MKSI.US,D,20131107,000000,26.5723,26.7183,26.1251,26.3069,215702.40533878,0
+MKSI.US,D,20131108,000000,26.2891,26.7949,26.1549,26.6646,162304.40351512,0
+MKSI.US,D,20131111,000000,26.5285,26.6646,26.3169,26.3685,130050.63769884,0
+MKSI.US,D,20131112,000000,26.2364,26.5474,26.1549,26.45,115796.14180124,0
+MKSI.US,D,20131113,000000,26.2364,26.8186,26.2364,26.7997,144524.52643078,0
+MKSI.US,D,20131114,000000,26.7809,26.9439,26.3864,26.5127,111605.5373874,0
+MKSI.US,D,20131115,000000,26.4689,26.5822,25.8777,26.2364,362638.24016907,0
+MKSI.US,D,20131118,000000,26.3526,26.4689,25.97,25.988,350395.51617908,0
+MKSI.US,D,20131119,000000,26.0536,26.0635,25.4524,25.5925,219011.41285865,0
+MKSI.US,D,20131120,000000,25.7514,25.7774,25.354,25.513,207211.50009394,0
+MKSI.US,D,20131121,000000,25.6501,26.0715,25.6501,26.0635,136173.50927755,0
+MKSI.US,D,20131122,000000,26.1549,26.2979,25.842,26.1083,254977.7482433,0
+MKSI.US,D,20131125,000000,26.0903,26.2652,25.97,26.0803,159220.82716451,0
+MKSI.US,D,20131126,000000,26.0456,26.7363,25.9194,26.7093,482449.87467233,0
+MKSI.US,D,20131127,000000,26.746,27.0452,26.45,26.8196,200400.25833774,0
+MKSI.US,D,20131129,000000,26.9826,27.0362,26.6646,26.8823,94450.627964199,0
+MKSI.US,D,20131202,000000,26.8922,26.9011,26.2691,26.4024,161085.66625644,0
+MKSI.US,D,20131203,000000,26.2871,26.6914,26.2871,26.6377,254045.8318919,0
+MKSI.US,D,20131204,000000,26.4401,26.5812,25.7991,26.0685,224149.0294611,0
+MKSI.US,D,20131205,000000,26.0685,26.3149,26.0595,26.1866,418169.78698729,0
+MKSI.US,D,20131206,000000,26.3924,26.6836,26.3397,26.4957,205873.00252661,0
+MKSI.US,D,20131209,000000,26.45,26.59,26.1519,26.3596,153935.27135723,0
+MKSI.US,D,20131210,000000,26.1519,26.5117,25.8637,26.0863,190477.26133476,0
+MKSI.US,D,20131211,000000,26.132,26.4401,26.0863,26.142,362464.1348464,0
+MKSI.US,D,20131212,000000,26.1053,26.2771,25.837,25.8817,236992.56777266,0
+MKSI.US,D,20131213,000000,25.9572,26.1599,25.7544,25.7991,252605.68902058,0
+MKSI.US,D,20131216,000000,25.8637,26.5713,25.8637,26.3298,234668.81522908,0
+MKSI.US,D,20131217,000000,26.3298,26.7004,26.1866,26.59,146072.35294098,0
+MKSI.US,D,20131218,000000,26.7093,26.8922,26.3744,26.8823,200317.73442756,0
+MKSI.US,D,20131219,000000,26.772,26.8922,26.4024,26.45,155707.52264753,0
+MKSI.US,D,20131220,000000,26.5713,27.0631,26.45,27.0174,556781.77717136,0
+MKSI.US,D,20131223,000000,27.0819,27.0819,26.7183,26.8554,255154.87273341,0
+MKSI.US,D,20131224,000000,26.8466,27.0015,26.8286,26.9269,121602.00079822,0
+MKSI.US,D,20131226,000000,27.0273,27.0362,26.7273,26.7819,274204.81292301,0
+MKSI.US,D,20131227,000000,26.8922,26.8992,26.609,26.8007,158410.68390006,0
+MKSI.US,D,20131230,000000,26.7093,26.8922,26.6,26.8107,211266.24197275,0
+MKSI.US,D,20131231,000000,26.8366,27.1068,26.7283,27.0174,270658.29756413,0
+MKSI.US,D,20140102,000000,26.9558,27.0919,26.6557,26.9657,248714.98857296,0
+MKSI.US,D,20140103,000000,26.9746,27.6216,26.9746,27.2509,328248.91657992,0
+MKSI.US,D,20140106,000000,27.2976,27.2976,26.8286,27.1525,205968.6094957,0
+MKSI.US,D,20140107,000000,27.1615,27.7586,27.1247,27.5311,191695.99859344,0
+MKSI.US,D,20140108,000000,27.5659,27.6493,27.1247,27.3165,304101.61535379,0
+MKSI.US,D,20140109,000000,27.4436,27.4794,27.0362,27.3254,164568.77909897,0
+MKSI.US,D,20140110,000000,27.1922,27.5569,27.0452,27.38,157924.59794139,0
+MKSI.US,D,20140113,000000,27.2022,27.4963,26.755,27.0084,344970.07228019,0
+MKSI.US,D,20140114,000000,27.1157,27.6593,27.0174,27.5142,198282.81556955,0
+MKSI.US,D,20140115,000000,27.6305,27.9564,27.5569,27.7487,264786.01688336,0
+MKSI.US,D,20140116,000000,27.5749,27.5926,27.1247,27.3353,292696.20713526,0
+MKSI.US,D,20140117,000000,27.2112,27.3453,26.9459,27.0532,235442.72848417,0
+MKSI.US,D,20140121,000000,27.1157,27.1694,26.8007,26.8554,322725.85293365,0
+MKSI.US,D,20140122,000000,26.7909,27.3543,26.755,27.241,169624.87818041,0
+MKSI.US,D,20140123,000000,27.1694,27.2688,26.918,26.9746,417350.58622051,0
+MKSI.US,D,20140124,000000,26.7363,26.755,26.2691,26.4202,287823.27087882,0
+MKSI.US,D,20140127,000000,26.5275,26.5275,26.1599,26.2771,258635.97279764,0
+MKSI.US,D,20140128,000000,26.2244,26.2771,25.9323,26.2622,505657.20843387,0
+MKSI.US,D,20140129,000000,26.0963,26.3228,25.9234,26.2871,307093.61029192,0
+MKSI.US,D,20140130,000000,26.609,29.3475,26.5812,27.5311,854748.44427666,0
+MKSI.US,D,20140131,000000,26.9101,27.6305,26.9101,27.2032,364017.99969149,0
+MKSI.US,D,20140203,000000,27.1337,27.2976,26.3676,26.7363,542645.02880412,0
+MKSI.US,D,20140204,000000,26.8643,26.8643,26.3497,26.3676,474695.64628409,0
+MKSI.US,D,20140205,000000,26.5713,26.5713,26.0217,26.3149,294201.76530124,0
+MKSI.US,D,20140206,000000,26.4112,26.4867,26.1866,26.2771,207995.47724052,0
+MKSI.US,D,20140207,000000,26.1519,26.4202,25.966,26.2244,217101.28625503,0
+MKSI.US,D,20140210,000000,26.142,26.2244,25.7544,26.2244,181364.4075962,0
+MKSI.US,D,20140211,000000,26.1956,26.6377,25.8976,26.4769,158331.17915734,0
+MKSI.US,D,20140212,000000,26.5633,26.8823,26.4112,26.5812,171414.23808623,0
+MKSI.US,D,20140213,000000,26.3497,26.8922,26.2959,26.8554,325174.39773164,0
+MKSI.US,D,20140214,000000,26.7363,27.0819,26.6,26.9826,145351.77831074,0
+MKSI.US,D,20140218,000000,26.9657,27.386,26.7819,26.9746,243721.28561871,0
+MKSI.US,D,20140219,000000,26.8554,27.1784,26.4867,26.6836,154752.45934572,0
+MKSI.US,D,20140220,000000,26.6477,27.231,26.5812,27.1843,209740.55602381,0
+MKSI.US,D,20140221,000000,26.9101,27.4149,26.7183,26.8107,291836.75080255,0
+MKSI.US,D,20140224,000000,26.8554,27.2976,26.8554,27.1068,176838.67559596,0
+MKSI.US,D,20140225,000000,27.2112,27.231,26.8007,26.8823,183517.07398459,0
+MKSI.US,D,20140226,000000,26.9369,27.4606,26.9269,27.0919,120032.03372676,0
+MKSI.US,D,20140227,000000,27.1426,27.6056,26.9647,27.2787,243362.00469274,0
+MKSI.US,D,20140228,000000,27.3563,27.6523,27.232,27.2887,301957.00007861,0
+MKSI.US,D,20140303,000000,27.1068,27.2887,26.8266,27.1157,202746.1514426,0
+MKSI.US,D,20140304,000000,27.4626,28.0905,27.4357,27.7616,390107.63197397,0
+MKSI.US,D,20140305,000000,27.6156,27.7526,27.4536,27.5341,135065.47482519,0
+MKSI.US,D,20140306,000000,27.4823,27.9235,27.377,27.7805,146416.53802972,0
+MKSI.US,D,20140307,000000,27.9613,28.1412,27.6892,27.9235,161010.18707031,0
+MKSI.US,D,20140310,000000,27.8888,28.1412,27.6612,27.86,154339.83979488,0
+MKSI.US,D,20140311,000000,27.8412,28.1005,27.5779,27.7159,199400.9139134,0
+MKSI.US,D,20140312,000000,26.8733,28.015,26.8733,27.9415,144385.6447283,0
+MKSI.US,D,20140313,000000,28.0051,28.0051,27.2519,27.398,163628.81163439,0
+MKSI.US,D,20140314,000000,27.2608,27.6146,27.2608,27.388,149819.13974038,0
+MKSI.US,D,20140317,000000,27.4814,27.7765,27.3563,27.4716,140235.2958804,0
+MKSI.US,D,20140318,000000,27.5162,28.1859,27.5162,28.1601,202651.55086265,0
+MKSI.US,D,20140319,000000,28.1323,28.4145,27.9812,28.1779,107887.93587331,0
+MKSI.US,D,20140320,000000,28.1233,28.5864,28.0348,28.3231,90328.458012452,0
+MKSI.US,D,20140321,000000,28.3062,28.9143,27.8332,28.015,395377.08555488,0
+MKSI.US,D,20140324,000000,27.9812,28.1005,27.6156,27.7805,264569.64321646,0
+MKSI.US,D,20140325,000000,27.9713,28.0618,27.6056,27.7159,128062.01274165,0
+MKSI.US,D,20140326,000000,27.9515,27.9515,26.7889,26.7988,263490.79404941,0
+MKSI.US,D,20140327,000000,26.8087,27.0999,26.4639,26.6348,199794.41207041,0
+MKSI.US,D,20140328,000000,26.5881,27.1157,26.2921,26.3357,179157.39619383,0
+MKSI.US,D,20140331,000000,26.4162,27.6156,26.4162,27.1337,331879.96862726,0
+MKSI.US,D,20140401,000000,27.0631,27.8332,27.0631,27.6612,605132.73741591,0
+MKSI.US,D,20140402,000000,27.6979,28.0618,27.4446,27.8699,288613.2863603,0
+MKSI.US,D,20140403,000000,27.7994,28.0806,27.6712,27.9235,259340.44520151,0
+MKSI.US,D,20140404,000000,28.1511,28.1511,26.5344,26.6716,368339.43469462,0
+MKSI.US,D,20140407,000000,26.455,26.5514,26.0635,26.3189,177588.43551151,0
+MKSI.US,D,20140408,000000,26.3804,26.6716,26.0973,26.1718,174367.99023671,0
+MKSI.US,D,20140409,000000,26.616,26.6617,26.0536,26.616,138360.39289698,0
+MKSI.US,D,20140410,000000,26.5434,26.7073,25.7744,25.8111,249261.45788052,0
+MKSI.US,D,20140411,000000,25.7843,26.2384,25.202,25.4206,340694.93117789,0
+MKSI.US,D,20140414,000000,25.5338,25.8011,25.3113,25.5528,222008.43974251,0
+MKSI.US,D,20140415,000000,25.7474,26.136,25.5249,25.997,418426.41622013,0
+MKSI.US,D,20140416,000000,26.0715,26.2513,25.2298,25.674,311071.86659545,0
+MKSI.US,D,20140417,000000,25.6351,26.1916,25.6351,25.8757,170813.42376465,0
+MKSI.US,D,20140421,000000,25.8577,25.969,25.5786,25.7843,138599.91351429,0
+MKSI.US,D,20140422,000000,25.8478,26.6527,25.8011,26.5245,211139.43694005,0
+MKSI.US,D,20140423,000000,26.3258,26.5245,25.997,26.3258,292687.14963294,0
+MKSI.US,D,20140424,000000,26.6348,26.8544,25.9005,26.5176,641654.59961046,0
+MKSI.US,D,20140425,000000,26.2999,26.4729,25.0281,25.4106,363863.01576265,0
+MKSI.US,D,20140428,000000,25.4911,25.6541,24.7638,25.2298,276158.21426,0
+MKSI.US,D,20140429,000000,25.4295,25.6641,25.1374,25.4643,324101.58689947,0
+MKSI.US,D,20140430,000000,25.4206,25.6351,25.0927,25.5528,344096.5264994,0
+MKSI.US,D,20140501,000000,25.4375,26.1092,25.2477,25.7843,428176.31428958,0
+MKSI.US,D,20140502,000000,25.831,26.0536,25.5706,25.674,185746.22594824,0
+MKSI.US,D,20140505,000000,25.4206,25.8757,25.2477,25.6253,152044.26614744,0
+MKSI.US,D,20140506,000000,25.4295,25.4474,24.3921,24.6783,477774.19068898,0
+MKSI.US,D,20140507,000000,24.7728,24.8561,24.3286,24.8561,265419.03565769,0
+MKSI.US,D,20140508,000000,24.8921,25.3719,24.6307,24.728,208214.87007487,0
+MKSI.US,D,20140509,000000,24.567,25.2397,24.5382,25.1374,242736.03064245,0
+MKSI.US,D,20140512,000000,25.3212,26.0536,25.2209,25.831,253422.87700905,0
+MKSI.US,D,20140513,000000,25.84,25.969,25.2477,25.2675,272081.33181994,0
+MKSI.US,D,20140514,000000,25.1563,25.1652,24.7538,24.8005,278663.11685032,0
+MKSI.US,D,20140515,000000,24.6128,24.7728,24.3286,24.5949,311098.03271331,0
+MKSI.US,D,20140516,000000,24.5572,25.1841,24.5572,25.1652,243489.81611459,0
+MKSI.US,D,20140519,000000,25.0927,25.8577,25.0648,25.7117,157593.49591159,0
+MKSI.US,D,20140520,000000,25.5607,25.5607,24.9994,25.1652,279584.96931023,0
+MKSI.US,D,20140521,000000,25.2209,25.6641,25.1841,25.517,187233.66910954,0
+MKSI.US,D,20140522,000000,25.5974,25.9443,25.5249,25.8011,186122.61548973,0
+MKSI.US,D,20140523,000000,25.8577,26.2006,24.7468,26.136,230216.54963665,0
+MKSI.US,D,20140527,000000,26.0803,26.77,26.0803,26.626,224039.33304393,0
+MKSI.US,D,20140528,000000,26.6407,26.7978,26.4779,26.622,250771.04160309,0
+MKSI.US,D,20140529,000000,26.612,26.622,26.2761,26.4034,208797.56939177,0
+MKSI.US,D,20140530,000000,26.4689,26.6497,26.2999,26.3397,199525.70616779,0
+MKSI.US,D,20140602,000000,26.3596,26.4967,25.981,26.129,170325.32502768,0
+MKSI.US,D,20140603,000000,26.0556,26.5295,25.9015,26.3218,257237.09188141,0
+MKSI.US,D,20140604,000000,26.1658,26.5215,26.0376,26.4689,295398.36199865,0
+MKSI.US,D,20140605,000000,26.4311,27.2519,26.2224,26.9529,278981.1358212,0
+MKSI.US,D,20140606,000000,26.9429,27.2986,26.916,26.9627,187145.10686448,0
+MKSI.US,D,20140609,000000,26.8892,27.2698,26.8892,27.1932,186362.13610705,0
+MKSI.US,D,20140610,000000,26.9339,27.3075,26.916,27.242,384125.65487604,0
+MKSI.US,D,20140611,000000,27.0253,27.399,27.0253,27.2787,413580.65247069,0
+MKSI.US,D,20140612,000000,27.1327,27.3463,26.9339,27.0074,234221.9784472,0
+MKSI.US,D,20140613,000000,26.9071,27.2032,26.8613,27.0621,271675.75699314,0
+MKSI.US,D,20140616,000000,27.1465,27.1465,26.768,27.0442,186828.09428274,0
+MKSI.US,D,20140617,000000,26.916,27.5262,26.751,27.4367,185235.98665002,0
+MKSI.US,D,20140618,000000,27.4536,27.5182,27.1784,27.4993,155594.8070629,0
+MKSI.US,D,20140619,000000,27.5182,27.6176,27.2648,27.536,206753.59303143,0
+MKSI.US,D,20140620,000000,27.6443,27.8112,27.4178,27.6912,692418.88103282,0
+MKSI.US,D,20140623,000000,27.8182,28.0478,27.4367,27.8928,268889.06544129,0
+MKSI.US,D,20140624,000000,27.8928,28.2008,27.6722,27.7556,250886.77635515,0
+MKSI.US,D,20140625,000000,27.389,27.9117,27.389,27.8639,153531.70930873,0
+MKSI.US,D,20140626,000000,27.8024,27.9455,27.4367,27.9117,242038.60296263,0
+MKSI.US,D,20140627,000000,27.6822,28.3399,27.6822,28.2545,493811.00176834,0
+MKSI.US,D,20140630,000000,28.3747,28.6042,28.1789,28.5228,318342.02180331,0
+MKSI.US,D,20140701,000000,28.6788,29.4171,28.6788,28.9659,671928.79797189,0
+MKSI.US,D,20140702,000000,28.9301,29.116,28.6688,28.8139,216540.72749938,0
+MKSI.US,D,20140703,000000,28.9858,29.1617,28.5942,29.0127,168913.36105251,0
+MKSI.US,D,20140707,000000,28.9858,28.9858,28.6042,28.9301,234779.5180354,0
+MKSI.US,D,20140708,000000,28.7951,29.0494,28.5675,28.9301,401941.76196973,0
+MKSI.US,D,20140709,000000,29.0961,29.1428,28.8328,29.1239,317927.38947419,0
+MKSI.US,D,20140710,000000,28.6211,29.1805,28.4215,28.9222,339681.49730547,0
+MKSI.US,D,20140711,000000,28.7424,29.0692,28.7424,28.8507,195663.18461633,0
+MKSI.US,D,20140714,000000,29.2262,29.2262,28.6311,28.7424,177730.33638143,0
+MKSI.US,D,20140715,000000,28.6311,28.9143,28.1829,28.5049,210007.24914813,0
+MKSI.US,D,20140716,000000,28.7424,28.8089,28.4791,28.7235,255196.13468849,0
+MKSI.US,D,20140717,000000,28.4314,28.7781,28.4314,28.5942,296279.95889263,0
+MKSI.US,D,20140718,000000,28.4859,28.804,28.4859,28.7235,276566.80825425,0
+MKSI.US,D,20140721,000000,28.6499,29.0087,28.6499,28.8139,281384.39310752,0
+MKSI.US,D,20140722,000000,28.9301,29.0395,28.7235,28.8427,251148.43753373,0
+MKSI.US,D,20140723,000000,28.8944,28.8944,28.2306,28.5942,479329.06192323,0
+MKSI.US,D,20140724,000000,29.6724,30.0738,29.0594,29.2163,726355.3295052,0
+MKSI.US,D,20140725,000000,28.8606,28.9391,28.5665,28.7155,608577.6074708,0
+MKSI.US,D,20140728,000000,28.6499,29.2908,28.2545,29.2163,291676.73492796,0
+MKSI.US,D,20140729,000000,29.2163,29.2611,28.8854,29.0395,293606.98931454,0
+MKSI.US,D,20140730,000000,29.2075,29.3634,28.9143,29.2531,274276.26655255,0
+MKSI.US,D,20140731,000000,28.9301,29.2332,28.7464,29.0127,588940.9424077,0
+MKSI.US,D,20140801,000000,29.0961,29.1805,28.7424,29.116,281181.10249954,0
+MKSI.US,D,20140804,000000,29.2163,29.4171,28.8507,29.3912,531206.40974369,0
+MKSI.US,D,20140805,000000,29.2998,29.7102,29.2302,29.5711,207095.76534188,0
+MKSI.US,D,20140806,000000,29.4528,29.9367,29.4528,29.6903,350176.12334474,0
+MKSI.US,D,20140807,000000,29.7927,29.8274,29.2432,29.4071,290824.32331929,0
+MKSI.US,D,20140808,000000,29.3981,29.736,29.3813,29.6148,201359.34719613,0
+MKSI.US,D,20140811,000000,29.7927,30.0838,29.4895,29.891,179681.72494013,0
+MKSI.US,D,20140812,000000,29.7727,29.9546,29.58,29.6903,348065.72530059,0
+MKSI.US,D,20140813,000000,29.5441,29.9933,29.5441,29.7727,161863.60506814,0
+MKSI.US,D,20140814,000000,29.7191,30.0023,29.6903,29.909,173731.95229494,0
+MKSI.US,D,20140815,000000,30.1275,30.3927,29.6058,30.0192,384319.88798167,0
+MKSI.US,D,20140818,000000,30.367,30.3849,30.048,30.2378,260598.43163698,0
+MKSI.US,D,20140819,000000,30.376,30.6393,30.052,30.1096,405476.20065882,0
+MKSI.US,D,20140820,000000,30.0838,30.2288,29.8632,30.1464,301258.56600964,0
+MKSI.US,D,20140821,000000,30.1732,30.367,29.8354,30.1544,194334.75094048,0
+MKSI.US,D,20140822,000000,30.1464,30.3213,29.9645,30.1196,209766.72214167,0
+MKSI.US,D,20140825,000000,30.21,30.21,29.8543,29.9933,207003.17754022,0
+MKSI.US,D,20140826,000000,30.057,30.4942,30.057,30.3927,310238.5763806,0
+MKSI.US,D,20140827,000000,30.3471,30.4564,30.2844,30.4107,234847.95249748,0
+MKSI.US,D,20140828,000000,30.2418,31.0207,30.1951,30.9115,402848.51859242,0
+MKSI.US,D,20140829,000000,30.9572,31.2245,30.8201,31.141,224990.37078915,0
+MKSI.US,D,20140902,000000,31.4073,31.7005,31.1232,31.461,453281.69798497,0
+MKSI.US,D,20140903,000000,31.5435,31.5524,30.8837,31.1043,433281.72643929,0
+MKSI.US,D,20140904,000000,31.297,31.305,30.8379,30.8837,140922.65966874,0
+MKSI.US,D,20140905,000000,30.7833,31.2116,30.6183,31.1877,281692.34818693,0
+MKSI.US,D,20140908,000000,31.2245,31.3796,30.994,31.151,212781.8640302,0
+MKSI.US,D,20140909,000000,31.141,31.2801,30.8837,30.9284,207902.88943888,0
+MKSI.US,D,20140910,000000,31.0477,31.2523,30.7982,31.132,203531.13497833,0
+MKSI.US,D,20140911,000000,30.985,31.4332,30.9572,31.3706,246779.70224062,0
+MKSI.US,D,20140912,000000,31.452,31.452,31.2146,31.287,314473.46191697,0
+MKSI.US,D,20140915,000000,31.2066,31.4073,30.535,30.7644,252096.45611149,0
+MKSI.US,D,20140916,000000,30.7546,31.0377,30.5607,30.994,438867.18621278,0
+MKSI.US,D,20140917,000000,30.9472,31.1708,30.7933,30.8579,270691.50840602,0
+MKSI.US,D,20140918,000000,30.9751,31.5524,30.8479,31.4987,187469.16417027,0
+MKSI.US,D,20140919,000000,31.6449,32.0085,31.1708,31.2344,991448.29507882,0
+MKSI.US,D,20140922,000000,31.0287,31.161,30.7376,30.8032,239623.26900653,0
+MKSI.US,D,20140923,000000,30.9662,31.2245,30.7376,30.7734,325989.57294183,0
+MKSI.US,D,20140924,000000,30.9026,31.1232,30.7376,31.0039,156419.03977543,0
+MKSI.US,D,20140925,000000,31.0287,31.0764,30.4057,30.5896,208228.95952295,0
+MKSI.US,D,20140926,000000,30.673,31.0207,30.6183,30.994,192967.06808784,0
+MKSI.US,D,20140929,000000,30.7734,31.0287,30.6183,30.9751,148454.47605519,0
+MKSI.US,D,20140930,000000,30.9204,30.9662,30.6283,30.6283,326421.31388648,0
+MKSI.US,D,20141001,000000,30.6473,30.6929,30.1225,30.2796,353572.6867205,0
+MKSI.US,D,20141002,000000,30.1771,31.0287,30.0957,30.8101,311246.97830726,0
+MKSI.US,D,20141003,000000,31.0953,31.161,30.676,30.9662,217126.44598374,0
+MKSI.US,D,20141006,000000,31.0039,31.0953,30.4247,30.4434,398414.36800468,0
+MKSI.US,D,20141007,000000,30.2041,30.381,29.8205,29.8205,483765.22528927,0
+MKSI.US,D,20141008,000000,29.8742,30.8678,29.6644,30.8379,309111.42053442,0
+MKSI.US,D,20141009,000000,30.8291,30.8291,29.901,29.901,240145.58497453,0
+MKSI.US,D,20141010,000000,29.736,29.736,28.6748,28.8477,297083.05743302,0
+MKSI.US,D,20141013,000000,28.8099,29.5344,28.3638,28.5338,338280.60361094,0
+MKSI.US,D,20141014,000000,28.8099,29.2521,28.6748,28.8477,243559.25696582,0
+MKSI.US,D,20141015,000000,28.4155,29.7747,28.0031,29.6824,392997.98160812,0
+MKSI.US,D,20141016,000000,29.2422,30.3074,29.2422,30.0957,407517.15785173,0
+MKSI.US,D,20141017,000000,30.526,30.673,29.7201,29.745,258274.67909337,0
+MKSI.US,D,20141020,000000,29.5164,30.2984,29.3803,30.2984,267026.23912764,0
+MKSI.US,D,20141021,000000,29.8304,30.9662,29.8304,30.7466,212751.67235576,0
+MKSI.US,D,20141022,000000,30.9374,30.9751,30.2796,30.4336,294180.63112911,0
+MKSI.US,D,20141023,000000,31.6537,32.1376,31.287,32.076,514833.46468876,0
+MKSI.US,D,20141024,000000,32.2419,32.9405,31.9747,32.2906,631186.13968907,0
+MKSI.US,D,20141027,000000,32.1296,32.4079,31.8495,32.2142,420290.24892291,0
+MKSI.US,D,20141028,000000,32.4645,32.8859,32.1506,32.7726,495342.72605218,0
+MKSI.US,D,20141029,000000,32.8282,33.1145,32.5003,32.7826,310047.36244241,0
+MKSI.US,D,20141030,000000,32.7011,32.9505,32.1665,32.9226,270143.02632017,0
+MKSI.US,D,20141031,000000,33.6838,33.9124,32.9762,33.3986,429381.96848934,0
+MKSI.US,D,20141103,000000,33.5457,33.7662,33.1244,33.1591,515424.21511887,0
+MKSI.US,D,20141104,000000,32.9306,33.3251,32.7279,33.1968,328901.05674807,0
+MKSI.US,D,20141105,000000,33.3421,33.4901,32.7537,33.4145,348690.69296174,0
+MKSI.US,D,20141106,000000,33.4145,33.7135,32.9762,32.9862,418218.0936664,0
+MKSI.US,D,20141107,000000,32.9127,33.1691,32.4358,33.1502,291459.35487191,0
+MKSI.US,D,20141110,000000,33.2972,33.7662,33.1145,33.7662,278944.90581185,0
+MKSI.US,D,20141111,000000,33.6937,33.8765,33.5804,33.6937,172616.87311853,0
+MKSI.US,D,20141112,000000,33.6262,34.0325,33.5804,33.8955,251751.2646336,0
+MKSI.US,D,20141113,000000,34.0227,34.1141,33.4066,33.4901,243946.71678795,0
+MKSI.US,D,20141114,000000,33.4901,33.7295,33.0855,33.2874,329823.91559713,0
+MKSI.US,D,20141117,000000,33.2595,33.5715,33.0111,33.0508,214713.12480593,0
+MKSI.US,D,20141118,000000,33.3807,33.6262,33.1968,33.2774,216954.35343937,0
+MKSI.US,D,20141119,000000,33.3509,33.3708,32.5688,32.6821,205645.55857906,0
+MKSI.US,D,20141120,000000,32.6355,33.3807,32.4179,32.9226,267138.95471227,0
+MKSI.US,D,20141121,000000,33.3071,33.4414,32.6355,32.6723,223038.98223045,0
+MKSI.US,D,20141124,000000,32.1019,32.7378,31.6816,32.5501,402111.84173581,0
+MKSI.US,D,20141125,000000,32.5888,33.2595,32.3255,33.2495,466590.18808309,0
+MKSI.US,D,20141126,000000,33.2367,33.9719,33.1821,33.9282,493387.31193688,0
+MKSI.US,D,20141128,000000,33.7832,34.1657,33.5139,33.5874,214944.59431006,0
+MKSI.US,D,20141201,000000,33.8835,34.0315,33.3291,33.3291,359400.68627875,0
+MKSI.US,D,20141202,000000,33.2118,33.7464,33.1542,33.5507,242489.4653011,0
+MKSI.US,D,20141203,000000,33.4284,33.8745,33.3291,33.6808,254183.70720523,0
+MKSI.US,D,20141204,000000,33.6331,33.8835,33.3022,33.3469,176428.06882343,0
+MKSI.US,D,20141205,000000,33.3381,33.7107,33.3381,33.5507,230403.73801826,0
+MKSI.US,D,20141208,000000,33.3668,33.811,32.8501,33.1185,205929.36031891,0
+MKSI.US,D,20141209,000000,32.8789,34.279,32.8412,33.9818,403866.98441058,0
+MKSI.US,D,20141210,000000,33.8745,34.1757,33.1542,33.2744,223276.49006946,0
+MKSI.US,D,20141211,000000,33.5139,33.9193,33.1919,33.6331,277966.69555964,0
+MKSI.US,D,20141212,000000,33.1542,33.7553,32.8689,33.2923,314637.50334814,0
+MKSI.US,D,20141215,000000,33.4374,33.6709,32.8024,32.8124,331917.20502575,0
+MKSI.US,D,20141216,000000,32.8024,33.4474,32.4935,32.8312,399262.75405675,0
+MKSI.US,D,20141217,000000,32.8312,33.2744,32.3632,33.2208,263356.94429267,0
+MKSI.US,D,20141218,000000,33.3956,33.5327,33.0995,33.5278,265705.85656498,0
+MKSI.US,D,20141219,000000,33.2545,33.6232,32.0582,33.5507,755410.79060795,0
+MKSI.US,D,20141222,000000,33.642,34.3157,33.5049,34.1757,255337.02916927,0
+MKSI.US,D,20141223,000000,34.5493,34.8702,34.2402,34.3327,324444.76559907,0
+MKSI.US,D,20141224,000000,34.3247,34.5403,34.0664,34.3247,166734.52854627,0
+MKSI.US,D,20141226,000000,34.436,34.436,34.1398,34.269,213156.2407934,0
+MKSI.US,D,20141229,000000,34.2234,34.3793,34.1488,34.2979,186715.37869812,0
+MKSI.US,D,20141230,000000,34.0664,34.3883,33.8428,33.8558,113001.39913621,0
+MKSI.US,D,20141231,000000,34.0415,34.2044,33.651,33.7365,219463.28158627,0
+MKSI.US,D,20150102,000000,33.9719,34.0764,32.9535,33.4374,222954.44554198,0
+MKSI.US,D,20150105,000000,33.1731,33.5049,32.4278,32.6663,271344.65496333,0
+MKSI.US,D,20150106,000000,32.6931,32.8124,31.457,31.6349,267834.36961379,0
+MKSI.US,D,20150107,000000,31.8943,32.0026,31.3477,31.762,602129.67219716,0
+MKSI.US,D,20150108,000000,32.1286,32.8412,31.5365,32.5113,164135.02537602,0
+MKSI.US,D,20150109,000000,31.7174,32.2808,31.4292,31.7243,364093.47887762,0
+MKSI.US,D,20150112,000000,31.9022,31.9022,30.988,31.1927,226667.01511034,0
+MKSI.US,D,20150113,000000,31.5504,32.0929,30.7963,31.1172,213585.96895975,0
+MKSI.US,D,20150114,000000,30.675,31.2753,30.519,30.7664,282456.19755053,0
+MKSI.US,D,20150115,000000,30.8131,31.0605,30.363,30.5717,284666.22812037,0
+MKSI.US,D,20150116,000000,30.51,31.2753,30.4534,31.2295,248982.68808642,0
+MKSI.US,D,20150120,000000,31.2753,31.5782,30.7963,31.0327,234756.37108499,0
+MKSI.US,D,20150121,000000,30.8966,31.3856,30.8966,31.0894,514878.75220045,0
+MKSI.US,D,20150122,000000,31.136,32.0383,30.7406,32.0293,258700.38170313,0
+MKSI.US,D,20150123,000000,32.1715,32.1715,31.5693,31.9568,247833.39167898,0
+MKSI.US,D,20150126,000000,31.9479,32.3155,31.5693,32.2906,239620.24983908,0
+MKSI.US,D,20150127,000000,31.3856,32.4019,31.3856,32.1099,219147.27539367,0
+MKSI.US,D,20150128,000000,32.3632,32.5808,31.938,32.0293,357213.80265933,0
+MKSI.US,D,20150129,000000,32.2709,33.7195,32.2709,33.5327,701298.25248894,0
+MKSI.US,D,20150130,000000,33.2645,33.6887,32.2142,32.2709,384325.92631657,0
+MKSI.US,D,20150202,000000,32.2709,32.7846,31.9071,32.7299,341756.67172943,0
+MKSI.US,D,20150203,000000,32.9902,33.4374,32.7934,33.1542,306126.47032034,0
+MKSI.US,D,20150204,000000,32.9157,33.3291,32.8312,33.0638,184508.36729574,0
+MKSI.US,D,20150205,000000,33.2645,33.5417,33.0289,33.2744,177524.026606,0
+MKSI.US,D,20150206,000000,32.9495,33.5228,32.8412,32.9802,192453.80962216,0
+MKSI.US,D,20150209,000000,32.7656,32.9157,32.5113,32.6573,112379.45064251,0
+MKSI.US,D,20150210,000000,32.9802,33.2455,32.3921,33.0538,195529.3348596,0
+MKSI.US,D,20150211,000000,32.9435,33.3291,32.6573,32.8412,117754.57508398,0
+MKSI.US,D,20150212,000000,33.0102,33.2744,32.7756,33.0102,135187.24791215,0
+MKSI.US,D,20150213,000000,32.6474,33.0895,32.4845,32.7756,165721.09467387,0
+MKSI.US,D,20150217,000000,32.561,32.8124,32.2996,32.4935,197004.70135112,0
+MKSI.US,D,20150218,000000,32.3542,32.6743,32.1466,32.6663,218798.05835919,0
+MKSI.US,D,20150219,000000,32.5341,32.9535,32.4019,32.8979,120585.54775837,0
+MKSI.US,D,20150220,000000,32.7934,33.1274,32.4557,33.0002,147136.10627081,0
+MKSI.US,D,20150223,000000,32.7846,32.8412,32.2519,32.8124,141865.64630077,0
+MKSI.US,D,20150224,000000,32.9435,33.3568,32.8024,33.3381,146205.19630857,0
+MKSI.US,D,20150225,000000,33.2744,33.4115,32.7557,33.0289,240402.21420737,0
+MKSI.US,D,20150226,000000,32.9752,33.3261,32.9286,33.2505,150810.43305154,0
+MKSI.US,D,20150227,000000,33.0141,33.1135,32.7339,32.7418,165733.17134363,0
+MKSI.US,D,20150302,000000,32.8531,33.8925,32.7418,33.64,253456.08785094,0
+MKSI.US,D,20150303,000000,33.3351,33.7454,33.1601,33.3538,288985.6503452,0
+MKSI.US,D,20150304,000000,33.2884,33.2884,32.6037,32.6504,280241.13503497,0
+MKSI.US,D,20150305,000000,32.7974,32.7974,32.3096,32.6773,129807.09152493,0
+MKSI.US,D,20150306,000000,32.394,32.554,31.9856,32.1963,134125.50736061,0
+MKSI.US,D,20150309,000000,32.2152,32.3752,31.9479,32.2331,109721.57690165,0
+MKSI.US,D,20150310,000000,31.5762,31.929,31.5762,31.6955,140173.90614234,0
+MKSI.US,D,20150311,000000,31.6667,32.2152,31.5862,32.1863,167928.10607625,0
+MKSI.US,D,20150312,000000,32.0383,32.3752,31.5574,32.2916,223325.80313773,0
+MKSI.US,D,20150313,000000,32.3265,32.7876,32.0293,32.7239,151514.90545539,0
+MKSI.US,D,20150316,000000,32.9752,33.4444,32.8531,33.3261,216524.62527301,0
+MKSI.US,D,20150317,000000,33.1601,33.5307,32.8442,33.2884,270305.05497305,0
+MKSI.US,D,20150318,000000,33.0588,33.2425,32.4298,33.1978,259180.42932692,0
+MKSI.US,D,20150319,000000,33.1879,33.5208,32.9097,33.4831,139743.17158684,0
+MKSI.US,D,20150320,000000,33.7454,33.8458,33.2425,33.3439,340608.38171112,0
+MKSI.US,D,20150323,000000,33.3081,33.3937,33.0747,33.2258,190713.76278463,0
+MKSI.US,D,20150324,000000,33.3351,33.4006,33.0498,33.2258,180241.27730662,0
+MKSI.US,D,20150325,000000,33.3081,33.3081,31.5762,31.6865,262309.29318922,0
+MKSI.US,D,20150326,000000,31.3546,31.9757,30.8549,31.4003,436507.20365985,0
+MKSI.US,D,20150327,000000,31.4103,31.6577,31.1887,31.5673,155399.56756811,0
+MKSI.US,D,20150330,000000,31.6488,32.2052,31.6488,31.8644,225378.83700042,0
+MKSI.US,D,20150331,000000,31.6329,32.0026,31.2811,31.308,416582.7113003,0
+MKSI.US,D,20150401,000000,31.3179,31.5862,30.8648,30.984,427756.65001471,0
+MKSI.US,D,20150402,000000,31.1122,31.7532,31.1122,31.2443,251081.00946079,0
+MKSI.US,D,20150406,000000,30.8737,31.5762,30.8737,31.308,226676.07261268,0
+MKSI.US,D,20150407,000000,31.1797,31.5762,30.8817,30.8996,260616.54664165,0
+MKSI.US,D,20150408,000000,30.9562,31.162,30.4634,31.1222,262204.62871777,0
+MKSI.US,D,20150409,000000,31.142,31.6051,30.8817,31.5216,253712.71708379,0
+MKSI.US,D,20150410,000000,31.6667,31.77,31.4829,31.5574,131211.00438691,0
+MKSI.US,D,20150413,000000,31.6865,31.7889,31.6051,31.6865,124946.23193828,0
+MKSI.US,D,20150414,000000,31.3736,31.7055,31.298,31.4262,193631.28492576,0
+MKSI.US,D,20150415,000000,31.3914,31.938,31.288,31.6051,153119.0897579,0
+MKSI.US,D,20150416,000000,31.3914,31.6488,30.7526,31.132,313818.30258137,0
+MKSI.US,D,20150417,000000,30.8737,30.9652,30.3074,30.4554,244710.56615157,0
+MKSI.US,D,20150420,000000,30.668,31.1987,30.5657,30.8271,348945.30941627,0
+MKSI.US,D,20150421,000000,31.2713,31.5484,31.0844,31.3367,470044.11564031,0
+MKSI.US,D,20150422,000000,31.0029,32.1675,31.0029,31.8644,291744.1630009,0
+MKSI.US,D,20150423,000000,33.5665,33.8001,31.9012,32.8729,447950.85466601,0
+MKSI.US,D,20150424,000000,32.8829,33.3351,32.6325,33.2784,377700.86655282,0
+MKSI.US,D,20150427,000000,33.2425,33.6312,32.9385,33.0945,671494.03785979,0
+MKSI.US,D,20150428,000000,33.0945,33.2505,32.9008,33.2327,228399.01083469,0
+MKSI.US,D,20150429,000000,32.9197,33.3439,32.6405,33.1879,295683.17012764,0
+MKSI.US,D,20150430,000000,33.0846,33.2704,32.1863,32.2331,446548.95458233,0
+MKSI.US,D,20150501,000000,32.076,33.0747,32.076,33.0329,269331.87666657,0
+MKSI.US,D,20150504,000000,32.8352,33.2704,32.6236,32.7418,309827.96960806,0
+MKSI.US,D,20150505,000000,32.4109,32.715,32.0483,32.4765,385854.63143295,0
+MKSI.US,D,20150506,000000,32.6325,32.6405,32.0026,32.1576,776771.40028222,0
+MKSI.US,D,20150507,000000,32.2052,32.7061,32.2052,32.564,137655.92049311,0
+MKSI.US,D,20150508,000000,32.9752,33.0846,32.6236,32.6405,180887.37913988,0
+MKSI.US,D,20150511,000000,32.7339,33.1322,32.6603,32.9952,279158.26031131,0
+MKSI.US,D,20150512,000000,32.7418,33.4165,32.4765,33.1978,150398.81988985,0
+MKSI.US,D,20150513,000000,33.3937,33.659,33.3081,33.5954,183476.81841866,0
+MKSI.US,D,20150514,000000,33.64,33.9541,33.4444,33.9371,188552.03889391,0
+MKSI.US,D,20150515,000000,33.9719,34.2989,33.8001,33.8825,217396.1582755,0
+MKSI.US,D,20150518,000000,34.0018,34.7142,33.8288,34.447,208465.46097282,0
+MKSI.US,D,20150519,000000,34.4757,34.919,34.3714,34.6606,371170.40736899,0
+MKSI.US,D,20150520,000000,34.6039,34.8464,34.4668,34.5602,258533.3211045,0
+MKSI.US,D,20150521,000000,34.5602,35.0937,34.438,34.7897,219869.86280221,0
+MKSI.US,D,20150522,000000,34.7798,35.0183,34.7142,34.7421,190821.4464235,0
+MKSI.US,D,20150526,000000,34.4946,34.7142,34.2244,34.4568,257444.40804597,0
+MKSI.US,D,20150527,000000,34.4857,34.9804,34.2989,34.8741,210259.85282437,0
+MKSI.US,D,20150528,000000,34.8841,35.209,34.6228,35.1246,271525.80501004,0
+MKSI.US,D,20150529,000000,35.0858,35.3203,34.8841,35.076,221889.68582299,0
+MKSI.US,D,20150601,000000,35.2646,35.4137,34.7609,35.1733,249085.33977956,0
+MKSI.US,D,20150602,000000,34.912,35.4316,34.6884,35.3849,335837.09075867,0
+MKSI.US,D,20150603,000000,35.4584,35.6622,35.2916,35.5607,265429.09954918,0
+MKSI.US,D,20150604,000000,35.3014,35.68,35.3014,35.5607,420343.58754778,0
+MKSI.US,D,20150605,000000,35.4137,35.6622,35.4137,35.6254,341863.34897915,0
+MKSI.US,D,20150608,000000,35.7,36.0805,35.4316,35.523,289509.9790915,0
+MKSI.US,D,20150609,000000,35.3591,35.5519,35.2916,35.4962,261906.73752987,0
+MKSI.US,D,20150610,000000,35.7187,36.1729,35.5867,35.9076,299011.29904132,0
+MKSI.US,D,20150611,000000,36.0706,36.0706,35.3402,35.6453,320146.47754636,0
+MKSI.US,D,20150612,000000,35.5687,35.7943,35.3303,35.4584,205009.52063729,0
+MKSI.US,D,20150615,000000,35.3303,35.3303,34.7698,35.1147,313805.21952244,0
+MKSI.US,D,20150616,000000,35.0014,35.7456,35.0014,35.5965,162761.30418849,0
+MKSI.US,D,20150617,000000,35.7377,35.9236,35.6065,35.6065,245111.10903262,0
+MKSI.US,D,20150618,000000,35.5965,36.0209,35.4038,35.672,258228.38519254,0
+MKSI.US,D,20150619,000000,35.7843,35.9333,35.4038,35.8887,321005.93387907,0
+MKSI.US,D,20150622,000000,36.0446,36.1362,35.8023,36.0377,203506.98163877,0
+MKSI.US,D,20150623,000000,36.0626,36.463,35.9433,36.314,242818.55455262,0
+MKSI.US,D,20150624,000000,36.305,36.6051,36.2682,36.5206,231887.15562296,0
+MKSI.US,D,20150625,000000,36.5594,36.8804,36.0536,36.5783,457860.76861008,0
+MKSI.US,D,20150626,000000,36.7512,36.7602,36.0904,36.1928,576548.2664346,0
+MKSI.US,D,20150629,000000,35.9236,36.2395,35.0947,35.1533,252315.84894584,0
+MKSI.US,D,20150630,000000,35.4774,35.5847,35.1246,35.2916,222540.819602,0
+MKSI.US,D,20150701,000000,35.69,35.8221,35.0858,35.2726,260698.06416267,0
+MKSI.US,D,20150702,000000,35.1445,35.4217,35.066,35.2279,168244.11226884,0
+MKSI.US,D,20150706,000000,34.912,35.3104,34.7997,34.9437,228770.36843045,0
+MKSI.US,D,20150707,000000,35.0947,35.0947,34.119,34.6884,356806.21505423,0
+MKSI.US,D,20150708,000000,34.2313,34.6964,33.9501,34.0534,370462.9157977,0
+MKSI.US,D,20150709,000000,34.5115,34.5115,33.7782,33.8338,288326.46545301,0
+MKSI.US,D,20150710,000000,34.2024,34.3317,33.8338,34.2114,294670.74264438,0
+MKSI.US,D,20150713,000000,34.3694,34.7698,34.1934,34.6228,170717.81679554,0
+MKSI.US,D,20150714,000000,34.3694,34.5115,33.9332,34.1837,259330.38131002,0
+MKSI.US,D,20150715,000000,34.277,34.445,33.9778,34.119,179553.91351828,0
+MKSI.US,D,20150716,000000,34.268,34.2959,33.2347,33.4374,288111.09817527,0
+MKSI.US,D,20150717,000000,33.5606,33.7027,33.0855,33.2278,131692.05839984,0
+MKSI.US,D,20150720,000000,33.3002,33.3002,32.8631,32.9674,162438.25327185,0
+MKSI.US,D,20150721,000000,32.9495,33.4771,32.9097,33.1801,371534.72024071,0
+MKSI.US,D,20150722,000000,32.9395,33.0855,32.1069,33.0429,367985.18571439,0
+MKSI.US,D,20150723,000000,32.7339,33.5527,32.1645,33.0757,396478.07528321,0
+MKSI.US,D,20150724,000000,32.9674,33.0598,32.6226,32.8352,281554.47287359,0
+MKSI.US,D,20150727,000000,32.5113,33.2625,32.4935,32.7696,276932.12751511,0
+MKSI.US,D,20150728,000000,32.8631,33.0508,32.6028,32.8919,256075.71880418,0
+MKSI.US,D,20150729,000000,32.9008,32.9008,32.4368,32.6494,260590.38052379,0
+MKSI.US,D,20150730,000000,32.6126,33.4572,32.5728,33.1055,310797.12235794,0
+MKSI.US,D,20150731,000000,33.2445,33.4115,32.9762,33.025,242421.03083901,0
+MKSI.US,D,20150803,000000,33.0955,33.0955,32.4745,32.6494,163201.09624633,0
+MKSI.US,D,20150804,000000,32.6683,32.6951,32.1169,32.3732,176951.39118059,0
+MKSI.US,D,20150805,000000,32.4845,33.2625,32.4845,33.0429,287466.00273116,0
+MKSI.US,D,20150806,000000,33.1899,33.3191,32.7974,33.0062,357419.10604559,0
+MKSI.US,D,20150807,000000,32.8442,33.2278,32.7974,33.1621,211030.74691202,0
+MKSI.US,D,20150810,000000,33.2525,33.7395,33.1621,33.5238,230813.33840165,0
+MKSI.US,D,20150811,000000,33.2525,33.4572,33.0508,33.2445,162735.13807064,0
+MKSI.US,D,20150812,000000,32.8829,33.4194,32.554,33.1422,301550.41886268,0
+MKSI.US,D,20150813,000000,33.1721,33.5437,32.9495,33.1801,303377.01516698,0
+MKSI.US,D,20150814,000000,33.1332,33.1332,32.5013,32.9674,230380.59106785,0
+MKSI.US,D,20150817,000000,32.8352,33.3568,32.7418,33.3002,152873.5308057,0
+MKSI.US,D,20150818,000000,33.3469,33.3469,32.2689,32.3542,178457.9557357,0
+MKSI.US,D,20150819,000000,32.2499,32.6763,31.774,32.4019,230274.92020726,0
+MKSI.US,D,20150820,000000,32.0979,32.2689,31.7938,31.8217,208777.44160881,0
+MKSI.US,D,20150821,000000,31.2553,31.9986,31.2176,31.449,261128.79871816,0
+MKSI.US,D,20150824,000000,29.9238,31.3676,29.7668,30.1017,387120.6689816,0
+MKSI.US,D,20150825,000000,30.985,30.985,29.8036,29.8135,257798.65702619,0
+MKSI.US,D,20150826,000000,30.5647,30.6423,29.9138,30.6035,193400.82181078,0
+MKSI.US,D,20150827,000000,30.8281,31.305,30.5468,31.0794,256890.89401436,0
+MKSI.US,D,20150828,000000,30.8747,31.5852,30.3898,31.4342,212612.79065327,0
+MKSI.US,D,20150831,000000,31.2772,31.5564,31.0595,31.5106,226302.70223862,0
+MKSI.US,D,20150901,000000,30.9204,31.3983,30.529,30.6223,230689.5525364,0
+MKSI.US,D,20150902,000000,30.9026,30.9681,30.5001,30.8281,425979.36677868,0
+MKSI.US,D,20150903,000000,30.9771,31.4342,30.8281,31.0794,236466.22624807,0
+MKSI.US,D,20150904,000000,30.5547,31.0497,30.5547,30.7714,252611.72735546,0
+MKSI.US,D,20150908,000000,31.1837,31.5564,30.7256,31.5106,223841.07438171,0
+MKSI.US,D,20150909,000000,31.6051,31.8197,31.1758,31.2116,155932.95381677,0
+MKSI.US,D,20150910,000000,31.0397,31.5564,30.986,31.2673,98374.539253715,0
+MKSI.US,D,20150911,000000,30.986,31.3339,30.7256,31.3149,157215.09359179,0
+MKSI.US,D,20150914,000000,31.4242,31.6419,31.1758,31.6229,201708.56423062,0
+MKSI.US,D,20150915,000000,31.615,32.3245,31.6051,32.3245,169886.53935898,0
+MKSI.US,D,20150916,000000,32.2589,32.8084,32.0333,32.7259,254004.56993681,0
+MKSI.US,D,20150917,000000,32.7159,33.1661,32.4595,32.8859,218383.42603006,0
+MKSI.US,D,20150918,000000,32.3443,32.8183,31.8763,32.4278,335071.22861677,0
+MKSI.US,D,20150921,000000,32.6783,32.7071,31.8853,32.0066,213581.94340316,0
+MKSI.US,D,20150922,000000,31.6329,31.6488,30.8281,31.157,218497.14800383,0
+MKSI.US,D,20150923,000000,31.157,31.157,30.4713,30.4813,184045.42828749,0
+MKSI.US,D,20150924,000000,29.9685,30.4434,29.5651,30.4057,265475.39345,0
+MKSI.US,D,20150925,000000,30.7446,30.8082,30.3898,30.4713,175930.91258413,0
+MKSI.US,D,20150928,000000,30.3322,30.4813,30.1156,30.1911,264298.92453555,0
+MKSI.US,D,20150929,000000,30.2378,30.5737,30.0431,30.3322,338172.91997206,0
+MKSI.US,D,20150930,000000,30.7068,31.3796,30.3322,31.3516,275393.35850724,0
+MKSI.US,D,20151001,000000,31.2583,31.2583,30.0708,30.8936,254004.56993681,0
+MKSI.US,D,20151002,000000,30.678,31.5852,30.3967,31.5852,179993.70557612,0
+MKSI.US,D,20151005,000000,31.5564,31.9409,31.3249,31.7164,143794.8942982,0
+MKSI.US,D,20151006,000000,31.6419,31.8008,30.996,31.3427,291116.17617232,0
+MKSI.US,D,20151007,000000,31.5663,31.8853,31.3427,31.8763,129732.61872795,0
+MKSI.US,D,20151008,000000,31.8763,32.3443,30.2854,32.2389,170797.32153826,0
+MKSI.US,D,20151009,000000,32.3056,32.7259,30.996,32.1436,165879.09777015,0
+MKSI.US,D,20151012,000000,32.1823,32.4935,31.8585,32.2679,146161.92157519,0
+MKSI.US,D,20151013,000000,32.0333,32.4845,31.8386,31.8386,166734.52854627,0
+MKSI.US,D,20151014,000000,31.8386,32.5023,31.7342,31.8853,249299.70066816,0
+MKSI.US,D,20151015,000000,31.9707,32.6783,31.7909,32.6504,248976.64975152,0
+MKSI.US,D,20151016,000000,32.6783,32.8561,32.0423,32.7259,229404.39359391,0
+MKSI.US,D,20151019,000000,32.5371,33.0279,32.2589,32.8462,181807.2188215,0
+MKSI.US,D,20151020,000000,32.7359,33.1939,32.6881,33.0638,254004.56993681,0
+MKSI.US,D,20151021,000000,33.5497,33.8855,32.9038,32.9326,441590.47524829,0
+MKSI.US,D,20151022,000000,27.1147,31.5296,27.1147,31.3706,1867546.2787491,0
+MKSI.US,D,20151023,000000,31.4342,32.0233,30.6423,31.4909,569822.567756,0
+MKSI.US,D,20151026,000000,31.3339,32.1635,31.1837,32.0154,462236.54862721,0
+MKSI.US,D,20151027,000000,31.9509,32.554,31.771,31.8485,413678.27221809,0
+MKSI.US,D,20151028,000000,32.0066,33.1939,32.0066,33.1939,445444.94568656,0
+MKSI.US,D,20151029,000000,32.9038,33.0718,32.5451,32.866,253146.11999324,0
+MKSI.US,D,20151030,000000,32.7896,33.2038,32.6504,32.9525,251331.60035873,0
+MKSI.US,D,20151102,000000,32.9038,33.5864,32.8183,33.3718,568516.27464142,0
+MKSI.US,D,20151103,000000,33.1283,33.6043,32.8084,33.2953,353573.69310966,0
+MKSI.US,D,20151104,000000,33.4632,33.4632,33.1791,33.3817,333587.81101206,0
+MKSI.US,D,20151105,000000,33.3331,33.6043,32.9226,32.9992,239460.23396449,0
+MKSI.US,D,20151106,000000,32.866,33.2308,32.5738,33.2238,329727.30223889,0
+MKSI.US,D,20151109,000000,33.2038,33.3996,32.9992,33.0092,277251.15287514,0
+MKSI.US,D,20151110,000000,32.8272,33.4244,32.7159,33.0895,292932.70858512,0
+MKSI.US,D,20151111,000000,33.2138,33.6222,32.5938,33.2308,290261.75178535,0
+MKSI.US,D,20151112,000000,33.0279,33.3421,32.7259,32.7716,246303.68017344,0
+MKSI.US,D,20151113,000000,32.7816,33.1283,32.5938,32.7528,212400.44254297,0
+MKSI.US,D,20151116,000000,32.7259,33.0995,32.7259,33.0092,286516.97776424,0
+MKSI.US,D,20151117,000000,32.9525,33.2485,32.6971,32.7528,194645.72518733,0
+MKSI.US,D,20151118,000000,32.9425,33.5199,32.6405,33.4731,238601.78402093,0
+MKSI.US,D,20151119,000000,33.5199,33.8488,33.1283,33.8398,182668.68793251,0
+MKSI.US,D,20151120,000000,33.9968,34.427,33.0092,34.1637,214326.67137296,0
+MKSI.US,D,20151123,000000,34.0365,34.3147,33.9312,34.2482,259352.52187128,0
+MKSI.US,D,20151124,000000,34.1934,34.427,34.1548,34.3426,177534.09049749,0
+MKSI.US,D,20151125,000000,34.4092,34.6924,34.3426,34.447,120187.01765561,0
+MKSI.US,D,20151127,000000,34.418,34.7371,34.3237,34.7003,66958.089208874,0
+MKSI.US,D,20151130,000000,34.6924,34.9407,34.6158,34.6357,297220.93274636,0
+MKSI.US,D,20151201,000000,34.7083,34.8514,34.437,34.7003,486658.59409084,0
+MKSI.US,D,20151202,000000,34.596,35.4157,34.596,35.1236,244215.42269056,0
+MKSI.US,D,20151203,000000,35.1623,35.2836,34.7003,34.746,180053.08253588,0
+MKSI.US,D,20151204,000000,34.8712,35.9313,34.8712,35.209,528119.81422562,0
+MKSI.US,D,20151207,000000,35.2558,35.2558,34.6059,34.6258,274863.9978152,0
+MKSI.US,D,20151208,000000,34.3067,34.6158,34.2303,34.3893,404952.87830167,0
+MKSI.US,D,20151209,000000,34.3237,34.5681,34.0444,34.2024,249956.87278205,0
+MKSI.US,D,20151210,000000,34.1458,34.4668,33.8558,34.1924,473082.40447926,0
+MKSI.US,D,20151211,000000,33.5924,34.3067,33.5924,33.8378,281892.61962745,0
+MKSI.US,D,20151214,000000,33.8835,33.9948,33.2804,33.4125,225827.6865606,0
+MKSI.US,D,20151215,000000,33.6014,33.8745,33.4125,33.7155,232389.343808,0
+MKSI.US,D,20151216,000000,33.8468,34.268,33.6282,34.2204,230152.14073116,0
+MKSI.US,D,20151217,000000,34.3067,34.5602,34.2303,34.277,218978.20201675,0
+MKSI.US,D,20151218,000000,34.1827,34.3067,33.4493,33.81,588903.70600921,0
+MKSI.US,D,20151221,000000,33.9391,34.0246,33.0578,34.0246,215781.91008151,0
+MKSI.US,D,20151222,000000,34.1538,34.6158,33.9193,34.586,161268.82908145,0
+MKSI.US,D,20151223,000000,34.7271,35.075,34.6258,34.8811,114968.88992128,0
+MKSI.US,D,20151224,000000,34.8244,35.0173,34.586,34.8244,114799.81654435,0
+MKSI.US,D,20151228,000000,34.8047,34.916,34.2969,34.7559,165177.64453375,0
+MKSI.US,D,20151229,000000,35.0173,35.201,34.6158,34.8244,209183.0164356,0
+MKSI.US,D,20151230,000000,34.909,35.056,34.4092,34.5045,199541.80839417,0
+MKSI.US,D,20151231,000000,34.427,34.427,33.81,33.8189,117340.949144,0
+MKSI.US,D,20160104,000000,33.81,33.8974,33.2625,33.4691,311727.02593105,0
+MKSI.US,D,20160105,000000,33.657,34.1924,33.4394,33.8558,167706.7004636,0
+MKSI.US,D,20160106,000000,33.4394,33.6102,32.709,33.2724,424276.55633963,0
+MKSI.US,D,20160107,000000,32.8104,33.0309,32.4089,32.4189,281033.16329474,0
+MKSI.US,D,20160108,000000,32.5212,32.6703,31.4023,31.4402,309901.43601589,0
+MKSI.US,D,20160111,000000,31.611,31.7134,31.0734,31.2354,369857.06953037,0
+MKSI.US,D,20160112,000000,31.6557,31.9956,31.1787,31.9489,322409.84674105,0
+MKSI.US,D,20160113,000000,31.9876,32.4755,31.3467,31.5722,308169.44029154,0
+MKSI.US,D,20160114,000000,31.8565,32.1326,31.3566,31.8933,157481.78671611,0
+MKSI.US,D,20160115,000000,30.9701,31.1787,30.4444,30.9701,248214.81316621,0
+MKSI.US,D,20160119,000000,31.4213,31.4213,30.7466,31.131,332029.92061037,0
+MKSI.US,D,20160120,000000,30.7933,31.759,30.5557,31.4669,294531.86094191,0
+MKSI.US,D,20160121,000000,31.6935,31.777,30.9424,31.0834,241188.20413225,0
+MKSI.US,D,20160122,000000,31.7035,32.1913,31.4123,31.93,173866.8084408,0
+MKSI.US,D,20160125,000000,31.8743,32.5212,31.6557,31.7035,200378.11777647,0
+MKSI.US,D,20160126,000000,31.7512,32.4477,31.6736,32.0949,324662.14565511,0
+MKSI.US,D,20160127,000000,32.0701,32.6991,32.0513,32.1326,184755.93902623,0
+MKSI.US,D,20160128,000000,33.2525,33.9014,31.3933,31.4869,581721.10665725,0
+MKSI.US,D,20160129,000000,31.759,33.3568,31.7312,33.2903,477484.35061425,0
+MKSI.US,D,20160201,000000,33.0022,33.0309,32.5381,32.6901,193857.72248415,0
+MKSI.US,D,20160202,000000,32.2778,33.0668,31.5346,31.8743,270696.54035178,0
+MKSI.US,D,20160203,000000,32.3443,32.6295,31.611,31.9777,171377.00168773,0
+MKSI.US,D,20160204,000000,32.1238,32.5948,31.5623,31.9121,128901.34129139,0
+MKSI.US,D,20160205,000000,31.6557,31.8177,30.9612,31.0734,191470.5674242,0
+MKSI.US,D,20160208,000000,30.6045,31.5524,30.3322,31.3199,295729.46402847,0
+MKSI.US,D,20160209,000000,30.8966,31.8465,30.8966,31.0169,195034.19139859,0
+MKSI.US,D,20160210,000000,31.161,31.5166,30.68,30.7188,142415.13477578,0
+MKSI.US,D,20160211,000000,30.0231,30.8032,28.8149,30.1344,291726.04799623,0
+MKSI.US,D,20160212,000000,30.3967,31.7035,29.9665,30.2378,193411.89209141,0
+MKSI.US,D,20160216,000000,30.7088,31.2821,29.6367,31.2066,226060.16245387,0
+MKSI.US,D,20160217,000000,31.2443,31.4869,30.5747,31.2543,152394.48957107,0
+MKSI.US,D,20160218,000000,31.3933,31.6835,30.7933,30.8867,206106.48480903,0
+MKSI.US,D,20160219,000000,30.9424,31.8078,30.9424,31.4968,150396.80711154,0
+MKSI.US,D,20160222,000000,32.0145,32.2292,31.4869,31.5722,153653.4823957,0
+MKSI.US,D,20160223,000000,31.2156,31.6209,29.6367,30.0421,1014613.3604961,0
+MKSI.US,D,20160224,000000,29.8712,30.3967,29.5969,30.3054,337044.75773672,0
+MKSI.US,D,20160225,000000,30.6363,30.9562,30.3977,30.9462,306105.33614822,0
+MKSI.US,D,20160226,000000,30.8807,31.3349,30.8807,31.0774,266095.32916539,0
+MKSI.US,D,20160229,000000,31.296,31.3716,30.8986,31.0675,346300.51873434,0
+MKSI.US,D,20160301,000000,31.2772,31.7015,31.0874,31.7015,330907.79670993,0
+MKSI.US,D,20160302,000000,31.6627,31.7492,31.3159,31.6537,284266.69162847,0
+MKSI.US,D,20160303,000000,31.6269,32.0323,31.613,32.0145,309753.49681109,0
+MKSI.US,D,20160304,000000,32.0612,32.5152,31.8257,32.4208,284663.20895293,0
+MKSI.US,D,20160307,000000,32.2599,32.2886,31.4639,32.2302,222297.2734281,0
+MKSI.US,D,20160308,000000,32.0224,32.1238,31.5136,31.5693,151684.98522146,0
+MKSI.US,D,20160309,000000,31.6915,32.1426,31.5982,32.0701,111086.24058684,0
+MKSI.US,D,20160310,000000,32.1426,32.3802,31.8157,32.1725,198450.88255733,0
+MKSI.US,D,20160311,000000,32.4398,32.5232,32.1923,32.4775,233278.99181517,0
+MKSI.US,D,20160314,000000,32.4109,32.9206,32.3265,32.8729,300044.8606967,0
+MKSI.US,D,20160315,000000,32.7219,33.0747,32.5491,32.7954,212670.15483473,0
+MKSI.US,D,20160316,000000,32.7776,33.0459,32.7537,32.9505,96587.1921262,0
+MKSI.US,D,20160317,000000,32.8631,33.7523,32.7866,33.6172,254081.05551209,0
+MKSI.US,D,20160318,000000,33.8468,34.279,33.6092,33.7722,445289.96175771,0
+MKSI.US,D,20160321,000000,33.7623,34.0157,33.5705,33.6957,213546.71978296,0
+MKSI.US,D,20160322,000000,33.5804,34.4598,33.5804,34.119,224241.61726276,0
+MKSI.US,D,20160323,000000,34.1468,34.42,33.8288,34.0534,283805.76539852,0
+MKSI.US,D,20160324,000000,33.9571,34.2224,33.5705,34.1647,238825.20241186,0
+MKSI.US,D,20160328,000000,34.1847,34.3734,33.9661,34.1647,166618.79379422,0
+MKSI.US,D,20160329,000000,34.1944,35.3392,34.0256,35.2438,179102.04479067,0
+MKSI.US,D,20160330,000000,35.5539,36.0209,35.1843,35.2636,166427.57985602,0
+MKSI.US,D,20160331,000000,35.1981,35.6492,34.9288,35.5539,125299.47452936,0
+MKSI.US,D,20160401,000000,35.2438,35.6492,34.9944,35.5817,120569.445532,0
+MKSI.US,D,20160404,000000,35.6492,36.1103,35.5727,35.7426,205720.03137605,0
+MKSI.US,D,20160405,000000,35.3671,35.6492,35.043,35.4515,246186.93903223,0
+MKSI.US,D,20160406,000000,35.4416,35.4704,34.9467,35.4416,136334.5315413,0
+MKSI.US,D,20160407,000000,35.1693,35.3671,34.8264,35.063,165283.31539432,0
+MKSI.US,D,20160408,000000,35.2538,35.695,34.7897,34.9567,186007.88712682,0
+MKSI.US,D,20160411,000000,35.1494,35.2438,34.7321,34.8861,214639.65839811,0
+MKSI.US,D,20160412,000000,34.8672,35.3193,34.8284,35.2349,192740.63052945,0
+MKSI.US,D,20160413,000000,35.3482,36.2345,35.2636,36.2345,208115.23754918,0
+MKSI.US,D,20160414,000000,36.0536,36.2245,35.6393,36.1013,190781.19085757,0
+MKSI.US,D,20160415,000000,35.9333,36.5683,35.829,36.1759,202689.79365029,0
+MKSI.US,D,20160418,000000,35.992,36.2057,35.829,36.0636,114424.433392,0
+MKSI.US,D,20160419,000000,36.2623,36.4998,35.9333,36.2912,190800.31225138,0
+MKSI.US,D,20160420,000000,36.2146,36.4998,35.2259,35.685,235464.86904544,0
+MKSI.US,D,20160421,000000,35.5062,35.8093,35.0331,35.1593,526956.4283701,0
+MKSI.US,D,20160422,000000,35.1306,35.675,34.9567,35.4147,248131.28286689,0
+MKSI.US,D,20160425,000000,35.4227,35.4227,34.9844,35.1306,144866.69874122,0
+MKSI.US,D,20160426,000000,36.1759,36.6956,35.063,35.3849,471381.6068185,0
+MKSI.US,D,20160427,000000,35.2636,36.0109,34.0714,35.8579,307131.85307956,0
+MKSI.US,D,20160428,000000,35.4882,35.6005,34.2989,34.2989,226503.9800683,0
+MKSI.US,D,20160429,000000,34.1847,34.269,33.6371,33.8656,333360.36706453,0
+MKSI.US,D,20160502,000000,34.0534,34.6784,33.7245,34.4986,274932.43227729,0
+MKSI.US,D,20160503,000000,34.3833,34.8771,34.3833,34.5085,284013.08156308,0
+MKSI.US,D,20160504,000000,34.4122,34.7132,33.9958,34.0454,169082.43442944,0
+MKSI.US,D,20160505,000000,34.1557,34.2501,33.1601,33.8935,202888.05231252,0
+MKSI.US,D,20160506,000000,33.7325,34.0714,33.4174,34.0534,224125.88251069,0
+MKSI.US,D,20160509,000000,33.9391,34.751,33.0718,34.3087,277028.74087336,0
+MKSI.US,D,20160510,000000,34.4598,35.2816,34.3357,34.8284,239303.23725735,0
+MKSI.US,D,20160511,000000,34.6964,34.8672,34.279,34.2989,96273.198711908,0
+MKSI.US,D,20160512,000000,34.7221,35.5907,34.3177,34.45,528322.09844444,0
+MKSI.US,D,20160513,000000,34.3177,34.6397,34.1757,34.269,155795.07850343,0
+MKSI.US,D,20160516,000000,34.2323,34.7997,34.1468,34.45,211364.86810929,0
+MKSI.US,D,20160517,000000,34.3456,34.7698,33.4671,33.6371,190023.37982883,0
+MKSI.US,D,20160518,000000,33.495,34.3734,33.495,34.2224,176640.41693374,0
+MKSI.US,D,20160519,000000,33.9759,34.3843,33.6272,33.9481,123131.71230376,0
+MKSI.US,D,20160520,000000,34.279,35.8003,33.7474,35.4416,489942.44188199,0
+MKSI.US,D,20160523,000000,35.5161,36.2425,35.5161,35.7426,294177.61196167,0
+MKSI.US,D,20160524,000000,35.8579,37.2361,35.8579,37.2261,301018.03900318,0
+MKSI.US,D,20160525,000000,37.6435,37.7309,37.0662,37.3782,239559.86649018,0
+MKSI.US,D,20160526,000000,37.3881,38.041,36.8795,37.9634,314454.34052314,0
+MKSI.US,D,20160527,000000,38.1254,38.8389,37.4746,38.8389,290829.35526502,0
+MKSI.US,D,20160531,000000,38.811,38.8875,38.4125,38.8677,393616.91093437,0
+MKSI.US,D,20160601,000000,38.8011,39.2841,38.3082,39.2284,320279.32091393,0
+MKSI.US,D,20160602,000000,38.7434,39.5214,38.3638,39.5214,284970.15764319,0
+MKSI.US,D,20160603,000000,39.1508,39.589,38.2516,39.4261,199042.63937658,0
+MKSI.US,D,20160606,000000,39.3694,39.4161,39.0097,39.3317,262890.98611696,0
+MKSI.US,D,20160607,000000,39.3417,39.7193,39.1896,39.6257,173559.85975056,0
+MKSI.US,D,20160608,000000,39.606,40.1167,39.3744,40.072,309634.74289158,0
+MKSI.US,D,20160609,000000,39.9666,40.537,39.4937,40.3193,296013.26576831,0
+MKSI.US,D,20160610,000000,39.8733,39.8733,38.8777,39.0266,442244.62819474,0
+MKSI.US,D,20160613,000000,39.0653,39.1996,38.4046,39.0266,259071.73929889,0
+MKSI.US,D,20160614,000000,38.8875,39.1996,38.5735,38.9333,165909.2894446,0
+MKSI.US,D,20160615,000000,39.0177,39.1996,38.7157,38.971,158536.4825436,0
+MKSI.US,D,20160616,000000,38.5735,39.0565,38.2795,38.9074,362326.25953308,0
+MKSI.US,D,20160617,000000,39.0366,39.2353,38.4771,39.0943,499368.28264567,0
+MKSI.US,D,20160620,000000,39.5593,39.8911,39.2751,39.3417,245454.28773221,0
+MKSI.US,D,20160621,000000,39.3973,39.6447,39.1508,39.3694,158738.76676243,0
+MKSI.US,D,20160622,000000,39.3317,39.7193,39.2841,39.3884,111779.64271009,0
+MKSI.US,D,20160623,000000,39.8336,40.6195,39.3059,40.6195,314961.56065393,0
+MKSI.US,D,20160624,000000,38.7057,39.436,38.0668,38.6878,371100.96651776,0
+MKSI.US,D,20160627,000000,38.337,38.4682,37.2927,37.5272,276310.17902141,0
+MKSI.US,D,20160628,000000,37.9734,38.8777,37.7498,38.8011,369621.57446965,0
+MKSI.US,D,20160629,000000,39.2284,39.7341,38.8477,39.2751,245731.04474801,0
+MKSI.US,D,20160630,000000,39.4837,40.84,39.3605,40.84,501224.06423528,0
+MKSI.US,D,20160701,000000,40.6383,40.9255,40.2995,40.385,348749.06353234,0
+MKSI.US,D,20160705,000000,40.1077,40.3949,39.8046,39.9865,181027.26723151,0
+MKSI.US,D,20160706,000000,39.6746,39.9567,39.4649,39.7868,208723.0965948,0
+MKSI.US,D,20160707,000000,39.7868,40.0531,39.2075,39.4837,259137.15459354,0
+MKSI.US,D,20160708,000000,40.0531,41.7791,40.0531,41.7214,573605.58456475,0
+MKSI.US,D,20160711,000000,41.9251,42.5869,41.7025,42.5681,532838.77294235,0
+MKSI.US,D,20160712,000000,42.6813,43.5806,42.6426,43.4653,773711.97727116,0
+MKSI.US,D,20160713,000000,43.7236,44.4549,43.3897,44.2633,696423.30345421,0
+MKSI.US,D,20160714,000000,44.5474,44.5772,43.6383,43.7156,505575.69091285,0
+MKSI.US,D,20160715,000000,43.8489,43.9681,43.4852,43.5895,217268.34685366,0
+MKSI.US,D,20160718,000000,44.14,44.14,43.676,43.7713,185398.01530289,0
+MKSI.US,D,20160719,000000,43.523,44.293,43.503,43.987,353008.10240827,0
+MKSI.US,D,20160720,000000,44.2146,44.777,44.0347,44.6875,322827.49823763,0
+MKSI.US,D,20160721,000000,44.3307,44.5622,43.7336,44.0447,266597.51735043,0
+MKSI.US,D,20160722,000000,43.9314,44.5325,43.4236,44.3794,223260.38784309,0
+MKSI.US,D,20160725,000000,44.3307,44.5086,43.8191,44.4887,216777.22894925,0
+MKSI.US,D,20160726,000000,44.3606,45.1723,44.2006,45.0223,354115.13047147,0
+MKSI.US,D,20160727,000000,45.2002,45.8093,44.7074,45.5271,442139.9637233,0
+MKSI.US,D,20160728,000000,48.8449,51.9073,44.2533,44.7272,1494217.1666568,0
+MKSI.US,D,20160729,000000,44.7272,44.9578,42.9545,43.3231,1119652.2086904,0
+MKSI.US,D,20160801,000000,43.666,43.7991,42.6524,43.3997,465083.62352796,0
+MKSI.US,D,20160802,000000,43.5319,43.5319,42.5094,42.886,296642.25898604,0
+MKSI.US,D,20160803,000000,42.8383,43.3321,42.6058,43.3231,298575.53254007,0
+MKSI.US,D,20160804,000000,43.4484,43.7803,43.0897,43.5895,288076.88094421,0
+MKSI.US,D,20160805,000000,43.7803,44.8345,43.6383,44.6497,676835.95145938,0
+MKSI.US,D,20160808,000000,44.8435,45.1476,44.3893,44.8057,390447.79150614,0
+MKSI.US,D,20160809,000000,44.9856,45.2787,44.7074,44.7858,185554.0056209,0
+MKSI.US,D,20160810,000000,44.9011,44.9011,43.7713,44.0167,378886.39296959,0
+MKSI.US,D,20160811,000000,44.0644,44.3307,43.676,44.2343,534765.00177235,0
+MKSI.US,D,20160812,000000,44.2443,44.5872,43.9084,44.5474,289525.07492873,0
+MKSI.US,D,20160815,000000,44.6597,44.8197,44.1677,44.5951,532834.74738576,0
+MKSI.US,D,20160816,000000,44.605,44.6745,44.2731,44.5872,334643.51322871,0
+MKSI.US,D,20160817,000000,44.4182,44.5772,44.14,44.2443,227428.85169566,0
+MKSI.US,D,20160818,000000,44.122,44.6547,44.0624,44.4639,303056.98341779,0
+MKSI.US,D,20160819,000000,44.6149,46.5992,44.6149,46.3598,722329.7729117,0
+MKSI.US,D,20160822,000000,46.4641,47.0235,45.9702,46.2744,376251.66617914,0
+MKSI.US,D,20160823,000000,46.6599,46.6599,46.2088,46.2168,191758.39472064,0
+MKSI.US,D,20160824,000000,46.3111,46.3548,45.6961,45.8948,173777.23980661,0
+MKSI.US,D,20160825,000000,45.7318,46.1511,45.5698,46.0279,165269.22594624,0
+MKSI.US,D,20160826,000000,45.9623,46.4094,45.5162,45.9982,213763.09344987,0
+MKSI.US,D,20160829,000000,45.9623,46.3518,45.9325,46.0676,151950.67195664,0
+MKSI.US,D,20160830,000000,46.1422,46.332,45.7706,46.0875,189803.98699449,0
+MKSI.US,D,20160831,000000,45.9325,46.5337,45.5599,46.3797,258393.43301288,0
+MKSI.US,D,20160901,000000,46.5337,46.9132,46.1144,46.8735,331596.16688742,0
+MKSI.US,D,20160902,000000,47.113,47.4965,46.5436,47.2194,359630.14300458,0
+MKSI.US,D,20160906,000000,47.0861,47.0861,45.9782,46.5436,273538.58330679,0
+MKSI.US,D,20160907,000000,46.3896,46.5139,45.8789,46.4572,279759.07463289,0
+MKSI.US,D,20160908,000000,46.1799,46.3717,45.7796,46.2178,296755.9809598,0
+MKSI.US,D,20160909,000000,45.7706,45.8143,44.1897,44.1996,286747.44087922,0
+MKSI.US,D,20160912,000000,44.0575,44.915,43.6401,44.7133,521593.3805984,0
+MKSI.US,D,20160913,000000,44.6199,45.1883,44.5822,44.9548,464217.12247122,0
+MKSI.US,D,20160914,000000,44.9826,45.4109,44.3347,44.6,190233.71516084,0
+MKSI.US,D,20160915,000000,44.7232,45.553,44.5524,45.553,199977.57489542,0
+MKSI.US,D,20160916,000000,45.6851,45.8093,44.8883,45.3095,699835.96905636,0
+MKSI.US,D,20160919,000000,45.6573,45.9525,44.925,45.4208,132699.45393736,0
+MKSI.US,D,20160920,000000,45.7506,45.8759,45.2668,45.6473,195134.83031343,0
+MKSI.US,D,20160921,000000,45.7249,46.3518,45.2966,46.3231,128392.10838231,0
+MKSI.US,D,20160922,000000,46.6202,47.6624,46.3996,47.435,380779.4109577,0
+MKSI.US,D,20160923,000000,47.3872,47.43,46.6629,46.7016,153253.94590378,0
+MKSI.US,D,20160926,000000,46.5337,47.2283,46.2565,46.7115,208266.19592145,0
+MKSI.US,D,20160927,000000,46.6012,47.2194,46.6012,47.113,348509.54291502,0
+MKSI.US,D,20160928,000000,47.1527,47.743,47.1081,47.6943,400701.89053893,0
+MKSI.US,D,20160929,000000,47.5701,47.5701,46.5923,46.9034,710114.22142871,0
+MKSI.US,D,20160930,000000,47.1527,47.4628,46.7016,47.3316,765709.17076327,0
+MKSI.US,D,20161003,000000,46.9788,47.3415,46.3419,46.4094,326817.83121094,0
+MKSI.US,D,20161004,000000,46.6718,46.9431,45.8669,46.2098,258910.71703514,0
+MKSI.US,D,20161005,000000,46.3896,47.0861,45.9702,47.0464,300755.37143545,0
+MKSI.US,D,20161006,000000,47.0176,47.7698,46.5923,47.7341,212770.79374957,0
+MKSI.US,D,20161007,000000,47.7341,47.7787,46.9788,47.3693,228717.02980558,0
+MKSI.US,D,20161010,000000,47.7787,48.036,46.9034,46.9788,209655.0129462,0
+MKSI.US,D,20161011,000000,46.8835,46.8835,45.4208,45.6473,390100.58724994,0
+MKSI.US,D,20161012,000000,45.9136,46.3996,45.3045,46.3419,350656.17096851,0
+MKSI.US,D,20161013,000000,45.8759,46.0379,45.0333,45.7706,255426.59780347,0
+MKSI.US,D,20161014,000000,46.0578,46.4572,45.9325,46.2375,188642.61391727,0
+MKSI.US,D,20161017,000000,46.3518,46.7315,46.0676,46.0676,154447.52343375,0
+MKSI.US,D,20161018,000000,46.4939,47.3505,46.2565,46.5923,284560.5572598,0
+MKSI.US,D,20161019,000000,46.4939,47.113,46.1611,47.0176,180211.08563218,0
+MKSI.US,D,20161020,000000,46.7315,46.9708,45.5898,46.1144,182788.44824116,0
+MKSI.US,D,20161021,000000,45.6851,46.2565,44.2623,46.1144,137496.91100767,0
+MKSI.US,D,20161024,000000,46.4939,47.257,46.4939,47.0176,166243.41064187,0
+MKSI.US,D,20161025,000000,47.113,47.1864,46.332,46.8735,165742.22884597,0
+MKSI.US,D,20161026,000000,46.6818,47.5899,46.1611,46.4939,238912.75826776,0
+MKSI.US,D,20161027,000000,47.5899,49.6369,47.113,47.4916,710546.96876252,0
+MKSI.US,D,20161028,000000,47.6844,48.3978,47.0176,47.257,419847.43769763,0
+MKSI.US,D,20161031,000000,47.3972,48.208,47.0176,48.0173,446243.01228123,0
+MKSI.US,D,20161101,000000,48.065,48.3978,47.1627,47.3972,266898.42770581,0
+MKSI.US,D,20161102,000000,47.3972,47.6844,46.9708,47.0664,308822.58684884,0
+MKSI.US,D,20161103,000000,47.3505,47.3505,46.3518,46.4482,247238.61569229,0
+MKSI.US,D,20161104,000000,46.639,46.9708,46.2098,46.2565,318060.23284178,0
+MKSI.US,D,20161107,000000,47.2094,48.4942,46.5923,48.3511,671913.70213468,0
+MKSI.US,D,20161108,000000,48.2546,48.2546,47.3505,47.6844,640520.39904024,0
+MKSI.US,D,20161109,000000,47.0176,48.3511,45.7318,47.9247,554563.69548834,0
+MKSI.US,D,20161110,000000,48.6363,49.301,47.3505,47.6376,527202.99371145,0
+MKSI.US,D,20161111,000000,47.7787,49.6369,47.5403,49.4451,626909.99219761,0
+MKSI.US,D,20161114,000000,49.8256,51.5834,49.8256,51.3499,611357.25429862,0
+MKSI.US,D,20161115,000000,51.7274,53.6333,51.1104,53.2975,835368.40844639,0
+MKSI.US,D,20161116,000000,53.2497,53.4923,52.3456,52.9179,315876.36838979,0
+MKSI.US,D,20161117,000000,52.9656,53.9195,52.8246,53.68,329062.07901182,0
+MKSI.US,D,20161118,000000,53.9672,54.2513,53.3939,53.7745,330512.28577462,0
+MKSI.US,D,20161121,000000,53.7267,54.2991,53.206,54.2513,470789.84999926,0
+MKSI.US,D,20161122,000000,54.5842,54.9669,53.9672,54.6558,333385.52679324,0
+MKSI.US,D,20161123,000000,55.0334,55.1039,54.6508,54.9389,229906.58177895,0
+MKSI.US,D,20161125,000000,54.9389,55.4607,54.9389,55.2252,116054.78381238,0
+MKSI.US,D,20161128,000000,54.8396,55.5084,54.5555,55.3702,203294.63352847,0
+MKSI.US,D,20161129,000000,55.4139,56.1781,55.2252,55.6057,233396.73934553,0
+MKSI.US,D,20161130,000000,55.7508,56.4185,54.8893,54.9389,244818.24979044,0
+MKSI.US,D,20161201,000000,54.7949,54.8893,51.5009,52.122,473649.00156979,0
+MKSI.US,D,20161202,000000,51.5934,53.4097,51.0757,53.1733,396914.8481736,0
+MKSI.US,D,20161205,000000,53.4097,54.5078,53.2657,54.1729,259036.51567869,0
+MKSI.US,D,20161206,000000,54.1252,54.9867,53.5549,54.6508,278495.04986254,0
+MKSI.US,D,20161207,000000,54.7463,56.1781,54.7463,56.1314,351719.92429835,0
+MKSI.US,D,20161208,000000,56.2257,57.277,55.9873,56.9899,254084.07467953,0
+MKSI.US,D,20161209,000000,57.1836,57.277,55.8442,56.4683,367968.07709887,0
+MKSI.US,D,20161212,000000,56.4185,56.9899,56.036,56.1781,288405.97019574,0
+MKSI.US,D,20161213,000000,56.3211,56.7981,56.036,56.515,212849.29210314,0
+MKSI.US,D,20161214,000000,56.3211,56.7514,55.9873,56.4683,231764.37614687,0
+MKSI.US,D,20161215,000000,56.7057,57.9955,56.3699,57.4669,388322.29762476,0
+MKSI.US,D,20161216,000000,57.6109,57.9955,55.8442,56.036,462264.72752336,0
+MKSI.US,D,20161219,000000,55.9386,57.9955,55.8472,57.3704,463824.63070334,0
+MKSI.US,D,20161220,000000,57.4182,57.9477,56.8934,57.277,337353.71920529,0
+MKSI.US,D,20161221,000000,57.4182,58.1336,57.0863,57.135,360189.69537108,0
+MKSI.US,D,20161222,000000,57.3704,57.3704,56.4683,57.0366,241961.1109982,0
+MKSI.US,D,20161223,000000,56.9412,57.4182,56.7981,57.2303,165377.91597427,0
+MKSI.US,D,20161227,000000,57.4669,58.5181,57.4669,57.9955,237700.05934398,0
+MKSI.US,D,20161228,000000,58.2776,58.3025,56.7057,56.8468,230439.96802761,0
+MKSI.US,D,20161229,000000,57.0366,57.3704,56.3211,56.9899,206786.80387332,0
+MKSI.US,D,20161230,000000,57.1836,57.2303,56.1314,56.7057,235941.89750177,0
+MKSI.US,D,20170103,000000,57.277,57.752,56.2744,57.135,239501.49591957,0
+MKSI.US,D,20170104,000000,57.2303,58.1812,57.2303,57.752,299853.64675851,0
+MKSI.US,D,20170105,000000,57.6557,58.0442,56.965,57.2303,179277.15650248,0
+MKSI.US,D,20170106,000000,57.3704,58.1336,57.0366,57.3237,312023.91072982,0
+MKSI.US,D,20170109,000000,57.277,58.2776,57.0863,57.9477,322346.44422471,0
+MKSI.US,D,20170110,000000,58.0859,59.2345,57.752,59.1878,385697.6347258,0
+MKSI.US,D,20170111,000000,59.2345,59.7135,58.7089,59.7135,286544.15027125,0
+MKSI.US,D,20170112,000000,59.3766,59.5187,58.3264,59.4224,251466.45650462,0
+MKSI.US,D,20170113,000000,59.7612,60.3295,59.5187,59.6152,342328.3007657,0
+MKSI.US,D,20170117,000000,59.5654,59.5654,57.6557,58.0859,420889.0504662,0
+MKSI.US,D,20170118,000000,58.6135,59.8078,58.3989,59.1392,383312.49244416,0
+MKSI.US,D,20170119,000000,59.0895,59.2813,58.5181,58.5638,279499.42623261,0
+MKSI.US,D,20170120,000000,58.7089,59.8078,58.6602,58.8509,336183.28862572,0
+MKSI.US,D,20170123,000000,58.6602,59.6638,58.6602,59.4701,420071.86247771,0
+MKSI.US,D,20170124,000000,60.5711,62.8842,60.259,62.6209,394847.72486283,0
+MKSI.US,D,20170125,000000,63.4327,63.9316,62.7183,63.6722,339254.78830656,0
+MKSI.US,D,20170126,000000,63.8649,63.9107,63.0055,63.1008,245527.75414005,0
+MKSI.US,D,20170127,000000,63.5282,63.8193,63.1953,63.4795,645375.22029201,0
+MKSI.US,D,20170130,000000,63.2429,63.7695,62.0972,63.4795,400972.60921985,0
+MKSI.US,D,20170131,000000,63.4795,63.5758,62.3357,62.9091,478980.85127788,0
+MKSI.US,D,20170201,000000,63.5758,64.1958,62.8136,63.8193,520476.28864371,0
+MKSI.US,D,20170202,000000,63.4795,64.5347,59.9957,63.8649,667826.75580313,0
+MKSI.US,D,20170203,000000,64.5804,65.1994,64.0766,64.1492,491376.54641843,0
+MKSI.US,D,20170206,000000,64.1492,64.5984,63.2906,63.8193,490148.75165741,0
+MKSI.US,D,20170207,000000,63.9107,64.6261,63.5758,64.4373,356358.37188321,0
+MKSI.US,D,20170208,000000,64.5347,64.7214,63.1953,63.4327,310510.30145066,0
+MKSI.US,D,20170209,000000,63.6722,64.0527,63.3363,63.5282,309918.54463141,0
+MKSI.US,D,20170210,000000,63.8193,64.2435,63.1953,63.9107,310622.01064613,0
+MKSI.US,D,20170213,000000,64.3885,64.8159,63.6722,64.1492,267882.67629291,0
+MKSI.US,D,20170214,000000,63.8649,64.3409,63.1953,63.7218,251670.75350173,0
+MKSI.US,D,20170215,000000,63.7218,64.9133,63.3363,64.5804,368186.46354407,0
+MKSI.US,D,20170216,000000,64.4861,64.7214,63.7218,64.2932,328832.62228599,0
+MKSI.US,D,20170217,000000,64.2435,64.8645,63.7695,64.3409,260458.54354535,0
+MKSI.US,D,20170221,000000,64.5804,65.725,64.4422,65.1041,297008.58463605,0
+MKSI.US,D,20170222,000000,64.9133,65.6297,64.6738,65.3434,272691.20364385,0
+MKSI.US,D,20170223,000000,65.5094,65.5094,64.0736,64.4105,249970.96223012,0
+MKSI.US,D,20170224,000000,63.9306,64.0349,63.5479,63.8381,389189.80507067,0
+MKSI.US,D,20170227,000000,63.8381,64.3618,63.5479,63.9782,487338.91315515,0
+MKSI.US,D,20170228,000000,63.9306,63.9782,62.7033,62.7829,375627.70490716,0
+MKSI.US,D,20170301,000000,63.6931,64.4105,63.2618,64.2167,560683.54789961,0
+MKSI.US,D,20170302,000000,64.3151,64.791,63.4059,63.4059,204463.05132973,0
+MKSI.US,D,20170303,000000,63.1654,63.5948,62.446,62.4947,282752.07596016,0
+MKSI.US,D,20170306,000000,62.0645,63.2131,61.681,63.1178,357971.61368805,0
+MKSI.US,D,20170307,000000,62.9259,63.4059,62.5433,62.5891,288138.27068227,0
+MKSI.US,D,20170308,000000,62.6885,63.6195,62.4947,62.8305,365921.08157107,0
+MKSI.US,D,20170309,000000,62.7829,63.3086,62.5433,62.5891,191404.1457404,0
+MKSI.US,D,20170310,000000,63.0223,63.6434,62.7829,63.3562,369465.58415165,0
+MKSI.US,D,20170313,000000,63.5948,64.5327,63.2856,64.3618,235239.4378762,0
+MKSI.US,D,20170314,000000,64.0736,64.4601,63.3612,64.17,218561.55690932,0
+MKSI.US,D,20170315,000000,64.3151,65.893,64.3151,65.5591,382297.04579345,0
+MKSI.US,D,20170316,000000,65.9407,66.5617,65.7976,66.1324,307496.16595127,0
+MKSI.US,D,20170317,000000,66.2279,67.1847,65.8433,66.7088,644507.71284611,0
+MKSI.US,D,20170320,000000,66.7575,67.3765,65.9407,66.4186,254054.88939423,0
+MKSI.US,D,20170321,000000,66.7575,66.7575,63.4526,63.4992,337181.62666091,0
+MKSI.US,D,20170322,000000,63.3086,64.5327,63.0223,64.5078,569855.7785979,0
+MKSI.US,D,20170323,000000,64.5078,65.7976,64.2655,65.0792,311031.61102952,0
+MKSI.US,D,20170324,000000,65.5094,65.893,64.3151,64.8387,356547.5730431,0
+MKSI.US,D,20170327,000000,63.8381,65.5343,63.3086,65.3197,242004.38573158,0
+MKSI.US,D,20170328,000000,65.271,65.7976,64.791,65.3674,242410.96694753,0
+MKSI.US,D,20170329,000000,65.2223,65.5591,64.6022,65.3674,272520.11748863,0
+MKSI.US,D,20170330,000000,65.3674,66.1324,65.3674,65.893,200907.47846852,0
+MKSI.US,D,20170331,000000,65.9407,66.4673,65.3714,65.7976,366163.62135583,0
+MKSI.US,D,20170403,000000,65.7976,66.2766,64.3379,65.0335,387594.67827049,0
+MKSI.US,D,20170404,000000,64.5555,65.5094,64.174,65.2223,284362.29859756,0
+MKSI.US,D,20170405,000000,65.3197,65.6068,64.0259,64.0736,418332.82202933,0
+MKSI.US,D,20170406,000000,64.0736,64.9858,63.3562,64.648,302791.29668262,0
+MKSI.US,D,20170407,000000,64.4105,65.414,64.3151,65.3674,317958.58753778,0
+MKSI.US,D,20170410,000000,65.3674,65.5591,64.6022,64.9371,228513.73919761,0
+MKSI.US,D,20170411,000000,64.6022,64.8387,63.2131,64.0736,543467.24873835,0
+MKSI.US,D,20170412,000000,63.7408,64.3151,62.9757,63.071,360913.28916875,0
+MKSI.US,D,20170413,000000,62.6885,63.8381,61.9691,62.0645,420347.61310438,0
+MKSI.US,D,20170417,000000,62.3526,63.3562,62.2582,63.3562,331213.73901104,0
+MKSI.US,D,20170418,000000,63.0223,63.5948,62.2582,63.4992,245475.42190433,0
+MKSI.US,D,20170419,000000,64.2167,65.7976,63.9594,65.6556,515482.58568947,0
+MKSI.US,D,20170420,000000,66.1792,67.5683,65.9407,67.4729,478922.48070728,0
+MKSI.US,D,20170421,000000,67.1847,68.0939,66.8966,67.9499,588409.56893735,0
+MKSI.US,D,20170424,000000,69.4334,70.3446,69.2933,70.0087,434586.00677559,0
+MKSI.US,D,20170425,000000,70.5364,71.4445,69.7225,71.2031,471837.50110272,0
+MKSI.US,D,20170426,000000,71.4445,72.2106,70.106,72.1142,564663.81698144,0
+MKSI.US,D,20170427,000000,77.0437,77.5217,74.4583,75.9905,956588.98775738,0
+MKSI.US,D,20170428,000000,76.0868,76.4208,74.8428,74.8906,599713.33185191,0
+MKSI.US,D,20170501,000000,75.5146,76.6125,74.507,76.5638,607470.57940759,0
+MKSI.US,D,20170502,000000,76.5152,76.7088,74.9839,76.5638,479889.62067887,0
+MKSI.US,D,20170503,000000,76.5638,76.9951,75.6546,76.853,612464.28236183,0
+MKSI.US,D,20170504,000000,77.1382,78.0016,76.5389,77.0437,574670.34428373,0
+MKSI.US,D,20170505,000000,77.3299,77.5217,75.5146,76.4208,519990.20268504,0
+MKSI.US,D,20170508,000000,77.8555,77.8555,75.5613,76.1326,483285.17766548,0
+MKSI.US,D,20170509,000000,76.1326,76.853,75.7023,76.2796,436409.58391244,0
+MKSI.US,D,20170510,000000,76.5638,77.1382,76.0868,76.9951,488990.39774763,0
+MKSI.US,D,20170511,000000,76.9951,77.3299,76.3263,77.0437,384272.5876917,0
+MKSI.US,D,20170512,000000,76.9464,77.2822,76.0868,76.853,287635.07610809,0
+MKSI.US,D,20170515,000000,77.2335,78.6227,77.2335,77.953,492035.73131062,0
+MKSI.US,D,20170516,000000,78.1438,78.719,77.0905,78.6227,466486.5300008,0
+MKSI.US,D,20170517,000000,77.3299,77.6648,74.7951,74.7951,593803.81477265,0
+MKSI.US,D,20170518,000000,74.651,76.1823,73.406,75.8961,366763.42928826,0
+MKSI.US,D,20170519,000000,76.4208,77.2335,75.3207,75.4669,426198.75961303,0
+MKSI.US,D,20170522,000000,75.7023,76.7088,75.3446,76.6592,417250.95369483,0
+MKSI.US,D,20170523,000000,76.7088,77.007,75.3685,76.6592,269383.20251314,0
+MKSI.US,D,20170524,000000,77.0676,77.2117,76.0133,76.6364,267008.12412298,0
+MKSI.US,D,20170525,000000,76.9712,77.164,76.061,76.5887,392375.02672528,0
+MKSI.US,D,20170526,000000,76.3015,77.2117,75.8692,77.1162,465046.38712948,0
+MKSI.US,D,20170530,000000,76.9712,77.9798,76.061,77.8834,491641.22676445,0
+MKSI.US,D,20170531,000000,78.412,79.2716,77.8585,78.412,750366.7681963,0
+MKSI.US,D,20170601,000000,78.552,79.0827,77.8834,78.9854,457063.70840456,0
+MKSI.US,D,20170602,000000,79.1294,81.5271,79.035,80.5195,585554.44292342,0
+MKSI.US,D,20170605,000000,80.3288,81.2896,80.0893,80.8574,545703.44542603,0
+MKSI.US,D,20170606,000000,80.3745,82.1034,79.9919,81.2409,518229.02167538,0
+MKSI.US,D,20170607,000000,81.6225,82.5228,81.3611,82.0558,337903.20768029,0
+MKSI.US,D,20170608,000000,82.3926,84.047,81.9116,83.9258,403884.0930261,0
+MKSI.US,D,20170609,000000,84.2617,84.7902,77.3121,78.3634,844465.15995857,0
+MKSI.US,D,20170612,000000,77.2832,77.4035,71.6493,73.4705,1814246.9030619,0
+MKSI.US,D,20170613,000000,74.5765,75.9637,73.5183,74.7176,660247.6391267,0
+MKSI.US,D,20170614,000000,74.7663,75.0525,71.6979,73.0384,613324.74508369,0
+MKSI.US,D,20170615,000000,71.4575,71.7923,69.8249,70.1597,831093.2673441,0
+MKSI.US,D,20170616,000000,69.9223,71.3849,68.868,70.115,778201.47926207,0
+MKSI.US,D,20170619,000000,70.7837,71.7883,70.2074,71.1216,421505.96701415,0
+MKSI.US,D,20170620,000000,71.0749,72.1768,69.5407,69.7761,400643.51996832,0
+MKSI.US,D,20170621,000000,69.971,70.7867,69.6341,70.1597,308476.38898179,0
+MKSI.US,D,20170622,000000,70.1597,70.4976,68.9168,69.3002,355201.02436257,0
+MKSI.US,D,20170623,000000,69.4423,70.6645,69.347,70.4489,2276637.429229,0
+MKSI.US,D,20170626,000000,71.3124,71.5081,68.868,69.8249,534403.70806808,0
+MKSI.US,D,20170627,000000,69.347,69.347,66.8052,66.8996,593562.28137705,0
+MKSI.US,D,20170628,000000,67.4282,68.0989,66.2776,68.0035,909495.00755914,0
+MKSI.US,D,20170629,000000,67.6676,67.6676,63.2071,64.8367,582671.13801332,0
+MKSI.US,D,20170630,000000,64.8367,65.6068,64.5048,64.5525,479831.25010827,0
+MKSI.US,D,20170703,000000,65.5094,65.9417,64.5048,64.5525,343275.31295432,0
+MKSI.US,D,20170705,000000,64.6927,65.7033,64.0697,65.3664,730396.98832508,0
+MKSI.US,D,20170706,000000,64.7424,66.7595,64.7424,65.3664,943033.93231791,0
+MKSI.US,D,20170707,000000,65.893,67.4282,65.893,66.7595,808227.09950385,0
+MKSI.US,D,20170710,000000,67.3328,70.1597,67.14,70.115,1169482.560983,0
+MKSI.US,D,20170711,000000,69.7761,72.9201,69.5407,72.8485,1026016.7559364,0
+MKSI.US,D,20170712,000000,73.9505,75.439,73.5183,75.1479,1119918.9018147,0
+MKSI.US,D,20170713,000000,75.1479,75.6755,74.3321,75.5343,591447.8577763,0
+MKSI.US,D,20170714,000000,75.7709,76.2539,75.0525,75.9637,378823.9968424,0
+MKSI.US,D,20170717,000000,75.7709,76.3482,75.0525,75.9637,554580.80410386,0
+MKSI.US,D,20170718,000000,76.0133,76.1107,75.0137,75.7242,534259.79441986,0
+MKSI.US,D,20170719,000000,76.3959,76.9246,75.7709,76.8291,544891.2893833,0
+MKSI.US,D,20170720,000000,76.8291,77.1392,75.4877,77.0676,474827.48326253,0
+MKSI.US,D,20170721,000000,76.9246,76.9246,75.8692,76.2051,268662.62788291,0
+MKSI.US,D,20170724,000000,76.5887,77.2117,76.3015,77.0199,385940.17451055,0
+MKSI.US,D,20170725,000000,77.3071,77.7394,75.8692,77.5952,699993.97215265,0
+MKSI.US,D,20170726,000000,77.3071,81.4804,76.2051,79.7525,1587994.5202808,0
+MKSI.US,D,20170727,000000,80.7123,83.0623,79.2716,81.1425,1294509.3040533,0
+MKSI.US,D,20170728,000000,80.6666,81.6484,79.3759,79.9463,682093.32837048,0
+MKSI.US,D,20170731,000000,80.0893,81.1912,80.0893,80.2333,791172.82899548,0
+MKSI.US,D,20170801,000000,80.9995,81.4317,78.4587,79.5636,535619.42615932,0
+MKSI.US,D,20170802,000000,79.9919,80.4728,75.1479,75.439,711821.05742436,0
+MKSI.US,D,20170803,000000,75.3903,75.7709,73.1834,73.7121,626443.02763277,0
+MKSI.US,D,20170804,000000,73.6137,75.3416,72.8018,74.0956,555045.7558904,0
+MKSI.US,D,20170807,000000,74.2367,76.6841,73.9027,76.3015,517704.69292908,0
+MKSI.US,D,20170808,000000,76.061,77.6917,76.0431,76.6364,526319.38403917,0
+MKSI.US,D,20170809,000000,75.9179,77.0199,74.6213,76.6841,428296.07459824,0
+MKSI.US,D,20170810,000000,76.1107,76.5389,73.9027,74.049,406973.7077116,0
+MKSI.US,D,20170811,000000,74.3817,76.2539,74.2834,76.2051,383146.43823467,0
+MKSI.US,D,20170814,000000,77.4998,78.8423,77.0199,78.5064,485420.73543833,0
+MKSI.US,D,20170815,000000,78.6991,79.3709,77.9798,78.1218,354011.47238919,0
+MKSI.US,D,20170816,000000,78.6991,80.2333,78.2183,79.6094,594578.7344169,0
+MKSI.US,D,20170817,000000,79.4186,79.5636,76.3015,76.3959,322516.52399079,0
+MKSI.US,D,20170818,000000,76.3015,77.3071,75.7461,76.1107,680764.89469464,0
+MKSI.US,D,20170821,000000,76.2539,76.2786,74.2416,75.1479,301068.3584606,0
+MKSI.US,D,20170822,000000,74.5765,77.3568,74.5765,77.1162,318540.28046555,0
+MKSI.US,D,20170823,000000,76.3959,76.7328,75.8205,76.2539,344936.86143829,0
+MKSI.US,D,20170824,000000,76.849,77.0895,75.6943,76.8957,327639.04475601,0
+MKSI.US,D,20170825,000000,77.1849,77.5694,75.598,76.224,322188.44112841,0
+MKSI.US,D,20170828,000000,76.6085,77.1849,76.5598,76.849,277843.91608354,0
+MKSI.US,D,20170829,000000,75.9825,77.3785,75.7411,77.0417,346007.65949216,0
+MKSI.US,D,20170830,000000,77.0417,78.9138,76.9444,78.8661,271342.64218503,0
+MKSI.US,D,20170831,000000,79.6342,79.7803,78.6256,79.1553,309712.23485599,0
+MKSI.US,D,20170901,000000,79.5865,80.599,79.1553,80.453,237069.05334794,0
+MKSI.US,D,20170905,000000,79.97,80.7879,78.1934,80.3089,536284.64938639,0
+MKSI.US,D,20170906,000000,80.8376,80.8474,78.7737,80.0197,340815.69787569,0
+MKSI.US,D,20170907,000000,80.0694,81.7497,79.6392,81.6056,275652.00051838,0
+MKSI.US,D,20170908,000000,81.4635,81.701,78.9614,79.2983,267963.18742479,0
+MKSI.US,D,20170911,000000,80.2125,82.2297,80.2125,81.8481,555625.43603987,0
+MKSI.US,D,20170912,000000,82.2784,83.4201,81.5579,82.6171,353375.43444742,0
+MKSI.US,D,20170913,000000,82.6171,82.8577,81.5857,82.6628,409346.77332347,0
+MKSI.US,D,20170914,000000,82.5675,84.0093,82.1361,83.1935,490205.10944972,0
+MKSI.US,D,20170915,000000,83.4816,83.7687,82.6628,83.2401,958459.86518421,0
+MKSI.US,D,20170918,000000,84.0589,87.6143,83.9626,87.3251,801292.07188239,0
+MKSI.US,D,20170919,000000,87.7086,88.288,85.6448,88.1419,648385.33023481,0
+MKSI.US,D,20170920,000000,87.9521,88.1419,85.453,86.3632,589145.23940481,0
+MKSI.US,D,20170921,000000,86.3632,87.3737,85.1608,86.4128,571884.65912104,0
+MKSI.US,D,20170922,000000,86.8938,88.5751,86.5103,87.806,535095.097413,0
+MKSI.US,D,20170925,000000,87.4701,87.66,84.2974,85.3069,602495.99784717,0
+MKSI.US,D,20170926,000000,86.0274,86.5103,84.202,84.4415,444858.22081306,0
+MKSI.US,D,20170927,000000,85.3069,89.8708,85.3069,88.8642,664652.60442915,0
+MKSI.US,D,20170928,000000,88.8642,91.7935,88.3823,90.4014,625061.25533205,0
+MKSI.US,D,20170929,000000,90.5931,91.558,90.1639,90.7879,468470.12301225,0
+MKSI.US,D,20171002,000000,91.3633,92.9014,90.2037,91.1695,525937.96255194,0
+MKSI.US,D,20171003,000000,91.0741,91.7935,89.5379,90.7382,525772.91473161,0
+MKSI.US,D,20171004,000000,91.1228,92.7077,90.7382,92.2764,516026.03582958,0
+MKSI.US,D,20171005,000000,92.5636,92.5636,90.5474,91.4597,400018.55230719,0
+MKSI.US,D,20171006,000000,91.41,92.0827,90.6906,91.6961,351823.58238063,0
+MKSI.US,D,20171009,000000,92.2764,92.5139,91.558,91.9883,291740.1374443,0
+MKSI.US,D,20171010,000000,92.7077,92.7077,90.6906,92.035,415385.10821373,0
+MKSI.US,D,20171011,000000,92.1314,92.9969,91.7448,92.66,245481.46023922,0
+MKSI.US,D,20171012,000000,92.5139,94.6772,92.5139,93.6706,410399.45637268,0
+MKSI.US,D,20171013,000000,94.0561,94.9205,93.0446,94.5817,301141.82486843,0
+MKSI.US,D,20171016,000000,95.1114,95.4482,94.1972,94.9205,386941.53171319,0
+MKSI.US,D,20171017,000000,95.2077,95.9291,94.3899,95.6877,260446.46687557,0
+MKSI.US,D,20171018,000000,96.0752,96.9009,94.3423,96.6067,390718.51018704,0
+MKSI.US,D,20171019,000000,95.6419,96.6574,93.8593,96.3613,461588.43401566,0
+MKSI.US,D,20171020,000000,97.7156,98.4868,96.9009,97.191,374341.53957553,0
+MKSI.US,D,20171023,000000,98.0277,98.3993,96.7061,97.9392,452862.0337101,0
+MKSI.US,D,20171024,000000,98.6875,100.736,98.3993,99.5141,764378.72430912,0
+MKSI.US,D,20171025,000000,102.425,102.565,96.4101,99.3751,836311.39507843,0
+MKSI.US,D,20171026,000000,99.8624,101.939,99.0273,101.789,601878.07491006,0
+MKSI.US,D,20171027,000000,102.912,102.912,99.8624,102.714,758861.69899774,0
+MKSI.US,D,20171030,000000,102.862,102.862,99.3255,101.452,761633.29471235,0
+MKSI.US,D,20171031,000000,101.602,106.301,101.602,104.443,806847.33998142,0
+MKSI.US,D,20171101,000000,105.298,105.298,98.7918,101.502,1044274.6678662,0
+MKSI.US,D,20171102,000000,101.312,103.399,100.07,103.002,495764.40310534,0
+MKSI.US,D,20171103,000000,103.399,104.343,101.939,103.429,564084.13683197,0
+MKSI.US,D,20171106,000000,103.728,103.975,102.088,103.399,506187.57551507,0
+MKSI.US,D,20171107,000000,103.25,103.975,101.641,102.425,375911.506647,0
+MKSI.US,D,20171108,000000,102.138,103.728,101.263,103.628,469907.24671613,0
+MKSI.US,D,20171109,000000,102.276,103.3,97.191,100.16,751031.99142337,0
+MKSI.US,D,20171110,000000,99.8624,101.065,99.4148,100.11,473465.83874479,0
+MKSI.US,D,20171113,000000,99.5634,100.409,99.226,100.11,415038.9103467,0
+MKSI.US,D,20171114,000000,99.5634,100.548,98.9279,99.3751,359205.44678396,0
+MKSI.US,D,20171115,000000,98.3993,99.1267,96.9506,97.8449,451004.23934219,0
+MKSI.US,D,20171116,000000,98.3993,100.16,98.0823,99.8125,458171.74285691,0
+MKSI.US,D,20171117,000000,100.886,101.015,98.3596,99.4645,370048.28346856,0
+MKSI.US,D,20171120,000000,100.548,102.276,99.9621,101.402,629427.97784684,0
+MKSI.US,D,20171121,000000,102.187,103.777,101.065,101.065,9950014.5260608,0
+MKSI.US,D,20171122,000000,101.362,101.362,99.0273,100.596,850372.66425952,0
+MKSI.US,D,20171124,000000,101.193,102.118,101.193,101.632,167199.48033282,0
+MKSI.US,D,20171127,000000,100.766,101.382,99.1862,99.3055,767500.54344739,0
+MKSI.US,D,20171128,000000,99.8425,100.577,99.4446,100.389,1072520.9920936,0
+MKSI.US,D,20171129,000000,100.439,100.816,88.1011,91.57,1280416.8368086,0
+MKSI.US,D,20171130,000000,92.5785,93.3972,89.8817,90.7502,1065408.8399821,0
+MKSI.US,D,20171201,000000,90.6041,91.1338,85.7928,89.9801,1212727.1026888,0
+MKSI.US,D,20171204,000000,91.0861,91.2788,84.9781,86.1754,877942.69497928,0
+MKSI.US,D,20171205,000000,85.6478,90.2195,84.8309,87.666,787250.93048426,0
+MKSI.US,D,20171206,000000,86.8511,89.69,85.455,89.3542,767747.10878874,0
+MKSI.US,D,20171207,000000,89.8817,92.3629,89.5469,92.2427,663386.56688048,0
+MKSI.US,D,20171208,000000,93.3496,94.3114,90.5097,90.7005,909414.49642728,0
+MKSI.US,D,20171211,000000,89.1136,90.7999,88.2472,89.8341,613005.71972365,0
+MKSI.US,D,20171212,000000,89.6412,90.1252,88.583,89.69,506669.63591714,0
+MKSI.US,D,20171213,000000,90.0755,91.6613,89.6412,90.1749,468590.88971005,0
+MKSI.US,D,20171214,000000,90.3637,92.3857,90.1252,90.7502,579652.97695734,0
+MKSI.US,D,20171215,000000,91.1338,94.8431,90.941,93.59,968366.75996083,0
+MKSI.US,D,20171218,000000,94.1683,95.8038,93.7809,95.2743,575438.21920395,0
+MKSI.US,D,20171219,000000,94.9404,95.7075,94.0242,94.2141,460290.19201425,0
+MKSI.US,D,20171220,000000,95.2256,95.5664,93.6884,94.6959,401412.40127768,0
+MKSI.US,D,20171221,000000,94.7447,94.8431,92.2427,93.0603,336397.64951433,0
+MKSI.US,D,20171222,000000,93.1559,94.0739,91.4726,92.8706,202709.92143325,0
+MKSI.US,D,20171226,000000,92.0499,92.338,90.7005,91.57,233754.0074932,0
+MKSI.US,D,20171227,000000,92.0031,92.6262,91.2311,91.9544,188726.14421658,0
+MKSI.US,D,20171228,000000,92.2427,93.0127,91.7101,92.0976,227227.57386598,0
+MKSI.US,D,20171229,000000,92.1463,92.5785,90.8952,90.9896,329483.75606498,0
+MKSI.US,D,20180102,000000,91.5223,94.5062,90.8952,94.4584,383353.75439924,0
+MKSI.US,D,20180103,000000,94.8928,95.6618,93.5115,95.321,492885.12375184,0
+MKSI.US,D,20180104,000000,95.8038,97.5398,95.1789,96.095,430718.45327838,0
+MKSI.US,D,20180105,000000,96.4299,98.0277,95.949,97.7356,424064.20822932,0
+MKSI.US,D,20180108,000000,98.0078,98.8614,96.9207,97.6849,405690.56154743,0
+MKSI.US,D,20180109,000000,97.6362,98.1121,93.5433,94.2628,980467.58308089,0
+MKSI.US,D,20180110,000000,93.1082,93.445,90.6041,91.9544,723879.61220019,0
+MKSI.US,D,20180111,000000,92.5299,92.9163,91.7101,92.4344,391599.10069187,0
+MKSI.US,D,20180112,000000,92.6759,93.2035,91.7588,92.6262,295578.50565621,0
+MKSI.US,D,20180116,000000,94.3611,94.8431,92.8706,94.0242,571679.35573476,0
+MKSI.US,D,20180117,000000,95.1789,99.8425,94.7943,99.4446,608911.72866806,0
+MKSI.US,D,20180118,000000,99.5441,101.432,98.1618,100.716,500251.89231795,0
+MKSI.US,D,20180119,000000,101.005,103.181,100.489,103.032,695823.49552178,0
+MKSI.US,D,20180122,000000,102.942,103.032,101.193,102.792,318792.88414179,0
+MKSI.US,D,20180123,000000,102.992,103.965,102.216,103.817,408914.02598967,0
+MKSI.US,D,20180124,000000,103.032,103.429,99.6431,101.382,535915.30456893,0
+MKSI.US,D,20180125,000000,103.181,104.245,97.352,97.6849,690978.7381615,0
+MKSI.US,D,20180126,000000,98.7172,100.489,97.6362,100.339,603007.24353455,0
+MKSI.US,D,20180129,000000,100.19,100.369,96.6773,98.6675,461897.39548421,0
+MKSI.US,D,20180130,000000,96.872,98.8118,95.1311,98.0078,447664.03375873,0
+MKSI.US,D,20180131,000000,99.0074,99.7427,97.0679,98.4669,730972.64291795,0
+MKSI.US,D,20180201,000000,100.666,105.337,100.14,105.048,1200786.2954433,0
+MKSI.US,D,20180202,000000,104.472,104.472,100.916,102.695,747114.11846874,0
+MKSI.US,D,20180205,000000,101.193,104.562,99.8425,99.8425,1089698.0420781,0
+MKSI.US,D,20180206,000000,97.9194,104.283,97.2487,103.23,1047639.0267892,0
+MKSI.US,D,20180207,000000,103.032,103.032,98.7222,99.6929,817280.57628263,0
+MKSI.US,D,20180208,000000,100.716,101.322,93.3496,93.445,1104000.8446548,0
+MKSI.US,D,20180209,000000,94.7447,97.1612,90.7999,96.1885,825861.05016169,0
+MKSI.US,D,20180212,000000,97.352,100.09,96.0463,99.3055,507440.5300048,0
+MKSI.US,D,20180213,000000,99.2062,100.916,95.9997,98.0078,434528.64259414,0
+MKSI.US,D,20180214,000000,97.352,104.035,97.2487,103.568,467643.87752144,0
+MKSI.US,D,20180215,000000,104.801,107.553,102.992,106.966,689986.4384612,0
+MKSI.US,D,20180216,000000,106.479,107.802,105.436,105.854,425354.39911754,0
+MKSI.US,D,20180220,000000,105.516,112.223,104.701,110.495,740154.93750773,0
+MKSI.US,D,20180221,000000,111.308,111.408,107.941,108.029,634651.13752692,0
+MKSI.US,D,20180222,000000,109.004,109.968,106.141,107.453,635271.07324231,0
+MKSI.US,D,20180223,000000,108.735,108.785,106.748,108.735,419318.07700559,0
+MKSI.US,D,20180226,000000,108.934,110.632,107.682,109.699,504588.42315831,0
+MKSI.US,D,20180227,000000,109.998,111.101,108.149,108.249,578796.53979207,0
+MKSI.US,D,20180228,000000,108.735,110.096,107.334,107.384,501975.83692912,0
+MKSI.US,D,20180301,000000,107.136,109.689,105.506,108.536,679917.51503171,0
+MKSI.US,D,20180302,000000,107.533,110.632,105.883,110.335,506914.1884802,0
+MKSI.US,D,20180305,000000,109.559,111.209,107.831,110.435,397407.9788563,0
+MKSI.US,D,20180306,000000,111.101,114.767,111.101,114.667,599670.05711853,0
+MKSI.US,D,20180307,000000,113.008,116.257,112.769,115.164,584157.57478547,0
+MKSI.US,D,20180308,000000,115.82,117.132,114.965,116.745,391291.14561247,0
+MKSI.US,D,20180309,000000,117.907,120.471,117.558,120.421,609419.95518799,0
+MKSI.US,D,20180312,000000,121.097,123.7,118.911,120.708,399003.10565647,0
+MKSI.US,D,20180313,000000,121.772,122.239,118.384,118.911,525497.16410495,0
+MKSI.US,D,20180314,000000,119.547,120.321,117.808,118.861,313582.80752065,0
+MKSI.US,D,20180315,000000,119.635,119.735,117.768,118.861,364102.53637995,0
+MKSI.US,D,20180316,000000,118.811,120.171,118.135,119.148,675889.9456599,0
+MKSI.US,D,20180319,000000,118.135,119.298,115.065,118.861,637121.82288618,0
+MKSI.US,D,20180320,000000,119.248,120.321,118.483,119.497,274963.63034089,0
+MKSI.US,D,20180321,000000,119.497,122.627,118.761,120.997,446259.1145076,0
+MKSI.US,D,20180322,000000,119.934,121.294,117.758,117.907,627577.22820298,0
+MKSI.US,D,20180323,000000,117.46,117.46,111.637,111.726,551018.18651861,0
+MKSI.US,D,20180326,000000,114.021,117.658,112.908,117.46,584327.65455155,0
+MKSI.US,D,20180327,000000,118.235,118.235,109.659,110.762,669845.57243476,0
+MKSI.US,D,20180328,000000,110.682,110.682,105.794,107.384,711194.07698493,0
+MKSI.US,D,20180329,000000,108.447,113.594,107.036,111.548,634727.62310219,0
+MKSI.US,D,20180402,000000,111.001,111.865,105.645,106.748,537410.79884342,0
+MKSI.US,D,20180403,000000,107.97,108.685,105.645,108.447,649214.59489306,0
+MKSI.US,D,20180404,000000,104.781,108.636,103.688,108.299,564272.33160271,0
+MKSI.US,D,20180405,000000,108.984,110.632,107.97,109.461,693399.10406334,0
+MKSI.US,D,20180406,000000,107.831,109.312,105.744,106.46,544980.8580175,0
+MKSI.US,D,20180409,000000,107.931,111.548,107.334,107.682,535930.40040616,0
+MKSI.US,D,20180410,000000,109.998,113.594,108.984,112.213,501924.51108254,0
+MKSI.US,D,20180411,000000,111.348,113.594,111.101,111.865,430188.08619719,0
+MKSI.US,D,20180412,000000,113.088,113.872,112.362,113.316,491646.25871019,0
+MKSI.US,D,20180413,000000,114.519,114.519,112.164,112.858,482352.25492494,0
+MKSI.US,D,20180416,000000,113.774,114.617,112.293,113.823,355012.82959183,0
+MKSI.US,D,20180417,000000,115.015,118.414,114.767,117.907,475789.59128839,0
+MKSI.US,D,20180418,000000,117.321,117.509,111.518,112.461,1020401.1044884,0
+MKSI.US,D,20180419,000000,111.676,112.711,101.452,101.889,1493608.3012221,0
+MKSI.US,D,20180420,000000,101.452,103.767,100.935,101.989,1178878.2100722,0
+MKSI.US,D,20180423,000000,102.226,104.502,101.552,102.226,634105.67460849,0
+MKSI.US,D,20180424,000000,103.439,104.403,98.8783,99.2757,855622.99644659,0
+MKSI.US,D,20180425,000000,102.226,102.615,95.5793,99.8624,1086071.0155874,0
+MKSI.US,D,20180426,000000,101.402,103.935,100.259,103.349,778381.62291962,0
+MKSI.US,D,20180427,000000,104.075,104.771,99.5634,100.509,647599.34030992,0
+MKSI.US,D,20180430,000000,100.786,101.939,98.5862,98.7322,532486.53674041,0
+MKSI.US,D,20180501,000000,98.7322,102.039,97.498,101.739,484139.60205245,0
+MKSI.US,D,20180502,000000,101.739,104.264,101.402,103.3,487178.89728055,0
+MKSI.US,D,20180503,000000,102.187,103.638,100.11,103.002,550335.85467601,0
+MKSI.US,D,20180504,000000,102.565,106.321,101.552,105.168,648261.54436955,0
+MKSI.US,D,20180507,000000,105.506,106.509,105.168,105.318,355023.89987247,0
+MKSI.US,D,20180508,000000,106.321,107.284,105.506,106.847,336297.01059949,0
+MKSI.US,D,20180509,000000,106.798,109.559,106.509,109.362,396921.89289764,0
+MKSI.US,D,20180510,000000,109.948,111.965,109.222,111.348,514298.06566183,0
+MKSI.US,D,20180511,000000,111.448,111.448,108.885,109.749,269026.94075462,0
+MKSI.US,D,20180514,000000,110.911,114.121,110.812,110.951,396447.88360875,0
+MKSI.US,D,20180515,000000,110.951,111.676,106.171,110.385,391467.26371344,0
+MKSI.US,D,20180516,000000,110.584,113.972,110.584,112.511,439909.8053705,0
+MKSI.US,D,20180517,000000,112.461,114.121,111.199,112.411,313168.17519152,0
+MKSI.US,D,20180518,000000,110.911,110.951,105.595,106.649,735260.86707918,0
+MKSI.US,D,20180521,000000,108.099,109.948,106.122,107.334,352117.44801195,0
+MKSI.US,D,20180522,000000,108.059,109.412,107.384,107.732,575352.67612633,0
+MKSI.US,D,20180523,000000,107.086,109.362,106.509,109.122,389273.33536998,0
+MKSI.US,D,20180524,000000,109.222,110.116,108.249,109.659,332533.11518456,0
+MKSI.US,D,20180525,000000,109.412,110.285,108.199,108.785,313149.0537977,0
+MKSI.US,D,20180529,000000,108.586,110.951,108.536,109.848,418544.16375049,0
+MKSI.US,D,20180530,000000,110.812,112.421,109.998,110.911,481462.60691778,0
+MKSI.US,D,20180531,000000,111.598,112.769,108.299,108.397,424008.85682616,0
+MKSI.US,D,20180601,000000,109.559,111.199,108.536,111.001,609882.89419625,0
+MKSI.US,D,20180604,000000,111.101,112.024,110.146,111.398,420869.92907238,0
+MKSI.US,D,20180605,000000,112.024,114.081,111.825,113.554,405322.22311912,0
+MKSI.US,D,20180606,000000,113.744,114.727,112.721,114.727,423794.49593757,0
+MKSI.US,D,20180607,000000,113.048,113.048,105.873,106.311,1039532.5621991,0
+MKSI.US,D,20180608,000000,105.258,105.406,97.7256,99.6431,1630283.9986847,0
+MKSI.US,D,20180611,000000,99.5441,100.09,96.2263,96.568,1078445.6050102,0
+MKSI.US,D,20180612,000000,97.4395,99.0571,96.8114,98.9578,895211.32637625,0
+MKSI.US,D,20180613,000000,99.4944,101.055,98.7918,99.4446,951233.99109888,0
+MKSI.US,D,20180614,000000,99.9422,102.029,99.7926,102.029,795877.69826413,0
+MKSI.US,D,20180615,000000,102.465,102.832,99.3055,99.8923,1307302.5229073,0
+MKSI.US,D,20180618,000000,99.3055,99.6431,97.8647,99.3949,827929.1798616,0
+MKSI.US,D,20180619,000000,98.4192,100.636,96.6674,100.439,862555.00490061,0
+MKSI.US,D,20180620,000000,100.816,102.029,99.5441,100.716,709748.90216785,0
+MKSI.US,D,20180621,000000,101.055,101.352,97.3907,97.6749,1021227.3499792,0
+MKSI.US,D,20180622,000000,97.9095,97.9592,95.6478,95.7414,6695769.6717107,0
+MKSI.US,D,20180625,000000,95.5515,95.5515,91.6833,92.3619,1051662.5706044,0
+MKSI.US,D,20180626,000000,92.5049,94.4873,91.7756,93.5215,1195075.0370262,0
+MKSI.US,D,20180627,000000,94.1028,94.1972,89.7038,89.9463,809991.29968095,0
+MKSI.US,D,20180628,000000,89.6075,91.0582,88.7857,90.5734,792236.58232531,0
+MKSI.US,D,20180629,000000,91.3464,93.6676,90.622,92.4573,846544.35993911,0
+MKSI.US,D,20180702,000000,91.3464,93.3992,90.622,93.2303,772802.20148103,0
+MKSI.US,D,20180703,000000,93.28,93.6676,91.4447,91.6375,364698.3187558,0
+MKSI.US,D,20180705,000000,92.4573,92.9413,91.396,92.8468,612576.99794644,0
+MKSI.US,D,20180706,000000,92.9413,94.6791,91.7319,94.0055,412597.41027273,0
+MKSI.US,D,20180709,000000,95.163,95.2107,92.8945,95.163,504403.247555,0
+MKSI.US,D,20180710,000000,95.6478,97.0579,95.2604,95.307,452609.43003385,0
+MKSI.US,D,20180711,000000,94.2448,95.0178,92.2903,92.7484,579828.08866916,0
+MKSI.US,D,20180712,000000,93.7153,95.4541,93.7153,94.6294,450690.2459279,0
+MKSI.US,D,20180713,000000,94.536,95.0656,93.6923,93.8563,406669.77818879,0
+MKSI.US,D,20180716,000000,93.8086,95.791,93.1329,94.7775,491355.41224631,0
+MKSI.US,D,20180717,000000,94.2448,97.6263,94.2448,97.4793,499413.57015736,0
+MKSI.US,D,20180718,000000,98.8614,99.5241,97.1512,99.3055,798663.38342684,0
+MKSI.US,D,20180719,000000,99.1068,99.6929,98.0475,98.2483,555498.63100717,0
+MKSI.US,D,20180720,000000,98.2483,98.5166,96.9606,97.9592,356466.05552209,0
+MKSI.US,D,20180723,000000,97.6263,97.7156,95.0656,97.0579,502556.52346773,0
+MKSI.US,D,20180724,000000,97.6749,99.6929,93.9557,94.6294,1153080.4306429,0
+MKSI.US,D,20180725,000000,90.9588,92.3619,85.2603,87.0002,2077183.1766907,0
+MKSI.US,D,20180726,000000,86.9514,90.1411,86.4705,89.5598,1120962.5273616,0
+MKSI.US,D,20180727,000000,91.0582,95.2107,90.8167,93.5215,1186379.8347843,0
+MKSI.US,D,20180730,000000,93.3764,94.0055,89.2189,90.1411,741099.93691806,0
+MKSI.US,D,20180731,000000,90.7184,92.9413,89.8489,91.1058,640623.05073337,0
+MKSI.US,D,20180801,000000,91.396,92.4096,90.2822,90.5734,637982.28560804,0
+MKSI.US,D,20180802,000000,89.8023,92.2177,89.6125,91.2977,551468.04246793,0
+MKSI.US,D,20180803,000000,91.4447,91.4934,90.0914,91.25,397567.99473089,0
+MKSI.US,D,20180806,000000,91.4934,92.4096,91.1058,91.9774,292087.34170049,0
+MKSI.US,D,20180807,000000,91.9277,92.1691,90.6061,90.8645,494415.84164652,0
+MKSI.US,D,20180808,000000,90.6717,92.2656,90.1898,91.6833,535425.19305367,0
+MKSI.US,D,20180809,000000,91.25,91.25,89.3679,89.4645,506122.16022043,0
+MKSI.US,D,20180810,000000,88.3048,88.7857,86.5658,88.1597,739120.3694632,0
+MKSI.US,D,20180813,000000,88.3516,89.1256,87.5317,88.3048,339287.99914846,0
+MKSI.US,D,20180814,000000,88.9805,89.7535,88.0137,88.5433,534998.48405477,0
+MKSI.US,D,20180815,000000,87.9669,88.3516,85.9369,86.855,401564.36603909,0
+MKSI.US,D,20180816,000000,87.0478,88.11,86.8054,87.1462,382065.57628931,0
+MKSI.US,D,20180817,000000,86.3225,87.3857,84.1513,85.8882,713010.60939774,0
+MKSI.US,D,20180820,000000,85.8405,87.4344,85.5982,86.3225,373916.84335491,0
+MKSI.US,D,20180821,000000,86.7071,88.6913,86.6147,87.6738,1308614.8543568,0
+MKSI.US,D,20180822,000000,87.6738,88.9338,87.6738,88.2074,794620.71821782,0
+MKSI.US,D,20180823,000000,88.0137,88.9805,86.855,87.0002,1035709.2898243,0
+MKSI.US,D,20180824,000000,87.2883,89.0331,87.0478,89.0331,810543.80732341,0
+MKSI.US,D,20180827,000000,89.5181,92.4216,89.5181,90.6797,776071.95982411,0
+MKSI.US,D,20180828,000000,90.2425,90.8247,89.3233,90.6797,422225.53525524,0
+MKSI.US,D,20180829,000000,90.777,90.777,89.3729,89.8549,279228.7075517,0
+MKSI.US,D,20180830,000000,89.8549,90.1948,89.3233,89.5181,457997.63753425,0
+MKSI.US,D,20180831,000000,89.6611,90.2425,88.7897,89.9533,634964.12455206,0
+MKSI.US,D,20180904,000000,89.5658,90.0984,88.26,89.8549,300549.06166004,0
+MKSI.US,D,20180905,000000,89.7595,89.8549,88.3077,89.6611,436886.61236878,0
+MKSI.US,D,20180906,000000,89.2239,89.4694,82.3031,82.3031,746370.39688809,0
+MKSI.US,D,20180907,000000,81.8192,83.4171,81.3364,82.4015,397063.79376756,0
+MKSI.US,D,20180910,000000,83.2233,83.5631,81.9654,82.4015,395584.40171944,0
+MKSI.US,D,20180911,000000,81.7219,82.4502,80.6348,80.9002,621868.98895339,0
+MKSI.US,D,20180912,000000,80.2215,80.2215,77.8983,78.43,854093.28494107,0
+MKSI.US,D,20180913,000000,79.206,80.2215,78.43,79.7862,543426.99317242,0
+MKSI.US,D,20180914,000000,80.0763,80.9479,79.4971,80.6586,388800.33247024,0
+MKSI.US,D,20180917,000000,80.5613,81.1892,79.206,79.8846,484181.87039669,0
+MKSI.US,D,20180918,000000,80.2712,80.9955,79.7365,80.5115,271945.46928491,0
+MKSI.US,D,20180919,000000,80.8514,81.0929,79.0112,79.7365,290762.93358123,0
+MKSI.US,D,20180920,000000,80.6586,81.6742,79.9333,80.9955,314198.71767946,0
+MKSI.US,D,20180921,000000,80.0763,81.6255,79.8617,80.9955,576140.67882951,0
+MKSI.US,D,20180924,000000,80.9955,81.2389,79.4971,81.0929,255494.02587641,0
+MKSI.US,D,20180925,000000,81.0929,81.0929,77.7512,78.1398,604513.80808966,0
+MKSI.US,D,20180926,000000,77.8487,78.3334,76.3492,76.4446,489962.56966496,0
+MKSI.US,D,20180927,000000,76.8818,78.0434,76.3015,77.8983,358696.21387489,0
+MKSI.US,D,20180928,000000,77.7045,78.3822,76.3969,77.6071,430261.55260502,0
+MKSI.US,D,20181001,000000,77.9967,78.2748,77.1898,77.8585,567784.62973054,0
+MKSI.US,D,20181002,000000,77.9082,79.34,77.7124,77.938,375416.36318599,0
+MKSI.US,D,20181003,000000,78.6633,79.6203,77.6897,78.8006,414654.469692,0
+MKSI.US,D,20181004,000000,78.2748,78.2848,76.8341,77.3468,381998.14821637,0
+MKSI.US,D,20181005,000000,77.2097,77.7324,74.5287,74.7513,444398.30097226,0
+MKSI.US,D,20181008,000000,74.3331,75.3227,73.5014,74.0568,489440.25369695,0
+MKSI.US,D,20181009,000000,73.9277,74.2556,72.8485,73.3285,365989.51603316,0
+MKSI.US,D,20181010,000000,72.5037,73.2897,70.7907,71.0232,626093.81059829,0
+MKSI.US,D,20181011,000000,71.3233,73.1228,70.9269,70.9467,527097.32285087,0
+MKSI.US,D,20181012,000000,72.9897,73.2897,71.5508,72.4749,448276.92475009,0
+MKSI.US,D,20181015,000000,72.3796,73.1715,71.1663,72.7065,361233.32091793,0
+MKSI.US,D,20181016,000000,73.7827,75.2055,73.094,74.8488,449972.69046511,0
+MKSI.US,D,20181017,000000,76.2429,76.9304,75.1767,75.5642,425930.05371041,0
+MKSI.US,D,20181018,000000,75.0892,75.747,73.0274,73.5213,409591.32588653,0
+MKSI.US,D,20181019,000000,73.7338,74.3231,71.8359,72.3209,614983.27440022,0
+MKSI.US,D,20181022,000000,72.5236,73.1626,71.4107,72.0795,345675.5510732,0
+MKSI.US,D,20181023,000000,69.483,71.6433,67.7799,71.0232,732324.22354422,0
+MKSI.US,D,20181024,000000,65.6783,74.4116,65.6783,68.2529,1752639.7849551,0
+MKSI.US,D,20181025,000000,69.0668,71.0819,69.0281,70.6357,732947.17842706,0
+MKSI.US,D,20181026,000000,68.9515,70.1507,67.3626,68.5341,630172.70581664,0
+MKSI.US,D,20181029,000000,69.6391,70.0743,65.727,67.0823,1086048.8750261,0
+MKSI.US,D,20181030,000000,66.2,70.7053,66.0331,69.9193,859116.17318062,0
+MKSI.US,D,20181031,000000,71.518,72.4352,69.9094,71.3532,704607.2600088,0
+MKSI.US,D,20181101,000000,71.9802,76.068,71.7019,75.8842,858284.89574405,0
+MKSI.US,D,20181102,000000,75.9229,76.6771,74.9064,75.7559,508756.88701087,0
+MKSI.US,D,20181105,000000,75.6706,76.0878,72.2444,73.2112,461591.45318311,0
+MKSI.US,D,20181106,000000,73.1327,74.3678,72.9698,73.7727,364930.79464906,0
+MKSI.US,D,20181107,000000,74.4116,74.4116,71.8162,73.4725,424502.99389802,0
+MKSI.US,D,20181108,000000,73.0651,74.2645,72.3696,72.7362,333869.5999736,0
+MKSI.US,D,20181109,000000,72.156,72.6289,69.4145,70.3833,350876.570192,0
+MKSI.US,D,20181112,000000,69.503,70.1786,66.7257,67.7313,567262.31376254,0
+MKSI.US,D,20181113,000000,68.3513,70.4032,68.1675,68.8938,317707.99663984,0
+MKSI.US,D,20181114,000000,69.8617,70.7142,68.8262,69.2028,414917.13725973,0
+MKSI.US,D,20181115,000000,68.7875,71.6134,68.554,71.4693,368892.94872623,0
+MKSI.US,D,20181116,000000,69.2814,72.2733,68.5441,71.8162,461159.71223844,0
+MKSI.US,D,20181119,000000,71.536,71.536,68.5639,68.6692,482145.94514953,0
+MKSI.US,D,20181120,000000,67.0148,71.0143,66.5489,69.8219,523132.14960628,0
+MKSI.US,D,20181121,000000,70.7807,71.4883,70.2383,70.887,418319.7389704,0
+MKSI.US,D,20181123,000000,70.1577,72.1411,70.0137,70.8186,116575.08700208,0
+MKSI.US,D,20181126,000000,71.6353,73.2768,70.9746,73.247,347714.4954878,0
+MKSI.US,D,20181127,000000,72.8208,74.2357,72.4203,72.9658,422373.47446006,0
+MKSI.US,D,20181128,000000,73.5471,75.8583,71.8778,75.8196,534397.66973318,0
+MKSI.US,D,20181129,000000,75.6348,76.1703,74.2645,74.3231,445523.44404014,0
+MKSI.US,D,20181130,000000,74.3331,76.3303,73.7807,76.1803,401097.40147425,0
+MKSI.US,D,20181203,000000,78.2471,79.354,77.1878,78.9257,797957.90463382,0
+MKSI.US,D,20181204,000000,78.5273,78.8204,73.3842,73.5958,520416.91168395,0
+MKSI.US,D,20181206,000000,71.8489,72.4292,69.2564,70.4499,646928.07874795,0
+MKSI.US,D,20181207,000000,70.3158,70.3158,65.9506,65.9854,590511.91586831,0
+MKSI.US,D,20181210,000000,66.0242,66.7724,64.8964,65.5383,879851.81519374,0
+MKSI.US,D,20181211,000000,66.9453,68.6047,65.0425,65.1597,644788.49541851,0
+MKSI.US,D,20181212,000000,66.344,67.3139,65.111,66.1007,634203.29435589,0
+MKSI.US,D,20181213,000000,66.5945,67.0238,64.1382,64.4811,628351.14145809,0
+MKSI.US,D,20181214,000000,64.0697,65.0812,62.8087,62.9458,885949.52704375,0
+MKSI.US,D,20181217,000000,62.9359,64.8287,62.296,63.2846,1016646.2665758,0
+MKSI.US,D,20181218,000000,63.9146,66.2417,62.4917,64.3925,689553.6911274,0
+MKSI.US,D,20181219,000000,63.9246,65.2361,60.8174,61.4414,671686.25818713,0
+MKSI.US,D,20181220,000000,61.4315,62.3238,59.165,59.8964,886837.16227262,0
+MKSI.US,D,20181221,000000,60.422,60.5661,57.0614,57.6337,2217098.4408219,0
+MKSI.US,D,20181224,000000,57.0217,57.5562,54.7313,55.3434,498326.6698771,0
+MKSI.US,D,20181226,000000,55.7905,59.8665,55.2451,59.7831,624399.05127241,0
+MKSI.US,D,20181227,000000,58.7705,61.3927,58.6583,61.3828,590703.1298065,0
+MKSI.US,D,20181228,000000,61.7703,63.6345,61.2765,62.286,560100.8485827,0
+MKSI.US,D,20181231,000000,63.3145,63.5459,61.652,62.7322,587817.81211811,0
+MKSI.US,D,20190102,000000,61.4126,64.3876,61.4126,64.1978,889404.46099012,0
+MKSI.US,D,20190103,000000,62.6845,63.2549,60.897,61.2368,1449283.9039601,0
+MKSI.US,D,20190104,000000,61.3927,65.0524,61.3927,64.8577,795903.86438199,0
+MKSI.US,D,20190107,000000,65.0037,66.995,64.3052,66.0719,454043.53457029,0
+MKSI.US,D,20190108,000000,66.82,67.3438,64.3052,65.9258,799416.16250982,0
+MKSI.US,D,20190109,000000,66.1871,69.6053,66.1871,68.9266,1073158.0364246,0
+MKSI.US,D,20190110,000000,68.2947,70.6247,67.8952,70.1965,586904.01077139,0
+MKSI.US,D,20190111,000000,70.0534,71.6055,69.3907,70.897,527427.41849154,0
+MKSI.US,D,20190114,000000,69.8874,70.3456,68.2558,69.3638,726394.57868199,0
+MKSI.US,D,20190115,000000,69.9064,70.3654,68.2361,69.5486,622768.70085204,0
+MKSI.US,D,20190116,000000,69.9461,71.2508,69.3151,69.4602,556472.8157028,0
+MKSI.US,D,20190117,000000,69.1978,70.9566,68.6742,70.4787,659844.0770782,0
+MKSI.US,D,20190118,000000,71.0729,73.2132,70.8096,72.0029,726607.93318145,0
+MKSI.US,D,20190122,000000,71.6154,71.6154,69.4304,69.8388,944900.78418815,0
+MKSI.US,D,20190123,000000,70.6447,70.7043,68.5471,69.4205,562661.10257616,0
+MKSI.US,D,20190124,000000,70.8683,76.0233,70.8683,74.666,722531.05074137,0
+MKSI.US,D,20190125,000000,75.6636,77.8287,75.2184,77.1491,828971.79901931,0
+MKSI.US,D,20190128,000000,75.0624,77.938,74.1293,77.2177,770075.89327808,0
+MKSI.US,D,20190129,000000,77.2565,77.2565,74.7236,75.8196,885364.81494854,0
+MKSI.US,D,20190130,000000,75.442,80.8792,73.7081,79.034,1425792.7684588,0
+MKSI.US,D,20190131,000000,78.9059,80.4987,78.1298,79.2546,994016.60018547,0
+MKSI.US,D,20190201,000000,79.4136,82.2564,79.4136,81.6542,942689.74722916,0
+MKSI.US,D,20190204,000000,81.5669,81.7616,79.7713,80.4112,737084.44421603,0
+MKSI.US,D,20190205,000000,80.5483,81.5182,79.6729,79.7515,659190.93052091,0
+MKSI.US,D,20190206,000000,80.1013,82.7711,79.974,82.3837,458793.69135061,0
+MKSI.US,D,20190207,000000,81.4714,81.8053,77.9967,79.1702,681692.78548944,0
+MKSI.US,D,20190208,000000,78.1586,79.18,77.2177,79.1503,375437.49735811,0
+MKSI.US,D,20190211,000000,79.4136,79.9095,78.4796,79.0241,350390.48423334,0
+MKSI.US,D,20190212,000000,80.0436,81.3254,79.6054,81.2478,368755.07341289,0
+MKSI.US,D,20190213,000000,81.693,82.0538,80.4609,81.1208,337359.75754018,0
+MKSI.US,D,20190214,000000,81.0045,82.5287,80.4659,81.3949,307795.06352834,0
+MKSI.US,D,20190215,000000,81.7418,82.3151,80.6944,82.2366,310234.550824,0
+MKSI.US,D,20190219,000000,82.1124,83.3256,81.7517,82.4234,409616.48561525,0
+MKSI.US,D,20190220,000000,82.6371,84.5587,82.6371,84.1424,348048.61668507,0
+MKSI.US,D,20190221,000000,83.9476,84.509,82.6539,82.7612,356769.98504489,0
+MKSI.US,D,20190222,000000,83.4141,83.4637,81.6414,82.2843,483626.34358678,0
+MKSI.US,D,20190225,000000,83.6087,84.5716,82.7215,83.5412,360613.38520254,0
+MKSI.US,D,20190226,000000,83.2103,83.8165,82.4423,82.4612,708131.63480641,0
+MKSI.US,D,20190227,000000,82.4025,82.4512,80.3855,81.1078,445303.04481665,0
+MKSI.US,D,20190228,000000,80.5533,81.1892,79.4256,80.6517,473839.20911883,0
+MKSI.US,D,20190301,000000,81.6513,82.0131,80.3199,81.6036,280636.64597028,0
+MKSI.US,D,20190304,000000,81.9832,83.4936,81.5152,82.4512,507765.59369972,0
+MKSI.US,D,20190305,000000,82.4423,82.947,81.1892,81.8182,786039.23794961,0
+MKSI.US,D,20190306,000000,81.5351,81.5351,78.5074,78.6167,406553.03704758,0
+MKSI.US,D,20190307,000000,78.2561,78.2561,76.6582,76.7775,582569.49270932,0
+MKSI.US,D,20190308,000000,75.6476,77.2922,75.3029,76.3492,351573.99787183,0
+MKSI.US,D,20190311,000000,76.8271,78.4885,76.2866,78.1775,630150.56525539,0
+MKSI.US,D,20190312,000000,78.557,79.2963,77.3815,78.6743,369512.88444162,0
+MKSI.US,D,20190313,000000,79.0251,79.0251,77.6141,77.6231,368871.81455411,0
+MKSI.US,D,20190314,000000,77.7294,79.7445,77.0577,78.3534,820625.81381184,0
+MKSI.US,D,20190315,000000,79.9503,85.4879,79.4156,85.3904,1286359.5647297,0
+MKSI.US,D,20190318,000000,85.302,85.8465,84.7326,85.2731,1081694.2291811,0
+MKSI.US,D,20190319,000000,85.9349,86.2112,84.9235,85.4103,674254.56329379,0
+MKSI.US,D,20190320,000000,85.3904,86.0899,84.3372,85.4967,1006536.0811912,0
+MKSI.US,D,20190321,000000,85.4004,91.2083,85.4004,90.0904,1100650.5751799,0
+MKSI.US,D,20190322,000000,89.5072,89.7496,88.0752,88.3376,1409926.0371455,0
+MKSI.US,D,20190325,000000,88.1737,88.7192,85.4053,86.08,1171448.0389899,0
+MKSI.US,D,20190326,000000,87.2476,87.7246,85.9438,86.869,589304.24889026,0
+MKSI.US,D,20190327,000000,86.711,87.4046,85.0485,86.711,709110.85144779,0
+MKSI.US,D,20190328,000000,86.8977,88.271,86.1962,87.4821,374088.93589928,0
+MKSI.US,D,20190329,000000,88.8056,90.7224,88.3048,90.5574,720985.23700947,0
+MKSI.US,D,20190401,000000,91.7428,92.348,91.1984,91.8998,852566.59260299,0
+MKSI.US,D,20190402,000000,92.4246,92.4246,91.1695,92.2616,643682.47374444,0
+MKSI.US,D,20190403,000000,93.9039,97.3083,93.4778,95.9301,1213001.8469262,0
+MKSI.US,D,20190404,000000,95.7821,96.8621,94.5847,95.5028,543011.35445413,0
+MKSI.US,D,20190405,000000,96.0463,97.0777,95.7144,96.4249,685829.04488926,0
+MKSI.US,D,20190408,000000,96.2699,96.583,95.2087,96.573,346887.24360785,0
+MKSI.US,D,20190409,000000,95.8118,95.8118,94.1882,94.5479,436164.02496025,0
+MKSI.US,D,20190410,000000,94.851,95.0825,93.6427,94.9384,630276.36389893,0
+MKSI.US,D,20190411,000000,95.1311,96.3861,94.8958,95.0051,517161.24278896,0
+MKSI.US,D,20190412,000000,95.483,96.9207,94.4604,96.8154,440144.29404207,0
+MKSI.US,D,20190415,000000,96.8333,97.2785,94.382,94.8609,298401.42721741,0
+MKSI.US,D,20190416,000000,95.6668,98.2195,95.6668,97.338,444550.26573366,0
+MKSI.US,D,20190417,000000,98.762,99.226,96.8154,98.0923,434331.39032105,0
+MKSI.US,D,20190418,000000,98.3069,98.762,97.0877,97.7753,297086.07660047,0
+MKSI.US,D,20190422,000000,97.1811,97.8548,96.8621,97.4196,400523.75965966,0
+MKSI.US,D,20190423,000000,97.4593,98.6675,96.8333,97.9979,299378.63108048,0
+MKSI.US,D,20190424,000000,97.9979,100.716,97.362,98.0475,392884.25963435,0
+MKSI.US,D,20190425,000000,99.2857,101.075,97.6163,98.0625,461531.0698342,0
+MKSI.US,D,20190426,000000,97.0926,98.9578,95.6995,98.8614,457085.84896582,0
+MKSI.US,D,20190429,000000,98.7172,99.2558,97.3907,97.6163,563473.2586189,0
+MKSI.US,D,20190430,000000,91.6753,93.1449,85.9349,88.5711,2260317.8227988,0
+MKSI.US,D,20190501,000000,87.813,89.7496,86.1764,86.1864,1105156.1793972,0
+MKSI.US,D,20190502,000000,86.7607,88.9815,86.0035,87.0637,832042.29231101,0
+MKSI.US,D,20190503,000000,87.9699,88.6893,87.034,88.4936,525012.08453544,0
+MKSI.US,D,20190506,000000,85.9936,87.4046,85.4004,87.1035,459485.08069555,0
+MKSI.US,D,20190507,000000,85.302,85.7799,82.4125,83.7042,777192.07094625,0
+MKSI.US,D,20190508,000000,83.4439,85.1152,83.1607,83.5412,497261.91015812,0
+MKSI.US,D,20190509,000000,81.8481,82.9957,80.4002,82.4612,490294.67808392,0
+MKSI.US,D,20190510,000000,81.8083,82.4224,79.9641,81.1168,424961.90734968,0
+MKSI.US,D,20190513,000000,78.567,79.5219,76.8748,77.4204,720528.33633611,0
+MKSI.US,D,20190514,000000,78.567,79.3957,77.7114,78.587,396853.45843554,0
+MKSI.US,D,20190515,000000,78.9754,80.3149,78.4697,79.5219,278538.32459592,0
+MKSI.US,D,20190516,000000,79.181,79.4356,77.799,78.265,371477.35605925,0
+MKSI.US,D,20190517,000000,77.2048,78.5173,76.0073,76.1246,686548.61313035,0
+MKSI.US,D,20190520,000000,74.9253,74.9253,71.6483,72.0865,519095.52273214,0
+MKSI.US,D,20190521,000000,73.2639,73.9654,72.5723,73.7398,531372.46395317,0
+MKSI.US,D,20190522,000000,73.1954,73.8471,71.7267,73.1754,377828.67797465,0
+MKSI.US,D,20190523,000000,71.9155,72.5505,71.4982,72.309,655089.89474127,0
+MKSI.US,D,20190524,000000,72.9518,73.4885,72.4521,72.5604,420853.826846,0
+MKSI.US,D,20190528,000000,72.8645,73.3325,71.9841,72.3866,397079.89599393,0
+MKSI.US,D,20190529,000000,71.5668,72.5802,70.2879,71.0292,837382.1931323,0
+MKSI.US,D,20190530,000000,71.3015,72.152,70.1697,70.8733,293062.53278527,0
+MKSI.US,D,20190531,000000,69.7504,70.5701,69.5765,69.7314,437214.69523114,0
+MKSI.US,D,20190603,000000,70.1886,70.4628,68.7667,69.1541,524547.13274889,0
+MKSI.US,D,20190604,000000,70.4241,72.5216,69.9461,72.4819,655495.46956807,0
+MKSI.US,D,20190605,000000,72.7661,73.2152,69.1344,71.049,548432.77279643,0
+MKSI.US,D,20190606,000000,71.213,72.0735,69.9849,71.8092,229572.4605817,0
+MKSI.US,D,20190607,000000,72.2405,72.7562,71.3412,71.9742,201138.94797265,0
+MKSI.US,D,20190610,000000,72.4919,75.1359,72.4919,74.346,332998.06697111,0
+MKSI.US,D,20190611,000000,75.6149,75.7997,73.3623,74.0857,375287.545375,0
+MKSI.US,D,20190612,000000,73.5561,73.5561,71.2825,72.1321,464123.52828042,0
+MKSI.US,D,20190613,000000,72.3478,73.0294,71.3512,71.8579,300612.46417639,0
+MKSI.US,D,20190614,000000,70.5512,70.5512,69.1741,70.122,626204.51340461,0
+MKSI.US,D,20190617,000000,70.3575,70.9806,69.2138,70.122,574188.28388166,0
+MKSI.US,D,20190618,000000,70.8334,73.3822,70.2879,72.0925,476443.74423483,0
+MKSI.US,D,20190619,000000,72.6678,73.5461,71.8679,72.6588,379867.62238926,0
+MKSI.US,D,20190620,000000,73.4586,74.5726,72.7065,74.3161,513420.49432445,0
+MKSI.US,D,20190621,000000,74.0857,74.6897,73.9873,74.3161,545502.16759635,0
+MKSI.US,D,20190624,000000,74.5229,74.6897,73.9773,74.3857,717946.94817052,0
+MKSI.US,D,20190625,000000,74.65,74.8936,71.7029,71.7695,483972.54145383,0
+MKSI.US,D,20190626,000000,73.4974,74.7971,73.4686,74.4831,360108.17785005,0
+MKSI.US,D,20190627,000000,75.0187,76.7378,75.0187,76.5906,351836.66543956,0
+MKSI.US,D,20190628,000000,77.4998,78.2202,75.5772,76.0053,1566825.1245447,0
+MKSI.US,D,20190701,000000,79.3133,80.0853,78.8939,79.9591,811567.30508731,0
+MKSI.US,D,20190702,000000,79.4523,79.821,77.9678,78.4447,593868.22367814,0
+MKSI.US,D,20190703,000000,78.572,78.9714,76.6482,76.9623,422109.80050318,0
+MKSI.US,D,20190705,000000,76.3283,76.4535,75.2154,76.1326,239741.01653689,0
+MKSI.US,D,20190708,000000,75.2055,76.1137,74.7971,75.1559,373815.19805093,0
+MKSI.US,D,20190709,000000,74.4047,76.1525,74.4047,75.7599,685040.03579694,0
+MKSI.US,D,20190710,000000,76.5708,77.7035,76.3382,76.8471,431790.2577214,0
+MKSI.US,D,20190711,000000,77.1859,77.1859,75.126,75.5483,405579.85874111,0
+MKSI.US,D,20190712,000000,75.596,76.8271,75.3088,76.1525,460412.97149035,0
+MKSI.US,D,20190715,000000,76.3382,76.7178,75.5284,76.3283,394378.74751969,0
+MKSI.US,D,20190716,000000,76.065,76.065,74.3659,74.7773,404359.10870413,0
+MKSI.US,D,20190717,000000,75.1857,76.4932,74.4047,76.1624,310271.78722249,0
+MKSI.US,D,20190718,000000,76.2696,78.7986,76.1723,78.425,368187.46993321,0
+MKSI.US,D,20190719,000000,78.9039,79.0211,77.2255,77.2832,270515.39030506,0
+MKSI.US,D,20190722,000000,78.0652,81.7328,77.7164,81.0502,532764.30014537,0
+MKSI.US,D,20190723,000000,81.8521,83.0603,81.5092,82.7374,411432.01163892,0
+MKSI.US,D,20190724,000000,87.3737,87.4134,83.266,87.3737,757967.01904482,0
+MKSI.US,D,20190725,000000,86.866,87.506,83.9396,84.4554,515381.94677463,0
+MKSI.US,D,20190726,000000,85.0605,86.3105,84.2994,85.453,342882.82118645,0
+MKSI.US,D,20190729,000000,85.2861,86.0751,84.5041,85.7541,382024.31433423,0
+MKSI.US,D,20190730,000000,84.7793,87.0717,84.6223,86.9157,515691.91463233,0
+MKSI.US,D,20190731,000000,82.9927,85.7839,82.1621,83.0703,1305374.2812991,0
+MKSI.US,D,20190801,000000,82.6698,84.2944,80.2502,81.0302,917515.9290717,0
+MKSI.US,D,20190802,000000,79.9959,80.6328,77.9092,78.4637,547451.54337677,0
+MKSI.US,D,20190805,000000,76.0849,76.4346,71.3512,71.9255,844939.16924744,0
+MKSI.US,D,20190806,000000,72.9429,74.3161,70.746,71.7416,485173.16370784,0
+MKSI.US,D,20190807,000000,70.7182,72.8058,70.4628,71.6046,401230.24484183,0
+MKSI.US,D,20190808,000000,72.6389,74.7872,72.2405,74.7087,474342.40369301,0
+MKSI.US,D,20190809,000000,73.3623,73.8393,72.152,73.1655,325415.93112725,0
+MKSI.US,D,20190812,000000,72.2305,73.1754,71.5668,72.2801,332109.4253531,0
+MKSI.US,D,20190813,000000,72.0039,75.5096,71.7326,74.0946,326910.41901259,0
+MKSI.US,D,20190814,000000,71.4793,72.5992,71.4197,72.0238,427981.0747948,0
+MKSI.US,D,20190815,000000,72.5117,72.6082,71.4395,71.8778,303634.65078895,0
+MKSI.US,D,20190816,000000,72.3279,74.9303,72.0635,74.7186,404621.77627186,0
+MKSI.US,D,20190819,000000,76.5708,77.5664,75.7997,75.8583,377296.29811516,0
+MKSI.US,D,20190820,000000,75.6546,76.4059,75.1359,75.3714,423515.72614346,0
+MKSI.US,D,20190821,000000,76.3969,76.4257,75.4013,76.1624,304544.42657909,0
+MKSI.US,D,20190822,000000,76.7078,77.0079,74.9601,76.698,265869.89799617,0
+MKSI.US,D,20190823,000000,76.3085,76.3085,73.3235,73.4705,427410.45214767,0
+MKSI.US,D,20190826,000000,74.812,75.2313,72.1988,72.6379,625508.09211393,0
+MKSI.US,D,20190827,000000,73.3633,75.1032,70.9953,71.367,366193.81303029,0
+MKSI.US,D,20190828,000000,71.2488,72.4809,70.584,72.1888,383419.16969388,0
+MKSI.US,D,20190829,000000,73.5968,75.2413,73.5968,74.802,413371.32352783,0
+MKSI.US,D,20190830,000000,75.4867,76.6482,74.9352,76.5906,350298.90282084,0
+MKSI.US,D,20190903,000000,75.3297,76.3572,74.4871,75.6706,652501.46185166,0
+MKSI.US,D,20190904,000000,77.1372,79.2903,76.2588,79.0757,359784.12054428,0
+MKSI.US,D,20190905,000000,81.0412,84.9265,80.9776,83.3604,651916.74975645,0
+MKSI.US,D,20190906,000000,83.5074,85.2285,82.6956,85.0625,577523.45751937,0
+MKSI.US,D,20190909,000000,85.9429,88.9666,85.4649,88.8404,910664.43174955,0
+MKSI.US,D,20190910,000000,88.6336,89.209,86.7737,89.1991,439958.11204962,0
+MKSI.US,D,20190911,000000,89.7585,92.1563,88.7509,91.551,386100.19038515,0
+MKSI.US,D,20190912,000000,92.205,93.0663,90.2573,92.4881,371011.39788355,0
+MKSI.US,D,20190913,000000,92.9383,92.9383,91.255,91.4617,536379.24996633,0
+MKSI.US,D,20190916,000000,90.5326,92.802,89.9254,90.9808,535754.2823052,0
+MKSI.US,D,20190917,000000,90.8942,91.5014,89.2289,91.1278,751629.78657751,0
+MKSI.US,D,20190918,000000,90.7074,91.8809,89.5052,90.9231,360439.27987987,0
+MKSI.US,D,20190919,000000,91.7915,92.7922,91.5113,91.6753,453746.64977152,0
+MKSI.US,D,20190920,000000,92.0191,92.5189,90.0715,90.9808,627723.15462949,0
+MKSI.US,D,20190923,000000,91.3147,92.6342,90.8347,92.2247,317929.40225248,0
+MKSI.US,D,20190924,000000,92.9383,93.4768,90.5902,90.8843,453667.1450288,0
+MKSI.US,D,20190925,000000,90.1112,93.6526,89.9254,93.1042,332150.68730818,0
+MKSI.US,D,20190926,000000,92.822,93.447,91.8412,92.0002,314334.58021448,0
+MKSI.US,D,20190927,000000,92.0191,92.2148,88.5313,88.9765,601817.69156116,0
+MKSI.US,D,20190930,000000,89.5349,90.4739,88.5443,90.2772,335040.03055316,0
+MKSI.US,D,20191001,000000,91.0005,92.2446,87.0488,87.1671,418745.44158017,0
+MKSI.US,D,20191002,000000,86.3642,86.3642,83.4399,85.15,523245.87158004,0
+MKSI.US,D,20191003,000000,84.9751,87.3221,83.1646,87.2535,744243.89661758,0
+MKSI.US,D,20191004,000000,87.8507,90.4828,87.808,90.4828,324154.92552433,0
+MKSI.US,D,20191007,000000,89.9056,90.4044,88.9865,89.4078,279158.26031131,0
+MKSI.US,D,20191008,000000,88.116,88.6336,85.611,85.7282,213261.91165398,0
+MKSI.US,D,20191009,000000,86.9217,88.1359,86.1187,87.5287,235402.47291824,0
+MKSI.US,D,20191010,000000,87.9789,90.2375,87.3519,89.1027,316682.48609765,0
+MKSI.US,D,20191011,000000,91.3831,92.9939,90.3548,91.6087,401880.37223169,0
+MKSI.US,D,20191014,000000,91.3732,91.551,89.7923,90.3548,231740.2228073,0
+MKSI.US,D,20191015,000000,90.767,92.9383,89.9156,91.8809,324081.4591165,0
+MKSI.US,D,20191016,000000,91.1575,92.0976,90.3647,91.0005,347970.1183315,0
+MKSI.US,D,20191017,000000,92.3023,95.7641,92.1264,92.6142,398964.86286884,0
+MKSI.US,D,20191018,000000,92.5069,92.953,90.5604,92.2833,276398.74126647,0
+MKSI.US,D,20191021,000000,93.2602,94.7875,92.8905,93.7589,319700.64715362,0
+MKSI.US,D,20191022,000000,93.594,94.8569,93.4668,93.7789,336251.72308781,0
+MKSI.US,D,20191023,000000,92.7226,94.6394,91.26,92.5854,492925.37931777,0
+MKSI.US,D,20191024,000000,102.415,107.612,99.8524,107.106,1295419.0798433,0
+MKSI.US,D,20191025,000000,106.689,108.487,105.357,108.377,724508.60541793,0
+MKSI.US,D,20191028,000000,108.586,112.641,108.387,112.253,634684.34836881,0
+MKSI.US,D,20191029,000000,111.637,112.054,109.053,109.392,470306.78320803,0
+MKSI.US,D,20191030,000000,109.55,110.215,107.166,107.762,479288.80635729,0
+MKSI.US,D,20191031,000000,107.245,107.245,105.655,105.863,389650.73130062,0
+MKSI.US,D,20191101,000000,106.569,107.612,106.311,107.434,531537.51177349,0
+MKSI.US,D,20191104,000000,109.112,110.812,107.97,110.285,413087.52178798,0
+MKSI.US,D,20191105,000000,110.435,112.223,109.471,111.686,392377.03950357,0
+MKSI.US,D,20191106,000000,111.011,111.031,108.795,110.415,242447.19695687,0
+MKSI.US,D,20191107,000000,111.835,112.263,109.382,109.719,307801.10186323,0
+MKSI.US,D,20191108,000000,108.745,110.185,108.318,109.988,310186.24414489,0
+MKSI.US,D,20191111,000000,108.905,109.868,108.169,108.427,246900.46893843,0
+MKSI.US,D,20191112,000000,108.984,109.818,107.563,107.979,290723.68440445,0
+MKSI.US,D,20191113,000000,106.728,107.841,106.151,107.006,319528.55460925,0
+MKSI.US,D,20191114,000000,106.619,107.314,106.003,106.679,563627.23615861,0
+MKSI.US,D,20191115,000000,108.417,109.55,107.394,107.493,535906.24706661,0
+MKSI.US,D,20191118,000000,107.166,108.368,106.151,107.254,344649.03414186,0
+MKSI.US,D,20191119,000000,107.602,107.752,104.651,104.671,407053.21245433,0
+MKSI.US,D,20191120,000000,103.558,105.754,103.509,104.155,610785.62526234,0
+MKSI.US,D,20191121,000000,103.429,103.429,99.9123,100.896,448680.48679858,0
+MKSI.US,D,20191122,000000,101.999,101.999,99.8026,100.538,218154.97569338,0
+MKSI.US,D,20191125,000000,101.303,104.721,100.736,104.293,450160.88523585,0
+MKSI.US,D,20191126,000000,104.403,105.268,103.27,105.228,317805.61638723,0
+MKSI.US,D,20191127,000000,105.288,106.489,104.453,106.141,215717.50117601,0
+MKSI.US,D,20191129,000000,105.308,106.311,104.025,104.185,125130.40115243,0
+MKSI.US,D,20191202,000000,104.801,105.168,102.675,104.235,712477.2231491,0
+MKSI.US,D,20191203,000000,101.759,102.615,101.303,102.465,270833.40927595,0
+MKSI.US,D,20191204,000000,103.578,105.406,103.578,104.293,418569.3234792,0
+MKSI.US,D,20191205,000000,104.96,105.625,103.538,104.045,401121.55481381,0
+MKSI.US,D,20191206,000000,105.148,106.589,105.098,106.063,324078.43994905,0
+MKSI.US,D,20191209,000000,105.595,106.033,103.012,103.191,550962.83511544,0
+MKSI.US,D,20191210,000000,103.638,104.88,102.932,104.542,262640.39521902,0
+MKSI.US,D,20191211,000000,104.333,106.936,104.333,106.728,449316.52474037,0
+MKSI.US,D,20191212,000000,106.529,109.729,105.516,108.626,486102.06089179,0
+MKSI.US,D,20191213,000000,108.368,109.451,106.887,107.156,343699.00278579,0
+MKSI.US,D,20191216,000000,108.089,109.948,107.732,107.762,438125.47741043,0
+MKSI.US,D,20191217,000000,108.199,109.062,107.632,108.516,419495.2014957,0
+MKSI.US,D,20191218,000000,108.019,108.845,106.151,107.792,428099.8287143,0
+MKSI.US,D,20191219,000000,108.059,109.789,106.698,109.004,355390.22552247,0
+MKSI.US,D,20191220,000000,109.789,111.478,109.242,110.315,1485096.2618051,0
+MKSI.US,D,20191223,000000,110.762,110.762,109.024,109.669,299071.68239022,0
+MKSI.US,D,20191224,000000,110.375,110.375,106.996,109.242,97818.006054663,0
+MKSI.US,D,20191226,000000,109.352,109.888,108.984,109.52,124259.87453908,0
+MKSI.US,D,20191227,000000,109.789,110.028,107.941,108.249,189852.29367361,0
+MKSI.US,D,20191230,000000,108.149,109.004,105.834,108.656,188038.78042824,0
+MKSI.US,D,20191231,000000,108.059,108.915,107.274,107.831,247843.45557046,0
+MKSI.US,D,20200102,000000,109.858,110.495,107.662,109.619,357396.96548434,0
+MKSI.US,D,20200103,000000,107.543,108.407,105.248,105.625,806055.31172165,0
+MKSI.US,D,20200106,000000,104.403,105.585,103.052,103.827,660189.2685561,0
+MKSI.US,D,20200107,000000,104.393,107.662,103.915,106.539,510100.41652396,0
+MKSI.US,D,20200108,000000,106.689,107.592,105.834,106.003,332300.63929129,0
+MKSI.US,D,20200109,000000,107.314,107.95,105.784,107.921,432614.49043392,0
+MKSI.US,D,20200110,000000,107.792,108.387,105.068,105.526,275591.61716947,0
+MKSI.US,D,20200113,000000,105.625,107.592,105.476,107.493,249055.1481051,0
+MKSI.US,D,20200114,000000,108.467,112.908,108.139,111.637,662010.83291466,0
+MKSI.US,D,20200115,000000,110.901,111.935,109.958,110.842,581256.1548707,0
+MKSI.US,D,20200116,000000,111.735,113.484,111.716,113.207,449658.69705081,0
+MKSI.US,D,20200117,000000,113.276,113.475,111.508,112.521,336050.44525813,0
+MKSI.US,D,20200121,000000,112.283,114.529,112.283,114.211,393328.07724878,0
+MKSI.US,D,20200122,000000,115.294,116.853,114.866,115.284,441339.88435034,0
+MKSI.US,D,20200123,000000,115.532,115.532,113.813,114.489,613245.24034097,0
+MKSI.US,D,20200124,000000,115.602,115.87,109.818,110.682,457849.69832945,0
+MKSI.US,D,20200127,000000,107.056,108.229,104.453,106.47,554477.14602157,0
+MKSI.US,D,20200128,000000,108.079,111.755,106.728,111.179,889026.05867033,0
+MKSI.US,D,20200129,000000,107.831,113.674,105.138,108.019,1294542.5148951,0
+MKSI.US,D,20200130,000000,108.944,111.189,104.88,107.036,900144.64598158,0
+MKSI.US,D,20200131,000000,105.824,105.824,102.445,102.754,583453.10238161,0
+MKSI.US,D,20200203,000000,103.588,107.513,102.754,107.254,582762.71942581,0
+MKSI.US,D,20200204,000000,110.126,112.024,109.322,111.518,444323.82817527,0
+MKSI.US,D,20200205,000000,113.674,114.051,110.564,113.197,399538.50468341,0
+MKSI.US,D,20200206,000000,113.475,113.674,109.798,111.468,484702.1735864,0
+MKSI.US,D,20200207,000000,110.275,110.275,107.374,108.119,294545.95038998,0
+MKSI.US,D,20200210,000000,106.897,110.762,106.867,110.672,210442.00926023,0
+MKSI.US,D,20200211,000000,111.538,114.647,110.742,114.081,326470.62695475,0
+MKSI.US,D,20200212,000000,115.85,116.158,114.151,115.224,336671.38736268,0
+MKSI.US,D,20200213,000000,116.128,119.894,114.946,118.444,812164.0938523,0
+MKSI.US,D,20200214,000000,118.741,119.308,114.617,115.681,334654.58350933,0
+MKSI.US,D,20200218,000000,112.721,116.615,110.345,111.618,501457.5465177,0
+MKSI.US,D,20200219,000000,113.197,115.81,112.829,114.807,305502.50904833,0
+MKSI.US,D,20200220,000000,113.902,115.244,111.498,113.594,331434.13823453,0
+MKSI.US,D,20200221,000000,112.451,112.471,109.033,109.988,368281.06412401,0
+MKSI.US,D,20200224,000000,104.145,104.93,102.645,102.992,387514.16713862,0
+MKSI.US,D,20200225,000000,104.264,104.592,99.6829,99.9422,476045.21413207,0
+MKSI.US,D,20200226,000000,99.8724,104.185,99.8724,101.005,334105.09503433,0
+MKSI.US,D,20200227,000000,96.883,99.3255,94.694,96.1179,435286.45362286,0
+MKSI.US,D,20200228,000000,92.1314,98.7172,91.7568,98.3596,647759.35618451,0
+MKSI.US,D,20200302,000000,98.8415,99.1267,93.7013,98.9378,664080.97539286,0
+MKSI.US,D,20200303,000000,98.9378,100.806,93.1519,94.7029,594520.36384628,0
+MKSI.US,D,20200304,000000,96.5302,100.776,95.3508,100.666,345071.71758417,0
+MKSI.US,D,20200305,000000,97.5906,100.19,96.58,97.6103,303140.51371711,0
+MKSI.US,D,20200306,000000,93.9269,99.3055,93.279,98.9974,526032.56313189,0
+MKSI.US,D,20200309,000000,88.5562,93.7113,88.4876,89.3819,529513.66319612,0
+MKSI.US,D,20200310,000000,93.1916,95.0557,87.8497,94.9504,494978.41318046,0
+MKSI.US,D,20200311,000000,92.1124,93.5463,86.5748,88.0664,464437.5216947,0
+MKSI.US,D,20200312,000000,80.2592,86.0621,78.3644,80.2096,743802.09178144,0
+MKSI.US,D,20200313,000000,86.4268,89.4902,78.6296,89.3621,545778.92461217,0
+MKSI.US,D,20200316,000000,76.9812,82.8724,69.5963,69.5963,689485.25666531,0
+MKSI.US,D,20200317,000000,71.0699,81.6145,65.6595,80.9667,810886.986023,0
+MKSI.US,D,20200318,000000,73.5531,79.807,67.5544,70.7947,758035.45350691,0
+MKSI.US,D,20200319,000000,70.745,78.6495,68.1218,70.7649,587431.35868513,0
+MKSI.US,D,20200320,000000,72.5614,78.7588,71.9235,73.3961,795634.15209023,0
+MKSI.US,D,20200323,000000,72.8465,76.8451,69.8814,72.0815,591198.27326751,0
+MKSI.US,D,20200324,000000,75.9785,82.478,72.6786,82.2425,584339.73122132,0
+MKSI.US,D,20200325,000000,81.7915,86.1217,77.953,80.3288,437843.68844888,0
+MKSI.US,D,20200326,000000,81.7715,85.9638,79.818,84.8956,517602.04123594,0
+MKSI.US,D,20200327,000000,80.5653,85.7888,78.1298,78.5213,428841.53751666,0
+MKSI.US,D,20200330,000000,79.6302,81.8511,77.5207,81.4377,300050.89903158,0
+MKSI.US,D,20200331,000000,81.7915,83.1855,79.0817,79.975,473832.16439479,0
+MKSI.US,D,20200401,000000,75.6059,81.1525,74.822,75.7609,299493.35944339,0
+MKSI.US,D,20200402,000000,72.2683,78.3007,72.2683,76.3909,374925.24528159,0
+MKSI.US,D,20200403,000000,76.2539,76.9017,72.9061,73.6207,409386.02250027,0
+MKSI.US,D,20200406,000000,77.3737,84.2617,76.1813,83.754,331424.07434305,0
+MKSI.US,D,20200407,000000,85.9836,88.8722,83.9963,84.6492,442457.98269419,0
+MKSI.US,D,20200408,000000,86.4864,88.7142,84.7079,88.2333,367841.27206617,0
+MKSI.US,D,20200409,000000,90.933,91.7716,84.2467,84.9542,501358.92038116,0
+MKSI.US,D,20200413,000000,83.4518,85.7888,82.478,85.1778,332825.97442674,0
+MKSI.US,D,20200414,000000,87.7811,89.842,86.6694,88.5959,267848.45906187,0
+MKSI.US,D,20200415,000000,84.8172,87.6947,82.6857,83.8533,298739.57397126,0
+MKSI.US,D,20200416,000000,85.2076,89.5102,83.0186,89.0083,517407.80813031,0
+MKSI.US,D,20200417,000000,92.0041,92.0041,89.4704,91.0602,397715.9339357,0
+MKSI.US,D,20200420,000000,89.1166,90.6975,88.293,89.2925,416012.08865316,0
+MKSI.US,D,20200421,000000,87.6241,89.0868,83.1855,83.6565,356899.80924503,0
+MKSI.US,D,20200422,000000,86.4268,90.0447,85.9538,89.4615,360247.05955253,0
+MKSI.US,D,20200423,000000,89.4316,91.1874,88.8722,89.6263,312403.31943876,0
+MKSI.US,D,20200424,000000,90.5107,90.8823,87.8984,90.6876,175703.46863659,0
+MKSI.US,D,20200427,000000,91.6306,94.8321,91.0801,94.3403,206267.50707276,0
+MKSI.US,D,20200428,000000,96.5601,99.1465,94.8868,95.9807,509424.12301625,0
+MKSI.US,D,20200429,000000,99.1565,108.745,98.1916,105.983,1170842.1927225,0
+MKSI.US,D,20200430,000000,104.185,106.161,97.8995,98.3993,540589.98216314,0
+MKSI.US,D,20200501,000000,94.8022,94.9105,89.3223,90.3129,632397.83222371,0
+MKSI.US,D,20200504,000000,89.3719,91.1784,88.4777,90.0298,278567.50988122,0
+MKSI.US,D,20200505,000000,92.3906,96.6396,91.8253,93.447,398956.81175564,0
+MKSI.US,D,20200506,000000,94.2031,95.7434,93.3089,93.6636,235528.27156179,0
+MKSI.US,D,20200507,000000,95.3508,96.6793,94.4674,94.7427,234127.37786725,0
+MKSI.US,D,20200508,000000,96.4607,99.8823,96.2153,99.8524,268055.77522644,0
+MKSI.US,D,20200511,000000,97.9979,99.8823,97.7256,98.7322,330145.96012461,0
+MKSI.US,D,20200512,000000,99.6829,100.529,95.1351,95.2434,240469.64228031,0
+MKSI.US,D,20200513,000000,95.5595,96.108,90.3229,92.5526,493374.22887795,0
+MKSI.US,D,20200514,000000,91.1098,95.4502,88.9795,95.311,348524.63875226,0
+MKSI.US,D,20200515,000000,92.2,93.0346,90.3328,90.7969,316044.43537757,0
+MKSI.US,D,20200518,000000,93.8872,96.3316,90.8347,95.5783,342608.07694895,0
+MKSI.US,D,20200519,000000,95.4402,99.9621,95.311,96.9019,270321.15719942,0
+MKSI.US,D,20200520,000000,99.5241,101.969,98.6378,100.479,274536.92134198,0
+MKSI.US,D,20200521,000000,100.07,101.412,97.3322,98.1817,256477.26807437,0
+MKSI.US,D,20200522,000000,98.5066,98.9081,96.6017,97.9292,153366.66148841,0
+MKSI.US,D,20200526,000000,101.949,104.353,101.651,102.605,281535.35147978,0
+MKSI.US,D,20200527,000000,104.095,104.552,99.6829,104.443,209715.3962951,0
+MKSI.US,D,20200528,000000,104.175,105.625,100.756,101.572,358328.88183573,0
+MKSI.US,D,20200529,000000,102.326,104.582,100.965,103.935,303801.71138758,0
+MKSI.US,D,20200601,000000,103.399,104.562,101.492,102.515,373720.59747098,0
+MKSI.US,D,20200602,000000,102.822,103.548,100.965,103.022,328879.92257596,0
+MKSI.US,D,20200603,000000,103.538,108.169,103.538,107.424,424908.56872481,0
+MKSI.US,D,20200604,000000,106.053,112.094,106.043,111.268,716985.84653383,0
+MKSI.US,D,20200605,000000,113.654,114.956,111.686,112.213,378973.9488255,0
+MKSI.US,D,20200608,000000,112.998,113.484,110.792,112.769,276883.82083599,0
+MKSI.US,D,20200609,000000,110.722,112.749,110.495,111.17,334397.9542765,0
+MKSI.US,D,20200610,000000,112.243,113.266,110.682,110.832,263367.00818415,0
+MKSI.US,D,20200611,000000,107.006,107.126,100.616,100.876,432725.19324025,0
+MKSI.US,D,20200612,000000,104.283,106.669,100.596,102.326,324019.06298931,0
+MKSI.US,D,20200615,000000,101.035,105.268,99.1664,104.085,352145.62690811,0
+MKSI.US,D,20200616,000000,108.348,109.491,106.132,106.241,490952.85658696,0
+MKSI.US,D,20200617,000000,107.931,109.599,107.086,107.97,286627.68057056,0
+MKSI.US,D,20200618,000000,110.355,110.574,107.126,107.215,641733.09796404,0
+MKSI.US,D,20200619,000000,109.938,112.759,108.189,109.132,851235.13975968,0
+MKSI.US,D,20200622,000000,107.782,110.584,106.708,110.048,291982.67722907,0
+MKSI.US,D,20200623,000000,110.961,113.734,110.235,112.124,471331.28736108,0
+MKSI.US,D,20200624,000000,111.179,112.968,109.589,111.001,727461.35117926,0
+MKSI.US,D,20200625,000000,110.116,112.531,106.271,112.174,397050.71070862,0
+MKSI.US,D,20200626,000000,110.882,112.958,105.595,106.828,1451469.7811904,0
+MKSI.US,D,20200629,000000,107.016,108.974,105.983,108.497,391877.87048597,0
+MKSI.US,D,20200630,000000,108.219,111.647,107.861,111.408,568779.94859829,0
+MKSI.US,D,20200701,000000,112.749,112.938,109.272,109.461,358485.87854288,0
+MKSI.US,D,20200702,000000,111.268,113.425,110.991,111.955,315319.83519075,0
+MKSI.US,D,20200706,000000,114.27,115.989,113.227,114.211,423686.81229868,0
+MKSI.US,D,20200707,000000,113.415,115.144,110.405,110.554,372701.12526368,0
+MKSI.US,D,20200708,000000,111.608,113.376,110.156,112.283,283474.66336869,0
+MKSI.US,D,20200709,000000,113.862,113.882,110.265,112.561,355086.29599966,0
+MKSI.US,D,20200710,000000,112.759,113.435,109.918,110.672,283976.85155373,0
+MKSI.US,D,20200713,000000,111.498,113.544,108.735,108.925,264078.52531205,0
+MKSI.US,D,20200714,000000,107.999,111.945,106.778,111.726,425153.12128787,0
+MKSI.US,D,20200715,000000,113.564,114.697,110.832,114.151,530603.58264381,0
+MKSI.US,D,20200716,000000,112.342,114.856,111.518,114.071,336668.36819523,0
+MKSI.US,D,20200717,000000,114.995,116.445,113.425,116.138,311408.00057101,0
+MKSI.US,D,20200720,000000,115.602,118.901,115.412,118.235,471328.26819364,0
+MKSI.US,D,20200721,000000,118.741,120.55,116.485,117.976,527301.619848,0
+MKSI.US,D,20200722,000000,119.118,121.017,117.858,120.451,236090.84309573,0
+MKSI.US,D,20200723,000000,119.864,124.594,119.774,121.673,481669.92308235,0
+MKSI.US,D,20200724,000000,120.181,120.281,117.142,117.758,239148.25332849,0
+MKSI.US,D,20200727,000000,118.761,122.319,117.758,122.289,441017.83982286,0
+MKSI.US,D,20200728,000000,122.23,122.368,119.567,119.695,274249.09404553,0
+MKSI.US,D,20200729,000000,120.321,123.432,119.467,122.875,461334.82395026,0
+MKSI.US,D,20200730,000000,124.931,127.397,123.481,124.505,670499.72538121,0
+MKSI.US,D,20200731,000000,127.584,127.584,122.835,125.379,415353.91015013,0
+MKSI.US,D,20200803,000000,125.995,127.764,124.941,126.373,301023.07094892,0
+MKSI.US,D,20200804,000000,126.909,127.874,125.349,126.412,334191.64450109,0
+MKSI.US,D,20200805,000000,126.919,126.919,124.922,126.313,358920.63865497,0
+MKSI.US,D,20200806,000000,126.621,126.761,122.517,123.72,286080.20487384,0
+MKSI.US,D,20200807,000000,124.375,125.468,119.497,121.127,430875.44998552,0
+MKSI.US,D,20200810,000000,120.689,121.821,119.128,120.054,379790.13042484,0
+MKSI.US,D,20200811,000000,120.291,121.722,118.552,119.001,281941.93269572,0
+MKSI.US,D,20200812,000000,119.874,124.594,119.188,124.425,390677.24823196,0
+MKSI.US,D,20200813,000000,123.73,125.121,122.11,123.77,237121.38558366,0
+MKSI.US,D,20200814,000000,123.302,124.971,121.762,122.368,182554.96595873,0
+MKSI.US,D,20200817,000000,123.61,127.028,123.56,125.598,315007.85455475,0
+MKSI.US,D,20200818,000000,125.746,125.926,124.256,124.713,351797.41626276,0
+MKSI.US,D,20200819,000000,124.375,125.24,123.461,123.878,287051.37040203,0
+MKSI.US,D,20200820,000000,121.831,122.607,118.791,119.108,314145.37905459,0
+MKSI.US,D,20200821,000000,118.681,122.617,117.768,119.427,404030.01945261,0
+MKSI.US,D,20200824,000000,120.55,122.08,118.671,119.595,181209.42366737,0
+MKSI.US,D,20200825,000000,119.715,121.206,118.572,120.5,259553.79970096,0
+MKSI.US,D,20200826,000000,120.034,120.391,119.108,119.675,213682.582318,0
+MKSI.US,D,20200827,000000,119.595,122.557,115.144,116.863,406277.28642093,0
+MKSI.US,D,20200828,000000,117.321,120.371,116.863,120.014,271391.9552533,0
+MKSI.US,D,20200831,000000,119.427,119.914,117.788,117.788,278093.50059234,0
+MKSI.US,D,20200901,000000,118.533,120.123,116.843,118.463,305679.63353846,0
+MKSI.US,D,20200902,000000,120.231,122.368,119.011,121.941,433656.1032025,0
+MKSI.US,D,20200903,000000,120.291,120.291,113.396,114.866,375622.67296141,0
+MKSI.US,D,20200904,000000,114.578,115.84,109.014,112.521,282433.05060012,0
+MKSI.US,D,20200908,000000,107.186,109.689,104.363,105.516,748016.84953484,0
+MKSI.US,D,20200909,000000,108.239,108.497,104.85,106.053,388847.63276022,0
+MKSI.US,D,20200910,000000,106.728,107.523,102.495,103.112,365793.27014923,0
+MKSI.US,D,20200911,000000,104.791,104.83,100.299,101.799,508454.97026636,0
+MKSI.US,D,20200914,000000,103.469,104.641,102.515,102.892,418618.63654746,0
+MKSI.US,D,20200915,000000,104.105,105.386,103.29,104.701,343172.66126119,0
+MKSI.US,D,20200916,000000,105.893,106.758,104.373,104.512,518382.99921509,0
+MKSI.US,D,20200917,000000,102.256,106.589,101.869,106.261,338203.11164651,0
+MKSI.US,D,20200918,000000,107.414,107.812,104.235,105.774,630021.74744439,0
+MKSI.US,D,20200921,000000,103.518,106.857,102.912,106.738,267520.37619949,0
+MKSI.US,D,20200922,000000,107.146,109.312,104.175,106.599,202443.22830894,0
+MKSI.US,D,20200923,000000,106.181,108.586,105.814,106.033,358239.31320152,0
+MKSI.US,D,20200924,000000,105.228,108.119,104.532,106.479,220443.50461679,0
+MKSI.US,D,20200925,000000,106.151,106.599,104.741,105.963,377146.34613206,0
+MKSI.US,D,20200928,000000,108.089,109.252,107.006,108.885,321450.75788265,0
+MKSI.US,D,20200929,000000,108.407,111.051,107.553,109.122,276993.51725316,0
+MKSI.US,D,20200930,000000,108.915,110.077,106.808,107.632,371716.87667656,0
+MKSI.US,D,20201001,000000,108.805,110.455,108.447,109.858,323866.09183875,0
+MKSI.US,D,20201002,000000,107.166,108.805,106.877,106.877,304053.30867468,0
+MKSI.US,D,20201005,000000,107.752,110.175,107.752,109.699,548833.31567748,0
+MKSI.US,D,20201006,000000,109.968,112.601,109.182,109.619,368430.00971797,0
+MKSI.US,D,20201007,000000,111.398,113.326,110.911,112.958,463442.20282696,0
+MKSI.US,D,20201008,000000,113.872,115.134,112.789,114.995,212662.10372155,0
+MKSI.US,D,20201009,000000,116.545,117.907,115.979,117.152,368835.58454477,0
+MKSI.US,D,20201012,000000,118.851,118.891,116.745,117.578,371696.7488936,0
+MKSI.US,D,20201013,000000,117.778,118.324,116.367,116.883,380455.35365191,0
+MKSI.US,D,20201014,000000,117.112,118.035,114.319,115.154,199715.91371684,0
+MKSI.US,D,20201015,000000,112.591,115.294,112.263,115.005,315164.8512619,0
+MKSI.US,D,20201016,000000,115.999,115.999,112.044,112.601,231263.19435098,0
+MKSI.US,D,20201019,000000,113.694,115.314,112.253,112.611,180257.379533,0
+MKSI.US,D,20201020,000000,113.554,113.872,111.706,111.875,154282.47561343,0
+MKSI.US,D,20201021,000000,112.174,112.998,110.971,111.219,184306.08307691,0
+MKSI.US,D,20201022,000000,111.975,113.038,109.619,112.601,241699.44981963,0
+MKSI.US,D,20201023,000000,112.531,113.117,111.011,111.568,186474.85169166,0
+MKSI.US,D,20201026,000000,110.028,111.785,106.847,108.526,247527.44937787,0
+MKSI.US,D,20201027,000000,108.646,110.165,106.976,108.199,276390.69015329,0
+MKSI.US,D,20201028,000000,108.199,112.541,104.462,107.702,844656.37389675,0
+MKSI.US,D,20201029,000000,107.036,111.905,106.4,111.199,431532.62209942,0
+MKSI.US,D,20201030,000000,109.202,110.622,105.804,106.808,281378.35477264,0
+MKSI.US,D,20201102,000000,108.139,111.328,108.139,110.544,252071.29638278,0
+MKSI.US,D,20201103,000000,111.498,113.862,109.51,113.396,273053.50373727,0
+MKSI.US,D,20201104,000000,113.475,117.46,111.121,116.575,254476.56644741,0
+MKSI.US,D,20201105,000000,118.572,124.355,118.255,124.177,466810.58730657,0
+MKSI.US,D,20201106,000000,124.266,125.916,122.447,125.638,234388.03265668,0
+MKSI.US,D,20201109,000000,129.513,131.291,124.813,125.131,369371.98996086,0
+MKSI.US,D,20201110,000000,123.65,125.28,122.507,123.868,264201.30478815,0
+MKSI.US,D,20201111,000000,125.001,127.674,123.988,126.661,216150.24850982,0
+MKSI.US,D,20201112,000000,127.128,127.128,122.557,123.372,190145.15291579,0
+MKSI.US,D,20201113,000000,125.309,126.621,124.425,125.22,127466.23036581,0
+MKSI.US,D,20201116,000000,126.909,129.593,126.144,129.583,212597.69481604,0
+MKSI.US,D,20201117,000000,128.31,131.143,126.82,130.139,315819.00420833,0
+MKSI.US,D,20201118,000000,130.656,132.374,128.817,131.251,278726.51936666,0
+MKSI.US,D,20201119,000000,130.377,132.424,129.274,132.275,131007.71377894,0
+MKSI.US,D,20201120,000000,132.732,133.417,130.457,130.616,246604.59052881,0
+MKSI.US,D,20201123,000000,132.523,136.577,131.768,136.34,206220.2067828,0
+MKSI.US,D,20201124,000000,136.776,137.243,134.789,136.07,250995.46638317,0
+MKSI.US,D,20201125,000000,135.524,136.13,132.692,134.471,277572.19101348,0
+MKSI.US,D,20201127,000000,136.12,137.403,135.534,136.33,169986.17188467,0
+MKSI.US,D,20201130,000000,137.303,137.64,134.709,136.18,243901.42927627,0
+MKSI.US,D,20201201,000000,137.71,140.542,136.736,138.157,521726.22396598,0
+MKSI.US,D,20201202,000000,138.316,141.745,136.876,141.417,403259.12536495,0
+MKSI.US,D,20201203,000000,142.072,142.758,140.264,141.337,279125.04946942,0
+MKSI.US,D,20201204,000000,142.629,149.803,142.629,149.723,346756.41301855,0
+MKSI.US,D,20201207,000000,150.081,153.409,148.302,153.221,414321.3548839,0
+MKSI.US,D,20201208,000000,151.989,156.013,151.691,154.831,394422.02225307,0
+MKSI.US,D,20201209,000000,154.095,154.812,146.882,148.134,546284.13196465,0
+MKSI.US,D,20201210,000000,146.982,149.138,144.407,147.109,392363.95644463,0
+MKSI.US,D,20201211,000000,148.591,148.839,144.506,145.719,261229.437633,0
+MKSI.US,D,20201214,000000,147.885,149.852,146.116,148.442,388324.31040307,0
+MKSI.US,D,20201215,000000,149.862,151.511,148.551,150.738,367386.38417111,0
+MKSI.US,D,20201216,000000,151.611,151.611,146.563,148.114,290589.83464771,0
+MKSI.US,D,20201217,000000,149.325,150.141,146.474,148.005,245090.98124965,0
+MKSI.US,D,20201218,000000,148.422,148.988,146.693,147.349,528447.89708799,0
+MKSI.US,D,20201221,000000,145.272,148.938,144.566,147.558,200616.63200464,0
+MKSI.US,D,20201222,000000,147.756,149.832,145.809,146.435,262621.27382521,0
+MKSI.US,D,20201223,000000,147.041,148.352,145.57,145.977,264898.73246798,0
+MKSI.US,D,20201224,000000,147.478,148.502,146.206,147.915,61329.354702009,0
+MKSI.US,D,20201228,000000,148.442,149.803,147.905,149.295,217288.47463663,0
+MKSI.US,D,20201229,000000,149.842,149.862,146.762,148.719,340610.39448943,0
+MKSI.US,D,20201230,000000,149.098,152.615,149.098,150.766,162724.06779,0
+MKSI.US,D,20201231,000000,150.35,150.698,147.409,148.482,239621.25622823,0
+MKSI.US,D,20210104,000000,149.118,152.158,146.405,148.272,386881.14836429,0
+MKSI.US,D,20210105,000000,147.666,152.992,147.666,151.8,302605.11469017,0
+MKSI.US,D,20210106,000000,151.224,157.434,151.224,154.792,429209.87594497,0
+MKSI.US,D,20210107,000000,156.142,161.309,155.983,160.684,389879.18163731,0
+MKSI.US,D,20210108,000000,162.87,165.384,161.3,162.81,328546.80776785,0
+MKSI.US,D,20210111,000000,160.057,166.774,159.66,166.417,265352.6139739,0
+MKSI.US,D,20210112,000000,167.112,170.59,166.228,168.812,304093.56424061,0
+MKSI.US,D,20210113,000000,169.586,169.586,164.588,164.768,309665.94095517,0
+MKSI.US,D,20210114,000000,168.225,176.661,168.225,175.47,681036.6197647,0
+MKSI.US,D,20210115,000000,174.037,176.076,168.732,175.28,368221.68716426,0
+MKSI.US,D,20210119,000000,177.646,187.402,176.403,185.654,546406.91144074,0
+MKSI.US,D,20210120,000000,186.806,189.788,182.503,185.773,509442.23802091,0
+MKSI.US,D,20210121,000000,187.979,189.251,181.39,182.543,379070.56218374,0
+MKSI.US,D,20210122,000000,181.59,184.512,181.014,182.583,372345.8698943,0
+MKSI.US,D,20210125,000000,183.359,184.779,178.599,181.43,235011.99392867,0
+MKSI.US,D,20210126,000000,182.296,182.296,174.317,174.773,358710.30332296,0
+MKSI.US,D,20210127,000000,168.454,172.349,162.542,163.366,528675.34103552,0
+MKSI.US,D,20210128,000000,168.165,170.013,159.104,164.778,676808.77895237,0
+MKSI.US,D,20210129,000000,163.674,164.071,155.954,156.003,470520.13770749,0
+MKSI.US,D,20210201,000000,158.111,162.631,156.182,162.174,507468.70890095,0
+MKSI.US,D,20210202,000000,165.394,166.824,162.243,165.871,382600.97531625,0
+MKSI.US,D,20210203,000000,166.596,166.596,157.672,159.243,386418.20935604,0
+MKSI.US,D,20210204,000000,159.591,165.234,158.974,165.075,235688.28743638,0
+MKSI.US,D,20210205,000000,166.547,167.47,159.71,160.207,258057.29903733,0
+MKSI.US,D,20210208,000000,155.934,156.928,146.812,147.279,1993869.2510423,0
+MKSI.US,D,20210209,000000,147.089,148.69,144.169,145.977,1128989.487209,0
+MKSI.US,D,20210210,000000,147.955,151.154,147.289,149.832,566518.59218188,0
+MKSI.US,D,20210211,000000,150.718,160.922,150.438,160.723,944219.4587347,0
+MKSI.US,D,20210212,000000,167.669,169.17,162.74,165.234,907133.01222791,0
+MKSI.US,D,20210216,000000,169.13,170.719,164.946,169.954,668204.15173377,0
+MKSI.US,D,20210217,000000,167.341,168.543,160.674,162.402,489796.51545548,0
+MKSI.US,D,20210218,000000,161.2,161.468,155.109,156.818,508935.01789014,0
+MKSI.US,D,20210219,000000,164.301,168.523,161.807,168.334,858822.30754929,0
+MKSI.US,D,20210222,000000,165.651,169.18,163.724,164.718,750009.50004862,0
+MKSI.US,D,20210223,000000,161.508,166.974,158.308,166.198,622610.69775575,0
+MKSI.US,D,20210224,000000,164.449,175.26,164.081,174.833,635739.04419632,0
+MKSI.US,D,20210225,000000,172.984,174.574,159.451,160.127,633981.88874325,0
+MKSI.US,D,20210226,000000,161.587,164.758,156.022,162.958,423942.43514237,0
+MKSI.US,D,20210301,000000,166,170.193,164.857,169.746,350752.78432675,0
+MKSI.US,D,20210302,000000,168.832,168.832,160.664,160.872,557721.74463593,0
+MKSI.US,D,20210303,000000,163.645,163.952,155.089,156.898,405261.83977022,0
+MKSI.US,D,20210304,000000,156.978,158.071,144.566,148.978,525955.07116746,0
+MKSI.US,D,20210305,000000,151.939,152.615,142.37,151.184,598052.78975709,0
+MKSI.US,D,20210308,000000,151.483,160.405,147.835,149.217,745779.646458,0
+MKSI.US,D,20210309,000000,154.374,162.402,154.374,160.684,631064.36660211,0
+MKSI.US,D,20210310,000000,164.211,165.522,157.086,158.627,510460.70383907,0
+MKSI.US,D,20210311,000000,163.913,168.593,162.075,167.649,402359.4134663,0
+MKSI.US,D,20210312,000000,163.326,166.357,162.035,164.201,356031.29540998,0
+MKSI.US,D,20210315,000000,165.444,170.381,163.068,170.023,243882.30788246,0
+MKSI.US,D,20210316,000000,172.239,179.97,170.898,175.807,572441.19232008,0
+MKSI.US,D,20210317,000000,175.896,182.503,170.273,179.334,505328.11918236,0
+MKSI.US,D,20210318,000000,175.539,177.685,168.792,169.716,384083.38653181,0
+MKSI.US,D,20210319,000000,169,174.107,166.257,170.213,527607.56214909,0
+MKSI.US,D,20210322,000000,173.194,176.383,169.755,174.237,329213.03738407,0
+MKSI.US,D,20210323,000000,174.187,175.529,164.071,165.125,531004.12552486,0
+MKSI.US,D,20210324,000000,170.64,177.277,168.304,168.483,413604.80581026,0
+MKSI.US,D,20210325,000000,164.041,169.467,159.63,169.06,438496.83500617,0
+MKSI.US,D,20210326,000000,168.92,181.262,168.92,180.934,411889.91870143,0
+MKSI.US,D,20210329,000000,178.211,180.427,174.027,176.204,368219.67438596,0
+MKSI.US,D,20210330,000000,175.3,181.43,174.654,179.484,261459.90074798,0
+MKSI.US,D,20210331,000000,180.675,187.035,180.249,183.23,413259.61433236,0
+MKSI.US,D,20210401,000000,187.095,193.922,186.757,193.523,457836.61527051,0
+MKSI.US,D,20210405,000000,196.891,197.081,191.209,194.528,451671.47534757,0
+MKSI.US,D,20210406,000000,192.769,196.365,188.367,190.652,392776.57599547,0
+MKSI.US,D,20210407,000000,191.696,192.679,188.943,191.019,294458.39453407,0
+MKSI.US,D,20210408,000000,193.991,194.259,188.367,192.739,354674.68283798,0
+MKSI.US,D,20210409,000000,190.096,192.172,187.392,189.191,460636.3898813,0
+MKSI.US,D,20210412,000000,188.545,189.072,184.59,185.525,290631.0966028,0
+MKSI.US,D,20210413,000000,187.462,188.963,184.023,184.323,395966.82959583,0
+MKSI.US,D,20210414,000000,183.389,187.949,182.186,183.547,263777.6149567,0
+MKSI.US,D,20210415,000000,184.063,186.439,181.083,186.032,331231.85401572,0
+MKSI.US,D,20210416,000000,185.196,188.387,184.512,184.61,240505.87228966,0
+MKSI.US,D,20210419,000000,182.623,185.902,176.453,178.897,446626.44654675,0
+MKSI.US,D,20210420,000000,178.013,179.891,173.531,174.237,265806.49547982,0
+MKSI.US,D,20210421,000000,174.813,183.04,173.471,182.853,377276.17033219,0
+MKSI.US,D,20210422,000000,181.808,182.843,177.218,177.734,289373.11016733,0
+MKSI.US,D,20210423,000000,179.344,184.253,178.033,183.11,355981.98234171,0
+MKSI.US,D,20210426,000000,183.11,189.102,182.513,188.267,493881.44900872,0
+MKSI.US,D,20210427,000000,192.589,193.026,180.825,185.116,399567.68996871,0
+MKSI.US,D,20210428,000000,187.194,188.595,183.557,185.952,296489.28783549,0
+MKSI.US,D,20210429,000000,187.969,187.969,181.312,183.11,204009.16982381,0
+MKSI.US,D,20210430,000000,179.404,182.98,176.174,176.999,317665.72829561,0
+MKSI.US,D,20210503,000000,179.006,179.036,174.903,175.876,289326.8162665,0
+MKSI.US,D,20210504,000000,173.034,174.495,170.461,174.396,338821.03458362,0
+MKSI.US,D,20210505,000000,177.336,177.804,171.861,174.376,288092.98317059,0
+MKSI.US,D,20210506,000000,173.491,177.734,172.001,177.436,263941.65638787,0
+MKSI.US,D,20210507,000000,178.857,181.71,176.691,181.163,227476.15198563,0
+MKSI.US,D,20210510,000000,179.284,179.424,172.2,172.389,356721.67836577,0
+MKSI.US,D,20210511,000000,166.477,173.124,165.075,172.319,313342.28051419,0
+MKSI.US,D,20210512,000000,167.63,170.501,163.098,164.002,329199.95432515,0
+MKSI.US,D,20210513,000000,167.927,171.663,167.063,169.219,336727.74515499,0
+MKSI.US,D,20210514,000000,172.468,178.986,169.219,176.8,376430.80344756,0
+MKSI.US,D,20210517,000000,173.402,175.499,170.361,174.584,290305.02651873,0
+MKSI.US,D,20210518,000000,175.916,178.361,174.037,174.337,367148.87633209,0
+MKSI.US,D,20210519,000000,170.481,181.183,170.481,180.109,272689.19086556,0
+MKSI.US,D,20210520,000000,181.033,186.289,178.609,185.832,330612.92468946,0
+MKSI.US,D,20210521,000000,186.806,187.582,179.692,180,293830.40770548,0
+MKSI.US,D,20210524,000000,181.858,186.319,181.74,184.382,502540.42124135,0
+MKSI.US,D,20210525,000000,186.409,188.247,182.793,184.153,439001.03596951,0
+MKSI.US,D,20210526,000000,184.113,186.697,181.987,184.163,261263.65486404,0
+MKSI.US,D,20210527,000000,184.69,187.412,183.706,184.919,268171.5099785,0
+MKSI.US,D,20210528,000000,186.965,187.442,184.303,186.22,233753.00110405,0
+MKSI.US,D,20210601,000000,187.969,189.808,182.95,183.567,367409.53112152,0
+MKSI.US,D,20210602,000000,183.527,185.475,181.51,184.392,316396.67157951,0
+MKSI.US,D,20210603,000000,181.63,182.474,179.116,179.781,257856.02120766,0
+MKSI.US,D,20210604,000000,182.037,184.829,180.597,184.472,242725.96675097,0
+MKSI.US,D,20210607,000000,183.776,184.442,180.665,181.043,218189.19292442,0
+MKSI.US,D,20210608,000000,182.643,182.643,176.989,177.675,276140.09925534,0
+MKSI.US,D,20210609,000000,178.033,179.494,176.115,176.641,241031.20742511,0
+MKSI.US,D,20210610,000000,177.606,180.159,174.923,179.394,328139.22016275,0
+MKSI.US,D,20210611,000000,175.111,176.105,171.881,175.667,467136.65739064,0
+MKSI.US,D,20210614,000000,175.44,179.692,175.31,178.827,272859.27063164,0
+MKSI.US,D,20210615,000000,178.479,179.542,175.607,176.125,168968.71245567,0
+MKSI.US,D,20210616,000000,176.979,177.049,173.591,174.674,245333.52103441,0
+MKSI.US,D,20210617,000000,173.82,175.827,169.527,173.501,388458.1601598,0
+MKSI.US,D,20210618,000000,170.968,171.087,165.005,166.606,535159.50631851,0
+MKSI.US,D,20210621,000000,167.201,169.398,165.571,167.867,407562.44536341,0
+MKSI.US,D,20210622,000000,167.063,169.467,165.561,167.827,352975.89795552,0
+MKSI.US,D,20210623,000000,168.98,170.878,167.937,168.464,336507.3459315,0
+MKSI.US,D,20210624,000000,170.61,172.021,169.537,171.703,299647.3369831,0
+MKSI.US,D,20210625,000000,171.614,174.357,170.411,171.444,518657.74345259,0
+MKSI.US,D,20210628,000000,172.964,175.946,172.17,175.013,261721.56192656,0
+MKSI.US,D,20210629,000000,174.803,176.651,174.475,176.433,221950.06917191,0
+MKSI.US,D,20210630,000000,176.095,176.563,173.78,176.056,219948.36115579,0
+MKSI.US,D,20210701,000000,170.828,170.828,165.204,168.95,1049895.3512598,0
+MKSI.US,D,20210702,000000,173.134,173.134,165.464,166.714,512650.60662593,0
+MKSI.US,D,20210706,000000,168.633,169.08,163.704,166.467,570223.11063707,0
+MKSI.US,D,20210707,000000,167.251,168.812,161.17,163.248,534422.82946189,0
+MKSI.US,D,20210708,000000,159.62,162.452,156.491,159.749,405246.74393299,0
+MKSI.US,D,20210709,000000,161.041,164.419,159.174,163.674,459174.10644871,0
+MKSI.US,D,20210712,000000,163.287,164.281,161.707,163.764,456551.45632804,0
+MKSI.US,D,20210713,000000,162.532,163.386,160.524,162.442,468174.24460263,0
+MKSI.US,D,20210714,000000,163.744,165.801,161.826,162.273,533058.16577669,0
+MKSI.US,D,20210715,000000,161.597,162.77,158.587,160.087,522691.35115928,0
+MKSI.US,D,20210716,000000,161.449,162.055,155.418,155.915,475363.88867861,0
+MKSI.US,D,20210719,000000,153.321,153.916,150.708,152.566,373729.65497331,0
+MKSI.US,D,20210720,000000,153.132,159.252,152.416,158.835,807457.21180534,0
+MKSI.US,D,20210721,000000,159.987,163.933,159.601,163.555,527916.52361764,0
+MKSI.US,D,20210722,000000,162.84,164.012,159.63,161.012,335404.34342488,0
+MKSI.US,D,20210723,000000,162.76,164.151,160.763,163.356,284349.21553864,0
+MKSI.US,D,20210726,000000,163.098,164.241,159.889,160.812,616032.93828197,0
+MKSI.US,D,20210727,000000,159.351,160.942,153.122,154.95,1363801.2096971,0
+MKSI.US,D,20210728,000000,155.575,160.107,155.198,158.388,634910.7859272,0
+MKSI.US,D,20210729,000000,153.449,155.328,149.395,153.152,1091578.9833965,0
+MKSI.US,D,20210730,000000,151.621,157.653,151.373,154.772,581261.18681644,0
+MKSI.US,D,20210802,000000,156.461,159.114,154.732,154.752,513443.64127485,0
+MKSI.US,D,20210803,000000,155.735,155.735,151.8,154.125,325712.81592602,0
+MKSI.US,D,20210804,000000,155.368,156.589,152.754,154.304,408427.94003101,0
+MKSI.US,D,20210805,000000,155.447,155.625,150.728,153.082,523271.03130874,0
+MKSI.US,D,20210806,000000,152.178,156.162,152.178,155.198,477726.89039901,0
+MKSI.US,D,20210809,000000,155.765,155.765,153.082,153.181,226783.75625155,0
+MKSI.US,D,20210810,000000,153.082,153.659,148.899,149.952,569828.6060909,0
+MKSI.US,D,20210811,000000,150.578,151.065,148.422,150.041,349547.13012701,0
+MKSI.US,D,20210812,000000,148.65,149.693,143.831,145.292,550681.04615391,0
+MKSI.US,D,20210813,000000,145.123,145.669,143.99,144.596,294005.5194173,0
+MKSI.US,D,20210816,000000,144.238,146.146,143.96,145.819,271390.94886416,0
+MKSI.US,D,20210817,000000,144.348,144.348,140.413,140.969,603886.82765023,0
+MKSI.US,D,20210818,000000,141.198,143.633,139.549,139.697,240196.91082109,0
+MKSI.US,D,20210819,000000,138.506,139.737,137.223,138.923,408641.29453046,0
+MKSI.US,D,20210820,000000,139.816,141.466,137.72,139.329,207558.70435013,0
+MKSI.US,D,20210823,000000,139.866,142.5,139.599,142.102,420610.2806721,0
+MKSI.US,D,20210824,000000,143.335,144.914,142.39,143.205,205686.82053415,0
+MKSI.US,D,20210825,000000,143.046,144.586,142.112,142.42,336579.80595018,0
+MKSI.US,D,20210826,000000,141.973,143.413,141.129,142.688,477359.55835986,0
+MKSI.US,D,20210827,000000,143.801,149.375,143.791,148.909,432834.88965742,0
+MKSI.US,D,20210830,000000,149.842,150.22,146.742,148.114,227350.35334208,0
+MKSI.US,D,20210831,000000,148.66,148.66,145.629,145.829,430423.58125791,0
+MKSI.US,D,20210901,000000,146.742,147.945,143.325,143.712,625706.35077615,0
+MKSI.US,D,20210902,000000,144.716,146.355,144.03,145.889,551242.6112987,0
+MKSI.US,D,20210903,000000,146.326,147.636,145.669,147.149,243819.91175525,0
+MKSI.US,D,20210907,000000,147.736,148.392,145.729,148.085,357840.78309877,0
+MKSI.US,D,20210908,000000,147.716,147.985,143.533,144.795,351913.15101484,0
+MKSI.US,D,20210909,000000,144.805,148.143,144.477,147.149,193016.38115611,0
+MKSI.US,D,20210910,000000,148.262,150.718,147.06,147.06,300795.62700139,0
+MKSI.US,D,20210913,000000,149.355,150.418,147.149,149.177,250438.93318412,0
+MKSI.US,D,20210914,000000,149.295,151.025,148.492,149.872,320317.56370158,0
+MKSI.US,D,20210915,000000,149.922,150.121,147.448,149.852,337505.68396669,0
+MKSI.US,D,20210916,000000,148.859,150.955,147.865,149.128,329971.85480195,0
+MKSI.US,D,20210917,000000,148.839,149.177,146.643,148.104,980460.53835686,0
+MKSI.US,D,20210920,000000,145.371,146.623,142.867,145.829,406733.18070515,0
+MKSI.US,D,20210921,000000,146.772,149.615,143.88,147.865,509627.41362422,0
+MKSI.US,D,20210922,000000,148.829,150.002,147.558,148.978,466471.43416357,0
+MKSI.US,D,20210923,000000,149.693,152.486,149.445,151.85,338275.5716652,0
+MKSI.US,D,20210924,000000,150.33,152.982,150.33,151.939,240153.63608772,0
+MKSI.US,D,20210927,000000,151.343,153.887,151.105,153.301,195771.87464437,0
+MKSI.US,D,20210928,000000,150.906,152.596,149.128,149.555,782133.44166477,0
+MKSI.US,D,20210929,000000,150.618,151.303,147.289,149.177,514352.41067585,0
+MKSI.US,D,20210930,000000,150.35,152.138,148.63,149.535,491972.32879426,0
+MKSI.US,D,20211001,000000,150.131,150.598,145.49,148.332,544328.71784936,0
+MKSI.US,D,20211004,000000,148.055,148.055,143.265,143.95,390042.21667934,0
+MKSI.US,D,20211005,000000,144.716,146.086,143.125,143.185,397619.32057747,0
+MKSI.US,D,20211006,000000,141.913,142.857,139.579,141.476,443322.47097263,0
+MKSI.US,D,20211007,000000,144.268,145.649,143.453,144.07,542660.12464134,0
+MKSI.US,D,20211008,000000,144.706,144.706,141.297,141.367,245255.02268083,0
+MKSI.US,D,20211011,000000,140.492,143.672,140.492,141.765,279445.0812186,0
+MKSI.US,D,20211012,000000,143.345,144.666,142.032,143.056,455549.09273625,0
+MKSI.US,D,20211013,000000,142.619,144.388,140.432,140.622,288104.05345122,0
+MKSI.US,D,20211014,000000,143.374,144.616,142.242,143.9,554158.12066153,0
+MKSI.US,D,20211015,000000,143.821,145.619,143.195,143.345,359990.43031969,0
+MKSI.US,D,20211018,000000,141.992,143.275,141.198,142.937,359202.42761651,0
+MKSI.US,D,20211019,000000,144.169,145.113,142.887,143.96,291850.84025062,0
+MKSI.US,D,20211020,000000,144.407,145.033,142.609,144.268,463744.11957148,0
+MKSI.US,D,20211021,000000,142.927,144.407,142.082,144.06,312947.77596803,0
+MKSI.US,D,20211022,000000,144.815,148.382,143.115,143.393,325491.41031338,0
+MKSI.US,D,20211025,000000,143.543,145.203,143.026,144.199,239724.91431052,0
+MKSI.US,D,20211026,000000,146.226,146.226,141.198,141.267,398753.52114767,0
+MKSI.US,D,20211027,000000,141.387,143.275,140.791,141.595,541060.97228458,0
+MKSI.US,D,20211028,000000,143.821,144.467,140.055,144.398,762594.39634906,0
+MKSI.US,D,20211029,000000,143.543,149.098,143.443,148.68,508064.49127679,0
+MKSI.US,D,20211101,000000,148.69,151.651,147.905,151.453,439163.06462241,0
+MKSI.US,D,20211102,000000,150.608,153.052,150.568,152.496,392419.3078478,0
+MKSI.US,D,20211103,000000,153.102,153.162,150.945,152.774,312821.97732448,0
+MKSI.US,D,20211104,000000,153.082,155.565,151.343,155.437,409285.38358543,0
+MKSI.US,D,20211105,000000,156.798,158.974,156.559,158.785,910489.32003774,0
+MKSI.US,D,20211108,000000,159.144,159.997,156.421,157.385,499590.69464747,0
+MKSI.US,D,20211109,000000,157.275,159.938,155.735,159.879,498939.56086846,0
+MKSI.US,D,20211110,000000,156.092,158.248,154.443,155.575,543007.32889754,0
+MKSI.US,D,20211111,000000,157.881,162.095,156.511,161.935,346207.9309327,0
+MKSI.US,D,20211112,000000,162.75,165.93,162.432,164.976,563214.61660777,0
+MKSI.US,D,20211115,000000,166.208,168.324,162.661,164.341,458612.54130391,0
+MKSI.US,D,20211116,000000,164.161,166.547,162.968,165.444,481774.58755378,0
+MKSI.US,D,20211117,000000,166.02,166.02,162.988,163.445,357964.56896401,0
+MKSI.US,D,20211118,000000,164.4,164.956,159.69,162.83,317409.09906278,0
+MKSI.US,D,20211119,000000,162.273,164.381,161.23,161.935,416922.87083245,0
+MKSI.US,D,20211122,000000,162.938,165.145,159.491,159.511,317058.87563914,0
+MKSI.US,D,20211123,000000,159.024,160.604,155.575,159.074,459488.09986299,0
+MKSI.US,D,20211124,000000,157.891,160.694,155.954,160.664,266389.19479673,0
+MKSI.US,D,20211126,000000,158.577,159.71,152.784,153.817,307190.22365016,0
+MKSI.US,D,20211129,000000,155.248,157.335,151.919,157.105,524241.19044778,0
+MKSI.US,D,20211130,000000,156.022,157.722,149.247,150.975,1017327.5920294,0
+MKSI.US,D,20211201,000000,154.692,160.594,152.923,153.659,545354.22839155,0
+MKSI.US,D,20211202,000000,154.105,155.278,149.545,153.956,396742.75562922,0
+MKSI.US,D,20211203,000000,155.447,155.765,153.301,154.87,402751.90523418,0
+MKSI.US,D,20211206,000000,155.248,155.974,152.158,154.384,308689.74348124,0
+MKSI.US,D,20211207,000000,157.225,163.366,156.768,161.787,450191.0769103,0
+MKSI.US,D,20211208,000000,161.518,165.731,159.948,164.648,437057.698524,0
+MKSI.US,D,20211209,000000,163.028,165.244,159.551,159.839,284909.77429429,0
+MKSI.US,D,20211210,000000,162.025,163.108,157.325,160.107,214009.65879123,0
+MKSI.US,D,20211213,000000,161.22,162.611,155.665,155.924,375458.63153023,0
+MKSI.US,D,20211214,000000,155.685,160.474,155.278,158.348,697127.77585808,0
+MKSI.US,D,20211215,000000,158.726,162.522,155.039,162.323,447692.21265489,0
+MKSI.US,D,20211216,000000,162.988,164.887,156.232,157.028,482543.46886313,0
+MKSI.US,D,20211217,000000,156.401,158.288,153.936,155.805,807327.38760521,0
+MKSI.US,D,20211220,000000,153.499,155.944,152.178,155.029,363777.47268504,0
+MKSI.US,D,20211221,000000,158.418,163.615,157.335,163.535,517133.0638928,0
+MKSI.US,D,20211222,000000,162.72,165.771,160.932,165.494,301788.93309084,0
+MKSI.US,D,20211223,000000,165.791,168.91,163.962,167.837,345328.34681701,0
+MKSI.US,D,20211227,000000,167.837,175.499,167.837,175.35,471532.56519075,0
+MKSI.US,D,20211228,000000,175.817,176.154,171.156,173.601,291353.68401134,0
+MKSI.US,D,20211229,000000,173.164,177.148,173.164,176.194,353455.94557929,0
+MKSI.US,D,20211230,000000,175.597,177.267,173.164,173.382,265620.31348737,0
+MKSI.US,D,20211231,000000,174.187,175.41,172.806,172.806,209418.51149633,0
+MKSI.US,D,20220103,000000,173.461,176.463,172.876,176.105,272897.51341927,0
+MKSI.US,D,20220104,000000,176.433,179.096,173.81,178.489,465060.47657755,0
+MKSI.US,D,20220105,000000,177.466,179.254,171.663,171.971,489641.53152662,0
+MKSI.US,D,20220106,000000,171.941,176.184,171.544,173.402,347896.65192366,0
+MKSI.US,D,20220107,000000,173.402,177.277,167.59,167.679,562276.66192149,0
+MKSI.US,D,20220110,000000,164.877,168.027,159.511,168.007,454255.88268059,0
+MKSI.US,D,20220111,000000,166.654,173.244,164.598,173.054,418855.13799733,0
+MKSI.US,D,20220112,000000,174.327,176.81,173.034,174.883,318502.0376779,0
+MKSI.US,D,20220113,000000,178.251,179.612,172.141,172.528,490048.11274258,0
+MKSI.US,D,20220114,000000,170.511,179.284,170.511,179.274,342086.76737009,0
+MKSI.US,D,20220118,000000,178.003,179.175,170.043,170.143,450663.07342089,0
+MKSI.US,D,20220119,000000,172.637,172.687,164.4,164.568,571743.76464025,0
+MKSI.US,D,20220120,000000,166.964,169.666,159.739,160.147,480491.44138959,0
+MKSI.US,D,20220121,000000,159.521,163.425,156.948,157.285,504208.00806021,0
+MKSI.US,D,20220124,000000,153.857,162.621,151.571,162.333,627198.8258832,0
+MKSI.US,D,20220125,000000,157.951,161.002,153.082,154.831,533621.74369979,0
+MKSI.US,D,20220126,000000,159.491,162.253,153.201,156.619,671591.6576072,0
+MKSI.US,D,20220127,000000,150.816,153.162,140.889,144.308,1487431.0846293,0
+MKSI.US,D,20220128,000000,145.083,148.035,142.579,147.935,777509.08352798,0
+MKSI.US,D,20220131,000000,148.412,154.502,146.553,154.115,716011.66183819,0
+MKSI.US,D,20220201,000000,154.036,155.198,151.244,153.777,580589.92525449,0
+MKSI.US,D,20220202,000000,154.414,155.169,152.576,154.95,450259.51137239,0
+MKSI.US,D,20220203,000000,151.879,153.221,147.915,148.065,617570.70090069,0
+MKSI.US,D,20220204,000000,147.498,148.302,142.46,146.693,363161.56252623,0
+MKSI.US,D,20220207,000000,146.693,147.805,144.139,145.47,309773.62459405,0
+MKSI.US,D,20220208,000000,145.47,147.975,144.526,147.488,447030.00859526,0
+MKSI.US,D,20220209,000000,149.992,153.708,148.522,153.679,367489.03586424,0
+MKSI.US,D,20220210,000000,150.29,155.278,149.048,149.635,369556.159175,0
+MKSI.US,D,20220211,000000,150.051,151.333,143.255,143.851,450204.15996922,0
+MKSI.US,D,20220214,000000,143.295,147.069,142.31,144.417,519474.93144108,0
+MKSI.US,D,20220215,000000,147.069,151.869,145.908,151.353,421937.70795881,0
+MKSI.US,D,20220216,000000,149.932,154.344,148.532,153.669,555792.49663849,0
+MKSI.US,D,20220217,000000,151.8,153.976,149.822,151.085,935810.07101087,0
+MKSI.US,D,20220218,000000,150.816,151.711,147.586,149.266,614624.99986338,0
+MKSI.US,D,20220222,000000,147.666,150.031,142.262,144.805,476629.92622729,0
+MKSI.US,D,20220223,000000,148.601,150.936,141.755,141.953,632939.26958553,0
+MKSI.US,D,20220224,000000,137.59,147.855,135.167,147.666,761424.97215864,0
+MKSI.US,D,20220225,000000,147.239,150.438,144.656,150.29,406852.94101381,0
+MKSI.US,D,20220228,000000,148.492,151.045,147.002,149.645,482327.09519623,0
+MKSI.US,D,20220301,000000,149.038,150.478,143.305,144.526,555641.53826624,0
+MKSI.US,D,20220302,000000,145.093,153.479,144.636,152.446,516046.16361256,0
+MKSI.US,D,20220303,000000,153.469,153.827,147.478,148.124,385865.70171358,0
+MKSI.US,D,20220304,000000,146.972,147.736,141.982,145.451,668183.01756165,0
+MKSI.US,D,20220307,000000,145.619,147.825,138.753,138.813,539674.16803811,0
+MKSI.US,D,20220308,000000,139.886,145.709,136.936,142.638,602017.96300168,0
+MKSI.US,D,20220309,000000,146.802,151.83,145.759,150.846,575694.84843678,0
+MKSI.US,D,20220310,000000,147.139,149.545,143.305,145.869,654267.67480705,0
+MKSI.US,D,20220311,000000,148.272,149.227,141.168,141.337,464259.39081545,0
+MKSI.US,D,20220314,000000,141.725,142.232,134.699,135.434,676046.94236705,0
+MKSI.US,D,20220315,000000,136.29,143.35,135.917,143.205,526266.04541431,0
+MKSI.US,D,20220316,000000,143.97,151.254,143.97,151.134,729968.26654787,0
+MKSI.US,D,20220317,000000,150.32,153.002,148.462,151.999,430123.6772917,0
+MKSI.US,D,20220318,000000,149.257,155.358,149.257,154.265,778331.3034622,0
+MKSI.US,D,20220321,000000,153.201,154.364,149.485,151.651,522292.82105652,0
+MKSI.US,D,20220322,000000,153.251,155.298,150.568,151.571,374315.37345767,0
+MKSI.US,D,20220323,000000,149.375,151.035,147.349,147.586,346674.89549754,0
+MKSI.US,D,20220324,000000,149.207,153.787,146.852,153.767,510341.94991956,0
+MKSI.US,D,20220325,000000,154.295,155.388,151.483,154.622,319697.62798618,0
+MKSI.US,D,20220328,000000,153.559,156.659,151.621,155.069,336881.72269469,0
+MKSI.US,D,20220329,000000,158.418,162.85,156.773,162.681,714642.9725964,0
+MKSI.US,D,20220330,000000,161.051,162.422,155.129,155.467,751744.51494041,0
+MKSI.US,D,20220331,000000,156.112,156.451,149.048,149.048,533988.0693498,0
+MKSI.US,D,20220401,000000,150.29,151.899,139.151,140.313,1195482.6246313,0
+MKSI.US,D,20220404,000000,141.496,144.467,141.009,143.712,849626.92990058,0
+MKSI.US,D,20220405,000000,142.619,143.135,132.086,132.126,982539.73833739,0
+MKSI.US,D,20220406,000000,129.93,130.975,124.365,125.21,2111357.133002,0
+MKSI.US,D,20220407,000000,126.531,130.188,123.049,125.548,830002.34150725,0
+MKSI.US,D,20220408,000000,124.365,125.448,121.444,121.594,750670.69771909,0
+MKSI.US,D,20220411,000000,120.241,122.339,117.46,117.489,731214.17631355,0
+MKSI.US,D,20220412,000000,120.52,121.157,115.979,116.108,752648.25239567,0
+MKSI.US,D,20220413,000000,115.75,118.721,115.572,117.588,790445.20964121,0
+MKSI.US,D,20220414,000000,118.334,118.537,113.744,113.793,649811.38365805,0
+MKSI.US,D,20220418,000000,112.759,115.582,112.401,114.26,570094.29282607,0
+MKSI.US,D,20220419,000000,114.011,118.866,113.882,118.374,704862.88285248,0
+MKSI.US,D,20220420,000000,121.117,122.959,119.954,120.669,573335.87227298,0
+MKSI.US,D,20220421,000000,122.547,124.057,119.655,120.451,850202.58449345,0
+MKSI.US,D,20220422,000000,119.824,121.419,118.701,118.821,699183.82888821,0
+MKSI.US,D,20220425,000000,117.032,120.867,116.277,120.708,558496.66428019,0
+MKSI.US,D,20220426,000000,118.951,118.981,115.04,115.602,700660.20176888,0
+MKSI.US,D,20220427,000000,110.086,115.403,109.559,111.288,1064206.2049498,0
+MKSI.US,D,20220428,000000,112.829,118.711,111.578,117.758,791679.04273712,0
+MKSI.US,D,20220429,000000,116.208,119.537,113.048,113.256,610526.98325121,0
+MKSI.US,D,20220502,000000,113.634,117.897,113.157,117.748,525757.81889439,0
+MKSI.US,D,20220503,000000,117.897,120.336,116.535,119.039,371580.00775238,0
+MKSI.US,D,20220504,000000,119.001,125.687,117.738,125.349,576492.91503144,0
+MKSI.US,D,20220505,000000,123.133,123.218,116.715,118.503,591690.39756106,0
+MKSI.US,D,20220506,000000,116.962,120.659,114.956,117.996,436339.13667206,0
+MKSI.US,D,20220509,000000,114.747,117.142,112.134,113.326,642587.52235101,0
+MKSI.US,D,20220510,000000,116.158,117.211,111.288,113.882,474678.53766857,0
+MKSI.US,D,20220511,000000,112.691,115.244,110.752,110.832,509771.32727244,0
+MKSI.US,D,20220512,000000,110.106,113.445,109.888,113.276,685870.30684434,0
+MKSI.US,D,20220513,000000,114.946,118.075,114.369,117.39,472888.17137362,0
+MKSI.US,D,20220516,000000,115.939,116.873,113.892,114.211,364683.22291857,0
+MKSI.US,D,20220517,000000,117.321,122.319,117.321,121.762,540671.49968416,0
+MKSI.US,D,20220518,000000,119.188,121.304,113.514,114.707,671206.21056337,0
+MKSI.US,D,20220519,000000,114.201,117.375,113.902,115.343,507589.47559875,0
+MKSI.US,D,20220520,000000,117.966,117.966,111.721,116.765,572456.28815731,0
+MKSI.US,D,20220523,000000,116.775,119.011,115.86,117.788,382477.189451,0
+MKSI.US,D,20220524,000000,116.039,117.172,113.196,113.952,531517.38399053,0
+MKSI.US,D,20220525,000000,113.624,116.848,113.46,116.158,351143.26331632,0
+MKSI.US,D,20220526,000000,116.317,120.199,113.809,118.886,430625.07207368,0
+MKSI.US,D,20220527,000000,120.379,122.049,120.046,121.862,505772.3605306,0
+MKSI.US,D,20220531,000000,121.991,123.386,119.468,122.947,670809.91311221,0
+MKSI.US,D,20220601,000000,124.531,124.531,118.801,121.056,541641.87869648,0
+MKSI.US,D,20220602,000000,120.568,124.998,119.951,124.899,411872.15167157,0
+MKSI.US,D,20220603,000000,122.031,122.056,119.503,119.861,572005.75881406,0
+MKSI.US,D,20220606,000000,122.609,123.333,120.189,121.364,416201.52587121,0
+MKSI.US,D,20220607,000000,119.573,121.922,119.274,121.006,379548.50146966,0
+MKSI.US,D,20220608,000000,121.474,121.942,117.861,118.567,302571.02280584,0
+MKSI.US,D,20220609,000000,117.502,118.378,113.46,113.529,506057.63715999,0
+MKSI.US,D,20220610,000000,111.897,113.311,110.852,112.086,636413.98936648,0
+MKSI.US,D,20220613,000000,108.274,109.597,104.984,106.332,788522.68456444,0
+MKSI.US,D,20220614,000000,108.064,108.084,105.939,106.979,440075.36267001,0
+MKSI.US,D,20220615,000000,107.646,110.125,105.864,107.825,550934.46355052,0
+MKSI.US,D,20220616,000000,104.53,105.077,99.1692,99.9412,866498.63143115,0
+MKSI.US,D,20220617,000000,100.837,101.692,99.2239,99.9113,819961.37451812,0
+MKSI.US,D,20220621,000000,101.772,104.132,101.584,102.459,639518.8839491,0
+MKSI.US,D,20220622,000000,100.717,103.216,100.07,100.209,675865.5373226,0
+MKSI.US,D,20220623,000000,100.339,100.617,97.203,98.9054,810414.65238508,0
+MKSI.US,D,20220624,000000,100.747,105.556,99.8016,105.436,1672850.1008376,0
+MKSI.US,D,20220627,000000,106.024,107.865,104.252,106.631,446244.9720283,0
+MKSI.US,D,20220628,000000,107.407,108.214,103.824,104.062,452819.39294167,0
+MKSI.US,D,20220629,000000,102.857,103.107,101.076,102.38,562470.08612794,0
+MKSI.US,D,20220630,000000,101.265,105.416,99.4031,102.171,528254.97151351,0
+MKSI.US,D,20220701,000000,100.627,101.702,94.7811,95.889,779653.9966738,0
+MKSI.US,D,20220705,000000,93.4001,97.4221,92.2404,96.7252,783079.32521691,0
+MKSI.US,D,20220706,000000,96.6655,98.328,94.6445,97.3524,630413.13519743,0
+MKSI.US,D,20220707,000000,99.8215,100.597,98.323,99.2936,720534.43321213,0
+MKSI.US,D,20220708,000000,98.0592,99.8016,97.0637,99.0647,481572.06280027,0
+MKSI.US,D,20220711,000000,97.7705,98.6714,96.9442,97.2827,384803.01572448,0
+MKSI.US,D,20220712,000000,97.9597,100.06,97.5142,98.6566,414143.31525982,0
+MKSI.US,D,20220713,000000,96.4265,99.7716,96.4265,99.4828,357868.48213072,0
+MKSI.US,D,20220714,000000,99.2041,101.235,96.9442,100.627,295966.46703725,0
+MKSI.US,D,20220715,000000,101.812,102.529,100.329,102.29,427035.00632205,0
+MKSI.US,D,20220718,000000,103.584,103.888,100.259,100.827,353161.41774567,0
+MKSI.US,D,20220719,000000,102.719,106.839,102.375,106.471,517617.36762159,0
+MKSI.US,D,20220720,000000,106.242,111.589,105.267,111.081,536024.74168387,0
+MKSI.US,D,20220721,000000,111.658,112.096,109.379,111.519,278413.91836798,0
+MKSI.US,D,20220722,000000,110.911,111.927,105.697,109.149,354880.10898828,0
+MKSI.US,D,20220725,000000,108.672,108.806,106.949,108.741,293818.85635538,0
+MKSI.US,D,20220726,000000,107.129,108.841,107.014,107.457,289211.23699257,0
+MKSI.US,D,20220727,000000,110.016,112.335,108.766,111.499,863658.92357445,0
+MKSI.US,D,20220728,000000,113.888,117.666,111.529,116.974,1145289.2354893,0
+MKSI.US,D,20220729,000000,116.746,119.261,115.491,117.671,681383.229313,0
+MKSI.US,D,20220801,000000,116.984,120.219,116.397,119.732,418865.44707247,0
+MKSI.US,D,20220802,000000,117.881,119.523,116.217,116.427,407793.90126541,0
+MKSI.US,D,20220803,000000,118.487,122.036,117.367,120.976,620570.08698807,0
+MKSI.US,D,20220804,000000,120.976,123.376,120.479,123.216,508575.90656104,0
+MKSI.US,D,20220805,000000,120.872,122.638,119.416,120.324,397047.97080447,0
+MKSI.US,D,20220808,000000,119.377,122.558,116.095,118.06,334770.6744633,0
+MKSI.US,D,20220809,000000,115.507,115.687,107.982,110.401,598989.69219631,0
+MKSI.US,D,20220810,000000,113.911,115.756,112.091,115.696,671905.7383834,0
+MKSI.US,D,20220811,000000,117.093,119.137,115.517,116.195,640422.65943316,0
+MKSI.US,D,20220812,000000,117.581,120.892,117.272,120.484,531987.62778032,0
+MKSI.US,D,20220815,000000,119.825,121.092,117.197,118.529,376129.44118284,0
+MKSI.US,D,20220816,000000,118.529,118.529,115.657,116.774,1240179.4245449,0
+MKSI.US,D,20220817,000000,114.44,115.128,107.429,110.002,960451.49598556,0
+MKSI.US,D,20220818,000000,110.261,112.784,109.713,112.246,714188.00073047,0
+MKSI.US,D,20220819,000000,110.521,111.199,107.918,108.177,618780.17341298,0
+MKSI.US,D,20220822,000000,105.364,106.262,103.313,104.128,741296.25728884,0
+MKSI.US,D,20220823,000000,104.018,106.85,103.988,105.654,444445.05529707,0
+MKSI.US,D,20220824,000000,105.773,106.322,104.307,105.694,344474.89887506,0
+MKSI.US,D,20220825,000000,105.534,109.194,105.444,108.995,629402.8799038,0
+MKSI.US,D,20220826,000000,109.872,110.755,102.632,102.652,644977.96956983,0
+MKSI.US,D,20220829,000000,101.764,103.041,100.348,101.515,467173.4759151,0
+MKSI.US,D,20220830,000000,103.081,103.17,98.7923,100.278,557887.61915825,0
+MKSI.US,D,20220831,000000,100.278,100.358,97.8177,99.3408,757805.87238902,0
+MKSI.US,D,20220901,000000,96.4586,97.6454,93.8607,96.698,747683.51803516,0
+MKSI.US,D,20220902,000000,98.4831,99.5403,96.2193,96.8675,512945.16799485,0
+MKSI.US,D,20220906,000000,96.3788,97.0271,94.2147,94.7134,696854.15826239,0
+MKSI.US,D,20220907,000000,95.3815,97.446,93.5266,96.6082,473139.59859023,0
+MKSI.US,D,20220908,000000,95.0225,97.8848,94.4192,97.5557,360216.43835017,0
+MKSI.US,D,20220909,000000,99.1513,100.732,98.9319,100.019,426509.58701301,0
+MKSI.US,D,20220912,000000,100.647,101.645,99.1812,99.9292,428048.74639222,0
+MKSI.US,D,20220913,000000,95.601,96.4387,93.4069,93.7759,987830.48416112,0
+MKSI.US,D,20220914,000000,94.2147,95.2369,92.0007,93.2473,647956.01735893,0
+MKSI.US,D,20220915,000000,92.1603,92.8185,89.4925,90.6942,1199716.0775814,0
+MKSI.US,D,20220916,000000,89.4975,90.0659,87.4331,88.8692,1271362.6932968,0
+MKSI.US,D,20220919,000000,87.9916,90.7242,87.9916,90.2255,750731.75550279,0
+MKSI.US,D,20220920,000000,88.8094,89.2881,87.2237,88.1511,588322.86647899,0
+MKSI.US,D,20220921,000000,88.211,90.7042,87.0541,87.1139,359845.43576365,0
+MKSI.US,D,20220922,000000,87.0441,87.7024,83.8378,84.7902,578519.37380759,0
+MKSI.US,D,20220923,000000,84.0423,84.6706,82.1674,84.5908,641457.45583665,0
+MKSI.US,D,20220926,000000,84.6207,85.2091,81.8582,82.0876,526662.2365992,0
+MKSI.US,D,20220927,000000,83.025,84.4013,81.2798,83.6832,759463.35151205,0
+MKSI.US,D,20220928,000000,82.8854,86.5455,82.2222,85.8075,861512.12512827,0
+MKSI.US,D,20220929,000000,84.0223,85.0894,83.2793,84.8102,809105.50300794,0
+MKSI.US,D,20220930,000000,83.4638,84.7603,82.3169,82.4167,577191.78617367,0
+MKSI.US,D,20221003,000000,83.9126,86.6851,83.414,85.3388,632160.33156037,0
+MKSI.US,D,20221004,000000,87.9317,88.8792,87.2835,88.6498,513032.40373817,0
+MKSI.US,D,20221005,000000,86.3959,89.6969,85.5382,89.0088,512850.91328368,0
+MKSI.US,D,20221006,000000,88.5002,90.2155,87.6325,87.8121,333101.16282395,0
+MKSI.US,D,20221007,000000,85.0595,85.2091,82.1574,82.6461,646217.31875074,0
+MKSI.US,D,20221010,000000,82.8754,83.5586,79.9135,81.19,458197.21874067,0
+MKSI.US,D,20221011,000000,79.7838,80.7512,77.0363,79.1356,1026969.2516197,0
+MKSI.US,D,20221012,000000,78.2879,79.0458,76.383,76.8817,506409.50621393,0
+MKSI.US,D,20221013,000000,73.3512,79.5345,72.2742,78.6968,970642.03459857,0
+MKSI.US,D,20221014,000000,79.4447,79.4647,74.0394,74.4483,762126.54845745,0
+MKSI.US,D,20221017,000000,76.393,76.7221,74.922,76.1935,774743.64452824,0
+MKSI.US,D,20221018,000000,78.6369,79.2652,75.5253,76.3731,533706.27219463,0
+MKSI.US,D,20221019,000000,75.7747,77.6695,75.2262,77.4402,544592.69133479,0
+MKSI.US,D,20221020,000000,78.4275,80.4121,76.752,77.4202,636528.13498439,0
+MKSI.US,D,20221021,000000,77.1609,79.0458,76.2135,79.0059,536228.08707328,0
+MKSI.US,D,20221024,000000,78.8663,80.3124,77.5399,78.7167,460141.47283598,0
+MKSI.US,D,20221025,000000,79.4248,81.7585,79.3251,81.6986,667119.80501728,0
+MKSI.US,D,20221026,000000,80.5019,83.6234,80.1678,80.831,340116.11983828,0
+MKSI.US,D,20221027,000000,81.6787,82.3519,79.6542,79.7539,561810.21947844,0
+MKSI.US,D,20221028,000000,79.9135,84.4761,79.4746,84.3514,635843.28426386,0
+MKSI.US,D,20221031,000000,83.6434,83.6434,81.7485,81.928,620137.8423377,0
+MKSI.US,D,20221101,000000,84.2517,84.4512,82.4416,83.2045,602264.54205463,0
+MKSI.US,D,20221102,000000,82.5962,84.1121,79.2453,79.7439,1057906.8564968,0
+MKSI.US,D,20221103,000000,74.6876,74.927,68.1653,68.9831,2467152.1597193,0
+MKSI.US,D,20221104,000000,69.7709,70.4092,66.1408,67.0234,2165798.7912046,0
+MKSI.US,D,20221107,000000,68.1653,68.2301,65.2532,67.527,1569582.5940199,0
+MKSI.US,D,20221108,000000,68.1354,70.0801,66.071,67.6866,768740.42159446,0
+MKSI.US,D,20221109,000000,66.2305,66.8489,64.595,64.9141,853474.40422677,0
+MKSI.US,D,20221110,000000,68.8634,77.0712,68.5143,76.8019,1493022.7008074,0
+MKSI.US,D,20221111,000000,77.2008,80.9157,75.8754,80.1029,852459.66201715,0
+MKSI.US,D,20221114,000000,79.3849,79.8736,76.1337,77.0911,733409.94555103,0
+MKSI.US,D,20221115,000000,80.0631,81.4194,79.3849,80.7811,789739.16799155,0
+MKSI.US,D,20221116,000000,78.9561,78.9561,73.6514,73.9496,929612.15665843,0
+MKSI.US,D,20221117,000000,71.606,75.0367,71.0973,74.8771,667734.46605927,0
+MKSI.US,D,20221118,000000,76.7221,76.9515,73.8848,74.3685,500772.27231819,0
+MKSI.US,D,20221121,000000,73.2415,73.6604,71.4215,73.072,420436.17440069,0
+MKSI.US,D,20221122,000000,74.0693,76.2983,72.3141,76.1935,679788.03928243,0
+MKSI.US,D,20221123,000000,75.8545,81.7585,75.8545,81.19,902117.85686814,0
+MKSI.US,D,20221125,000000,80.55,81.58,80.09,81.08,274138,0
+MKSI.US,D,20221128,000000,79.78,80.79,78.3,78.61,1168778,0
+MKSI.US,D,20221129,000000,78.73,79.33,77.57,78.49,557804,0
+MKSI.US,D,20221130,000000,79.08,84.1,76.65,83.86,874646,0
+MKSI.US,D,20221201,000000,83.86,84.77,80.86,83.28,725156,0
+MKSI.US,D,20221202,000000,81.5,83.929,81.1,83.86,638398,0
+MKSI.US,D,20221205,000000,83.76,86.49,83.395,85.87,822852,0
+MKSI.US,D,20221206,000000,85.65,86.4,80.61,81.56,1044642,0
+MKSI.US,D,20221207,000000,80.79,82.25,80.1,81.73,518258,0
+MKSI.US,D,20221208,000000,82.36,84.24,81.43,84.15,718505,0
+MKSI.US,D,20221209,000000,82.83,84.43,81.97,82.01,508515,0
+MKSI.US,D,20221212,000000,81.21,84.7625,81.195,84.26,584168,0
+MKSI.US,D,20221213,000000,88.76,91.53,85.76,87.05,823343,0
+MKSI.US,D,20221214,000000,85.59,87.78,84.53,85.36,1026076,0
+MKSI.US,D,20221215,000000,84.65,84.98,81.43,81.45,1146392,0
+MKSI.US,D,20221216,000000,81.59,82.69,80.02,82.25,1899974,0
+MKSI.US,D,20221219,000000,81.42,82.28,77.7322,80.72,962622,0
+MKSI.US,D,20221220,000000,81.125,85.33,79.7,84.07,1196031,0
+MKSI.US,D,20221221,000000,85.05,86.215,84,85.13,915283,0
+MKSI.US,D,20221222,000000,82.57,83.92,81.63,83.48,1457898,0
+MKSI.US,D,20221223,000000,82.85,83.72,80.29,83.69,546335,0
+MKSI.US,D,20221227,000000,82.83,83.51,80.605,82.98,535969,0
+MKSI.US,D,20221228,000000,82.33,83.57,80.74,81.22,557259,0
+MKSI.US,D,20221229,000000,82.9,85.67,82.29,85.11,572749,0
+MKSI.US,D,20221230,000000,83.35,84.88,82.45,84.73,502103,0
+MKSI.US,D,20230103,000000,86.81,87.43,83.32,84.67,575594,0
+MKSI.US,D,20230104,000000,85.75,90.35,85.35,89.56,756201,0
+MKSI.US,D,20230105,000000,89.55,90.12,87.48,89.62,683031,0
+MKSI.US,D,20230106,000000,91.16,98.64,90.09,97.48,1005229,0
+MKSI.US,D,20230109,000000,99,99.605,96.32,98.4,802159,0
+MKSI.US,D,20230110,000000,98.21,99.75,96.825,98.7,636227,0
+MKSI.US,D,20230111,000000,97.86,98.95,95.76,98.9,956434,0
+MKSI.US,D,20230112,000000,99.68,99.68,96.69,99.37,877733,0
+MKSI.US,D,20230113,000000,98.25,100.85,98.18,100.72,517722,0
+MKSI.US,D,20230117,000000,100.03,100.3372,98.02,99.85,523614,0
+MKSI.US,D,20230118,000000,101.02,102.415,98.85,98.97,692579,0
+MKSI.US,D,20230119,000000,97.45,97.995,94.59,95.6,902551,0
+MKSI.US,D,20230120,000000,97.38,99.97,96.3,99.63,676934,0
+MKSI.US,D,20230123,000000,99.7,105.7,99.49,105.42,889997,0
+MKSI.US,D,20230124,000000,103.61,105.3,102.69,103.3,533003,0
+MKSI.US,D,20230125,000000,100.78,104.06,100.05,103.71,388185,0
+MKSI.US,D,20230126,000000,105.08,106.9,102.86,106.75,617067,0
+MKSI.US,D,20230127,000000,104.66,106.27,103.43,105.24,598548,0
+MKSI.US,D,20230130,000000,102.93,103.64,98.08,98.63,752231,0
+MKSI.US,D,20230131,000000,98.6,102.36,97.74,102.32,764706,0
+MKSI.US,D,20230201,000000,102.71,110.25,102.3,109.07,832716,0
+MKSI.US,D,20230202,000000,110.9,114.15,110.27,112.97,539093,0
+MKSI.US,D,20230203,000000,109.98,112.49,108.96,109.24,550122,0
+MKSI.US,D,20230206,000000,105.85,106.545,103.17,104.93,515577,0
+MKSI.US,D,20230207,000000,105.52,107.26,103.5,107.03,588143,0
+MKSI.US,D,20230208,000000,106.07,106.94,103.76,104.09,466329,0
+MKSI.US,D,20230209,000000,105.71,106.21,101.36,101.85,633782,0
+MKSI.US,D,20230210,000000,100.9,101.22,99.16,100.84,486102,0
+MKSI.US,D,20230213,000000,99.26,99.97,95.76,99.53,799510,0
+MKSI.US,D,20230214,000000,97.94,100.74,96.375,99.63,548129,0
+MKSI.US,D,20230215,000000,98.7,100.58,98.09,100.29,647417,0
+MKSI.US,D,20230216,000000,98.7,99.78,97.69,98.23,685722,0
+MKSI.US,D,20230217,000000,97.56,98,93.775,95.24,841475,0
+MKSI.US,D,20230221,000000,93.41,94.47,91.44,91.71,763904,0
+MKSI.US,D,20230222,000000,92.34,93.05,90.38,91.8,958681,0
+MKSI.US,D,20230223,000000,94.25,94.29,91.6475,93.21,691493,0
+MKSI.US,D,20230224,000000,90.88,92.67,90.22,91.52,625378,0
+MKSI.US,D,20230227,000000,92.92,93.67,91.43,92.18,743521,0
+MKSI.US,D,20230228,000000,95.53,99.86,95.34,96.93,1377356,0
+MKSI.US,D,20230301,000000,96.92,97.3,94.45,94.55,658781,0
+MKSI.US,D,20230302,000000,92.56,95.27,91.44,94.59,467499,0
+MKSI.US,D,20230303,000000,95.38,96.83,93.53,96.53,585784,0
+MKSI.US,D,20230306,000000,97.06,97.8,92.6,93.08,610648,0
+MKSI.US,D,20230307,000000,92.82,93.75,90.88,91.13,666806,0
+MKSI.US,D,20230308,000000,91.43,93.37,91.43,93.06,675233,0
+MKSI.US,D,20230309,000000,92.8,94.46,90.02,90.2,493426,0
+MKSI.US,D,20230310,000000,90.33,91.12,86.72,87.48,680223,0
+MKSI.US,D,20230313,000000,86.13,88.22,85.24,87.01,536727,0
+MKSI.US,D,20230314,000000,89.59,91.03,87.89,89,689794,0
+MKSI.US,D,20230315,000000,86.67,87.45,84.95,87.05,672663,0
+MKSI.US,D,20230316,000000,85.89,91.11,85.07,90.66,745948,0
+MKSI.US,D,20230317,000000,90.45,90.49,86.72,86.98,1434857,0
+MKSI.US,D,20230320,000000,87.3,88.285,86.605,87.45,626006,0
+MKSI.US,D,20230321,000000,88.18,89.365,86.14,86.84,600136,0
+MKSI.US,D,20230322,000000,86.53,88.26,83.7,83.8,500263,0
+MKSI.US,D,20230323,000000,85.49,87.82,84.4925,86.06,525791,0
+MKSI.US,D,20230324,000000,84.76,85.635,83.62,84.96,651555,0
+MKSI.US,D,20230327,000000,86.01,86.67,83.8,84.06,377251,0
+MKSI.US,D,20230328,000000,83.75,84.06,81.87,83.13,378576,0
+MKSI.US,D,20230329,000000,85,87.3,83.6,86.47,526669,0
+MKSI.US,D,20230330,000000,88.04,88.58,86.78,87.41,358613,0
+MKSI.US,D,20230331,000000,87.09,89.01,87.01,88.62,502309,0
+MKSI.US,D,20230403,000000,87.87,88.79,85.64,87.18,433078,0
+MKSI.US,D,20230404,000000,87.67,87.67,84.06,85.09,377223,0
+MKSI.US,D,20230405,000000,84.01,84.59,83.3,84.16,753883,0
+MKSI.US,D,20230406,000000,83.41,83.93,82.015,83.01,528397,0
+MKSI.US,D,20230410,000000,81.8,84.94,81.72,84.9,366552,0
+MKSI.US,D,20230411,000000,84.97,85.82,84.55,84.74,363233,0
+MKSI.US,D,20230412,000000,86.2,86.24,82.19,82.21,465092,0
+MKSI.US,D,20230413,000000,82.58,84.27,82.06,83.56,439369,0
+MKSI.US,D,20230414,000000,83.32,84.27,81.61,82.54,267514,0
+MKSI.US,D,20230417,000000,81.13,82.64,80.68,82.38,335670,0
+MKSI.US,D,20230418,000000,82.71,83.2,80.8,81.61,256551,0
+MKSI.US,D,20230419,000000,80.49,82.05,79.68,81.84,493398,0
+MKSI.US,D,20230420,000000,81.37,84.78,81.37,84.09,602700,0
+MKSI.US,D,20230421,000000,83.76,85.28,82.91,85.03,695932,0
+MKSI.US,D,20230424,000000,84.57,85.44,82.43,83.5,481738,0
+MKSI.US,D,20230425,000000,82.53,83.54,79.75,79.76,538386,0
+MKSI.US,D,20230426,000000,80.63,81.41,79.6313,80.6,411436,0
+MKSI.US,D,20230427,000000,80.99,82.75,80.1425,82.51,538961,0
+MKSI.US,D,20230428,000000,82.58,84.435,81.7201,83.87,565091,0
+MKSI.US,D,20230501,000000,83.62,84.98,83.37,83.98,454015,0
+MKSI.US,D,20230502,000000,83.56,83.835,81.56,82.46,465206,0
+MKSI.US,D,20230503,000000,82.57,84.74,82.43,82.57,708569,0
+MKSI.US,D,20230504,000000,83.55,84.89,80.01,84.16,1107759,0
+MKSI.US,D,20230505,000000,85.29,89.48,84.64,88.52,762943,0
+MKSI.US,D,20230508,000000,86.76,87.19,81.685,82.91,1657285,0
+MKSI.US,D,20230509,000000,81.49,83.27,80.76,82.8,544301,0
+MKSI.US,D,20230510,000000,84.14,85.3,82.95,84.6,777251,0
+MKSI.US,D,20230511,000000,84.63,84.925,80.92,82.05,704138,0
+MKSI.US,D,20230512,000000,82.42,82.705,80.9,82.01,357032,0
+MKSI.US,D,20230515,000000,82.5,85.59,81.75,85.56,593897,0
+MKSI.US,D,20230516,000000,85.18,86.86,84.15,84.42,656590,0
+MKSI.US,D,20230517,000000,85.1,87.92,84.325,87.24,629236,0
+MKSI.US,D,20230518,000000,87.44,89.88,87.21,89.54,818446,0
+MKSI.US,D,20230519,000000,89.55,90.5852,87.37,87.6,555489,0
+MKSI.US,D,20230522,000000,87.32,90.7,86.8601,90.45,607091,0
+MKSI.US,D,20230523,000000,89.54,90.415,88.65,88.86,460544,0
+MKSI.US,D,20230524,000000,86.92,87.99,85.9603,87.68,523069,0
+MKSI.US,D,20230525,000000,89.94,93.4,88.74,93,854878,0
+MKSI.US,D,20230526,000000,93.5,99.88,93.125,99.48,1211935,0
+MKSI.US,D,20230530,000000,101.62,102.15,97.855,99.14,741353,0
+MKSI.US,D,20230531,000000,97.02,99.025,96.15,97.31,888002,0
+MKSI.US,D,20230601,000000,97.16,100.34,95.24,99.15,583646,0
+MKSI.US,D,20230602,000000,95.36,97.01,92.26,96.6,1981738,0
+MKSI.US,D,20230605,000000,95.86,96.48,93.9,95.33,735658,0
+MKSI.US,D,20230606,000000,93.9,98.52,93.9,98.35,807641,0
+MKSI.US,D,20230607,000000,99.73,102.348,98.17,100.16,725981,0
+MKSI.US,D,20230608,000000,100.62,101.82,98.95,101.27,527856,0
+MKSI.US,D,20230609,000000,101.9,102.44,99.89,100.82,376930,0
+MKSI.US,D,20230612,000000,100.98,102.04,100.81,101.7,609045,0
+MKSI.US,D,20230613,000000,103.57,104.81,101.905,104.48,447105,0
+MKSI.US,D,20230614,000000,103.67,105.995,102.94,105.18,430330,0
+MKSI.US,D,20230615,000000,103.31,105.47,103.275,105.06,557685,0
+MKSI.US,D,20230616,000000,105.7,106.39,104.0475,105.18,922742,0
+MKSI.US,D,20230620,000000,104.89,106.19,103.98,105.98,450031,0
+MKSI.US,D,20230621,000000,105.46,106.07,103.06,103.06,513878,0
+MKSI.US,D,20230622,000000,102.41,105.22,102.41,104.22,364125,0
+MKSI.US,D,20230623,000000,101.92,103.14,100.72,101.19,869619,0
+MKSI.US,D,20230626,000000,103.74,105.2,101.16,103.99,417552,0
+MKSI.US,D,20230627,000000,104.26,110.47,103.161,110.27,706006,0
+MKSI.US,D,20230628,000000,108.52,110.2,108.21,109.58,515674,0
+MKSI.US,D,20230629,000000,107,107.26,104.375,106.41,958291,0
+MKSI.US,D,20230630,000000,107.94,109.025,106.605,108.1,572919,0
+MKSI.US,D,20230703,000000,108.49,109.12,106.93,108.99,235085,0
+MKSI.US,D,20230705,000000,107.87,108.01,105.58,105.7,433480,0
+MKSI.US,D,20230706,000000,103.82,104.77,102.7,104.6,723145,0
+MKSI.US,D,20230707,000000,105.42,107.19,104.51,105.03,533406,0
+MKSI.US,D,20230710,000000,105.26,106.36,104.36,105.78,643198,0
+MKSI.US,D,20230711,000000,106.05,106.54,103.93,106.2,425238,0
+MKSI.US,D,20230712,000000,108.5,108.77,105.93,106.21,643730,0
+MKSI.US,D,20230713,000000,107.25,109.93,107.11,109.5,1228410,0
+MKSI.US,D,20230714,000000,109.63,109.63,106.58,107.43,499766,0
+MKSI.US,D,20230717,000000,107.82,109.63,106.43,108.89,522670,0
+MKSI.US,D,20230718,000000,108,108.64,106.575,107.68,673791,0
+MKSI.US,D,20230719,000000,108.11,108.16,105.72,106.54,386788,0
+MKSI.US,D,20230720,000000,104.9,105.22,102.62,103.08,674858,0
+MKSI.US,D,20230721,000000,103.78,104.43,103.03,103.66,631965,0
+MKSI.US,D,20230724,000000,103.53,104.67,102.99,103.48,259551,0
+MKSI.US,D,20230725,000000,103.38,104.33,102.96,103.35,795002,0
+MKSI.US,D,20230726,000000,102.52,104.2,102.01,102.73,924166,0
+MKSI.US,D,20230727,000000,105.43,107.67,103.39,104.6,1139509,0
+MKSI.US,D,20230728,000000,106.71,109.57,106.56,108.34,610142,0
+MKSI.US,D,20230731,000000,108.64,109.83,107.94,109.17,500621,0
+MKSI.US,D,20230801,000000,108.445,108.61,107.2,107.63,488498,0
+MKSI.US,D,20230802,000000,105.42,105.42,101.48,102.58,1092717,0
+MKSI.US,D,20230803,000000,102.58,102.895,98.98,101.41,954994,0
+MKSI.US,D,20230804,000000,101.65,101.92,99.29,100.29,973687,0
+MKSI.US,D,20230807,000000,100.63,102.14,100.375,100.67,738287,0
+MKSI.US,D,20230808,000000,99.07,99.44,97.91,99.08,553454,0
+MKSI.US,D,20230809,000000,98.81,99.32,96.81,96.92,618641,0
+MKSI.US,D,20230810,000000,98.31,99.485,96.31,96.56,793182,0
+MKSI.US,D,20230811,000000,95.46,95.79,93.8,94.09,461223,0
+MKSI.US,D,20230814,000000,93.54,95.96,93.12,95.92,662652,0
+MKSI.US,D,20230815,000000,94.98,95.85,93.92,94.17,565278,0
+MKSI.US,D,20230816,000000,93.77,93.97,91.67,91.84,504085,0
+MKSI.US,D,20230817,000000,91.95,92.33,90.29,90.3,450892,0
+MKSI.US,D,20230818,000000,89.32,92.23,88.44,91.89,488865,0
+MKSI.US,D,20230821,000000,91.89,95.54,91.89,95.09,505089,0
+MKSI.US,D,20230822,000000,96.16,96.16,93.56,94.59,364608,0
+MKSI.US,D,20230823,000000,94.3,97.52,93.94,97.19,477243,0
+MKSI.US,D,20230824,000000,98.06,98.52,93.405,93.59,599961,0
+MKSI.US,D,20230825,000000,93.78,95.55,92.5,94.7,440489,0
+MKSI.US,D,20230828,000000,95.66,96.505,94.69,95.6,256503,0
+MKSI.US,D,20230829,000000,95.02,98.62,95.02,97.8,413547,0
+MKSI.US,D,20230830,000000,97.19,99.62,96.58,98.63,273903,0
+MKSI.US,D,20230831,000000,98.63,100.6,97.88,100.23,558653,0
+MKSI.US,D,20230901,000000,100.93,101.62,100.3,100.81,252491,0
+MKSI.US,D,20230905,000000,100.45,101.01,99.15,99.9,328546,0
+MKSI.US,D,20230906,000000,99.74,100.66,96.43,97.9,345738,0
+MKSI.US,D,20230907,000000,96.1,96.1,92.88,93.35,732736,0
+MKSI.US,D,20230908,000000,93.13,93.765,91.42,92.5,463163,0
+MKSI.US,D,20230911,000000,93.87,93.87,89.83,91.82,386737,0
+MKSI.US,D,20230912,000000,91.21,92.75,90.76,90.94,440174,0
+MKSI.US,D,20230913,000000,90.76,91.78,89.805,90.17,462010,0
+MKSI.US,D,20230914,000000,91.43,92,89.005,89.85,720530,0
+MKSI.US,D,20230915,000000,89.02,89.09,87.58,88.54,1458313,0
+MKSI.US,D,20230918,000000,87.92,89.44,87.575,88.42,439432,0
+MKSI.US,D,20230919,000000,87.83,88.05,86.92,87.08,504301,0
+MKSI.US,D,20230920,000000,87.37,89.005,86.86,87.31,646912,0
+MKSI.US,D,20230921,000000,86.02,87.065,84.79,84.88,550946,0
+MKSI.US,D,20230922,000000,85.88,86.38,84.34,84.49,426096,0
+MKSI.US,D,20230925,000000,83.75,85.28,83.75,85.05,351154,0
+MKSI.US,D,20230926,000000,84.25,84.76,82.91,83.17,447988,0
+MKSI.US,D,20230927,000000,83.98,84.7,82.83,83.51,534313,0
+MKSI.US,D,20230928,000000,82.76,85.81,82.76,84.8,452365,0
+MKSI.US,D,20230929,000000,86.09,87.29,86.04,86.54,414049,0
+MKSI.US,D,20231002,000000,87.15,88.98,86.73,87.49,477042,0
+MKSI.US,D,20231003,000000,86.62,87.49,84.06,84.59,483086,0
+MKSI.US,D,20231004,000000,85.36,86.41,84.21,86.04,401591,0
+MKSI.US,D,20231005,000000,86.22,86.51,82.95,83.35,481568,0
+MKSI.US,D,20231006,000000,82.62,84.5,81.72,83.35,584159,0
+MKSI.US,D,20231009,000000,82.17,82.78,80.79,82.72,461819,0
+MKSI.US,D,20231010,000000,83.17,84.96,82.82,83.73,350980,0
+MKSI.US,D,20231011,000000,84.02,84.51,82.775,83.99,324430,0
+MKSI.US,D,20231012,000000,84.25,84.76,81.105,81.87,701263,0
+MKSI.US,D,20231013,000000,82.44,82.44,78.91,79.4,635778,0
+MKSI.US,D,20231016,000000,79.47,80.97,79,80.54,703809,0
+MKSI.US,D,20231017,000000,79.04,81.54,77.36,80.59,746193,0
+MKSI.US,D,20231018,000000,78.95,79.71,77.62,79.16,569047,0
+MKSI.US,D,20231019,000000,80.23,80.23,74.42,74.76,1065085,0
+MKSI.US,D,20231020,000000,74.76,75.27,73.86,74.04,570756,0
+MKSI.US,D,20231023,000000,73.31,74.05,72,73.11,773997,0
+MKSI.US,D,20231024,000000,73.74,73.965,71.6,72.71,649016,0
+MKSI.US,D,20231025,000000,71.63,72.03,68.255,69.14,1036173,0
+MKSI.US,D,20231026,000000,69.51,70.185,67.94,68.02,920948,0
+MKSI.US,D,20231027,000000,68.1,68.4,66.74,67.17,989380,0
+MKSI.US,D,20231030,000000,67.43,67.96,65.205,65.32,1036796,0
+MKSI.US,D,20231031,000000,65.3,66.06,64.46,65.66,1090400,0
+MKSI.US,D,20231101,000000,65.2,65.85,63.44,65.8,1820869,0
+MKSI.US,D,20231102,000000,63.64,67.63,63.64,66.16,1748438,0
+MKSI.US,D,20231103,000000,67.12,69.25,67.12,68.47,1321980,0
+MKSI.US,D,20231106,000000,68.6,68.9,67.04,67.89,717054,0
+MKSI.US,D,20231107,000000,67.82,68.945,67.4201,68.21,507283,0
+MKSI.US,D,20231108,000000,68.17,69.8,67.65,69.11,689598,0
+MKSI.US,D,20231109,000000,69.6,70.225,67.57,67.69,710263,0
+MKSI.US,D,20231110,000000,68.31,71.3199,67.917,70.96,651859,0
+MKSI.US,D,20231113,000000,69.96,70.25,69.01,69.61,533360,0
+MKSI.US,D,20231114,000000,72.35,76.065,72.35,75.31,881398,0
+MKSI.US,D,20231115,000000,75.81,78.56,75.28,76.69,789152,0
+MKSI.US,D,20231116,000000,75.98,76.54,75.143,75.39,565033,0
+MKSI.US,D,20231117,000000,75.48,76.62,75.07,76.56,470506,0
+MKSI.US,D,20231120,000000,76.61,77.58,76.3605,77.35,518065,0
+MKSI.US,D,20231121,000000,76.44,77.155,75.58,75.85,528862,0
+MKSI.US,D,20231122,000000,76.74,78.15,76.1676,77.77,550784,0
+MKSI.US,D,20231124,000000,77.41,78.8,77.41,78.38,351188,0
+MKSI.US,D,20231127,000000,77.73,80.14,77.25,79.52,654418,0
+MKSI.US,D,20231128,000000,78.96,80.49,78.17,79.71,987711,0
+MKSI.US,D,20231129,000000,80.9,83.1,80.77,82.14,803095,0
+MKSI.US,D,20231130,000000,82.69,82.875,81.18,82.55,790810,0
+MKSI.US,D,20231201,000000,82.23,84.26,81.76,84.19,523954,0
+MKSI.US,D,20231204,000000,82.62,83.975,82.21,83.91,504582,0
+MKSI.US,D,20231205,000000,83.19,83.19,80.8404,81.07,445944,0
+MKSI.US,D,20231206,000000,82.45,84.15,81.53,81.78,394919,0
+MKSI.US,D,20231207,000000,82.36,83.335,81.49,82.87,530524,0
+MKSI.US,D,20231208,000000,82.22,84.69,81.04,84.06,757369,0
+MKSI.US,D,20231211,000000,84.04,86.15,83.6,85.78,635840,0
+MKSI.US,D,20231212,000000,85.98,86.94,85.8,86.11,424771,0
+MKSI.US,D,20231213,000000,86.02,89.95,85.245,89.31,649775,0
+MKSI.US,D,20231214,000000,90.9,99.79,90.9,99.14,1780048,0
+MKSI.US,D,20231215,000000,93.98,96.43,91.82,96.13,3464802,0
+MKSI.US,D,20231218,000000,95.64,96.07,93.88,95.37,930535,0
+MKSI.US,D,20231219,000000,95.91,98.81,95.39,98.46,962666,0
+MKSI.US,D,20231220,000000,98.09,99.095,94.31,95.02,1389013,0
+MKSI.US,D,20231221,000000,97.16,99.425,96.47,99.06,616239,0
+MKSI.US,D,20231222,000000,99.67,101.5,98.73,100.45,513824,0
+MKSI.US,D,20231226,000000,101.17,104.61,100.4,104,511170,0
+MKSI.US,D,20231227,000000,104.73,105.0381,103.5,104.62,501170,0
+MKSI.US,D,20231228,000000,104.56,106.13,104,105.03,666350,0
+MKSI.US,D,20231229,000000,104.56,105,102.205,102.87,381513,0
+MKSI.US,D,20240102,000000,100.9,101.9,98.68,99.8,908441,0
+MKSI.US,D,20240103,000000,97.41,99.36,96.88,97.79,855550,0
+MKSI.US,D,20240104,000000,95.95,98.3099,95.71,97.35,677784,0
+MKSI.US,D,20240105,000000,97.07,98.62,96.64,97.96,746752,0
+MKSI.US,D,20240108,000000,98.41,102.18,97.92,101.68,682993,0
+MKSI.US,D,20240109,000000,99.97,103.38,99.97,103.16,701311,0
+MKSI.US,D,20240110,000000,104.2,104.36,102.26,103.72,693215,0
+MKSI.US,D,20240111,000000,103.22,104.8,101.24,103.71,830831,0
+MKSI.US,D,20240112,000000,103.75,104.19,100.81,101.31,356672,0
+MKSI.US,D,20240116,000000,101,103.215,99.476,102.98,698806,0
+MKSI.US,D,20240117,000000,100.48,101.23,98.82,101.1,752697,0
+MKSI.US,D,20240118,000000,103.58,105.49,102.75,104.7,644647,0
+MKSI.US,D,20240119,000000,106.03,108.065,104.16,107.69,669221,0
+MKSI.US,D,20240122,000000,108.88,110.94,108.5,110.53,477519,0
+MKSI.US,D,20240123,000000,111.27,111.66,109.325,111.52,442670,0
+MKSI.US,D,20240124,000000,114,115.29,111.89,112.71,843591,0
+MKSI.US,D,20240125,000000,115,115.27,112.58,113.62,649735,0
+MKSI.US,D,20240126,000000,112.44,112.555,109.27,110.13,686075,0
+MKSI.US,D,20240129,000000,110.83,112.66,109.135,112.6,548696,0
+MKSI.US,D,20240130,000000,111.6,112.17,110.105,110.19,457694,0
+MKSI.US,D,20240131,000000,108.44,110.26,106.275,106.45,703960,0
+MKSI.US,D,20240201,000000,107.28,108.6,106.16,108.25,642442,0
+MKSI.US,D,20240202,000000,107.19,109.843,106.98,109.35,339842,0
+MKSI.US,D,20240205,000000,109.17,110.424,107.485,109.59,344120,0
+MKSI.US,D,20240206,000000,110.12,110.4,107.2,107.88,721675,0
+MKSI.US,D,20240207,000000,109.05,109.05,105.86,108.04,980801,0
+MKSI.US,D,20240208,000000,109.91,115.48,107.9701,114.11,1111613,0
+MKSI.US,D,20240209,000000,115.49,120.34,114.92,119.8,1048546,0
+MKSI.US,D,20240212,000000,119.53,123,118.58,120.37,665211,0
+MKSI.US,D,20240213,000000,114.69,118.92,114.37,117.05,684364,0
+MKSI.US,D,20240214,000000,119.22,122.73,118.15,122.15,823869,0
+MKSI.US,D,20240215,000000,122.89,124.99,121.42,123.85,624970,0
+MKSI.US,D,20240216,000000,124,127.72,123.36,124.74,599656,0
+MKSI.US,D,20240220,000000,122,123.185,118.59,119.53,653419,0
+MKSI.US,D,20240221,000000,117.49,119.22,116.5901,119.16,575792,0
+MKSI.US,D,20240222,000000,122.64,124.71,121.83,123.59,704320,0
+MKSI.US,D,20240223,000000,123.35,123.45,118.77,120.03,445494,0
+MKSI.US,D,20240226,000000,121.26,122.92,120.405,120.83,568035,0
+MKSI.US,D,20240227,000000,121.39,121.63,118.83,119.45,473769,0
+MKSI.US,D,20240228,000000,117.93,119.75,117.68,119.42,319857,0
+MKSI.US,D,20240229,000000,120.93,123.06,120.725,122.76,656199,0
+MKSI.US,D,20240301,000000,122.89,128.06,121.17,126.53,723971,0
+MKSI.US,D,20240304,000000,127.52,128.435,126.2978,126.85,454735,0
+MKSI.US,D,20240305,000000,125,125.93,122.49,124.18,555374,0
+MKSI.US,D,20240306,000000,126.1,129.72,126.1,128.47,630245,0
+MKSI.US,D,20240307,000000,128.75,133.75,128.75,133.36,667297,0
+MKSI.US,D,20240308,000000,133.87,134.7,127.9486,128.07,720401,0
+MKSI.US,D,20240311,000000,126.55,127.75,125.52,127.49,568057,0
+MKSI.US,D,20240312,000000,128.96,129.5,126.63,128.71,645074,0
+MKSI.US,D,20240313,000000,127.28,128.325,123.48,124.82,647118,0
+MKSI.US,D,20240314,000000,125.2,126,121.27,122.59,617702,0
+MKSI.US,D,20240315,000000,121.13,123.51,120.61,121.21,1227052,0
+MKSI.US,D,20240318,000000,123.2,123.74,120.05,120.21,589011,0
+MKSI.US,D,20240319,000000,118.65,121.13,117.285,120.19,560307,0
+MKSI.US,D,20240320,000000,120.29,125.45,118.97,124.57,550116,0
+MKSI.US,D,20240321,000000,127.45,132.155,127.43,127.5,833316,0
+MKSI.US,D,20240322,000000,126.87,127.72,125,126.79,338659,0
+MKSI.US,D,20240325,000000,124.91,127.07,124.91,125.62,348227,0
+MKSI.US,D,20240326,000000,126.55,127.43,124.89,126.51,713562,0
+MKSI.US,D,20240327,000000,128.12,132.33,126.59,131.92,718466,0
+MKSI.US,D,20240328,000000,131.46,133.1,130.75,133,515617,0
+MKSI.US,D,20240401,000000,133,135.515,131.67,132.57,481736,0
+MKSI.US,D,20240402,000000,130.55,130.62,128.46,130.05,715214,0
+MKSI.US,D,20240403,000000,128.17,133.83,128.17,132.64,448232,0
+MKSI.US,D,20240404,000000,134.46,135,127.575,128.3,724241,0
+MKSI.US,D,20240405,000000,128.75,130.03,127.75,128.56,528778,0
+MKSI.US,D,20240408,000000,129.63,129.76,127.55,128.44,565684,0
+MKSI.US,D,20240409,000000,130.2,131.02,127.68,129.45,531532,0
+MKSI.US,D,20240410,000000,125.48,127.64,123.87,124.34,476972,0
+MKSI.US,D,20240411,000000,125.85,128.27,123.79,127.35,513766,0
+MKSI.US,D,20240412,000000,124.58,127.6,122.2,122.71,601428,0
+MKSI.US,D,20240415,000000,124.76,124.95,119.58,120.5,902633,0
+MKSI.US,D,20240416,000000,119.54,120.98,118.23,120.48,536169,0
+MKSI.US,D,20240417,000000,120.5,120.5,114.09,114.8,819269,0
+MKSI.US,D,20240418,000000,114.1,116.23,111.75,112.09,705267,0
+MKSI.US,D,20240419,000000,111.68,112.4,107.19,108.17,765213,0
+MKSI.US,D,20240422,000000,109.42,111.36,107.51,109.72,677735,0
+MKSI.US,D,20240423,000000,110.31,114.33,109.1,112.56,617677,0
+MKSI.US,D,20240424,000000,114.21,114.7915,111.21,113.78,612362,0
+MKSI.US,D,20240425,000000,112.87,117.68,112.125,116.27,501314,0
+MKSI.US,D,20240426,000000,117.03,121.88,116.3,120.75,480722,0
+MKSI.US,D,20240429,000000,120.37,123.19,119.7939,123.12,356324,0
+MKSI.US,D,20240430,000000,122.06,124.36,118.77,118.98,422281,0
+MKSI.US,D,20240501,000000,117.6,121.24,114.53,115.14,615375,0
+MKSI.US,D,20240502,000000,117.64,119.19,115.125,117.98,666832,0
+MKSI.US,D,20240503,000000,121.86,123.74,121.11,122.02,612390,0
+MKSI.US,D,20240506,000000,123.63,125.06,122.53,124.93,528119,0
+MKSI.US,D,20240507,000000,125.88,126.57,123.14,123.32,624648,0
+MKSI.US,D,20240508,000000,121.18,123.91,120.83,123.38,634532,0
+MKSI.US,D,20240509,000000,129.75,130,123.62,127.62,875894,0
+MKSI.US,D,20240510,000000,130,130.7,128.4201,130.5,640679,0
+MKSI.US,D,20240513,000000,124,124.43,118.45,118.71,2696938,0
+MKSI.US,D,20240514,000000,118.99,124.73,118.71,124.55,3865330,0
+MKSI.US,D,20240515,000000,126.41,129.095,125.705,128.75,2147703,0
+MKSI.US,D,20240516,000000,128.14,129.875,127.33,128.14,1065330,0
+MKSI.US,D,20240517,000000,128.88,129.095,126.41,128.25,460106,0
+MKSI.US,D,20240520,000000,128.99,134.8,128.99,132.61,770930,0
+MKSI.US,D,20240521,000000,130.31,132.86,130.04,131.83,603335,0
+MKSI.US,D,20240522,000000,133.41,134.55,130.65,131.91,593171,0
+MKSI.US,D,20240523,000000,135,135,126.9,128.53,1004638,0
+MKSI.US,D,20240524,000000,129.26,132.54,127.475,131.01,888485,0
+MKSI.US,D,20240528,000000,132.65,132.65,129.45,130.78,595375,0
+MKSI.US,D,20240529,000000,128,128.66,125.8,126.72,918902,0
+MKSI.US,D,20240530,000000,127.11,130.12,125.85,129.37,1085749,0
+MKSI.US,D,20240531,000000,129.78,130.68,121.8,126.59,1514867,0
+MKSI.US,D,20240603,000000,129.41,130,125.59,126.18,931548,0
+MKSI.US,D,20240604,000000,125.37,126,122.65,123.65,736285,0
+MKSI.US,D,20240605,000000,125.89,132.22,125.48,132.09,1227015,0
+MKSI.US,D,20240606,000000,131.27,132,129.147,129.44,725128,0
+MKSI.US,D,20240607,000000,128.67,129.915,125.77,128.2,600715,0
+MKSI.US,D,20240610,000000,126.38,132.04,126.08,131.02,581828,0
+MKSI.US,D,20240611,000000,130.01,130.75,127.97,130,607529,0
+MKSI.US,D,20240612,000000,134.18,138.6899,133.91,136.12,2046202,0
+MKSI.US,D,20240613,000000,134.71,136.53,133.65,135.78,792226,0
+MKSI.US,D,20240614,000000,132.84,134.46,131.45,133.77,748526,0
+MKSI.US,D,20240617,000000,133.7,136.89,132.57,136.19,912745,0
+MKSI.US,D,20240618,000000,135.88,139.2,134.92,137.16,1052709,0
+MKSI.US,D,20240620,000000,134.99,136.22,130.82,131.97,1299256,0
+MKSI.US,D,20240621,000000,131.34,132.4,128.22,131.4,1419047,0
+MKSI.US,D,20240624,000000,130.44,132.47,128.69,128.82,902649,0
+MKSI.US,D,20240625,000000,129.56,133,127.67,129.64,995104,0
+MKSI.US,D,20240626,000000,128.87,131.08,128.1,129.96,971186,0
+MKSI.US,D,20240627,000000,130.59,131.65,128.19,130.08,823992,0
+MKSI.US,D,20240628,000000,131.31,134.91,128.83,130.58,1192066,0
+MKSI.US,D,20240701,000000,130.39,130.97,126.27,129.49,769159,0
+MKSI.US,D,20240702,000000,129.11,132.82,129.11,132.69,775775,0
+MKSI.US,D,20240703,000000,132.88,136.43,132.28,134.95,763828,0
+MKSI.US,D,20240705,000000,135.36,136.43,132.96,134.07,579036,0
+MKSI.US,D,20240708,000000,135.2,137.15,135.1662,136.06,648391,0
+MKSI.US,D,20240709,000000,136.01,136.1,133.99,135.06,451232,0
+MKSI.US,D,20240710,000000,137.42,142.65,136.96,142.35,1668559,0
+MKSI.US,D,20240711,000000,144.78,145.31,140.03,141.11,1218121,0
+MKSI.US,D,20240712,000000,142.2,147.4,140.72,143.52,859423,0
+MKSI.US,D,20240715,000000,143.1,145.48,141.66,142.66,544028,0
+MKSI.US,D,20240716,000000,144.4,145.59,142.57,144.6,679890,0
+MKSI.US,D,20240717,000000,140.19,141.445,132.22,132.58,1668569,0
+MKSI.US,D,20240718,000000,134.87,135.39,127.22,128.82,1418726,0
+MKSI.US,D,20240719,000000,128.79,129.015,125.07,125.3,696339,0
+MKSI.US,D,20240722,000000,129.04,132.805,128.015,132.44,1118208,0
+MKSI.US,D,20240723,000000,131.16,133.05,130.64,131.48,446328,0
+MKSI.US,D,20240724,000000,128.57,129.77,123.105,123.4,959657,0
+MKSI.US,D,20240725,000000,122.13,124.785,118.51,119.73,1277253,0
+MKSI.US,D,20240726,000000,124.22,126.55,122.895,124.57,838596,0
+MKSI.US,D,20240729,000000,126.32,128.195,123.26,123.5,639397,0
+MKSI.US,D,20240730,000000,124.16,125.88,117.65,119.26,1069047,0
+MKSI.US,D,20240731,000000,124.35,127.65,122,125.9,1898574,0
+MKSI.US,D,20240801,000000,123.46,124.99,112.84,114.75,1654563,0
+MKSI.US,D,20240802,000000,110,111.1,104.86,106.56,2061630,0
+MKSI.US,D,20240805,000000,100.65,108.86,100.31,104.94,1455755,0
+MKSI.US,D,20240806,000000,105.59,110.4,104.47,106.42,1152327,0
+MKSI.US,D,20240807,000000,110,110.49,103.29,103.52,1511478,0
+MKSI.US,D,20240808,000000,108.13,110.28,103.68,109.97,1561705,0
+MKSI.US,D,20240809,000000,107,109.08,105.5,108.13,830675,0
+MKSI.US,D,20240812,000000,109.17,111.342,107.83,109.58,566965,0
+MKSI.US,D,20240813,000000,110.61,116.1,110.035,115.4,1117023,0
+MKSI.US,D,20240814,000000,116.83,116.83,113.42,113.91,621839,0
+MKSI.US,D,20240815,000000,117.53,121.8,116.84,120.23,1085500,0
+MKSI.US,D,20240816,000000,118.51,120.585,118.105,119.09,870269,0
+MKSI.US,D,20240819,000000,118.86,120.57,116.75,120.38,484425,0
+MKSI.US,D,20240820,000000,119.08,120.81,115.89,117.07,473481,0
+MKSI.US,D,20240821,000000,118.52,121.65,117.26,121.02,450689,0
+MKSI.US,D,20240822,000000,121.41,121.455,116.15,116.87,734056,0
+MKSI.US,D,20240823,000000,118.54,121.9,118.43,121.68,571771,0
+MKSI.US,D,20240826,000000,120.78,121.2,117.58,117.97,961721,0
+MKSI.US,D,20240827,000000,117,119.44,115.715,118.75,432982,0
+MKSI.US,D,20240828,000000,117.83,118.93,114.4,116.25,590365,0
+MKSI.US,D,20240829,000000,117.36,121.21,116.81,117.19,525826,0
+MKSI.US,D,20240830,000000,120.05,120.49,117.49,119.23,768283,0
+MKSI.US,D,20240903,000000,115.97,115.97,107.01,107.44,1398144,0
+MKSI.US,D,20240904,000000,106.4,110.5,105.29,108.74,749458,0
+MKSI.US,D,20240905,000000,107.36,110.61,106.53,108.5,574146,0
+MKSI.US,D,20240906,000000,108,108.2,104,104.43,1228070,0
+MKSI.US,D,20240909,000000,106.59,107.41,104.9,105.58,705648,0
+MKSI.US,D,20240910,000000,107.15,107.15,104.67,105.82,1156596,0
+MKSI.US,D,20240911,000000,106.94,112.4,105.73,112.14,1387699,0
+MKSI.US,D,20240912,000000,111.34,111.51,107.37,107.85,712703,0
+MKSI.US,D,20240913,000000,109.63,112.95,109.325,111.85,636820,0
+MKSI.US,D,20240916,000000,108.24,109.4,105.86,108.3,772608,0
+MKSI.US,D,20240917,000000,110.25,110.99,107.95,109.1,630821,0
+MKSI.US,D,20240918,000000,109.82,112.15,107.4,107.84,591228,0
+MKSI.US,D,20240919,000000,113,115.58,110.65,114.1,1160769,0
+MKSI.US,D,20240920,000000,111.83,113.12,109.23,109.88,1660186,0
+MKSI.US,D,20240923,000000,110.83,111.86,109.17,109.45,446375,0
+MKSI.US,D,20240924,000000,111,111.49,108.69,109.23,704737,0
+MKSI.US,D,20240925,000000,108.86,110.13,107.56,108.46,764454,0
+MKSI.US,D,20240926,000000,113.73,115.61,109.7,113.28,1691966,0
+MKSI.US,D,20240927,000000,114.12,114.12,109.89,110.31,772394,0
+MKSI.US,D,20240930,000000,108.91,110.03,106.935,108.71,923091,0
+MKSI.US,D,20241001,000000,108.9,109.185,104.04,104.52,1087872,0
+MKSI.US,D,20241002,000000,105.44,107.56,104.255,105.85,707977,0
+MKSI.US,D,20241003,000000,103.99,106.36,103.92,104.89,686445,0
+MKSI.US,D,20241004,000000,108.15,108.15,104.82,105.86,517137,0
+MKSI.US,D,20241007,000000,105.61,107.55,105.26,106.78,844628,0
+MKSI.US,D,20241008,000000,106.38,107.95,105.3425,107.07,479491,0
+MKSI.US,D,20241009,000000,107.73,110.01,106.92,108.95,654558,0
+MKSI.US,D,20241010,000000,106.42,107.829,105.5,107.03,597818,0
+MKSI.US,D,20241011,000000,106.22,109.8,106.22,109.4,599746,0
+MKSI.US,D,20241014,000000,109.76,113.35,109.53,112.63,737978,0
+MKSI.US,D,20241015,000000,112.12,113.24,103.06,103.97,1664278,0
+MKSI.US,D,20241016,000000,106.2,106.2,103.31,103.48,935664,0
+MKSI.US,D,20241017,000000,105.52,105.91,102.3,102.54,1021538,0
+MKSI.US,D,20241018,000000,103.25,104.31,102.21,102.7,683070,0
+MKSI.US,D,20241021,000000,102.12,102.6,100.37,101.09,586734,0
+MKSI.US,D,20241022,000000,100.74,100.79,99.35,99.88,897994,0
+MKSI.US,D,20241023,000000,99.66,100.5099,97.54,98.6,684624,0
+MKSI.US,D,20241024,000000,99.25,99.84,98,99.38,958545,0
+MKSI.US,D,20241025,000000,100.91,101.8987,100.14,100.95,908788,0
+MKSI.US,D,20241028,000000,101.56,103.88,100.945,102.46,1046365,0
+MKSI.US,D,20241029,000000,102.29,105.63,101.2501,105.35,812503,0
+MKSI.US,D,20241030,000000,102.4,104.41,102.19,102.32,983076,0
+MKSI.US,D,20241031,000000,102.48,102.585,98.04,99.33,1228201,0
+MKSI.US,D,20241101,000000,100.55,102.12,100.1,100.6,739677,0
+MKSI.US,D,20241104,000000,99.77,101.33,99.45,99.57,561142,0
+MKSI.US,D,20241105,000000,99.57,101.01,99.16,100.94,820687,0
+MKSI.US,D,20241106,000000,102.27,104.11,101.87,103.29,930938,0
+MKSI.US,D,20241107,000000,117.75,117.85,113.06,115.64,1519758,0
+MKSI.US,D,20241108,000000,115.75,116.82,114.13,116.29,796253,0
+MKSI.US,D,20241111,000000,115.8,115.93,111.99,114.17,786106,0
+MKSI.US,D,20241112,000000,113.88,114.9,110.92,112.91,678213,0
+MKSI.US,D,20241113,000000,112.55,113.18,111.22,111.94,682561,0
+MKSI.US,D,20241114,000000,113.28,113.845,111.47,112.92,797485,0
+MKSI.US,D,20241115,000000,110.07,112.13,105.18,105.48,1156980,0
+MKSI.US,D,20241118,000000,105.23,108.27,104.84,108.1,1160678,0
+MKSI.US,D,20241119,000000,107.17,108.48,105.92,108.38,821787,0
+MKSI.US,D,20241120,000000,106.79,108.39,106.205,108.35,833399,0
+MKSI.US,D,20241121,000000,109.64,114.42,109.14,113.71,834343,0
+MKSI.US,D,20241122,000000,113.61,114.98,112.61,114.92,652430,0
+MKSI.US,D,20241125,000000,117.61,118.9248,115.68,116.49,870624,0
+MKSI.US,D,20241126,000000,116.99,116.99,112.16,113.15,641945,0
+MKSI.US,D,20241127,000000,113.08,113.43,109.69,112.355,555735,0
+MKSI.US,D,20241129,000000,113.96,116.46,113.35,113.64,757513,0
+MKSI.US,D,20241202,000000,113.41,119.37,113.41,117.93,883543,0
+MKSI.US,D,20241203,000000,115.91,118.36,115.785,116.87,513285,0
+MKSI.US,D,20241204,000000,118.16,118.425,116.455,116.83,577587,0
+MKSI.US,D,20241205,000000,116.82,117.45,112.7,113.37,991696,0
+MKSI.US,D,20241206,000000,113.71,115.58,113.295,114.6,509162,0
+MKSI.US,D,20241209,000000,113.98,117.4592,113.48,114.35,822867,0
+MKSI.US,D,20241210,000000,114.8,114.8,109.87,110.91,1093037,0
+MKSI.US,D,20241211,000000,113.23,114.84,111.87,113.56,601932,0
+MKSI.US,D,20241212,000000,112.38,114.41,111.63,112.9,420463,0
+MKSI.US,D,20241213,000000,114.5,115.18,111.945,112.55,578315,0
+MKSI.US,D,20241216,000000,111.52,113.38,109.52,110.86,987513,0
+MKSI.US,D,20241217,000000,109.91,112.51,109,109.9,533390,0
+MKSI.US,D,20241218,000000,111.11,112.71,103.62,104.16,993746,0
+MKSI.US,D,20241219,000000,104.32,105.85,102.18,102.52,754338,0
+MKSI.US,D,20241220,000000,101.91,105.62,101.25,103.53,1666971,0
+MKSI.US,D,20241223,000000,103.9,106.58,103.7,106.24,669499,0
+MKSI.US,D,20241224,000000,106.63,107.65,105.8104,107.53,249674,0
+MKSI.US,D,20241226,000000,105.91,108.1,105.91,106.9,375370,0
+MKSI.US,D,20241227,000000,106.9,107.41,104.64,106.18,820674,0
+MKSI.US,D,20241230,000000,104.55,104.91,102.28,104.07,694975,0
+MKSI.US,D,20241231,000000,104.67,106.005,103.64,104.39,325246,0
+MKSI.US,D,20250102,000000,105.42,107.68,105.2575,106.02,577201,0
+MKSI.US,D,20250103,000000,106.61,108.795,105.2205,108.295,874418,0
+MKSI.US,D,20250106,000000,112.02,116.46,111.685,114.59,1202724,0
+MKSI.US,D,20250107,000000,115.5,116.63,111.96,112.86,809359,0
+MKSI.US,D,20250108,000000,111.95,112.625,109.14,111.16,568260,0
+MKSI.US,D,20250110,000000,109.78,110.16,107.195,109.07,682590,0
+MKSI.US,D,20250113,000000,107.11,109.97,105.335,109.73,590721,0
+MKSI.US,D,20250114,000000,110.3,111.905,109.13,111.11,617711,0
+MKSI.US,D,20250115,000000,113.92,115.7,113.01,114.05,734552,0
+MKSI.US,D,20250116,000000,116.26,120.03,115.61,117.23,626308,0
+MKSI.US,D,20250117,000000,119.73,120.93,117.38,120.11,1154060,0
+MKSI.US,D,20250121,000000,120.76,123.65,119.5501,122.24,1067925,0
+MKSI.US,D,20250122,000000,122.85,125.33,122.55,122.69,996901,0
+MKSI.US,D,20250123,000000,119.785,121.215,118.255,119.68,869788,0
+MKSI.US,D,20250124,000000,119.6,119.855,116.82,117.5,637620,0
+MKSI.US,D,20250127,000000,113.71,118.36,105.03,108.53,1701613,0
+MKSI.US,D,20250128,000000,108.5,108.79,106.195,107.34,848930,0
+MKSI.US,D,20250129,000000,108.9,110.23,106.6016,108.45,871751,0
+MKSI.US,D,20250130,000000,110.09,113.63,109.255,112.98,1162905,0
+MKSI.US,D,20250131,000000,113.17,117.1,112.77,113.28,1071543,0
+MKSI.US,D,20250203,000000,109.32,112.8,108.305,111.13,726974,0
+MKSI.US,D,20250204,000000,111.02,113.82,111.02,111.86,553201,0
+MKSI.US,D,20250205,000000,111.16,112.71,110.11,111.53,952899,0
+MKSI.US,D,20250206,000000,110.75,113.01,110.6,111.94,589307,0
+MKSI.US,D,20250207,000000,111.66,112.38,108.51,109.38,652709,0
+MKSI.US,D,20250210,000000,109.85,113.05,109.81,112.84,798192,0
+MKSI.US,D,20250211,000000,110.59,112.85,108.92,110.64,896484,0
+MKSI.US,D,20250212,000000,108.18,111.31,107.81,111.2,1003840,0
+MKSI.US,D,20250213,000000,105.1,107.75,103.08,103.84,1797137,0
+MKSI.US,D,20250214,000000,103.3,105.295,102.4,103.67,915771,0
+MKSI.US,D,20250218,000000,105.04,107.17,103,105.47,952134,0
+MKSI.US,D,20250219,000000,105.11,107.63,104.46,106.82,888446,0
+MKSI.US,D,20250220,000000,106.71,110.47,106.71,107.85,984070,0
+MKSI.US,D,20250221,000000,108.04,108.12,102.01,103.09,926006,0
+MKSI.US,D,20250224,000000,103.5,103.5,99.81,99.9,1083199,0
+MKSI.US,D,20250225,000000,99.84,100.365,95.615,96.04,1428747,0
+MKSI.US,D,20250226,000000,97.42,98.86,96.4,97.24,761014,0
+MKSI.US,D,20250227,000000,97.52,98.505,91.07,91.17,1448573,0
+MKSI.US,D,20250228,000000,91.79,94.66,90.07,91.82,1603778,0
+MKSI.US,D,20250303,000000,92.46,92.785,84.97,85.63,1285583,0
+MKSI.US,D,20250304,000000,85.44,87.7992,82.105,85.53,2055819,0
+MKSI.US,D,20250305,000000,86.45,86.6299,82.705,86.06,1381512,0
+MKSI.US,D,20250306,000000,83.35,84.87,82.08,82.52,1614243,0
+MKSI.US,D,20250307,000000,83.36,85.16,80.36,84.89,1192953,0
+MKSI.US,D,20250310,000000,82.96,83.38,77.9,78.95,1487333,0
+MKSI.US,D,20250311,000000,78.81,80.52,76.37,78.89,1413753,0
+MKSI.US,D,20250312,000000,80.99,82.27,79.29,81.02,1153102,0
+MKSI.US,D,20250313,000000,80.65,82.1356,79.1,81.24,1476479,0
+MKSI.US,D,20250314,000000,82.78,86.49,82.59,86.32,1914957,0
+MKSI.US,D,20250317,000000,86.01,90.14,85.735,88.91,1239773,0
+MKSI.US,D,20250318,000000,88.04,88.76,86.91,87.76,992890,0
+MKSI.US,D,20250319,000000,88.04,93.31,87.655,91.54,1931908,0
+MKSI.US,D,20250320,000000,90.12,92.22,89.55,90.57,1315837,0
+MKSI.US,D,20250321,000000,88.59,89.54,87.08,88.17,1535362,0
+MKSI.US,D,20250324,000000,90.36,92.82,90.36,91.45,1188563,0
+MKSI.US,D,20250325,000000,91.75,92,89.7,90.21,524524,0
+MKSI.US,D,20250326,000000,89.98,91.21,86.7,87.64,758365,0
+MKSI.US,D,20250327,000000,86.94,87.96,83.92,84.815,870335,0
+MKSI.US,D,20250328,000000,84.05,84.515,80.77,81.59,825764,0
+MKSI.US,D,20250331,000000,79.93,80.7,77.865,80.15,1426527,0
+MKSI.US,D,20250401,000000,79.45,80.96,77.65,80.27,1151066,0
+MKSI.US,D,20250402,000000,78.58,82.85,78.32,81.28,852746,0
+MKSI.US,D,20250403,000000,76.66,77.2367,64.03,64.27,3264604,0
+MKSI.US,D,20250404,000000,60.595,62.6,54.84,60.29,3901741,0
+MKSI.US,D,20250407,000000,57.19,69.42,56.62,62.99,3166272,0
+MKSI.US,D,20250408,000000,66.37,68.06,56.46,58.78,2673238,0
+MKSI.US,D,20250409,000000,59.64,75.295,58.43,73.2,3811743,0
+MKSI.US,D,20250410,000000,69.09,69.145,61.17,64.24,2914251,0
+MKSI.US,D,20250411,000000,63.35,66.23,61.965,65.53,1518449,0
+MKSI.US,D,20250414,000000,67.99,69.5,65.32,68.48,1887443,0
+MKSI.US,D,20250415,000000,68.28,69.045,66.37,67.18,1594406,0
+MKSI.US,D,20250416,000000,64.11,65.67,60.61,63.69,2573307,0
+MKSI.US,D,20250417,000000,63.86,64.29,62.26,63.72,1641669,0
+MKSI.US,D,20250421,000000,62.15,62.3199,58.85,60.33,2210639,0
+MKSI.US,D,20250422,000000,61.48,63.1976,61,62.86,2424056,0
+MKSI.US,D,20250423,000000,67.89,71.39,67.35,67.91,1802845,0
+MKSI.US,D,20250424,000000,69.85,74.455,69.15,74.13,1609219,0
+MKSI.US,D,20250425,000000,72.88,75.49,72.795,74.08,934377,0
+MKSI.US,D,20250428,000000,73.7,74.675,71.795,73.98,1052961,0
+MKSI.US,D,20250429,000000,72.72,73.455,71.345,71.44,1464633,0
+MKSI.US,D,20250430,000000,69.71,70.405,67.87,70.14,1735840,0
+MKSI.US,D,20250501,000000,71.81,73.795,70.51,71.63,1288497,0
+MKSI.US,D,20250502,000000,73.51,77.31,73.51,75.83,1465300,0
+MKSI.US,D,20250505,000000,74.73,75.97,74.154,74.47,953718,0
+MKSI.US,D,20250506,000000,72.96,73.9,71.89,72.67,1043164,0
+MKSI.US,D,20250507,000000,72.86,74.64,71.49,74.3,1970090,0
+MKSI.US,D,20250508,000000,74.03,79.84,73.21,77.29,2063917,0
+MKSI.US,D,20250509,000000,78.62,80.7,78.62,80.05,1577385,0
+MKSI.US,D,20250512,000000,87.26,91,86.86,90.75,2498567,0
+MKSI.US,D,20250513,000000,90.81,93.77,90.61,93.32,1295565,0
+MKSI.US,D,20250514,000000,93.52,94.53,91.95,93.94,933651,0
+MKSI.US,D,20250515,000000,91.42,93.32,90.241,91.19,1132476,0
+MKSI.US,D,20250516,000000,90.94,91.2432,89.23,90.66,655747,0
+MKSI.US,D,20250519,000000,87.31,88.805,87.26,88.46,735051,0
+MKSI.US,D,20250520,000000,89.22,89.62,87.73,89.56,714344,0
+MKSI.US,D,20250521,000000,88.05,88.88,84.28,85.16,1047705,0
+MKSI.US,D,20250522,000000,84.82,86.64,84.13,84.89,724639,0
+MKSI.US,D,20250523,000000,82.16,84.13,81.5986,83.82,767568,0
+MKSI.US,D,20250527,000000,86.61,88.43,84.555,87.45,1141286,0
+MKSI.US,D,20250528,000000,87.64,87.661,84.88,85.29,687020,0
+MKSI.US,D,20250529,000000,87.82,87.9142,84.85,85.4,682140,0
+MKSI.US,D,20250530,000000,83.79,84.11,80.54,82.19,1084092,0
+MKSI.US,D,20250602,000000,81.78,83.14,80.225,82.49,726933,0
+MKSI.US,D,20250603,000000,82.47,86.61,81.27,86.14,1092271,0
+MKSI.US,D,20250604,000000,86.59,88.725,86.255,87.88,821206,0
+MKSI.US,D,20250605,000000,88.3,89.31,86.05,87.16,721153,0
+MKSI.US,D,20250606,000000,89,90.26,88.46,88.64,509865,0
+MKSI.US,D,20250609,000000,90.2,92.8335,89.785,91.59,1131493,0
+MKSI.US,D,20250610,000000,92.19,95,92.06,94.15,1134402,0
+MKSI.US,D,20250611,000000,96.12,96.12,92.52,93.67,925168,0
+MKSI.US,D,20250612,000000,92.95,94.6,92.345,93.75,937903,0
+MKSI.US,D,20250613,000000,90.52,92.36,89.09,89.37,1085324,0
+MKSI.US,D,20250616,000000,91.28,93.99,90.91,93.61,799318,0
+MKSI.US,D,20250617,000000,92.79,94.62,91.95,92.01,606757,0
+MKSI.US,D,20250618,000000,92.64,93.53,91.81,92.17,548799,0
+MKSI.US,D,20250620,000000,92.98,93.4,88.86,90.71,1747197,0
+MKSI.US,D,20250623,000000,90.05,92.24,89.02,92.07,1097121,0
+MKSI.US,D,20250624,000000,94.88,98.42,94.725,97.82,1515831,0
+MKSI.US,D,20250625,000000,98.52,98.965,97.11,98.66,781523,0
+MKSI.US,D,20250626,000000,99.48,100.51,98.25,100.27,858714,0
+MKSI.US,D,20250627,000000,100.27,100.795,98.21,100.21,1483758,0
+MKSI.US,D,20250630,000000,100.41,100.605,98.82,99.36,742908,0
+MKSI.US,D,20250701,000000,97.81,102.41,97.16,100.72,778411,0
+MKSI.US,D,20250702,000000,100.5,104.72,100.47,104.62,888145,0
+MKSI.US,D,20250703,000000,104.32,105.48,103.315,104.56,569731,0
+MKSI.US,D,20250707,000000,102.44,104.71,101.915,102.18,981704,0
+MKSI.US,D,20250708,000000,103.46,106.66,102.4862,104.53,956759,0
+MKSI.US,D,20250709,000000,104.16,106.0699,103.39,105.78,986538,0
+MKSI.US,D,20250710,000000,105.495,107.88,104.38,107,827217,0
+MKSI.US,D,20250711,000000,105.1,106.89,105.01,106.45,663534,0
+MKSI.US,D,20250714,000000,105.48,105.48,102.2172,104.68,801536,0
+MKSI.US,D,20250715,000000,106.79,107.61,103.85,103.92,972443,0
+MKSI.US,D,20250716,000000,102.48,102.48,98.07,101.97,1465415,0
+MKSI.US,D,20250717,000000,102.42,104.43,101.565,103.94,987731,0
+MKSI.US,D,20250718,000000,105.29,105.29,102.5825,104.71,661623,0
+MKSI.US,D,20250721,000000,105.69,107.3062,103.16,103.34,695135,0
+MKSI.US,D,20250722,000000,103.32,104.21,100.38,102.42,984913,0
+MKSI.US,D,20250723,000000,102.93,103.12,98.83,99.55,1469998,0
+MKSI.US,D,20250724,000000,99.44,100.57,97.92,99.54,749659,0
+MKSI.US,D,20250725,000000,99.01,99.85,98.01,99.5,607776,0
+MKSI.US,D,20250728,000000,101.44,103.25,100.66,102.33,831962,0
+MKSI.US,D,20250729,000000,103.65,104.7975,100.13,101.65,854282,0
+MKSI.US,D,20250730,000000,102.88,103.1417,99.31,100.42,983856,0
+MKSI.US,D,20250731,000000,97.42,97.98,93.855,95.18,1799135,0
+MKSI.US,D,20250801,000000,92.1,94.27,90.38,92.75,1473576,0
+MKSI.US,D,20250804,000000,93.67,94.675,93.02,94,940629,0
+MKSI.US,D,20250805,000000,94.61,96.01,90.41,92.02,935797,0
+MKSI.US,D,20250806,000000,91.39,91.7366,88.49,89.62,1516555,0
+MKSI.US,D,20250807,000000,97.15,100.705,95.54,98.77,2057495,0
+MKSI.US,D,20250808,000000,99.55,100.465,98.55,99.37,1204450,0
+MKSI.US,D,20250811,000000,99.86,101.85,98,98.17,1069571,0
+MKSI.US,D,20250812,000000,99.65,103.61,97.6201,103.45,1403947,0
+MKSI.US,D,20250813,000000,104.14,106.19,103.15,104.36,900859,0
+MKSI.US,D,20250814,000000,101.78,105.25,101.18,104.73,852676,0
+MKSI.US,D,20250815,000000,102.79,103.59,99.94,100.22,1054933,0
+MKSI.US,D,20250818,000000,100.38,102,100.35,101.1,927309,0
+MKSI.US,D,20250819,000000,101.86,102.19,99.93,100.68,934069,0
+MKSI.US,D,20250820,000000,100.35,100.76,97.3,99.37,900781,0
+MKSI.US,D,20250821,000000,98.37,99.69,97.79,99.42,554588,0
+MKSI.US,D,20250822,000000,100.2,106.35,100.2,105.25,909961,0
+MKSI.US,D,20250825,000000,105,106.83,103.19,106.22,693268,0
+MKSI.US,D,20250826,000000,106.25,107.835,106.16,106.55,1187264,0
+MKSI.US,D,20250827,000000,106.55,106.55,105.04,105.675,749313,0
+MKSI.US,D,20250828,000000,106.4,107.835,105.31,107.52,705918,0
+MKSI.US,D,20250829,000000,106.33,106.96,102.24,103.34,993196,0
+MKSI.US,D,20250902,000000,99.85,102.01,97.5,101.95,844941,0
+MKSI.US,D,20250903,000000,101.84,102.45,98.59,100.24,959558,0
+MKSI.US,D,20250904,000000,99.57,102.08,98.81,101.72,654068,0
+MKSI.US,D,20250905,000000,103,104.77,102.14,104.49,810065,0
+MKSI.US,D,20250908,000000,105.8,109.1,104.05,109.02,1588077,0
+MKSI.US,D,20250909,000000,109.355,110.05,107.02,108.29,991315,0
+MKSI.US,D,20250910,000000,108.05,112.14,107.645,110.6,1184919,0
+MKSI.US,D,20250911,000000,110.6,116.105,110.6,116,1562853,0
+MKSI.US,D,20250912,000000,115.65,116.32,114.36,115.1,1321790,0
+MKSI.US,D,20250915,000000,115.54,118.21,114.885,116.38,1195576,0
+MKSI.US,D,20250916,000000,118.11,119.235,116.39,118.35,1183703,0
+MKSI.US,D,20250917,000000,118.32,122.12,115.74,119.44,1593135,0
+MKSI.US,D,20250918,000000,124,132.44,123.795,129.92,2366160,0
+MKSI.US,D,20250919,000000,130,131,126.37,128.62,5743636,0
+MKSI.US,D,20250922,000000,128.815,131.74,127.78,127.9,1136624,0
+MKSI.US,D,20250923,000000,129,130.9099,127.07,128.52,1704680,0
+MKSI.US,D,20250924,000000,129.23,129.23,123.6,123.94,1435065,0
+MKSI.US,D,20250925,000000,120.59,123.95,119.62,122.25,1486035,0
+MKSI.US,D,20250926,000000,122.12,123.71,120.115,121.81,886152,0
+MKSI.US,D,20250929,000000,123.73,123.78,121.97,122.14,727141,0
+MKSI.US,D,20250930,000000,122.43,124.335,121.73,123.77,1010494,0
+MKSI.US,D,20251001,000000,122.14,131.54,122.14,131.28,1276804,0
+MKSI.US,D,20251002,000000,134.65,137.14,132.6675,136.54,1240227,0
+MKSI.US,D,20251003,000000,136.62,140.33,136.2759,137.86,1330300,0
+MKSI.US,D,20251006,000000,140.625,142.2,138.4,139.47,1301400,0
+MKSI.US,D,20251007,000000,140.56,140.56,128.71,128.84,1252155,0
+MKSI.US,D,20251008,000000,129.84,134.23,128.38,132.97,1363731,0
+MKSI.US,D,20251009,000000,133.33,134.71,130.555,134.26,820010,0
+MKSI.US,D,20251010,000000,134.93,135.5,120.91,121.26,1546869,0
+MKSI.US,D,20251013,000000,129.45,133.77,127.77,133.03,1031717,0
+MKSI.US,D,20251014,000000,127.825,135.48,126.92,132.68,668113,0
+MKSI.US,D,20251015,000000,136.21,137.5,133.86,136.42,1234709,0
+MKSI.US,D,20251016,000000,138.05,139.1,135.19,137.75,962505,0
+MKSI.US,D,20251017,000000,136.16,137.72,134.61,136.52,660412,0
+MKSI.US,D,20251020,000000,137.87,142.33,137.87,141.58,511384,0
+MKSI.US,D,20251021,000000,140.49,141.8,139.52,140.73,628282,0
+MKSI.US,D,20251022,000000,138.68,141.06,130.72,134.42,1079953,0
+MKSI.US,D,20251023,000000,132.4,142.34,132.28,140.65,751229,0
+MKSI.US,D,20251024,000000,143,146.84,142,142.94,923756,0
+MKSI.US,D,20251027,000000,146.16,147.31,144.95,145.01,846342,0
+MKSI.US,D,20251028,000000,143.54,143.66,140.26,140.48,769285,0
+MKSI.US,D,20251029,000000,144,146,139.855,141.4,1658601,0
+MKSI.US,D,20251030,000000,141.39,142.73,138.55,139.31,917466,0
+MKSI.US,D,20251031,000000,141,144.799,140,143.71,994606,0
+MKSI.US,D,20251103,000000,143.93,146.81,142.195,145.47,951758,0
+MKSI.US,D,20251104,000000,139.73,142.11,136.95,137.2,1165671,0
+MKSI.US,D,20251105,000000,139.56,144.305,138.165,139.92,1621643,0
+MKSI.US,D,20251106,000000,147.23,157.23,146.53,155.25,2012042,0
+MKSI.US,D,20251107,000000,152.795,155.79,145.27,154.8,1522321,0
+MKSI.US,D,20251110,000000,158.5,160.18,154.735,158.9,1248695,0
+MKSI.US,D,20251111,000000,158.03,158.03,152,152.63,855960,0
+MKSI.US,D,20251112,000000,156,157.035,151.4686,153.17,842575,0
+MKSI.US,D,20251113,000000,151.84,152.5,140.99,144.11,1244843,0
+MKSI.US,D,20251114,000000,138.76,146.21,138.36,142.74,830440,0
+MKSI.US,D,20251117,000000,141.16,145.17,138.74,141.71,845373,0
+MKSI.US,D,20251118,000000,139.29,144.615,137.03,140.38,821806,0
+MKSI.US,D,20251119,000000,142.22,147.29,141,143.86,902870,0
+MKSI.US,D,20251120,000000,149.47,149.47,137.945,138.49,1185066,0
+MKSI.US,D,20251121,000000,138.24,144.4499,134.74,144,823197,0
+MKSI.US,D,20251124,000000,144,150.76,144,149.95,715366,0
+MKSI.US,D,20251125,000000,149.12,150.39,145.03,149,874479,0
+MKSI.US,D,20251126,000000,150.76,154.36,148.64,152.02,523767,0
+MKSI.US,D,20251128,000000,153.11,156.49,152,156.39,304194,0
+MKSI.US,D,20251201,000000,155.96,158.7023,154,155.94,1000977,0
+MKSI.US,D,20251202,000000,158.81,162.8499,156.8645,160.97,1005876,0
+MKSI.US,D,20251203,000000,161.25,164.79,158.88,163.4,877775,0
+MKSI.US,D,20251204,000000,161.44,164.06,160.56,163.35,843636,0
+MKSI.US,D,20251205,000000,165,165.95,162.15,162.94,809059,0
+MKSI.US,D,20251208,000000,164.82,167.27,162.775,164.4,669008,0
+MKSI.US,D,20251209,000000,164.15,166.95,162.65,165.19,947039,0
+MKSI.US,D,20251210,000000,165.05,170.37,164.83,167.88,929236,0
+MKSI.US,D,20251211,000000,166.49,168.49,163,166.8,716838,0
+MKSI.US,D,20251212,000000,164.37,165.89,153.1201,155.77,1442018,0
+MKSI.US,D,20251215,000000,159.26,160.55,156.93,159.31,1005642,0
+MKSI.US,D,20251216,000000,159.62,160.78,154.19,156.25,859828,0
+MKSI.US,D,20251217,000000,157.67,158.25,146.9,148.7,1313531,0
+MKSI.US,D,20251218,000000,155.36,158.275,153.55,157.01,1291173,0
+MKSI.US,D,20251219,000000,157.61,161.08,157.61,159.56,1210448,0
+MKSI.US,D,20251222,000000,162.49,163.5,160.018,161.99,697586,0
+MKSI.US,D,20251223,000000,160.3,164.025,160,162.92,850574,0
+MKSI.US,D,20251224,000000,163.06,164.4,161.127,163.4,197067,0
+MKSI.US,D,20251226,000000,164.45,164.869,162.68,164.19,285211,0
+MKSI.US,D,20251229,000000,162.04,163.7,160.74,162.81,332856,0
+MKSI.US,D,20251230,000000,163.15,163.8422,161.6,161.82,417294,0
+MKSI.US,D,20251231,000000,162.11,162.43,159.56,159.8,536136,0
+MKSI.US,D,20260102,000000,164.54,169.54,164.54,168.36,881590,0
+MKSI.US,D,20260105,000000,172.05,176.37,170.76,176.19,1062541,0
+MKSI.US,D,20260106,000000,177.34,185.09,177.34,183.5,1045977,0
+MKSI.US,D,20260107,000000,180.31,183.33,179.57,183.22,646769,0
+MKSI.US,D,20260108,000000,181,181,174.09,178.98,532084,0
+MKSI.US,D,20260109,000000,180.68,186.71,180.515,186.08,640453,0
+MKSI.US,D,20260112,000000,183.4,188.705,183.4,185.92,610021,0
+MKSI.US,D,20260113,000000,187.85,193.39,185,193.28,1134467,0
+MKSI.US,D,20260114,000000,190.86,192.82,186.58,190.3,845013,0
+MKSI.US,D,20260115,000000,205,211.08,202.32,205.26,2046466,0
+MKSI.US,D,20260116,000000,209.37,210.416,200.14,203.99,1611991,0
+MKSI.US,D,20260120,000000,200.44,212.59,200,210.66,1799516,0
+MKSI.US,D,20260121,000000,215.96,221.07,210.91,220.73,1957896,0
+MKSI.US,D,20260122,000000,230.33,233.11,216.31,223,1885228,0
+MKSI.US,D,20260123,000000,223,223,214.08,217.06,1317822,0
+MKSI.US,D,20260126,000000,217.73,220.4899,215.171,218.7,1048877,0
+MKSI.US,D,20260127,000000,221.16,232.81,220.5,229.6,2247165,0
+MKSI.US,D,20260128,000000,233.62,239.39,231.34,236.05,2885329,0
+MKSI.US,D,20260129,000000,238.64,246.3499,235.86,243.88,2639034,0
+MKSI.US,D,20260130,000000,238.95,245.96,233.09,235.41,1518398,0
+MKSI.US,D,20260202,000000,231.705,242.18,228,233.57,3561832,0
+MKSI.US,D,20260203,000000,239.76,241.18,225.82,229.58,1941857,0
+MKSI.US,D,20260204,000000,232.26,237.93,212.91,220,2359265,0
+MKSI.US,D,20260205,000000,216.77,230.36,213.485,226.83,1785186,0
+MKSI.US,D,20260206,000000,231.91,244.055,231.34,242.96,1510410,0
+MKSI.US,D,20260209,000000,241.71,251.99,239.355,250.6,1336270,0
+MKSI.US,D,20260210,000000,258.35,259.7,246.1,252.52,1641155,0
+MKSI.US,D,20260211,000000,257.93,266.08,252.39,259.05,2237726,0
+MKSI.US,D,20260212,000000,261.01,264.445,247.5,249.42,1343029,0
+MKSI.US,D,20260213,000000,249.255,263.8999,248.56,260.74,1663240,0
+MKSI.US,D,20260217,000000,257.68,269.91,253.2,262.94,3505418,0
+MKSI.US,D,20260218,000000,243.38,261,242.2836,250.52,3023630,0
diff --git a/daily/us/nasdaq stocks/2/mlaau.us.txt b/daily/us/nasdaq stocks/2/mlaau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9abea811ea2ac408be9d1d7e7f0e1e2b7ac45876
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mlaau.us.txt	
@@ -0,0 +1,17 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLAAU.US,D,20260127,000000,10,10.005,9.98,10,14515311,0
+MLAAU.US,D,20260128,000000,10,10.01,9.98,9.995,1429723,0
+MLAAU.US,D,20260129,000000,10,10,9.99,9.995,405065,0
+MLAAU.US,D,20260130,000000,10,10.015,9.99,9.99,774753,0
+MLAAU.US,D,20260202,000000,10.01,10.01,10,10.01,53344,0
+MLAAU.US,D,20260203,000000,10.01,10.01,10.01,10.01,955,0
+MLAAU.US,D,20260204,000000,10.01,10.01,10,10,21287,0
+MLAAU.US,D,20260205,000000,10,10,10,10,9404,0
+MLAAU.US,D,20260206,000000,10,10,10,10,266,0
+MLAAU.US,D,20260209,000000,10,10,9.99,9.99,25614,0
+MLAAU.US,D,20260210,000000,10,10,9.99,9.99,284740,0
+MLAAU.US,D,20260211,000000,9.9817,9.985,9.97,9.97,99962,0
+MLAAU.US,D,20260212,000000,9.97,9.98,9.96,9.97,31472,0
+MLAAU.US,D,20260213,000000,9.975,9.975,9.975,9.975,760,0
+MLAAU.US,D,20260217,000000,9.96,9.96,9.95,9.96,29742,0
+MLAAU.US,D,20260218,000000,9.965,9.965,9.9617,9.9617,740,0
diff --git a/daily/us/nasdaq stocks/2/mlcil.us.txt b/daily/us/nasdaq stocks/2/mlcil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..01f3800a5210f3f1d7961eba8dd20a2363645504
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mlcil.us.txt	
@@ -0,0 +1,13 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLCIL.US,D,20260202,000000,24,24.5,23.95,24.28,58677,0
+MLCIL.US,D,20260203,000000,24.28,24.28,24,24.2,30134,0
+MLCIL.US,D,20260204,000000,24.36,24.36,24.1,24.1,4402,0
+MLCIL.US,D,20260205,000000,24.2,24.2,24.04,24.04,8034,0
+MLCIL.US,D,20260206,000000,24.24,24.25,24.05,24.15,3939,0
+MLCIL.US,D,20260209,000000,24.24,24.3,24.24,24.3,1000,0
+MLCIL.US,D,20260210,000000,24.2,24.29,24.06,24.2,3959,0
+MLCIL.US,D,20260211,000000,24.1,24.1,23.57,23.8999,13741,0
+MLCIL.US,D,20260212,000000,23.68,23.7999,23.15,23.52,7988,0
+MLCIL.US,D,20260213,000000,23.49,23.64,23.335,23.64,1590,0
+MLCIL.US,D,20260217,000000,23.537,23.88,23.42,23.65,9256,0
+MLCIL.US,D,20260218,000000,23.4469,24,23.4469,23.99,4574,0
diff --git a/daily/us/nasdaq stocks/2/mlgo.us.txt b/daily/us/nasdaq stocks/2/mlgo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5ca22d602f052b5b059595d288cdc1e39c9b9ab6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mlgo.us.txt	
@@ -0,0 +1,1209 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLGO.US,D,20210414,000000,58380,58800,58344,58740,23.0674,0
+MLGO.US,D,20210415,000000,58800,63900,58797.6,59100,46.3394,0
+MLGO.US,D,20210416,000000,59100,59640,59100,59340,30.5168,0
+MLGO.US,D,20210419,000000,59340,59640,59340,59340,9.83166,0
+MLGO.US,D,20210420,000000,59400,59580,59340,59520,2.88149,0
+MLGO.US,D,20210421,000000,59400,59400,59400,59400,0.167166,0
+MLGO.US,D,20210422,000000,59400,59476.2,59340,59400,3.71783,0
+MLGO.US,D,20210423,000000,59400,59490,59400,59400,1.04499,0
+MLGO.US,D,20210427,000000,59580,59640,59400,59400,2.09283,0
+MLGO.US,D,20210428,000000,59460,59460,59460,59460,0.168499,0
+MLGO.US,D,20210429,000000,59640,59640,59400,59520,1.43566,0
+MLGO.US,D,20210430,000000,59520,59640,59520,59640,0.218666,0
+MLGO.US,D,20210503,000000,59640,59700,59640,59700,0.395333,0
+MLGO.US,D,20210504,000000,59640,59700,59640,59700,0.411666,0
+MLGO.US,D,20210505,000000,59700,59760,59700,59760,1.38366,0
+MLGO.US,D,20210506,000000,59700,59760,59580,59700,0.460999,0
+MLGO.US,D,20210507,000000,59700,59760,59700,59760,0.612999,0
+MLGO.US,D,20210511,000000,59700,59760,59700,59760,0.808499,0
+MLGO.US,D,20210513,000000,59460,59460,59460,59460,0.256499,0
+MLGO.US,D,20210518,000000,59220,59220,59220,59220,0.233833,0
+MLGO.US,D,20210519,000000,59100,59160,58020,59040,6.57883,0
+MLGO.US,D,20210520,000000,59040,59040,59040,59040,0.0674999,0
+MLGO.US,D,20210524,000000,59100,59100,59040,59040,0.0669999,0
+MLGO.US,D,20210525,000000,59040,59220,59040,59220,0.0499999,0
+MLGO.US,D,20210526,000000,59400,59460,59220,59460,1.01716,0
+MLGO.US,D,20210527,000000,59400,59460,59400,59460,1.55483,0
+MLGO.US,D,20210528,000000,59460,59460,59460,59460,0.170499,0
+MLGO.US,D,20210601,000000,59460,59460,59460,59460,0.366833,0
+MLGO.US,D,20210602,000000,59460,59580,59460,59460,0.390666,0
+MLGO.US,D,20210603,000000,59580,59580,59580,59580,0.0833333,0
+MLGO.US,D,20210604,000000,59520,59580,59520,59580,9.81733,0
+MLGO.US,D,20210608,000000,59580,59580,59580,59580,0.111166,0
+MLGO.US,D,20210609,000000,59580,59640,59520,59640,1.07166,0
+MLGO.US,D,20210610,000000,59640,60000,59340,59700,60.9178,0
+MLGO.US,D,20210611,000000,59700,60378,59700,60180,10.8663,0
+MLGO.US,D,20210614,000000,60120,60300,59700,59760,10.2604,0
+MLGO.US,D,20210615,000000,59760.6,59880,59580,59700,34.9348,0
+MLGO.US,D,20210616,000000,59668.8,60000,59640,59700,7.80716,0
+MLGO.US,D,20210617,000000,59709.6,59880,59700,59880,7.02299,0
+MLGO.US,D,20210618,000000,59760,59880,59640,59700,7.23383,0
+MLGO.US,D,20210621,000000,59640.6,59820,59640,59640,4.60166,0
+MLGO.US,D,20210622,000000,59820,59820,59640,59820,7.07016,0
+MLGO.US,D,20210623,000000,59640.6,59880,59640,59640,3.32716,0
+MLGO.US,D,20210624,000000,59700,59880,59640,59880,4.02249,0
+MLGO.US,D,20210625,000000,59760,59880,59640,59640,6.54633,0
+MLGO.US,D,20210628,000000,59819.4,59880,59640,59700,4.03099,0
+MLGO.US,D,20210629,000000,59797.2,59819.4,59580,59700,7.38699,0
+MLGO.US,D,20210630,000000,59940,60000,59580,59700,20.3511,0
+MLGO.US,D,20210701,000000,59880,59880,59580,59700,15.4854,0
+MLGO.US,D,20210702,000000,59880,59880,59700,59700,14.7181,0
+MLGO.US,D,20210706,000000,59580,59940,59580,59820,6.64499,0
+MLGO.US,D,20210707,000000,59820,60000,59700,59700,11.0761,0
+MLGO.US,D,20210708,000000,59880,60000,59677.2,59850,3.48783,0
+MLGO.US,D,20210709,000000,59940,60060,59640,60060,3.69166,0
+MLGO.US,D,20210712,000000,59820,60240,59640,59700,4.07849,0
+MLGO.US,D,20210713,000000,59760,60239.4,59700,59760,2.42099,0
+MLGO.US,D,20210714,000000,59971.8,59971.8,59640,59700,2.23433,0
+MLGO.US,D,20210715,000000,59819.4,60180,59580,59700,2.85833,0
+MLGO.US,D,20210716,000000,59700,59880,59640,59868.6,1.06233,0
+MLGO.US,D,20210719,000000,59820,59880,59580,59700,1.40666,0
+MLGO.US,D,20210720,000000,59731.2,59966.4,59731.2,59760,1.78333,0
+MLGO.US,D,20210721,000000,59738.4,59940,59700,59880.6,1.65699,0
+MLGO.US,D,20210722,000000,59820,60000,59700,59999.4,1.21999,0
+MLGO.US,D,20210723,000000,59880,59880,59700,59700,1.52099,0
+MLGO.US,D,20210726,000000,59820,59820,59640,59700,3.06666,0
+MLGO.US,D,20210727,000000,59731.2,60000,59640,59880,3.06616,0
+MLGO.US,D,20210728,000000,59760,59880,59700,59876.4,4.18466,0
+MLGO.US,D,20210729,000000,59700,60000,59700,59760,3.71833,0
+MLGO.US,D,20210730,000000,59820,59880,59640,59700,2.38099,0
+MLGO.US,D,20210802,000000,59781.6,59880,59730,59846.4,1.83283,0
+MLGO.US,D,20210803,000000,59880,60000,59700,59700,4.36716,0
+MLGO.US,D,20210804,000000,59820,59880,59640,59880,1.31699,0
+MLGO.US,D,20210805,000000,59880,59880,59700,59700,1.71166,0
+MLGO.US,D,20210806,000000,59820,59820,59670,59700,1.32066,0
+MLGO.US,D,20210809,000000,59700,59760,59640,59640,1.54999,0
+MLGO.US,D,20210810,000000,59760,59760,59640,59640,2.25683,0
+MLGO.US,D,20210811,000000,59640,59817.6,59640,59760,1.34299,0
+MLGO.US,D,20210812,000000,59760,59760,59640,59640,17.4183,0
+MLGO.US,D,20210813,000000,59700,59880,59700,59880,0.660666,0
+MLGO.US,D,20210816,000000,59760,60000,59640,60000,1.12949,0
+MLGO.US,D,20210817,000000,60180,60180,59640,59700,0.695999,0
+MLGO.US,D,20210818,000000,59760,60240,59760,59820,0.568999,0
+MLGO.US,D,20210819,000000,59820,59820,59760,59820,0.899999,0
+MLGO.US,D,20210820,000000,59760,59760,59640,59755.2,1.41349,0
+MLGO.US,D,20210823,000000,59880,59940,59880,59880,0.354499,0
+MLGO.US,D,20210824,000000,60118.8,60118.8,59754,59880,0.971499,0
+MLGO.US,D,20210825,000000,59700,60000,59700,59710.8,0.891833,0
+MLGO.US,D,20210826,000000,59820,59820,59760,59760,0.812499,0
+MLGO.US,D,20210827,000000,59760,60175.8,59760,59968.8,0.543166,0
+MLGO.US,D,20210830,000000,59820,59880,59760,59880,2.17666,0
+MLGO.US,D,20210831,000000,59820,59820,59738.4,59760,0.254999,0
+MLGO.US,D,20210901,000000,59760,60120,59749.2,59884.8,0.910499,0
+MLGO.US,D,20210902,000000,59820,59820,59730,59760,1.53016,0
+MLGO.US,D,20210903,000000,60120,60120,60000,60000,0.405999,0
+MLGO.US,D,20210907,000000,59940,60000,59940,59940,0.843166,0
+MLGO.US,D,20210908,000000,59820,59940,59820,59880,1.04683,0
+MLGO.US,D,20210909,000000,59968.8,60000,59940,60000,0.941999,0
+MLGO.US,D,20210910,000000,59940,60180,59820,59994.6,0.711333,0
+MLGO.US,D,20210913,000000,60120,60120,59880,59940,7.41383,0
+MLGO.US,D,20210914,000000,59940,60000,59940,60000,0.562166,0
+MLGO.US,D,20210915,000000,59886,60060,59880,60000,9.06583,0
+MLGO.US,D,20210916,000000,59940,60000,59940,59940,0.729833,0
+MLGO.US,D,20210917,000000,60060,60060,60000,60060,0.789333,0
+MLGO.US,D,20210920,000000,60000,60000,60000,60000,8.26333,0
+MLGO.US,D,20210921,000000,60060,60180,60060,60060,1.26866,0
+MLGO.US,D,20210922,000000,60180,60180,60000,60000,17.1713,0
+MLGO.US,D,20210923,000000,60120,60171.6,60000,60060,4.24866,0
+MLGO.US,D,20210924,000000,60000,60120,60000,60120,2.71833,0
+MLGO.US,D,20210927,000000,60180,60180,60065.4,60120,0.827166,0
+MLGO.US,D,20210928,000000,60120,60180,60120,60168,2.66783,0
+MLGO.US,D,20210929,000000,60120,60180,60120,60120,0.323833,0
+MLGO.US,D,20210930,000000,60240,60240,60120,60120,0.977166,0
+MLGO.US,D,20211001,000000,60225.6,60240,60120,60240,4.85149,0
+MLGO.US,D,20211004,000000,60240,60240,60132,60132,0.315166,0
+MLGO.US,D,20211005,000000,60135.6,60240,60120,60120,3.34649,0
+MLGO.US,D,20211006,000000,60240,60240,60180,60180,0.477166,0
+MLGO.US,D,20211007,000000,60145.2,60180,60120,60180,1.19399,0
+MLGO.US,D,20211008,000000,60120,60300,60120,60300,0.860499,0
+MLGO.US,D,20211011,000000,60300,60360,60190.2,60240,1.59116,0
+MLGO.US,D,20211012,000000,60120,60168,60120,60120,1.93733,0
+MLGO.US,D,20211013,000000,60120,60142.2,60120,60120,1.22966,0
+MLGO.US,D,20211014,000000,60360,60360,60337.8,60360,1.67366,0
+MLGO.US,D,20211015,000000,60120,60180,60120,60140.4,1.72733,0
+MLGO.US,D,20211018,000000,60360,60420,60360,60420,1.06099,0
+MLGO.US,D,20211019,000000,60420,60480,60360,60438,2.57099,0
+MLGO.US,D,20211020,000000,60360,60370.8,60300,60360,2.31999,0
+MLGO.US,D,20211021,000000,60360,60360,60183.6,60292.8,2.37783,0
+MLGO.US,D,20211022,000000,60300,60300,60180,60192,3.13799,0
+MLGO.US,D,20211025,000000,60230.4,60267.6,60180,60267.6,2.09083,0
+MLGO.US,D,20211026,000000,60268.8,60360,60240,60360,2.57883,0
+MLGO.US,D,20211027,000000,60300,60360,60300,60360,1.72333,0
+MLGO.US,D,20211028,000000,60360,60480,60286.8,60478.8,4.43616,0
+MLGO.US,D,20211029,000000,60420,60430.2,60240,60390,1.24333,0
+MLGO.US,D,20211101,000000,60184.2,60480,60184.2,60480,1.80233,0
+MLGO.US,D,20211102,000000,60480,60480,60240,60300,1.82949,0
+MLGO.US,D,20211103,000000,60240,60420,60240,60420,1.82899,0
+MLGO.US,D,20211104,000000,60360,60461.4,60318,60360,1.68333,0
+MLGO.US,D,20211105,000000,60360,60360,60180,60300,1.81049,0
+MLGO.US,D,20211108,000000,60360,60360,60188.4,60240,1.89266,0
+MLGO.US,D,20211109,000000,60300,60300,60240,60240,1.64099,0
+MLGO.US,D,20211110,000000,60180,60300,60180,60300,2.65999,0
+MLGO.US,D,20211111,000000,60300,60360,60300,60300,1.87199,0
+MLGO.US,D,20211112,000000,60360,60360,60327.6,60360,1.68633,0
+MLGO.US,D,20211115,000000,60360,60360,60360,60360,1.81599,0
+MLGO.US,D,20211116,000000,60180,60360,60180,60360,2.03083,0
+MLGO.US,D,20211117,000000,60360,60360,60262.2,60360,2.08033,0
+MLGO.US,D,20211118,000000,60360,60360,60180,60180,1.95699,0
+MLGO.US,D,20211119,000000,60360,60360,60180,60270,1.93683,0
+MLGO.US,D,20211122,000000,60360,60360,60300,60360,2.03283,0
+MLGO.US,D,20211123,000000,60327.6,60360,60327.6,60360,1.67699,0
+MLGO.US,D,20211124,000000,60360,60360,60300,60300,2.10066,0
+MLGO.US,D,20211126,000000,60000,60240,59820,59820,1.40749,0
+MLGO.US,D,20211129,000000,60240,60300,60060,60300,2.35549,0
+MLGO.US,D,20211130,000000,60300,60300,60240,60272.4,1.81833,0
+MLGO.US,D,20211201,000000,60300,60300,60252,60252,1.70016,0
+MLGO.US,D,20211202,000000,60360,60360,60060,60240,2.84833,0
+MLGO.US,D,20211203,000000,60300,60420,60240,60420,2.33049,0
+MLGO.US,D,20211206,000000,60300,60420,60240,60420,1.75899,0
+MLGO.US,D,20211207,000000,60300,60420,60060,60154.8,5.37349,0
+MLGO.US,D,20211208,000000,60300,60300,60240,60240,1.81066,0
+MLGO.US,D,20211209,000000,60240,60300,60240,60300,2.70833,0
+MLGO.US,D,20211210,000000,60274.2,60300,60103.2,60240,2.21216,0
+MLGO.US,D,20211213,000000,60300,60300,60180,60300,1.72599,0
+MLGO.US,D,20211214,000000,60300,60300,60218.4,60218.4,1.89166,0
+MLGO.US,D,20211215,000000,60180,60300,60180,60300,2.23883,0
+MLGO.US,D,20211216,000000,60300,60300,60180,60240,2.08283,0
+MLGO.US,D,20211217,000000,60300,60327.6,60180,60327.6,1.67833,0
+MLGO.US,D,20211220,000000,60240,60240,60120,60180,2.63166,0
+MLGO.US,D,20211221,000000,60180,60240,60180,60240,1.24183,0
+MLGO.US,D,20211222,000000,60240,60360,60240,60360,1.56366,0
+MLGO.US,D,20211223,000000,60300,60420,60300,60420,1.44133,0
+MLGO.US,D,20211227,000000,60321.6,60420,60321.6,60420,1.15616,0
+MLGO.US,D,20211228,000000,60360,60480,60360,60480,1.32733,0
+MLGO.US,D,20211229,000000,60319.2,60420,60300,60420,1.28433,0
+MLGO.US,D,20211230,000000,60332.4,60480,60325.2,60480,1.32066,0
+MLGO.US,D,20211231,000000,60300,60480,60300,60480,1.15683,0
+MLGO.US,D,20220103,000000,60409.8,60480,60300,60360.6,1.32133,0
+MLGO.US,D,20220104,000000,60310.8,60480,60300,60480,1.20416,0
+MLGO.US,D,20220105,000000,60328.8,60480,60321.6,60480,1.33383,0
+MLGO.US,D,20220106,000000,60360,60480,60300,60480,1.75049,0
+MLGO.US,D,20220107,000000,60420,60480,60420,60480,2.49166,0
+MLGO.US,D,20220110,000000,60360,60480,60360,60480,1.35833,0
+MLGO.US,D,20220111,000000,60480,60480,60360,60469.2,5.88849,0
+MLGO.US,D,20220112,000000,60360,60540,60360,60480,5.16249,0
+MLGO.US,D,20220113,000000,60385.2,60480,60330,60360,16.0126,0
+MLGO.US,D,20220114,000000,60360,60540,60300,60456,8.35016,0
+MLGO.US,D,20220118,000000,60360,60540,60360,60480,7.04099,0
+MLGO.US,D,20220119,000000,60360,60480,60300,60480,6.63416,0
+MLGO.US,D,20220120,000000,60360,60540,60300,60540,5.81516,0
+MLGO.US,D,20220121,000000,60300,60540,60300,60360,5.31049,0
+MLGO.US,D,20220124,000000,60360,60480,60360,60420,14.3173,0
+MLGO.US,D,20220125,000000,60376.8,60540,60300,60420,9.53099,0
+MLGO.US,D,20220126,000000,60420,60540,60360,60480,6.54249,0
+MLGO.US,D,20220127,000000,60480,60540,60420,60540,5.90433,0
+MLGO.US,D,20220128,000000,60480,60540,60420,60540,6.08166,0
+MLGO.US,D,20220131,000000,60420,60540,60420,60420,2.90249,0
+MLGO.US,D,20220201,000000,60420,60600,60420,60600,4.15433,0
+MLGO.US,D,20220202,000000,60480,60600,60480,60600,2.96916,0
+MLGO.US,D,20220203,000000,60480,60600,60420,60600,14.8009,0
+MLGO.US,D,20220204,000000,60480,60600,60480,60588,4.13599,0
+MLGO.US,D,20220207,000000,60540,60600,60540,60576,3.51533,0
+MLGO.US,D,20220208,000000,60540,60600,60540,60600,4.99733,0
+MLGO.US,D,20220209,000000,60600,60630,60540,60600,3.46199,0
+MLGO.US,D,20220210,000000,60600,60600,60540,60540,1.02249,0
+MLGO.US,D,20220211,000000,60540,60600,60480,60540,26.3754,0
+MLGO.US,D,20220214,000000,60780,60780,60540,60660,1.03033,0
+MLGO.US,D,20220215,000000,60540,60660,60540,60595.2,9.59283,0
+MLGO.US,D,20220216,000000,60540,60660,60540,60660,0.963333,0
+MLGO.US,D,20220217,000000,60540,60660,60540,60660,1.10833,0
+MLGO.US,D,20220218,000000,60588,60720,60540,60540,0.983666,0
+MLGO.US,D,20220222,000000,60567.6,60720,60540,60690,0.966999,0
+MLGO.US,D,20220223,000000,60672.6,60720,60660,60720,0.850166,0
+MLGO.US,D,20220224,000000,60660,60720,60660,60720,1.35866,0
+MLGO.US,D,20220225,000000,60660,60780,60660,60660,0.865666,0
+MLGO.US,D,20220228,000000,60660,60780,60660,60660,0.905833,0
+MLGO.US,D,20220301,000000,60660,60780,60660,60720,0.836166,0
+MLGO.US,D,20220302,000000,60660,60780,60660,60720,0.970833,0
+MLGO.US,D,20220303,000000,60660,60720,60660,60720,0.857499,0
+MLGO.US,D,20220304,000000,60660,60720,60660,60720,1.14733,0
+MLGO.US,D,20220307,000000,60660,60780,60660,60720,0.891999,0
+MLGO.US,D,20220308,000000,60720,60780,60660,60720,1.14966,0
+MLGO.US,D,20220309,000000,60660,60780,60660,60720,1.14216,0
+MLGO.US,D,20220310,000000,60720,60780,60660,60660,1.46866,0
+MLGO.US,D,20220311,000000,60660,60780,60660,60690,0.851333,0
+MLGO.US,D,20220314,000000,60660,60780,60660,60780,0.967999,0
+MLGO.US,D,20220315,000000,60681.6,60780,60660,60660,0.870833,0
+MLGO.US,D,20220316,000000,60660,60780,60660,60675,0.849999,0
+MLGO.US,D,20220317,000000,60696.6,60840,60660,60840,0.849999,0
+MLGO.US,D,20220318,000000,60720,60840,60720,60780,0.983333,0
+MLGO.US,D,20220321,000000,60840,60840,60720,60840,0.972833,0
+MLGO.US,D,20220322,000000,60780,60840,60780,60810,1.24733,0
+MLGO.US,D,20220323,000000,60834.6,60840,60788.4,60840,1.98683,0
+MLGO.US,D,20220324,000000,60850.8,60900,60780,60840,0.919833,0
+MLGO.US,D,20220325,000000,60780,60900,60780,60852,0.866666,0
+MLGO.US,D,20220328,000000,61020,61020,60780,60899.4,1.09483,0
+MLGO.US,D,20220329,000000,60840,60900,60840,60900,1.21649,0
+MLGO.US,D,20220330,000000,60840,60900,60840,60900,0.969666,0
+MLGO.US,D,20220331,000000,60847.2,60900,60840,60840,1.05899,0
+MLGO.US,D,20220401,000000,60840,60900,60840,60870,1.10016,0
+MLGO.US,D,20220404,000000,60840,60900,60840,60870,0.876666,0
+MLGO.US,D,20220405,000000,60900,60900,60840,60840,1.04899,0
+MLGO.US,D,20220406,000000,60840,60900,60840,60840,0.932666,0
+MLGO.US,D,20220407,000000,60840,60900,60840,60900,3.41499,0
+MLGO.US,D,20220408,000000,60840,60960,60840,60960,1.39483,0
+MLGO.US,D,20220411,000000,60840,60960,60840,60900,0.882499,0
+MLGO.US,D,20220412,000000,60930,60960,60900,60960,6.12749,0
+MLGO.US,D,20220413,000000,60900,61020,60900,60900,1.77483,0
+MLGO.US,D,20220414,000000,60960,61020,60900,61020,0.961166,0
+MLGO.US,D,20220418,000000,60966,61110,60960,61110,13.1468,0
+MLGO.US,D,20220419,000000,61020,61140,61020,61140,0.949833,0
+MLGO.US,D,20220420,000000,61020,61140,61020,61140,0.966666,0
+MLGO.US,D,20220421,000000,61020,61140,61020,61140,1.00316,0
+MLGO.US,D,20220422,000000,61020,61140,61020,61080,0.942999,0
+MLGO.US,D,20220425,000000,61140,61140,61020,61140,0.876499,0
+MLGO.US,D,20220426,000000,61140,61140,61020,61140,0.750333,0
+MLGO.US,D,20220427,000000,61140,61140,61020,61020,0.671499,0
+MLGO.US,D,20220428,000000,61080,61140,61020,61050,2.75249,0
+MLGO.US,D,20220429,000000,60960,61138.2,60960,61050,0.450166,0
+MLGO.US,D,20220502,000000,60960,61140,60960,61140,2.87266,0
+MLGO.US,D,20220503,000000,61080,61199.4,61080,61170,6.40566,0
+MLGO.US,D,20220504,000000,61140,61200,61140,61200,0.499999,0
+MLGO.US,D,20220505,000000,61200,61200,61140,61200,0.322999,0
+MLGO.US,D,20220506,000000,61140,61200,61080,61200,0.649999,0
+MLGO.US,D,20220509,000000,61200,61260,61080,61206.6,3.53399,0
+MLGO.US,D,20220510,000000,61200,61260,61200,61260,0.732333,0
+MLGO.US,D,20220511,000000,61200,61260,61200,61260,0.705499,0
+MLGO.US,D,20220512,000000,61200,61260,61200,61200,2.40299,0
+MLGO.US,D,20220513,000000,61200,61200,61200,61200,3.80399,0
+MLGO.US,D,20220516,000000,61200,61260,61200,61200,0.554666,0
+MLGO.US,D,20220517,000000,61200,61320,61200,61320,8.84333,0
+MLGO.US,D,20220518,000000,61200,61380,61200,61380,0.704999,0
+MLGO.US,D,20220519,000000,61200,61320,61200,61320,0.584833,0
+MLGO.US,D,20220520,000000,61260,61380,61200,61380,0.956999,0
+MLGO.US,D,20220523,000000,61260,61320,61200,61200,0.490333,0
+MLGO.US,D,20220524,000000,61320,61320,61200,61320,0.629999,0
+MLGO.US,D,20220525,000000,61200,61380,61200,61380,0.824833,0
+MLGO.US,D,20220526,000000,61380,61380,61260,61260,0.870833,0
+MLGO.US,D,20220531,000000,61261.2,61320,61261.2,61320,0.271166,0
+MLGO.US,D,20220601,000000,61320,61380,61260,61380,2.78833,0
+MLGO.US,D,20220602,000000,61320,61380,61260,61380,0.722833,0
+MLGO.US,D,20220603,000000,61320,61380,61320,61320,0.784499,0
+MLGO.US,D,20220606,000000,61320,61380,61320,61380,0.984499,0
+MLGO.US,D,20220607,000000,61380,61440,61380,61440,0.850499,0
+MLGO.US,D,20220608,000000,61500,61500,61380,61440,1.18683,0
+MLGO.US,D,20220609,000000,61500,61500,61440,61440,0.200666,0
+MLGO.US,D,20220610,000000,61380,61440,61380,61440,3.03183,0
+MLGO.US,D,20220613,000000,61380,61500,61320,61440,4.74116,0
+MLGO.US,D,20220614,000000,61500,61500,61380,61500,0.234666,0
+MLGO.US,D,20220615,000000,61380,61380,61260,61260,1.00433,0
+MLGO.US,D,20220616,000000,61380,61380,61260,61260,51.8016,0
+MLGO.US,D,20220617,000000,61260,61380,61260,61380,0.418999,0
+MLGO.US,D,20220621,000000,61260,61260,61260,61260,1.11316,0
+MLGO.US,D,20220622,000000,61380,61380,61380,61380,0.706666,0
+MLGO.US,D,20220623,000000,61320,61380,61320,61320,1.17799,0
+MLGO.US,D,20220624,000000,61315.8,61320,61290,61319.4,1.40016,0
+MLGO.US,D,20220627,000000,61320,61320,61320,61320,0.854333,0
+MLGO.US,D,20220628,000000,61320,61380,61320,61380,0.416999,0
+MLGO.US,D,20220629,000000,61380,61381.2,61320,61380,4.23366,0
+MLGO.US,D,20220630,000000,61320,61320,61320,61320,2.16366,0
+MLGO.US,D,20220701,000000,61320,61380,61320,61380,0.393666,0
+MLGO.US,D,20220705,000000,61320,61320,61320,61320,0.233333,0
+MLGO.US,D,20220706,000000,61320,61320,61260,61260,0.350833,0
+MLGO.US,D,20220707,000000,61320,61320,61260,61320,2.13816,0
+MLGO.US,D,20220708,000000,61260,61290,61260,61290,5.01366,0
+MLGO.US,D,20220711,000000,61350,61380,61320.6,61350,0.383999,0
+MLGO.US,D,20220712,000000,61380,61440,61380,61440,7.16783,0
+MLGO.US,D,20220713,000000,61440,61440,61380,61440,0.366666,0
+MLGO.US,D,20220714,000000,61440,61500,61440,61500,2.25116,0
+MLGO.US,D,20220715,000000,61500,61500,61443,61500,0.443666,0
+MLGO.US,D,20220719,000000,61500,61500,61500,61500,0.0834999,0
+MLGO.US,D,20220720,000000,61560,61560,61560,61560,0.0166666,0
+MLGO.US,D,20220721,000000,61620,61620.6,61610.4,61620,1.39299,0
+MLGO.US,D,20220722,000000,61620,61620,61620,61620,0.317333,0
+MLGO.US,D,20220725,000000,61680,61740,61680,61680,2.13733,0
+MLGO.US,D,20220726,000000,61680,61740,61680,61680,0.530499,0
+MLGO.US,D,20220727,000000,61740,61800,61680,61680,17.8253,0
+MLGO.US,D,20220728,000000,61680,61770,61680,61740,44.1896,0
+MLGO.US,D,20220729,000000,61800,61800,61740,61740,0.975166,0
+MLGO.US,D,20220801,000000,61740,61800,61740,61740,1.23616,0
+MLGO.US,D,20220802,000000,61740,61740,61740,61740,0.241833,0
+MLGO.US,D,20220803,000000,61800,61800,61800,61800,0.246833,0
+MLGO.US,D,20220804,000000,61800,61860,61800,61860,0.566999,0
+MLGO.US,D,20220805,000000,61800,61830,61800,61830,0.351166,0
+MLGO.US,D,20220808,000000,61860,61860,61800,61830,0.926833,0
+MLGO.US,D,20220809,000000,61860,61860,61800.6,61860,0.243833,0
+MLGO.US,D,20220810,000000,61800,61800,61800,61800,0.183499,0
+MLGO.US,D,20220811,000000,61860,61980,61860,61920,22.9726,0
+MLGO.US,D,20220812,000000,61920,61980,61920,61980,13.7486,0
+MLGO.US,D,20220815,000000,61980,61980,61950,61980,1.86966,0
+MLGO.US,D,20220816,000000,62040,62040,62040,62040,0.189666,0
+MLGO.US,D,20220817,000000,62040,62100,62040,62100,6.51466,0
+MLGO.US,D,20220818,000000,62100,62160,62100,62160,8.01166,0
+MLGO.US,D,20220819,000000,62160,62160,62100,62160,9.08816,0
+MLGO.US,D,20220822,000000,62100,62220,61980,62220,6.58233,0
+MLGO.US,D,20220823,000000,62100,62100,61980,62010,3.50433,0
+MLGO.US,D,20220824,000000,62040,62040,61980,62040,2.09833,0
+MLGO.US,D,20220825,000000,62040,62040,61980,62010,5.62533,0
+MLGO.US,D,20220826,000000,62040,62160,62040,62160,4.54616,0
+MLGO.US,D,20220829,000000,62160,62160,61980,62160,2.30049,0
+MLGO.US,D,20220830,000000,62100,62220,62040,62220,1.52183,0
+MLGO.US,D,20220831,000000,62040,62220,62040,62130,1.99399,0
+MLGO.US,D,20220901,000000,62040,62220,62040,62130,0.948333,0
+MLGO.US,D,20220902,000000,62040,62160,62040,62160,0.939166,0
+MLGO.US,D,20220906,000000,62040,62160,62040,62160,0.798666,0
+MLGO.US,D,20220907,000000,62100,62100,62040,62040,0.288833,0
+MLGO.US,D,20220908,000000,62159.4,62160,62100,62104.8,0.298999,0
+MLGO.US,D,20220909,000000,62220,62220,62040,62040,0.166666,0
+MLGO.US,D,20220912,000000,62040,62160,62040,62160,1.98133,0
+MLGO.US,D,20220913,000000,62100,62100.6,62100,62100,0.362333,0
+MLGO.US,D,20220914,000000,62152.8,62160,62152.8,62160,0.266666,0
+MLGO.US,D,20220915,000000,62100.6,62160,62100,62160,0.426833,0
+MLGO.US,D,20220916,000000,62152.8,62160,62152.8,62160,0.410499,0
+MLGO.US,D,20220919,000000,62160,62160,62100,62100,1.46449,0
+MLGO.US,D,20220920,000000,62159.4,62160,62100,62100,0.424999,0
+MLGO.US,D,20220921,000000,62100.6,62107.8,62100,62100,0.432333,0
+MLGO.US,D,20220922,000000,62159.4,62160,62100,62100,0.369999,0
+MLGO.US,D,20220923,000000,62100.6,62107.8,62100,62100,0.344333,0
+MLGO.US,D,20220926,000000,62160,62220,61980,61980,5.42583,0
+MLGO.US,D,20220927,000000,61980,62098.8,61980,61980,3.44616,0
+MLGO.US,D,20220928,000000,62040,62095.8,62040,62095.8,0.355499,0
+MLGO.US,D,20220929,000000,62159.4,62220,62154,62220,0.333666,0
+MLGO.US,D,20220930,000000,62220,62220,62100,62100,0.659333,0
+MLGO.US,D,20221003,000000,62160,62220,62160,62160,0.382999,0
+MLGO.US,D,20221004,000000,62220,62340,62190,62340,16.1408,0
+MLGO.US,D,20221005,000000,62340,62430,62280.6,62352,0.754999,0
+MLGO.US,D,20221006,000000,62280,63030,62280,62400.6,29.5688,0
+MLGO.US,D,20221007,000000,62580,62580,62220,62400,0.387999,0
+MLGO.US,D,20221010,000000,62400.6,62520,62400,62400,8.01149,0
+MLGO.US,D,20221011,000000,62400,62520,62400,62460,1.32549,0
+MLGO.US,D,20221012,000000,62460,62490,62460,62460,1.92216,0
+MLGO.US,D,20221013,000000,62580,62580,62100,62430,7.41149,0
+MLGO.US,D,20221014,000000,62400,62640,62400,62580,7.48299,0
+MLGO.US,D,20221017,000000,61500,62700,57570,62640,9.20816,0
+MLGO.US,D,20221018,000000,58350,59361,45540,50340,13.8008,0
+MLGO.US,D,20221019,000000,49020,55920,48840,53880,3.01099,0
+MLGO.US,D,20221020,000000,57300,68820,55812,59637.6,9.28016,0
+MLGO.US,D,20221021,000000,59700,62580,59700,61273.2,2.94383,0
+MLGO.US,D,20221024,000000,59940,60300,51900.6,52680,1.82666,0
+MLGO.US,D,20221025,000000,52200,61680,43645.2,58302,56.6371,0
+MLGO.US,D,20221026,000000,52740,64140,45300,50220,38.8333,0
+MLGO.US,D,20221027,000000,48060,56580,44220,47940,18.9818,0
+MLGO.US,D,20221028,000000,47460,68640,44400,54600,32.2546,0
+MLGO.US,D,20221031,000000,53220,66994.8,53220,61740,18.3609,0
+MLGO.US,D,20221101,000000,60000,60420,55260,58500,2.41033,0
+MLGO.US,D,20221102,000000,58800,64800,57600,58140,5.04383,0
+MLGO.US,D,20221103,000000,59940,61800,55680,57210,3.94166,0
+MLGO.US,D,20221104,000000,59460,97020,54900,58020,64.0096,0
+MLGO.US,D,20221107,000000,57600,64499.4,55860,58200,5.69966,0
+MLGO.US,D,20221108,000000,56760,61500,56700,59400,3.00283,0
+MLGO.US,D,20221109,000000,59040,60840,56580,57000,1.10733,0
+MLGO.US,D,20221110,000000,56640,57540,49260,51600,3.10599,0
+MLGO.US,D,20221111,000000,54000,55140,52140,52260,2.55199,0
+MLGO.US,D,20221114,000000,51300,51794.4,47520,47520,1.32633,0
+MLGO.US,D,20221115,000000,49334.4,53940,47520,51660,1.59199,0
+MLGO.US,D,20221116,000000,51300,53400,48720,52080,2.69866,0
+MLGO.US,D,20221117,000000,57300,70620,54644.4,57600,5.61883,0
+MLGO.US,D,20221118,000000,62820,63000,53340,56340,2.20949,0
+MLGO.US,D,20221121,000000,61200,61200,57600.6,60000,0.824666,0
+MLGO.US,D,20221122,000000,61140,61140,55740,60600,0.255333,0
+MLGO.US,D,20221123,000000,60240,60240,52260,55800,0.723666,0
+MLGO.US,D,20221125,000000,54600,60120,54600,59400,0.318833,0
+MLGO.US,D,20221128,000000,59340,60000,55650,56760,1.36199,0
+MLGO.US,D,20221129,000000,59100,60000,54000,56400,5.53749,0
+MLGO.US,D,20221130,000000,56400,59100,55800,58320,1.95599,0
+MLGO.US,D,20221201,000000,56880,60000,52800,52800,4.29049,0
+MLGO.US,D,20221202,000000,55500,65880,52020,65880,14.8799,0
+MLGO.US,D,20221205,000000,61800,63480,60270,60270,0.994666,0
+MLGO.US,D,20221206,000000,65460,66600,60000,61380,1.03399,0
+MLGO.US,D,20221207,000000,65640,75000,57420,57420,7.88083,0
+MLGO.US,D,20221208,000000,62640,71520,59520,71520,4.56949,0
+MLGO.US,D,20221209,000000,72000,84600,61800,62820,8.44433,0
+MLGO.US,D,20221213,000000,348900,429000,24120,24600,1784.18,0
+MLGO.US,D,20221214,000000,31020,33240,16920,18000,5292.41,0
+MLGO.US,D,20221215,000000,16140,18960,12600,13440,420.849,0
+MLGO.US,D,20221216,000000,11940,13380,10200,12720,245.166,0
+MLGO.US,D,20221219,000000,10860,11760,9720,10080,94.7791,0
+MLGO.US,D,20221220,000000,10200,13740,7320,9600,748.59,0
+MLGO.US,D,20221221,000000,8940,12960,8280,10200,730.833,0
+MLGO.US,D,20221222,000000,9840,10980,9000,9960,147.915,0
+MLGO.US,D,20221223,000000,9660,9889.8,8520,8700,56.9839,0
+MLGO.US,D,20221227,000000,8580,8640,7591.2,7920,37.2814,0
+MLGO.US,D,20221228,000000,7800,7800,7200,7500,26.6398,0
+MLGO.US,D,20221229,000000,6960,8570.4,6720,7500,46.0789,0
+MLGO.US,D,20221230,000000,7440,7680,7320,7500,33.8068,0
+MLGO.US,D,20230103,000000,7500,7740,7260,7740,33.8419,0
+MLGO.US,D,20230104,000000,7620,9360,7440,8700,161.992,0
+MLGO.US,D,20230105,000000,8400,9300,8340,8820,60.9836,0
+MLGO.US,D,20230106,000000,8460,9000,7769.4,8760,39.8316,0
+MLGO.US,D,20230109,000000,8400,9300,8400,8760,32.9859,0
+MLGO.US,D,20230110,000000,8850,8850,8220,8220,21.9473,0
+MLGO.US,D,20230111,000000,8700,11640,8580,10560,722.008,0
+MLGO.US,D,20230112,000000,10440,10800,9000,9060,108.553,0
+MLGO.US,D,20230113,000000,8340,9539.4,8100,9420,64.6619,0
+MLGO.US,D,20230117,000000,9240,11040,8940,10260,85.8199,0
+MLGO.US,D,20230118,000000,10102.8,10440,9240,9720,55.4024,0
+MLGO.US,D,20230119,000000,9300,9600,9000,9299.4,15.2063,0
+MLGO.US,D,20230120,000000,9402,9720,9119.4,9720,53.9431,0
+MLGO.US,D,20230123,000000,9600.6,9898.2,9420,9540,17.8951,0
+MLGO.US,D,20230124,000000,9751.2,11100,9540.6,10080,63.2728,0
+MLGO.US,D,20230125,000000,10080,10200,9660,10012.2,23.4026,0
+MLGO.US,D,20230126,000000,16920,22500,14700,16440,18901.4,0
+MLGO.US,D,20230127,000000,16920,17760,15300,17400,1074.29,0
+MLGO.US,D,20230130,000000,16320,18300,16020,16380,329.567,0
+MLGO.US,D,20230131,000000,16080,16719,12300,12780,139.509,0
+MLGO.US,D,20230201,000000,12840,13128.6,11700,12480,76.4309,0
+MLGO.US,D,20230202,000000,12180,13500,12180,13440,57.7859,0
+MLGO.US,D,20230203,000000,13020,13200,11700.6,11940,50.1111,0
+MLGO.US,D,20230206,000000,11940,13019.4,11820,12780,30.3664,0
+MLGO.US,D,20230207,000000,12600,13680,12480,12660,80.2658,0
+MLGO.US,D,20230208,000000,12720,12959.4,12060.6,12540,23.7394,0
+MLGO.US,D,20230209,000000,12360,12570,10920,11040,44.2778,0
+MLGO.US,D,20230210,000000,12060,12545.4,11400,11580,129.379,0
+MLGO.US,D,20230213,000000,11820,12838.8,11820,12480,91.2246,0
+MLGO.US,D,20230214,000000,12300,12652.8,11880,12120,20.0524,0
+MLGO.US,D,20230215,000000,12060,12360,11520,12360,19.0991,0
+MLGO.US,D,20230216,000000,12240,12240,11880,12090,11.3243,0
+MLGO.US,D,20230217,000000,12060,12180,11460,11580,8.78349,0
+MLGO.US,D,20230221,000000,11220,11460,10260,10860,19.2148,0
+MLGO.US,D,20230222,000000,10860,12000,10620,11760,50.8363,0
+MLGO.US,D,20230223,000000,11940,13500,11400,13500,126.995,0
+MLGO.US,D,20230224,000000,13380,13380,11760,11760,31.1264,0
+MLGO.US,D,20230227,000000,12060,12600,11820,12300,23.4311,0
+MLGO.US,D,20230228,000000,12000,12240,10860,12060,24.2029,0
+MLGO.US,D,20230301,000000,11880,13140,11820,13140,29.7088,0
+MLGO.US,D,20230302,000000,12360,12780,11820,12660,21.9556,0
+MLGO.US,D,20230303,000000,12300,12420,12180,12180,7.66216,0
+MLGO.US,D,20230306,000000,12120,12420,11880,12300,9.15483,0
+MLGO.US,D,20230307,000000,12240,12777.6,11760,12480,26.4421,0
+MLGO.US,D,20230308,000000,12360,12540,12060,12540,13.2114,0
+MLGO.US,D,20230309,000000,12180,12900,11460,12600,26.0886,0
+MLGO.US,D,20230310,000000,12289.2,12600,12000,12420,18.2041,0
+MLGO.US,D,20230313,000000,12120,13020,12060,12720,19.6838,0
+MLGO.US,D,20230314,000000,12360,12720,12300,12360,7.46899,0
+MLGO.US,D,20230315,000000,11820,12720,11820,12720,17.9859,0
+MLGO.US,D,20230316,000000,12600,12720,12300,12600,6.15283,0
+MLGO.US,D,20230317,000000,12300,12780,12239.4,12600,12.5863,0
+MLGO.US,D,20230320,000000,12060,12480,12060,12360,13.8009,0
+MLGO.US,D,20230321,000000,12420,12420,11400,12420,19.9991,0
+MLGO.US,D,20230322,000000,12360,12599.4,12180,12300,21.7976,0
+MLGO.US,D,20230323,000000,12300,12750,12120,12600,13.7521,0
+MLGO.US,D,20230324,000000,12600,12720,12180,12720,10.5803,0
+MLGO.US,D,20230327,000000,12600,12900,12299.4,12540,4.92516,0
+MLGO.US,D,20230328,000000,12600,12720,12240,12480,5.74416,0
+MLGO.US,D,20230329,000000,12780,12780,12240,12300,8.89016,0
+MLGO.US,D,20230330,000000,12360.6,12600,12239.4,12300,8.17083,0
+MLGO.US,D,20230331,000000,12120,12600,12120,12420,6.74366,0
+MLGO.US,D,20230403,000000,12300,12420,12180,12420,8.39299,0
+MLGO.US,D,20230404,000000,12300,12420,12166.2,12300,9.46949,0
+MLGO.US,D,20230405,000000,12360,12420,12240,12300,9.30749,0
+MLGO.US,D,20230406,000000,12300,12480,11940,12240,8.45416,0
+MLGO.US,D,20230410,000000,12000,12600,12000,12360,8.88749,0
+MLGO.US,D,20230411,000000,12300,12420,12180,12300,22.1659,0
+MLGO.US,D,20230412,000000,12300,12540,12240,12480,8.90099,0
+MLGO.US,D,20230413,000000,12300,12570,12300,12420,5.63033,0
+MLGO.US,D,20230414,000000,12420,12899.4,12240,12300,5.86116,0
+MLGO.US,D,20230417,000000,12480,12660,12300,12300,2.73333,0
+MLGO.US,D,20230418,000000,12300,12480,12180,12480,6.27099,0
+MLGO.US,D,20230419,000000,12300,12600,12300,12390,1.89016,0
+MLGO.US,D,20230420,000000,12300,12840,12240,12840,57.9196,0
+MLGO.US,D,20230421,000000,12600,12720,12300,12660,11.9858,0
+MLGO.US,D,20230424,000000,12771,12780,12000,12360,10.5519,0
+MLGO.US,D,20230425,000000,12300,12540,12060,12360,12.3356,0
+MLGO.US,D,20230426,000000,12300,12510,11160,11220,11.4761,0
+MLGO.US,D,20230427,000000,10980,11400,10980,11400,3.19866,0
+MLGO.US,D,20230428,000000,11399.4,12300,10980,11760,5.88033,0
+MLGO.US,D,20230501,000000,10200,16680,10200,15960,194.006,0
+MLGO.US,D,20230502,000000,15900,15900,10920,12000,48.7628,0
+MLGO.US,D,20230503,000000,11820,12390,11100,11520,11.6603,0
+MLGO.US,D,20230504,000000,11665.8,12060,11100,11460,10.4311,0
+MLGO.US,D,20230505,000000,11760.6,11820,11220,11340,6.95766,0
+MLGO.US,D,20230508,000000,11400,11537.4,10920,11100,5.89249,0
+MLGO.US,D,20230509,000000,11580,12059.4,10860,11760,27.7103,0
+MLGO.US,D,20230510,000000,11820,12600,11526,12480,10.6886,0
+MLGO.US,D,20230511,000000,12300,12600,12000,12360,9.97449,0
+MLGO.US,D,20230512,000000,12060,12600,12060,12540,8.30549,0
+MLGO.US,D,20230515,000000,12420,13320,12307.2,12840,10.0994,0
+MLGO.US,D,20230516,000000,12900,12900,12300,12840,8.62749,0
+MLGO.US,D,20230517,000000,12720,13440,12660.6,12840,7.85049,0
+MLGO.US,D,20230518,000000,12420,13020,12420,12840,5.76449,0
+MLGO.US,D,20230519,000000,12660,14760,12660,13140,16.6459,0
+MLGO.US,D,20230522,000000,13140,13500,12720,13080,6.77533,0
+MLGO.US,D,20230523,000000,12960,14160,12900,13080,10.3871,0
+MLGO.US,D,20230524,000000,12961.8,13500,12840,12960,7.51249,0
+MLGO.US,D,20230525,000000,12840,14040,12780,13140,12.8974,0
+MLGO.US,D,20230526,000000,12840,13440,12840,13020,5.70666,0
+MLGO.US,D,20230530,000000,12900,14100,12893.4,13746,12.1101,0
+MLGO.US,D,20230531,000000,13740,14700,13680,13907.4,8.95016,0
+MLGO.US,D,20230601,000000,14760,15480,13920,14580.6,7.86966,0
+MLGO.US,D,20230602,000000,13920,14220,13380,13560,6.96283,0
+MLGO.US,D,20230605,000000,13800,14280,13440,13626,7.97049,0
+MLGO.US,D,20230606,000000,13620,14190,13560,13806,4.95216,0
+MLGO.US,D,20230607,000000,13620,14460,13620,14165.4,3.25583,0
+MLGO.US,D,20230608,000000,14040,15300,13860.6,14907.6,12.5449,0
+MLGO.US,D,20230609,000000,15000,16740,15000,15900.6,17.5643,0
+MLGO.US,D,20230612,000000,15780,16680,15120.6,15540,5.92133,0
+MLGO.US,D,20230613,000000,14880,15660,14820,15060,12.6434,0
+MLGO.US,D,20230614,000000,15840,16560,14939.4,15420,8.76066,0
+MLGO.US,D,20230615,000000,15420,15780,15060,15072,2.11783,0
+MLGO.US,D,20230616,000000,14940,16140,14520,14700,3.92616,0
+MLGO.US,D,20230620,000000,13920,14220,13020,13020,4.77833,0
+MLGO.US,D,20230621,000000,14580,14880,13590,14046,4.82549,0
+MLGO.US,D,20230622,000000,14220,14236.2,13860,14100,1.20366,0
+MLGO.US,D,20230623,000000,13914,14280,13800,13871.4,2.04833,0
+MLGO.US,D,20230626,000000,13920,14460,13680,13911.6,1.43866,0
+MLGO.US,D,20230627,000000,14250,14280,13680,13740,0.692499,0
+MLGO.US,D,20230628,000000,13680,14700,13680,13860,5.24599,0
+MLGO.US,D,20230629,000000,14100,14100,13560,13560,1.48333,0
+MLGO.US,D,20230630,000000,13800,13860,12600,13860,5.48266,0
+MLGO.US,D,20230703,000000,13800,14160,13800,13980,0.786999,0
+MLGO.US,D,20230705,000000,13800,14216.4,13500,13680,2.09499,0
+MLGO.US,D,20230706,000000,13800,14220,13507.8,13920,1.71849,0
+MLGO.US,D,20230707,000000,13800,14161.8,13740,13980,2.57483,0
+MLGO.US,D,20230710,000000,13800,14040,13620,13920,1.84016,0
+MLGO.US,D,20230711,000000,13800,13920,13800,13920,0.588833,0
+MLGO.US,D,20230712,000000,13860,14400,13560,14280,3.03049,0
+MLGO.US,D,20230713,000000,13980,14700,13920.6,14220.6,2.10033,0
+MLGO.US,D,20230714,000000,13920.6,14394,13920.6,14100,0.939833,0
+MLGO.US,D,20230717,000000,13920,14040,13740,13800.6,0.761999,0
+MLGO.US,D,20230718,000000,13860,14280,13860,14040,1.23883,0
+MLGO.US,D,20230719,000000,13800,14280,13800,14280,3.91416,0
+MLGO.US,D,20230720,000000,13980,14220,13740,13917.6,2.61383,0
+MLGO.US,D,20230721,000000,14100,14400,13740,13980,1.41916,0
+MLGO.US,D,20230724,000000,13800,13980,13425,13920,1.72849,0
+MLGO.US,D,20230725,000000,13800,13980.6,13800,13920,2.18049,0
+MLGO.US,D,20230726,000000,14760,14760,13890,13966.2,2.44833,0
+MLGO.US,D,20230727,000000,13920,14340,13800.6,14340,0.900999,0
+MLGO.US,D,20230728,000000,13920,14700,13920,14160,0.699666,0
+MLGO.US,D,20230731,000000,13800,14040,13800,13920,1.46149,0
+MLGO.US,D,20230801,000000,13920,14460,13530,13860,2.93166,0
+MLGO.US,D,20230802,000000,13800,15052.2,13800,14040,1.36716,0
+MLGO.US,D,20230803,000000,13857.6,14160,13233,13800.6,3.66666,0
+MLGO.US,D,20230804,000000,13920,13920,13560,13800,1.09266,0
+MLGO.US,D,20230807,000000,13800,14100,13740,13740,1.72849,0
+MLGO.US,D,20230808,000000,13920,13980,13713,13800,1.19283,0
+MLGO.US,D,20230809,000000,13920,13920,13500,13806,2.34766,0
+MLGO.US,D,20230810,000000,13860,13920,13740,13824,0.715499,0
+MLGO.US,D,20230811,000000,13860,15300,13800,14940,4.90449,0
+MLGO.US,D,20230814,000000,14400,14400,13980,14199,2.16249,0
+MLGO.US,D,20230815,000000,14160,14280,13590,14040,1.67349,0
+MLGO.US,D,20230816,000000,13950,14295.6,12300.6,14040,5.98216,0
+MLGO.US,D,20230817,000000,13794,13860,13200.6,13800,2.72366,0
+MLGO.US,D,20230818,000000,13800,14399.4,13587,13587,8.72416,0
+MLGO.US,D,20230821,000000,13620,14218.8,13620,14040,1.41183,0
+MLGO.US,D,20230822,000000,13620,14040,12826.2,13620,3.94866,0
+MLGO.US,D,20230823,000000,13740,14940,13500,14089.2,4.80933,0
+MLGO.US,D,20230824,000000,14340,15540,14220,15060,1.85899,0
+MLGO.US,D,20230825,000000,14700,15420,14700,15300,1.53699,0
+MLGO.US,D,20230828,000000,15393,16620,15300,15900,1.46549,0
+MLGO.US,D,20230829,000000,16260,19620,16260,17880,27.7711,0
+MLGO.US,D,20230830,000000,19080,21480,18239.4,19800,27.6048,0
+MLGO.US,D,20230831,000000,20160,21000,18720,19531.8,9.70249,0
+MLGO.US,D,20230901,000000,19080,19500,16800,17880,10.5421,0
+MLGO.US,D,20230905,000000,18480,18480,17400,17760,3.14549,0
+MLGO.US,D,20230906,000000,17700,18000,16320,16980,3.71399,0
+MLGO.US,D,20230907,000000,17100,17100,15180,16440,2.26316,0
+MLGO.US,D,20230908,000000,16020,16020,13800,14250,1.93083,0
+MLGO.US,D,20230911,000000,13860,15540,12240.6,14100,4.03516,0
+MLGO.US,D,20230912,000000,14100,20160,13398,17340,11.3639,0
+MLGO.US,D,20230913,000000,17220,18540,16740,18540,2.87016,0
+MLGO.US,D,20230914,000000,16800.6,18595.8,16800.6,18540,5.91733,0
+MLGO.US,D,20230915,000000,18240,19800,16980,18720,11.5013,0
+MLGO.US,D,20230918,000000,18720,21425.4,18720,21425.4,8.31399,0
+MLGO.US,D,20230919,000000,21720,22079.4,20460,20749.2,3.08316,0
+MLGO.US,D,20230920,000000,20880,22980,20851.2,22132.2,8.09866,0
+MLGO.US,D,20230921,000000,22260,26220,22200,23761.8,23.1466,0
+MLGO.US,D,20230922,000000,33060,59940,27360,28680,13441.3,0
+MLGO.US,D,20230925,000000,19980,20880,17220,18060,607.565,0
+MLGO.US,D,20230926,000000,15720,16379.4,13680,14100,202.126,0
+MLGO.US,D,20230927,000000,13260,13680,12480,12600,87.2193,0
+MLGO.US,D,20230928,000000,12240,14460,11760.6,13680,128.343,0
+MLGO.US,D,20230929,000000,13800,18840,13440,17160,246.584,0
+MLGO.US,D,20231002,000000,16800,18420,15420,16200,79.5439,0
+MLGO.US,D,20231003,000000,14520,16200,11400,12900,51.0261,0
+MLGO.US,D,20231004,000000,12420,14034,12000.6,12660,29.6956,0
+MLGO.US,D,20231005,000000,12360,12660,11118.6,11700,20.4273,0
+MLGO.US,D,20231006,000000,11580,13080,11580,13080,19.3286,0
+MLGO.US,D,20231009,000000,12420,13344,12420,12660,11.7864,0
+MLGO.US,D,20231010,000000,12420,14940,12420,14520,48.5099,0
+MLGO.US,D,20231011,000000,14760,15600,14349.6,15120,49.5934,0
+MLGO.US,D,20231012,000000,14760,17760,14040,16896,94.3678,0
+MLGO.US,D,20231013,000000,16860,26520,16860,25020,1292.73,0
+MLGO.US,D,20231016,000000,25620,28440,19200,20460,232.03,0
+MLGO.US,D,20231017,000000,20340,22860,18780,20340,119.052,0
+MLGO.US,D,20231018,000000,20340,21300,18660,20280,33.6449,0
+MLGO.US,D,20231019,000000,20160,22740,19860,22620,35.6421,0
+MLGO.US,D,20231020,000000,22500,23400,19980,20640,33.1068,0
+MLGO.US,D,20231023,000000,20880,21750,18900,20340,27.2746,0
+MLGO.US,D,20231024,000000,20400,20400,18360,18780,24.7796,0
+MLGO.US,D,20231025,000000,18600,18600,17100,17820,304.605,0
+MLGO.US,D,20231026,000000,18000,18660,17160,18480,44.0328,0
+MLGO.US,D,20231027,000000,18300,18780,17700,18540,40.0578,0
+MLGO.US,D,20231030,000000,19020,23999.4,19020,22155,94.4788,0
+MLGO.US,D,20231031,000000,21720,21900,19200,19680,29.7868,0
+MLGO.US,D,20231101,000000,19680,19860,18360,18669,24.2986,0
+MLGO.US,D,20231102,000000,19200,19686,17880,18480,39.6248,0
+MLGO.US,D,20231103,000000,18480,20399.4,18000,19680,24.6806,0
+MLGO.US,D,20231106,000000,19260,19560,18600,19560,25.8526,0
+MLGO.US,D,20231107,000000,19260,21300,18925.8,20520,17.5966,0
+MLGO.US,D,20231108,000000,20640,20940,18600,19680,21.5461,0
+MLGO.US,D,20231109,000000,19200,19499.4,15000,15420,29.5826,0
+MLGO.US,D,20231110,000000,15720,20879.4,14070,19740,48.8561,0
+MLGO.US,D,20231113,000000,18900,19800,17694,19560,16.3414,0
+MLGO.US,D,20231114,000000,20100,23782.8,19260,23100,44.7394,0
+MLGO.US,D,20231115,000000,22680,23940,19380,23880,30.4934,0
+MLGO.US,D,20231116,000000,23760,23760,21078,22620,22.6931,0
+MLGO.US,D,20231117,000000,21150,25800,20160,24900,34.0051,0
+MLGO.US,D,20231120,000000,24000,25440,23250,25440,11.6814,0
+MLGO.US,D,20231121,000000,25680,29040,24631.8,28680,45.9074,0
+MLGO.US,D,20231122,000000,28980,30720,27900,28860,33.6509,0
+MLGO.US,D,20231124,000000,28260,31500,28131,31260,25.4226,0
+MLGO.US,D,20231127,000000,30960,32070,29580,31440,16.5648,0
+MLGO.US,D,20231128,000000,31020,31020,21783.6,22440,84.0986,0
+MLGO.US,D,20231129,000000,22560,23340,18000,18420,59.8133,0
+MLGO.US,D,20231130,000000,18660,18960,16800,18540,15.7691,0
+MLGO.US,D,20231201,000000,18720,22380,18180,19800,23.6178,0
+MLGO.US,D,20231204,000000,19740,19740,16920,17160,22.5721,0
+MLGO.US,D,20231205,000000,18300,18540,14160.6,14520,31.1103,0
+MLGO.US,D,20231206,000000,24780,64560,22380,57480,13186.1,0
+MLGO.US,D,20231207,000000,80100,93599.4,9360,12300,8290.27,0
+MLGO.US,D,20231208,000000,15000,16500,12480,13560,6333.41,0
+MLGO.US,D,20231211,000000,12480,12840,10375.8,10860,878.606,0
+MLGO.US,D,20231212,000000,10680,10977.6,9600,10080,458.151,0
+MLGO.US,D,20231213,000000,9600,12960,9360,12300,1201.56,0
+MLGO.US,D,20231214,000000,11640,12660,10320,10860,582.622,0
+MLGO.US,D,20231215,000000,10800,11100,9840,10140,274.911,0
+MLGO.US,D,20231218,000000,10080,10680,9900,10080,171.024,0
+MLGO.US,D,20231219,000000,9840,10075.8,9420,9660,220.058,0
+MLGO.US,D,20231220,000000,9420,9660,9000,9180,162.468,0
+MLGO.US,D,20231221,000000,9180,9840,8760,9540,198.896,0
+MLGO.US,D,20231222,000000,9540,10140,9240,9780,199.109,0
+MLGO.US,D,20231226,000000,9900,11880,5522.4,6780,2611.18,0
+MLGO.US,D,20231227,000000,6900,6900,4410.6,5100,2196.4,0
+MLGO.US,D,20231228,000000,5274.6,5380.8,4836.6,4980,461.813,0
+MLGO.US,D,20231229,000000,5063.4,5634,4800,5472,669.819,0
+MLGO.US,D,20240102,000000,5220,5262.6,4852.8,4980,326.099,0
+MLGO.US,D,20240103,000000,4860,4867.65,4260.6,4416.6,433.698,0
+MLGO.US,D,20240104,000000,4489.2,5040,4362,4567.2,369.535,0
+MLGO.US,D,20240105,000000,4396.2,5460,4320,5047.2,1127.02,0
+MLGO.US,D,20240108,000000,4800,4986.6,4638,4713.6,212.752,0
+MLGO.US,D,20240109,000000,4681.8,4844.4,4440.6,4578,188.142,0
+MLGO.US,D,20240110,000000,4560,4619.4,4380,4408.2,136.826,0
+MLGO.US,D,20240111,000000,4560,4680,4294.2,4637.4,178.697,0
+MLGO.US,D,20240112,000000,4680,4680,4184.4,4184.4,227.064,0
+MLGO.US,D,20240116,000000,4173.6,4200,3723.6,3786.6,438.183,0
+MLGO.US,D,20240117,000000,3906.6,3906.6,3357.6,3469.2,265.073,0
+MLGO.US,D,20240118,000000,3496.2,3719.4,3439.8,3453.6,117.556,0
+MLGO.US,D,20240119,000000,3360,3546,3060.6,3262.8,245.203,0
+MLGO.US,D,20240122,000000,3229.2,4020,3101.4,3702,222.172,0
+MLGO.US,D,20240123,000000,3720,3720,3210,3336.6,183.616,0
+MLGO.US,D,20240124,000000,3480,3659.4,3118.8,3189.6,309.871,0
+MLGO.US,D,20240125,000000,3186,3359.4,2886.6,2968.8,388.973,0
+MLGO.US,D,20240126,000000,2999.4,3000,2700.6,2754,279.247,0
+MLGO.US,D,20240129,000000,2731.2,2798.4,2520,2677.8,236.021,0
+MLGO.US,D,20240130,000000,2650.8,2650.8,2406,2484,282.227,0
+MLGO.US,D,20240131,000000,2523.6,2523.6,2221.8,2406.6,333.093,0
+MLGO.US,D,20240201,000000,2394,2472,2341.8,2451.61,134.469,0
+MLGO.US,D,20240202,000000,2370.6,2518.8,2352,2508.6,137.764,0
+MLGO.US,D,20240205,000000,2480.4,2489.4,2283.6,2340,166.73,0
+MLGO.US,D,20240206,000000,2358,2448,2233.8,2319,123.566,0
+MLGO.US,D,20240207,000000,2338.8,3780,2280,3420,8034.73,0
+MLGO.US,D,20240208,000000,5520,10140,5040,6240,21605.7,0
+MLGO.US,D,20240209,000000,4915.8,5118.6,3660,3756.6,3524.68,0
+MLGO.US,D,20240212,000000,3780.6,6420,3432,5400,8262.87,0
+MLGO.US,D,20240213,000000,4869.6,7080,4500,4953,5237.88,0
+MLGO.US,D,20240214,000000,5400,5940,4815,5190,1490.59,0
+MLGO.US,D,20240215,000000,5080.8,5208.6,4510.2,4872,879.364,0
+MLGO.US,D,20240216,000000,4620,5940,4620,5520,3237.31,0
+MLGO.US,D,20240220,000000,5520,5663.4,4839.6,4920,677.567,0
+MLGO.US,D,20240221,000000,4740,4902,4380.9,4533,499.383,0
+MLGO.US,D,20240222,000000,4662,4860,4378.2,4620,351.126,0
+MLGO.US,D,20240223,000000,4380,4413.6,3954,4146.6,460.223,0
+MLGO.US,D,20240226,000000,4140,4920,4050,4341,561.904,0
+MLGO.US,D,20240227,000000,4378.2,4560,4272,4386.6,300.677,0
+MLGO.US,D,20240228,000000,4431,4431,3513.6,3687,621.804,0
+MLGO.US,D,20240229,000000,3660,3728.4,3366,3391.2,424.501,0
+MLGO.US,D,20240301,000000,3284.4,3350.4,2959.8,3103.17,354.315,0
+MLGO.US,D,20240304,000000,3252,3308.4,2989.8,3055.2,252.845,0
+MLGO.US,D,20240305,000000,3084,3108,2736.6,2830.8,248.763,0
+MLGO.US,D,20240306,000000,2886,4254,2886,4033.2,2253.06,0
+MLGO.US,D,20240307,000000,3635.4,3888,3361.2,3491.4,567.727,0
+MLGO.US,D,20240308,000000,3600,3600,3301.2,3406.8,174.741,0
+MLGO.US,D,20240311,000000,3531,4099.8,3480,3602.4,472.806,0
+MLGO.US,D,20240312,000000,3600,3795,3440.4,3480,355.082,0
+MLGO.US,D,20240313,000000,3480,3610.8,3097.2,3220.2,545.016,0
+MLGO.US,D,20240314,000000,3420,3565.2,3055.8,3127.8,280.036,0
+MLGO.US,D,20240315,000000,3151.2,3223.8,3000,3058.8,186.637,0
+MLGO.US,D,20240318,000000,3027.6,3090,2820,2880,228.891,0
+MLGO.US,D,20240319,000000,2838,2867.4,2657.11,2724,191.888,0
+MLGO.US,D,20240320,000000,2784,3089.4,2580,2786.4,327.612,0
+MLGO.US,D,20240321,000000,2886.6,2886.6,2520,2550,440.849,0
+MLGO.US,D,20240322,000000,2814,3030,2166,2412,7908.17,0
+MLGO.US,D,20240325,000000,3828,3905.82,2502,2892,37520.6,0
+MLGO.US,D,20240326,000000,2616,2874,2400,2718,3102.03,0
+MLGO.US,D,20240327,000000,2526,2754,2472,2490,1016.51,0
+MLGO.US,D,20240328,000000,2436,2514,2292,2298,1373.42,0
+MLGO.US,D,20240401,000000,2238,2424,2142,2268,1159.86,0
+MLGO.US,D,20240402,000000,2244,2328,2148,2244,595.803,0
+MLGO.US,D,20240403,000000,2220,2468.16,2160,2406,704.468,0
+MLGO.US,D,20240404,000000,2400,2544,2208,2214,778.293,0
+MLGO.US,D,20240405,000000,2208,2304,2166,2226,303.336,0
+MLGO.US,D,20240408,000000,2208,2244,2100,2106,533.971,0
+MLGO.US,D,20240409,000000,2094,2100,1908,1926,500.308,0
+MLGO.US,D,20240410,000000,1872,1896,1758,1860,471.088,0
+MLGO.US,D,20240411,000000,1866,1866,1752,1818,260.148,0
+MLGO.US,D,20240412,000000,1812,1812,1668,1680,378.716,0
+MLGO.US,D,20240415,000000,1662,1680,1452,1488,424.159,0
+MLGO.US,D,20240416,000000,1398,1728,1350,1536,775.209,0
+MLGO.US,D,20240417,000000,1542,1542,1404,1416,309.429,0
+MLGO.US,D,20240418,000000,1440,1632,1410,1482,1954.2,0
+MLGO.US,D,20240419,000000,1398,1488,1386,1410,414.453,0
+MLGO.US,D,20240422,000000,1404,1440,1302.36,1431,392.744,0
+MLGO.US,D,20240423,000000,1410,1440.18,1368,1392,265.619,0
+MLGO.US,D,20240424,000000,1398,1655.94,1392,1554,1104.92,0
+MLGO.US,D,20240425,000000,1554,1554,1398,1482,587.336,0
+MLGO.US,D,20240426,000000,1500,1548.66,1446,1452,347.758,0
+MLGO.US,D,20240429,000000,1440,1602,1416,1476,1442.98,0
+MLGO.US,D,20240430,000000,1488,1560,1413.24,1488,308.268,0
+MLGO.US,D,20240501,000000,1458,1626,1448.28,1500,391.308,0
+MLGO.US,D,20240502,000000,1500,1524,1458,1476,170.786,0
+MLGO.US,D,20240503,000000,1500,1500,1434,1452,217.404,0
+MLGO.US,D,20240506,000000,1464,1680,1440,1542,1260.97,0
+MLGO.US,D,20240507,000000,1506,1524,1428,1464,347.974,0
+MLGO.US,D,20240508,000000,1446,1482,1404,1470,165.584,0
+MLGO.US,D,20240509,000000,1446,1530,1428,1488,148.321,0
+MLGO.US,D,20240510,000000,1500,1500,1326,1356,432.293,0
+MLGO.US,D,20240513,000000,1386,1419,1350,1362,316.309,0
+MLGO.US,D,20240514,000000,1476,1590,1440,1476,840.231,0
+MLGO.US,D,20240515,000000,1458,1512,1416,1470,308.206,0
+MLGO.US,D,20240516,000000,1482,1499.94,1422,1422,255.738,0
+MLGO.US,D,20240517,000000,1428,1530,1380,1440,413.073,0
+MLGO.US,D,20240520,000000,1428,1436.4,1380,1380,319.488,0
+MLGO.US,D,20240521,000000,1386,1392,1200,1224,544.056,0
+MLGO.US,D,20240522,000000,1254,1343.94,1164,1206,528.524,0
+MLGO.US,D,20240523,000000,1218,1218,1080,1140,566.474,0
+MLGO.US,D,20240524,000000,1140,1158,1098,1110,185.226,0
+MLGO.US,D,20240528,000000,1110,1164,1098,1164,230.478,0
+MLGO.US,D,20240529,000000,1146,1170,1110,1116,158.999,0
+MLGO.US,D,20240530,000000,1098,1112.4,1002,1044,373.484,0
+MLGO.US,D,20240531,000000,1026,1086,1014,1014,191.814,0
+MLGO.US,D,20240603,000000,1032,1032,936,936,257.101,0
+MLGO.US,D,20240604,000000,3060,9000,2784.06,7206,309673,0
+MLGO.US,D,20240605,000000,4686,5700,3867,4182,28846.1,0
+MLGO.US,D,20240606,000000,3294,4194,3270,3354,10029.9,0
+MLGO.US,D,20240607,000000,3156,3168,2400,2658,4379.44,0
+MLGO.US,D,20240610,000000,2730,3869.94,2631,2658,26942.8,0
+MLGO.US,D,20240611,000000,2610,2838,2310,2352,2835.99,0
+MLGO.US,D,20240612,000000,2370,2736,2328,2628,2405.35,0
+MLGO.US,D,20240613,000000,2586,2814,2484.06,2694,1309.03,0
+MLGO.US,D,20240614,000000,2688,2754,2406,2412,867.274,0
+MLGO.US,D,20240617,000000,2460,2543.94,2088,2130,1513.29,0
+MLGO.US,D,20240618,000000,3030,3126,1668,2448,46528,0
+MLGO.US,D,20240620,000000,2412,2526,2172,2442,2335.66,0
+MLGO.US,D,20240621,000000,2490,2514,2244,2316,1135.25,0
+MLGO.US,D,20240624,000000,3240,9000,3090,9000,225058,0
+MLGO.US,D,20240625,000000,7344,12912,6648,8814,60888.8,0
+MLGO.US,D,20240626,000000,9672,10548,6882,9948,23658.6,0
+MLGO.US,D,20240627,000000,10854,15288,9498,10296,38704.8,0
+MLGO.US,D,20240628,000000,10512,11994,9044.1,9786,10286.3,0
+MLGO.US,D,20240701,000000,9402,9551.94,6444,7776,8296.03,0
+MLGO.US,D,20240702,000000,7392,8460,6420,6444,4678.04,0
+MLGO.US,D,20240703,000000,6444,6863.94,5778.18,6204,3105.85,0
+MLGO.US,D,20240705,000000,6000,6677.94,4920,5058,4764.69,0
+MLGO.US,D,20240708,000000,5232,5556,3780,3840,5727.91,0
+MLGO.US,D,20240709,000000,4200,4200,3066,3306,7235.01,0
+MLGO.US,D,20240710,000000,3186,3240,2280,2484,8520.71,0
+MLGO.US,D,20240711,000000,2430,3516,2316,2412,34637.3,0
+MLGO.US,D,20240712,000000,2358,2484,1998,2064,9629.89,0
+MLGO.US,D,20240715,000000,2178,2188.8,1878,1974,10432.5,0
+MLGO.US,D,20240716,000000,1992,1998,1668,1704,10414.5,0
+MLGO.US,D,20240717,000000,2022,2034,1578,1686,35600.8,0
+MLGO.US,D,20240718,000000,1632,1644,1356,1428,16126.4,0
+MLGO.US,D,20240719,000000,1338,1770,1302,1602,26347.2,0
+MLGO.US,D,20240722,000000,1752,1782,1356,1434,30810.5,0
+MLGO.US,D,20240723,000000,1350,1374,1170,1242,19396.7,0
+MLGO.US,D,20240724,000000,1200,1200,1035,1074,15485.8,0
+MLGO.US,D,20240725,000000,1080,1428,1056,1188,37201,0
+MLGO.US,D,20240726,000000,1116,1164,972,1014,19992.2,0
+MLGO.US,D,20240729,000000,1014,1014.12,900,936,17113.8,0
+MLGO.US,D,20240730,000000,894,930,762,804,19306.2,0
+MLGO.US,D,20240731,000000,792,999,750,852,30343.2,0
+MLGO.US,D,20240801,000000,828,843,696,738,17113,0
+MLGO.US,D,20240802,000000,684,810,672,774,15780.9,0
+MLGO.US,D,20240805,000000,690,756,690,708,6603.44,0
+MLGO.US,D,20240806,000000,744,750,612,630,12556.5,0
+MLGO.US,D,20240807,000000,654,654,618,648,5919.86,0
+MLGO.US,D,20240808,000000,642,642,508.44,552.6,16271.6,0
+MLGO.US,D,20240809,000000,556.14,556.14,441.06,466.32,14421.9,0
+MLGO.US,D,20240812,000000,442.5,503.4,393.9,410.94,13237.2,0
+MLGO.US,D,20240813,000000,408,447.48,375,438,12235.5,0
+MLGO.US,D,20240814,000000,432,443.94,350.34,361.56,12516.4,0
+MLGO.US,D,20240815,000000,360,365.4,313.32,327.84,11994.8,0
+MLGO.US,D,20240816,000000,327,327,288,295.8,13460.6,0
+MLGO.US,D,20240819,000000,291.3,354,258,330.06,46237.1,0
+MLGO.US,D,20240820,000000,420,461.7,297,321.3,77931.8,0
+MLGO.US,D,20240821,000000,300,315,270.78,303.6,21982.8,0
+MLGO.US,D,20240822,000000,300,348,300,341.4,33140.2,0
+MLGO.US,D,20240823,000000,375.6,384,301.8,309.36,49744.7,0
+MLGO.US,D,20240826,000000,312,314.22,291.36,297.72,14219.6,0
+MLGO.US,D,20240827,000000,289.44,326.34,283.02,290.4,17992.8,0
+MLGO.US,D,20240828,000000,297.48,300,255.72,257.76,18306,0
+MLGO.US,D,20240829,000000,257.76,268.02,234.12,241.8,17726.9,0
+MLGO.US,D,20240830,000000,247.2,247.2,216,223.86,19343.8,0
+MLGO.US,D,20240903,000000,228,248.94,219,236.1,16606.2,0
+MLGO.US,D,20240904,000000,226.8,252,210,236.4,18299.5,0
+MLGO.US,D,20240905,000000,230.34,231.42,217.74,222.42,11488.2,0
+MLGO.US,D,20240906,000000,219,219.42,192,199.08,18766,0
+MLGO.US,D,20240909,000000,197.7,199.8,186,189.06,17883.8,0
+MLGO.US,D,20240910,000000,191.28,191.28,168,171.3,21629.6,0
+MLGO.US,D,20240911,000000,174.12,174.54,154.32,164.34,21259.3,0
+MLGO.US,D,20240912,000000,168,168,150,151.68,23031.6,0
+MLGO.US,D,20240913,000000,144,147.3,138.66,138.9,24443.5,0
+MLGO.US,D,20240916,000000,139.2,224.4,139.2,167.4,342522,0
+MLGO.US,D,20240917,000000,162.48,186.78,141.36,143.34,53605.8,0
+MLGO.US,D,20240918,000000,144,147,121.38,124.74,40671.1,0
+MLGO.US,D,20240919,000000,124.2,142.5,116.82,125.34,53815.6,0
+MLGO.US,D,20240920,000000,126.84,139.2,118.2,121.08,34512.3,0
+MLGO.US,D,20240923,000000,123,128.52,114.24,119.04,36140.2,0
+MLGO.US,D,20240924,000000,138,147,124.32,129.72,157305,0
+MLGO.US,D,20240925,000000,162.36,169.5,141,162,237158,0
+MLGO.US,D,20240926,000000,150,159,138,143.4,52412,0
+MLGO.US,D,20240927,000000,144,147.72,132.6,139.38,42014.7,0
+MLGO.US,D,20240930,000000,144,159.66,142.8,151.62,77943.7,0
+MLGO.US,D,20241001,000000,167.82,178.5,141.6,152.4,101493,0
+MLGO.US,D,20241002,000000,164.4,186,157.74,186,119195,0
+MLGO.US,D,20241003,000000,215.7,252,201,210.6,273052,0
+MLGO.US,D,20241004,000000,196.2,210.475,168,191.58,71101.9,0
+MLGO.US,D,20241007,000000,196.8,196.8,165.3,172.08,53683,0
+MLGO.US,D,20241008,000000,162,163.74,142.8,146.82,49957.1,0
+MLGO.US,D,20241009,000000,134.1,153,128.4,151.2,63578.1,0
+MLGO.US,D,20241010,000000,152.04,262.2,151.8,224.76,339658,0
+MLGO.US,D,20241011,000000,211.2,246.6,180.12,203.7,91593.8,0
+MLGO.US,D,20241014,000000,194.94,246,187.08,223.8,99036.3,0
+MLGO.US,D,20241015,000000,216,242.76,198,203.7,66473,0
+MLGO.US,D,20241016,000000,206.76,211.8,184.14,194.88,29800.9,0
+MLGO.US,D,20241017,000000,187.14,190.92,172.5,180.96,24417.7,0
+MLGO.US,D,20241018,000000,179.94,201.6,174,181.8,28893.4,0
+MLGO.US,D,20241021,000000,197.82,197.88,181.26,184.86,18804.1,0
+MLGO.US,D,20241022,000000,184.5,193.2,181.44,190.2,19328,0
+MLGO.US,D,20241023,000000,178.86,185.4,174,175.44,28493.7,0
+MLGO.US,D,20241024,000000,155.4,162,145.86,151.38,29175.5,0
+MLGO.US,D,20241025,000000,145.5,156.24,135.36,139.14,25177.3,0
+MLGO.US,D,20241028,000000,139.8,152.64,136.32,143.76,20327.3,0
+MLGO.US,D,20241029,000000,144.42,144.54,132.66,135,17350.8,0
+MLGO.US,D,20241030,000000,135,138.3,126,127.86,15910.5,0
+MLGO.US,D,20241031,000000,127.86,128.76,120.3,123.6,14392.7,0
+MLGO.US,D,20241101,000000,123.6,140.94,123.48,133.08,30765.1,0
+MLGO.US,D,20241104,000000,134.1,134.1,124.02,127.26,10998.2,0
+MLGO.US,D,20241105,000000,129,130.8,123.42,124.02,10381.8,0
+MLGO.US,D,20241106,000000,123,123.12,117.6,120.6,15881.1,0
+MLGO.US,D,20241107,000000,124.26,133.2,121.5,126.3,19791.3,0
+MLGO.US,D,20241108,000000,127.8,130.68,123.3,126.6,12151.1,0
+MLGO.US,D,20241111,000000,127.5,128.22,120.9,126,15421.4,0
+MLGO.US,D,20241112,000000,124.74,124.8,120.12,120.42,10975.7,0
+MLGO.US,D,20241113,000000,120.18,121.5,109.44,115.2,19156.9,0
+MLGO.US,D,20241114,000000,115.2,120,114.06,114.6,10049,0
+MLGO.US,D,20241115,000000,119.76,119.76,108.84,114.18,13111.6,0
+MLGO.US,D,20241118,000000,111.3,115.14,105.9,107.52,10735.2,0
+MLGO.US,D,20241119,000000,106.32,107.46,98.64,100.32,16557.5,0
+MLGO.US,D,20241120,000000,100.8,108.78,99.42,101.04,13606.9,0
+MLGO.US,D,20241121,000000,100.26,103.86,99.9,101.22,9019.02,0
+MLGO.US,D,20241122,000000,102,136.02,98.58,123,73224.1,0
+MLGO.US,D,20241125,000000,123,135.54,116.34,116.46,39305.8,0
+MLGO.US,D,20241126,000000,115.2,116.88,103.8,106.68,17187.3,0
+MLGO.US,D,20241127,000000,106.86,110.58,102.3,102.6,14226.6,0
+MLGO.US,D,20241129,000000,102.6,110.58,102.6,104.16,13388.8,0
+MLGO.US,D,20241202,000000,106.32,146.28,106.26,139.2,122607,0
+MLGO.US,D,20241203,000000,124.92,127.619,109.8,113.52,30732.9,0
+MLGO.US,D,20241204,000000,114,121.02,108,110.22,21385,0
+MLGO.US,D,20241205,000000,108.18,112.2,103.2,105.12,20107.3,0
+MLGO.US,D,20241206,000000,108.96,117,101.4,102.6,32953.8,0
+MLGO.US,D,20241209,000000,108.12,109.2,99,100.2,29617.8,0
+MLGO.US,D,20241210,000000,101.82,101.82,89.4,90.84,30381,0
+MLGO.US,D,20241211,000000,90.84,91.98,81,81.12,30255.2,0
+MLGO.US,D,20241212,000000,87.18,89.4,72,77.4,25299.3,0
+MLGO.US,D,20241213,000000,77.7,115.2,70.5,70.5,299885,0
+MLGO.US,D,20241216,000000,67.2,68.397,56.4,66.6,69466.1,0
+MLGO.US,D,20241217,000000,67.2,67.83,58.95,62.4,55871.1,0
+MLGO.US,D,20241218,000000,63,63,52.5,54.6,93315,0
+MLGO.US,D,20241219,000000,59.1,66.297,55.8,59.1,92746.9,0
+MLGO.US,D,20241220,000000,57.3,58.2,53.1,54.3,44565.5,0
+MLGO.US,D,20241223,000000,57.3,58.008,52.5,54,49699.3,0
+MLGO.US,D,20241224,000000,53.7,55.2,50.7,52.5,27467.6,0
+MLGO.US,D,20241226,000000,53.1,85.8,49.668,85.5,345525,0
+MLGO.US,D,20241227,000000,81.9,94.5,73.2,88.5,151384,0
+MLGO.US,D,20241230,000000,103.2,124.2,90.3,122.1,303080,0
+MLGO.US,D,20241231,000000,207,230.7,103.5,112.8,1147498,0
+MLGO.US,D,20250102,000000,140.1,145.2,102.6,106.8,362979,0
+MLGO.US,D,20250103,000000,103.2,103.2,85.5,88.5,172370,0
+MLGO.US,D,20250106,000000,87.9,89.4,76.2,79.5,138256,0
+MLGO.US,D,20250107,000000,76.8,86.4,69,75.3,107186,0
+MLGO.US,D,20250108,000000,67.5,69.6,61.2,63.3,92683.7,0
+MLGO.US,D,20250110,000000,66.9,69.6,60.6,61.5,66700.3,0
+MLGO.US,D,20250113,000000,60,63,55.2,57.9,58524.1,0
+MLGO.US,D,20250114,000000,59.1,60.297,53.7,54.9,47261.3,0
+MLGO.US,D,20250115,000000,55.5,57.6,52.5,52.8,53257.5,0
+MLGO.US,D,20250116,000000,53.1,56.7,50.1,51,93890.7,0
+MLGO.US,D,20250117,000000,50.7,53.4,49.497,51.3,62333.5,0
+MLGO.US,D,20250121,000000,50.7,50.85,46.8,47.4,50283.1,0
+MLGO.US,D,20250122,000000,47.1,50.397,46.5,48,42681.7,0
+MLGO.US,D,20250123,000000,47.4,48.021,43.2,44.4,47209.9,0
+MLGO.US,D,20250124,000000,44.7,47.1,44.1,45.6,45711.1,0
+MLGO.US,D,20250127,000000,67.8,72.3,51.75,54.9,2375802,0
+MLGO.US,D,20250128,000000,55.5,60.9,51,58.2,184365,0
+MLGO.US,D,20250129,000000,52.5,57.3,51.9,52.2,93424.5,0
+MLGO.US,D,20250130,000000,51,52.2,45.9,47.4,68252.1,0
+MLGO.US,D,20250131,000000,47.7,48.9,46.2,46.5,44951.9,0
+MLGO.US,D,20250203,000000,44.7,44.997,41.55,43.8,57781.7,0
+MLGO.US,D,20250204,000000,43.5,52.2,43.5,47.4,95952,0
+MLGO.US,D,20250205,000000,46.5,47.61,44.4,45.6,38336.4,0
+MLGO.US,D,20250206,000000,45,45.603,43.5,43.8,36658.2,0
+MLGO.US,D,20250207,000000,43.5,44.7,41.4,41.4,48564,0
+MLGO.US,D,20250210,000000,42,43.5,39.6,39.9,65878.8,0
+MLGO.US,D,20250211,000000,39.9,40.2,36.6,36.9,56730.3,0
+MLGO.US,D,20250212,000000,36,39,35.7,36.6,46411.4,0
+MLGO.US,D,20250213,000000,37.2,39,36.3,38.7,57404.7,0
+MLGO.US,D,20250214,000000,39,39.6,37.2,37.8,35296.4,0
+MLGO.US,D,20250218,000000,37.8,40.197,37.5,38.4,39875.3,0
+MLGO.US,D,20250219,000000,38.1,38.55,36.3,36.3,38058.8,0
+MLGO.US,D,20250220,000000,36.3,37.2,33.3,34.5,934641,0
+MLGO.US,D,20250221,000000,93.903,351.3,79.5,190.8,17717848,0
+MLGO.US,D,20250224,000000,224.85,227.097,120,136.8,1845956,0
+MLGO.US,D,20250225,000000,117,159,115.5,136.5,798057,0
+MLGO.US,D,20250226,000000,135.9,152.7,129,130.8,353198,0
+MLGO.US,D,20250227,000000,133.8,172.2,121.5,129.9,773454,0
+MLGO.US,D,20250228,000000,137.1,142.2,123.3,125.1,139281,0
+MLGO.US,D,20250303,000000,123.306,125.4,111.3,115.2,109986,0
+MLGO.US,D,20250304,000000,100.8,132.6,100.8,124.5,128059,0
+MLGO.US,D,20250305,000000,121.5,163.5,120.9,147,330998,0
+MLGO.US,D,20250306,000000,139.8,146.4,129.3,133.8,64959.7,0
+MLGO.US,D,20250307,000000,132,144,120.6,121.95,61609.5,0
+MLGO.US,D,20250310,000000,122.4,123,107.1,111,35269.8,0
+MLGO.US,D,20250311,000000,127.35,138.6,115.503,120,450674,0
+MLGO.US,D,20250312,000000,121.2,130.5,112.5,118.8,78605.3,0
+MLGO.US,D,20250313,000000,117,133.8,116.109,119.1,103326,0
+MLGO.US,D,20250314,000000,128.1,138,114.3,121.8,225120,0
+MLGO.US,D,20250317,000000,120,132.894,118.2,119.1,82331.8,0
+MLGO.US,D,20250318,000000,120.6,126,109.2,109.8,77141.9,0
+MLGO.US,D,20250319,000000,111,112.5,103.8,107.1,55895.6,0
+MLGO.US,D,20250320,000000,103.5,105,90.45,93.6,70525.5,0
+MLGO.US,D,20250321,000000,93.3,93.9,62.1,75.6,157404,0
+MLGO.US,D,20250324,000000,120.6,460.182,114.75,419.7,10157400,0
+MLGO.US,D,20250325,000000,340.5,590.697,270,357.9,2593327,0
+MLGO.US,D,20250326,000000,382.8,416.4,319.5,355.8,1030048,0
+MLGO.US,D,20250327,000000,338.4,622.2,327,478.2,2551681,0
+MLGO.US,D,20250328,000000,486.6,600,446.1,520.5,1425949,0
+MLGO.US,D,20250331,000000,558,903,551.7,727.5,1688749,0
+MLGO.US,D,20250401,000000,966.45,972,516.639,678,876968,0
+MLGO.US,D,20250402,000000,583.8,626.4,519.3,540,260216,0
+MLGO.US,D,20250403,000000,465.15,623.883,462,553.5,325313,0
+MLGO.US,D,20250404,000000,520.2,687,480,556.8,379421,0
+MLGO.US,D,20250407,000000,568.35,651,543,620.1,156250,0
+MLGO.US,D,20250408,000000,615,702,540,564.3,164381,0
+MLGO.US,D,20250409,000000,574.2,591,517.503,548.4,59934.3,0
+MLGO.US,D,20250410,000000,561,584.4,465,477.3,77084.2,0
+MLGO.US,D,20250411,000000,483.9,483.9,416.1,420.3,74317.8,0
+MLGO.US,D,20250414,000000,436.5,442.467,348,358.65,82655.4,0
+MLGO.US,D,20250415,000000,334.5,408,312.3,363.3,102764,0
+MLGO.US,D,20250416,000000,351.6,351.789,232.5,250.2,137394,0
+MLGO.US,D,20250417,000000,248.4,265.797,192.6,203.4,125154,0
+MLGO.US,D,20250421,000000,275.55,495,261.9,355.8,2614477,0
+MLGO.US,D,20250422,000000,361.2,363,289.5,294.9,370138,0
+MLGO.US,D,20250423,000000,294,340.5,264,277.8,294405,0
+MLGO.US,D,20250424,000000,294.3,296.1,253.5,260.7,197731,0
+MLGO.US,D,20250425,000000,251.7,255.3,230.4,237.6,116279,0
+MLGO.US,D,20250428,000000,312.6,319.5,210,213.3,879242,0
+MLGO.US,D,20250429,000000,221.1,222.3,175.2,181.5,351038,0
+MLGO.US,D,20250430,000000,172.5,177.9,150,161.4,280260,0
+MLGO.US,D,20250501,000000,159.3,171,138.3,146.1,270485,0
+MLGO.US,D,20250502,000000,152.55,155.7,125.4,131.4,338771,0
+MLGO.US,D,20250505,000000,129.306,130.47,111,119.4,253653,0
+MLGO.US,D,20250506,000000,111,113.682,103.5,105.6,187509,0
+MLGO.US,D,20250507,000000,116.85,117,66.3,73.2,1313339,0
+MLGO.US,D,20250508,000000,76.65,92.1,69.3,75.6,1346863,0
+MLGO.US,D,20250509,000000,74.1,74.4,64.8,70.2,476957,0
+MLGO.US,D,20250512,000000,70.8,104.4,70.5,93.9,1546400,0
+MLGO.US,D,20250513,000000,100.2,103.5,68.7,72.9,1215838,0
+MLGO.US,D,20250514,000000,74.7,75,58.2,63,922192,0
+MLGO.US,D,20250515,000000,61.5,67.2,50.4,53.85,881502,0
+MLGO.US,D,20250516,000000,53.7,55.5,43.5,49.5,1020964,0
+MLGO.US,D,20250519,000000,46.95,49.2,39,40.2,1065842,0
+MLGO.US,D,20250520,000000,46.95,50.1,35.1,38.1,2386588,0
+MLGO.US,D,20250521,000000,36.75,49.5,36.3,47.1,1878663,0
+MLGO.US,D,20250522,000000,51,65.1,49.5,65.1,3354566,0
+MLGO.US,D,20250523,000000,70.2,78.9,51.3,55.5,3917524,0
+MLGO.US,D,20250527,000000,57.9,61.5,44.4,46.2,1764803,0
+MLGO.US,D,20250528,000000,45.9,49.2,41.4,43.8,1318331,0
+MLGO.US,D,20250529,000000,44.7,52.5,41.4,47.7,1769212,0
+MLGO.US,D,20250530,000000,46.35,49.95,42,43.8,1193882,0
+MLGO.US,D,20250602,000000,43.05,43.5,37.5,40.5,1084925,0
+MLGO.US,D,20250603,000000,40.2,42.9,37.5,38.4,1287192,0
+MLGO.US,D,20250604,000000,37.95,38.4,35.4,36.3,1131625,0
+MLGO.US,D,20250605,000000,35.85,39,33.6,37.5,1352970,0
+MLGO.US,D,20250606,000000,35.7,37.5,33.6,34.5,1055912,0
+MLGO.US,D,20250609,000000,34.5,36.6,31.8,32.4,1200246,0
+MLGO.US,D,20250610,000000,31.8,33.6,28.8,33.3,1392565,0
+MLGO.US,D,20250611,000000,33.6,37.2,31.2,34.5,1256221,0
+MLGO.US,D,20250612,000000,33.45,34.8,32.7,33,373828,0
+MLGO.US,D,20250613,000000,28.125,29.277,25.5,25.803,2098071,0
+MLGO.US,D,20250616,000000,22.626,23.4,18,19.002,3015184,0
+MLGO.US,D,20250617,000000,18.261,24,16.875,19.8,2858723,0
+MLGO.US,D,20250618,000000,21,22.422,20.13,21.6,921916,0
+MLGO.US,D,20250620,000000,21.036,22.29,20.484,21.3,684522,0
+MLGO.US,D,20250623,000000,21.285,21.285,19.05,19.386,530988,0
+MLGO.US,D,20250624,000000,19.746,19.953,16.8,17.403,926221,0
+MLGO.US,D,20250625,000000,17.691,19.35,17.142,18.348,695603,0
+MLGO.US,D,20250626,000000,18.09,18.3,17.646,17.715,317071,0
+MLGO.US,D,20250627,000000,17.451,18.453,16.5,16.818,517987,0
+MLGO.US,D,20250630,000000,16.5,16.725,15.084,15.273,495280,0
+MLGO.US,D,20250701,000000,15.201,16.5,15.03,15.771,463923,0
+MLGO.US,D,20250702,000000,15.9,22.569,15.453,18.6,5245054,0
+MLGO.US,D,20250703,000000,21.057,21.9,18.975,20.46,1603463,0
+MLGO.US,D,20250707,000000,20.952,22.2,17.835,18.294,957417,0
+MLGO.US,D,20250708,000000,17.4,19.539,17.4,18.372,414110,0
+MLGO.US,D,20250709,000000,19.053,25.44,18.72,23.1,4285938,0
+MLGO.US,D,20250710,000000,26.1,26.4,20.7,21.546,1623779,0
+MLGO.US,D,20250711,000000,22.5,22.977,21.414,22.344,511819,0
+MLGO.US,D,20250714,000000,21.171,21.18,18.84,20.1,714969,0
+MLGO.US,D,20250715,000000,19.5,20.676,18,19.923,510844,0
+MLGO.US,D,20250716,000000,19.917,20.16,18.9,19.44,466934,0
+MLGO.US,D,20250717,000000,18.3,18.972,17.49,17.784,983748,0
+MLGO.US,D,20250718,000000,16.2,16.53,13.7,14.66,1103297,0
+MLGO.US,D,20250721,000000,14.74,15.3622,13.0946,14.32,1113072,0
+MLGO.US,D,20250722,000000,14.29,15.8,13.67,15.15,905706,0
+MLGO.US,D,20250723,000000,15.09,15.11,14.1726,14.43,479143,0
+MLGO.US,D,20250724,000000,14.01,14.1438,13.41,13.68,484434,0
+MLGO.US,D,20250725,000000,13.2,13.36,12.35,12.49,545880,0
+MLGO.US,D,20250728,000000,12.07,12.25,11.66,11.66,650246,0
+MLGO.US,D,20250729,000000,11.2,11.4,9.8,10.01,1021327,0
+MLGO.US,D,20250730,000000,9.69,9.75,8.7,8.79,831202,0
+MLGO.US,D,20250731,000000,9.02,10.15,8.71,9.22,1075363,0
+MLGO.US,D,20250801,000000,9.27,9.27,8.515,9.11,490004,0
+MLGO.US,D,20250804,000000,8.9,9.8,8.61,9.52,454137,0
+MLGO.US,D,20250805,000000,9.41,9.6,9.036,9.33,221124,0
+MLGO.US,D,20250806,000000,9.23,10.6,8.8,9.24,742199,0
+MLGO.US,D,20250807,000000,8.85,9.46,8.85,8.99,227483,0
+MLGO.US,D,20250808,000000,8.87,9.23,8.83,9.2,208590,0
+MLGO.US,D,20250811,000000,9.19,10.97,9.16,10.5,1129488,0
+MLGO.US,D,20250812,000000,10.4,10.48,9.81,10.15,509854,0
+MLGO.US,D,20250813,000000,10.07,10.75,10.07,10.61,289105,0
+MLGO.US,D,20250814,000000,10.27,10.3099,9.24,9.555,487431,0
+MLGO.US,D,20250815,000000,9.56,9.665,9.2,9.21,190327,0
+MLGO.US,D,20250818,000000,9.2,9.2,8.8,8.88,261912,0
+MLGO.US,D,20250819,000000,8.92,9.31,8.3,8.3,415031,0
+MLGO.US,D,20250820,000000,8.3,8.555,8.13,8.25,264529,0
+MLGO.US,D,20250821,000000,8.39,8.7893,8.17,8.66,265325,0
+MLGO.US,D,20250822,000000,8.51,9.08,8.5001,9.07,231845,0
+MLGO.US,D,20250825,000000,9.05,9.5,8.66,8.7,331699,0
+MLGO.US,D,20250826,000000,8.77,9.06,8.31,8.49,284848,0
+MLGO.US,D,20250827,000000,8.45,9.46,8.4101,8.79,511411,0
+MLGO.US,D,20250828,000000,8.86,9.08,8.76,9.08,199831,0
+MLGO.US,D,20250829,000000,9,9.03,8.69,8.69,173473,0
+MLGO.US,D,20250902,000000,8.65,8.89,8.63,8.83,193923,0
+MLGO.US,D,20250903,000000,8.71,8.97,8.45,8.5,206973,0
+MLGO.US,D,20250904,000000,8.49,8.52,7.96,8.01,371913,0
+MLGO.US,D,20250905,000000,8.03,8.1,7.82,8.09,270825,0
+MLGO.US,D,20250908,000000,8.09,8.79,8.06,8.62,288074,0
+MLGO.US,D,20250909,000000,8.44,8.75,8.28,8.54,179402,0
+MLGO.US,D,20250910,000000,8.65,9.6599,8.34,8.37,520807,0
+MLGO.US,D,20250911,000000,8.29,8.82,8.25,8.77,251694,0
+MLGO.US,D,20250912,000000,8.8,9.07,8.57,8.88,222202,0
+MLGO.US,D,20250915,000000,8.88,9.16,8.74,9.14,203951,0
+MLGO.US,D,20250916,000000,9.1,10.8,9.0355,10.01,1349814,0
+MLGO.US,D,20250917,000000,10.16,13.45,10.0563,11.45,3491315,0
+MLGO.US,D,20250918,000000,12.55,13.6,11.77,12.11,2372561,0
+MLGO.US,D,20250919,000000,11.66,12.3,10.66,10.84,978292,0
+MLGO.US,D,20250922,000000,10.51,10.85,10,10.62,431301,0
+MLGO.US,D,20250923,000000,11.04,12.5,11.03,11.45,1073993,0
+MLGO.US,D,20250924,000000,11.36,11.7499,10.79,10.92,426076,0
+MLGO.US,D,20250925,000000,10.53,10.654,10.06,10.48,284169,0
+MLGO.US,D,20250926,000000,10.32,10.6,10.1084,10.43,196285,0
+MLGO.US,D,20250929,000000,10.35,11.33,10.17,10.22,471319,0
+MLGO.US,D,20250930,000000,10.18,10.2,9.02,9.15,549342,0
+MLGO.US,D,20251001,000000,9.16,9.71,9.06,9.71,299259,0
+MLGO.US,D,20251002,000000,9.79,10.4,9.68,10.38,230792,0
+MLGO.US,D,20251003,000000,10.35,10.74,10.05,10.34,328021,0
+MLGO.US,D,20251006,000000,10.495,11.2,10.4,10.97,342484,0
+MLGO.US,D,20251007,000000,11.06,11.47,10.51,10.92,319669,0
+MLGO.US,D,20251008,000000,10.7,10.9128,10.41,10.46,194833,0
+MLGO.US,D,20251009,000000,10.3,10.4725,10.1,10.23,222552,0
+MLGO.US,D,20251010,000000,10.2,10.4,9.5,9.52,356143,0
+MLGO.US,D,20251013,000000,9.6,10.6405,9.6,10.63,297385,0
+MLGO.US,D,20251014,000000,10.33,10.6696,9.9225,10.49,211696,0
+MLGO.US,D,20251015,000000,10.495,10.7499,9.9,10.14,197173,0
+MLGO.US,D,20251016,000000,10.05,10.35,9.46,9.51,200696,0
+MLGO.US,D,20251017,000000,9.49,9.49,9.1997,9.22,190973,0
+MLGO.US,D,20251020,000000,9.4,9.55,9.24,9.43,122157,0
+MLGO.US,D,20251021,000000,9.43,9.74,9.21,9.62,173303,0
+MLGO.US,D,20251022,000000,9.31,9.31,8.67,8.89,266804,0
+MLGO.US,D,20251023,000000,8.99,9.7,8.87,9.56,206920,0
+MLGO.US,D,20251024,000000,9.54,9.88,9.26,9.38,203446,0
+MLGO.US,D,20251027,000000,9.62,9.9899,9.5,9.67,172790,0
+MLGO.US,D,20251028,000000,9.52,9.55,9.127,9.23,106888,0
+MLGO.US,D,20251029,000000,9.25,9.255,8.83,8.88,126312,0
+MLGO.US,D,20251030,000000,8.79,9,8.69,8.98,81555,0
+MLGO.US,D,20251031,000000,8.92,9.92,8.9,9.76,255078,0
+MLGO.US,D,20251103,000000,9.67,9.6958,9,9.02,137317,0
+MLGO.US,D,20251104,000000,8.86,9.2299,8.68,8.87,245926,0
+MLGO.US,D,20251105,000000,8.99,9.2,8.87,9.11,94349,0
+MLGO.US,D,20251106,000000,9.11,9.11,8.707,8.81,89454,0
+MLGO.US,D,20251107,000000,8.7,8.75,8.1,8.43,187212,0
+MLGO.US,D,20251110,000000,8.46,8.8,8.456,8.75,151592,0
+MLGO.US,D,20251111,000000,8.67,8.73,8.35,8.4,131605,0
+MLGO.US,D,20251112,000000,8.49,8.7,8.1801,8.35,136507,0
+MLGO.US,D,20251113,000000,8.25,8.4,7.42,7.49,317791,0
+MLGO.US,D,20251114,000000,7.18,7.25,6.4134,6.73,367198,0
+MLGO.US,D,20251117,000000,6.79,7,6.3801,6.51,238998,0
+MLGO.US,D,20251118,000000,6.43,7,6.37,6.8,175702,0
+MLGO.US,D,20251119,000000,6.82,6.86,6.51,6.64,108374,0
+MLGO.US,D,20251120,000000,6.72,7.06,6.015,6.05,259055,0
+MLGO.US,D,20251121,000000,6.09,6.36,5.995,6.25,178479,0
+MLGO.US,D,20251124,000000,6.27,6.67,6.26,6.54,114780,0
+MLGO.US,D,20251125,000000,6.6,6.7,6.2,6.68,83612,0
+MLGO.US,D,20251126,000000,6.7,6.885,6.65,6.82,79199,0
+MLGO.US,D,20251128,000000,6.84,6.95,6.72,6.82,53136,0
+MLGO.US,D,20251201,000000,6.79,6.83,6.3701,6.4,78990,0
+MLGO.US,D,20251202,000000,6.4,6.6146,6.3297,6.5,90047,0
+MLGO.US,D,20251203,000000,6.46,6.4893,6.2,6.42,77180,0
+MLGO.US,D,20251204,000000,6.41,6.9491,6.41,6.9,136063,0
+MLGO.US,D,20251205,000000,6.9,6.9199,6.5,6.51,68237,0
+MLGO.US,D,20251208,000000,6.56,6.99,6.502,6.98,123041,0
+MLGO.US,D,20251209,000000,6.92,7.3,6.603,7.08,122648,0
+MLGO.US,D,20251210,000000,7.13,7.45,6.89,7.37,87954,0
+MLGO.US,D,20251211,000000,7.35,7.35,6.8785,6.93,101951,0
+MLGO.US,D,20251212,000000,6.95,7.22,6.74,6.83,90700,0
+MLGO.US,D,20251215,000000,6.79,6.79,6.49,6.56,92570,0
+MLGO.US,D,20251216,000000,6.44,6.772,6.44,6.71,57519,0
+MLGO.US,D,20251217,000000,6.72,6.7988,6.54,6.55,61819,0
+MLGO.US,D,20251218,000000,6.55,6.76,6.42,6.51,91840,0
+MLGO.US,D,20251219,000000,6.45,6.63,6.36,6.39,63244,0
+MLGO.US,D,20251222,000000,6.39,7.0515,6.3112,6.55,203266,0
+MLGO.US,D,20251223,000000,6.5,6.5,6.05,6.09,118677,0
+MLGO.US,D,20251224,000000,6.11,6.25,5.9801,6.14,69344,0
+MLGO.US,D,20251226,000000,6.12,6.12,5.66,5.69,190377,0
+MLGO.US,D,20251229,000000,5.56,5.74,5.014,5.04,368538,0
+MLGO.US,D,20251230,000000,5.06,5.255,4.96,4.99,195464,0
+MLGO.US,D,20251231,000000,4.97,4.97,4.3,4.42,352196,0
+MLGO.US,D,20260102,000000,4.54,5.26,4.5,5.12,301215,0
+MLGO.US,D,20260105,000000,5.1,5.5387,5.0346,5.26,275155,0
+MLGO.US,D,20260106,000000,5.26,5.26,5,5.19,123257,0
+MLGO.US,D,20260107,000000,5.15,5.75,5.1,5.47,222676,0
+MLGO.US,D,20260108,000000,5.5,5.5898,5.269176,5.28,115718,0
+MLGO.US,D,20260109,000000,5.27,5.43,5.04,5.36,121579,0
+MLGO.US,D,20260112,000000,5.32,5.58,5.2,5.51,118882,0
+MLGO.US,D,20260113,000000,5.52,5.5601,5.21,5.32,110799,0
+MLGO.US,D,20260114,000000,5.21,5.507,5.19,5.31,95814,0
+MLGO.US,D,20260115,000000,5.32,6.3786,5.28,6.06,517627,0
+MLGO.US,D,20260116,000000,5.95,6.31,5.72,5.76,205274,0
+MLGO.US,D,20260120,000000,5.6,5.605,5.155,5.25,197392,0
+MLGO.US,D,20260121,000000,5.38,5.4789,5.115,5.23,135762,0
+MLGO.US,D,20260122,000000,5.25,6.11,5.25,5.73,293519,0
+MLGO.US,D,20260123,000000,5.7,5.8233,5.43,5.54,109253,0
+MLGO.US,D,20260126,000000,5.44,5.5378,5.18,5.24,159187,0
+MLGO.US,D,20260127,000000,5.33,5.4201,5.2,5.34,90210,0
+MLGO.US,D,20260128,000000,5.4,5.46,5.12,5.2,112798,0
+MLGO.US,D,20260129,000000,5.21,5.328,4.8215,4.94,168903,0
+MLGO.US,D,20260130,000000,4.85,4.95,4.57,4.59,160460,0
+MLGO.US,D,20260202,000000,4.5,4.6381,4.317,4.42,151079,0
+MLGO.US,D,20260203,000000,4.45,4.65,4.18,4.21,181887,0
+MLGO.US,D,20260204,000000,4.21,4.3925,4.1,4.28,102896,0
+MLGO.US,D,20260205,000000,4.26,4.26,3.7,3.72,179165,0
+MLGO.US,D,20260206,000000,3.81,4.1599,3.8,4.09,147576,0
+MLGO.US,D,20260209,000000,4.08,4.29,4.02,4.11,99053,0
+MLGO.US,D,20260210,000000,4.1,4.8309,4.1,4.61,264148,0
+MLGO.US,D,20260211,000000,4.5,4.5,4.07,4.13,155158,0
+MLGO.US,D,20260212,000000,4.13,4.13,3.8,3.875,151648,0
+MLGO.US,D,20260213,000000,3.9,4.14,3.8923,3.97,94109,0
+MLGO.US,D,20260217,000000,3.89,3.9239,3.65,3.68,243590,0
+MLGO.US,D,20260218,000000,3.68,3.88,3.56,3.57,178746,0
diff --git a/daily/us/nasdaq stocks/2/mlkn.us.txt b/daily/us/nasdaq stocks/2/mlkn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..952bd9231791c1a471cd063856b025226f1a9b94
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mlkn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLKN.US,D,20050225,000000,22.5555,23.5038,22.5213,23.5038,386285.27158886,0
+MLKN.US,D,20050228,000000,23.5341,23.5341,23.1079,23.4823,316840.8318254,0
+MLKN.US,D,20050301,000000,23.4969,23.4969,23.2868,23.3415,397386.23436984,0
+MLKN.US,D,20050302,000000,23.2594,23.4148,23.0492,23.3102,159286.33601906,0
+MLKN.US,D,20050303,000000,23.3268,23.6836,23.1792,23.6279,343234.77226726,0
+MLKN.US,D,20050304,000000,23.6973,23.8978,23.6084,23.7962,273413.88997678,0
+MLKN.US,D,20050307,000000,23.6679,24.0473,23.5996,23.8889,237506.59219405,0
+MLKN.US,D,20050308,000000,23.7365,23.8978,23.3338,23.4481,187900.05984045,0
+MLKN.US,D,20050309,000000,23.4823,23.7785,23.2955,23.6836,360854.94218087,0
+MLKN.US,D,20050310,000000,23.5761,23.8382,23.2095,23.4295,165473.08711557,0
+MLKN.US,D,20050311,000000,23.277,23.6836,23.2359,23.4646,142025.21862444,0
+MLKN.US,D,20050314,000000,23.4148,23.8889,23.3024,23.4148,282301.20702812,0
+MLKN.US,D,20050315,000000,23.4823,23.8059,23.3102,23.3973,428565.49584832,0
+MLKN.US,D,20050316,000000,23.4549,23.7872,23.1489,23.5429,403079.92759127,0
+MLKN.US,D,20050317,000000,23.8782,25.3573,23.7785,24.6222,2193974.5617194,0
+MLKN.US,D,20050318,000000,24.5987,24.7003,23.9583,24.5732,901108.27615274,0
+MLKN.US,D,20050321,000000,23.7706,24.7923,23.7532,24.67,757016.7153962,0
+MLKN.US,D,20050322,000000,24.629,25.3993,24.5097,24.7766,797719.56363205,0
+MLKN.US,D,20050323,000000,24.8713,24.8713,24.0688,24.1187,535543.7106173,0
+MLKN.US,D,20050324,000000,24.102,24.2263,23.8136,23.8136,494423.50218842,0
+MLKN.US,D,20050328,000000,23.8889,24.4833,23.7872,24.3396,478852.28439888,0
+MLKN.US,D,20050329,000000,24.323,24.4833,23.6973,23.8205,346192.09657613,0
+MLKN.US,D,20050330,000000,23.9583,24.6143,23.9398,24.582,528002.58477677,0
+MLKN.US,D,20050331,000000,24.3612,24.6642,23.9808,24.4042,374287.1889812,0
+MLKN.US,D,20050401,000000,24.6055,24.9134,24.3053,24.582,397909.98049441,0
+MLKN.US,D,20050404,000000,24.4775,24.9936,24.4276,24.9711,387854.46407927,0
+MLKN.US,D,20050405,000000,24.8557,25.587,24.8557,25.5206,692359.64255268,0
+MLKN.US,D,20050406,000000,25.5206,25.7971,25.3739,25.4883,1025906.134457,0
+MLKN.US,D,20050407,000000,25.5783,25.9252,25.4335,25.6007,443307.10796009,0
+MLKN.US,D,20050408,000000,25.6007,25.6516,25.4667,25.5626,322660.34686973,0
+MLKN.US,D,20050411,000000,25.5626,25.5626,25.1559,25.3739,303631.58630468,0
+MLKN.US,D,20050412,000000,25.238,25.5783,25.1461,25.5626,564020.36025766,0
+MLKN.US,D,20050413,000000,25.0103,25.5206,24.9546,24.9711,532166.98023212,0
+MLKN.US,D,20050414,000000,24.9466,24.9849,24.3142,24.3786,391754.94058903,0
+MLKN.US,D,20050415,000000,24.4422,24.4422,23.4295,23.5263,605136.47691994,0
+MLKN.US,D,20050418,000000,23.4969,24.2556,22.7588,24.1441,1011256.5870937,0
+MLKN.US,D,20050419,000000,24.1851,24.2633,23.8889,24.1353,287201.0975295,0
+MLKN.US,D,20050420,000000,24.2174,24.2976,23.7218,23.7365,309644.43732077,0
+MLKN.US,D,20050421,000000,23.7962,24.3053,23.7962,24.2409,438499.28220717,0
+MLKN.US,D,20050422,000000,24.3786,24.3786,23.5596,24.2174,346955.2110467,0
+MLKN.US,D,20050425,000000,24.2976,24.2976,23.5174,23.9808,573173.64213789,0
+MLKN.US,D,20050426,000000,23.8469,24.3053,23.7119,23.9985,418933.4772761,0
+MLKN.US,D,20050427,000000,23.9808,24.1597,23.8205,24.064,496493.93608713,0
+MLKN.US,D,20050428,000000,23.932,23.9652,23.1871,23.3738,648846.77360548,0
+MLKN.US,D,20050429,000000,23.3738,23.5996,23.1402,23.1725,812225.89916441,0
+MLKN.US,D,20050502,000000,23.1489,23.2535,22.4852,22.7677,931381.21132971,0
+MLKN.US,D,20050503,000000,22.8869,22.9055,22.5955,22.6855,659089.4883425,0
+MLKN.US,D,20050504,000000,22.8781,22.9866,22.5955,22.7843,664342.29371297,0
+MLKN.US,D,20050505,000000,22.8087,22.8312,22.1664,22.6377,532753.12579731,0
+MLKN.US,D,20050506,000000,22.7843,23.0179,22.6377,22.8479,423130.60686423,0
+MLKN.US,D,20050509,000000,22.9524,23.8469,22.7745,23.7962,650605.21030108,0
+MLKN.US,D,20050510,000000,23.5174,23.8292,23.2008,23.5341,352644.81250153,0
+MLKN.US,D,20050511,000000,23.6749,23.8782,23.4148,23.5596,340960.7729803,0
+MLKN.US,D,20050512,000000,23.7629,23.7629,23.4148,23.5516,264009.98739241,0
+MLKN.US,D,20050513,000000,23.4735,23.4911,23.1402,23.2594,320959.19490652,0
+MLKN.US,D,20050516,000000,23.2535,23.6524,23.1568,23.5429,276184.01596378,0
+MLKN.US,D,20050517,000000,23.6182,23.9808,23.3493,23.9398,446233.74401946,0
+MLKN.US,D,20050518,000000,24.1255,24.4276,23.9808,24.1851,321190.37971931,0
+MLKN.US,D,20050519,000000,24.193,24.4686,24.1597,24.2809,215496.97966219,0
+MLKN.US,D,20050520,000000,24.2096,24.3142,24.0415,24.3053,191995.91820527,0
+MLKN.US,D,20050523,000000,24.3053,24.4422,24.2174,24.3053,220063.3911858,0
+MLKN.US,D,20050524,000000,24.4276,24.4276,24.1441,24.3396,117386.64605321,0
+MLKN.US,D,20050525,000000,24.1851,24.235,23.7785,24.0688,239827.64679689,0
+MLKN.US,D,20050526,000000,23.9985,24.2888,23.9055,24.1686,177584.71624632,0
+MLKN.US,D,20050527,000000,24.2556,24.2809,24.0561,24.1441,57166.07114382,0
+MLKN.US,D,20050531,000000,24.0855,24.0855,23.4226,23.5829,303038.28014794,0
+MLKN.US,D,20050601,000000,23.7872,23.9808,23.5829,23.6446,269499.09228393,0
+MLKN.US,D,20050602,000000,23.6084,23.6973,23.2458,23.5761,623339.72357379,0
+MLKN.US,D,20050603,000000,23.5516,23.6602,23.2594,23.2594,238429.28556195,0
+MLKN.US,D,20050606,000000,23.4549,23.6602,23.1079,23.5996,192817.34034987,0
+MLKN.US,D,20050607,000000,23.5429,23.9652,23.5429,23.7119,165597.88599682,0
+MLKN.US,D,20050608,000000,23.7218,23.9808,23.6679,23.8889,210266.679008,0
+MLKN.US,D,20050609,000000,23.9242,23.973,23.4393,23.6895,191417.95617327,0
+MLKN.US,D,20050610,000000,23.8382,23.8704,23.0102,23.2359,290354.82663508,0
+MLKN.US,D,20050613,000000,23.2281,23.4969,23.2008,23.4295,233616.34510078,0
+MLKN.US,D,20050614,000000,23.4969,23.8704,23.4969,23.5761,171604.59936302,0
+MLKN.US,D,20050615,000000,23.8136,23.8978,23.4969,23.8292,232194.45620789,0
+MLKN.US,D,20050616,000000,23.8978,24.3699,23.8292,24.3699,171808.16475128,0
+MLKN.US,D,20050617,000000,24.3866,24.5097,24.193,24.3309,544946.59026002,0
+MLKN.US,D,20050620,000000,24.2174,24.2506,23.6895,23.9495,260742.71176372,0
+MLKN.US,D,20050621,000000,23.973,24.064,23.8136,23.9495,263359.39650328,0
+MLKN.US,D,20050622,000000,24.3053,24.4422,23.885,24.1353,688447.91368477,0
+MLKN.US,D,20050623,000000,24.9623,25.4727,24.6143,25.0269,1640411.7339452,0
+MLKN.US,D,20050624,000000,25.0356,25.0356,24.7923,24.8255,705481.93803318,0
+MLKN.US,D,20050627,000000,24.849,24.849,24.0327,24.6867,631595.88562737,0
+MLKN.US,D,20050628,000000,24.7199,25.3924,24.6563,25.2038,1038638.6891691,0
+MLKN.US,D,20050629,000000,25.238,25.367,24.9066,25.3015,419694.54586337,0
+MLKN.US,D,20050630,000000,25.282,25.5206,24.539,24.9849,580052.92473115,0
+MLKN.US,D,20050701,000000,25.0356,25.4237,24.9193,25.1159,335712.05937642,0
+MLKN.US,D,20050705,000000,25.0533,25.3074,24.8646,25.1159,322636.81921179,0
+MLKN.US,D,20050706,000000,25.0923,25.1637,24.6945,24.841,426357.98776859,0
+MLKN.US,D,20050707,000000,24.582,24.841,24.3612,24.6465,527797.99644686,0
+MLKN.US,D,20050708,000000,24.7923,25.1159,24.5469,24.8333,585386.54249195,0
+MLKN.US,D,20050711,000000,24.8969,25.3337,24.8803,25.3337,313178.70072,0
+MLKN.US,D,20050712,000000,25.3074,25.6437,25.0533,25.6437,398076.71998329,0
+MLKN.US,D,20050713,000000,25.6369,25.7796,25.2947,25.5283,341031.35595412,0
+MLKN.US,D,20050714,000000,25.3337,25.6095,25.3337,25.5206,334355.63874911,0
+MLKN.US,D,20050715,000000,25.4237,25.8529,25.4237,25.7483,359415.66327995,0
+MLKN.US,D,20050718,000000,25.6896,26.0562,25.675,25.9927,536976.85186833,0
+MLKN.US,D,20050719,000000,26.023,26.2185,25.9664,26.1707,490227.39554195,0
+MLKN.US,D,20050720,000000,26.0787,26.331,25.9252,26.331,283420.30519275,0
+MLKN.US,D,20050721,000000,26.3788,26.3788,26.1207,26.3153,347044.20697021,0
+MLKN.US,D,20050722,000000,26.331,26.3543,26.1296,26.2987,243484.66319405,0
+MLKN.US,D,20050725,000000,26.1207,26.371,26.0944,26.2743,310821.84315941,0
+MLKN.US,D,20050726,000000,26.3632,26.3955,26.0161,26.2898,287807.70192769,0
+MLKN.US,D,20050727,000000,26.1451,26.3065,25.8851,26.0719,229737.35036566,0
+MLKN.US,D,20050728,000000,26.1707,26.1707,25.367,25.5626,789190.27615805,0
+MLKN.US,D,20050729,000000,25.4804,25.9664,25.4727,25.8695,482039.77057889,0
+MLKN.US,D,20050801,000000,25.8764,26.2654,25.8607,26.201,340849.2723405,0
+MLKN.US,D,20050802,000000,26.0944,26.5401,26.0944,26.4521,418307.43698657,0
+MLKN.US,D,20050803,000000,26.3955,26.7092,26.244,26.6662,282396.34060154,0
+MLKN.US,D,20050804,000000,26.413,26.4619,26.1384,26.4619,409349.5369614,0
+MLKN.US,D,20050805,000000,26.4306,26.5245,26.0944,26.154,344363.07690673,0
+MLKN.US,D,20050808,000000,26.2898,26.4941,26.0161,26.0719,207700.11840927,0
+MLKN.US,D,20050809,000000,26.2654,26.3065,26.064,26.1296,337124.74179447,0
+MLKN.US,D,20050810,000000,26.194,26.6184,25.9927,26.0944,346387.47843119,0
+MLKN.US,D,20050811,000000,26.0416,26.4521,25.9664,26.2517,329837.30548302,0
+MLKN.US,D,20050812,000000,26.1873,26.331,26.0855,26.2586,386732.29708971,0
+MLKN.US,D,20050815,000000,26.1617,26.2185,25.8226,25.9252,253789.77737169,0
+MLKN.US,D,20050816,000000,25.8764,25.9096,25.367,25.3924,648640.13939227,0
+MLKN.US,D,20050817,000000,25.3573,25.4423,25.238,25.3015,279811.3670531,0
+MLKN.US,D,20050818,000000,25.2722,25.3504,25.1002,25.2947,408472.87596773,0
+MLKN.US,D,20050819,000000,25.2654,25.8939,25.2654,25.7073,370353.97833866,0
+MLKN.US,D,20050822,000000,25.7424,25.9751,25.627,25.7796,204450.23278863,0
+MLKN.US,D,20050823,000000,25.715,25.8373,25.2907,25.4501,213702.74000886,0
+MLKN.US,D,20050824,000000,25.4071,25.7424,25.282,25.4237,274013.33378342,0
+MLKN.US,D,20050825,000000,25.4071,25.4727,25.0444,25.0756,395370.01637856,0
+MLKN.US,D,20050826,000000,25.0689,25.1872,24.4931,24.5909,370751.90264033,0
+MLKN.US,D,20050829,000000,24.4931,24.582,23.9144,24.4198,714028.61551523,0
+MLKN.US,D,20050830,000000,24.3309,24.4931,24.0561,24.0776,533560.22675881,0
+MLKN.US,D,20050831,000000,24.0238,24.3699,23.8469,24.2263,1010309.3431262,0
+MLKN.US,D,20050901,000000,24.1187,24.4276,23.9055,23.9985,464090.21345413,0
+MLKN.US,D,20050902,000000,23.9398,24.1441,23.6446,23.6973,207123.17931891,0
+MLKN.US,D,20050906,000000,23.6446,24.064,23.6279,23.9808,239821.50914699,0
+MLKN.US,D,20050907,000000,23.8292,24.323,23.7052,24.2263,413113.96223177,0
+MLKN.US,D,20050908,000000,24.1441,24.3612,23.9808,24.0943,170989.81143163,0
+MLKN.US,D,20050909,000000,24.1441,24.5244,24.1441,24.4519,403849.17971174,0
+MLKN.US,D,20050912,000000,24.3053,24.3053,23.8469,23.8625,573107.15093066,0
+MLKN.US,D,20050913,000000,23.8205,23.8469,23.1489,23.1635,766328.55323211,0
+MLKN.US,D,20050914,000000,23.3493,23.6524,23.3493,23.4969,530722.58662294,0
+MLKN.US,D,20050915,000000,23.4481,23.6602,23.4393,23.4911,326621.17693682,0
+MLKN.US,D,20050916,000000,23.4911,23.6973,23.3268,23.4393,428579.81703142,0
+MLKN.US,D,20050919,000000,23.4061,23.7442,23.0825,23.2095,247770.7887057,0
+MLKN.US,D,20050920,000000,23.2868,23.3493,22.5067,22.6855,352946.58028816,0
+MLKN.US,D,20050921,000000,22.5468,23.7629,21.007,23.0912,1794196.6897729,0
+MLKN.US,D,20050922,000000,23.6349,24.1441,23.1871,23.4393,828774.02622929,0
+MLKN.US,D,20050923,000000,23.5829,24.5654,23.4061,24.102,1295065.6101133,0
+MLKN.US,D,20050926,000000,24.5732,24.6143,24.0473,24.1519,529099.17822509,0
+MLKN.US,D,20050927,000000,24.2633,24.841,24.102,24.6378,545643.21352338,0
+MLKN.US,D,20050928,000000,24.5557,24.7853,23.8205,24.1597,593024.84778918,0
+MLKN.US,D,20050929,000000,24.1851,24.539,23.8292,24.3142,569466.50159989,0
+MLKN.US,D,20050930,000000,24.2888,24.582,24.2174,24.5469,372237.21391549,0
+MLKN.US,D,20051003,000000,24.6563,25.1002,24.5987,24.9193,553418.59300165,0
+MLKN.US,D,20051004,000000,25.0269,25.3417,24.8333,24.9193,388780.22627212,0
+MLKN.US,D,20051005,000000,24.7923,24.9849,24.1099,24.1441,502007.59157824,0
+MLKN.US,D,20051006,000000,24.2888,24.7433,24.0943,24.4042,503036.6708777,0
+MLKN.US,D,20051007,000000,24.5557,24.8098,24.1099,24.2174,261270.54965489,0
+MLKN.US,D,20051010,000000,24.3543,24.6222,23.973,24.0855,223016.62372808,0
+MLKN.US,D,20051011,000000,24.0327,24.4931,23.8782,23.932,467446.48500632,0
+MLKN.US,D,20051012,000000,23.9906,24.0327,23.1235,23.3338,501061.3705524,0
+MLKN.US,D,20051013,000000,23.2458,23.3268,22.6044,22.8479,644748.86935737,0
+MLKN.US,D,20051014,000000,22.7843,23.6279,22.4021,23.4549,666294.06638032,0
+MLKN.US,D,20051017,000000,23.5038,23.8978,23.3181,23.5596,253696.68968158,0
+MLKN.US,D,20051018,000000,23.4481,23.8978,22.6044,22.6778,490681.58163435,0
+MLKN.US,D,20051019,000000,22.6044,23.0405,22.3219,22.7413,735986.05802297,0
+MLKN.US,D,20051020,000000,22.6044,22.8957,22.3072,22.5145,363199.52444165,0
+MLKN.US,D,20051021,000000,22.5145,22.8009,22.3444,22.449,628603.78130241,0
+MLKN.US,D,20051024,000000,22.4852,23.0912,22.3865,22.7227,632445.95013814,0
+MLKN.US,D,20051025,000000,22.6044,22.7588,21.9661,22.2065,735890.92444955,0
+MLKN.US,D,20051026,000000,22.1196,22.3952,22.0267,22.2467,458394.4743494,0
+MLKN.US,D,20051027,000000,22.2642,22.2642,21.8125,21.8361,442080.60092227,0
+MLKN.US,D,20051028,000000,21.8428,21.9494,21.2778,21.7803,519845.6480632,0
+MLKN.US,D,20051031,000000,21.8908,22.4021,21.8722,22.2065,608868.16805752,0
+MLKN.US,D,20051101,000000,22.1459,22.9134,21.9974,22.7168,685570.37882456,0
+MLKN.US,D,20051102,000000,22.7843,23.4148,22.7031,23.1792,559556.24289899,0
+MLKN.US,D,20051103,000000,23.2359,23.4823,23.1489,23.3338,570057.76187334,0
+MLKN.US,D,20051104,000000,23.3181,23.4549,22.9779,23.1871,313324.98137588,0
+MLKN.US,D,20051107,000000,23.3024,23.3181,22.2467,22.6377,609545.35542952,0
+MLKN.US,D,20051108,000000,22.4754,22.5955,22.2887,22.4099,657345.37283,0
+MLKN.US,D,20051109,000000,22.6377,23.2682,22.4852,22.969,873291.42387635,0
+MLKN.US,D,20051110,000000,23.0912,23.1939,22.7588,22.9456,340937.24532236,0
+MLKN.US,D,20051111,000000,23.0316,23.1871,22.492,22.7168,348826.17132374,0
+MLKN.US,D,20051114,000000,22.8176,23.4481,22.8009,23.365,398168.78473175,0
+MLKN.US,D,20051115,000000,23.3102,23.8469,23.1871,23.6602,521702.28715715,0
+MLKN.US,D,20051116,000000,23.7532,24.0473,23.5761,23.6836,353983.8431208,0
+MLKN.US,D,20051117,000000,23.8548,24.4364,23.6836,24.4042,425255.25667036,0
+MLKN.US,D,20051118,000000,24.5097,24.5654,24.2506,24.3943,252990.85994338,0
+MLKN.US,D,20051121,000000,24.4686,24.6867,24.2888,24.6378,267423.54367698,0
+MLKN.US,D,20051122,000000,24.5009,24.7766,24.235,24.7492,252858.90047059,0
+MLKN.US,D,20051123,000000,24.7923,24.9134,24.4198,24.7766,152965.57956644,0
+MLKN.US,D,20051125,000000,24.7923,25.0103,24.7199,24.978,51162.426602572,0
+MLKN.US,D,20051128,000000,25.0846,25.0846,24.5244,24.5469,195838.08704101,0
+MLKN.US,D,20051129,000000,24.7853,25.0356,24.4833,24.7101,244148.55232462,0
+MLKN.US,D,20051130,000000,24.6563,25.0923,24.5469,24.7853,383860.8998794,0
+MLKN.US,D,20051201,000000,24.7853,24.9193,24.3943,24.7853,332026.40061308,0
+MLKN.US,D,20051202,000000,24.6945,24.9466,24.3786,24.8803,379224.92832361,0
+MLKN.US,D,20051205,000000,24.7678,25.0356,24.6222,24.6563,446977.42259869,0
+MLKN.US,D,20051206,000000,24.8969,25.1716,24.7678,24.9379,242102.6690255,0
+MLKN.US,D,20051207,000000,24.9134,24.9711,24.4931,24.4931,195184.42732694,0
+MLKN.US,D,20051208,000000,24.4833,24.629,24.2409,24.5557,305761.35081905,0
+MLKN.US,D,20051209,000000,24.4833,24.759,24.3866,24.6642,209291.81561598,0
+MLKN.US,D,20051212,000000,24.7853,24.7853,23.7706,23.885,656231.38937364,0
+MLKN.US,D,20051213,000000,23.6973,24.4198,23.6973,24.3142,384704.82674028,0
+MLKN.US,D,20051214,000000,24.2174,24.5165,24.1099,24.2976,349748.86469164,0
+MLKN.US,D,20051215,000000,24.193,24.4119,23.9906,24.0238,275281.78142887,0
+MLKN.US,D,20051216,000000,24.0238,24.1099,23.9144,24.0238,570768.70631978,0
+MLKN.US,D,20051219,000000,23.9583,24.102,23.6446,23.6749,337289.43540004,0
+MLKN.US,D,20051220,000000,23.7629,24.0561,23.4481,23.8292,247422.98854485,0
+MLKN.US,D,20051221,000000,24.0561,24.6563,24.0561,24.4276,550570.72344929,0
+MLKN.US,D,20051222,000000,23.8382,23.9583,21.9171,23.0746,3155555.0564274,0
+MLKN.US,D,20051223,000000,23.0825,23.5996,22.7031,23.5174,1612606.1340269,0
+MLKN.US,D,20051227,000000,23.4061,24.102,23.2095,23.4969,1284990.6578068,0
+MLKN.US,D,20051228,000000,23.4061,23.5263,23.2535,23.2868,502633.63186776,0
+MLKN.US,D,20051229,000000,23.2594,23.3884,23.0825,23.1312,662899.94598709,0
+MLKN.US,D,20051230,000000,23.0316,23.101,22.8087,22.8401,486636.870352,0
+MLKN.US,D,20060103,000000,23.1402,23.6182,23.1402,23.4226,816053.74681705,0
+MLKN.US,D,20060104,000000,23.4226,23.7442,23.1312,23.2458,661420.77236183,0
+MLKN.US,D,20060105,000000,23.1402,23.8782,23.1312,23.7962,768414.33125556,0
+MLKN.US,D,20060106,000000,23.9652,24.064,23.6973,23.9808,668295.96318851,0
+MLKN.US,D,20060109,000000,23.8889,24.4364,23.8889,24.4364,718488.6411073,0
+MLKN.US,D,20060110,000000,24.4422,24.6563,24.1441,24.235,417795.96616179,0
+MLKN.US,D,20060111,000000,24.2409,24.4119,24.2174,24.3309,323066.45470461,0
+MLKN.US,D,20060112,000000,24.1597,24.4276,23.7286,23.8548,344533.9081622,0
+MLKN.US,D,20060113,000000,23.6679,24.2556,23.6679,23.8382,357958.99437098,0
+MLKN.US,D,20060117,000000,23.6895,23.9652,23.6895,23.8889,338711.32429293,0
+MLKN.US,D,20060118,000000,24.6055,24.6465,24.1255,24.1255,655290.28305604,0
+MLKN.US,D,20060119,000000,24.102,24.323,24.0238,24.3053,372347.69161365,0
+MLKN.US,D,20060120,000000,24.2263,24.3483,23.9144,23.9144,447738.49118597,0
+MLKN.US,D,20060123,000000,24.0776,24.3786,23.8205,23.8704,332713.81740157,0
+MLKN.US,D,20060124,000000,23.8704,24.2888,23.6973,23.8782,454870.44036667,0
+MLKN.US,D,20060125,000000,23.8978,24.235,23.7962,23.9144,266626.67213198,0
+MLKN.US,D,20060126,000000,24.0688,24.4931,24.0238,24.2633,400103.16739107,0
+MLKN.US,D,20060127,000000,24.7101,24.9936,24.4519,24.4931,497609.96542679,0
+MLKN.US,D,20060130,000000,24.5909,24.7923,24.3396,24.3866,257995.09049301,0
+MLKN.US,D,20060131,000000,24.2976,24.7101,24.1851,24.5469,432419.93998386,0
+MLKN.US,D,20060201,000000,24.5469,24.9546,24.3943,24.4519,471060.53785421,0
+MLKN.US,D,20060202,000000,24.3396,24.6222,23.9055,24.2096,579288.78731894,0
+MLKN.US,D,20060203,000000,24.3309,24.4599,24.1441,24.2409,566568.5079067,0
+MLKN.US,D,20060206,000000,24.1851,24.2633,24.0776,24.1998,278982.78431696,0
+MLKN.US,D,20060207,000000,24.1353,24.6378,23.9495,24.2506,599832.52446699,0
+MLKN.US,D,20060208,000000,24.2409,24.9379,24.235,24.7766,407134.86829011,0
+MLKN.US,D,20060209,000000,24.7101,25.1159,24.5654,24.6143,423499.88879972,0
+MLKN.US,D,20060210,000000,24.4775,24.7101,24.3543,24.6563,493068.10450276,0
+MLKN.US,D,20060213,000000,24.539,24.539,24.1255,24.1851,211233.35886684,0
+MLKN.US,D,20060214,000000,24.1851,24.4931,24.0855,24.4519,400232.05803891,0
+MLKN.US,D,20060215,000000,24.5097,24.801,24.2174,24.7101,278570.5388322,0
+MLKN.US,D,20060216,000000,24.8646,25.1256,24.7101,25.0269,308306.42964315,0
+MLKN.US,D,20060217,000000,25.062,25.062,24.7345,24.9849,234764.08563158,0
+MLKN.US,D,20060221,000000,25.0846,25.3162,24.7345,25.0103,236963.41017813,0
+MLKN.US,D,20060222,000000,24.9936,25.4237,24.9623,25.3417,257316.88017936,0
+MLKN.US,D,20060223,000000,25.2204,25.5783,25.1637,25.4727,247118.15193328,0
+MLKN.US,D,20060224,000000,25.5547,25.5547,24.9193,25.4071,386924.61011983,0
+MLKN.US,D,20060227,000000,25.5361,25.6984,25.3739,25.4071,252545.88032583,0
+MLKN.US,D,20060228,000000,25.2204,25.2947,24.2976,24.4599,1001743.2297528,0
+MLKN.US,D,20060301,000000,24.5557,24.9546,24.2096,24.759,397226.65547251,0
+MLKN.US,D,20060302,000000,24.6222,24.89,24.5469,24.7199,211267.11594126,0
+MLKN.US,D,20060303,000000,24.5557,25.0444,24.5557,24.801,208574.73351964,0
+MLKN.US,D,20060306,000000,24.7003,24.9466,24.3053,24.539,197743.82733413,0
+MLKN.US,D,20060307,000000,24.3786,24.8255,24.3786,24.7267,253242.50358918,0
+MLKN.US,D,20060308,000000,24.7101,25.1002,24.3786,24.629,548983.11800918,0
+MLKN.US,D,20060309,000000,24.6642,24.9623,24.5165,24.9193,367596.12765145,0
+MLKN.US,D,20060310,000000,24.9711,24.9711,24.539,24.801,285969.47578344,0
+MLKN.US,D,20060313,000000,24.9193,25.0269,24.8098,24.8969,267821.46797866,0
+MLKN.US,D,20060314,000000,24.8098,25.2038,24.7766,25.1461,284908.68529284,0
+MLKN.US,D,20060315,000000,25.2556,25.5206,25.0689,25.1803,384539.11019306,0
+MLKN.US,D,20060316,000000,25.3015,25.5206,25.1716,25.5206,534693.64610652,0
+MLKN.US,D,20060317,000000,25.4727,25.9751,25.3993,25.8695,605360.50114119,0
+MLKN.US,D,20060320,000000,25.9849,26.0719,25.4883,25.504,366792.0955149,0
+MLKN.US,D,20060321,000000,25.3993,25.6984,25.1872,25.282,216618.1237101,0
+MLKN.US,D,20060322,000000,25.1159,25.675,24.8713,25.5713,332046.85944606,0
+MLKN.US,D,20060323,000000,25.3162,25.7073,24.9711,25.5206,627727.12030874,0
+MLKN.US,D,20060324,000000,25.6007,25.6369,25.2947,25.4335,157762.15296121,0
+MLKN.US,D,20060327,000000,25.3827,25.8529,25.282,25.8373,378968.16996957,0
+MLKN.US,D,20060328,000000,25.8529,25.8529,25.5283,25.7728,301117.19573007,0
+MLKN.US,D,20060329,000000,25.8851,26.1384,25.6984,26.112,177140.75957041,0
+MLKN.US,D,20060330,000000,26.0161,26.1794,25.8764,26.1451,266756.58572147,0
+MLKN.US,D,20060331,000000,26.2517,26.2586,25.9252,26.2517,234535.96964373,0
+MLKN.US,D,20060403,000000,26.2097,26.244,25.675,25.7796,437546.92353143,0
+MLKN.US,D,20060404,000000,25.7326,25.9604,25.715,25.8441,283030.56442426,0
+MLKN.US,D,20060405,000000,25.7326,26.0416,25.4423,25.4667,403452.27835171,0
+MLKN.US,D,20060406,000000,25.3573,25.3993,25.1002,25.2038,308220.50254459,0
+MLKN.US,D,20060407,000000,25.2038,25.5783,25.0846,25.1637,174564.99249683,0
+MLKN.US,D,20060410,000000,25.2477,25.2477,24.9623,25.1159,302005.10908189,0
+MLKN.US,D,20060411,000000,25.062,25.238,25.0269,25.1089,274854.19181936,0
+MLKN.US,D,20060412,000000,25.0444,25.1637,24.9134,25.1637,257333.24724575,0
+MLKN.US,D,20060413,000000,25.2302,25.2302,24.9623,24.9711,489019.30145382,0
+MLKN.US,D,20060417,000000,25.0269,25.2722,24.9936,25.0444,343611.2147943,0
+MLKN.US,D,20060418,000000,25.1716,25.8226,25.1637,25.7649,532580.24865853,0
+MLKN.US,D,20060419,000000,25.7571,25.7971,25.5127,25.6183,360278.00309053,0
+MLKN.US,D,20060420,000000,25.587,25.6007,25.1559,25.238,407815.12448707,0
+MLKN.US,D,20060421,000000,25.3573,25.3924,25.0846,25.3417,351077.66589441,0
+MLKN.US,D,20060424,000000,25.4071,25.4071,25.0013,25.0756,245649.20772452,0
+MLKN.US,D,20060425,000000,25.062,25.1159,24.6778,24.7766,336765.68927547,0
+MLKN.US,D,20060426,000000,24.8646,25.0444,24.7492,24.849,186936.44880656,0
+MLKN.US,D,20060427,000000,24.6563,24.8713,24.5469,24.6867,297329.24280176,0
+MLKN.US,D,20060428,000000,24.5732,24.9466,24.5732,24.9466,306212.46808651,0
+MLKN.US,D,20060501,000000,25.0269,25.2136,24.6055,24.7267,356285.4618323,0
+MLKN.US,D,20060502,000000,24.8557,24.9546,24.7433,24.8557,305336.83003449,0
+MLKN.US,D,20060503,000000,24.7853,25.2556,24.7853,25.1256,288657.76643847,0
+MLKN.US,D,20060504,000000,25.1159,25.1803,25.0356,25.1089,212838.35431499,0
+MLKN.US,D,20060505,000000,25.1637,25.495,25.0103,25.495,414199.30332195,0
+MLKN.US,D,20060508,000000,25.5713,26.4521,25.4804,26.3632,619234.65873413,0
+MLKN.US,D,20060509,000000,26.331,26.371,25.8607,25.8607,643943.81427916,0
+MLKN.US,D,20060510,000000,25.8529,25.9252,25.5206,25.587,405894.0400692,0
+MLKN.US,D,20060511,000000,25.6828,25.6828,24.929,24.9466,310025.99455606,0
+MLKN.US,D,20060512,000000,24.9193,25.0103,24.6055,24.6867,319912.72559903,0
+MLKN.US,D,20060515,000000,24.5732,24.6465,24.1686,24.3543,390477.28646873,0
+MLKN.US,D,20060516,000000,24.4198,24.4198,24.1441,24.2263,203533.67707062,0
+MLKN.US,D,20060517,000000,24.1187,24.3309,23.8978,23.9583,224936.68520429,0
+MLKN.US,D,20060518,000000,24.0561,24.0855,23.7365,23.7365,452324.33860093,0
+MLKN.US,D,20060519,000000,23.8382,23.9985,23.6749,23.7872,435330.20897684,0
+MLKN.US,D,20060522,000000,23.7052,23.8292,23.3816,23.6084,398742.65499715,0
+MLKN.US,D,20060523,000000,23.8292,24.1441,23.4148,23.8205,1276055.2624979,0
+MLKN.US,D,20060524,000000,23.7785,24.1686,23.7286,23.9398,485502.42806265,0
+MLKN.US,D,20060525,000000,24.1441,24.1441,23.8469,23.9398,439015.86774019,0
+MLKN.US,D,20060526,000000,23.9985,24.1686,23.8469,24.102,520564.77604285,0
+MLKN.US,D,20060530,000000,23.9808,24.2096,23.5996,23.6349,333934.18678949,0
+MLKN.US,D,20060531,000000,23.6524,23.8469,23.5516,23.6749,493112.09099369,0
+MLKN.US,D,20060601,000000,23.7629,24.3053,23.7629,24.2263,471263.08030081,0
+MLKN.US,D,20060602,000000,24.2174,24.849,24.2174,24.582,354676.37461756,0
+MLKN.US,D,20060605,000000,24.582,24.6642,24.1597,24.1998,304176.8142039,0
+MLKN.US,D,20060606,000000,24.2888,24.5097,23.8292,23.9398,375649.74725841,0
+MLKN.US,D,20060607,000000,23.9055,24.1353,23.5341,23.5829,455257.11231021,0
+MLKN.US,D,20060608,000000,23.4148,24.017,22.9202,23.9242,582904.88605012,0
+MLKN.US,D,20060609,000000,23.8625,24.1441,23.8205,23.885,222576.75881876,0
+MLKN.US,D,20060612,000000,23.9398,23.9398,23.3102,23.3102,324605.98188719,0
+MLKN.US,D,20060613,000000,23.2359,23.7706,22.8547,22.8625,414610.52586507,0
+MLKN.US,D,20060614,000000,22.928,22.9377,22.4187,22.6231,526563.30587584,0
+MLKN.US,D,20060615,000000,22.6377,22.7843,22.5008,22.6308,782351.91123077,0
+MLKN.US,D,20060616,000000,22.6524,22.9134,22.5555,22.6855,859252.57267783,0
+MLKN.US,D,20060619,000000,22.6855,22.9134,22.6611,22.6698,501304.83066499,0
+MLKN.US,D,20060620,000000,22.6308,22.9456,22.5555,22.7745,357572.32242744,0
+MLKN.US,D,20060621,000000,22.7843,23.2458,22.6445,23.0912,767581.65675282,0
+MLKN.US,D,20060622,000000,23.0032,23.2594,22.9779,23.0179,543604.49081581,0
+MLKN.US,D,20060623,000000,22.9524,23.0746,22.5654,22.9055,376404.67819579,0
+MLKN.US,D,20060626,000000,22.969,22.9866,22.7413,22.8479,665981.04623555,0
+MLKN.US,D,20060627,000000,22.8312,23.1792,22.6855,22.7227,503743.52355754,0
+MLKN.US,D,20060628,000000,22.9202,22.9866,22.3365,22.4588,540334.14636218,0
+MLKN.US,D,20060629,000000,22.1459,22.5555,21.8811,21.9661,1094402.3073113,0
+MLKN.US,D,20060630,000000,21.9885,22.3522,20.878,20.878,8499173.0947814,0
+MLKN.US,D,20060703,000000,21.2778,22.2388,21.2124,22.1597,717283.61584412,0
+MLKN.US,D,20060705,000000,21.9885,22.0941,21.3551,21.4567,895728.62601772,0
+MLKN.US,D,20060706,000000,21.3894,21.796,21.3307,21.5662,1015096.7100461,0
+MLKN.US,D,20060707,000000,21.4949,21.8214,21.4314,21.4655,613747.5997259,0
+MLKN.US,D,20060710,000000,21.6014,22.0941,21.5487,21.9728,592236.15977737,0
+MLKN.US,D,20060711,000000,21.8428,22.1117,21.752,22.0599,934329.32916373,0
+MLKN.US,D,20060712,000000,21.9728,22.1909,21.7441,21.8428,796968.72446127,0
+MLKN.US,D,20060713,000000,21.752,22.1597,21.4744,21.7118,849255.36393671,0
+MLKN.US,D,20060714,000000,21.6728,22.1274,21.666,21.9171,936832.4673802,0
+MLKN.US,D,20060717,000000,21.9661,22.3072,21.8214,21.9661,768191.32997596,0
+MLKN.US,D,20060718,000000,22.1274,22.232,21.7803,22.0854,793166.45034987,0
+MLKN.US,D,20060719,000000,22.1117,22.6855,21.9885,22.6308,572704.11192074,0
+MLKN.US,D,20060720,000000,22.6855,22.6855,21.9582,21.9807,638809.67014004,0
+MLKN.US,D,20060721,000000,21.8986,21.9728,21.4812,21.6572,741991.74844751,0
+MLKN.US,D,20060724,000000,21.8292,22.5301,21.8038,22.492,368349.01270553,0
+MLKN.US,D,20060725,000000,22.5801,23.0405,22.4255,22.9134,627972.62630464,0
+MLKN.US,D,20060726,000000,22.7677,22.8957,22.6611,22.7091,703877.96552668,0
+MLKN.US,D,20060727,000000,22.8869,23.3338,22.5067,22.5301,530429.00236952,0
+MLKN.US,D,20060728,000000,22.7168,23.2281,22.5878,22.9945,327321.89196676,0
+MLKN.US,D,20060731,000000,22.8957,23.0492,22.6855,23.0179,455298.02997618,0
+MLKN.US,D,20060801,000000,22.8087,22.8479,22.1547,22.2388,763744.60262533,0
+MLKN.US,D,20060802,000000,22.4021,22.6934,22.2467,22.6231,450956.66561547,0
+MLKN.US,D,20060803,000000,22.4343,23.3415,22.3072,23.2594,414575.74584898,0
+MLKN.US,D,20060804,000000,23.4393,23.7629,22.5008,22.8547,606968.56541429,0
+MLKN.US,D,20060807,000000,22.6377,22.9055,22.2975,22.7413,492901.36501389,0
+MLKN.US,D,20060808,000000,22.8723,22.9377,22.0364,22.0765,607053.46957121,0
+MLKN.US,D,20060809,000000,22.316,22.3688,21.5037,21.5095,416184.83306374,0
+MLKN.US,D,20060810,000000,21.4744,21.8722,21.3551,21.666,502403.46999661,0
+MLKN.US,D,20060811,000000,21.7118,21.7118,21.4137,21.6523,361376.64242215,0
+MLKN.US,D,20060814,000000,21.8038,22.0677,21.5487,21.5564,311070.41798025,0
+MLKN.US,D,20060815,000000,21.9885,22.5145,21.6953,22.0218,457069.76491322,0
+MLKN.US,D,20060816,000000,22.2144,22.4852,21.8361,22.1597,292723.95949546,0
+MLKN.US,D,20060817,000000,22.0521,22.449,21.8292,22.2144,409292.25222903,0
+MLKN.US,D,20060818,000000,22.3365,22.4431,21.9885,22.1597,269230.05863009,0
+MLKN.US,D,20060821,000000,22.1117,22.1811,21.7803,22.0452,271598.16854882,0
+MLKN.US,D,20060822,000000,21.9974,22.1196,21.8125,22.0599,246957.5500943,0
+MLKN.US,D,20060823,000000,22.1547,22.3952,21.6102,21.9328,312468.7792152,0
+MLKN.US,D,20060824,000000,22.0677,22.232,21.752,21.9074,305764.41964401,0
+MLKN.US,D,20060825,000000,21.8038,22.0051,21.6895,21.7256,203373.07523164,0
+MLKN.US,D,20060828,000000,21.6953,22.0364,21.3717,21.9171,267626.08612359,0
+MLKN.US,D,20060829,000000,21.9728,22.5213,21.7041,22.3952,287389.31879302,0
+MLKN.US,D,20060830,000000,22.2809,22.7921,22.2144,22.5801,348142.84630183,0
+MLKN.US,D,20060831,000000,22.537,23.057,22.537,22.8781,527635.34872458,0
+MLKN.US,D,20060901,000000,23.0405,23.1725,22.6142,23.0492,344846.92830697,0
+MLKN.US,D,20060905,000000,23.1235,23.3738,23.0825,23.3024,410895.20179389,0
+MLKN.US,D,20060906,000000,23.0912,23.2095,22.4754,22.492,242330.78501336,0
+MLKN.US,D,20060907,000000,22.3522,22.8479,22.1909,22.4187,207179.44110964,0
+MLKN.US,D,20060908,000000,22.4099,22.8087,22.2887,22.6934,168145.01070421,0
+MLKN.US,D,20060911,000000,22.5301,23.1635,22.5301,23.1235,251826.75234618,0
+MLKN.US,D,20060912,000000,23.4646,23.7962,22.9945,23.6749,486418.98378064,0
+MLKN.US,D,20060913,000000,23.6836,24.102,23.5429,24.0688,386298.56983029,0
+MLKN.US,D,20060914,000000,23.8889,24.0415,23.1871,23.2535,660248.48123144,0
+MLKN.US,D,20060915,000000,23.3884,23.4148,23.1079,23.2955,943000.80552702,0
+MLKN.US,D,20060918,000000,23.2955,23.2955,22.9134,23.1402,332004.91883843,0
+MLKN.US,D,20060919,000000,23.0746,23.2281,22.6445,23.1568,502386.07998857,0
+MLKN.US,D,20060920,000000,23.4148,23.7962,23.3338,23.6602,480993.3012714,0
+MLKN.US,D,20060921,000000,26.6937,27.8109,26.413,27.0612,3582037.8430772,0
+MLKN.US,D,20060922,000000,26.8364,27.2948,26.371,27.2791,1141611.0644383,0
+MLKN.US,D,20060925,000000,26.9908,27.5949,26.6731,27.2548,1269579.0189145,0
+MLKN.US,D,20060926,000000,27.1678,28.3154,27.1071,28.1141,1409262.7241031,0
+MLKN.US,D,20060927,000000,27.8618,28.2694,27.6702,27.9831,901565.53107009,0
+MLKN.US,D,20060928,000000,27.9038,28.7201,27.8695,28.5089,758146.0429773,0
+MLKN.US,D,20060929,000000,28.4386,28.8453,27.7093,27.7182,848170.02284653,0
+MLKN.US,D,20061002,000000,27.6125,28.0231,27.0445,27.5226,1103933.0546603,0
+MLKN.US,D,20061003,000000,27.3867,27.506,27.0367,27.3358,882809.89592546,0
+MLKN.US,D,20061004,000000,27.1991,28.2606,27.1501,28.0984,881378.80055773,0
+MLKN.US,D,20061005,000000,28.073,28.3555,27.9125,28.2997,684828.74612863,0
+MLKN.US,D,20061006,000000,28.0143,28.0828,27.2871,27.5226,944290.73494712,0
+MLKN.US,D,20061009,000000,27.3867,27.6125,27.1071,27.5402,437005.78739882,0
+MLKN.US,D,20061010,000000,27.4659,27.8109,27.4659,27.634,460442.40353181,0
+MLKN.US,D,20061011,000000,27.5705,27.5705,26.8364,27.1003,512391.47226289,0
+MLKN.US,D,20061012,000000,27.1501,27.9987,27.1305,27.9987,395673.83004848,0
+MLKN.US,D,20061013,000000,27.9468,28.2021,27.5705,27.6125,521352.441113,0
+MLKN.US,D,20061016,000000,27.7005,27.9548,27.4034,27.7182,451365.84227529,0
+MLKN.US,D,20061017,000000,27.3427,27.8109,27.0788,27.3945,425759.56690359,0
+MLKN.US,D,20061018,000000,27.6037,28.3555,27.1678,27.4034,553558.73600764,0
+MLKN.US,D,20061019,000000,27.2948,27.9548,27.1501,27.2254,572080.11751451,0
+MLKN.US,D,20061020,000000,27.3681,27.3681,26.5157,27.0788,360619.66560148,0
+MLKN.US,D,20061023,000000,26.897,27.5304,26.6868,27.4659,401730.66755551,0
+MLKN.US,D,20061024,000000,27.3604,27.7005,27.028,27.676,643333.11811438,0
+MLKN.US,D,20061025,000000,27.5402,28.3476,27.5226,28.1854,702970.61628353,0
+MLKN.US,D,20061026,000000,28.3555,28.7201,28.1629,28.5842,792879.00374635,0
+MLKN.US,D,20061027,000000,28.6732,28.8589,28.2176,28.2343,857775.44493587,0
+MLKN.US,D,20061030,000000,28.1629,28.2841,27.548,27.9615,688544.07019983,0
+MLKN.US,D,20061031,000000,28.0828,28.2509,27.5607,27.7748,638253.18988268,0
+MLKN.US,D,20061101,000000,27.8208,28.1629,27.3036,27.4591,769215.29456716,0
+MLKN.US,D,20061102,000000,27.2714,27.8862,27.1892,27.634,554842.52777784,0
+MLKN.US,D,20061103,000000,27.7425,27.8951,27.2313,27.2478,479595.96297811,0
+MLKN.US,D,20061106,000000,27.3358,27.5802,27.2166,27.3867,594097.91357957,0
+MLKN.US,D,20061107,000000,27.3358,28.0231,27.3358,27.7592,475315.97511636,0
+MLKN.US,D,20061108,000000,27.7005,27.8462,27.3945,27.5949,584770.73161891,0
+MLKN.US,D,20061109,000000,27.7259,28.0984,27.5802,27.7504,365534.90022759,0
+MLKN.US,D,20061110,000000,27.8295,28.2343,27.6125,28.2176,265527.0098587,0
+MLKN.US,D,20061113,000000,28.1951,28.7201,28.1951,28.6185,529736.47087277,0
+MLKN.US,D,20061114,000000,28.6185,29.1102,28.0828,29.0299,635709.13400023,0
+MLKN.US,D,20061115,000000,28.9987,29.5638,28.9391,29.5139,496463.24783764,0
+MLKN.US,D,20061116,000000,29.6479,29.7436,29.1669,29.4435,514613.30152573,0
+MLKN.US,D,20061117,000000,29.4347,29.4435,28.9566,29.289,295859.27565135,0
+MLKN.US,D,20061120,000000,29.2216,29.7573,29.0866,29.684,426856.16035192,0
+MLKN.US,D,20061121,000000,29.6626,29.8972,29.3868,29.8404,616414.4086063,0
+MLKN.US,D,20061122,000000,29.7983,29.7983,29.2969,29.4856,454169.72533672,0
+MLKN.US,D,20061124,000000,29.3057,29.5373,29.1189,29.1346,171907.39009128,0
+MLKN.US,D,20061127,000000,28.9566,29.0466,27.8618,27.8951,983890.85208475,0
+MLKN.US,D,20061128,000000,27.8951,28.2254,27.7826,28.1629,370349.88657206,0
+MLKN.US,D,20061129,000000,28.4005,28.7045,28.3096,28.5755,467852.59284119,0
+MLKN.US,D,20061130,000000,28.5578,28.6732,27.9215,28.4855,620670.8688101,0
+MLKN.US,D,20061201,000000,28.5089,28.7963,28.3427,28.6791,557878.61859372,0
+MLKN.US,D,20061204,000000,28.6868,29.2969,28.4855,29.2822,517528.68522696,0
+MLKN.US,D,20061205,000000,29.4933,29.7085,29.0632,29.4601,509232.62844905,0
+MLKN.US,D,20061206,000000,29.5139,29.5217,28.8364,29.0632,473993.31156349,0
+MLKN.US,D,20061207,000000,29.1189,29.1189,28.6185,28.8531,357325.7934899,0
+MLKN.US,D,20061208,000000,28.8589,29.1512,28.4552,28.8658,272665.0966893,0
+MLKN.US,D,20061211,000000,28.7201,29.1425,28.4072,28.8902,363818.40413964,0
+MLKN.US,D,20061212,000000,28.7788,28.9723,28.4776,28.7045,391734.48175604,0
+MLKN.US,D,20061213,000000,29.0134,29.0466,28.5345,28.6957,279604.7328399,0
+MLKN.US,D,20061214,000000,28.8286,29.1346,28.6644,28.9479,404400.54526085,0
+MLKN.US,D,20061215,000000,28.9899,29.1346,28.6488,28.6791,553335.73472804,0
+MLKN.US,D,20061218,000000,28.6868,28.8658,27.8951,27.9468,513048.2008019,0
+MLKN.US,D,20061219,000000,27.7504,27.8208,27.4346,27.6604,564079.69087333,0
+MLKN.US,D,20061220,000000,27.7504,28.6565,27.7425,28.5422,1049459.3659381,0
+MLKN.US,D,20061221,000000,29.7436,31.0301,29.0299,29.8072,1945664.6827645,0
+MLKN.US,D,20061222,000000,29.8972,29.9372,29.5012,29.727,586637.60012936,0
+MLKN.US,D,20061226,000000,29.6303,29.946,29.5373,29.7652,312177.24084508,0
+MLKN.US,D,20061227,000000,29.8726,30.246,29.8072,30.203,380096.47460904,0
+MLKN.US,D,20061228,000000,30.123,30.123,29.5373,29.6929,460685.8636444,0
+MLKN.US,D,20061229,000000,29.6303,29.8972,29.2656,29.4601,510613.59967595,0
+MLKN.US,D,20070103,000000,29.7729,30.2187,29.3292,29.7906,922401.82952991,0
+MLKN.US,D,20070104,000000,29.8472,30.382,29.289,30.2187,798249.44740653,0
+MLKN.US,D,20070105,000000,30.0604,30.203,29.5471,29.595,576494.11073235,0
+MLKN.US,D,20070108,000000,29.6626,29.8551,29.2305,29.5873,488618.30832719,0
+MLKN.US,D,20070109,000000,29.6626,29.9841,29.3525,29.8726,518483.089786,0
+MLKN.US,D,20070110,000000,29.6126,30.0095,29.468,29.8239,364773.83164033,0
+MLKN.US,D,20070111,000000,29.9763,30.5266,29.8805,30.4709,797322.66227202,0
+MLKN.US,D,20070112,000000,30.3409,30.9246,30.0604,30.8913,735121.67232909,0
+MLKN.US,D,20070116,000000,31.0467,31.0536,30.5541,30.7799,765633.97585206,0
+MLKN.US,D,20070117,000000,30.6254,31.1543,30.5784,30.8043,443887.11587538,0
+MLKN.US,D,20070118,000000,30.7974,30.7974,30.0917,30.2373,429541.382182,0
+MLKN.US,D,20070119,000000,30.1483,30.6734,30.0164,30.6097,435154.26301311,0
+MLKN.US,D,20070122,000000,30.642,30.6734,30.2607,30.4299,498071.31211074,0
+MLKN.US,D,20070123,000000,30.334,30.8317,30.203,30.6097,667354.85687092,0
+MLKN.US,D,20070124,000000,30.6097,30.6254,30.3086,30.6254,351390.68603918,0
+MLKN.US,D,20070125,000000,30.7378,30.7378,29.9529,30.4153,879333.94020028,0
+MLKN.US,D,20070126,000000,30.4299,30.511,29.7983,30.1083,353876.4342476,0
+MLKN.US,D,20070129,000000,30.1543,30.3409,29.8472,30.1865,324034.15750509,0
+MLKN.US,D,20070130,000000,30.2607,30.5629,29.9127,30.4299,450524.98423936,0
+MLKN.US,D,20070131,000000,30.3263,30.7477,30.0242,30.4622,566935.7439589,0
+MLKN.US,D,20070201,000000,30.4876,30.8131,30.334,30.7877,389902.39326168,0
+MLKN.US,D,20070202,000000,30.8317,31.3224,30.7046,31.1846,540747.41478859,0
+MLKN.US,D,20070205,000000,31.2989,31.2989,30.5716,30.6821,645632.69094258,0
+MLKN.US,D,20070206,000000,30.7378,31.777,30.6254,31.6948,691782.70346232,0
+MLKN.US,D,20070207,000000,31.6372,31.6372,31.1543,31.4114,671756.57478896,0
+MLKN.US,D,20070208,000000,31.3224,31.952,31.1445,31.866,550179.95973916,0
+MLKN.US,D,20070209,000000,31.8248,31.9061,31.0233,31.0536,674173.78590685,0
+MLKN.US,D,20070212,000000,31.2824,31.688,31.0703,31.6206,386481.67638557,0
+MLKN.US,D,20070213,000000,31.557,32.3508,31.5023,32.3264,577159.02280456,0
+MLKN.US,D,20070214,000000,32.3342,32.7976,32.1641,32.4887,571342.57658518,0
+MLKN.US,D,20070215,000000,32.5601,32.5601,31.8982,32.1807,499760.18877416,0
+MLKN.US,D,20070216,000000,32.1807,32.6431,31.866,32.5228,360594.09206024,0
+MLKN.US,D,20070220,000000,32.4085,33.0459,31.9931,32.9031,276486.80669204,0
+MLKN.US,D,20070221,000000,32.6911,32.8435,32.5601,32.7976,368860.48353031,0
+MLKN.US,D,20070222,000000,32.7154,32.7976,32.1573,32.383,527055.34080928,0
+MLKN.US,D,20070223,000000,32.2452,32.3342,31.8581,32.1807,654571.15507641,0
+MLKN.US,D,20070226,000000,32.3752,32.4408,31.9324,32.1318,659486.38970253,0
+MLKN.US,D,20070227,000000,31.8884,31.9148,30.9666,30.992,866792.67557671,0
+MLKN.US,D,20070228,000000,31.0703,31.4191,30.5931,31.1689,673940.55521076,0
+MLKN.US,D,20070301,000000,30.4876,31.7027,30.4622,31.1689,843892.08086809,0
+MLKN.US,D,20070302,000000,31.0301,31.3156,30.123,30.1307,701191.72075495,0
+MLKN.US,D,20070305,000000,30.0164,30.382,28.9723,29.7436,1001065.0194392,0
+MLKN.US,D,20070306,000000,29.595,30.4073,29.595,30.2286,456190.0350946,0
+MLKN.US,D,20070307,000000,30.2607,30.6254,29.7505,30.246,546069.78019124,0
+MLKN.US,D,20070308,000000,30.5266,30.7477,30.293,30.4543,590779.49086841,0
+MLKN.US,D,20070309,000000,30.2843,30.7877,30.2696,30.5844,488974.29202124,0
+MLKN.US,D,20070312,000000,30.4484,30.6734,30.293,30.511,410756.08172954,0
+MLKN.US,D,20070313,000000,30.3507,30.5931,29.7983,29.8404,780104.50842669,0
+MLKN.US,D,20070314,000000,29.7983,30.3663,28.6488,29.5217,1041679.8946932,0
+MLKN.US,D,20070315,000000,29.5373,29.8629,29.4856,29.6126,475238.231551,0
+MLKN.US,D,20070316,000000,29.4768,29.6479,28.7368,29.2216,1089657.9039407,0
+MLKN.US,D,20070319,000000,29.4601,29.9039,29.4269,29.7349,686317.12622874,0
+MLKN.US,D,20070320,000000,29.7349,30.246,29.7349,30.1718,505079.48535185,0
+MLKN.US,D,20070321,000000,30.3263,30.9,30.1543,30.6567,1070339.6508888,0
+MLKN.US,D,20070322,000000,28.6488,29.1599,26.6868,27.0837,4490878.5351589,0
+MLKN.US,D,20070323,000000,27.1991,27.4091,26.6184,27.2714,2150342.0085992,0
+MLKN.US,D,20070326,000000,27.3427,27.5226,27.028,27.4414,1402772.1593367,0
+MLKN.US,D,20070327,000000,27.4161,27.4414,27.0005,27.2254,1149797.6664598,0
+MLKN.US,D,20070328,000000,27.1892,27.2254,26.7337,26.9547,1618214.9230915,0
+MLKN.US,D,20070329,000000,27.2254,27.4161,26.937,27.2871,759758.199017,0
+MLKN.US,D,20070330,000000,27.1501,27.4591,26.937,27.1305,953111.56079124,0
+MLKN.US,D,20070402,000000,27.1403,27.2871,26.7014,27.0123,915472.42279581,0
+MLKN.US,D,20070403,000000,27.1305,27.8618,26.937,27.6829,1352624.4908505,0
+MLKN.US,D,20070404,000000,27.6204,28.03,27.5549,27.9125,1196583.9486855,0
+MLKN.US,D,20070405,000000,27.8775,28.6018,27.8295,28.3906,834462.60474248,0
+MLKN.US,D,20070409,000000,28.4855,28.5842,28.0231,28.2997,771570.10624444,0
+MLKN.US,D,20070410,000000,28.0143,28.5578,28.0143,28.5345,786825.23506427,0
+MLKN.US,D,20070411,000000,28.5578,28.5578,28.2343,28.4072,1004619.7416714,0
+MLKN.US,D,20070412,000000,28.3154,28.55,28.0564,28.4611,444624.65680471,0
+MLKN.US,D,20070413,000000,28.4005,28.7113,28.4005,28.6488,1087873.8937039,0
+MLKN.US,D,20070416,000000,28.6791,29.2305,28.5676,29.0545,546252.88674651,0
+MLKN.US,D,20070417,000000,29.0222,29.0779,28.5676,28.5842,571826.42798542,0
+MLKN.US,D,20070418,000000,28.4855,28.8041,28.3476,28.6419,369053.81950207,0
+MLKN.US,D,20070419,000000,28.3633,28.7788,28.3096,28.55,646461.27367872,0
+MLKN.US,D,20070420,000000,28.8286,29.1669,28.6732,29.0711,1042767.2816666,0
+MLKN.US,D,20070423,000000,28.9655,29.0299,28.7621,29.0076,717045.27043978,0
+MLKN.US,D,20070424,000000,29.1346,29.1599,28.8453,28.9293,752448.25798928,0
+MLKN.US,D,20070425,000000,28.9812,29.1346,28.8589,28.9479,649482.02036986,0
+MLKN.US,D,20070426,000000,28.9391,29.1249,28.7963,29.0466,578067.39498936,0
+MLKN.US,D,20070427,000000,28.9987,29.0466,28.6791,28.6868,773857.40377284,0
+MLKN.US,D,20070430,000000,28.6018,28.8041,27.7963,27.8775,972584.2780322,0
+MLKN.US,D,20070501,000000,27.8862,28.1786,27.7005,28.03,777609.55374342,0
+MLKN.US,D,20070502,000000,28.1071,28.8902,27.9302,28.6732,611129.89204469,0
+MLKN.US,D,20070503,000000,28.5345,28.6565,28.1951,28.4229,451536.67353076,0
+MLKN.US,D,20070504,000000,29.5638,30.3263,29.5569,30.075,1505213.6278899,0
+MLKN.US,D,20070507,000000,30.0095,30.4299,29.7652,29.7906,841485.09916668,0
+MLKN.US,D,20070508,000000,29.6546,30.075,29.3624,30.0164,583457.27454088,0
+MLKN.US,D,20070509,000000,29.8551,30.0917,29.5638,29.9225,424484.98160824,0
+MLKN.US,D,20070510,000000,29.4768,29.595,28.9566,28.9812,783063.87861885,0
+MLKN.US,D,20070511,000000,28.9655,29.3995,28.8658,29.3692,646159.5058921,0
+MLKN.US,D,20070514,000000,29.4171,29.4856,28.6732,28.9391,495704.22513367,0
+MLKN.US,D,20070515,000000,28.9224,29.1992,28.5345,28.6105,446983.56024859,0
+MLKN.US,D,20070516,000000,28.7524,28.898,28.4072,28.8746,368366.40271357,0
+MLKN.US,D,20070517,000000,28.7436,28.8824,28.3906,28.5178,400976.75955978,0
+MLKN.US,D,20070518,000000,28.5578,28.8824,28.3427,28.7524,507508.97176955,0
+MLKN.US,D,20070521,000000,28.7368,29.2744,28.6732,29.0632,368083.04787664,0
+MLKN.US,D,20070522,000000,28.9987,29.0632,28.6185,28.9899,590581.04018839,0
+MLKN.US,D,20070523,000000,28.9987,29.5373,28.8531,29.4171,962894.9747276,0
+MLKN.US,D,20070524,000000,29.468,29.684,28.5089,28.5178,600685.65780272,0
+MLKN.US,D,20070525,000000,28.5578,28.9293,28.5265,28.8286,438492.12161562,0
+MLKN.US,D,20070529,000000,28.9391,29.2744,28.7885,28.9566,337383.5460318,0
+MLKN.US,D,20070530,000000,28.7524,29.1189,28.4552,29.0545,637183.19291724,0
+MLKN.US,D,20070531,000000,29.2079,29.6205,29.0466,29.1669,1067951.0821371,0
+MLKN.US,D,20070601,000000,29.3692,29.7729,29.2148,29.595,582221.56102822,0
+MLKN.US,D,20070604,000000,29.5726,29.8551,29.2656,29.7983,507486.46705327,0
+MLKN.US,D,20070605,000000,29.8169,29.8169,29.0866,29.0866,590568.7648886,0
+MLKN.US,D,20070606,000000,28.9146,29.0076,28.6341,28.6791,736921.02669065,0
+MLKN.US,D,20070607,000000,28.4855,28.6185,27.9831,27.9987,833569.57668241,0
+MLKN.US,D,20070608,000000,28.0065,28.5089,27.8549,28.4552,646107.33586797,0
+MLKN.US,D,20070611,000000,28.4005,28.9146,28.1394,28.6868,376478.32999455,0
+MLKN.US,D,20070612,000000,28.5178,28.6105,27.9752,27.9987,542248.07018849,0
+MLKN.US,D,20070613,000000,28.1316,28.2021,27.7679,28.0984,615498.87582994,0
+MLKN.US,D,20070614,000000,28.1483,28.4611,27.9908,28.1854,478225.2211677,0
+MLKN.US,D,20070615,000000,28.6185,28.8589,28.4465,28.6957,999215.54093676,0
+MLKN.US,D,20070618,000000,28.77,28.8531,28.5422,28.6644,491276.93367439,0
+MLKN.US,D,20070619,000000,28.5842,28.5842,28.0984,28.2997,535505.86177627,0
+MLKN.US,D,20070620,000000,28.4152,28.7045,27.9615,28.0143,744339.39953325,0
+MLKN.US,D,20070621,000000,27.8951,28.2021,27.7093,28.1717,473726.32379295,0
+MLKN.US,D,20070622,000000,28.1571,28.3555,27.7679,27.9694,1337628.166268,0
+MLKN.US,D,20070625,000000,27.9468,28.4776,27.8383,28.03,704551.06113209,0
+MLKN.US,D,20070626,000000,27.8695,28.0564,27.2625,27.5549,1061318.3284813,0
+MLKN.US,D,20070627,000000,27.3358,28.4552,27.2313,28.3329,981619.92162274,0
+MLKN.US,D,20070628,000000,26.7777,27.1991,25.495,25.6007,3067493.078642,0
+MLKN.US,D,20070629,000000,25.6007,25.8138,25.4071,25.6007,2728275.3982325,0
+MLKN.US,D,20070702,000000,26.2654,26.371,26.0024,26.2351,2827987.6584647,0
+MLKN.US,D,20070703,000000,26.331,26.5088,26.154,26.4619,924418.04752118,0
+MLKN.US,D,20070705,000000,26.4404,26.8657,26.3788,26.7337,1236153.3775736,0
+MLKN.US,D,20070706,000000,26.6477,27.3358,26.4776,26.8881,969934.85915985,0
+MLKN.US,D,20070709,000000,27.1003,27.3945,26.8364,26.981,957707.63762269,0
+MLKN.US,D,20070710,000000,26.9117,27.0915,26.5011,26.5245,922778.27205694,0
+MLKN.US,D,20070711,000000,26.413,26.7258,26.244,26.4404,1045032.0744788,0
+MLKN.US,D,20070712,000000,26.6868,27.0533,26.6799,27.0445,765272.87744976,0
+MLKN.US,D,20070713,000000,26.9634,27.3036,26.634,27.2313,639892.96534692,0
+MLKN.US,D,20070716,000000,27.4414,27.4414,26.85,27.0367,618552.35665387,0
+MLKN.US,D,20070717,000000,27.158,27.3604,26.8881,27.0788,621826.7928741,0
+MLKN.US,D,20070718,000000,26.9908,26.9908,26.5734,26.8588,631833.20809007,0
+MLKN.US,D,20070719,000000,27.1003,27.2254,26.7523,26.8588,839379.8852519,0
+MLKN.US,D,20070720,000000,26.8588,26.8881,26.3475,26.6937,908568.58960295,0
+MLKN.US,D,20070723,000000,26.8657,26.8657,26.4619,26.5011,629023.18737873,0
+MLKN.US,D,20070724,000000,26.331,26.5479,25.7239,25.7971,940234.77130663,0
+MLKN.US,D,20070725,000000,26.0317,26.282,25.675,25.9751,796161.62349978,0
+MLKN.US,D,20070726,000000,25.5283,25.8304,25.0013,25.459,1472945.9564963,0
+MLKN.US,D,20070727,000000,25.3739,25.7239,24.9379,25.0013,1068318.3181893,0
+MLKN.US,D,20070730,000000,25.0269,25.3162,24.6222,24.9936,867886.20020009,0
+MLKN.US,D,20070731,000000,25.9008,26.064,24.7345,24.7345,890065.62104577,0
+MLKN.US,D,20070801,000000,24.7492,25.1002,24.4198,24.978,1004555.2963474,0
+MLKN.US,D,20070802,000000,25.0533,25.1637,24.7101,25.1159,779412.99987159,0
+MLKN.US,D,20070803,000000,25.1461,25.1637,23.7785,23.8782,1058780.4102488,0
+MLKN.US,D,20070806,000000,23.9652,24.1851,23.6349,24.0473,1013778.1382598,0
+MLKN.US,D,20070807,000000,23.9808,24.064,22.8312,23.4295,1479017.1151865,0
+MLKN.US,D,20070808,000000,22.9202,23.6679,22.4187,22.8723,1550609.7324139,0
+MLKN.US,D,20070809,000000,22.3952,23.1568,20.927,21.3248,1915106.3468672,0
+MLKN.US,D,20070810,000000,20.9601,23.7119,20.9523,23.0316,1162712.3047854,0
+MLKN.US,D,20070813,000000,23.4295,24.193,22.537,22.9202,1021041.0239717,0
+MLKN.US,D,20070814,000000,22.9377,23.4823,22.2065,22.2144,608622.66206162,0
+MLKN.US,D,20070815,000000,22.2642,22.8547,21.6435,21.7343,564049.00262385,0
+MLKN.US,D,20070816,000000,21.6728,23.0746,21.4744,22.8625,927389.69301314,0
+MLKN.US,D,20070817,000000,23.8059,24.235,23.1148,23.4481,977459.61793399,0
+MLKN.US,D,20070820,000000,23.4481,23.6895,23.2183,23.4735,404849.616645,0
+MLKN.US,D,20070821,000000,23.5429,23.6279,23.0912,23.2095,304119.52947152,0
+MLKN.US,D,20070822,000000,23.4823,23.8469,23.0668,23.3738,510049.95882705,0
+MLKN.US,D,20070823,000000,23.4969,23.5174,22.8547,22.9866,396519.80279266,0
+MLKN.US,D,20070824,000000,22.9456,23.4823,22.8401,23.4735,356463.45367933,0
+MLKN.US,D,20070827,000000,23.3884,23.7052,23.277,23.5038,281346.80246909,0
+MLKN.US,D,20070828,000000,23.3338,23.3816,22.1743,22.1811,454725.18265243,0
+MLKN.US,D,20070829,000000,22.3444,22.9779,22.1029,22.9779,415659.04105586,0
+MLKN.US,D,20070830,000000,22.5955,23.2458,22.5067,22.7921,432918.11256719,0
+MLKN.US,D,20070831,000000,23.101,23.6349,22.8869,23.5126,432003.60273249,0
+MLKN.US,D,20070904,000000,23.4911,23.5174,23.1489,23.3181,443445.20508277,0
+MLKN.US,D,20070905,000000,23.1148,23.3338,22.9202,23.0825,319111.76228742,0
+MLKN.US,D,20070906,000000,23.1235,23.277,22.6308,22.9456,314220.05531924,0
+MLKN.US,D,20070907,000000,22.5741,22.7491,21.8361,21.9885,711695.28561259,0
+MLKN.US,D,20070910,000000,22.1274,22.1274,21.2124,21.4949,744310.75716705,0
+MLKN.US,D,20070911,000000,21.6347,21.9885,21.5398,21.666,456068.3050383,0
+MLKN.US,D,20070912,000000,21.5917,22.1117,21.5917,21.8644,491946.96045485,0
+MLKN.US,D,20070913,000000,21.9494,22.1743,21.6728,21.8361,494816.31178185,0
+MLKN.US,D,20070914,000000,21.6523,21.9807,21.6014,21.8575,352168.12169284,0
+MLKN.US,D,20070917,000000,21.8361,22.0854,21.7441,21.8428,405565.67579969,0
+MLKN.US,D,20070918,000000,21.9661,23.3102,21.8722,23.3024,571213.68593733,0
+MLKN.US,D,20070919,000000,23.2458,24.0943,23.1725,23.5596,991471.87264961,0
+MLKN.US,D,20070920,000000,22.8087,23.0316,21.9241,22.36,1702955.4093408,0
+MLKN.US,D,20070921,000000,22.5555,23.0492,22.4021,22.9524,1803346.9028282,0
+MLKN.US,D,20070924,000000,23.0102,23.0102,22.0854,22.2467,885142.20288646,0
+MLKN.US,D,20070925,000000,22.1029,22.1987,21.488,21.5917,971263.66036263,0
+MLKN.US,D,20070926,000000,21.8292,22.4343,21.7618,22.2544,520519.76661027,0
+MLKN.US,D,20070927,000000,22.2887,22.5301,22.1029,22.3865,482273.00127499,0
+MLKN.US,D,20070928,000000,22.4021,22.4099,21.8361,21.9885,725600.13145501,0
+MLKN.US,D,20071001,000000,21.9885,22.7031,21.9807,22.5213,641469.31842888,0
+MLKN.US,D,20071002,000000,22.4675,23.2359,22.4588,23.1489,425285.94491985,0
+MLKN.US,D,20071003,000000,22.9945,23.365,22.9377,23.1489,351448.9937132,0
+MLKN.US,D,20071004,000000,23.2535,23.4823,23.0405,23.3884,395750.5506722,0
+MLKN.US,D,20071005,000000,23.5996,24.1441,23.5683,23.9985,538776.2062299,0
+MLKN.US,D,20071008,000000,23.885,26.1296,23.6749,24.102,750316.4475916,0
+MLKN.US,D,20071009,000000,24.235,24.5244,23.6182,23.8292,611993.25479691,0
+MLKN.US,D,20071010,000000,23.7785,23.9144,23.1402,23.4148,347070.8034531,0
+MLKN.US,D,20071011,000000,23.5996,23.8292,23.0179,23.3268,510787.49975638,0
+MLKN.US,D,20071012,000000,23.3338,23.6836,23.0825,23.2594,615035.48326269,0
+MLKN.US,D,20071015,000000,23.2281,23.5761,22.7677,23.101,702690.33027155,0
+MLKN.US,D,20071016,000000,23.1235,23.2594,22.6524,22.6698,337034.7229293,0
+MLKN.US,D,20071017,000000,22.8401,23.4646,22.3297,22.8625,459390.81951607,0
+MLKN.US,D,20071018,000000,22.7921,23.0668,22.316,22.7315,446006.65097326,0
+MLKN.US,D,20071019,000000,22.7315,22.7315,21.8722,21.9074,930821.66224741,0
+MLKN.US,D,20071022,000000,21.7118,22.6698,21.7118,22.36,574353.09385983,0
+MLKN.US,D,20071023,000000,22.537,22.6142,21.8986,22.2388,559647.28470581,0
+MLKN.US,D,20071024,000000,22.0364,22.2467,21.448,21.8811,888009.50833016,0
+MLKN.US,D,20071025,000000,21.9582,22.3952,21.2691,21.3804,711740.29504517,0
+MLKN.US,D,20071026,000000,21.6953,21.8908,21.0246,21.3004,1218832.9295634,0
+MLKN.US,D,20071029,000000,21.3551,21.488,20.7813,20.9523,996582.4891308,0
+MLKN.US,D,20071030,000000,20.9337,21.448,20.7099,21.1126,938161.26858298,0
+MLKN.US,D,20071031,000000,21.5487,22.1274,21.1313,22.0521,916682.56276723,0
+MLKN.US,D,20071101,000000,21.752,22.1029,21.1038,21.1038,854783.34061092,0
+MLKN.US,D,20071102,000000,21.2427,21.4744,20.9054,21.1948,955737.45200565,0
+MLKN.US,D,20071105,000000,20.9054,21.2271,20.6366,20.8301,763195.28295951,0
+MLKN.US,D,20071106,000000,20.878,21.0246,20.0275,20.6444,864985.13768194,0
+MLKN.US,D,20071107,000000,20.3511,20.3922,19.6394,19.7773,1180704.8254594,0
+MLKN.US,D,20071108,000000,19.9249,20.1879,19.6473,20.093,909755.20191643,0
+MLKN.US,D,20071109,000000,19.8242,20.4664,19.5906,20.1556,658041.99609335,0
+MLKN.US,D,20071112,000000,20.18,21.097,20.05,20.4919,660525.69841847,0
+MLKN.US,D,20071113,000000,20.5877,21.2915,20.314,21.2271,569734.51231208,0
+MLKN.US,D,20071114,000000,21.3804,21.3804,20.8546,20.9426,592508.26225615,0
+MLKN.US,D,20071115,000000,20.878,21.007,20.3511,20.5789,521906.87548706,0
+MLKN.US,D,20071116,000000,20.5613,20.9054,20.093,20.8301,1427880.2621251,0
+MLKN.US,D,20071119,000000,20.7167,20.7167,20.1214,20.3423,1183147.6101186,0
+MLKN.US,D,20071120,000000,20.2817,20.3276,19.5906,19.9807,1203796.7102565,0
+MLKN.US,D,20071121,000000,19.8642,20.1449,19.6082,19.6082,757457.60324715,0
+MLKN.US,D,20071123,000000,19.7695,20.2553,19.655,20.0843,297078.62209762,0
+MLKN.US,D,20071126,000000,20.0344,20.1644,19.4616,19.4781,597755.95291838,0
+MLKN.US,D,20071127,000000,18.9746,19.2758,18.6912,19.0735,1320093.923453,0
+MLKN.US,D,20071128,000000,22.1371,23.1635,21.0423,22.4021,3860191.0217163,0
+MLKN.US,D,20071129,000000,22.5801,22.6044,21.9241,22.2467,1202433.1290377,0
+MLKN.US,D,20071130,000000,22.5301,22.6855,22.1987,22.2388,812434.57926093,0
+MLKN.US,D,20071203,000000,22.1547,22.8087,21.9807,22.5555,793254.42333174,0
+MLKN.US,D,20071204,000000,22.4588,22.8087,22.2809,22.5955,832672.45685575,0
+MLKN.US,D,20071205,000000,22.9779,23.0825,22.5468,22.8401,653434.66690375,0
+MLKN.US,D,20071206,000000,22.7588,23.6973,22.7588,23.6524,953457.31506879,0
+MLKN.US,D,20071207,000000,23.7442,23.8548,23.2095,23.8382,584120.14072979,0
+MLKN.US,D,20071210,000000,23.7872,23.8382,23.4061,23.5761,805753.74734767,0
+MLKN.US,D,20071211,000000,23.6836,24.102,23.101,23.1235,887302.65565032,0
+MLKN.US,D,20071212,000000,23.7785,23.9808,23.1235,23.4481,680844.38840362,0
+MLKN.US,D,20071213,000000,23.2955,23.932,23.0912,23.932,691411.37564354,0
+MLKN.US,D,20071214,000000,23.6084,24.1353,23.277,23.3102,690009.94558364,0
+MLKN.US,D,20071217,000000,23.1568,23.5429,22.8723,23.1939,616926.90237272,0
+MLKN.US,D,20071218,000000,23.4148,23.8059,23.1402,23.6973,804665.33743254,0
+MLKN.US,D,20071219,000000,23.9144,23.9144,22.8312,23.0238,869898.32642477,0
+MLKN.US,D,20071220,000000,25.5127,26.2185,24.3943,25.9664,2199689.7367155,0
+MLKN.US,D,20071221,000000,26.4053,27.0788,26.2517,26.7014,2205304.6634299,0
+MLKN.US,D,20071224,000000,26.7181,27.4591,26.154,27.3104,297775.24536097,0
+MLKN.US,D,20071226,000000,27.4161,27.4161,26.3955,26.7611,611328.3427247,0
+MLKN.US,D,20071227,000000,26.7953,27.2391,26.5245,26.5558,768505.37306236,0
+MLKN.US,D,20071228,000000,26.9722,27.1238,26.4619,26.5734,623339.72357379,0
+MLKN.US,D,20071231,000000,26.5919,26.7523,26.1794,26.244,798044.85907661,0
+MLKN.US,D,20080102,000000,26.1873,26.6868,25.7073,26.0944,1274356.156418,0
+MLKN.US,D,20080103,000000,26.1794,26.2898,25.7424,25.7971,1320358.8653401,0
+MLKN.US,D,20080104,000000,25.495,25.5939,23.6836,23.8978,2139586.8000958,0
+MLKN.US,D,20080107,000000,24.0415,24.629,23.8205,23.8889,1848679.58497,0
+MLKN.US,D,20080108,000000,23.9242,24.4042,23.2535,23.2955,2384274.4426698,0
+MLKN.US,D,20080109,000000,23.1792,23.8704,23.1079,23.8469,1341169.5902588,0
+MLKN.US,D,20080110,000000,23.6279,23.9495,23.365,23.7119,1408868.8915681,0
+MLKN.US,D,20080111,000000,23.5341,23.8782,23.3571,23.5761,962701.63875583,0
+MLKN.US,D,20080114,000000,23.7052,24.0855,23.4393,23.9985,713981.56019935,0
+MLKN.US,D,20080115,000000,23.6279,24.2506,23.3102,23.365,1063546.295394,0
+MLKN.US,D,20080116,000000,23.365,24.4364,23.2359,23.9242,1706720.8575527,0
+MLKN.US,D,20080117,000000,24.0072,24.0855,22.4431,22.5008,1683875.5016932,0
+MLKN.US,D,20080118,000000,22.4255,22.969,22.0677,22.4099,2036869.1372972,0
+MLKN.US,D,20080122,000000,21.5037,23.4481,21.5037,22.8087,1594486.7685883,0
+MLKN.US,D,20080123,000000,22.2975,23.9055,22.1371,23.7286,973105.97827348,0
+MLKN.US,D,20080124,000000,23.932,24.3053,23.2359,23.4393,1099131.3665572,0
+MLKN.US,D,20080125,000000,23.6182,24.1597,22.3522,22.5654,1202264.3436655,0
+MLKN.US,D,20080128,000000,22.0941,23.1402,21.7343,23.1402,1177592.0140198,0
+MLKN.US,D,20080129,000000,23.2868,23.6602,22.5955,23.6279,1504400.3892785,0
+MLKN.US,D,20080130,000000,23.4393,24.9466,23.2955,24.2556,1514158.2296736,0
+MLKN.US,D,20080131,000000,23.8548,26.1031,23.6349,25.7483,2628212.2690146,0
+MLKN.US,D,20080201,000000,25.9517,27.3358,25.9096,26.9214,1677866.7424437,0
+MLKN.US,D,20080204,000000,27.0915,27.0915,25.9252,25.9664,1315208.3541347,0
+MLKN.US,D,20080205,000000,25.6583,25.8939,24.2888,24.3612,1366354.4136709,0
+MLKN.US,D,20080206,000000,24.539,24.5469,23.8382,23.9055,1031019.8197631,0
+MLKN.US,D,20080207,000000,23.5829,25.5283,23.5829,24.3866,1515853.243987,0
+MLKN.US,D,20080208,000000,24.5987,25.1159,23.6279,23.8292,962545.12868345,0
+MLKN.US,D,20080211,000000,23.8978,24.4198,23.2535,24.3543,718637.99058814,0
+MLKN.US,D,20080212,000000,24.4364,24.7101,24.323,24.5654,856093.72886399,0
+MLKN.US,D,20080213,000000,24.8176,25.2947,24.629,25.1324,870723.84033596,0
+MLKN.US,D,20080214,000000,25.2204,25.545,24.6563,24.8333,676366.97280351,0
+MLKN.US,D,20080215,000000,24.5909,25.0269,24.2174,24.9134,776857.69163099,0
+MLKN.US,D,20080219,000000,25.6583,25.8226,24.7101,24.8713,1034693.2032267,0
+MLKN.US,D,20080220,000000,24.7923,25.1969,24.3699,25.0846,557928.74273455,0
+MLKN.US,D,20080221,000000,25.282,25.6007,24.5244,24.5557,741337.06579179,0
+MLKN.US,D,20080222,000000,24.582,24.9711,24.1686,24.801,686598.43518237,0
+MLKN.US,D,20080225,000000,24.8098,25.8529,24.582,25.7424,707137.05762216,0
+MLKN.US,D,20080226,000000,25.6369,27.1892,25.4423,26.7854,1308137.781453,0
+MLKN.US,D,20080227,000000,26.5088,26.7337,26.112,26.6662,822382.68680286,0
+MLKN.US,D,20080228,000000,26.2273,26.6281,25.1969,25.5361,933958.00134494,0
+MLKN.US,D,20080229,000000,25.2204,25.2204,23.973,24.1686,852680.17257943,0
+MLKN.US,D,20080303,000000,24.2633,25.0269,23.8292,24.929,865194.8407201,0
+MLKN.US,D,20080304,000000,24.7267,24.8333,23.973,24.3866,1071803.4803893,0
+MLKN.US,D,20080305,000000,24.5097,24.5732,23.9808,24.2809,658028.69785191,0
+MLKN.US,D,20080306,000000,24.0561,24.3699,23.2682,23.2955,995114.56786369,0
+MLKN.US,D,20080307,000000,23.0179,23.8469,23.0179,23.4549,745439.06180652,0
+MLKN.US,D,20080310,000000,23.4646,23.7365,22.8723,23.057,702726.13322928,0
+MLKN.US,D,20080311,000000,23.7629,24.1441,23.4481,24.0561,1053045.7993614,0
+MLKN.US,D,20080312,000000,24.2506,24.8098,23.7785,24.1597,689825.81608673,0
+MLKN.US,D,20080313,000000,23.6349,24.6378,23.2594,24.5909,693960.54623423,0
+MLKN.US,D,20080314,000000,24.841,24.841,23.0492,23.5829,1364568.3575507,0
+MLKN.US,D,20080317,000000,22.8401,24.0238,22.449,22.6934,1907029.1996023,0
+MLKN.US,D,20080318,000000,23.0825,23.7442,22.7588,23.6279,1014118.7778291,0
+MLKN.US,D,20080319,000000,23.9398,24.4519,23.4295,23.4295,990510.30749904,0
+MLKN.US,D,20080320,000000,25.9252,25.9849,22.2809,22.5468,3932749.2958611,0
+MLKN.US,D,20080324,000000,21.7803,21.8986,20.7099,21.2691,2746067.4223432,0
+MLKN.US,D,20080325,000000,21.2271,21.4949,20.7813,20.8546,1777185.1701408,0
+MLKN.US,D,20080326,000000,20.7245,20.9054,20.4,20.6767,1141859.6392592,0
+MLKN.US,D,20080327,000000,20.7411,20.7411,20.1018,20.1556,1362087.7240505,0
+MLKN.US,D,20080328,000000,20.222,20.3346,19.8027,19.8565,1268943.7721502,0
+MLKN.US,D,20080331,000000,19.832,20.3208,19.7695,19.9064,1404731.0925956,0
+MLKN.US,D,20080401,000000,19.8975,20.1214,19.7196,19.9425,1608263.7467246,0
+MLKN.US,D,20080402,000000,19.9064,20.4919,19.5808,20.1293,1382537.3505669,0
+MLKN.US,D,20080403,000000,19.8154,19.8154,19.3149,19.6629,1279401.3046336,0
+MLKN.US,D,20080404,000000,19.7549,20.0432,19.3785,19.4781,1006399.6601416,0
+MLKN.US,D,20080407,000000,19.7695,19.8887,19.3785,19.5085,972279.44142063,0
+MLKN.US,D,20080408,000000,19.396,19.5006,19.0812,19.3315,1067318.9041977,0
+MLKN.US,D,20080409,000000,19.3462,19.5506,18.8603,18.9366,1372918.6302361,0
+MLKN.US,D,20080410,000000,18.8759,19.1222,18.8056,18.9835,953271.13968857,0
+MLKN.US,D,20080411,000000,18.7978,18.8056,18.3902,18.4645,1249283.8565873,0
+MLKN.US,D,20080414,000000,18.3902,19.0646,18.1017,18.1554,913142.16171812,0
+MLKN.US,D,20080415,000000,18.1887,18.3745,18.0264,18.2024,904833.82964042,0
+MLKN.US,D,20080416,000000,18.3032,18.7254,18.2699,18.5465,796090.01758431,0
+MLKN.US,D,20080417,000000,18.4957,18.6815,18.1554,18.3832,913430.63126329,0
+MLKN.US,D,20080418,000000,18.7811,18.9669,18.3285,18.4488,1477306.7567484,0
+MLKN.US,D,20080421,000000,18.3902,18.5387,18.1887,18.3666,705900.32116785,0
+MLKN.US,D,20080422,000000,18.2699,18.4233,18.1643,18.3902,1186108.0032524,0
+MLKN.US,D,20080423,000000,18.4879,18.4879,18.1115,18.2796,922757.81322395,0
+MLKN.US,D,20080424,000000,18.2542,18.8857,18.2289,18.8681,1212514.218994,0
+MLKN.US,D,20080425,000000,18.8857,19.1917,18.6257,19.0139,890338.74646621,0
+MLKN.US,D,20080428,000000,18.8759,19.353,18.741,18.8759,598328.80024213,0
+MLKN.US,D,20080429,000000,18.96,19.2337,18.8203,18.9112,381881.50778751,0
+MLKN.US,D,20080430,000000,18.9112,19.2337,18.8603,18.9033,773911.61968028,0
+MLKN.US,D,20080501,000000,18.8427,19.702,18.8427,19.573,794466.60918646,0
+MLKN.US,D,20080502,000000,19.7549,20.1293,19.5319,20.0012,1211435.0155537,0
+MLKN.US,D,20080505,000000,19.8975,19.9727,19.5407,19.6082,709035.63732374,0
+MLKN.US,D,20080506,000000,19.4616,19.6082,19.4283,19.438,757096.50484486,0
+MLKN.US,D,20080507,000000,19.4527,19.7871,19.1359,19.2083,762211.21309264,0
+MLKN.US,D,20080508,000000,19.2425,19.2845,19.0559,19.1692,901304.68094945,0
+MLKN.US,D,20080509,000000,18.9443,19.4224,18.8427,19.3149,422011.50869962,0
+MLKN.US,D,20080512,000000,19.3706,19.655,19.0812,19.353,903279.98127475,0
+MLKN.US,D,20080513,000000,19.3237,19.6629,19.2337,19.5993,553267.19763752,0
+MLKN.US,D,20080514,000000,19.6082,20.0344,19.6082,19.9513,450171.04642861,0
+MLKN.US,D,20080515,000000,19.8887,20.0275,19.7459,19.9064,557036.73761613,0
+MLKN.US,D,20080516,000000,20.0275,20.0344,19.5085,19.7196,766515.75155398,0
+MLKN.US,D,20080519,000000,19.5319,19.8496,19.2513,19.4781,988904.28910923,0
+MLKN.US,D,20080520,000000,19.4459,19.7109,19.2924,19.4459,887503.15221363,0
+MLKN.US,D,20080521,000000,19.438,19.6394,19.1917,19.2845,758594.09141982,0
+MLKN.US,D,20080522,000000,19.2513,19.8105,19.1839,19.6306,378408.62088727,0
+MLKN.US,D,20080523,000000,19.4938,19.4938,19.0559,19.2425,713415.87346715,0
+MLKN.US,D,20080527,000000,19.3149,19.6786,19.1056,19.5993,454160.51886188,0
+MLKN.US,D,20080528,000000,19.6629,19.6716,19.2513,19.6248,548420.50010192,0
+MLKN.US,D,20080529,000000,19.6473,20.3589,19.6248,19.9727,980799.52241979,0
+MLKN.US,D,20080530,000000,20.0432,20.2553,19.9249,20.093,700602.5063648,0
+MLKN.US,D,20080602,000000,20.0843,20.2054,19.6786,19.9513,640624.36862635,0
+MLKN.US,D,20080603,000000,20.0344,20.0667,19.7459,19.8887,675233.5534558,0
+MLKN.US,D,20080604,000000,19.8565,20.3423,19.4527,20.3276,516256.14581491,0
+MLKN.US,D,20080605,000000,20.3746,20.8877,20.2993,20.8877,573304.57866904,0
+MLKN.US,D,20080606,000000,20.6864,20.6864,19.7372,19.7773,600316.37586722,0
+MLKN.US,D,20080609,000000,19.7695,19.8887,19.3393,19.3863,632625.98786847,0
+MLKN.US,D,20080610,000000,19.1359,19.9249,19.1359,19.7616,573593.0482142,0
+MLKN.US,D,20080611,000000,19.6853,19.9064,19.2005,19.2005,527407.23273672,0
+MLKN.US,D,20080612,000000,19.2425,19.8027,19.0812,19.3237,524712.80443179,0
+MLKN.US,D,20080613,000000,19.438,19.7871,19.3237,19.7109,591431.10469917,0
+MLKN.US,D,20080616,000000,19.7109,19.7109,19.3315,19.526,568608.25355592,0
+MLKN.US,D,20080617,000000,19.5407,19.7284,19.3785,19.5993,478169.98231863,0
+MLKN.US,D,20080618,000000,19.487,19.8105,19.3628,19.4527,632942.07683818,0
+MLKN.US,D,20080619,000000,19.5006,19.7109,19.396,19.6394,920722.15934133,0
+MLKN.US,D,20080620,000000,19.5173,19.7969,19.3706,19.7284,1062039.5023443,0
+MLKN.US,D,20080623,000000,19.8799,20.1517,19.2924,19.7549,386120.57798327,0
+MLKN.US,D,20080624,000000,19.6248,19.8105,19.1692,19.2924,471956.63473922,0
+MLKN.US,D,20080625,000000,19.308,20.0667,19.2845,19.438,830503.82055869,0
+MLKN.US,D,20080626,000000,21.5095,21.5095,19.2337,20.6287,4543547.7548113,0
+MLKN.US,D,20080627,000000,20.5241,20.6933,19.7695,20.4254,2599682.4264084,0
+MLKN.US,D,20080630,000000,20.4499,21.0423,20.1517,20.1644,1329803.6855906,0
+MLKN.US,D,20080701,000000,19.9064,20.4762,19.7695,20.4254,1167885.3207072,0
+MLKN.US,D,20080702,000000,20.3648,20.6444,19.8721,19.8799,847840.63563537,0
+MLKN.US,D,20080703,000000,19.8887,20.4,19.702,20.1517,467070.04247928,0
+MLKN.US,D,20080707,000000,20.2993,20.4166,19.8642,20.0667,951504.51945979,0
+MLKN.US,D,20080708,000000,20.1517,20.8067,20.1517,20.6933,774784.18890734,0
+MLKN.US,D,20080709,000000,20.7813,20.927,20.4586,20.4831,850873.65762631,0
+MLKN.US,D,20080710,000000,20.2729,20.969,19.8027,20.4987,1041847.6571237,0
+MLKN.US,D,20080711,000000,20.0843,20.5964,19.8975,20.0275,1193346.3383646,0
+MLKN.US,D,20080714,000000,20.1018,20.7099,19.4938,19.6306,693373.37772739,0
+MLKN.US,D,20080715,000000,19.4527,19.7616,18.9112,19.2005,2053499.0996941,0
+MLKN.US,D,20080716,000000,19.3393,20.3346,19.0236,20.1879,1175028.522246,0
+MLKN.US,D,20080717,000000,20.3423,21.007,20.3423,20.919,1123517.272541,0
+MLKN.US,D,20080718,000000,20.9054,21.0648,20.4831,20.8693,982097.63537308,0
+MLKN.US,D,20080721,000000,21.0168,21.2691,20.5241,20.6767,690163.38683107,0
+MLKN.US,D,20080722,000000,20.5515,21.1038,20.3589,20.5701,1129042.1803902,0
+MLKN.US,D,20080723,000000,20.5877,21.1547,20.2553,20.8877,1114318.9812282,0
+MLKN.US,D,20080724,000000,20.9337,21.0423,20.5349,20.5701,739864.02981644,0
+MLKN.US,D,20080725,000000,20.7557,20.7557,19.9337,20.0754,838516.52249966,0
+MLKN.US,D,20080728,000000,19.9727,20.314,19.9337,20.0432,524806.91506355,0
+MLKN.US,D,20080729,000000,19.9943,20.789,19.7549,20.6669,562117.68878948,0
+MLKN.US,D,20080730,000000,20.8233,21.448,20.8233,21.3091,1257972.7229587,0
+MLKN.US,D,20080731,000000,21.0491,21.5487,20.7099,21.1771,659243.95253158,0
+MLKN.US,D,20080801,000000,21.3248,21.5662,20.6933,21.3384,566420.18136752,0
+MLKN.US,D,20080804,000000,21.3894,21.5242,21.0168,21.2691,699711.52418803,0
+MLKN.US,D,20080805,000000,21.4744,22.1371,21.1859,22.0854,691887.04351057,0
+MLKN.US,D,20080806,000000,21.9494,22.1029,21.4314,22.0051,511916.82733749,0
+MLKN.US,D,20080807,000000,21.796,22.2065,21.3091,21.7217,695332.31098629,0
+MLKN.US,D,20080808,000000,21.7343,22.6231,21.531,22.5468,722290.9152187,0
+MLKN.US,D,20080811,000000,22.4675,23.8469,22.0599,23.1235,937388.94763756,0
+MLKN.US,D,20080812,000000,23.8382,23.8382,22.6778,22.7168,595571.97249658,0
+MLKN.US,D,20080813,000000,22.7031,23.1725,22.1459,22.9945,706979.52460814,0
+MLKN.US,D,20080814,000000,22.8723,23.2281,22.3952,23.0238,557139.03178109,0
+MLKN.US,D,20080815,000000,23.1635,23.3493,22.6855,22.9524,617497.70381318,0
+MLKN.US,D,20080818,000000,23.057,23.6446,22.7315,22.7843,478493.23187988,0
+MLKN.US,D,20080819,000000,22.5878,22.9134,22.1371,22.2144,615392.48989839,0
+MLKN.US,D,20080820,000000,22.2642,22.7091,22.0521,22.232,525674.36958238,0
+MLKN.US,D,20080821,000000,22.0364,22.4588,21.8986,22.1371,404684.92303943,0
+MLKN.US,D,20080822,000000,22.1909,23.0102,22.1117,22.9602,425816.85163597,0
+MLKN.US,D,20080825,000000,22.8781,22.8781,22.2467,22.4099,311894.9089498,0
+MLKN.US,D,20080826,000000,22.3952,22.4675,21.9241,22.0599,555660.88109748,0
+MLKN.US,D,20080827,000000,22.0267,22.4852,21.9885,22.0854,941891.9367789,0
+MLKN.US,D,20080828,000000,22.1117,23.0316,21.6102,22.8401,953651.67398221,0
+MLKN.US,D,20080829,000000,22.6778,23.0912,22.2975,22.8009,523849.44167957,0
+MLKN.US,D,20080902,000000,23.2008,23.8782,22.9456,23.0405,735711.90966088,0
+MLKN.US,D,20080903,000000,22.8781,23.5996,22.6934,23.3415,1026481.0276641,0
+MLKN.US,D,20080904,000000,23.101,23.5174,22.6934,23.3738,604947.23271477,0
+MLKN.US,D,20080905,000000,23.1939,23.5038,23.0102,23.3181,767223.62717547,0
+MLKN.US,D,20080908,000000,23.8889,24.3053,23.0102,24.0943,1000551.5027311,0
+MLKN.US,D,20080909,000000,24.1773,24.5654,23.5829,23.7785,1115958.7566924,0
+MLKN.US,D,20080910,000000,24.1353,24.4519,23.5341,24.2556,557077.65528212,0
+MLKN.US,D,20080911,000000,23.8205,24.7199,23.7442,24.6222,823942.67281844,0
+MLKN.US,D,20080912,000000,24.5322,24.7433,24.2174,24.5654,644667.0340254,0
+MLKN.US,D,20080915,000000,23.5429,24.2506,22.1597,22.2242,1227128.9863412,0
+MLKN.US,D,20080916,000000,21.5242,22.5067,21.3307,22.3865,2026650.9731598,0
+MLKN.US,D,20080917,000000,21.9328,21.9974,21.3248,21.7705,2167044.5998532,0
+MLKN.US,D,20080918,000000,22.4431,22.8401,20.3922,21.6806,2889094.1008427,0
+MLKN.US,D,20080919,000000,23.2535,24.0943,20.7637,22.4431,2450374.8861808,0
+MLKN.US,D,20080922,000000,22.3767,22.4343,21.2124,21.3307,957530.66871733,0
+MLKN.US,D,20080923,000000,21.3804,21.5487,20.4499,20.6287,689582.35597413,0
+MLKN.US,D,20080924,000000,20.6366,20.9601,19.8642,20.137,619552.79358713,0
+MLKN.US,D,20080925,000000,20.2299,20.4586,19.8642,20.2553,742377.39744939,0
+MLKN.US,D,20080926,000000,20.0187,20.3648,20.0187,20.2993,461883.72831603,0
+MLKN.US,D,20080929,000000,19.8887,19.9513,18.6492,18.741,1415066.8950227,0
+MLKN.US,D,20080930,000000,18.8339,19.9064,18.6492,19.8242,824408.11126898,0
+MLKN.US,D,20081001,000000,19.6629,20.3833,19.6306,20.2133,740151.47641995,0
+MLKN.US,D,20081002,000000,19.9151,20.4411,18.9443,18.9972,629465.09817134,0
+MLKN.US,D,20081003,000000,19.3628,19.6786,18.4879,18.5122,761052.2202037,0
+MLKN.US,D,20081006,000000,18.0108,18.3745,16.3812,17.3793,1007665.0389621,0
+MLKN.US,D,20081007,000000,17.3041,18.2024,15.9217,15.9364,1101007.4415425,0
+MLKN.US,D,20081008,000000,15.4417,16.6481,15.392,16.0908,1279388.0063922,0
+MLKN.US,D,20081009,000000,16.1896,16.6568,14.4104,14.4182,972284.55612888,0
+MLKN.US,D,20081010,000000,13.6849,15.254,13.5296,15.1837,1371727.926156,0
+MLKN.US,D,20081013,000000,16.0908,16.7869,15.392,16.7869,1117983.1582169,0
+MLKN.US,D,20081014,000000,17.6207,18.2796,15.8974,16.3186,888421.75381494,0
+MLKN.US,D,20081015,000000,15.9423,16.999,15.0058,15.0282,774978.54782076,0
+MLKN.US,D,20081016,000000,14.9589,15.8474,14.081,15.5786,1181538.5229038,0
+MLKN.US,D,20081017,000000,14.9413,15.7976,14.0633,15.2794,1422338.9872094,0
+MLKN.US,D,20081020,000000,15.4984,16.6754,15.3547,16.5054,912117.17418526,0
+MLKN.US,D,20081021,000000,16.3255,16.9423,15.8054,16.3108,787180.19581667,0
+MLKN.US,D,20081022,000000,15.8894,16.4458,15.3714,15.6617,713840.39425171,0
+MLKN.US,D,20081023,000000,15.7908,16.1563,14.7134,15.4417,880382.45539107,0
+MLKN.US,D,20081024,000000,14.25,15.392,14.0243,15.0058,831558.47339938,0
+MLKN.US,D,20081027,000000,14.78,15.3293,14.1474,14.6636,833522.52136653,0
+MLKN.US,D,20081028,000000,15.3371,16.1064,14.2676,16.0587,1216500.6226024,0
+MLKN.US,D,20081029,000000,16.131,16.739,15.2961,16.0166,906968.70886304,0
+MLKN.US,D,20081030,000000,16.478,17.435,15.3782,17.435,768204.62821739,0
+MLKN.US,D,20081031,000000,17.4976,18.1809,17.1515,17.8241,772768.99385772,0
+MLKN.US,D,20081103,000000,17.8465,18.2289,17.2004,17.9463,511846.24436367,0
+MLKN.US,D,20081104,000000,18.4645,18.5035,17.2415,17.4809,729533.34209756,0
+MLKN.US,D,20081105,000000,17.4184,17.7528,16.5757,16.6394,764443.27177198,0
+MLKN.US,D,20081106,000000,16.5621,16.7869,15.0849,15.0927,906612.725169,0
+MLKN.US,D,20081107,000000,15.2697,15.7721,14.8503,15.4007,565243.79847053,0
+MLKN.US,D,20081110,000000,15.8748,16.0517,14.6812,14.8806,390050.71980087,0
+MLKN.US,D,20081111,000000,14.5844,14.5844,12.6723,12.8727,1577510.0289723,0
+MLKN.US,D,20081112,000000,12.5745,12.9969,11.7553,11.8608,833359.87364425,0
+MLKN.US,D,20081113,000000,11.8277,13.0056,11.1629,12.9969,1164381.7455574,0
+MLKN.US,D,20081114,000000,12.6635,13.1239,11.7895,11.8364,892824.49467462,0
+MLKN.US,D,20081117,000000,11.7406,12.3487,11.3427,11.683,1095410.9277777,0
+MLKN.US,D,20081118,000000,11.7651,11.9606,10.6703,11.2617,1347416.6949126,0
+MLKN.US,D,20081119,000000,11.3086,11.7651,9.90869,9.93405,1872733.0349176,0
+MLKN.US,D,20081120,000000,9.69068,10.1619,9.16992,9.22223,1176235.5933925,0
+MLKN.US,D,20081121,000000,9.44824,9.87642,9.02583,9.87642,971488.70752552,0
+MLKN.US,D,20081124,000000,9.93405,10.9762,9.93405,10.807,832590.62152378,0
+MLKN.US,D,20081125,000000,10.8892,10.9146,10.3153,10.9146,908710.77849224,0
+MLKN.US,D,20081126,000000,10.7347,11.8364,10.6527,11.7818,744136.85708663,0
+MLKN.US,D,20081128,000000,11.6419,11.9264,11.504,11.9185,419598.38934832,0
+MLKN.US,D,20081201,000000,11.466,11.466,10.5177,10.55,2274772.6308513,0
+MLKN.US,D,20081202,000000,10.8305,11.4151,10.288,11.2881,1514234.9502974,0
+MLKN.US,D,20081203,000000,10.9146,11.8111,10.8403,11.552,922985.9292118,0
+MLKN.US,D,20081204,000000,11.3507,11.8785,11.0094,11.2381,936753.70087318,0
+MLKN.US,D,20081205,000000,11.027,11.7221,10.55,11.7055,781980.58341197,0
+MLKN.US,D,20081208,000000,11.9264,12.3947,11.2548,12.2578,712348.94532666,0
+MLKN.US,D,20081209,000000,11.683,12.5578,11.1776,11.2294,797631.59065019,0
+MLKN.US,D,20081210,000000,11.4151,11.5373,10.9313,11.4073,868260.59684383,0
+MLKN.US,D,20081211,000000,11.1874,11.683,10.6703,10.8305,512008.89208595,0
+MLKN.US,D,20081212,000000,10.5402,11.3663,10.5344,11.2617,648749.59414878,0
+MLKN.US,D,20081215,000000,11.2294,11.466,10.5177,10.7523,453785.09927649,0
+MLKN.US,D,20081216,000000,10.897,11.6272,10.3564,11.334,946496.19714356,0
+MLKN.US,D,20081217,000000,11.1189,11.901,10.939,11.5285,1034925.4109811,0
+MLKN.US,D,20081218,000000,11.6272,11.8921,11.1384,11.3584,1048741.2609,0
+MLKN.US,D,20081219,000000,11.6419,11.6585,10.8892,11.1473,2003270.6188176,0
+MLKN.US,D,20081222,000000,11.1776,11.2617,10.4336,10.9146,692356.57372772,0
+MLKN.US,D,20081223,000000,10.9068,11.2958,10.2216,10.4571,564990.10894143,0
+MLKN.US,D,20081224,000000,10.4757,11.0094,10.2547,10.4101,219989.73938704,0
+MLKN.US,D,20081226,000000,10.4414,10.7181,10.3877,10.5255,195176.24379375,0
+MLKN.US,D,20081229,000000,10.5255,10.9146,9.77866,9.95754,406422.90090202,0
+MLKN.US,D,20081230,000000,10.112,10.3877,9.80213,10.0603,565645.8145388,0
+MLKN.US,D,20081231,000000,10.2078,10.7103,10.0524,10.5577,778882.09315547,0
+MLKN.US,D,20090102,000000,10.6976,11.1698,10.4493,11.0515,430625.70033053,0
+MLKN.US,D,20090105,000000,11.0006,11.2714,10.68,10.9313,644351.96799733,0
+MLKN.US,D,20090106,000000,11.0759,11.9968,10.7347,11.7152,700889.95296833,0
+MLKN.US,D,20090107,000000,11.4494,11.552,10.9762,11.2714,486076.29832804,0
+MLKN.US,D,20090108,000000,11.0006,11.504,10.7523,11.2294,416144.9383394,0
+MLKN.US,D,20090109,000000,11.2548,11.2548,10.5344,10.5577,474824.96312457,0
+MLKN.US,D,20090112,000000,10.5577,10.6527,10.2547,10.3946,510165.55123345,0
+MLKN.US,D,20090113,000000,10.3946,10.7034,10.332,10.4571,622963.28104676,0
+MLKN.US,D,20090114,000000,10.2723,10.5577,9.81093,9.95754,596560.13413005,0
+MLKN.US,D,20090115,000000,9.95754,10.1277,9.4238,9.98884,793754.64179837,0
+MLKN.US,D,20090116,000000,10.1873,10.4101,9.63887,9.98884,554892.65191867,0
+MLKN.US,D,20090120,000000,9.92533,10.2723,9.26867,9.39154,743597.76683732,0
+MLKN.US,D,20090121,000000,9.51081,9.90869,8.98341,9.81972,615903.96072317,0
+MLKN.US,D,20090122,000000,9.53623,10.112,9.00979,9.33973,449900.98983312,0
+MLKN.US,D,20090123,000000,9.1146,9.58608,9.03444,9.33973,348814.91896559,0
+MLKN.US,D,20090126,000000,9.36613,9.83536,9.19583,9.43945,336290.02140843,0
+MLKN.US,D,20090127,000000,9.764,9.764,9.30845,9.45313,300890.10268387,0
+MLKN.US,D,20090128,000000,9.69068,10.202,9.56066,9.93405,420300.12731991,0
+MLKN.US,D,20090129,000000,9.84316,10.0768,9.28518,9.29965,364476.1556203,0
+MLKN.US,D,20090130,000000,9.33094,9.48539,8.85447,8.90412,544208.02638904,0
+MLKN.US,D,20090202,000000,8.72581,9.20385,8.72581,9.10707,382279.43208919,0
+MLKN.US,D,20090203,000000,9.13689,9.7376,8.96072,9.64767,530776.80253037,0
+MLKN.US,D,20090204,000000,9.6242,9.84316,9.20385,9.26867,309373.35778364,0
+MLKN.US,D,20090205,000000,9.22906,9.8842,9.1534,9.68189,461853.04006654,0
+MLKN.US,D,20090206,000000,9.68189,10.0524,9.45313,9.82852,560593.50573165,0
+MLKN.US,D,20090209,000000,9.853,10.1443,9.59488,9.87642,350387.18028096,0
+MLKN.US,D,20090210,000000,9.81093,10.1364,9.36613,9.41696,551298.03496212,0
+MLKN.US,D,20090211,000000,9.83536,9.83536,9.03444,9.46974,404321.77875383,0
+MLKN.US,D,20090212,000000,9.28518,9.66624,9.07432,9.6242,519063.0977013,0
+MLKN.US,D,20090213,000000,9.63887,9.85979,9.4238,9.54404,376596.9912259,0
+MLKN.US,D,20090217,000000,9.19583,9.39937,9.03444,9.1146,519238.02072337,0
+MLKN.US,D,20090218,000000,9.21265,9.21265,8.84038,8.97675,446692.02187847,0
+MLKN.US,D,20090219,000000,9.1146,9.19583,8.7572,8.87294,233550.87683521,0
+MLKN.US,D,20090220,000000,8.74136,9.03444,8.2729,8.69991,710446.27385849,0
+MLKN.US,D,20090223,000000,8.7572,8.87294,8.19098,8.21533,585521.57078969,0
+MLKN.US,D,20090224,000000,8.28865,8.80803,8.11757,8.6698,516774.77723123,0
+MLKN.US,D,20090225,000000,8.62161,8.62161,7.98041,8.22286,512449.77993691,0
+MLKN.US,D,20090226,000000,8.34544,8.6131,8.28865,8.29754,515092.03821772,0
+MLKN.US,D,20090227,000000,7.93202,8.53089,7.93202,8.16714,681423.37337727,0
+MLKN.US,D,20090302,000000,7.94004,8.10212,7.42945,7.48625,807942.84247772,0
+MLKN.US,D,20090303,000000,7.59986,7.69682,6.93539,7.00882,947783.0577387,0
+MLKN.US,D,20090304,000000,7.09727,7.38908,6.87859,7.26757,700009.20020806,0
+MLKN.US,D,20090305,000000,7.1053,7.1134,6.46528,6.52188,674588.07727493,0
+MLKN.US,D,20090306,000000,6.61142,6.8219,6.40858,6.71641,423440.55818404,0
+MLKN.US,D,20090309,000000,6.6599,6.91936,6.46528,6.5951,452255.80151041,0
+MLKN.US,D,20090310,000000,6.75698,7.68891,6.64377,7.53483,692416.92728505,0
+MLKN.US,D,20090311,000000,7.56739,7.8023,7.29161,7.47795,430250.28074514,0
+MLKN.US,D,20090312,000000,7.44578,8.15052,7.16239,8.07816,369554.03796871,0
+MLKN.US,D,20090313,000000,8.11757,8.30517,7.78627,7.95618,516373.78410461,0
+MLKN.US,D,20090316,000000,7.99703,8.09342,7.60776,7.64042,413330.82586147,0
+MLKN.US,D,20090317,000000,7.60776,7.86682,7.57502,7.86682,664313.65134678,0
+MLKN.US,D,20090318,000000,7.84258,8.65553,7.72136,8.36158,602742.79345997,0
+MLKN.US,D,20090319,000000,7.42145,8.08482,7.42145,7.81022,1234449.1567855,0
+MLKN.US,D,20090320,000000,7.89938,8.22286,7.89938,8.06243,1060700.471725,0
+MLKN.US,D,20090323,000000,8.03751,8.73207,8.01277,8.73207,851343.18784346,0
+MLKN.US,D,20090324,000000,8.6131,8.76561,8.40057,8.41739,462998.73471405,0
+MLKN.US,D,20090325,000000,8.32882,8.93697,8.16714,8.64634,679265.98943835,0
+MLKN.US,D,20090326,000000,8.73207,9.81972,8.55445,9.7376,781938.64280434,0
+MLKN.US,D,20090327,000000,9.54404,9.98201,9.1447,9.24627,475064.33147057,0
+MLKN.US,D,20090330,000000,8.96738,9.00979,8.35365,8.56246,532716.29989792,0
+MLKN.US,D,20090331,000000,8.64634,8.9444,8.49872,8.63802,619926.16728922,0
+MLKN.US,D,20090401,000000,8.43528,9.22223,8.2729,9.00227,490105.66548565,0
+MLKN.US,D,20090402,000000,9.28518,10.0377,9.00979,9.68189,786619.62379271,0
+MLKN.US,D,20090403,000000,9.64767,10.1277,9.47757,10.0524,495912.90523018,0
+MLKN.US,D,20090406,000000,9.95754,10.1033,9.56946,9.77084,424822.55235259,0
+MLKN.US,D,20090407,000000,9.56066,9.72978,9.37492,9.38274,448398.28854993,0
+MLKN.US,D,20090408,000000,9.47757,9.70729,9.38274,9.70729,400730.23062224,0
+MLKN.US,D,20090409,000000,9.94287,10.727,9.80213,10.6457,678923.30398575,0
+MLKN.US,D,20090413,000000,10.4571,10.6037,10.1199,10.4932,673898.61460312,0
+MLKN.US,D,20090414,000000,10.3486,10.5402,9.84316,9.97319,444073.2912556,0
+MLKN.US,D,20090415,000000,9.56946,10.3711,9.53623,10.332,454408.07074107,0
+MLKN.US,D,20090416,000000,10.4757,10.5969,10.0524,10.4493,693681.2831639,0
+MLKN.US,D,20090417,000000,10.5011,10.6877,10.2723,10.5255,791438.70190378,0
+MLKN.US,D,20090420,000000,10.1697,10.288,9.6985,9.87642,644768.3052487,0
+MLKN.US,D,20090421,000000,9.78746,10.5822,9.6027,10.55,851173.37952963,0
+MLKN.US,D,20090422,000000,10.3418,11.2801,10.3153,10.897,674283.24066336,0
+MLKN.US,D,20090423,000000,10.9615,11.1384,10.4043,10.5969,825899.56019403,0
+MLKN.US,D,20090424,000000,10.7601,11.3427,10.4757,11.0847,818272.50725495,0
+MLKN.US,D,20090427,000000,10.897,11.2197,10.7601,10.8667,671209.30100644,0
+MLKN.US,D,20090428,000000,10.7523,11.3427,10.5822,11.0593,419027.58790786,0
+MLKN.US,D,20090429,000000,11.1384,12.1052,10.9762,11.9351,764969.06377985,0
+MLKN.US,D,20090430,000000,12.0388,12.5501,11.8364,12.0476,609723.34727655,0
+MLKN.US,D,20090501,000000,11.9098,12.2314,11.8277,11.989,512207.34276596,0
+MLKN.US,D,20090504,000000,12.1385,12.2226,11.8921,12.1698,400029.51559229,0
+MLKN.US,D,20090505,000000,12.1474,12.2314,11.466,11.7055,486078.34421134,0
+MLKN.US,D,20090506,000000,11.9606,11.9606,11.3897,11.7318,489944.04070502,0
+MLKN.US,D,20090507,000000,11.9098,12.1542,11.1776,11.3741,512286.10927299,0
+MLKN.US,D,20090508,000000,11.5677,12.0221,11.3507,12.0037,319438.08067363,0
+MLKN.US,D,20090511,000000,11.7738,11.7738,11.204,11.4395,398386.6713031,0
+MLKN.US,D,20090512,000000,11.552,11.6498,10.8305,11.0759,331586.53570376,0
+MLKN.US,D,20090513,000000,10.8305,10.8305,10.1277,10.1277,595997.5162228,0
+MLKN.US,D,20090514,000000,10.2156,10.8207,9.98201,10.4493,706072.17536498,0
+MLKN.US,D,20090515,000000,10.4171,10.897,10.3799,10.6976,608655.39619441,0
+MLKN.US,D,20090518,000000,10.7846,11.4884,10.7846,11.4073,532773.5846303,0
+MLKN.US,D,20090519,000000,11.3086,11.5764,11.2381,11.4494,467237.80490981,0
+MLKN.US,D,20090520,000000,11.5197,11.9968,11.2881,11.334,349612.81345225,0
+MLKN.US,D,20090521,000000,11.1473,11.2294,10.7523,10.9313,365240.29303253,0
+MLKN.US,D,20090522,000000,11.0358,11.0759,10.7523,11.0173,307899.29886663,0
+MLKN.US,D,20090526,000000,11.0006,11.9518,10.8305,11.6419,385727.76838984,0
+MLKN.US,D,20090527,000000,11.5462,11.6683,11.3086,11.3427,376916.14902057,0
+MLKN.US,D,20090528,000000,11.4151,11.4972,10.9459,11.3584,441641.7589546,0
+MLKN.US,D,20090529,000000,11.3427,11.5764,11.2617,11.5285,454144.15179549,0
+MLKN.US,D,20090601,000000,11.7553,12.3487,11.4249,12.0974,510085.76178479,0
+MLKN.US,D,20090602,000000,11.9606,12.3555,11.7553,12.1474,355682.94920072,0
+MLKN.US,D,20090603,000000,12.0291,12.1151,11.7406,11.8608,326780.75583414,0
+MLKN.US,D,20090604,000000,11.8608,12.25,11.683,11.9518,349726.35997535,0
+MLKN.US,D,20090605,000000,12.0721,12.3242,11.989,12.2578,309843.91094243,0
+MLKN.US,D,20090608,000000,12.2089,12.4855,12.0476,12.2226,340848.24939884,0
+MLKN.US,D,20090609,000000,12.25,12.9822,12.2226,12.3633,534541.22780073,0
+MLKN.US,D,20090610,000000,12.4278,12.5668,11.6195,11.9518,443154.6896543,0
+MLKN.US,D,20090611,000000,12.0221,12.4181,11.9264,12.25,638192.83632536,0
+MLKN.US,D,20090612,000000,12.2011,12.4601,12.1474,12.4601,471182.2679105,0
+MLKN.US,D,20090615,000000,12.25,12.3712,11.9831,12.2852,478503.46129638,0
+MLKN.US,D,20090616,000000,12.4181,12.5031,11.9684,12.0124,317551.77627185,0
+MLKN.US,D,20090617,000000,11.9351,12.4778,11.8188,12.1922,369922.29696254,0
+MLKN.US,D,20090618,000000,12.161,12.3947,11.8452,12.0974,252444.60910252,0
+MLKN.US,D,20090619,000000,12.4601,12.4601,12.0124,12.0544,464130.10817846,0
+MLKN.US,D,20090622,000000,11.9518,12.0037,11.334,11.334,447822.37240122,0
+MLKN.US,D,20090623,000000,11.3427,11.5764,11.1091,11.3251,568907.97545924,0
+MLKN.US,D,20090624,000000,11.4151,11.7055,11.334,11.3897,332934.77279788,0
+MLKN.US,D,20090625,000000,11.6419,13.1415,11.4572,12.9636,1416822.2628934,0
+MLKN.US,D,20090626,000000,12.8727,13.0135,12.6478,12.6557,2019542.5516371,0
+MLKN.US,D,20090629,000000,12.7436,13.0525,12.4778,12.5325,630619.99929368,0
+MLKN.US,D,20090630,000000,12.6068,12.6811,12.4102,12.4278,753713.63680978,0
+MLKN.US,D,20090701,000000,12.5578,12.6938,12.2157,12.3555,522780.46765579,0
+MLKN.US,D,20090702,000000,12.1297,12.3409,11.4327,11.4884,622444.64963043,0
+MLKN.US,D,20090706,000000,11.4151,11.7553,11.1258,11.4884,652195.88456613,0
+MLKN.US,D,20090707,000000,11.4327,11.7152,11.2118,11.2118,637628.1725348,0
+MLKN.US,D,20090708,000000,11.2381,11.2714,10.7904,10.9693,820696.87896439,0
+MLKN.US,D,20090709,000000,11.1384,11.1629,10.858,10.8823,504126.10373447,0
+MLKN.US,D,20090710,000000,10.814,11.3427,10.814,11.1776,798133.85500012,0
+MLKN.US,D,20090713,000000,11.2617,11.7465,11.247,11.7055,541882.88001961,0
+MLKN.US,D,20090714,000000,11.7318,12.0291,11.5677,11.8854,389900.34737839,0
+MLKN.US,D,20090715,000000,12.0974,12.5745,11.8521,12.4532,832536.40561636,0
+MLKN.US,D,20090716,000000,12.3868,12.6635,12.161,12.6224,698167.90523885,0
+MLKN.US,D,20090717,000000,12.598,12.598,12.3487,12.4181,529856.15504577,0
+MLKN.US,D,20090720,000000,12.4778,12.8023,12.4015,12.7524,491967.41928784,0
+MLKN.US,D,20090721,000000,12.8864,13.0311,12.6478,13.0232,677915.70646093,0
+MLKN.US,D,20090722,000000,12.9284,13.337,12.8589,13.1768,474876.11020705,0
+MLKN.US,D,20090723,000000,13.0672,14.3078,12.9118,13.9363,1163393.583924,0
+MLKN.US,D,20090724,000000,13.7574,13.9842,13.5863,13.7818,622589.90734467,0
+MLKN.US,D,20090727,000000,13.8785,13.8785,13.5932,13.7085,238758.6727731,0
+MLKN.US,D,20090728,000000,13.5619,13.7242,13.3018,13.6108,518312.25853052,0
+MLKN.US,D,20090729,000000,13.5209,13.6675,13.1768,13.2784,345884.19113961,0
+MLKN.US,D,20090730,000000,13.4231,13.8307,13.1328,13.3448,693789.71497876,0
+MLKN.US,D,20090731,000000,13.2549,13.6459,13.0232,13.4602,663250.81497289,0
+MLKN.US,D,20090803,000000,13.5863,13.9597,13.3996,13.5932,373775.71815642,0
+MLKN.US,D,20090804,000000,13.4661,13.8942,13.3918,13.6009,342502.34604619,0
+MLKN.US,D,20090805,000000,13.7006,13.9753,13.0975,13.1768,476964.95705544,0
+MLKN.US,D,20090806,000000,13.3526,13.6009,13.0751,13.3018,551279.62201243,0
+MLKN.US,D,20090807,000000,13.4661,13.8542,13.1503,13.7965,682165.00607319,0
+MLKN.US,D,20090810,000000,13.6108,13.7319,12.9372,13.0751,558409.52530984,0
+MLKN.US,D,20090811,000000,13.0751,13.2305,12.7436,12.8023,243159.3677495,0
+MLKN.US,D,20090812,000000,12.7681,13.2217,12.5833,12.9899,316106.35972102,0
+MLKN.US,D,20090813,000000,13.0525,13.2549,12.6557,12.7681,289853.5852268,0
+MLKN.US,D,20090814,000000,12.7857,13.0311,12.0544,12.3947,474049.57335421,0
+MLKN.US,D,20090817,000000,12.1542,12.3487,11.8452,11.9351,293356.13743488,0
+MLKN.US,D,20090818,000000,11.9684,12.4181,11.9684,12.3487,237549.55574333,0
+MLKN.US,D,20090819,000000,12.1767,12.8111,12.161,12.6068,316742.62942705,0
+MLKN.US,D,20090820,000000,12.5413,12.9196,12.5413,12.7857,613653.48909414,0
+MLKN.US,D,20090821,000000,12.9636,13.3918,12.8589,13.2784,514858.80752161,0
+MLKN.US,D,20090824,000000,13.294,13.4816,13.0311,13.1591,281854.18152727,0
+MLKN.US,D,20090825,000000,13.2549,13.3771,12.9899,13.0311,336349.3520241,0
+MLKN.US,D,20090826,000000,12.9636,13.3106,12.3242,13.1239,278541.896466,0
+MLKN.US,D,20090827,000000,13.0311,13.4231,12.7192,13.3448,422983.3032667,0
+MLKN.US,D,20090828,000000,13.4602,13.5296,12.9196,13.0672,360475.43082889,0
+MLKN.US,D,20090831,000000,12.9558,13.1845,12.7104,13.1415,616434.86743928,0
+MLKN.US,D,20090901,000000,12.9636,13.2305,12.6401,12.8727,791168.64530829,0
+MLKN.US,D,20090902,000000,12.7436,13.0458,12.5578,12.8589,965142.37753168,0
+MLKN.US,D,20090903,000000,12.9372,13.0311,12.5668,13.0232,631889.46988078,0
+MLKN.US,D,20090904,000000,13.0458,13.3526,12.8952,13.2871,338189.62405165,0
+MLKN.US,D,20090908,000000,13.3771,13.7652,13.3683,13.7574,582248.15751111,0
+MLKN.US,D,20090909,000000,13.6919,13.9675,13.5932,13.9207,368870.7129468,0
+MLKN.US,D,20090910,000000,13.951,14.2756,13.8052,14.2676,478025.74754604,0
+MLKN.US,D,20090911,000000,14.3332,14.5287,14.1152,14.5219,580029.39707322,0
+MLKN.US,D,20090914,000000,14.4182,14.8903,14.2756,14.8903,626983.44172952,0
+MLKN.US,D,20090915,000000,14.9159,15.1446,14.7545,15.0214,605345.15701644,0
+MLKN.US,D,20090916,000000,15.1182,15.5943,14.9901,15.515,797111.93629221,0
+MLKN.US,D,20090917,000000,14.6812,14.6812,13.4602,14.1474,3153859.0191724,0
+MLKN.US,D,20090918,000000,14.1933,14.3517,13.7906,14.0175,1171984.2478969,0
+MLKN.US,D,20090921,000000,13.7906,13.9207,13.337,13.5129,1032219.7303181,0
+MLKN.US,D,20090922,000000,13.6538,14.081,13.5541,14.0175,627168.59416808,0
+MLKN.US,D,20090923,000000,14.0721,14.0721,13.6616,13.6616,532543.42275915,0
+MLKN.US,D,20090924,000000,13.7319,13.951,13.5863,13.8542,731595.59246307,0
+MLKN.US,D,20090925,000000,13.8463,13.9295,13.3771,13.5129,627568.56435306,0
+MLKN.US,D,20090928,000000,13.6283,14.0096,13.5541,13.8785,602671.18754451,0
+MLKN.US,D,20090929,000000,13.8688,14.1796,13.7085,14.1318,590711.97671954,0
+MLKN.US,D,20090930,000000,14.123,14.1376,13.6459,13.7006,624421.99583902,0
+MLKN.US,D,20091001,000000,13.7006,13.8307,13.0672,13.3683,598259.24020996,0
+MLKN.US,D,20091002,000000,13.1768,13.3771,13.0888,13.1152,838076.65759036,0
+MLKN.US,D,20091005,000000,13.1503,13.2784,12.4855,12.5745,1559094.0104554,0
+MLKN.US,D,20091006,000000,12.6938,12.9636,12.6478,12.8424,639396.83864688,0
+MLKN.US,D,20091007,000000,12.7857,12.9118,12.7016,12.7779,452904.34651623,0
+MLKN.US,D,20091008,000000,12.8864,13.1768,12.7935,13.0888,897071.74840358,0
+MLKN.US,D,20091009,000000,13.0232,13.2549,12.8805,13.2461,361472.79893721,0
+MLKN.US,D,20091012,000000,13.2363,13.4426,12.9724,13.337,386735.36591465,0
+MLKN.US,D,20091013,000000,13.2461,13.3771,12.8189,13.1062,531854.983029,0
+MLKN.US,D,20091014,000000,13.2715,13.5129,13.0672,13.3849,684652.80016492,0
+MLKN.US,D,20091015,000000,13.1923,13.3283,12.8952,12.8952,906668.98695972,0
+MLKN.US,D,20091016,000000,12.8805,13.1845,12.6146,13.1062,1048405.736039,0
+MLKN.US,D,20091019,000000,13.1845,13.3683,12.8864,13.2715,733735.58639394,0
+MLKN.US,D,20091020,000000,13.2549,13.3283,12.9118,13.0595,435981.8228076,0
+MLKN.US,D,20091021,000000,12.9899,13.5081,12.9029,13.0595,818045.41420874,0
+MLKN.US,D,20091022,000000,13.0888,13.7163,12.8424,13.5619,635095.36901049,0
+MLKN.US,D,20091023,000000,13.5785,13.6538,12.9969,13.1679,656723.42430707,0
+MLKN.US,D,20091026,000000,13.207,13.6616,12.9029,13.2549,587958.21779893,0
+MLKN.US,D,20091027,000000,13.2148,13.4143,12.9469,12.9822,310180.45874514,0
+MLKN.US,D,20091028,000000,12.9899,13.0809,12.3712,12.4015,383612.32505856,0
+MLKN.US,D,20091029,000000,12.5501,12.7681,12.3555,12.7603,471178.1761439,0
+MLKN.US,D,20091030,000000,12.6224,12.6557,12.2226,12.5188,892216.86733479,0
+MLKN.US,D,20091102,000000,12.5501,12.7261,12.1698,12.38,715212.15900377,0
+MLKN.US,D,20091103,000000,12.3086,12.5833,12.25,12.5413,309783.55738511,0
+MLKN.US,D,20091104,000000,12.6811,12.7524,12.4445,12.5101,594603.24675445,0
+MLKN.US,D,20091105,000000,12.5921,12.8502,12.4278,12.8287,442470.34169075,0
+MLKN.US,D,20091106,000000,12.6723,12.9969,12.6401,12.8111,178439.89546535,0
+MLKN.US,D,20091109,000000,12.8864,13.3106,12.4015,13.1591,488061.82806983,0
+MLKN.US,D,20091110,000000,13.0595,13.3106,12.9469,13.0135,544950.68202662,0
+MLKN.US,D,20091111,000000,13.1679,13.3526,12.8023,13.0135,375784.77555616,0
+MLKN.US,D,20091112,000000,12.9196,13.1239,12.4778,12.5031,275414.76384332,0
+MLKN.US,D,20091113,000000,12.5578,12.6401,12.2754,12.4278,321677.29994451,0
+MLKN.US,D,20091116,000000,12.5188,13.207,12.3165,13.207,639615.74815989,0
+MLKN.US,D,20091117,000000,13.0975,13.1239,12.8589,13.0809,204494.21927956,0
+MLKN.US,D,20091118,000000,13.0458,13.0458,12.6889,12.7935,306297.37224342,0
+MLKN.US,D,20091119,000000,12.6303,12.6938,12.2011,12.3947,383737.12393981,0
+MLKN.US,D,20091120,000000,12.25,12.3633,12.1542,12.3242,332316.91604155,0
+MLKN.US,D,20091123,000000,12.5188,12.9558,12.5188,12.6401,306162.34394569,0
+MLKN.US,D,20091124,000000,12.598,12.6811,12.4102,12.6224,376421.04526217,0
+MLKN.US,D,20091125,000000,12.6224,12.7261,12.5031,12.6068,243436.58493652,0
+MLKN.US,D,20091127,000000,12.1698,12.4778,12.0799,12.291,225270.16418205,0
+MLKN.US,D,20091130,000000,12.2314,12.4102,11.9185,12.3086,450718.32021112,0
+MLKN.US,D,20091201,000000,12.4278,12.5921,12.3242,12.5668,448195.74610331,0
+MLKN.US,D,20091202,000000,12.5833,12.8952,12.38,12.7436,295499.20019071,0
+MLKN.US,D,20091203,000000,12.7779,12.9196,12.6401,12.6635,294558.09387311,0
+MLKN.US,D,20091204,000000,12.9558,13.3771,12.7857,13.337,473538.10252943,0
+MLKN.US,D,20091207,000000,13.2871,13.6196,13.2715,13.5394,373309.25676422,0
+MLKN.US,D,20091208,000000,13.3918,13.5863,13.1239,13.3918,426848.99976037,0
+MLKN.US,D,20091209,000000,13.3283,13.3996,13.1328,13.2305,286534.13957399,0
+MLKN.US,D,20091210,000000,13.3683,13.4143,13.0751,13.1679,363460.3745623,0
+MLKN.US,D,20091211,000000,13.2461,13.4143,13.1415,13.3283,207130.33991046,0
+MLKN.US,D,20091214,000000,13.3996,13.5706,13.2549,13.5706,233863.89697997,0
+MLKN.US,D,20091215,000000,13.4328,13.6762,13.2549,13.6009,287685.97187139,0
+MLKN.US,D,20091216,000000,13.6538,13.9431,13.3996,13.5932,307102.42732163,0
+MLKN.US,D,20091217,000000,13.3918,13.773,13.0809,13.2549,600126.10872041,0
+MLKN.US,D,20091218,000000,13.3283,13.4231,13.0672,13.0672,1328230.4013335,0
+MLKN.US,D,20091221,000000,13.2305,13.3683,12.9029,13.3018,346018.19649571,0
+MLKN.US,D,20091222,000000,13.3204,13.4602,13.0809,13.1768,316094.08442123,0
+MLKN.US,D,20091223,000000,13.2305,13.3204,13.0751,13.2784,283722.07297936,0
+MLKN.US,D,20091224,000000,13.3526,13.5863,13.2363,13.5706,99621.218425365,0
+MLKN.US,D,20091228,000000,13.6196,13.8141,13.5129,13.5706,319823.72967551,0
+MLKN.US,D,20091229,000000,13.6362,13.7163,13.4906,13.5081,130010.76895039,0
+MLKN.US,D,20091230,000000,13.3918,13.5129,13.2461,13.3849,272970.95624252,0
+MLKN.US,D,20091231,000000,13.4064,13.4602,12.9469,12.9558,232746.84469866,0
+MLKN.US,D,20100104,000000,13.1328,13.2461,12.9724,13.1845,255143.12917405,0
+MLKN.US,D,20100105,000000,13.1062,13.2461,12.9969,13.0975,281371.35306868,0
+MLKN.US,D,20100106,000000,13.1062,13.2715,13.0595,13.1415,281152.44355568,0
+MLKN.US,D,20100107,000000,13.1503,13.2217,12.9029,13.0809,181955.74591488,0
+MLKN.US,D,20100108,000000,13.0311,13.2784,12.9196,13.2715,175746.49010207,0
+MLKN.US,D,20100111,000000,13.3106,13.3918,13.2217,13.3605,1073556.8023767,0
+MLKN.US,D,20100112,000000,13.2715,13.4328,13.0975,13.2148,262309.85837084,0
+MLKN.US,D,20100113,000000,13.2305,13.4524,13.1923,13.4231,316613.73877921,0
+MLKN.US,D,20100114,000000,13.3918,13.5541,13.3526,13.5296,322092.61425423,0
+MLKN.US,D,20100115,000000,13.5863,13.6762,13.1591,13.2305,335534.0675294,0
+MLKN.US,D,20100119,000000,13.2549,13.6675,13.1062,13.6675,778986.43320372,0
+MLKN.US,D,20100120,000000,13.5706,13.8209,13.4328,13.7319,627726.09736709,0
+MLKN.US,D,20100121,000000,13.7085,13.9363,13.6362,13.6849,780569.94687724,0
+MLKN.US,D,20100122,000000,13.7085,13.8405,13.5209,13.6196,672961.60005213,0
+MLKN.US,D,20100125,000000,13.7906,13.7906,13.6009,13.6849,591154.9104538,0
+MLKN.US,D,20100126,000000,13.6283,13.773,13.4661,13.6108,576658.80433793,0
+MLKN.US,D,20100127,000000,13.5706,13.7906,13.5296,13.773,494352.91921461,0
+MLKN.US,D,20100128,000000,13.773,13.8052,13.4524,13.6919,646992.18039484,0
+MLKN.US,D,20100129,000000,13.7319,13.7965,13.6762,13.6849,879189.70542769,0
+MLKN.US,D,20100201,000000,13.7652,13.8463,13.5785,13.7319,544661.1895398,0
+MLKN.US,D,20100202,000000,13.4064,13.8688,13.4064,13.8052,467120.16662011,0
+MLKN.US,D,20100203,000000,13.6849,13.8942,13.6849,13.7818,367585.89823496,0
+MLKN.US,D,20100204,000000,13.6283,13.8542,13.5706,13.7574,800499.91903555,0
+MLKN.US,D,20100205,000000,13.773,14.081,13.7486,14.0467,1219675.8334826,0
+MLKN.US,D,20100208,000000,14.0467,14.0467,13.7574,13.773,356642.468468,0
+MLKN.US,D,20100209,000000,13.9597,14.0565,13.773,13.951,266013.93008389,0
+MLKN.US,D,20100210,000000,13.8688,13.9597,13.7652,13.8052,438154.55087126,0
+MLKN.US,D,20100211,000000,13.7398,13.9431,13.7398,13.8865,463264.69954293,0
+MLKN.US,D,20100212,000000,13.773,14.039,13.773,14.0321,331893.41819863,0
+MLKN.US,D,20100216,000000,14.0976,14.2912,13.8209,14.2676,290665.80089655,0
+MLKN.US,D,20100217,000000,14.2756,14.4691,14.1719,14.2676,342127.94940245,0
+MLKN.US,D,20100218,000000,14.2989,14.2989,14.1376,14.211,517110.3020923,0
+MLKN.US,D,20100219,000000,14.211,14.2256,14.0321,14.1719,285740.33685394,0
+MLKN.US,D,20100222,000000,14.1933,14.4945,14.0976,14.4769,296976.32793267,0
+MLKN.US,D,20100223,000000,14.4036,14.5512,14.2012,14.4612,406990.63351753,0
+MLKN.US,D,20100224,000000,14.4612,14.9236,14.4036,14.7711,455739.94076879,0
+MLKN.US,D,20100225,000000,14.5453,14.6978,14.4945,14.6978,346960.32575494,0
+MLKN.US,D,20100226,000000,14.7457,14.8728,14.4945,14.7457,407063.26237464,0
+MLKN.US,D,20100301,000000,14.7966,15.1016,14.7966,15.0761,305975.14562382,0
+MLKN.US,D,20100302,000000,15.1612,15.2873,14.8728,15.1016,385579.44185066,0
+MLKN.US,D,20100303,000000,15.0586,15.4094,15.0497,15.3626,386103.18797523,0
+MLKN.US,D,20100304,000000,15.3714,15.5561,15.2316,15.5239,464207.85174383,0
+MLKN.US,D,20100305,000000,15.5873,15.8974,15.2794,15.8894,542589.73269945,0
+MLKN.US,D,20100308,000000,15.8239,16.0997,15.7418,16.0028,402795.54981269,0
+MLKN.US,D,20100309,000000,15.8748,16.1632,15.7243,15.9129,378623.43863367,0
+MLKN.US,D,20100310,000000,15.8894,16.4066,15.8308,16.2355,844293.07399471,0
+MLKN.US,D,20100311,000000,16.0997,16.5934,15.7418,16.5678,422649.82428894,0
+MLKN.US,D,20100312,000000,16.6824,16.6824,16.1563,16.262,404409.7517357,0
+MLKN.US,D,20100315,000000,16.1896,16.3431,15.9843,16.2746,442879.51835057,0
+MLKN.US,D,20100316,000000,15.9598,16.1064,15.5561,16.1064,771780.83222425,0
+MLKN.US,D,20100317,000000,16.1231,16.2923,15.9931,16.262,599732.27618533,0
+MLKN.US,D,20100318,000000,15.7575,16.4623,15.3049,15.347,1382572.1305829,0
+MLKN.US,D,20100319,000000,15.4417,15.4417,14.6303,14.647,1236821.3584708,0
+MLKN.US,D,20100322,000000,14.5512,14.817,14.2989,14.7623,775612.77164348,0
+MLKN.US,D,20100323,000000,14.5453,14.7457,14.2579,14.7213,797557.93885143,0
+MLKN.US,D,20100324,000000,14.5912,14.7711,14.5375,14.6303,461102.20089577,0
+MLKN.US,D,20100325,000000,14.8004,14.8806,14.6137,14.6303,572586.47363104,0
+MLKN.US,D,20100326,000000,14.7213,14.8806,14.647,14.817,488245.95756676,0
+MLKN.US,D,20100329,000000,14.817,15.0282,14.7966,14.8992,275741.08222952,0
+MLKN.US,D,20100330,000000,14.8669,15.0849,14.6636,14.9236,192711.97735996,0
+MLKN.US,D,20100331,000000,14.817,15.0586,14.6303,14.6303,342201.60120121,0
+MLKN.US,D,20100401,000000,14.689,14.8992,14.5844,14.8903,399228.55228069,0
+MLKN.US,D,20100405,000000,14.9589,15.1269,14.7134,15.1016,269701.63473054,0
+MLKN.US,D,20100406,000000,15.0282,15.2227,15.0282,15.2227,572315.39409392,0
+MLKN.US,D,20100407,000000,15.1612,15.4094,15.1612,15.2794,384624.01434997,0
+MLKN.US,D,20100408,000000,15.2394,15.5708,15.1612,15.4681,428557.31231513,0
+MLKN.US,D,20100409,000000,15.476,15.5561,15.1914,15.347,293184.28323776,0
+MLKN.US,D,20100412,000000,15.3371,15.4516,15.2149,15.426,512436.48169546,0
+MLKN.US,D,20100413,000000,15.3547,15.6617,15.2316,15.6206,306244.17927765,0
+MLKN.US,D,20100414,000000,15.6793,15.9677,15.6295,15.9598,423188.91453826,0
+MLKN.US,D,20100415,000000,15.9041,16.4223,15.8827,16.3186,495151.83664291,0
+MLKN.US,D,20100416,000000,16.2522,16.4701,16.1387,16.3343,470737.28829295,0
+MLKN.US,D,20100419,000000,16.219,16.5366,16.0028,16.3518,485235.4402921,0
+MLKN.US,D,20100420,000000,16.4301,16.6891,16.3665,16.6824,461225.97683537,0
+MLKN.US,D,20100421,000000,16.6334,17.2151,16.6334,17.1858,539977.13972648,0
+MLKN.US,D,20100422,000000,16.9502,18.2289,16.828,18.1232,1557618.9285967,0
+MLKN.US,D,20100423,000000,18.1809,18.1956,17.6931,17.8241,744791.53974235,0
+MLKN.US,D,20100426,000000,17.8241,17.9766,17.5592,17.6687,307154.59734575,0
+MLKN.US,D,20100427,000000,17.5425,17.8319,17.3041,17.3294,453741.11278556,0
+MLKN.US,D,20100428,000000,17.3294,17.5748,17.2571,17.3041,474674.59070208,0
+MLKN.US,D,20100429,000000,17.4809,17.8241,17.2874,17.7282,411006.70243369,0
+MLKN.US,D,20100430,000000,17.7849,17.7849,17.1438,17.1603,845390.69038469,0
+MLKN.US,D,20100503,000000,17.3118,17.5846,17.1017,17.5064,367985.86841993,0
+MLKN.US,D,20100504,000000,17.3978,17.4741,16.9012,16.999,877358.63987498,0
+MLKN.US,D,20100505,000000,16.868,17.0205,16.6021,16.6754,614665.17838556,0
+MLKN.US,D,20100506,000000,16.5298,16.8044,15.5561,16.2267,823078.28712456,0
+MLKN.US,D,20100507,000000,16.1387,16.6657,15.6529,15.7908,533777.09038852,0
+MLKN.US,D,20100510,000000,16.21,16.6158,15.8054,16.2043,593926.05938245,0
+MLKN.US,D,20100511,000000,16.0166,16.5141,15.9041,16.3665,416182.78718044,0
+MLKN.US,D,20100512,000000,16.4144,16.6824,16.2443,16.5678,752225.25670968,0
+MLKN.US,D,20100513,000000,16.4701,16.9735,16.3343,16.7477,519518.30673535,0
+MLKN.US,D,20100514,000000,16.6754,16.7077,16.478,16.6158,284909.70823449,0
+MLKN.US,D,20100517,000000,16.739,17.0117,16.3597,16.7146,564869.40182679,0
+MLKN.US,D,20100518,000000,16.9502,17.1603,16.5141,16.5532,216379.77830575,0
+MLKN.US,D,20100519,000000,16.5054,16.609,15.6529,15.7643,537217.24315597,0
+MLKN.US,D,20100520,000000,15.385,15.6871,14.8669,15.3547,666079.24863392,0
+MLKN.US,D,20100521,000000,15.2081,16.043,15.1446,15.7418,648028.42028584,0
+MLKN.US,D,20100524,000000,15.7243,15.8474,15.2619,15.347,463338.3513417,0
+MLKN.US,D,20100525,000000,14.9744,15.3626,14.6303,15.3293,621489.22212974,0
+MLKN.US,D,20100526,000000,15.3371,15.7809,15.1182,15.1348,637023.61401991,0
+MLKN.US,D,20100527,000000,15.5063,15.7575,15.1446,15.7575,510483.68608646,0
+MLKN.US,D,20100528,000000,15.6871,15.7809,15.2961,15.5786,436190.50290412,0
+MLKN.US,D,20100601,000000,15.515,15.7643,15.2462,15.4681,765179.78975965,0
+MLKN.US,D,20100602,000000,15.6128,15.8054,15.2794,15.7976,338325.67529105,0
+MLKN.US,D,20100603,000000,15.7243,16.0331,15.6128,15.8054,454630.04907902,0
+MLKN.US,D,20100604,000000,15.4827,15.6128,14.8249,14.8728,714440.861,0
+MLKN.US,D,20100607,000000,14.9589,15.1016,14.6137,14.6303,484803.758916,0
+MLKN.US,D,20100608,000000,14.7398,14.8903,14.3243,14.6215,720919.15046664,0
+MLKN.US,D,20100609,000000,14.7711,15.2227,14.5697,14.8426,293520.83104047,0
+MLKN.US,D,20100610,000000,15.1016,15.4193,14.7545,15.392,483268.32350002,0
+MLKN.US,D,20100611,000000,15.1914,15.5327,14.9314,15.4984,245640.00124967,0
+MLKN.US,D,20100614,000000,15.7116,15.9677,15.563,15.6206,211613.89316047,0
+MLKN.US,D,20100615,000000,15.7809,15.9843,15.5873,15.9423,304444.82491608,0
+MLKN.US,D,20100616,000000,15.7809,16.1143,15.5943,15.9754,199753.90767551,0
+MLKN.US,D,20100617,000000,16.0743,16.2043,15.7418,16.1896,366410.53827962,0
+MLKN.US,D,20100618,000000,16.2043,16.5298,16.0244,16.3108,885863.3767494,0
+MLKN.US,D,20100621,000000,16.5532,16.6394,16.0517,16.2522,328220.03473507,0
+MLKN.US,D,20100622,000000,16.2355,16.7634,15.9217,15.9305,300230.30531991,0
+MLKN.US,D,20100623,000000,15.9511,16.0517,15.5239,15.6871,342655.78729362,0
+MLKN.US,D,20100624,000000,14.7398,16.0517,14.7398,15.5561,965693.74308078,0
+MLKN.US,D,20100625,000000,15.6871,16.1974,15.392,16.0331,846475.00853322,0
+MLKN.US,D,20100628,000000,16.0028,16.262,15.8748,16.0587,370879.77034653,0
+MLKN.US,D,20100629,000000,15.8308,15.8308,15.392,15.5395,548910.48915206,0
+MLKN.US,D,20100630,000000,15.5463,15.6196,15.2687,15.2854,490148.62903493,0
+MLKN.US,D,20100701,000000,15.3547,15.7243,14.7545,15.2462,758014.08350452,0
+MLKN.US,D,20100702,000000,15.3714,15.6128,14.4945,14.5032,660799.84678056,0
+MLKN.US,D,20100706,000000,14.6392,14.6392,13.8542,13.9431,956959.86727688,0
+MLKN.US,D,20100707,000000,14.0175,14.2756,13.7006,14.1796,1411883.5006093,0
+MLKN.US,D,20100708,000000,14.2989,14.4104,14.0008,14.3683,697356.71251076,0
+MLKN.US,D,20100709,000000,14.3429,14.8903,14.3078,14.8669,494272.10682429,0
+MLKN.US,D,20100712,000000,14.8249,14.8728,14.4182,14.6137,406566.11273296,0
+MLKN.US,D,20100713,000000,14.8004,15.2012,14.3429,15.1524,498831.35775636,0
+MLKN.US,D,20100714,000000,15.0761,15.1612,14.6538,14.9159,380923.01146188,0
+MLKN.US,D,20100715,000000,14.9413,14.9413,14.5766,14.7398,257396.66962802,0
+MLKN.US,D,20100716,000000,14.6303,14.78,13.9295,13.9597,426646.45731375,0
+MLKN.US,D,20100719,000000,14.039,15.1837,13.6538,14.0175,310073.04987194,0
+MLKN.US,D,20100720,000000,13.8141,14.4182,13.6196,14.3517,439279.78668578,0
+MLKN.US,D,20100721,000000,14.4769,14.7545,13.8942,14.0321,491896.83631402,0
+MLKN.US,D,20100722,000000,14.25,14.8083,14.1796,14.6812,807288.159822,0
+MLKN.US,D,20100723,000000,14.5766,14.8426,14.3596,14.6215,485163.83437664,0
+MLKN.US,D,20100726,000000,14.7066,15.1914,14.4104,15.1768,261058.80073343,0
+MLKN.US,D,20100727,000000,15.3215,15.392,14.9901,15.1837,231196.06515793,0
+MLKN.US,D,20100728,000000,15.1269,15.2794,14.4867,14.5219,320101.96980419,0
+MLKN.US,D,20100729,000000,14.5912,14.8426,14.1318,14.1796,478684.52196835,0
+MLKN.US,D,20100730,000000,14.0008,14.2989,13.8463,13.9363,403917.71680226,0
+MLKN.US,D,20100802,000000,14.1376,14.4612,13.9207,14.3683,386136.94504966,0
+MLKN.US,D,20100803,000000,14.2579,14.5453,13.9431,14.1318,374432.44669544,0
+MLKN.US,D,20100804,000000,14.1553,14.4945,14.1553,14.3429,409388.40874409,0
+MLKN.US,D,20100805,000000,14.2423,15.0497,14.0467,14.908,702413.11308451,0
+MLKN.US,D,20100806,000000,14.6812,15.2149,14.605,15.1768,602388.85564922,0
+MLKN.US,D,20100809,000000,15.2149,15.476,15.1269,15.434,445110.55408825,0
+MLKN.US,D,20100810,000000,15.2081,15.3127,14.9589,14.9833,457930.05884049,0
+MLKN.US,D,20100811,000000,14.6392,14.9901,14.4279,14.5121,546849.2617282,0
+MLKN.US,D,20100812,000000,14.2335,14.3429,13.9597,14.2335,375045.18874352,0
+MLKN.US,D,20100813,000000,14.1553,14.3332,14.0243,14.1719,300487.06367395,0
+MLKN.US,D,20100816,000000,14.0467,14.4182,14.039,14.3879,441906.70084185,0
+MLKN.US,D,20100817,000000,14.5766,14.8669,14.4104,14.647,212258.34639969,0
+MLKN.US,D,20100818,000000,14.605,15.2873,14.4691,14.95,512561.28057671,0
+MLKN.US,D,20100819,000000,14.8337,14.95,14.2676,14.3078,446929.34434117,0
+MLKN.US,D,20100820,000000,14.2256,14.4104,13.7085,13.9597,305268.29294397,0
+MLKN.US,D,20100823,000000,14.0888,14.3517,13.7085,13.7906,280664.50038883,0
+MLKN.US,D,20100824,000000,13.5541,13.904,13.4143,13.5619,366643.76897572,0
+MLKN.US,D,20100825,000000,13.3996,13.7319,13.1923,13.6616,279628.26049784,0
+MLKN.US,D,20100826,000000,13.7006,13.9431,13.4524,13.4602,301329.96759318,0
+MLKN.US,D,20100827,000000,13.5785,13.7652,13.1415,13.7085,366929.16969594,0
+MLKN.US,D,20100830,000000,13.6196,13.7319,13.4739,13.4816,243875.42690419,0
+MLKN.US,D,20100831,000000,13.4201,13.6812,13.2275,13.2686,359131.28550137,0
+MLKN.US,D,20100901,000000,13.5472,14.1053,13.3526,14.0096,426671.00791334,0
+MLKN.US,D,20100902,000000,13.9753,14.2833,13.8141,14.2423,256817.68465437,0
+MLKN.US,D,20100903,000000,14.3957,14.5697,14.2335,14.5287,272030.87286658,0
+MLKN.US,D,20100907,000000,14.5032,15.385,14.1376,14.2579,201170.68186015,0
+MLKN.US,D,20100908,000000,14.3243,14.7623,14.3166,14.605,265212.96677229,0
+MLKN.US,D,20100909,000000,14.8426,14.8806,14.4359,14.5512,178994.32983941,0
+MLKN.US,D,20100910,000000,14.6392,14.8426,14.4867,14.6215,191163.24370253,0
+MLKN.US,D,20100913,000000,14.7398,15.1348,14.5287,15.0761,459530.96252205,0
+MLKN.US,D,20100914,000000,15.0849,15.4827,14.8337,15.2961,424650.69815547,0
+MLKN.US,D,20100915,000000,15.254,15.4906,15.0146,15.2697,397395.44084469,0
+MLKN.US,D,20100916,000000,15.1914,15.1914,14.8083,14.8903,357419.90412166,0
+MLKN.US,D,20100917,000000,15.4193,15.5395,14.3811,14.9413,994710.50591211,0
+MLKN.US,D,20100920,000000,14.9666,15.2961,14.6636,15.2873,400839.68537874,0
+MLKN.US,D,20100921,000000,15.2394,15.3371,14.9901,14.9901,236018.21209394,0
+MLKN.US,D,20100922,000000,14.9236,15.1768,14.5512,14.7134,198005.70039642,0
+MLKN.US,D,20100923,000000,14.5697,15.2012,14.4446,14.8669,407834.56037842,0
+MLKN.US,D,20100924,000000,15.1348,15.3782,14.9159,15.2619,430837.44925199,0
+MLKN.US,D,20100927,000000,15.2961,15.3293,14.9589,15.1348,235207.01936584,0
+MLKN.US,D,20100928,000000,15.2081,15.6295,14.817,15.515,444185.81483705,0
+MLKN.US,D,20100929,000000,15.4094,15.9511,15.3049,15.8239,357855.67726438,0
+MLKN.US,D,20100930,000000,15.8974,16.2678,15.6871,15.9364,675812.53842945,0
+MLKN.US,D,20101001,000000,16.131,16.131,15.9129,15.9754,266478.34559278,0
+MLKN.US,D,20101004,000000,15.8827,16.0743,15.3782,15.4094,265907.54415233,0
+MLKN.US,D,20101005,000000,15.6295,16.1896,15.476,16.0587,448535.36273097,0
+MLKN.US,D,20101006,000000,15.9843,16.2043,15.8651,16.1632,408189.5211308,0
+MLKN.US,D,20101007,000000,16.2844,16.3812,15.8142,15.9423,329330.94936649,0
+MLKN.US,D,20101008,000000,15.9364,16.219,15.7721,16.0517,379400.87428734,0
+MLKN.US,D,20101011,000000,16.0097,16.1632,15.8894,16.043,189686.11596058,0
+MLKN.US,D,20101012,000000,15.9754,16.2443,15.8396,16.1231,320957.14902322,0
+MLKN.US,D,20101013,000000,16.1896,16.2923,16.0244,16.131,331178.38198559,0
+MLKN.US,D,20101014,000000,16.131,16.2522,15.9217,16.0331,132748.16080461,0
+MLKN.US,D,20101015,000000,16.2443,16.3431,15.6617,16.0028,558708.22427151,0
+MLKN.US,D,20101018,000000,16.0587,16.2522,15.7809,16.2043,827573.09273272,0
+MLKN.US,D,20101019,000000,15.9217,16.219,15.6793,15.7643,334466.11644727,0
+MLKN.US,D,20101020,000000,15.8827,16.219,15.7243,15.9598,211230.29004188,0
+MLKN.US,D,20101021,000000,16.0587,16.131,15.4681,15.7038,352852.4696564,0
+MLKN.US,D,20101022,000000,15.7116,16.0517,15.5063,15.8827,213462.34872122,0
+MLKN.US,D,20101025,000000,16.0244,16.3518,15.9931,16.1896,193677.63427714,0
+MLKN.US,D,20101026,000000,16.0684,16.2678,15.9129,16.0517,202758.28730025,0
+MLKN.US,D,20101027,000000,15.8974,15.8974,15.392,15.8239,206066.48059492,0
+MLKN.US,D,20101028,000000,15.8827,15.9843,15.4906,15.6373,273077.34217407,0
+MLKN.US,D,20101029,000000,15.563,15.6705,15.426,15.5708,162718.30525331,0
+MLKN.US,D,20101101,000000,15.6206,15.8474,15.2149,15.3782,176885.02415802,0
+MLKN.US,D,20101102,000000,15.5708,16.0331,15.4906,16.0166,336190.79606842,0
+MLKN.US,D,20101103,000000,16.0517,16.1896,15.8474,16.1466,306464.1117323,0
+MLKN.US,D,20101104,000000,16.3743,17.0293,16.2923,17.0117,465835.35190827,0
+MLKN.US,D,20101105,000000,16.9912,17.0117,16.7537,16.9081,324931.27733174,0
+MLKN.US,D,20101108,000000,16.8114,17.0117,16.6481,16.8337,156341.28700998,0
+MLKN.US,D,20101109,000000,16.8407,16.8407,16.5211,16.5835,169086.1170218,0
+MLKN.US,D,20101110,000000,16.5757,16.8337,16.3255,16.8114,271099.99596548,0
+MLKN.US,D,20101111,000000,16.5934,16.7477,16.3665,16.5934,225268.11829875,0
+MLKN.US,D,20101112,000000,16.4066,16.6247,16.1466,16.3255,246112.60029176,0
+MLKN.US,D,20101115,000000,16.4144,16.828,16.4066,16.5678,129964.73657616,0
+MLKN.US,D,20101116,000000,16.3518,16.5621,15.9423,16.2043,468676.06086909,0
+MLKN.US,D,20101117,000000,16.0028,16.8592,15.9931,16.8114,419132.95089776,0
+MLKN.US,D,20101118,000000,17.0068,17.1192,16.8504,16.9824,328717.18437675,0
+MLKN.US,D,20101119,000000,16.9081,17.3294,16.7869,17.2874,350543.69035335,0
+MLKN.US,D,20101122,000000,17.1515,17.3294,16.9081,17.1858,209628.36341868,0
+MLKN.US,D,20101123,000000,16.9169,17.088,16.6021,16.8768,114310.660513,0
+MLKN.US,D,20101124,000000,17.0205,17.653,16.9169,17.4976,234418.33135403,0
+MLKN.US,D,20101126,000000,17.3391,17.6207,17.2747,17.435,51293.363133716,0
+MLKN.US,D,20101129,000000,17.2658,17.566,16.8201,17.4438,178562.6484633,0
+MLKN.US,D,20101130,000000,17.2161,17.5514,17.0068,17.436,327445.66790636,0
+MLKN.US,D,20101201,000000,17.7772,18.3509,17.7205,18.2454,641096.96766844,0
+MLKN.US,D,20101202,000000,18.2112,19.0479,18.1232,18.9972,600964.92087304,0
+MLKN.US,D,20101203,000000,19.0049,19.2845,18.6188,19.0479,494346.78156471,0
+MLKN.US,D,20101206,000000,19.0236,19.3706,18.8427,19.3012,191807.69694176,0
+MLKN.US,D,20101207,000000,19.4283,19.5808,19.2172,19.2689,667515.45870989,0
+MLKN.US,D,20101208,000000,19.1222,19.4283,18.9179,18.9972,1032175.7438271,0
+MLKN.US,D,20101209,000000,19.2172,19.2172,18.7733,18.9669,543737.47323025,0
+MLKN.US,D,20101210,000000,19.0139,19.0646,18.8857,18.9835,778681.59659215,0
+MLKN.US,D,20101213,000000,18.9835,19.1056,18.7733,18.7899,375755.11024831,0
+MLKN.US,D,20101214,000000,18.8603,18.9835,18.7166,18.8203,528881.29165373,0
+MLKN.US,D,20101215,000000,18.7645,19.1155,18.6188,18.7333,535463.92116864,0
+MLKN.US,D,20101216,000000,19.3863,20.4987,18.8056,20.4499,1598411.7956977,0
+MLKN.US,D,20101217,000000,20.4,20.7334,20.2631,20.4411,488956.9020132,0
+MLKN.US,D,20101220,000000,20.6044,21.0891,20.4078,20.7724,532786.88287175,0
+MLKN.US,D,20101221,000000,20.8233,21.0491,20.7099,21.0423,224181.75426692,0
+MLKN.US,D,20101222,000000,21.0491,21.1596,20.749,20.878,404237.89753857,0
+MLKN.US,D,20101223,000000,20.8233,21.1313,20.7245,21.0813,220131.92827632,0
+MLKN.US,D,20101227,000000,21.0891,21.1478,20.8624,21.0813,213322.20571523,0
+MLKN.US,D,20101228,000000,21.0168,21.1859,20.8693,21.0891,230251.89001539,0
+MLKN.US,D,20101229,000000,21.0628,21.1273,20.8653,20.923,130967.21939273,0
+MLKN.US,D,20101230,000000,20.7363,21.1429,20.7207,20.8731,161498.95880704,0
+MLKN.US,D,20101231,000000,20.6864,20.79,20.4,20.4841,284617.14692272,0
+MLKN.US,D,20110103,000000,20.749,21.1771,20.2466,20.9113,286897.28385959,0
+MLKN.US,D,20110104,000000,21.0423,21.0579,20.18,21.0579,856724.88386177,0
+MLKN.US,D,20110105,000000,21.0491,21.7041,20.7011,21.6728,725762.77917729,0
+MLKN.US,D,20110106,000000,21.5917,21.752,20.8693,21.0168,377075.72791789,0
+MLKN.US,D,20110107,000000,21.1038,21.448,20.4499,20.9337,301746.30484454,0
+MLKN.US,D,20110110,000000,20.3276,21.1948,20.3276,21.0648,385691.96543211,0
+MLKN.US,D,20110111,000000,21.1038,21.3307,20.878,21.0335,201256.60895871,0
+MLKN.US,D,20110112,000000,21.2691,21.2691,20.7167,21.0491,209872.84647292,0
+MLKN.US,D,20110113,000000,21.0003,21.1478,20.8164,20.9856,162219.10972833,0
+MLKN.US,D,20110114,000000,20.927,21.1694,20.7637,21.1478,212824.03313189,0
+MLKN.US,D,20110118,000000,21.0491,21.2191,20.798,21.2191,487838.82679023,0
+MLKN.US,D,20110119,000000,21.0891,21.0891,20.1713,20.2896,409387.38580244,0
+MLKN.US,D,20110120,000000,20.1293,20.5164,19.9943,20.1018,212840.40019829,0
+MLKN.US,D,20110121,000000,20.222,20.2367,19.8642,19.9425,234066.43942659,0
+MLKN.US,D,20110124,000000,19.9151,20.222,19.6306,20.1018,255907.26658627,0
+MLKN.US,D,20110125,000000,19.6394,20.0754,19.5993,19.8642,321941.2188901,0
+MLKN.US,D,20110126,000000,19.9727,20.4831,19.8975,20.2993,373958.8247117,0
+MLKN.US,D,20110127,000000,20.2299,20.2631,19.8799,20.1879,278505.07056662,0
+MLKN.US,D,20110128,000000,20.1214,20.1517,19.2425,19.438,352710.28076711,0
+MLKN.US,D,20110131,000000,19.4986,19.6922,18.7929,19.5309,425018.95714931,0
+MLKN.US,D,20110201,000000,19.7109,19.832,19.438,19.6629,422903.51381803,0
+MLKN.US,D,20110202,000000,19.5808,19.8565,19.5006,19.5173,345372.72031483,0
+MLKN.US,D,20110203,000000,19.4616,19.4703,19.0049,19.0735,342673.17730166,0
+MLKN.US,D,20110204,000000,19.1222,19.6248,18.9746,19.5506,503401.86104658,0
+MLKN.US,D,20110207,000000,19.573,20.0275,19.438,19.966,476827.8828744,0
+MLKN.US,D,20110208,000000,19.9572,20.5789,19.702,20.5701,536003.01141795,0
+MLKN.US,D,20110209,000000,20.5437,21.2124,20.53,21.0736,1002103.3052134,0
+MLKN.US,D,20110210,000000,21.0003,21.1313,20.8546,21.0891,701811.62339458,0
+MLKN.US,D,20110211,000000,21.0491,21.448,20.8693,21.4391,436102.52992226,0
+MLKN.US,D,20110214,000000,21.3894,22.0941,21.3717,21.6806,594323.98368412,0
+MLKN.US,D,20110215,000000,21.6102,21.7618,21.1224,21.4812,379234.13479845,0
+MLKN.US,D,20110216,000000,21.3981,21.6435,21.3981,21.5095,310563.03892208,0
+MLKN.US,D,20110218,000000,22.0599,22.2144,21.8575,22.1459,410571.95223263,0
+MLKN.US,D,20110222,000000,22.0267,22.0521,21.5095,21.5917,375490.16836108,0
+MLKN.US,D,20110223,000000,21.318,21.7441,20.9915,21.1596,465370.93639937,0
+MLKN.US,D,20110224,000000,21.2514,21.5164,20.878,21.1547,447160.52915397,0
+MLKN.US,D,20110225,000000,21.0246,21.4137,20.9915,21.3551,363471.62692044,0
+MLKN.US,D,20110228,000000,21.4851,21.8253,21.3267,21.8253,388803.75393006,0
+MLKN.US,D,20110301,000000,21.9974,21.9974,21.1224,21.2593,686161.63909801,0
+MLKN.US,D,20110302,000000,21.0736,21.5487,21.0736,21.2691,213663.86822618,0
+MLKN.US,D,20110303,000000,21.3894,21.9582,21.3894,21.752,303549.75097272,0
+MLKN.US,D,20110304,000000,21.7343,21.8575,21.2691,21.3894,241885.80539579,0
+MLKN.US,D,20110307,000000,21.4812,21.6268,20.5877,21.0648,723282.14567712,0
+MLKN.US,D,20110308,000000,20.5515,21.8292,20.4499,21.6953,450276.40941851,0
+MLKN.US,D,20110309,000000,21.6806,21.8361,21.1224,21.5164,190709.05761013,0
+MLKN.US,D,20110310,000000,21.2593,21.2593,20.5515,20.7099,372880.64421306,0
+MLKN.US,D,20110311,000000,20.6444,21.1126,20.4166,20.9758,226656.2501172,0
+MLKN.US,D,20110314,000000,20.659,20.969,20.3423,20.8301,259567.35180839,0
+MLKN.US,D,20110315,000000,20.659,21.007,20.1879,20.7334,319677.44901963,0
+MLKN.US,D,20110316,000000,20.6669,20.7813,20.314,20.4166,579414.60914183,0
+MLKN.US,D,20110317,000000,21.0628,21.0628,18.8143,19.1555,1374194.2384731,0
+MLKN.US,D,20110318,000000,19.308,19.4459,19.0479,19.2425,656002.25044414,0
+MLKN.US,D,20110321,000000,19.7284,19.8409,19.0891,19.5652,533325.97312106,0
+MLKN.US,D,20110322,000000,19.3462,19.8154,19.3393,19.573,423675.83476344,0
+MLKN.US,D,20110323,000000,19.5006,19.832,19.3706,19.5652,397843.4892872,0
+MLKN.US,D,20110324,000000,19.5506,20.0432,19.5506,19.9874,300696.7667121,0
+MLKN.US,D,20110325,000000,20.0667,20.8233,19.8887,20.7637,626085.2989612,0
+MLKN.US,D,20110328,000000,20.4586,21.1391,20.4586,20.6933,675995.64498472,0
+MLKN.US,D,20110329,000000,20.4919,21.3248,20.4762,21.3004,479956.03843875,0
+MLKN.US,D,20110330,000000,21.3307,22.5008,21.1948,22.1029,1366370.7807372,0
+MLKN.US,D,20110331,000000,21.4977,22.4168,21.4977,22.2701,649948.48176206,0
+MLKN.US,D,20110401,000000,22.2065,22.8009,22.2065,22.5008,812918.43066116,0
+MLKN.US,D,20110404,000000,22.6044,22.6778,22.1117,22.1664,388818.07511316,0
+MLKN.US,D,20110405,000000,22.0765,22.2809,22.0218,22.1743,349559.62048647,0
+MLKN.US,D,20110406,000000,22.3365,22.4852,22.1029,22.2544,237511.70690229,0
+MLKN.US,D,20110407,000000,22.2242,22.316,21.6806,21.8722,252901.86401988,0
+MLKN.US,D,20110408,000000,21.9171,21.9241,20.798,21.0579,479103.92804467,0
+MLKN.US,D,20110411,000000,21.1038,21.2691,20.9523,21.1224,509408.57441278,0
+MLKN.US,D,20110412,000000,21.012,21.012,20.1743,20.3306,432909.92903399,0
+MLKN.US,D,20110413,000000,20.7557,20.7557,19.9425,20.1879,405155.47619822,0
+MLKN.US,D,20110414,000000,19.7871,20.0597,19.702,19.9513,514276.75372302,0
+MLKN.US,D,20110415,000000,19.9874,21.1948,19.8642,20.8164,699167.31923047,0
+MLKN.US,D,20110418,000000,20.4411,20.6512,19.7773,20.2896,351044.93176163,0
+MLKN.US,D,20110419,000000,20.2631,20.6287,20.2631,20.5076,372334.3933722,0
+MLKN.US,D,20110420,000000,20.8457,21.0813,20.5241,20.969,339125.61566099,0
+MLKN.US,D,20110421,000000,20.9915,21.097,20.2299,20.4499,402383.30432792,0
+MLKN.US,D,20110425,000000,20.4664,20.5877,20.0754,20.1293,211835.87149842,0
+MLKN.US,D,20110426,000000,20.2133,20.6864,20.1713,20.5515,205089.5713196,0
+MLKN.US,D,20110427,000000,20.5349,20.7245,20.3423,20.7167,193395.30238187,0
+MLKN.US,D,20110428,000000,20.62,20.9758,20.4664,20.8877,287120.28513919,0
+MLKN.US,D,20110429,000000,20.75,21.1977,20.7431,21.0833,370755.99440693,0
+MLKN.US,D,20110502,000000,21.0736,21.3454,20.8301,20.839,300206.77766197,0
+MLKN.US,D,20110503,000000,20.6894,20.9143,20.2583,20.5026,199931.89952254,0
+MLKN.US,D,20110504,000000,20.4831,20.659,20.093,20.1214,280188.8325218,0
+MLKN.US,D,20110505,000000,20.2182,20.4371,19.7313,19.9454,223437.05274604,0
+MLKN.US,D,20110506,000000,19.7577,20.616,19.7577,20.0627,132946.61148462,0
+MLKN.US,D,20110509,000000,20.0667,20.3511,19.8496,20.2466,150771.36972815,0
+MLKN.US,D,20110510,000000,20.4078,20.9426,20.2729,20.878,202814.54909098,0
+MLKN.US,D,20110511,000000,20.752,20.752,19.9904,20.1996,239930.96390349,0
+MLKN.US,D,20110512,000000,20.0432,20.839,19.8799,20.6111,254999.91734311,0
+MLKN.US,D,20110513,000000,20.7851,20.793,20.0872,20.1527,206511.46021248,0
+MLKN.US,D,20110516,000000,19.966,20.1713,19.5993,19.6082,243237.11131486,0
+MLKN.US,D,20110517,000000,19.4243,19.7979,19.3032,19.5036,196616.54563632,0
+MLKN.US,D,20110518,000000,19.4899,19.6893,19.2533,19.6276,216757.24377444,0
+MLKN.US,D,20110519,000000,19.7049,19.9454,19.2865,19.6023,302161.61915427,0
+MLKN.US,D,20110520,000000,19.5613,19.6659,19.0509,19.1702,230918.8479709,0
+MLKN.US,D,20110523,000000,18.7586,18.9453,18.3832,18.5142,406831.0546202,0
+MLKN.US,D,20110524,000000,18.5632,18.6355,18.1193,18.3686,313545.93677219,0
+MLKN.US,D,20110525,000000,18.2464,19.0832,18.0871,18.9855,495330.85143159,0
+MLKN.US,D,20110526,000000,18.9386,19.6423,18.9386,19.5113,327170.49660263,0
+MLKN.US,D,20110527,000000,19.611,19.9522,19.5613,19.919,338595.73188652,0
+MLKN.US,D,20110531,000000,20.138,20.3941,19.7284,20.3511,531095.96032503,0
+MLKN.US,D,20110601,000000,20.2329,20.5388,19.3735,19.5036,586779.78901864,0
+MLKN.US,D,20110602,000000,19.5113,19.9825,18.8076,19.4967,257759.81391361,0
+MLKN.US,D,20110603,000000,19.0832,19.1947,18.5983,18.8789,370716.0996826,0
+MLKN.US,D,20110606,000000,18.7763,18.8701,18.1653,18.2044,370261.9135902,0
+MLKN.US,D,20110607,000000,18.2044,18.4342,17.9482,17.9718,400543.03230037,0
+MLKN.US,D,20110608,000000,17.8651,18.0196,17.4986,17.6755,606105.20266206,0
+MLKN.US,D,20110609,000000,17.7615,17.9874,17.567,17.7459,421870.34275198,0
+MLKN.US,D,20110610,000000,17.5855,17.654,17.1026,17.1525,536528.80342583,0
+MLKN.US,D,20110613,000000,17.2581,17.7538,17.1925,17.4448,384334.52186315,0
+MLKN.US,D,20110614,000000,17.607,18.0783,17.607,17.9404,299478.44320748,0
+MLKN.US,D,20110615,000000,17.654,18.0363,17.5602,17.7772,552457.02785107,0
+MLKN.US,D,20110616,000000,17.7811,18.3559,17.6492,18.2259,444850.72690927,0
+MLKN.US,D,20110617,000000,18.4252,18.8222,18.3452,18.6443,697183.83537198,0
+MLKN.US,D,20110620,000000,18.5485,18.9932,18.3921,18.7352,519919.29986197,0
+MLKN.US,D,20110621,000000,18.9296,19.7226,18.7674,19.4967,434151.78019655,0
+MLKN.US,D,20110622,000000,19.309,19.7049,18.9209,19.4645,517977.75661111,0
+MLKN.US,D,20110623,000000,20.793,21.9631,20.5388,21.6933,1716059.2918715,0
+MLKN.US,D,20110624,000000,21.8703,22.1724,21.0696,21.4617,935963.98991973,0
+MLKN.US,D,20110627,000000,21.4617,22.4079,21.2651,22.0911,910898.85068064,0
+MLKN.US,D,20110628,000000,22.143,22.3346,22.0335,22.2779,555601.55048181,0
+MLKN.US,D,20110629,000000,22.3346,22.4079,21.8556,22.0501,459126.90057048,0
+MLKN.US,D,20110630,000000,22.0501,22.3355,22.0501,22.0736,526482.49348553,0
+MLKN.US,D,20110701,000000,22.2114,22.4079,22.0101,22.358,725896.78453339,0
+MLKN.US,D,20110705,000000,22.3346,22.4891,22.2691,22.4225,504866.71348875,0
+MLKN.US,D,20110706,000000,22.4402,23.3171,22.1244,23.2535,1157271.2781514,0
+MLKN.US,D,20110707,000000,23.3161,23.4725,23.0649,23.1215,552427.36254324,0
+MLKN.US,D,20110708,000000,22.7384,23.1705,22.2945,23.1215,396477.86218503,0
+MLKN.US,D,20110711,000000,22.6591,22.8381,22.2037,22.358,429183.35260466,0
+MLKN.US,D,20110712,000000,22.3043,22.6112,22.23,22.2447,267619.94847369,0
+MLKN.US,D,20110713,000000,22.4315,22.8204,22.1527,22.23,342933.00448064,0
+MLKN.US,D,20110714,000000,22.2691,22.2857,21.2954,21.4528,400187.04860632,0
+MLKN.US,D,20110715,000000,21.4987,21.6063,20.8497,21.2084,868131.70619597,0
+MLKN.US,D,20110718,000000,21.1273,21.1644,20.6239,20.883,509591.68096805,0
+MLKN.US,D,20110719,000000,20.9298,21.1263,20.6307,21.053,419511.4393081,0
+MLKN.US,D,20110720,000000,21.0696,21.2231,20.7137,21.1644,267963.65686794,0
+MLKN.US,D,20110721,000000,21.2887,21.6777,21.1733,21.492,433948.21480829,0
+MLKN.US,D,20110722,000000,21.8008,21.8008,21.1175,21.3414,194191.15098522,0
+MLKN.US,D,20110725,000000,21.1088,21.8185,20.7686,20.8263,387176.25376561,0
+MLKN.US,D,20110726,000000,20.881,20.9073,19.9737,20.0764,304841.72627611,0
+MLKN.US,D,20110727,000000,19.9522,20.0383,19.529,19.5613,420857.63051891,0
+MLKN.US,D,20110728,000000,19.6257,19.8409,18.917,18.9581,324406.50826553,0
+MLKN.US,D,20110729,000000,18.6521,18.9229,18.3529,18.66,438565.77341439,0
+MLKN.US,D,20110801,000000,18.8369,19.1086,18.3519,18.8076,615903.96072317,0
+MLKN.US,D,20110802,000000,18.5837,19.0372,17.8435,17.8602,426765.1185451,0
+MLKN.US,D,20110803,000000,17.8319,18.1574,17.2668,18.0128,544838.15844517,0
+MLKN.US,D,20110804,000000,17.6989,17.9815,16.871,16.9198,677127.01844913,0
+MLKN.US,D,20110805,000000,17.2327,17.4907,16.4144,17.0538,582569.36118906,0
+MLKN.US,D,20110808,000000,15.9501,17.0215,15.303,15.3284,1043902.7468976,0
+MLKN.US,D,20110809,000000,15.8474,16.1377,14.4837,15.6949,1167055.7150294,0
+MLKN.US,D,20110810,000000,15.3997,15.5053,14.5512,14.6117,692461.93671763,0
+MLKN.US,D,20110811,000000,14.6793,16.0899,14.4104,15.8543,622221.64835083,0
+MLKN.US,D,20110812,000000,16.043,16.5229,15.17,15.515,850864.45115147,0
+MLKN.US,D,20110815,000000,15.7106,15.8044,15.3773,15.7174,667521.59635979,0
+MLKN.US,D,20110816,000000,15.4251,15.7174,15.0263,15.384,630435.86979677,0
+MLKN.US,D,20110817,000000,15.515,15.8054,14.9736,15.1259,301155.0445711,0
+MLKN.US,D,20110818,000000,14.5893,14.5893,13.6059,13.818,708859.69136002,0
+MLKN.US,D,20110819,000000,13.5032,14.2716,13.4026,13.6576,398052.1693837,0
+MLKN.US,D,20110822,000000,14.035,14.1846,13.5169,13.6713,543314.99832899,0
+MLKN.US,D,20110823,000000,13.7446,14.5257,13.6322,14.5189,365353.83955562,0
+MLKN.US,D,20110824,000000,14.4915,15.1259,14.2306,15.0829,470028.3897298,0
+MLKN.US,D,20110825,000000,15.2384,15.5395,14.558,14.6793,481778.92045826,0
+MLKN.US,D,20110826,000000,14.4329,15.2951,14.339,15.214,379307.78659723,0
+MLKN.US,D,20110829,000000,15.7174,16.1651,15.3362,16.1475,607921.94703168,0
+MLKN.US,D,20110830,000000,16.0174,16.2766,15.6128,16.1807,374596.11735936,0
+MLKN.US,D,20110831,000000,16.305,16.4731,15.8581,16.1339,509038.26953564,0
+MLKN.US,D,20110901,000000,16.1807,16.5954,15.426,15.6295,620770.09415011,0
+MLKN.US,D,20110902,000000,15.2081,15.2697,14.6117,14.8786,275651.06336436,0
+MLKN.US,D,20110906,000000,14.3049,14.9813,14.2716,14.9393,488823.91959875,0
+MLKN.US,D,20110907,000000,15.1348,15.7496,15.0419,15.6295,411101.8360071,0
+MLKN.US,D,20110908,000000,15.5063,15.7038,14.8562,14.9813,309217.87065291,0
+MLKN.US,D,20110909,000000,14.823,14.823,13.9646,14.2813,580558.25790604,0
+MLKN.US,D,20110912,000000,13.9412,14.3489,13.6713,14.077,538878.50039485,0
+MLKN.US,D,20110913,000000,14.1533,14.6284,13.9725,14.3654,619745.10661726,0
+MLKN.US,D,20110914,000000,14.4329,14.8719,13.7779,14.6284,550731.32528827,0
+MLKN.US,D,20110915,000000,14.4837,14.8973,14.4162,14.7047,475372.23690708,0
+MLKN.US,D,20110916,000000,14.8406,14.9216,14.5434,14.778,735659.73963675,0
+MLKN.US,D,20110919,000000,14.4329,14.6793,13.9725,14.4162,312511.74276448,0
+MLKN.US,D,20110920,000000,14.4505,14.6518,13.8435,13.9079,562146.33115567,0
+MLKN.US,D,20110921,000000,13.9245,14.0145,13.0476,13.1015,840875.42594354,0
+MLKN.US,D,20110922,000000,14.3215,14.3792,12.6908,13.0476,2573905.3197812,0
+MLKN.US,D,20110923,000000,13.0545,14.7203,12.7201,14.2716,1108661.0909645,0
+MLKN.US,D,20110926,000000,15.0273,15.1768,14.3489,14.9882,1202306.2842731,0
+MLKN.US,D,20110927,000000,15.4183,16.4897,15.2452,16.0038,1335556.7094276,0
+MLKN.US,D,20110928,000000,16.0341,16.2287,14.823,14.865,456168.55331996,0
+MLKN.US,D,20110929,000000,15.2951,15.475,14.6518,15.3362,471576.10044558,0
+MLKN.US,D,20110930,000000,15.0038,15.3782,14.4994,14.4994,531011.05616811,0
+MLKN.US,D,20111003,000000,14.3136,14.9149,13.5091,13.5169,655587.95907606,0
+MLKN.US,D,20111004,000000,13.4631,15.4085,13.4631,15.4007,980567.31466534,0
+MLKN.US,D,20111005,000000,15.433,16.0527,14.907,15.8562,930235.51668221,0
+MLKN.US,D,20111006,000000,15.7908,16.5151,15.6373,16.3685,553370.51474412,0
+MLKN.US,D,20111007,000000,16.4242,16.5151,15.1768,15.1994,430052.85300678,0
+MLKN.US,D,20111010,000000,15.563,16.3753,15.4681,16.3108,447274.07567706,0
+MLKN.US,D,20111011,000000,16.1475,16.6833,15.9843,16.5954,475350.75513245,0
+MLKN.US,D,20111012,000000,16.8289,17.4761,16.6411,17.0488,648404.86281288,0
+MLKN.US,D,20111013,000000,16.8797,17.4077,16.7732,17.3588,596038.43388878,0
+MLKN.US,D,20111014,000000,17.4859,17.5699,17.0147,17.4077,666427.04879477,0
+MLKN.US,D,20111017,000000,17.1721,17.1721,16.1807,16.2766,476031.0113294,0
+MLKN.US,D,20111018,000000,16.3528,17.4077,16.0918,17.2454,683569.50495804,0
+MLKN.US,D,20111019,000000,17.1632,17.4224,16.5954,16.6411,577393.27644231,0
+MLKN.US,D,20111020,000000,16.7087,16.7087,16.1573,16.3685,543292.49361269,0
+MLKN.US,D,20111021,000000,16.7174,17.1897,16.5954,17.0488,579849.35934289,0
+MLKN.US,D,20111024,000000,17.1055,17.8368,16.9765,17.7419,412966.65863424,0
+MLKN.US,D,20111025,000000,17.5327,17.6052,17.0098,17.0596,474238.81755937,0
+MLKN.US,D,20111026,000000,17.3685,17.6892,16.7497,17.5464,423083.55154835,0
+MLKN.US,D,20111027,000000,18.2425,19.1145,18.0451,18.7469,800841.5815465,0
+MLKN.US,D,20111028,000000,18.5279,18.8261,17.8778,18.1223,355857.87222279,0
+MLKN.US,D,20111031,000000,17.7215,17.7712,16.7604,16.7693,543011.18465906,0
+MLKN.US,D,20111101,000000,16.0117,16.5561,15.5405,16.256,842707.5144379,0
+MLKN.US,D,20111102,000000,16.7254,16.912,16.3606,16.871,497171.12345914,0
+MLKN.US,D,20111103,000000,17.0695,17.5739,16.5093,17.523,315542.71887212,0
+MLKN.US,D,20111104,000000,17.2738,17.5327,16.8651,17.4584,243167.55128269,0
+MLKN.US,D,20111107,000000,17.4224,17.5024,16.5151,17.2191,251246.74443088,0
+MLKN.US,D,20111108,000000,17.3069,17.5552,16.8289,17.4937,307099.35849667,0
+MLKN.US,D,20111109,000000,16.6374,17.0508,16.2394,16.2785,633470.937671,0
+MLKN.US,D,20111110,000000,16.5171,16.824,16.1925,16.6794,395089.73036658,0
+MLKN.US,D,20111111,000000,16.955,17.4721,16.784,17.4116,366826.87553099,0
+MLKN.US,D,20111114,000000,17.3148,17.6169,16.9765,17.2121,423116.28568113,0
+MLKN.US,D,20111115,000000,17.1632,17.9198,16.9433,17.6569,332229.96600133,0
+MLKN.US,D,20111116,000000,17.3519,17.8602,17.0029,17.0322,311820.23420938,0
+MLKN.US,D,20111117,000000,16.953,17.1222,16.5073,16.6178,258227.29824746,0
+MLKN.US,D,20111118,000000,16.6441,16.7927,16.4174,16.652,228600.86219301,0
+MLKN.US,D,20111121,000000,16.2942,16.2942,15.6373,15.8974,364568.22036877,0
+MLKN.US,D,20111122,000000,15.8768,15.9149,15.2873,15.4524,260157.58914018,0
+MLKN.US,D,20111123,000000,15.2794,15.3215,14.688,15.1514,504261.13203221,0
+MLKN.US,D,20111125,000000,15.1768,15.4827,14.8239,14.8406,166973.74251546,0
+MLKN.US,D,20111128,000000,15.4906,16.0117,15.4906,15.8581,329598.96007868,0
+MLKN.US,D,20111129,000000,15.9305,16.214,15.7184,16.0937,256338.94796238,0
+MLKN.US,D,20111130,000000,16.9668,17.564,16.781,17.5474,750976.24495556,0
+MLKN.US,D,20111201,000000,17.4164,17.7361,16.9297,16.9961,444226.73250304,0
+MLKN.US,D,20111202,000000,17.2738,17.8808,17.0782,17.2308,265388.912736,0
+MLKN.US,D,20111205,000000,17.5836,17.9541,16.824,17.0175,417181.17823041,0
+MLKN.US,D,20111206,000000,17.0058,17.4966,16.9297,17.3627,264614.5459073,0
+MLKN.US,D,20111207,000000,17.1584,17.1584,16.4496,17.0596,294537.63504012,0
+MLKN.US,D,20111208,000000,16.8387,17.0596,16.167,16.2394,278765.92068726,0
+MLKN.US,D,20111209,000000,16.3773,17.5914,16.3773,17.3871,436157.76877133,0
+MLKN.US,D,20111212,000000,17.0175,17.1828,16.652,17.1584,350615.29626881,0
+MLKN.US,D,20111213,000000,17.3871,17.6139,16.3382,16.4565,390017.98566809,0
+MLKN.US,D,20111214,000000,16.2961,16.3382,15.8259,15.8914,469732.75959308,0
+MLKN.US,D,20111215,000000,16.2961,16.9218,16.1925,16.7204,500455.78909586,0
+MLKN.US,D,20111216,000000,16.9384,17.6052,16.6794,16.784,832716.44334668,0
+MLKN.US,D,20111219,000000,16.955,17.4164,16.3206,16.3929,341774.0115917,0
+MLKN.US,D,20111220,000000,16.7107,17.6374,16.7107,17.5582,528345.27022938,0
+MLKN.US,D,20111221,000000,17.1985,17.8465,17.0998,17.7282,270893.36175227,0
+MLKN.US,D,20111222,000000,17.2639,17.2942,14.778,15.0663,1683985.9793914,0
+MLKN.US,D,20111223,000000,15.3714,15.3714,14.816,14.9891,720842.42984293,0
+MLKN.US,D,20111227,000000,14.8063,15.17,14.6284,15.0214,344253.62215022,0
+MLKN.US,D,20111228,000000,15.0214,15.1514,14.7203,14.778,375377.64477963,0
+MLKN.US,D,20111229,000000,14.816,15.0361,14.7692,14.9891,315774.92662657,0
+MLKN.US,D,20111230,000000,14.9979,15.2002,14.8669,14.9979,285492.78497475,0
+MLKN.US,D,20120103,000000,15.2873,15.953,15.2873,15.5336,595402.16418275,0
+MLKN.US,D,20120104,000000,15.434,15.557,15.0214,15.4094,373138.42550875,0
+MLKN.US,D,20120105,000000,15.2873,15.8161,15.17,15.6383,414723.04944653,0
+MLKN.US,D,20120106,000000,15.4994,15.6383,14.8719,14.8983,610179.57925224,0
+MLKN.US,D,20120109,000000,15.0214,15.1182,14.6372,14.9149,803101.25965037,0
+MLKN.US,D,20120110,000000,15.2697,15.2873,14.9149,15.0576,714154.43733813,0
+MLKN.US,D,20120111,000000,15.0136,15.2462,14.9149,15.0839,828626.72263175,0
+MLKN.US,D,20120112,000000,15.1182,15.6226,15.0752,15.5883,343692.02718461,0
+MLKN.US,D,20120113,000000,15.2961,15.5796,15.1446,15.5073,455258.13525186,0
+MLKN.US,D,20120117,000000,15.6803,15.7048,15.5073,15.646,552449.86725952,0
+MLKN.US,D,20120118,000000,15.6383,16.1593,15.4524,16.127,338882.1555484,0
+MLKN.US,D,20120119,000000,16.1993,16.5884,16.085,16.5004,353291.31162405,0
+MLKN.US,D,20120120,000000,16.4105,16.8387,15.867,16.8006,474789.16016684,0
+MLKN.US,D,20120123,000000,16.7517,17.0596,16.5884,16.8993,469948.60028113,0
+MLKN.US,D,20120124,000000,16.7204,17.0782,16.5004,17.0362,391194.36856508,0
+MLKN.US,D,20120125,000000,16.9882,17.4584,16.9882,17.3098,270532.26334998,0
+MLKN.US,D,20120126,000000,17.4252,17.653,16.8319,17.2228,349316.16037388,0
+MLKN.US,D,20120127,000000,17.1251,17.3538,16.8915,17.0265,258500.42366789,0
+MLKN.US,D,20120130,000000,16.8094,17.2639,16.7439,17.1915,260289.54861297,0
+MLKN.US,D,20120131,000000,17.1994,17.3391,16.866,17.1505,288195.39681287,0
+MLKN.US,D,20120201,000000,17.3373,17.6833,17.1339,17.5327,613109.28413658,0
+MLKN.US,D,20120202,000000,17.5054,17.7849,17.2395,17.4644,449347.57840071,0
+MLKN.US,D,20120203,000000,17.8808,18.744,17.6139,18.524,924690.14999996,0
+MLKN.US,D,20120206,000000,18.3207,18.4086,17.9463,18.1819,336397.43028162,0
+MLKN.US,D,20120207,000000,17.9492,18.2982,17.7038,18.1124,406321.62967872,0
+MLKN.US,D,20120208,000000,18.1056,18.2982,17.2571,17.9883,247670.54042404,0
+MLKN.US,D,20120209,000000,18.0431,18.0606,17.6217,17.7859,322298.22552579,0
+MLKN.US,D,20120210,000000,17.4819,17.7547,17.4047,17.4907,174412.57419104,0
+MLKN.US,D,20120213,000000,17.8965,17.8965,17.2052,17.6432,1141465.8067241,0
+MLKN.US,D,20120214,000000,17.4887,17.8808,17.2308,17.7528,557651.52554751,0
+MLKN.US,D,20120215,000000,17.8838,17.9971,17.3391,17.4986,367359.82813041,0
+MLKN.US,D,20120216,000000,17.6608,18.4185,17.5327,18.133,369455.83557034,0
+MLKN.US,D,20120217,000000,18.2904,18.3236,17.4741,17.4986,582299.30459359,0
+MLKN.US,D,20120221,000000,17.7459,17.8838,17.2738,17.3891,485076.88433643,0
+MLKN.US,D,20120222,000000,17.1994,17.4907,17.1994,17.3646,646884.77152163,0
+MLKN.US,D,20120223,000000,17.3646,17.917,17.1428,17.8485,253726.35498941,0
+MLKN.US,D,20120224,000000,17.8749,17.9883,17.4135,17.436,148639.55933047,0
+MLKN.US,D,20120227,000000,17.1925,17.6217,16.9227,17.436,221077.12636051,0
+MLKN.US,D,20120228,000000,17.4047,17.6862,17.1603,17.4438,222067.33387728,0
+MLKN.US,D,20120229,000000,17.5201,17.6178,17.0909,17.0909,161098.98862206,0
+MLKN.US,D,20120301,000000,17.2738,17.7859,17.1358,17.4663,511334.77353889,0
+MLKN.US,D,20120302,000000,17.4516,17.4741,16.6384,16.7771,306970.46784883,0
+MLKN.US,D,20120305,000000,16.6804,17.2795,16.6804,17.176,229801.79568959,0
+MLKN.US,D,20120306,000000,16.8993,17.0372,16.5014,16.6384,228724.6381326,0
+MLKN.US,D,20120307,000000,16.6384,16.9227,16.5415,16.8925,250674.92004878,0
+MLKN.US,D,20120308,000000,17.2238,17.4135,16.8837,17.3724,274991.2660004,0
+MLKN.US,D,20120309,000000,17.3724,18.1672,17.1358,17.6687,557056.17350748,0
+MLKN.US,D,20120312,000000,17.6217,17.6549,17.2738,17.4438,1145721.2439862,0
+MLKN.US,D,20120313,000000,17.5758,17.6217,17.3207,17.5758,1191103.0273272,0
+MLKN.US,D,20120314,000000,17.4986,17.6765,17.2151,17.3118,263263.23998823,0
+MLKN.US,D,20120315,000000,17.4741,17.5602,17.1505,17.4907,528215.35663987,0
+MLKN.US,D,20120316,000000,17.4907,17.6384,17.4135,17.4907,726005.21634824,0
+MLKN.US,D,20120319,000000,17.6002,18.2239,17.4986,17.7859,543048.01055845,0
+MLKN.US,D,20120320,000000,17.7712,17.9561,17.4741,17.8025,248340.5672045,0
+MLKN.US,D,20120321,000000,17.8485,18.1213,17.5064,17.8182,563993.76377476,0
+MLKN.US,D,20120322,000000,17.2484,18.7137,17.087,18.6228,1366708.3514816,0
+MLKN.US,D,20120323,000000,18.6012,18.6883,18.1213,18.3862,539746.97785533,0
+MLKN.US,D,20120326,000000,18.4526,18.7303,18.3939,18.6618,355533.59971988,0
+MLKN.US,D,20120327,000000,18.7225,18.8672,18.5827,18.7048,378758.46693142,0
+MLKN.US,D,20120328,000000,18.6785,18.8036,18.4028,18.6472,365290.41717336,0
+MLKN.US,D,20120329,000000,18.4272,18.874,18.3236,18.7048,581829.77437644,0
+MLKN.US,D,20120330,000000,18.9013,19.0549,18.6785,18.6785,497423.79004657,0
+MLKN.US,D,20120402,000000,18.5925,18.7137,18.3628,18.4526,367826.2895226,0
+MLKN.US,D,20120403,000000,18.4215,18.6394,18.2582,18.3793,272871.73090251,0
+MLKN.US,D,20120404,000000,18.1056,18.3939,17.7782,18.1672,228825.9093559,0
+MLKN.US,D,20120405,000000,17.9561,18.0802,17.8338,17.917,258214.00000602,0
+MLKN.US,D,20120409,000000,17.4594,17.6549,17.3041,17.607,296837.20786833,0
+MLKN.US,D,20120410,000000,17.5064,17.5249,16.7517,16.7771,362562.23179399,0
+MLKN.US,D,20120411,000000,17.0372,17.0938,16.825,17.045,295973.8451161,0
+MLKN.US,D,20120412,000000,17.0782,17.5152,17.0713,17.3646,274054.2514494,0
+MLKN.US,D,20120413,000000,17.2238,17.2327,16.7771,16.7937,323657.71497805,0
+MLKN.US,D,20120416,000000,16.9305,17.2658,16.8319,17.0195,385287.90348054,0
+MLKN.US,D,20120417,000000,17.2191,17.6902,17.1378,17.3344,262546.15789189,0
+MLKN.US,D,20120418,000000,17.1994,17.1994,16.9072,17.087,271864.1333777,0
+MLKN.US,D,20120419,000000,17.0713,17.0713,16.4174,16.5991,424448.15570885,0
+MLKN.US,D,20120420,000000,16.8993,17.087,16.5807,16.7282,416780.18510378,0
+MLKN.US,D,20120423,000000,16.3938,16.4574,16.214,16.3841,317969.13646487,0
+MLKN.US,D,20120424,000000,16.4251,16.7361,16.2717,16.5014,287673.6965716,0
+MLKN.US,D,20120425,000000,16.785,17.176,16.5894,16.6217,314790.8567597,0
+MLKN.US,D,20120426,000000,16.5571,16.7448,16.3382,16.5181,385721.63073995,0
+MLKN.US,D,20120427,000000,16.6384,16.7693,16.2717,16.4105,632820.34678188,0
+MLKN.US,D,20120430,000000,16.3714,16.3841,15.8581,15.8914,435047.87708156,0
+MLKN.US,D,20120501,000000,15.8504,16.6247,15.691,16.0801,533730.03507263,0
+MLKN.US,D,20120502,000000,15.996,16.1925,15.604,16.1504,298663.15871279,0
+MLKN.US,D,20120503,000000,16.1357,16.3665,15.9637,16.1778,401414.57858579,0
+MLKN.US,D,20120504,000000,16.0937,16.1504,15.6128,15.6636,287668.58186335,0
+MLKN.US,D,20120507,000000,15.6128,15.867,15.516,15.6715,267316.13480378,0
+MLKN.US,D,20120508,000000,15.5405,15.7917,15.4427,15.7428,294367.8267263,0
+MLKN.US,D,20120509,000000,15.5816,15.9717,15.4114,15.9168,605766.60897606,0
+MLKN.US,D,20120510,000000,16.088,16.1104,15.559,15.6558,207721.60018391,0
+MLKN.US,D,20120511,000000,15.4623,15.9012,15.2325,15.6823,180490.89347271,0
+MLKN.US,D,20120514,000000,15.426,15.4827,14.8553,14.9646,533048.75593403,0
+MLKN.US,D,20120515,000000,14.9383,15.4094,14.8307,15.1905,276810.0562533,0
+MLKN.US,D,20120516,000000,15.2951,15.3371,15.0038,15.0663,341730.02510077,0
+MLKN.US,D,20120517,000000,15.125,15.2217,14.822,15.0038,432758.53366985,0
+MLKN.US,D,20120518,000000,14.9823,15.3303,14.8004,14.9736,396077.89200005,0
+MLKN.US,D,20120521,000000,15.0566,15.2217,14.8396,15.1348,320012.97388068,0
+MLKN.US,D,20120522,000000,15.1446,15.3391,14.7956,14.9149,300312.14065187,0
+MLKN.US,D,20120523,000000,14.728,14.9979,14.3996,14.9979,336255.24139234,0
+MLKN.US,D,20120524,000000,15.0214,15.0839,14.5502,14.9393,126152.23304827,0
+MLKN.US,D,20120525,000000,14.8983,15.1524,14.8562,14.9393,168303.56665989,0
+MLKN.US,D,20120529,000000,15.1446,15.5356,15.0214,15.476,180204.46981084,0
+MLKN.US,D,20120530,000000,15.2804,15.2804,14.8317,14.9979,226006.68216973,0
+MLKN.US,D,20120531,000000,14.9891,15.2012,14.5972,15.0497,440655.64320444,0
+MLKN.US,D,20120601,000000,14.602,14.7603,14.4153,14.557,414284.20747886,0
+MLKN.US,D,20120604,000000,14.645,14.6695,14.0575,14.166,304412.09078329,0
+MLKN.US,D,20120605,000000,14.1503,14.3116,13.7252,13.815,771448.37618814,0
+MLKN.US,D,20120606,000000,13.9382,14.5424,13.9382,14.4827,711786.3274194,0
+MLKN.US,D,20120607,000000,14.7603,15.0282,14.4485,14.4729,287505.93414107,0
+MLKN.US,D,20120608,000000,14.4573,14.9589,14.3469,14.8317,204050.26260365,0
+MLKN.US,D,20120611,000000,15.0576,15.0576,14.2706,14.2793,264531.68763368,0
+MLKN.US,D,20120612,000000,14.3782,14.4085,13.8229,13.8962,628284.62350775,0
+MLKN.US,D,20120613,000000,13.906,14.2286,13.6675,13.7319,338872.94907356,0
+MLKN.US,D,20120614,000000,13.7163,14.0272,13.4221,13.4896,577929.29786668,0
+MLKN.US,D,20120615,000000,13.4896,13.7906,13.4729,13.4993,1122502.5144246,0
+MLKN.US,D,20120618,000000,13.4133,13.6459,13.4133,13.5129,722109.85454673,0
+MLKN.US,D,20120619,000000,13.6108,14.0653,13.5706,14.0193,619068.94218689,0
+MLKN.US,D,20120620,000000,14.0125,14.1973,13.9138,13.9529,237152.6543833,0
+MLKN.US,D,20120621,000000,13.9382,14.1739,13.7495,13.7906,363153.49206743,0
+MLKN.US,D,20120622,000000,13.7906,13.8229,13.5619,13.6009,667096.05263357,0
+MLKN.US,D,20120625,000000,13.3673,13.6762,13.2931,13.3429,265482.00042611,0
+MLKN.US,D,20120626,000000,13.3516,13.5071,13.0575,13.3185,547854.81336971,0
+MLKN.US,D,20120627,000000,13.3185,13.7495,13.2344,13.6283,287721.77482912,0
+MLKN.US,D,20120628,000000,13.5209,14.6509,13.3976,14.5336,988167.77112155,0
+MLKN.US,D,20120629,000000,14.9149,15.1446,14.687,15.0839,780717.25047477,0
+MLKN.US,D,20120702,000000,15.0497,15.2707,14.8562,15.0361,596324.85755065,0
+MLKN.US,D,20120703,000000,14.9979,15.9012,14.8786,15.8866,379929.73512016,0
+MLKN.US,D,20120705,000000,15.8015,15.9081,15.3723,15.5493,392860.7405122,0
+MLKN.US,D,20120706,000000,15.3391,15.4623,15.1446,15.387,365181.9853585,0
+MLKN.US,D,20120709,000000,15.3059,15.4534,15.1269,15.3723,330801.93945855,0
+MLKN.US,D,20120710,000000,15.4623,15.5356,14.9226,15.0497,344128.82326897,0
+MLKN.US,D,20120711,000000,15.0576,15.1094,14.8493,15.0839,244595.57782547,0
+MLKN.US,D,20120712,000000,14.865,14.9393,14.5336,14.8063,220013.26704497,0
+MLKN.US,D,20120713,000000,14.9149,15.2629,14.8719,15.1016,202707.14021778,0
+MLKN.US,D,20120716,000000,14.949,15.1847,14.6362,14.7203,158243.95847815,0
+MLKN.US,D,20120717,000000,14.816,14.9823,14.4662,14.8004,168606.35738816,0
+MLKN.US,D,20120718,000000,14.7447,15.1524,14.5727,15.1094,125067.91489974,0
+MLKN.US,D,20120719,000000,15.1446,15.435,14.949,15.1914,177519.24798075,0
+MLKN.US,D,20120720,000000,15.0429,15.0576,14.7857,14.8562,249601.8542584,0
+MLKN.US,D,20120723,000000,14.5248,14.6108,14.2373,14.5179,274959.55480926,0
+MLKN.US,D,20120724,000000,14.5815,14.5815,13.6929,13.7906,467555.93976282,0
+MLKN.US,D,20120725,000000,13.8805,14.3116,13.7985,14.1836,306272.82164383,0
+MLKN.US,D,20120726,000000,14.4662,14.5336,13.9617,14.2207,198453.74883892,0
+MLKN.US,D,20120727,000000,14.3293,14.8786,14.166,14.8004,232898.24006279,0
+MLKN.US,D,20120730,000000,14.8004,14.9656,14.6108,14.728,156448.69588318,0
+MLKN.US,D,20120731,000000,14.6274,15.0576,14.5815,14.907,373972.12295314,0
+MLKN.US,D,20120801,000000,14.9305,14.9891,14.4153,14.4153,686905.31767724,0
+MLKN.US,D,20120802,000000,14.2452,14.4485,14.033,14.2706,224598.09151829,0
+MLKN.US,D,20120803,000000,14.5659,15.0839,14.4994,15.0576,496706.70795024,0
+MLKN.US,D,20120806,000000,15.0497,15.387,15.0058,15.2804,376328.98051372,0
+MLKN.US,D,20120807,000000,15.4017,15.8777,15.255,15.2883,304839.6803928,0
+MLKN.US,D,20120808,000000,15.2149,15.435,15.1914,15.3137,101795.99237233,0
+MLKN.US,D,20120809,000000,15.2707,15.4623,15.2707,15.387,190243.61915958,0
+MLKN.US,D,20120810,000000,15.3224,15.4623,15.0214,15.3557,326439.09332319,0
+MLKN.US,D,20120813,000000,15.348,15.5493,15.1016,15.3059,260680.3123231,0
+MLKN.US,D,20120814,000000,15.4114,15.559,15.2629,15.348,303138.5284296,0
+MLKN.US,D,20120815,000000,15.2707,15.6236,15.2394,15.606,233142.72311704,0
+MLKN.US,D,20120816,000000,15.5816,16.1104,15.518,16.0801,292403.77875915,0
+MLKN.US,D,20120817,000000,16.0557,16.4125,15.9471,16.4056,248585.05025874,0
+MLKN.US,D,20120820,000000,16.3,16.4056,16.0644,16.1945,215832.50452324,0
+MLKN.US,D,20120821,000000,16.2502,16.6158,16.1613,16.4868,283708.77473792,0
+MLKN.US,D,20120822,000000,16.4291,16.5044,16.0174,16.0723,247429.12619475,0
+MLKN.US,D,20120823,000000,16.039,16.168,15.7946,15.955,155890.16974252,0
+MLKN.US,D,20120824,000000,15.8866,16.26,15.8866,16.1778,229581.86323493,0
+MLKN.US,D,20120827,000000,16.2502,16.2502,15.9394,16.0644,166223.92628635,0
+MLKN.US,D,20120828,000000,16.039,16.2825,16.0058,16.217,298126.11434677,0
+MLKN.US,D,20120829,000000,16.2414,16.3812,16.1769,16.2668,210878.39811444,0
+MLKN.US,D,20120830,000000,16.1026,16.1437,16.0058,16.0283,144991.74940815,0
+MLKN.US,D,20120831,000000,16.217,16.2913,15.8249,16.0058,238644.10330835,0
+MLKN.US,D,20120904,000000,15.9794,16.3733,15.5776,16.2727,281117.66353959,0
+MLKN.US,D,20120905,000000,16.2023,16.4535,16.1026,16.2873,396149.49791553,0
+MLKN.US,D,20120906,000000,16.388,16.5141,16.2336,16.3733,445318.21124311,0
+MLKN.US,D,20120907,000000,16.5308,16.6501,16.3508,16.6265,189823.19014162,0
+MLKN.US,D,20120910,000000,16.6265,16.7996,16.5141,16.6921,189962.31020595,0
+MLKN.US,D,20120911,000000,16.7341,16.8309,16.5366,16.7341,237134.24143361,0
+MLKN.US,D,20120912,000000,16.823,16.9707,16.7174,16.8905,261708.36868091,0
+MLKN.US,D,20120913,000000,16.9384,17.5171,16.8641,17.4751,249108.79638332,0
+MLKN.US,D,20120914,000000,17.5367,17.9443,17.3207,17.7821,279040.06904934,0
+MLKN.US,D,20120917,000000,17.6979,17.6979,17.3724,17.4047,142253.33461229,0
+MLKN.US,D,20120918,000000,17.2072,17.2072,16.5688,16.6178,677344.90502048,0
+MLKN.US,D,20120919,000000,16.7497,16.8905,16.5454,16.6178,724494.33153185,0
+MLKN.US,D,20120920,000000,15.1739,15.5551,14.7389,15.2042,1020544.8972716,0
+MLKN.US,D,20120921,000000,15.4897,15.7428,15.1797,15.7341,2068705.1273148,0
+MLKN.US,D,20120924,000000,15.6626,15.9247,15.384,15.8259,459435.82894864,0
+MLKN.US,D,20120925,000000,15.9158,15.9794,15.3694,15.515,515798.89089756,0
+MLKN.US,D,20120926,000000,15.5708,15.7116,15.343,15.431,437715.70890361,0
+MLKN.US,D,20120927,000000,15.5053,15.7116,15.3186,15.7038,345705.17635094,0
+MLKN.US,D,20120928,000000,15.603,16.0468,15.5395,15.9071,641356.79484743,0
+MLKN.US,D,20121001,000000,16.0058,16.0713,15.6959,15.8259,527988.26359368,0
+MLKN.US,D,20121002,000000,15.9314,16.0791,15.7526,16.038,277262.19646241,0
+MLKN.US,D,20121003,000000,16.0468,16.1857,15.9158,16.0957,172212.22670285,0
+MLKN.US,D,20121004,000000,16.1613,16.3,15.9794,16.2414,226693.07601658,0
+MLKN.US,D,20121005,000000,16.1437,16.5845,16.1437,16.1857,242219.28437355,0
+MLKN.US,D,20121008,000000,16.0791,16.2082,15.9247,16.0713,169470.74308203,0
+MLKN.US,D,20121009,000000,16.0634,16.0634,15.7829,15.8494,233316.62319746,0
+MLKN.US,D,20121010,000000,15.9158,16.0214,15.7263,15.9794,314890.0820997,0
+MLKN.US,D,20121011,000000,16.1613,16.3088,15.9071,15.9384,219364.72203916,0
+MLKN.US,D,20121012,000000,15.9384,16.0527,15.6959,15.7585,209190.54439267,0
+MLKN.US,D,20121015,000000,15.7996,16.038,15.7263,16.0214,163187.83547046,0
+MLKN.US,D,20121016,000000,16.1192,16.4388,16.0224,16.2257,117584.07379158,0
+MLKN.US,D,20121017,000000,16.2502,16.2913,16.038,16.217,224153.11190073,0
+MLKN.US,D,20121018,000000,16.1857,16.478,15.9628,16.4066,1215737.5081318,0
+MLKN.US,D,20121019,000000,16.3,16.3508,15.8494,16.0048,210344.42257337,0
+MLKN.US,D,20121022,000000,15.9881,16.1026,15.7506,15.8328,296770.71666111,0
+MLKN.US,D,20121023,000000,15.6451,15.8924,15.5053,15.7585,374128.63302553,0
+MLKN.US,D,20121024,000000,15.8992,15.9247,15.6715,15.7184,167704.12285325,0
+MLKN.US,D,20121025,000000,15.8924,16.0713,15.6715,15.8426,168939.83636592,0
+MLKN.US,D,20121026,000000,15.8846,15.9628,15.6881,15.8494,122792.89267112,0
+MLKN.US,D,20121031,000000,15.868,16.0214,15.5864,15.868,213530.88581174,0
+MLKN.US,D,20121101,000000,15.8328,16.8309,15.8328,16.5366,402543.9061669,0
+MLKN.US,D,20121102,000000,16.5688,16.7214,15.7184,15.7585,294344.29906836,0
+MLKN.US,D,20121105,000000,15.7184,15.9794,15.6295,15.8846,116826.07402926,0
+MLKN.US,D,20121106,000000,15.998,16.2257,15.9384,16.1026,160630.48134657,0
+MLKN.US,D,20121107,000000,15.9314,15.9314,15.4583,15.5864,245545.89061791,0
+MLKN.US,D,20121108,000000,15.5473,15.7917,15.515,15.6295,257577.73029999,0
+MLKN.US,D,20121109,000000,15.6529,16.0791,15.515,15.8924,291200.79937927,0
+MLKN.US,D,20121112,000000,15.998,16.0058,15.6626,15.7996,140368.05315215,0
+MLKN.US,D,20121113,000000,15.8494,16.3812,15.7341,16.0127,431715.13318731,0
+MLKN.US,D,20121114,000000,15.9697,16.0634,15.3753,15.4897,354773.55407426,0
+MLKN.US,D,20121115,000000,15.4397,15.5943,15.2267,15.4066,237175.15909959,0
+MLKN.US,D,20121116,000000,15.3753,15.4965,14.9168,15.4671,349644.52464338,0
+MLKN.US,D,20121119,000000,15.7038,15.954,15.7038,15.9158,246412.32219508,0
+MLKN.US,D,20121120,000000,15.8328,16.0957,15.7341,16.088,161467.24761591,0
+MLKN.US,D,20121121,000000,16.1857,16.3245,15.8846,16.3088,178016.39762243,0
+MLKN.US,D,20121123,000000,16.303,16.6784,16.303,16.6344,98524.624977041,0
+MLKN.US,D,20121126,000000,16.5454,16.6588,16.4213,16.5954,116614.3251078,0
+MLKN.US,D,20121127,000000,16.5954,16.7741,16.5954,16.5954,187901.08278209,0
+MLKN.US,D,20121128,000000,16.5541,17.1448,16.3568,17.1202,297990.06310738,0
+MLKN.US,D,20121129,000000,17.3069,17.7938,17.2698,17.5739,290190.13302951,0
+MLKN.US,D,20121130,000000,17.8105,17.8427,17.2181,17.3598,313700.40096127,0
+MLKN.US,D,20121203,000000,17.5317,17.7215,17.1788,17.2611,142539.75827416,0
+MLKN.US,D,20121204,000000,17.2522,17.4321,17.0117,17.3519,149599.07859775,0
+MLKN.US,D,20121205,000000,17.4321,17.4574,17.0625,17.2444,190410.35864846,0
+MLKN.US,D,20121206,000000,17.2024,17.2522,16.7097,17.2444,142101.93924815,0
+MLKN.US,D,20121207,000000,17.3344,17.3344,16.9227,17.0068,257259.59544698,0
+MLKN.US,D,20121210,000000,17.0205,17.4878,16.6411,16.9404,1197735.7809829,0
+MLKN.US,D,20121211,000000,17.1281,17.5836,17.0723,17.3148,372128.78210064,0
+MLKN.US,D,20121212,000000,17.4164,17.5317,17.0538,17.1878,156552.01298979,0
+MLKN.US,D,20121213,000000,17.1878,17.2444,16.8993,17.0723,141890.19032669,0
+MLKN.US,D,20121214,000000,17.0205,17.2611,17.0117,17.1535,203390.46523968,0
+MLKN.US,D,20121217,000000,17.4574,17.4574,17.0802,17.2611,406794.22872082,0
+MLKN.US,D,20121218,000000,17.2101,17.3764,17.1535,17.3598,482554.31022862,0
+MLKN.US,D,20121219,000000,17.4321,17.7126,17.2698,17.5739,440111.43824687,0
+MLKN.US,D,20121220,000000,15.8641,17.7547,15.8641,17.2024,1161073.5522628,0
+MLKN.US,D,20121221,000000,17.0068,17.3841,16.915,17.3558,1157669.202453,0
+MLKN.US,D,20121224,000000,17.3421,17.3764,17.089,17.3069,226509.96946132,0
+MLKN.US,D,20121226,000000,17.3421,17.3421,17.0723,17.2101,403299.86004593,0
+MLKN.US,D,20121227,000000,17.2825,17.4233,16.9638,17.3519,253539.15666754,0
+MLKN.US,D,20121228,000000,17.1788,17.4574,17.1448,17.1535,240073.15279279,0
+MLKN.US,D,20121231,000000,17.1378,17.6608,17.0205,17.6384,269648.44176476,0
+MLKN.US,D,20130102,000000,18.0841,18.3529,18.0001,18.2464,446176.45928709,0
+MLKN.US,D,20130103,000000,18.047,18.5505,17.9013,18.3373,239880.83976266,0
+MLKN.US,D,20130104,000000,18.2639,18.6228,18.2639,18.4429,134710.16288846,0
+MLKN.US,D,20130107,000000,18.2806,18.4096,18.1643,18.3207,244294.8329805,0
+MLKN.US,D,20130108,000000,18.4595,18.4595,17.8681,18.1956,483544.51774539,0
+MLKN.US,D,20130109,000000,18.2298,18.4517,17.9151,18.2806,580342.41721798,0
+MLKN.US,D,20130110,000000,18.4096,18.4096,18.0919,18.3373,311713.84827783,0
+MLKN.US,D,20130111,000000,18.2199,18.5505,18.2024,18.526,468761.98796765,0
+MLKN.US,D,20130114,000000,18.4096,18.6228,18.3921,18.6091,403702.89905585,0
+MLKN.US,D,20130115,000000,18.4272,18.7645,18.4272,18.6305,441550.7171478,0
+MLKN.US,D,20130116,000000,18.5925,18.8134,18.5005,18.7245,247732.93986466,0
+MLKN.US,D,20130117,000000,18.8134,19.1985,18.7489,19.1985,409305.55047047,0
+MLKN.US,D,20130118,000000,19.1497,19.354,18.8436,19.1898,390559.1218007,0
+MLKN.US,D,20130122,000000,18.9932,19.3462,18.9709,19.3462,223339.87328934,0
+MLKN.US,D,20130123,000000,19.3149,19.5846,19.1898,19.4635,387331.74089634,0
+MLKN.US,D,20130124,000000,19.4459,19.7949,19.2836,19.7166,346742.43918359,0
+MLKN.US,D,20130125,000000,19.8232,19.9249,19.6433,19.8642,389558.68486744,0
+MLKN.US,D,20130128,000000,19.8086,20.5241,19.7529,20.3492,661570.12184267,0
+MLKN.US,D,20130129,000000,20.2866,20.531,20.1243,20.4586,430045.69241523,0
+MLKN.US,D,20130130,000000,20.3189,20.3638,20.052,20.1673,395745.43596395,0
+MLKN.US,D,20130131,000000,20.184,20.5241,20.052,20.3052,381767.96126441,0
+MLKN.US,D,20130201,000000,20.4664,20.531,20.2006,20.3912,396740.75818897,0
+MLKN.US,D,20130204,000000,20.2338,20.3052,19.7529,19.8789,281617.88200622,0
+MLKN.US,D,20130205,000000,20.0617,20.4069,19.8975,19.9249,262715.96620572,0
+MLKN.US,D,20130206,000000,19.7079,19.8711,19.0176,19.7763,587893.77247501,0
+MLKN.US,D,20130207,000000,19.8232,19.9884,19.5543,19.7343,251430.87392781,0
+MLKN.US,D,20130208,000000,19.7666,19.9064,19.6512,19.8399,190124.95792823,0
+MLKN.US,D,20130211,000000,19.8301,19.8486,19.529,19.6844,200698.08281805,0
+MLKN.US,D,20130212,000000,19.6913,20.0031,19.6913,19.9807,250630.93355785,0
+MLKN.US,D,20130213,000000,19.9737,20.2006,19.8642,20.1596,476009.52955476,0
+MLKN.US,D,20130214,000000,20.052,20.3492,20.052,20.3403,282806.54020301,0
+MLKN.US,D,20130215,000000,20.4489,20.4997,20.2866,20.399,518191.55141587,0
+MLKN.US,D,20130219,000000,20.4753,20.5359,20.311,20.5124,389766.34202229,0
+MLKN.US,D,20130220,000000,20.5359,20.5359,20.0031,20.0295,305811.47495988,0
+MLKN.US,D,20130221,000000,20.0295,20.1917,19.7343,19.7949,223707.10934153,0
+MLKN.US,D,20130222,000000,19.9425,20.1527,19.8399,20.0784,237179.25086618,0
+MLKN.US,D,20130225,000000,20.1917,20.1917,19.4889,19.5202,357921.14552994,0
+MLKN.US,D,20130226,000000,19.5523,19.8144,19.4723,19.6766,539678.44076481,0
+MLKN.US,D,20130227,000000,19.655,20.3256,19.5309,20.0002,537198.83020628,0
+MLKN.US,D,20130228,000000,19.9395,20.182,19.8193,19.8281,404918.15373552,0
+MLKN.US,D,20130301,000000,19.7979,20.1223,19.5993,19.9933,639560.50931081,0
+MLKN.US,D,20130304,000000,19.8936,20.2583,19.7128,20.182,265394.02744426,0
+MLKN.US,D,20130305,000000,20.2778,20.8144,20.0432,20.6394,558263.24465395,0
+MLKN.US,D,20130306,000000,20.705,20.9435,20.531,20.8536,224433.39791271,0
+MLKN.US,D,20130307,000000,20.8047,20.962,20.6717,20.9279,241138.03504997,0
+MLKN.US,D,20130308,000000,21.1439,21.3464,20.9054,21.2348,422668.23723863,0
+MLKN.US,D,20130311,000000,21.0686,21.0853,20.6971,20.8877,369419.00967096,0
+MLKN.US,D,20130312,000000,20.795,20.8536,20.6394,20.6894,289221.40728738,0
+MLKN.US,D,20130313,000000,20.6971,20.9054,20.5534,20.878,420956.85585892,0
+MLKN.US,D,20130314,000000,20.8624,20.9866,20.6551,20.9787,490104.642544,0
+MLKN.US,D,20130315,000000,20.795,20.9113,20.6219,20.838,763100.14938611,0
+MLKN.US,D,20130318,000000,20.4254,21.0618,20.3804,20.9866,647887.2543382,0
+MLKN.US,D,20130319,000000,21.0433,21.1743,20.6717,20.962,571493.97194931,0
+MLKN.US,D,20130320,000000,21.0941,21.1743,20.7871,21.0363,520919.73679524,0
+MLKN.US,D,20130321,000000,20.9054,23.0189,20.7617,22.6875,1407253.6667034,0
+MLKN.US,D,20130322,000000,22.7628,22.8849,22.5809,22.6465,674296.5389048,0
+MLKN.US,D,20130325,000000,22.6631,22.9036,22.4148,22.6386,387708.18342339,0
+MLKN.US,D,20130326,000000,22.7794,22.7794,22.4911,22.7628,257007.95180119,0
+MLKN.US,D,20130327,000000,22.6151,22.8849,22.4745,22.8048,349880.82416443,0
+MLKN.US,D,20130328,000000,22.7266,23.0032,22.7041,22.8606,334114.22451982,0
+MLKN.US,D,20130401,000000,22.8273,22.8849,22.0501,22.1547,259087.59217474,0
+MLKN.US,D,20130402,000000,22.2574,22.5291,21.4343,21.5447,308955.99759062,0
+MLKN.US,D,20130403,000000,21.6503,21.7118,21.0853,21.1528,351292.48364082,0
+MLKN.US,D,20130404,000000,21.1831,21.3248,21.0188,21.1928,166333.38104284,0
+MLKN.US,D,20130405,000000,20.8291,21.1528,20.7871,20.9709,226193.8804916,0
+MLKN.US,D,20130408,000000,21.0853,21.406,21.0237,21.3004,352561.95422792,0
+MLKN.US,D,20130409,000000,21.1654,21.3913,21.0618,21.0941,283079.66562344,0
+MLKN.US,D,20130410,000000,21.1439,21.7618,21.142,21.5213,380687.73488248,0
+MLKN.US,D,20130411,000000,21.5525,21.665,21.4391,21.5887,278144.99510598,0
+MLKN.US,D,20130412,000000,21.5213,21.6885,21.318,21.4157,181661.1387198,0
+MLKN.US,D,20130415,000000,21.3981,21.491,19.9307,20.094,478091.2158116,0
+MLKN.US,D,20130416,000000,20.3726,20.5534,20.1223,20.4323,223930.11062113,0
+MLKN.US,D,20130417,000000,20.2943,20.356,19.524,19.7216,444073.2912556,0
+MLKN.US,D,20130418,000000,19.8614,20.0002,19.3335,19.483,296131.37813013,0
+MLKN.US,D,20130419,000000,19.483,20.1527,19.2337,19.9855,342395.96011463,0
+MLKN.US,D,20130422,000000,19.8535,20.1223,19.3481,19.9307,194946.0819226,0
+MLKN.US,D,20130423,000000,20.1223,20.3726,19.8614,20.31,223340.89623099,0
+MLKN.US,D,20130424,000000,20.3042,20.6219,20.268,20.4664,314913.60975764,0
+MLKN.US,D,20130425,000000,20.662,21.0686,20.5173,20.6971,473996.38038843,0
+MLKN.US,D,20130426,000000,20.7304,20.7783,20.4831,20.6394,249768.59374728,0
+MLKN.US,D,20130429,000000,20.5809,20.7383,20.5534,20.6717,295840.86270166,0
+MLKN.US,D,20130430,000000,20.6474,20.8868,20.4069,20.7304,549894.55901893,0
+MLKN.US,D,20130501,000000,20.705,20.7304,19.5486,19.5808,667155.38324925,0
+MLKN.US,D,20130502,000000,19.7392,19.964,19.5066,19.9395,415960.80884249,0
+MLKN.US,D,20130503,000000,20.138,20.7217,20.1223,20.225,484933.67250549,0
+MLKN.US,D,20130506,000000,20.268,20.5534,20.1126,20.4489,238408.82672895,0
+MLKN.US,D,20130507,000000,20.531,20.8291,20.2583,20.8291,184038.45511337,0
+MLKN.US,D,20130508,000000,20.8213,20.8213,20.3638,20.7704,217543.88590295,0
+MLKN.US,D,20130509,000000,20.7871,20.9279,20.5907,20.6317,158845.44816809,0
+MLKN.US,D,20130510,000000,20.7304,21.2173,20.7304,21.1185,242535.37334327,0
+MLKN.US,D,20130513,000000,21.1439,21.5067,21.1088,21.2348,325616.64823695,0
+MLKN.US,D,20130514,000000,21.3004,21.6249,21.2768,21.5447,311700.55003638,0
+MLKN.US,D,20130515,000000,21.5124,21.9582,21.491,21.5525,311393.66754151,0
+MLKN.US,D,20130516,000000,21.4851,21.5447,21.1313,21.2504,388734.19389789,0
+MLKN.US,D,20130517,000000,21.318,21.8751,21.2857,21.8311,373318.46323908,0
+MLKN.US,D,20130520,000000,21.7979,22.0834,21.6708,22.0658,358301.67982358,0
+MLKN.US,D,20130521,000000,22.1361,22.6231,21.8849,22.5965,388750.56096428,0
+MLKN.US,D,20130522,000000,22.6728,23.0326,22.6318,22.7706,637074.76110238,0
+MLKN.US,D,20130523,000000,22.5458,22.9446,22.4911,22.927,405184.11856441,0
+MLKN.US,D,20130524,000000,22.8371,23.1275,22.6964,22.9192,279958.67065065,0
+MLKN.US,D,20130528,000000,23.1675,23.4305,22.9524,23.2751,307443.06689093,0
+MLKN.US,D,20130529,000000,23.1215,23.1715,22.8068,23.0355,193230.60877629,0
+MLKN.US,D,20130530,000000,23.0882,23.4803,23.0277,23.3454,145868.41040182,0
+MLKN.US,D,20130531,000000,23.2398,23.7805,23.1948,23.3308,243752.67390623,0
+MLKN.US,D,20130603,000000,23.3366,23.5771,22.9212,23.2614,473595.38726181,0
+MLKN.US,D,20130604,000000,23.2975,23.4891,22.9055,23.2281,227889.91774656,0
+MLKN.US,D,20130605,000000,23.1715,23.4628,22.9387,23.1049,465644.0618198,0
+MLKN.US,D,20130606,000000,23.1303,23.321,22.9466,23.2008,291574.17308136,0
+MLKN.US,D,20130607,000000,23.4285,23.6699,23.1215,23.4285,218823.58590654,0
+MLKN.US,D,20130610,000000,23.4198,23.4285,23.0882,23.3845,192082.86824549,0
+MLKN.US,D,20130611,000000,23.013,23.3278,22.7648,23.0355,123102.84399094,0
+MLKN.US,D,20130612,000000,23.2888,23.3278,22.8791,22.9632,180502.14583085,0
+MLKN.US,D,20130613,000000,22.9212,23.6543,22.7989,23.5771,298340.93209317,0
+MLKN.US,D,20130614,000000,23.6103,23.6377,23.2545,23.3053,144535.51743244,0
+MLKN.US,D,20130617,000000,23.495,23.6377,23.3131,23.5253,128028.30803355,0
+MLKN.US,D,20130618,000000,23.6465,24.0013,23.5028,23.6935,250457.03347743,0
+MLKN.US,D,20130619,000000,23.7169,23.885,23.4628,23.5028,129756.05647966,0
+MLKN.US,D,20130620,000000,23.1303,23.1303,22.6738,22.9466,313253.37546041,0
+MLKN.US,D,20130621,000000,23.0355,23.2888,22.8156,22.9466,686189.25852255,0
+MLKN.US,D,20130624,000000,22.7276,22.9719,22.5741,22.6817,322062.94894639,0
+MLKN.US,D,20130625,000000,22.9632,23.321,22.6328,23.013,229366.02254688,0
+MLKN.US,D,20130626,000000,23.2701,23.2701,22.4754,22.5819,456863.13070001,0
+MLKN.US,D,20130627,000000,21.9924,22.6161,20.5534,22.5468,1209881.167188,0
+MLKN.US,D,20130628,000000,22.4235,22.6895,22.4079,22.4655,732774.02124336,0
+MLKN.US,D,20130701,000000,22.4402,23.0882,22.4402,22.8302,621763.37049182,0
+MLKN.US,D,20130702,000000,22.7824,23.1939,22.5379,22.7559,230606.85076778,0
+MLKN.US,D,20130703,000000,22.5741,23.0355,22.4402,22.8791,126191.10483095,0
+MLKN.US,D,20130705,000000,23.2975,23.3454,22.8479,23.3454,284423.81095095,0
+MLKN.US,D,20130708,000000,23.3698,23.7256,23.2888,23.4628,266620.53448208,0
+MLKN.US,D,20130709,000000,23.6788,23.8978,23.4363,23.8283,472421.05024811,0
+MLKN.US,D,20130710,000000,23.7599,23.9525,23.5771,23.7256,368024.74020262,0
+MLKN.US,D,20130711,000000,24.0668,24.0668,23.6465,23.7843,440736.45559475,0
+MLKN.US,D,20130712,000000,23.6543,23.8782,23.5839,23.7843,435054.01473147,0
+MLKN.US,D,20130715,000000,23.928,23.9467,23.7403,23.8548,274665.97055584,0
+MLKN.US,D,20130716,000000,23.9505,24.0532,23.6016,23.6788,185350.88924975,0
+MLKN.US,D,20130717,000000,23.8029,23.8029,23.4198,23.7169,222351.71165587,0
+MLKN.US,D,20130718,000000,23.7169,24.0365,23.5986,23.885,163119.29837994,0
+MLKN.US,D,20130719,000000,23.7403,24.0278,23.5331,23.9153,225506.4637031,0
+MLKN.US,D,20130722,000000,23.7256,24.02,23.6788,23.7169,151443.44239191,0
+MLKN.US,D,20130723,000000,23.6622,24.0668,23.6377,23.975,279410.37392648,0
+MLKN.US,D,20130724,000000,23.9593,24.06,23.4109,23.4628,194231.04570955,0
+MLKN.US,D,20130725,000000,23.3053,23.5253,22.9808,23.4451,313188.93013649,0
+MLKN.US,D,20130726,000000,23.2369,23.321,23.0112,23.3131,145235.20952074,0
+MLKN.US,D,20130729,000000,23.2468,23.3258,22.8967,23.1392,103234.2483316,0
+MLKN.US,D,20130730,000000,23.2369,23.5516,23.1265,23.4363,173529.77554748,0
+MLKN.US,D,20130731,000000,23.4021,23.6426,23.1715,23.3278,241463.33049453,0
+MLKN.US,D,20130801,000000,23.6543,24.6485,23.6543,24.1763,395568.46705858,0
+MLKN.US,D,20130802,000000,24.0013,24.1998,23.8615,24.1158,173275.06307674,0
+MLKN.US,D,20130805,000000,24.0278,24.2566,23.7599,23.8548,165383.06825041,0
+MLKN.US,D,20130806,000000,23.7678,23.7678,23.2105,23.5937,135491.69030871,0
+MLKN.US,D,20130807,000000,23.7012,23.7012,23.2975,23.3933,128083.54688262,0
+MLKN.US,D,20130808,000000,23.5839,23.8548,23.4628,23.7502,166680.15826205,0
+MLKN.US,D,20130809,000000,23.6935,23.8185,23.5596,23.6699,278670.78711386,0
+MLKN.US,D,20130812,000000,23.4109,23.9153,23.3698,23.7599,229376.25196337,0
+MLKN.US,D,20130813,000000,23.7932,24.0522,23.495,23.9935,101533.09636839,0
+MLKN.US,D,20130814,000000,23.9935,24.0365,23.4363,23.6699,111746.14579756,0
+MLKN.US,D,20130815,000000,23.3933,23.7169,22.7559,22.7824,480290.54035815,0
+MLKN.US,D,20130816,000000,22.6651,23.2183,22.5898,22.7726,247638.8292329,0
+MLKN.US,D,20130819,000000,22.6983,22.9212,22.3327,22.3327,204375.55804821,0
+MLKN.US,D,20130820,000000,22.2828,22.5067,22.1196,22.3727,569532.99280711,0
+MLKN.US,D,20130821,000000,22.2828,22.5985,21.9924,22.3727,376073.24510133,0
+MLKN.US,D,20130822,000000,22.4655,23.1625,22.4655,23.0442,149262.53079505,0
+MLKN.US,D,20130823,000000,23.0707,23.4109,22.8194,22.9055,90839.264363922,0
+MLKN.US,D,20130826,000000,22.8967,23.0795,22.7461,22.8401,113661.09256553,0
+MLKN.US,D,20130827,000000,22.5213,22.7461,21.9191,21.927,175258.54693522,0
+MLKN.US,D,20130828,000000,21.9974,22.1224,21.7813,21.9564,87204.752683048,0
+MLKN.US,D,20130829,000000,21.8957,22.3542,21.7988,22.0971,110290.49983024,0
+MLKN.US,D,20130830,000000,22.0531,22.0882,21.1391,21.2388,302420.42339161,0
+MLKN.US,D,20130903,000000,21.6063,21.9142,21.0716,21.315,1187722.2051754,0
+MLKN.US,D,20130904,000000,21.3052,21.5613,21.2818,21.3434,359932.24881297,0
+MLKN.US,D,20130905,000000,21.403,21.6572,21.2221,21.5114,497028.93456985,0
+MLKN.US,D,20130906,000000,21.6708,21.6708,20.9113,21.3531,346575.69969471,0
+MLKN.US,D,20130909,000000,21.362,21.7988,21.362,21.6796,185038.89204664,0
+MLKN.US,D,20130910,000000,21.7628,21.7628,21.5525,21.7041,445312.07359321,0
+MLKN.US,D,20130911,000000,21.7217,21.9142,21.6503,21.84,335502.35633826,0
+MLKN.US,D,20130912,000000,21.84,22.1312,21.7813,21.7901,220729.32619966,0
+MLKN.US,D,20130913,000000,21.9045,22.0287,21.6415,21.9651,168154.21717906,0
+MLKN.US,D,20130916,000000,22.188,22.188,21.84,21.8868,182774.09923452,0
+MLKN.US,D,20130917,000000,21.8868,22.4988,21.8068,22.4645,204403.17747274,0
+MLKN.US,D,20130918,000000,22.4548,22.9397,22.1626,22.537,438713.07701193,0
+MLKN.US,D,20130919,000000,22.1957,23.5468,22.1068,23.3151,660412.15189537,0
+MLKN.US,D,20130920,000000,23.3308,23.9115,23.3308,23.6416,710100.51958093,0
+MLKN.US,D,20130923,000000,23.6416,23.8625,23.3963,23.537,399276.63053822,0
+MLKN.US,D,20130924,000000,23.9378,24.1402,23.6152,23.8088,391728.34410614,0
+MLKN.US,D,20130925,000000,23.8675,24.148,23.537,23.8322,392879.15346189,0
+MLKN.US,D,20130926,000000,23.8235,24.0336,23.6319,23.9808,302426.5610415,0
+MLKN.US,D,20130927,000000,23.7648,24.2066,23.7648,24.105,223781.78408195,0
+MLKN.US,D,20130930,000000,23.887,24.624,23.7648,24.3319,418541.69062432,0
+MLKN.US,D,20131001,000000,24.2556,24.7228,24.1833,24.5645,541945.27946023,0
+MLKN.US,D,20131002,000000,24.3152,24.5557,24.1833,24.2633,253522.78960115,0
+MLKN.US,D,20131003,000000,24.2066,24.2066,23.6064,23.8156,346918.38514732,0
+MLKN.US,D,20131004,000000,23.7286,23.8518,23.364,23.4393,282598.88304814,0
+MLKN.US,D,20131007,000000,23.1138,23.4148,22.8634,22.8634,243091.85360063,0
+MLKN.US,D,20131008,000000,22.8967,22.9475,22.4548,22.5965,263472.94302639,0
+MLKN.US,D,20131009,000000,22.6641,22.9905,22.447,22.6641,317207.04493594,0
+MLKN.US,D,20131010,000000,23.014,23.4051,22.7276,23.4051,286263.06003686,0
+MLKN.US,D,20131011,000000,23.2721,24.4657,23.1235,24.2633,355581.67797741,0
+MLKN.US,D,20131014,000000,24.1646,24.4325,24.0972,24.3406,235896.48203765,0
+MLKN.US,D,20131015,000000,24.2145,24.5312,23.9652,24.1833,339270.87337523,0
+MLKN.US,D,20131016,000000,24.3493,24.6407,24.0425,24.538,212991.79556242,0
+MLKN.US,D,20131017,000000,24.3406,24.9496,24.3063,24.9399,257121.4983243,0
+MLKN.US,D,20131018,000000,24.9496,25.2507,24.8088,25.1989,371649.022467,0
+MLKN.US,D,20131021,000000,25.1989,25.3484,24.9573,25.2067,279425.71805122,0
+MLKN.US,D,20131022,000000,25.2927,25.6066,25.1891,25.5743,363791.80765675,0
+MLKN.US,D,20131023,000000,25.4335,25.6662,25.1461,25.5059,563056.74922377,0
+MLKN.US,D,20131024,000000,25.6583,25.9409,25.5987,25.6828,390922.2660863,0
+MLKN.US,D,20131025,000000,25.7913,25.9604,25.4335,25.6506,263358.37356164,0
+MLKN.US,D,20131028,000000,25.6241,25.634,25.2234,25.5664,247043.47719286,0
+MLKN.US,D,20131029,000000,25.5987,25.8812,25.3484,25.7336,290821.28802729,0
+MLKN.US,D,20131030,000000,25.6143,25.7493,25.1646,25.2684,194640.22236938,0
+MLKN.US,D,20131031,000000,25.2234,25.5313,24.9496,25.2986,265820.59411212,0
+MLKN.US,D,20131101,000000,25.2986,25.3993,24.582,25.2234,341068.1818535,0
+MLKN.US,D,20131104,000000,25.4736,25.5313,25.2067,25.46,280627.67448945,0
+MLKN.US,D,20131105,000000,25.2684,25.5489,25.0836,25.416,258079.99464993,0
+MLKN.US,D,20131106,000000,25.6427,25.6427,24.6495,24.8557,355351.51610626,0
+MLKN.US,D,20131107,000000,25.0239,25.1079,24.3816,24.4236,166955.32956577,0
+MLKN.US,D,20131108,000000,24.6407,25.3484,24.3622,25.2927,242324.64736346,0
+MLKN.US,D,20131111,000000,25.1989,25.3484,25.0591,25.2331,101938.18126161,0
+MLKN.US,D,20131112,000000,25.1246,25.7816,25.0669,25.6975,210588.90562761,0
+MLKN.US,D,20131113,000000,25.4903,26.0094,25.4903,26.0024,181928.12649034,0
+MLKN.US,D,20131114,000000,25.9839,26.2077,25.7336,25.7816,155340.85007671,0
+MLKN.US,D,20131115,000000,25.7493,25.9321,25.4423,25.7913,283675.01766349,0
+MLKN.US,D,20131118,000000,25.8265,26.066,25.5234,25.7073,115609.79640793,0
+MLKN.US,D,20131119,000000,25.6583,26.0572,25.5234,25.6066,113449.34364408,0
+MLKN.US,D,20131120,000000,25.6886,25.9604,25.3553,25.5313,163939.69758289,0
+MLKN.US,D,20131121,000000,25.6583,26.4492,25.6583,26.4365,210831.34279855,0
+MLKN.US,D,20131122,000000,26.4678,26.5929,26.066,26.3563,264437.57700192,0
+MLKN.US,D,20131125,000000,26.4443,26.6359,26.1423,26.3563,228700.08753302,0
+MLKN.US,D,20131126,000000,26.4541,26.7728,26.3857,26.5793,346527.62143719,0
+MLKN.US,D,20131127,000000,26.6477,26.9117,26.5353,26.6799,304446.87079937,0
+MLKN.US,D,20131129,000000,26.8481,27.0485,26.5793,26.7111,251871.76177877,0
+MLKN.US,D,20131202,000000,26.4483,27.022,25.8196,25.9096,467099.70778712,0
+MLKN.US,D,20131203,000000,25.8588,26.0269,25.3221,25.417,365881.6774468,0
+MLKN.US,D,20131204,000000,25.2859,25.5166,24.67,25.0738,307706.98583652,0
+MLKN.US,D,20131205,000000,25.0396,25.1716,24.6554,25.1149,281071.63116536,0
+MLKN.US,D,20131206,000000,25.4433,25.6671,25.0317,25.0738,544820.76843713,0
+MLKN.US,D,20131209,000000,25.0219,25.3044,24.8793,25.1149,358474.55696236,0
+MLKN.US,D,20131210,000000,25.1314,25.1549,24.5195,24.6642,348082.49274451,0
+MLKN.US,D,20131211,000000,24.6642,24.6642,24.021,24.0668,350457.76325478,0
+MLKN.US,D,20131212,000000,24.0835,24.237,23.9055,24.061,371015.82158592,0
+MLKN.US,D,20131213,000000,24.2018,24.237,23.6993,24.0375,371135.50575891,0
+MLKN.US,D,20131216,000000,24.1431,24.6378,24.1255,24.496,397178.57721498,0
+MLKN.US,D,20131217,000000,24.5116,24.6554,24.0835,24.2594,260524.82519237,0
+MLKN.US,D,20131218,000000,24.3679,24.5439,23.9838,24.4373,466338.63919985,0
+MLKN.US,D,20131219,000000,24.278,24.496,23.5742,23.9055,1225815.5292632,0
+MLKN.US,D,20131220,000000,24.0013,24.2193,23.5566,24.1011,1810520.7926166,0
+MLKN.US,D,20131223,000000,24.2594,24.9203,24.1353,24.8793,711695.28561259,0
+MLKN.US,D,20131224,000000,24.8382,25.0591,24.6378,24.9877,223289.74914851,0
+MLKN.US,D,20131226,000000,25.0982,25.2331,24.9203,25.1637,344617.78937747,0
+MLKN.US,D,20131227,000000,25.2507,25.3484,24.8793,24.9566,205963.16348832,0
+MLKN.US,D,20131230,000000,24.9799,25.0826,24.7727,24.7903,153105.72257243,0
+MLKN.US,D,20131231,000000,24.7717,24.8793,24.6652,24.712,292895.81369258,0
+MLKN.US,D,20140102,000000,24.6867,24.8373,24.0923,24.2448,241198.3886073,0
+MLKN.US,D,20140103,000000,24.2594,24.8235,24.1255,24.763,368184.31909995,0
+MLKN.US,D,20140106,000000,24.8636,25.0219,24.3679,24.4619,348075.33215296,0
+MLKN.US,D,20140107,000000,24.5195,24.8303,24.5195,24.6378,251686.6093402,0
+MLKN.US,D,20140108,000000,24.5527,24.6955,24.3455,24.5352,525229.38996482,0
+MLKN.US,D,20140109,000000,24.6642,25.6359,24.5889,25.107,904249.72995852,0
+MLKN.US,D,20140110,000000,25.0317,25.3484,24.3455,24.67,534666.02668198,0
+MLKN.US,D,20140113,000000,24.5116,24.6554,23.8108,23.9329,319774.62847633,0
+MLKN.US,D,20140114,000000,24.0375,24.5116,23.9682,24.2683,297416.19284198,0
+MLKN.US,D,20140115,000000,24.4042,24.5967,24.278,24.3856,235557.88835164,0
+MLKN.US,D,20140116,000000,24.2526,24.5039,24.0668,24.2594,230781.77378986,0
+MLKN.US,D,20140117,000000,24.0668,24.2683,24.0013,24.1353,196259.53900063,0
+MLKN.US,D,20140121,000000,24.3191,24.4042,24.061,24.151,239425.63072862,0
+MLKN.US,D,20140122,000000,24.2018,24.3943,23.9935,24.3103,134868.71884413,0
+MLKN.US,D,20140123,000000,23.9838,24.278,23.9838,24.1431,208387.53519777,0
+MLKN.US,D,20140124,000000,24.2448,24.2448,23.0717,23.3151,349277.28859119,0
+MLKN.US,D,20140127,000000,23.3728,23.4578,23.0219,23.2575,257416.10551936,0
+MLKN.US,D,20140128,000000,23.3308,23.4921,22.9212,23.0805,273542.78062462,0
+MLKN.US,D,20140129,000000,22.8616,23.3083,22.8537,23.0365,275696.07279694,0
+MLKN.US,D,20140130,000000,23.2731,23.6602,22.9466,23.5566,343236.81815057,0
+MLKN.US,D,20140131,000000,22.8781,23.6602,22.711,23.4666,430141.84893029,0
+MLKN.US,D,20140203,000000,23.4148,23.6679,22.2085,22.2594,950906.0985948,0
+MLKN.US,D,20140204,000000,22.3865,22.6524,21.9758,22.3132,505587.88735169,0
+MLKN.US,D,20140205,000000,22.2173,22.359,22.0178,22.1597,269554.331133,0
+MLKN.US,D,20140206,000000,22.2271,22.971,21.9837,22.2359,278411.98287651,0
+MLKN.US,D,20140207,000000,22.2857,22.6611,22.1196,22.5252,209657.00578487,0
+MLKN.US,D,20140210,000000,22.359,22.4871,22.1107,22.4362,219284.93259049,0
+MLKN.US,D,20140211,000000,22.4362,22.8194,22.2682,22.6708,198479.32238016,0
+MLKN.US,D,20140212,000000,22.711,23.0542,22.6524,22.8957,236843.72600513,0
+MLKN.US,D,20140213,000000,22.6788,23.5077,22.6445,23.4578,197518.78017123,0
+MLKN.US,D,20140214,000000,23.4314,23.6084,23.0365,23.4999,188355.2688745,0
+MLKN.US,D,20140218,000000,23.4999,23.6993,23.3151,23.4764,192087.98295374,0
+MLKN.US,D,20140219,000000,23.2642,23.6993,23.0892,23.1138,241826.47478012,0
+MLKN.US,D,20140220,000000,23.0991,23.3806,22.9387,23.3728,192083.89118713,0
+MLKN.US,D,20140221,000000,23.4843,23.6602,23.1881,23.2125,226499.74004481,0
+MLKN.US,D,20140224,000000,23.2828,23.6514,23.2398,23.4314,343417.87882253,0
+MLKN.US,D,20140225,000000,23.3973,23.7238,23.3395,23.5488,171997.40895644,0
+MLKN.US,D,20140226,000000,23.6269,24.1383,23.5908,23.8029,222384.44578865,0
+MLKN.US,D,20140227,000000,23.7316,23.9172,23.5214,23.9075,209420.70626382,0
+MLKN.US,D,20140228,000000,23.9769,24.1979,23.6524,23.7072,303277.64849393,0
+MLKN.US,D,20140303,000000,23.4921,23.7159,22.9182,23.4148,294530.47444858,0
+MLKN.US,D,20140304,000000,23.7678,24.845,23.5146,24.7345,446942.64258261,0
+MLKN.US,D,20140305,000000,24.4579,24.7345,24.2809,24.3992,280177.58016364,0
+MLKN.US,D,20140306,000000,24.6524,24.7345,24.2888,24.5674,181532.24807196,0
+MLKN.US,D,20140307,000000,24.8216,25.0308,24.5488,24.7776,265969.94359296,0
+MLKN.US,D,20140310,000000,24.7502,24.9789,24.5752,24.8127,203942.85373044,0
+MLKN.US,D,20140311,000000,24.6427,24.8283,23.885,24.0551,239493.14487749,0
+MLKN.US,D,20140312,000000,23.9437,24.3562,23.8909,24.3493,176904.46004936,0
+MLKN.US,D,20140313,000000,24.5009,24.5009,23.364,23.7755,132424.91124335,0
+MLKN.US,D,20140314,000000,23.6524,24.3729,23.5389,24.2722,195896.39471503,0
+MLKN.US,D,20140317,000000,24.4492,24.4492,23.5654,23.8029,420574.27568199,0
+MLKN.US,D,20140318,000000,23.8185,24.3319,23.8185,24.1285,403507.51720079,0
+MLKN.US,D,20140319,000000,24.0317,24.4246,23.9437,24.1548,218029.78318649,0
+MLKN.US,D,20140320,000000,25.628,27.1921,25.323,26.4013,765394.60750606,0
+MLKN.US,D,20140321,000000,26.763,26.763,26.1754,26.461,705727.44402908,0
+MLKN.US,D,20140324,000000,26.3915,26.7357,26.0004,26.5431,426423.45603415,0
+MLKN.US,D,20140325,000000,26.896,27.0328,26.157,26.7014,301729.93777816,0
+MLKN.US,D,20140326,000000,26.9937,27.2108,26.1911,26.5333,365247.45362407,0
+MLKN.US,D,20140327,000000,26.5333,26.8569,26.1423,26.243,289497.60153276,0
+MLKN.US,D,20140328,000000,26.3583,27.115,26.1334,26.2341,247161.11548256,0
+MLKN.US,D,20140331,000000,26.4521,27.1834,26.3759,27.0328,360429.39845466,0
+MLKN.US,D,20140401,000000,27.1765,27.463,26.9312,27.2841,533304.49134642,0
+MLKN.US,D,20140402,000000,27.0495,27.3271,26.9557,27.1305,312610.96810449,0
+MLKN.US,D,20140403,000000,27.1501,27.3007,26.5489,26.7894,246341.73922126,0
+MLKN.US,D,20140404,000000,27.067,27.1238,25.8539,26.0474,364604.0233265,0
+MLKN.US,D,20140407,000000,26.0151,26.0151,25.1637,25.6847,456772.08889319,0
+MLKN.US,D,20140408,000000,25.677,26.0004,25.2859,25.7101,295321.20834369,0
+MLKN.US,D,20140409,000000,25.8714,25.8714,25.4443,25.7962,431847.0926601,0
+MLKN.US,D,20140410,000000,25.8226,25.9574,25.0122,25.2595,264492.81585099,0
+MLKN.US,D,20140411,000000,25.021,25.4443,24.8616,25.1314,332052.99709596,0
+MLKN.US,D,20140414,000000,25.6183,25.6183,24.6993,24.7873,311048.93620562,0
+MLKN.US,D,20140415,000000,24.9369,25.2684,24.5674,25.2331,316779.45532643,0
+MLKN.US,D,20140416,000000,25.5087,25.8304,25.3132,25.586,366072.96753527,0
+MLKN.US,D,20140417,000000,25.4687,25.9644,25.4687,25.6456,227653.61822552,0
+MLKN.US,D,20140421,000000,25.6847,26.325,25.67,26.0151,249266.32939735,0
+MLKN.US,D,20140422,000000,26.1833,26.3036,25.7786,25.9721,290537.93319036,0
+MLKN.US,D,20140423,000000,25.8714,26.0416,25.628,25.7541,273807.72251186,0
+MLKN.US,D,20140424,000000,26.022,26.022,25.2234,25.8626,339273.94220018,0
+MLKN.US,D,20140425,000000,25.9037,26.0416,25.4081,25.67,386609.54409176,0
+MLKN.US,D,20140428,000000,25.7962,26.0874,25.3132,25.7629,313521.3861726,0
+MLKN.US,D,20140429,000000,25.6007,26.0562,25.4922,25.6603,267665.98084793,0
+MLKN.US,D,20140430,000000,25.7386,26.114,25.2507,25.9379,307173.01029544,0
+MLKN.US,D,20140501,000000,25.9477,26.0416,25.2595,25.8138,385855.63609604,0
+MLKN.US,D,20140502,000000,25.8626,26.2077,25.6926,25.8949,249796.21317181,0
+MLKN.US,D,20140505,000000,25.6378,26.1667,25.2879,26.0074,256801.31758798,0
+MLKN.US,D,20140506,000000,25.7629,25.9644,25.4687,25.6183,387604.86631678,0
+MLKN.US,D,20140507,000000,25.719,26.1334,25.1637,26.0797,358543.09405288,0
+MLKN.US,D,20140508,000000,25.9214,26.4941,25.9214,25.9819,356553.47254449,0
+MLKN.US,D,20140509,000000,25.8451,25.9907,25.4257,25.9819,246642.48406623,0
+MLKN.US,D,20140512,000000,26.1911,26.9312,26.1911,26.7991,320312.69578399,0
+MLKN.US,D,20140513,000000,26.6545,26.8402,25.9574,26.0074,435542.98083995,0
+MLKN.US,D,20140514,000000,25.9644,25.9644,25.4081,25.4619,320405.78347411,0
+MLKN.US,D,20140515,000000,25.4081,25.5694,25.0728,25.4257,291376.74534299,0
+MLKN.US,D,20140516,000000,25.3827,25.8304,25.1979,25.8304,200553.84804547,0
+MLKN.US,D,20140519,000000,25.805,26.2253,25.2859,25.9341,248514.46728492,0
+MLKN.US,D,20140520,000000,25.9477,25.9477,25.1236,25.3924,349478.80809616,0
+MLKN.US,D,20140521,000000,25.4756,25.8783,25.2771,25.7023,225801.07089816,0
+MLKN.US,D,20140522,000000,25.719,26.114,25.4756,26.0416,166858.15010907,0
+MLKN.US,D,20140523,000000,26.114,26.5333,25.8373,26.3173,328945.30036461,0
+MLKN.US,D,20140527,000000,26.4199,26.679,26.2586,26.6331,236038.67092693,0
+MLKN.US,D,20140528,000000,26.5489,26.6937,26.241,26.5255,245164.33338263,0
+MLKN.US,D,20140529,000000,26.3915,26.679,26.2057,26.5333,132238.73586313,0
+MLKN.US,D,20140530,000000,26.6241,26.6241,26.2057,26.4277,349671.12112627,0
+MLKN.US,D,20140602,000000,26.1207,26.6056,25.7991,26.5166,416880.43338544,0
+MLKN.US,D,20140603,000000,26.4511,26.6241,25.8343,25.9262,224752.55570737,0
+MLKN.US,D,20140604,000000,25.7835,26.0454,25.4647,25.7756,218117.75616835,0
+MLKN.US,D,20140605,000000,25.8841,26.4688,25.5127,26.3827,252313.67257138,0
+MLKN.US,D,20140606,000000,27.1433,27.6497,26.9321,27.0915,513200.61910769,0
+MLKN.US,D,20140609,000000,27.1003,27.2714,26.9135,27.2615,496336.4030731,0
+MLKN.US,D,20140610,000000,26.9321,27.3544,26.9321,27.1003,263408.49770247,0
+MLKN.US,D,20140611,000000,26.8813,27.1853,26.8167,26.9321,405012.26436728,0
+MLKN.US,D,20140612,000000,26.8813,27.2137,26.5675,26.8334,275297.12555362,0
+MLKN.US,D,20140613,000000,26.9575,26.9575,26.3827,26.5587,222848.86129755,0
+MLKN.US,D,20140616,000000,26.5333,26.6975,26.1207,26.324,358285.31275719,0
+MLKN.US,D,20140617,000000,25.979,26.6644,25.979,26.3573,558670.37543048,0
+MLKN.US,D,20140618,000000,26.3407,27.0045,26.0621,26.4101,468424.41722329,0
+MLKN.US,D,20140619,000000,26.4277,26.7728,26.4101,26.7191,308148.89662913,0
+MLKN.US,D,20140620,000000,26.897,27.2458,26.6644,27.0514,484873.31894817,0
+MLKN.US,D,20140623,000000,27.1433,27.1433,26.6858,26.8734,270964.96766775,0
+MLKN.US,D,20140624,000000,26.8247,27.1951,26.2987,26.4277,454145.17473713,0
+MLKN.US,D,20140625,000000,26.2497,26.8813,26.241,26.7728,549249.08283806,0
+MLKN.US,D,20140626,000000,25.2439,25.8186,24.5087,25.1079,1273327.0771185,0
+MLKN.US,D,20140627,000000,25.1823,26.0454,25.0326,25.935,889076.43647065,0
+MLKN.US,D,20140630,000000,25.9536,25.9536,25.4717,25.5557,531221.78214792,0
+MLKN.US,D,20140701,000000,25.715,26.3915,25.4784,26.0454,658352.97035482,0
+MLKN.US,D,20140702,000000,25.9976,26.1736,25.7756,25.8343,237608.886359,0
+MLKN.US,D,20140703,000000,25.8744,26.5166,25.8284,26.3153,145879.66275996,0
+MLKN.US,D,20140707,000000,26.2244,26.289,25.7756,25.8186,182820.13160875,0
+MLKN.US,D,20140708,000000,25.7933,25.7933,25.3162,25.412,463580.78851264,0
+MLKN.US,D,20140709,000000,25.4042,25.673,25.2889,25.4941,408854.43320302,0
+MLKN.US,D,20140710,000000,25.0748,25.4784,24.804,25.3504,567677.37665483,0
+MLKN.US,D,20140711,000000,25.2889,25.546,25.2184,25.3504,193919.04850644,0
+MLKN.US,D,20140714,000000,25.5646,25.7434,25.4472,25.5371,307852.24355075,0
+MLKN.US,D,20140715,000000,25.4941,25.9438,25.4472,25.5977,286922.85740083,0
+MLKN.US,D,20140716,000000,25.7073,25.7659,25.3337,25.581,384627.08317492,0
+MLKN.US,D,20140717,000000,25.4472,25.6417,25.2624,25.3337,262702.66796427,0
+MLKN.US,D,20140718,000000,25.1901,25.8841,25.1823,25.7659,360578.74793549,0
+MLKN.US,D,20140721,000000,25.581,25.59,24.9379,25.3015,265681.47404778,0
+MLKN.US,D,20140722,000000,25.412,25.7336,25.1823,25.6653,298159.87142121,0
+MLKN.US,D,20140723,000000,25.6417,25.8588,25.369,25.4941,217608.33122687,0
+MLKN.US,D,20140724,000000,25.5371,25.7659,25.37,25.4207,260636.32583217,0
+MLKN.US,D,20140725,000000,25.2889,25.3064,24.9476,25.0043,221613.14778488,0
+MLKN.US,D,20140728,000000,24.9966,24.9966,24.4755,24.626,326725.51698507,0
+MLKN.US,D,20140729,000000,24.6339,24.8127,24.4226,24.584,352499.55478729,0
+MLKN.US,D,20140730,000000,24.7267,24.9379,24.3885,24.8127,224464.0861622,0
+MLKN.US,D,20140731,000000,24.6622,24.8783,24.5566,24.7092,536013.24083445,0
+MLKN.US,D,20140801,000000,24.7433,24.846,24.1353,24.2458,525569.00659248,0
+MLKN.US,D,20140804,000000,24.3396,24.4755,23.8675,24.28,391871.55593708,0
+MLKN.US,D,20140805,000000,24.1177,24.6427,24.1177,24.3552,394962.88560204,0
+MLKN.US,D,20140806,000000,24.0757,24.7267,24.0757,24.4999,371208.13461604,0
+MLKN.US,D,20140807,000000,24.6622,24.6622,24.2536,24.4814,246006.21436021,0
+MLKN.US,D,20140808,000000,24.4999,24.9643,24.4814,24.8626,270015.67781695,0
+MLKN.US,D,20140811,000000,24.9799,25.0836,24.6993,24.9056,326590.48868733,0
+MLKN.US,D,20140812,000000,24.804,24.973,24.5566,24.7697,193675.58839385,0
+MLKN.US,D,20140813,000000,24.8382,25.0503,24.7697,24.9056,200990.64412982,0
+MLKN.US,D,20140814,000000,24.929,25.0992,24.716,25.0043,143504.39224969,0
+MLKN.US,D,20140815,000000,25.2351,25.2351,24.5244,24.76,221474.02772055,0
+MLKN.US,D,20140818,000000,24.973,25.3857,24.8509,25.369,266734.08100517,0
+MLKN.US,D,20140819,000000,25.4297,25.8499,25.1569,25.6886,232590.33462628,0
+MLKN.US,D,20140820,000000,25.5646,25.5977,25.1999,25.503,143660.90232208,0
+MLKN.US,D,20140821,000000,25.456,25.7239,25.1471,25.6975,173497.04141469,0
+MLKN.US,D,20140822,000000,25.673,25.8588,25.4863,25.8186,185946.24128979,0
+MLKN.US,D,20140825,000000,25.9878,26.0934,25.6056,25.633,122765.27324658,0
+MLKN.US,D,20140826,000000,25.7434,25.8998,25.5646,25.7434,173469.42199015,0
+MLKN.US,D,20140827,000000,25.8431,25.9184,25.4931,25.5313,125164.0714148,0
+MLKN.US,D,20140828,000000,25.4628,25.6133,25.1304,25.1627,193224.47112639,0
+MLKN.US,D,20140829,000000,25.1627,25.3044,25.0103,25.2331,205075.2501365,0
+MLKN.US,D,20140902,000000,25.3494,25.9184,25.1304,25.7835,505415.01021292,0
+MLKN.US,D,20140903,000000,25.8353,25.9986,25.7023,25.9849,455339.97058381,0
+MLKN.US,D,20140904,000000,26.1041,26.326,25.8509,26.109,361016.5669615,0
+MLKN.US,D,20140905,000000,25.9887,26.244,25.8597,26.021,265593.50106592,0
+MLKN.US,D,20140908,000000,25.9624,26.1041,25.6653,25.7239,187857.09629116,0
+MLKN.US,D,20140909,000000,25.7073,26.0054,25.3573,25.502,334784.25130028,0
+MLKN.US,D,20140910,000000,25.4931,25.8186,25.3739,25.673,368012.46490282,0
+MLKN.US,D,20140911,000000,25.5283,26.1667,25.5283,26.1413,431687.51376277,0
+MLKN.US,D,20140912,000000,26.0054,26.3075,25.4931,25.8186,259104.98218278,0
+MLKN.US,D,20140915,000000,25.8754,25.8939,25.6496,25.7884,177897.73639108,0
+MLKN.US,D,20140916,000000,25.6975,26.113,25.6133,25.7933,340007.39136291,0
+MLKN.US,D,20140917,000000,25.7659,26.4873,25.6573,26.2087,536458.220452,0
+MLKN.US,D,20140918,000000,27.1697,27.3534,25.8021,26.4316,818331.83787061,0
+MLKN.US,D,20140919,000000,26.5118,26.5871,26.0553,26.1227,576901.24150888,0
+MLKN.US,D,20140922,000000,25.9702,26.0484,25.673,25.6847,271674.88917254,0
+MLKN.US,D,20140923,000000,25.632,25.632,25.3357,25.3739,270904.61411041,0
+MLKN.US,D,20140924,000000,25.4775,25.9887,25.367,25.935,513404.18449595,0
+MLKN.US,D,20140925,000000,25.8284,26.0132,25.4189,25.6133,378461.81385304,0
+MLKN.US,D,20140926,000000,25.6573,25.8186,25.4463,25.7835,373478.0421364,0
+MLKN.US,D,20140929,000000,25.4775,25.6975,25.3455,25.5283,285522.45028258,0
+MLKN.US,D,20140930,000000,25.4853,25.6496,25.2996,25.3417,1047932.1140552,0
+MLKN.US,D,20141001,000000,25.3417,25.5117,24.9926,25.1969,921889.33576348,0
+MLKN.US,D,20141002,000000,25.2409,25.4277,24.7825,25.2409,425811.73692771,0
+MLKN.US,D,20141003,000000,25.4775,25.6223,25.2057,25.2507,360199.23658351,0
+MLKN.US,D,20141006,000000,25.2937,25.502,25.0796,25.1442,274072.66439909,0
+MLKN.US,D,20141007,000000,24.934,25.1627,24.713,24.8127,426906.28449274,0
+MLKN.US,D,20141008,000000,24.7825,24.974,24.3063,24.9526,656664.09369139,0
+MLKN.US,D,20141009,000000,24.9526,25.02,24.2809,24.3836,484439.59168875,0
+MLKN.US,D,20141010,000000,24.364,24.671,24.1099,24.1451,479252.25458385,0
+MLKN.US,D,20141013,000000,24.102,24.4412,23.974,24.1617,382036.99491824,0
+MLKN.US,D,20141014,000000,24.3406,24.7033,24.2321,24.3063,538818.14683753,0
+MLKN.US,D,20141015,000000,23.9495,24.629,23.624,24.4842,619460.72883867,0
+MLKN.US,D,20141016,000000,24.0845,25.0874,23.7706,24.9839,749073.57348739,0
+MLKN.US,D,20141017,000000,25.3329,25.4931,25.0874,25.2155,715654.06979637,0
+MLKN.US,D,20141020,000000,25.0562,25.5547,25.0562,25.5117,536116.55794105,0
+MLKN.US,D,20141021,000000,25.6573,25.9887,25.5206,25.9702,414014.15088338,0
+MLKN.US,D,20141022,000000,25.9986,26.2664,25.8353,25.9702,310199.89463648,0
+MLKN.US,D,20141023,000000,26.2918,26.5206,26.109,26.199,497938.32969631,0
+MLKN.US,D,20141024,000000,26.2664,26.4541,26.1667,26.3183,511127.11638404,0
+MLKN.US,D,20141027,000000,26.2664,26.4043,26.0308,26.4043,302390.75808377,0
+MLKN.US,D,20141028,000000,26.4638,27.1413,26.4228,27.0807,473163.70588569,0
+MLKN.US,D,20141029,000000,27.1413,27.3027,26.7054,27.0485,576577.99194762,0
+MLKN.US,D,20141030,000000,26.6681,27.2118,26.6281,27.0485,533925.4169277,0
+MLKN.US,D,20141031,000000,27.2948,27.2948,26.9927,27.1697,746380.16812411,0
+MLKN.US,D,20141103,000000,27.2528,27.2734,26.7688,26.937,1187092.0731193,0
+MLKN.US,D,20141104,000000,26.7414,27.1697,26.5724,26.6008,584712.42394489,0
+MLKN.US,D,20141105,000000,26.7864,27.0895,26.284,26.4316,475589.10053679,0
+MLKN.US,D,20141106,000000,26.4414,26.724,26.4043,26.7054,772674.88322596,0
+MLKN.US,D,20141107,000000,26.7688,27.0485,26.7191,26.9732,274661.87878924,0
+MLKN.US,D,20141110,000000,27.2118,27.2694,26.8696,27.2694,280420.0173346,0
+MLKN.US,D,20141111,000000,27.1931,27.4649,26.9097,27.0074,436459.53655796,0
+MLKN.US,D,20141112,000000,26.8461,27.2772,26.8461,27.2205,251657.96697401,0
+MLKN.US,D,20141113,000000,27.2293,27.2293,26.6751,26.7864,193287.89350866,0
+MLKN.US,D,20141114,000000,26.7864,27.0074,26.6369,26.7278,179325.76293386,0
+MLKN.US,D,20141117,000000,26.5919,26.8138,26.3436,26.3436,211352.02009818,0
+MLKN.US,D,20141118,000000,26.4228,26.6975,26.2351,26.2713,238699.34215743,0
+MLKN.US,D,20141119,000000,26.064,26.5528,25.8686,26.1227,194660.68120236,0
+MLKN.US,D,20141120,000000,25.9702,26.4228,25.9702,26.4043,200614.20160279,0
+MLKN.US,D,20141121,000000,26.7151,26.7151,26.2175,26.3183,386372.22162907,0
+MLKN.US,D,20141124,000000,26.3515,26.7514,26.2752,26.7317,224610.36681809,0
+MLKN.US,D,20141125,000000,26.8617,26.9477,26.5714,26.6047,197942.27801414,0
+MLKN.US,D,20141126,000000,26.6506,26.6506,26.4296,26.4708,110820.38360471,0
+MLKN.US,D,20141128,000000,26.5362,26.546,25.7971,25.9144,228734.8675491,0
+MLKN.US,D,20141201,000000,25.6359,25.8969,25.5997,25.5997,344268.96627497,0
+MLKN.US,D,20141202,000000,25.5997,25.9457,25.4883,25.5997,300217.00707846,0
+MLKN.US,D,20141203,000000,25.497,26.0112,25.37,25.7796,805913.326245,0
+MLKN.US,D,20141204,000000,25.676,25.7884,25.4727,25.7386,233372.88498819,0
+MLKN.US,D,20141205,000000,25.7443,26.0514,25.6163,25.7101,411106.95071534,0
+MLKN.US,D,20141208,000000,25.5929,26.0924,25.3817,25.6847,349516.65693719,0
+MLKN.US,D,20141209,000000,25.4042,26.3759,25.1149,26.2576,328828.68501655,0
+MLKN.US,D,20141210,000000,26.1384,26.3075,25.4657,25.5157,330557.45640431,0
+MLKN.US,D,20141211,000000,25.6926,26.1461,25.6437,25.7288,316666.93174498,0
+MLKN.US,D,20141212,000000,25.4404,25.7443,25.3867,25.5234,496549.17493621,0
+MLKN.US,D,20141215,000000,25.7629,25.9233,25.2429,25.3602,418129.44513955,0
+MLKN.US,D,20141216,000000,25.2174,26.0454,25.0884,25.676,507908.94195453,0
+MLKN.US,D,20141217,000000,25.8138,26.7054,25.6163,26.5196,601457.97874813,0
+MLKN.US,D,20141218,000000,25.1559,25.5664,24.3552,25.539,1948329.4457616,0
+MLKN.US,D,20141219,000000,25.4804,25.5157,25.2174,25.326,1588928.1036647,0
+MLKN.US,D,20141222,000000,25.3015,25.3436,24.8343,24.9447,509227.51374081,0
+MLKN.US,D,20141223,000000,25.106,25.1539,24.8577,24.9986,493250.18811639,0
+MLKN.US,D,20141224,000000,25.1646,25.1989,24.8929,24.935,289537.49625709,0
+MLKN.US,D,20141226,000000,24.978,25.5157,24.978,25.2614,404818.92839552,0
+MLKN.US,D,20141229,000000,25.2429,25.8901,25.2429,25.7884,310555.87833053,0
+MLKN.US,D,20141230,000000,25.7541,26.0034,25.7023,25.7971,271106.13361538,0
+MLKN.US,D,20141231,000000,25.8304,25.9233,25.0972,25.0972,322161.15134475,0
+MLKN.US,D,20150102,000000,25.2889,25.5313,24.8343,24.978,328804.13441697,0
+MLKN.US,D,20150105,000000,24.9007,25.0572,24.5595,24.7297,344879.66243975,0
+MLKN.US,D,20150106,000000,24.9447,24.9702,24.0806,24.2193,297427.44520012,0
+MLKN.US,D,20150107,000000,24.4061,24.8167,24.107,24.2448,313125.50775421,0
+MLKN.US,D,20150108,000000,24.4823,24.6955,24.237,24.2859,633649.95245968,0
+MLKN.US,D,20150109,000000,24.2604,24.4579,24.0581,24.2604,319609.93487075,0
+MLKN.US,D,20150112,000000,24.2291,24.3552,24.0336,24.107,339091.85858655,0
+MLKN.US,D,20150113,000000,24.321,24.7394,23.7746,24.2116,380594.64719237,0
+MLKN.US,D,20150114,000000,23.8528,24.4403,23.8528,24.3386,618311.96536622,0
+MLKN.US,D,20150115,000000,24.4492,24.6955,24.0248,24.0581,460070.05277136,0
+MLKN.US,D,20150116,000000,23.9701,24.2018,23.8548,24.0806,321103.4296791,0
+MLKN.US,D,20150120,000000,24.15,24.2693,23.8625,24.0072,325319.99515858,0
+MLKN.US,D,20150121,000000,23.9622,24.1676,23.5028,23.6133,347196.62527599,0
+MLKN.US,D,20150122,000000,23.7062,24.3552,23.5526,24.3034,285419.13317597,0
+MLKN.US,D,20150123,000000,24.2693,24.5009,23.9359,24.3816,291461.64949991,0
+MLKN.US,D,20150126,000000,24.2859,24.6455,24.2193,24.628,300033.90052319,0
+MLKN.US,D,20150127,000000,24.3982,24.628,24.2448,24.5409,237506.59219405,0
+MLKN.US,D,20150128,000000,24.7394,24.8929,24.5097,24.6368,475993.16248836,0
+MLKN.US,D,20150129,000000,24.755,25.0473,24.624,25.0376,370122.79352586,0
+MLKN.US,D,20150130,000000,24.8,24.9849,24.7023,24.7737,592038.73203901,0
+MLKN.US,D,20150202,000000,24.9096,25.2429,24.4823,25.1989,492452.29362973,0
+MLKN.US,D,20150203,000000,25.3964,25.9233,25.37,25.9233,440186.11298729,0
+MLKN.US,D,20150204,000000,25.7443,26.1197,25.5929,25.7541,367753.66066549,0
+MLKN.US,D,20150205,000000,26.0112,26.2244,25.6926,26.1814,398968.72510171,0
+MLKN.US,D,20150206,000000,26.2332,26.6281,26.155,26.4629,426569.73669004,0
+MLKN.US,D,20150209,000000,26.3329,26.5909,26.1814,26.282,321581.14342945,0
+MLKN.US,D,20150210,000000,26.5274,26.7787,26.0837,26.3495,295205.61593728,0
+MLKN.US,D,20150211,000000,26.3075,26.6681,26.2576,26.3583,318660.64501997,0
+MLKN.US,D,20150212,000000,26.3583,27.0338,26.3583,26.7963,354435.9833299,0
+MLKN.US,D,20150213,000000,26.8794,27.2881,26.8471,27.1618,388800.68510511,0
+MLKN.US,D,20150217,000000,27.0827,27.2881,26.8471,27.0338,363385.69982188,0
+MLKN.US,D,20150218,000000,26.8794,27.2303,26.7787,27.1951,328551.46782953,0
+MLKN.US,D,20150219,000000,27.1335,27.1785,26.6751,26.7414,369936.61814564,0
+MLKN.US,D,20150220,000000,26.724,26.8383,26.2654,26.7414,340468.73804686,0
+MLKN.US,D,20150223,000000,26.724,26.724,26.3378,26.546,395582.78824167,0
+MLKN.US,D,20150224,000000,26.5118,26.8217,26.5118,26.724,166260.75218573,0
+MLKN.US,D,20150225,000000,26.6174,26.7514,26.4453,26.5988,194654.54355247,0
+MLKN.US,D,20150226,000000,26.5108,26.7054,26.4521,26.6085,232500.31576111,0
+MLKN.US,D,20150227,000000,26.5508,26.723,26.503,26.5274,332487.74729702,0
+MLKN.US,D,20150302,000000,26.5801,26.8041,26.5274,26.724,350924.22464698,0
+MLKN.US,D,20150303,000000,26.0993,26.1267,25.1744,25.1744,687834.14869504,0
+MLKN.US,D,20150304,000000,25.1324,25.1744,24.6358,24.7648,658996.40065239,0
+MLKN.US,D,20150305,000000,24.9711,24.9711,24.5762,24.6945,445246.60532764,0
+MLKN.US,D,20150306,000000,24.4902,24.7737,23.9848,24.0385,454702.67793615,0
+MLKN.US,D,20150309,000000,24.1558,24.3356,24.0453,24.1646,384773.3638308,0
+MLKN.US,D,20150310,000000,24.0033,24.1383,23.6084,23.7179,358276.10628234,0
+MLKN.US,D,20150311,000000,23.7512,23.976,23.4823,23.9398,406257.1843548,0
+MLKN.US,D,20150312,000000,24.0865,24.4383,23.9593,24.4139,410343.83624477,0
+MLKN.US,D,20150313,000000,24.3699,24.4989,23.6172,23.7335,524979.79220233,0
+MLKN.US,D,20150316,000000,23.8958,24.5859,23.7256,24.3796,598527.25092214,0
+MLKN.US,D,20150317,000000,24.3875,24.6945,24.2516,24.628,386875.50892065,0
+MLKN.US,D,20150318,000000,24.628,25.0023,24.4052,24.7394,364812.70342301,0
+MLKN.US,D,20150319,000000,24.8509,24.9858,24.3182,24.8088,531284.18158854,0
+MLKN.US,D,20150320,000000,24.8167,25.0581,24.0228,24.3455,1072610.5813508,0
+MLKN.US,D,20150323,000000,24.3182,24.3182,23.8675,23.9593,559653.4223557,0
+MLKN.US,D,20150324,000000,23.9045,24.2585,23.8675,24.104,778187.51577542,0
+MLKN.US,D,20150325,000000,24.0688,24.3963,23.8841,23.8958,687133.43366509,0
+MLKN.US,D,20150326,000000,23.8841,23.8841,23.5722,23.6779,384307.92538026,0
+MLKN.US,D,20150327,000000,23.6533,23.842,23.3503,23.4637,419915.50125968,0
+MLKN.US,D,20150330,000000,23.5722,23.7609,23.4735,23.6533,542491.53030109,0
+MLKN.US,D,20150331,000000,23.537,23.842,23.537,23.7795,574647.7010549,0
+MLKN.US,D,20150401,000000,23.7795,23.7795,23.3171,23.6779,432406.64174241,0
+MLKN.US,D,20150402,000000,23.6935,24.0453,23.5722,24.0033,451435.40230746,0
+MLKN.US,D,20150406,000000,23.8069,24.3796,23.6446,24.191,365164.59535046,0
+MLKN.US,D,20150407,000000,24.1108,24.276,23.8879,23.9945,495723.66102501,0
+MLKN.US,D,20150408,000000,24.1743,24.4745,24.0453,24.4305,410224.15207178,0
+MLKN.US,D,20150409,000000,24.3543,24.4745,23.9593,24.3182,225150.48000905,0
+MLKN.US,D,20150410,000000,24.4472,24.54,24.2829,24.3796,158534.47390662,0
+MLKN.US,D,20150413,000000,24.3612,24.5586,24.2926,24.4559,207331.85941543,0
+MLKN.US,D,20150414,000000,24.5762,24.6778,24.2419,24.4745,229277.02662336,0
+MLKN.US,D,20150415,000000,24.5762,25.0728,24.54,24.8929,430851.77043509,0
+MLKN.US,D,20150416,000000,24.9359,24.9359,24.5586,24.6945,307677.32052867,0
+MLKN.US,D,20150417,000000,24.5859,24.7013,24.2829,24.4139,401585.40984126,0
+MLKN.US,D,20150420,000000,24.6867,24.8831,24.6035,24.842,420527.22036611,0
+MLKN.US,D,20150421,000000,24.9271,24.9359,24.6544,24.9271,409510.13880038,0
+MLKN.US,D,20150422,000000,24.9623,25.0308,24.7825,24.9536,254448.551794,0
+MLKN.US,D,20150423,000000,24.8343,24.9623,24.4139,24.628,447112.45089643,0
+MLKN.US,D,20150424,000000,24.628,24.628,24.3543,24.5234,313535.70735568,0
+MLKN.US,D,20150427,000000,24.5684,24.7648,23.976,24.3093,522182.0467908,0
+MLKN.US,D,20150428,000000,24.4559,24.5957,24.1998,24.4989,185487.96343079,0
+MLKN.US,D,20150429,000000,24.4217,24.4383,24.0542,24.0776,169855.36914228,0
+MLKN.US,D,20150430,000000,23.8586,24.1383,23.4109,23.4823,566889.71158466,0
+MLKN.US,D,20150501,000000,23.5292,23.7512,23.4198,23.6446,310529.28184764,0
+MLKN.US,D,20150504,000000,23.7082,24.0865,23.6779,23.8958,269087.8697408,0
+MLKN.US,D,20150505,000000,23.7696,24.0953,23.5058,23.6612,281809.17209469,0
+MLKN.US,D,20150506,000000,23.6779,23.8958,23.4979,23.7256,242107.78373375,0
+MLKN.US,D,20150507,000000,23.6779,24.0131,23.6779,23.7375,189338.31579972,0
+MLKN.US,D,20150508,000000,24.0228,24.147,23.7882,24.0385,192036.83587126,0
+MLKN.US,D,20150511,000000,24.0307,24.2663,23.931,23.9848,135534.65385799,0
+MLKN.US,D,20150512,000000,23.842,23.8675,23.5204,23.8235,265619.07460715,0
+MLKN.US,D,20150513,000000,23.8762,23.9045,23.4363,23.5908,162502.46456526,0
+MLKN.US,D,20150514,000000,23.7882,24.235,23.3826,24.2263,231027.27978576,0
+MLKN.US,D,20150515,000000,24.2164,24.2663,23.931,24.191,261986.60880958,0
+MLKN.US,D,20150518,000000,24.104,24.1743,23.7882,24.1646,219696.15513361,0
+MLKN.US,D,20150519,000000,24.1998,24.2516,23.976,24.0542,142019.08097454,0
+MLKN.US,D,20150520,000000,24.1206,24.1206,23.9495,24.0688,147442.71760048,0
+MLKN.US,D,20150521,000000,24.0688,24.1558,23.8322,24.0307,158068.01251443,0
+MLKN.US,D,20150522,000000,24.0033,24.191,23.6357,23.6779,171724.28353601,0
+MLKN.US,D,20150526,000000,23.5722,23.9682,23.0952,23.2311,255861.23421204,0
+MLKN.US,D,20150527,000000,23.2398,23.5927,23.0238,23.5077,201264.7924919,0
+MLKN.US,D,20150528,000000,23.5927,23.8615,23.4031,23.8548,302352.90924274,0
+MLKN.US,D,20150529,000000,23.8548,24.0815,23.7442,23.8548,413682.71778893,0
+MLKN.US,D,20150601,000000,23.9622,24.1431,23.7442,24.108,297706.70827045,0
+MLKN.US,D,20150602,000000,24.108,24.4276,23.7442,24.1705,241745.66238981,0
+MLKN.US,D,20150603,000000,24.1881,24.5302,24.0903,24.4619,349578.03343617,0
+MLKN.US,D,20150604,000000,24.2623,24.4032,24.1236,24.1705,192556.49022923,0
+MLKN.US,D,20150605,000000,24.1803,24.4716,24.1158,24.4619,191857.82108259,0
+MLKN.US,D,20150608,000000,24.3669,24.4529,24.1969,24.3846,210209.39427562,0
+MLKN.US,D,20150609,000000,24.3162,24.4979,24.1842,24.4619,205566.26212829,0
+MLKN.US,D,20150610,000000,24.6016,25.15,24.5126,25.0904,307174.03323709,0
+MLKN.US,D,20150611,000000,25.1178,25.2732,24.842,25.1178,397604.12094119,0
+MLKN.US,D,20150612,000000,25.1276,25.2556,24.9623,25.1402,172579.46275504,0
+MLKN.US,D,20150615,000000,24.9173,24.9173,24.3846,24.5938,298821.71466846,0
+MLKN.US,D,20150616,000000,24.6437,25.0317,24.6016,24.9271,355845.596923,0
+MLKN.US,D,20150617,000000,25.0826,25.15,24.8343,24.8743,240986.63968584,0
+MLKN.US,D,20150618,000000,24.8929,25.4267,24.8743,25.2917,465361.72992452,0
+MLKN.US,D,20150619,000000,25.2116,25.3739,25.0317,25.0317,810407.1089115,0
+MLKN.US,D,20150622,000000,25.0992,25.3827,25.0493,25.3044,414146.11035617,0
+MLKN.US,D,20150623,000000,25.3484,25.676,25.323,25.6143,339873.38600682,0
+MLKN.US,D,20150624,000000,25.4863,25.8656,25.4863,25.8148,1318857.1869987,0
+MLKN.US,D,20150625,000000,27.3544,27.5372,25.9976,26.0874,2587661.8390845,0
+MLKN.US,D,20150626,000000,26.503,26.503,25.9086,26.2625,1094713.2815728,0
+MLKN.US,D,20150629,000000,25.9878,26.33,25.6437,25.7023,411474.18676754,0
+MLKN.US,D,20150630,000000,25.2116,25.4179,24.668,24.9096,939358.11031295,0
+MLKN.US,D,20150701,000000,25.0659,25.2917,24.8743,25.0659,426107.36706444,0
+MLKN.US,D,20150702,000000,25.1276,25.1931,24.4198,24.5215,303583.50804715,0
+MLKN.US,D,20150706,000000,24.3669,24.6085,24.1881,24.5664,536089.96145816,0
+MLKN.US,D,20150707,000000,24.6172,24.7385,24.0658,24.5479,480925.78712253,0
+MLKN.US,D,20150708,000000,24.3669,24.4529,23.9985,24.1333,415192.57966367,0
+MLKN.US,D,20150709,000000,24.4276,24.6339,24.0658,24.4794,376170.42455804,0
+MLKN.US,D,20150710,000000,24.7638,24.8831,24.6632,24.7473,405087.96204935,0
+MLKN.US,D,20150713,000000,24.7473,25.0659,24.7473,24.9956,301612.29948846,0
+MLKN.US,D,20150714,000000,24.9711,25.2468,24.9007,25.1842,216262.14001605,0
+MLKN.US,D,20150715,000000,25.2204,25.366,25.1402,25.3484,517346.60161334,0
+MLKN.US,D,20150716,000000,25.3827,25.5215,25.2977,25.3924,477441.64786414,0
+MLKN.US,D,20150717,000000,25.2977,25.4179,24.9359,25.1842,441204.96287024,0
+MLKN.US,D,20150720,000000,25.2468,25.283,24.9956,25.1764,327856.89044947,0
+MLKN.US,D,20150721,000000,24.9711,25.2468,24.6857,24.7199,292319.89754389,0
+MLKN.US,D,20150722,000000,24.668,24.8831,24.626,24.7737,174091.37051308,0
+MLKN.US,D,20150723,000000,24.8167,25.0317,24.4109,24.4619,266070.19187461,0
+MLKN.US,D,20150724,000000,24.3846,24.5302,23.9535,24.059,365950.21453732,0
+MLKN.US,D,20150727,000000,23.9075,23.9437,23.6807,23.8704,283373.24987686,0
+MLKN.US,D,20150728,000000,24.0258,24.1158,23.6006,23.9622,322398.47380744,0
+MLKN.US,D,20150729,000000,23.9075,24.5302,23.8548,24.4276,261191.78314788,0
+MLKN.US,D,20150730,000000,24.2623,24.3846,24.1881,24.2623,363744.75234087,0
+MLKN.US,D,20150731,000000,24.2809,24.3249,24.059,24.1431,466412.29099862,0
+MLKN.US,D,20150803,000000,24.1333,24.2047,23.8362,24.0815,261217.35668912,0
+MLKN.US,D,20150804,000000,24.108,24.1519,23.9075,24.0903,253180.10414855,0
+MLKN.US,D,20150805,000000,24.108,24.3582,23.9897,24.0737,317518.01919741,0
+MLKN.US,D,20150806,000000,24.108,24.1881,23.885,23.9985,732329.0416258,0
+MLKN.US,D,20150807,000000,23.9075,24.1705,23.7902,24.0346,316825.48770066,0
+MLKN.US,D,20150810,000000,24.2047,24.6945,24.1705,24.584,533186.85305672,0
+MLKN.US,D,20150811,000000,24.3582,24.6632,24.3329,24.5742,296400.41178396,0
+MLKN.US,D,20150812,000000,24.3582,24.6534,24.2888,24.5479,424249.70502884,0
+MLKN.US,D,20150813,000000,24.5664,24.7385,24.4716,24.4882,378957.94055308,0
+MLKN.US,D,20150814,000000,24.3768,24.7199,24.3768,24.5742,247720.66456487,0
+MLKN.US,D,20150817,000000,24.5215,25.3924,24.4276,25.3484,456073.41974655,0
+MLKN.US,D,20150818,000000,25.366,25.6066,25.2116,25.4619,400790.58417956,0
+MLKN.US,D,20150819,000000,25.2732,25.409,24.9956,25.2292,236107.20801745,0
+MLKN.US,D,20150820,000000,24.9789,24.9867,24.5126,24.5126,285348.55020216,0
+MLKN.US,D,20150821,000000,24.1519,24.6085,24.1519,24.2809,324603.93600389,0
+MLKN.US,D,20150824,000000,23.3102,24.2556,22.8449,23.4999,476225.37024281,0
+MLKN.US,D,20150825,000000,24.018,24.018,23.0082,23.0306,890542.31185446,0
+MLKN.US,D,20150826,000000,23.5839,23.6202,22.7541,23.2115,562702.81141303,0
+MLKN.US,D,20150827,000000,23.4285,23.5311,22.9789,23.3678,705226.20262079,0
+MLKN.US,D,20150828,000000,23.3268,23.8118,23.1939,23.3678,541332.53741214,0
+MLKN.US,D,20150831,000000,23.3338,23.7375,23.2388,23.4744,437157.18276295,0
+MLKN.US,D,20150901,000000,23.1098,23.2828,22.7451,22.7541,395925.47369428,0
+MLKN.US,D,20150902,000000,23.0658,23.1352,22.7706,23.014,511421.7235791,0
+MLKN.US,D,20150903,000000,23.1441,23.3933,23.0228,23.2642,474922.14258128,0
+MLKN.US,D,20150904,000000,22.9368,23.5311,22.927,23.4285,371670.50424164,0
+MLKN.US,D,20150908,000000,23.7559,24.0121,23.4744,23.8489,325585.95998746,0
+MLKN.US,D,20150909,000000,24.0678,24.1383,23.6973,23.7462,530710.31132315,0
+MLKN.US,D,20150910,000000,23.7052,23.9378,23.4471,23.5086,306482.52468199,0
+MLKN.US,D,20150911,000000,23.4119,23.6895,23.1695,23.4285,285740.33685394,0
+MLKN.US,D,20150914,000000,23.5663,23.5937,23.1939,23.3268,290474.51080808,0
+MLKN.US,D,20150915,000000,23.5399,23.9652,23.2565,23.8302,607445.25622299,0
+MLKN.US,D,20150916,000000,23.8118,24.2174,23.7462,24.1196,502181.49165866,0
+MLKN.US,D,20150917,000000,26.4864,26.5606,24.3483,24.6749,1538598.3515648,0
+MLKN.US,D,20150918,000000,24.4686,25.5244,24.4686,24.6847,1293337.8616672,0
+MLKN.US,D,20150921,000000,24.9623,25.5068,24.798,24.9359,1012680.5218699,0
+MLKN.US,D,20150922,000000,24.7727,24.8646,24.4511,24.7531,563626.52772257,0
+MLKN.US,D,20150923,000000,24.8733,24.9711,24.4511,24.581,731118.90165438,0
+MLKN.US,D,20150924,000000,24.5449,24.7727,24.148,24.3483,662249.35509798,0
+MLKN.US,D,20150925,000000,24.5107,24.5107,24.0532,24.1108,563395.34290978,0
+MLKN.US,D,20150928,000000,24.1108,24.1842,23.7658,23.7922,601924.44014033,0
+MLKN.US,D,20150929,000000,23.8205,24.3729,23.7129,24.3552,811828.99780439,0
+MLKN.US,D,20150930,000000,24.5909,25.0033,24.3905,24.9711,897876.80348179,0
+MLKN.US,D,20151001,000000,25.0396,25.2029,24.5107,25.0493,637429.72185478,0
+MLKN.US,D,20151002,000000,24.8646,25.2986,24.6749,25.2986,400081.68561642,0
+MLKN.US,D,20151005,000000,25.541,26.2937,25.4647,26.2615,596748.35539357,0
+MLKN.US,D,20151006,000000,26.1754,26.3896,25.9751,26.0514,487629.12375207,0
+MLKN.US,D,20151007,000000,26.1481,26.7171,25.9751,26.5274,658451.17275317,0
+MLKN.US,D,20151008,000000,26.4698,26.7894,26.285,26.6271,556123.25072308,0
+MLKN.US,D,20151009,000000,26.6271,26.8354,26.4258,26.4941,583027.63904806,0
+MLKN.US,D,20151012,000000,26.5704,26.7171,26.4453,26.6271,478591.43427824,0
+MLKN.US,D,20151013,000000,26.5606,26.677,26.4864,26.5704,593886.16465811,0
+MLKN.US,D,20151014,000000,26.5274,26.5704,25.9664,26.0367,381602.24471718,0
+MLKN.US,D,20151015,000000,26.157,26.4511,25.9047,26.4511,714695.57347074,0
+MLKN.US,D,20151016,000000,26.4941,26.4941,26.2351,26.3983,470303.56103353,0
+MLKN.US,D,20151019,000000,26.3475,27.4053,26.2762,27.3867,1541691.7271131,0
+MLKN.US,D,20151020,000000,27.5764,27.9518,27.3867,27.8256,899491.00540478,0
+MLKN.US,D,20151021,000000,28.0328,28.0622,27.4551,27.4884,565358.36793527,0
+MLKN.US,D,20151022,000000,27.3867,27.4981,26.9712,27.3164,666188.70339042,0
+MLKN.US,D,20151023,000000,27.5509,28.2001,27.2898,28.1913,730172.68062854,0
+MLKN.US,D,20151026,000000,27.9155,28.2694,27.5939,27.7835,606592.12288726,0
+MLKN.US,D,20151027,000000,27.7064,28.0075,27.1716,27.3681,343489.484738,0
+MLKN.US,D,20151028,000000,27.5334,28.3203,27.4121,28.3036,598160.01486995,0
+MLKN.US,D,20151029,000000,28.2001,28.2001,27.5577,27.5939,477927.54514768,0
+MLKN.US,D,20151030,000000,27.5431,27.7504,27.3075,27.4727,549882.28371914,0
+MLKN.US,D,20151102,000000,27.4464,27.853,27.1071,27.7415,408348.07708649,0
+MLKN.US,D,20151103,000000,27.8081,28.1581,27.5509,27.9332,381254.44455633,0
+MLKN.US,D,20151104,000000,27.9674,28.0798,27.0407,27.1716,899911.43442275,0
+MLKN.US,D,20151105,000000,27.1159,27.6536,26.981,27.5577,363008.23435319,0
+MLKN.US,D,20151106,000000,27.4053,27.6125,27.2048,27.5764,273612.34065679,0
+MLKN.US,D,20151109,000000,27.4727,27.6204,26.9908,27.2391,450478.95186512,0
+MLKN.US,D,20151110,000000,27.1071,27.6878,27.1071,27.6634,610172.4186607,0
+MLKN.US,D,20151111,000000,27.7064,27.7925,27.4297,27.5334,381719.88300688,0
+MLKN.US,D,20151112,000000,27.2801,27.4649,26.5108,26.5274,413018.82865837,0
+MLKN.US,D,20151113,000000,26.4081,26.5801,25.9389,26.0112,385067.97102588,0
+MLKN.US,D,20151116,000000,25.9301,26.157,25.9134,26.0367,400659.64764842,0
+MLKN.US,D,20151117,000000,26.112,26.4864,25.9047,26.2683,449516.36377289,0
+MLKN.US,D,20151118,000000,26.3983,26.8901,26.112,26.8657,547686.02799753,0
+MLKN.US,D,20151119,000000,26.7894,26.9615,26.5606,26.7708,405857.21416982,0
+MLKN.US,D,20151120,000000,26.8354,26.9253,26.6174,26.7708,524357.8436794,0
+MLKN.US,D,20151123,000000,26.7991,27.0485,26.7337,27.0005,554385.27286048,0
+MLKN.US,D,20151124,000000,26.9224,27.3301,26.7395,27.2137,438487.00690737,0
+MLKN.US,D,20151125,000000,27.1844,27.7172,27.1844,27.6282,393475.52844358,0
+MLKN.US,D,20151127,000000,27.5676,27.9703,27.4551,27.9615,207600.89306925,0
+MLKN.US,D,20151130,000000,28.0554,28.0554,27.4981,27.5861,423132.65274753,0
+MLKN.US,D,20151201,000000,27.7435,28.0271,27.7015,27.9361,440229.07653657,0
+MLKN.US,D,20151202,000000,27.8902,28.0172,27.6985,27.8188,404778.01072954,0
+MLKN.US,D,20151203,000000,27.9361,27.9361,27.0387,27.0807,259153.06044031,0
+MLKN.US,D,20151204,000000,27.1413,27.4649,27.0055,27.3769,315884.38138307,0
+MLKN.US,D,20151207,000000,27.3065,27.3065,27.0202,27.2548,260250.67683029,0
+MLKN.US,D,20151208,000000,27.0387,27.2137,26.7494,27.0055,211931.00507183,0
+MLKN.US,D,20151209,000000,26.978,27.1413,26.288,26.3837,286802.15028617,0
+MLKN.US,D,20151210,000000,26.4023,26.6965,26.1051,26.3163,313813.94748437,0
+MLKN.US,D,20151211,000000,25.9144,26.1863,25.586,25.6623,229214.62718274,0
+MLKN.US,D,20151214,000000,25.6545,25.9144,25.455,25.6183,314335.64772564,0
+MLKN.US,D,20151215,000000,25.8373,26.1697,25.8294,26.0533,478079.96345346,0
+MLKN.US,D,20151216,000000,26.288,26.5558,26.2293,26.3065,497047.34751954,0
+MLKN.US,D,20151217,000000,25.9321,26.8725,25.8294,26.5558,557164.60532233,0
+MLKN.US,D,20151218,000000,26.0963,26.1334,24.7228,24.7853,1733341.8910409,0
+MLKN.US,D,20151221,000000,24.9233,25.0562,24.4804,24.846,631655.21624304,0
+MLKN.US,D,20151222,000000,24.7933,24.8783,24.237,24.6798,865938.51929933,0
+MLKN.US,D,20151223,000000,24.7414,24.8626,24.4726,24.628,996047.49064808,0
+MLKN.US,D,20151224,000000,24.5752,24.932,24.5068,24.713,273040.51627469,0
+MLKN.US,D,20151228,000000,24.6955,25.1159,24.4628,24.8293,661205.95461543,0
+MLKN.US,D,20151229,000000,25.0463,25.9233,25.02,25.7434,662789.46828894,0
+MLKN.US,D,20151230,000000,25.7503,25.8626,25.2204,25.5763,231124.45924246,0
+MLKN.US,D,20151231,000000,25.4198,25.7844,24.9673,24.9673,374698.41152432,0
+MLKN.US,D,20160104,000000,24.6877,24.6877,23.8205,23.9212,658346.83270492,0
+MLKN.US,D,20160105,000000,24.0542,24.1304,23.7658,24.0131,430634.90680537,0
+MLKN.US,D,20160106,000000,23.5742,23.8302,23.1832,23.3748,449941.90749911,0
+MLKN.US,D,20160107,000000,22.8869,23.2085,22.4891,22.6288,647008.54746124,0
+MLKN.US,D,20160108,000000,22.6964,22.9749,22.3072,22.3395,520803.12144719,0
+MLKN.US,D,20160111,000000,22.4715,22.9143,22.3395,22.8781,645485.38734504,0
+MLKN.US,D,20160112,000000,23.0248,23.3914,22.5908,22.8781,460754.40073493,0
+MLKN.US,D,20160113,000000,22.9485,23.1998,22.0687,22.1518,383849.64752126,0
+MLKN.US,D,20160114,000000,22.3239,22.6103,21.7461,22.2622,713372.90991787,0
+MLKN.US,D,20160115,000000,21.7275,22.0091,21.3307,21.7548,493455.79938795,0
+MLKN.US,D,20160119,000000,21.9582,22.1068,21.4538,21.62,435662.66501295,0
+MLKN.US,D,20160120,000000,21.3638,21.8116,20.705,21.573,439941.62993304,0
+MLKN.US,D,20160121,000000,21.6552,21.8116,21.4078,21.5124,461552.29522157,0
+MLKN.US,D,20160122,000000,21.8292,22.1724,21.8292,22.0608,258633.40608234,0
+MLKN.US,D,20160125,000000,22.0091,22.0971,21.2437,21.3238,261476.16092645,0
+MLKN.US,D,20160126,000000,21.4724,21.9494,21.4637,21.8116,380372.66885441,0
+MLKN.US,D,20160127,000000,21.6796,21.8771,21.1126,21.2954,244764.36319765,0
+MLKN.US,D,20160128,000000,21.4538,21.6552,21.2182,21.3991,376573.46356796,0
+MLKN.US,D,20160129,000000,21.4371,22.3072,21.4371,22.2877,432575.42711459,0
+MLKN.US,D,20160201,000000,22.0971,22.5213,21.7461,22.1518,348629.76652702,0
+MLKN.US,D,20160202,000000,21.8771,21.9191,21.445,21.49,318342.51016695,0
+MLKN.US,D,20160203,000000,21.705,22.2164,21.2711,21.7275,330903.21068186,0
+MLKN.US,D,20160204,000000,21.6953,22.2799,21.6376,21.8018,381738.29595657,0
+MLKN.US,D,20160205,000000,21.7128,21.8371,20.9133,20.9298,321453.27572325,0
+MLKN.US,D,20160208,000000,20.7734,20.9836,20.2983,20.6014,538240.18480553,0
+MLKN.US,D,20160209,000000,20.3383,20.6962,20.2886,20.3629,643221.61747458,0
+MLKN.US,D,20160210,000000,20.5828,20.66,20.18,20.1976,453907.85227443,0
+MLKN.US,D,20160211,000000,19.7949,20.3306,19.659,19.9415,498234.98277467,0
+MLKN.US,D,20160212,000000,20.1976,20.2983,19.9679,20.1155,444255.37486922,0
+MLKN.US,D,20160216,000000,20.3383,20.966,20.1155,20.4616,694211.16693837,0
+MLKN.US,D,20160217,000000,20.6434,21.6278,20.5642,21.5633,568843.53013531,0
+MLKN.US,D,20160218,000000,21.6698,22.1322,21.5506,22.0247,534280.3776801,0
+MLKN.US,D,20160219,000000,21.9045,22.1322,21.5457,21.9397,316722.17059405,0
+MLKN.US,D,20160222,000000,22.1743,22.3571,21.573,22.2525,310226.49111937,0
+MLKN.US,D,20160223,000000,22.1322,22.3835,22.1107,22.271,561168.39893869,0
+MLKN.US,D,20160224,000000,22.0228,22.6367,22.0228,22.537,296097.6210557,0
+MLKN.US,D,20160225,000000,22.537,22.8459,22.315,22.7677,296828.00139348,0
+MLKN.US,D,20160226,000000,22.8987,23.1528,22.6964,23.0032,366343.02413074,0
+MLKN.US,D,20160229,000000,22.9671,23.1616,22.6964,22.8283,302273.11979407,0
+MLKN.US,D,20160301,000000,23.0375,23.5536,22.9241,23.5449,217211.42986684,0
+MLKN.US,D,20160302,000000,23.4871,23.7716,23.3963,23.7101,649903.47232947,0
+MLKN.US,D,20160303,000000,23.7355,24.2458,23.6759,24.2291,282074.11398193,0
+MLKN.US,D,20160304,000000,24.2193,24.2809,24.0219,24.2546,268902.71730224,0
+MLKN.US,D,20160307,000000,24.2458,24.6915,23.9192,24.6222,222479.57936206,0
+MLKN.US,D,20160308,000000,24.4286,24.4559,24.0865,24.1676,262879.63686965,0
+MLKN.US,D,20160309,000000,24.2546,24.4745,24.0121,24.4647,202613.02958602,0
+MLKN.US,D,20160310,000000,24.5156,24.5967,23.8469,24.1773,218530.00165312,0
+MLKN.US,D,20160311,000000,24.3582,24.7355,24.237,24.7072,231166.39985009,0
+MLKN.US,D,20160314,000000,24.7072,24.7072,24.2546,24.5967,278697.38359674,0
+MLKN.US,D,20160315,000000,24.4814,24.627,24.2888,24.4383,232411.3198376,0
+MLKN.US,D,20160316,000000,24.6045,25.2702,24.3523,24.9887,410474.77277591,0
+MLKN.US,D,20160317,000000,25.1637,26.6281,24.8831,26.46,681856.07769503,0
+MLKN.US,D,20160318,000000,26.5616,27.1697,26.4443,27.114,758320.96599938,0
+MLKN.US,D,20160321,000000,26.679,27.5089,26.503,26.9027,359535.34745295,0
+MLKN.US,D,20160322,000000,26.7278,27.0875,26.6545,26.8705,469425.87709821,0
+MLKN.US,D,20160323,000000,26.8471,27.0465,26.4443,26.8862,509485.2950365,0
+MLKN.US,D,20160324,000000,26.6731,26.6858,26.0407,26.503,587189.98862012,0
+MLKN.US,D,20160328,000000,26.5998,27.0963,26.2332,26.3202,405036.81496687,0
+MLKN.US,D,20160329,000000,26.2743,27.0113,26.2332,27.0045,1024739.9809765,0
+MLKN.US,D,20160330,000000,27.1238,27.1238,26.5998,26.7464,375268.19002313,0
+MLKN.US,D,20160331,000000,26.7101,27.0465,26.5811,27.0289,831930.82415982,0
+MLKN.US,D,20160401,000000,26.7737,26.7737,26.3886,26.5998,667169.70443234,0
+MLKN.US,D,20160404,000000,26.4941,26.6359,26.021,26.0894,395811.92717117,0
+MLKN.US,D,20160405,000000,25.8549,26.1804,25.6975,25.8461,458067.13302153,0
+MLKN.US,D,20160406,000000,25.804,26.1716,25.6799,26.108,240935.49260336,0
+MLKN.US,D,20160407,000000,25.9428,26.241,25.6838,25.7513,339477.50758845,0
+MLKN.US,D,20160408,000000,26.0054,26.4776,25.9252,25.979,322989.73408089,0
+MLKN.US,D,20160411,000000,26.1168,26.2244,25.6545,25.7434,309290.49951002,0
+MLKN.US,D,20160412,000000,25.804,26.3583,24.8333,26.1267,461191.19681928,0
+MLKN.US,D,20160413,000000,26.328,26.8617,25.9008,26.8119,392653.08335735,0
+MLKN.US,D,20160414,000000,26.7924,27.1765,26.7414,27.114,434233.61552851,0
+MLKN.US,D,20160415,000000,27.0192,27.3691,26.8667,27.0192,297024.4061902,0
+MLKN.US,D,20160418,000000,26.9487,27.3338,26.9107,27.2734,211894.17917245,0
+MLKN.US,D,20160419,000000,27.3164,27.3594,26.6359,26.6545,261502.75740935,0
+MLKN.US,D,20160420,000000,26.5998,26.9077,26.5274,26.765,261240.88434706,0
+MLKN.US,D,20160421,000000,26.8021,26.9204,26.5811,26.7278,253683.39144013,0
+MLKN.US,D,20160422,000000,26.7924,27.4053,26.7191,27.2381,398381.55659486,0
+MLKN.US,D,20160425,000000,27.1052,27.1413,26.6231,26.7835,146284.74765318,0
+MLKN.US,D,20160426,000000,26.7924,27.1413,26.7367,27.1052,165278.72820216,0
+MLKN.US,D,20160427,000000,27.1238,27.2734,26.8794,27.1238,204887.02887298,0
+MLKN.US,D,20160428,000000,26.9302,27.3338,26.0474,27.0113,267543.22784997,0
+MLKN.US,D,20160429,000000,26.8549,26.8549,26.2146,26.3973,264357.78755325,0
+MLKN.US,D,20160502,000000,26.4443,26.9575,26.4443,26.8119,227623.95291768,0
+MLKN.US,D,20160503,000000,26.5616,26.5616,26.0817,26.3368,237331.66917197,0
+MLKN.US,D,20160504,000000,26.2586,26.6281,26.2146,26.3632,161293.34753548,0
+MLKN.US,D,20160505,000000,26.503,26.8989,26.3886,26.4345,193557.95010415,0
+MLKN.US,D,20160506,000000,26.2743,26.6047,26.2586,26.5998,164029.71644804,0
+MLKN.US,D,20160509,000000,26.4698,26.8549,26.4698,26.7464,231826.19721405,0
+MLKN.US,D,20160510,000000,26.9027,27.1315,26.8383,27.0875,213017.36910366,0
+MLKN.US,D,20160511,000000,26.9771,27.1599,26.4511,26.5362,215036.65591989,0
+MLKN.US,D,20160512,000000,26.679,26.8794,26.371,26.8617,314110.60056274,0
+MLKN.US,D,20160513,000000,26.8304,26.9967,26.5118,26.6359,205859.84638171,0
+MLKN.US,D,20160516,000000,26.5998,27.0768,25.8489,26.8705,212336.08996506,0
+MLKN.US,D,20160517,000000,26.8304,26.894,26.0817,26.1892,246136.1279497,0
+MLKN.US,D,20160518,000000,26.1443,26.5909,26.0308,26.1892,232103.41440109,0
+MLKN.US,D,20160519,000000,26.0738,26.3534,25.715,26.1364,207524.17244554,0
+MLKN.US,D,20160520,000000,26.3202,26.7278,25.7679,26.7191,231244.14341546,0
+MLKN.US,D,20160523,000000,26.6858,26.8207,26.241,26.2664,226737.06250751,0
+MLKN.US,D,20160524,000000,26.46,27.2801,26.46,27.1844,231242.09753216,0
+MLKN.US,D,20160525,000000,27.2625,27.6232,27.0788,27.3574,195924.01413957,0
+MLKN.US,D,20160526,000000,27.4474,27.593,27.332,27.4474,156504.9576739,0
+MLKN.US,D,20160527,000000,27.4474,27.8588,27.3867,27.8139,252613.3944747,0
+MLKN.US,D,20160531,000000,27.9332,28.0436,27.721,27.8325,202557.79073695,0
+MLKN.US,D,20160601,000000,27.7485,28.2997,27.4737,28.2284,227663.84764201,0
+MLKN.US,D,20160602,000000,28.1336,28.3262,28.0808,28.2997,180266.86925146,0
+MLKN.US,D,20160603,000000,28.2098,28.2098,27.8735,28.0534,183823.63736696,0
+MLKN.US,D,20160606,000000,28.2459,28.4542,27.9831,28.2029,268241.89699662,0
+MLKN.US,D,20160607,000000,28.1698,28.6615,28.1248,28.5285,254923.1967194,0
+MLKN.US,D,20160608,000000,28.4229,28.7748,28.2909,28.7103,148060.57435682,0
+MLKN.US,D,20160609,000000,28.5285,28.5725,28.2656,28.5539,237287.68268104,0
+MLKN.US,D,20160610,000000,28.1951,28.5725,27.7817,28.4493,337535.96433758,0
+MLKN.US,D,20160613,000000,28.2656,28.6361,27.5891,27.6067,442274.95983568,0
+MLKN.US,D,20160614,000000,27.5089,27.8501,27.4561,27.6301,357255.21051608,0
+MLKN.US,D,20160615,000000,27.7485,27.9125,27.5089,27.5607,178603.56612928,0
+MLKN.US,D,20160616,000000,27.2625,27.5802,26.9927,27.5705,336400.49910658,0
+MLKN.US,D,20160617,000000,27.6232,27.8422,27.3241,27.4991,397513.07913439,0
+MLKN.US,D,20160620,000000,27.8588,28.1511,27.7298,27.7895,248615.73850823,0
+MLKN.US,D,20160621,000000,27.7386,28.0143,27.4385,27.676,267280.33184604,0
+MLKN.US,D,20160622,000000,27.7738,28.0251,27.3867,27.4385,401284.6649963,0
+MLKN.US,D,20160623,000000,29.1708,29.9538,28.3359,28.5628,1475223.0246083,0
+MLKN.US,D,20160624,000000,26.9449,27.1971,25.6877,25.804,1311711.9395765,0
+MLKN.US,D,20160627,000000,25.371,25.5489,24.5019,24.711,629244.14277503,0
+MLKN.US,D,20160628,000000,24.8969,25.0904,24.7923,24.9419,685247.1292633,0
+MLKN.US,D,20160629,000000,25.2869,25.6369,25.2331,25.6173,617937.56872248,0
+MLKN.US,D,20160630,000000,25.7248,26.286,25.7063,26.2772,425011.79655777,0
+MLKN.US,D,20160701,000000,26.2605,26.5851,26.1461,26.3661,323921.63392364,0
+MLKN.US,D,20160705,000000,26.3036,26.4101,26.022,26.286,463298.45661737,0
+MLKN.US,D,20160706,000000,26.243,26.6681,26.155,26.4815,282163.10990543,0
+MLKN.US,D,20160707,000000,26.6497,26.9057,26.1384,26.4101,157379.57278428,0
+MLKN.US,D,20160708,000000,26.6975,27.4131,26.6975,27.202,349417.43159719,0
+MLKN.US,D,20160711,000000,27.2968,27.5294,27.0602,27.4053,280858.85930225,0
+MLKN.US,D,20160712,000000,27.676,28.3702,27.4991,28.0984,351117.56061874,0
+MLKN.US,D,20160713,000000,28.2098,28.3985,27.9908,28.116,336413.79734802,0
+MLKN.US,D,20160714,000000,28.4063,28.5099,27.676,28.0631,246533.02930973,0
+MLKN.US,D,20160715,000000,28.2656,28.2656,27.7415,28.0711,361012.47519491,0
+MLKN.US,D,20160718,000000,28.1854,28.2459,27.8775,28.0534,212545.79300321,0
+MLKN.US,D,20160719,000000,27.9244,28.0984,27.8588,28.0085,221792.16257356,0
+MLKN.US,D,20160720,000000,28.0631,28.5099,27.9595,28.3887,195391.06154015,0
+MLKN.US,D,20160721,000000,28.2459,28.4308,27.8961,27.9595,227377.42398013,0
+MLKN.US,D,20160722,000000,28.0631,28.7533,28.0251,28.5812,429905.54940925,0
+MLKN.US,D,20160725,000000,28.5362,28.856,28.5362,28.6615,298624.2869301,0
+MLKN.US,D,20160726,000000,28.6615,28.9596,28.5362,28.9126,185500.23873059,0
+MLKN.US,D,20160727,000000,28.8883,29.1159,28.7553,28.8951,166237.22452779,0
+MLKN.US,D,20160728,000000,28.8883,29.0389,28.7553,28.7944,244901.43737869,0
+MLKN.US,D,20160729,000000,28.8208,29.0975,28.6781,28.811,329992.79261375,0
+MLKN.US,D,20160801,000000,28.8638,28.9401,28.5285,28.5628,359464.76447912,0
+MLKN.US,D,20160802,000000,28.5725,28.6282,28.3262,28.4229,337283.29775014,0
+MLKN.US,D,20160803,000000,28.4669,28.5725,28.0691,28.2734,295605.58612226,0
+MLKN.US,D,20160804,000000,28.3516,28.8638,28.3516,28.7651,272805.23969529,0
+MLKN.US,D,20160805,000000,28.9126,29.6009,28.8394,29.5471,335943.24418922,0
+MLKN.US,D,20160808,000000,29.5373,29.6097,29.3028,29.5286,203100.97275286,0
+MLKN.US,D,20160809,000000,29.382,29.68,27.2724,29.4533,299654.3891712,0
+MLKN.US,D,20160810,000000,29.5207,29.5833,27.2724,29.1259,182915.26518216,0
+MLKN.US,D,20160811,000000,29.1259,29.382,29.1259,29.2059,233425.05501232,0
+MLKN.US,D,20160812,000000,29.1629,29.47,29.1542,29.3194,171675.18233683,0
+MLKN.US,D,20160815,000000,29.2862,29.7426,29.1356,29.6546,159505.24553205,0
+MLKN.US,D,20160816,000000,29.6723,29.9959,29.5833,29.6196,261033.22719219,0
+MLKN.US,D,20160817,000000,29.639,29.8229,29.425,29.6966,247575.40685063,0
+MLKN.US,D,20160818,000000,29.7426,30.1983,29.6479,30.1816,209010.50666235,0
+MLKN.US,D,20160819,000000,30.1386,30.5941,29.1444,30.5423,326520.92865516,0
+MLKN.US,D,20160822,000000,30.4006,30.7173,30.2783,30.6645,214752.27814131,0
+MLKN.US,D,20160823,000000,30.7701,31.2891,30.7544,31.1924,256058.6619504,0
+MLKN.US,D,20160824,000000,31.0868,31.3244,31.0477,31.2804,311832.50950918,0
+MLKN.US,D,20160825,000000,31.1924,31.5247,30.8834,31.4651,225895.18152992,0
+MLKN.US,D,20160826,000000,31.5023,32.0537,31.385,31.6773,384033.77701818,0
+MLKN.US,D,20160829,000000,31.8171,31.9314,31.5677,31.606,286737.70496226,0
+MLKN.US,D,20160830,000000,31.6509,31.8268,31.5521,31.5961,334210.38103488,0
+MLKN.US,D,20160831,000000,31.642,31.9764,31.5091,31.8621,310435.17121588,0
+MLKN.US,D,20160901,000000,31.9851,32.1114,31.1181,31.4377,485088.13669457,0
+MLKN.US,D,20160902,000000,31.6509,32.1114,31.5345,31.7477,389194.51764019,0
+MLKN.US,D,20160906,000000,31.7897,31.8268,31.297,31.606,160999.76328206,0
+MLKN.US,D,20160907,000000,31.6127,31.9246,31.4641,31.9198,248683.2526571,0
+MLKN.US,D,20160908,000000,31.818,31.8445,31.474,31.7281,165877.14906715,0
+MLKN.US,D,20160909,000000,31.384,31.7115,30.5892,30.5981,294397.49203413,0
+MLKN.US,D,20160912,000000,30.207,31.0996,30.1963,31.0849,180808.00538407,0
+MLKN.US,D,20160913,000000,30.7495,31.0233,30.1503,30.5824,272332.6406532,0
+MLKN.US,D,20160914,000000,30.5189,30.7495,30.3771,30.5746,250035.58151781,0
+MLKN.US,D,20160915,000000,30.5559,31.0927,30.4484,31.032,147853.94014361,0
+MLKN.US,D,20160916,000000,30.989,31.1728,30.5892,30.8463,366810.50846459,0
+MLKN.US,D,20160919,000000,30.8532,31.3751,30.7837,31.1465,227991.18896987,0
+MLKN.US,D,20160920,000000,29.6469,29.7866,28.2118,28.4015,1292008.0375227,0
+MLKN.US,D,20160921,000000,28.3115,28.6654,28.0124,28.4015,832778.8427873,0
+MLKN.US,D,20160922,000000,26.9312,27.1169,25.0533,27.0309,2259709.8150616,0
+MLKN.US,D,20160923,000000,26.9683,27.1081,26.0317,26.0914,1155172.2018865,0
+MLKN.US,D,20160926,000000,25.8803,26.1471,25.501,25.7943,857592.3383806,0
+MLKN.US,D,20160927,000000,25.7326,25.7503,25.4677,25.6153,571715.95028727,0
+MLKN.US,D,20160928,000000,25.6153,25.9086,25.2019,25.505,517233.05509024,0
+MLKN.US,D,20160929,000000,25.5097,25.5733,25.2019,25.2019,314804.15500113,0
+MLKN.US,D,20160930,000000,25.4042,25.4316,25.1363,25.2654,459665.99081979,0
+MLKN.US,D,20161003,000000,25.2732,25.5987,24.628,24.6798,533714.69094789,0
+MLKN.US,D,20161004,000000,24.6886,25.2917,24.6886,25.0346,826704.61527224,0
+MLKN.US,D,20161005,000000,25.1656,25.6153,24.8822,25.017,972439.02031797,0
+MLKN.US,D,20161006,000000,24.8997,25.2977,24.841,25.1744,621110.73371941,0
+MLKN.US,D,20161007,000000,25.1744,25.3015,24.8733,24.9536,628774.61255789,0
+MLKN.US,D,20161010,000000,25.0346,25.2917,24.9173,25.1461,401524.03334229,0
+MLKN.US,D,20161011,000000,25.1226,25.1656,24.3885,24.4696,325668.81826108,0
+MLKN.US,D,20161012,000000,24.5282,24.7043,24.1871,24.3182,434346.13910997,0
+MLKN.US,D,20161013,000000,24.1871,24.4519,23.885,24.1313,555275.2320956,0
+MLKN.US,D,20161014,000000,24.2916,24.2916,23.8439,23.9925,670272.28645545,0
+MLKN.US,D,20161017,000000,24.2116,24.5371,24.0288,24.2819,523114.96957519,0
+MLKN.US,D,20161018,000000,24.5928,24.6563,24.0873,24.1128,431290.61240274,0
+MLKN.US,D,20161019,000000,24.4325,24.7228,24.0786,24.5371,477748.530359,0
+MLKN.US,D,20161020,000000,24.4236,24.7913,24.4061,24.628,472226.69133469,0
+MLKN.US,D,20161021,000000,24.5557,24.9359,24.4519,24.841,390408.74937821,0
+MLKN.US,D,20161024,000000,25.0689,25.4922,25.0689,25.1304,294047.64598998,0
+MLKN.US,D,20161025,000000,25.238,25.5186,24.7687,24.8499,320085.6027378,0
+MLKN.US,D,20161026,000000,24.805,25.2292,24.805,24.8646,340330.64092417,0
+MLKN.US,D,20161027,000000,25.0346,25.0346,24.496,24.6192,234994.24750274,0
+MLKN.US,D,20161028,000000,24.583,24.892,24.5371,24.6465,188312.30532522,0
+MLKN.US,D,20161031,000000,24.7776,24.8646,24.5557,24.5557,258417.56539428,0
+MLKN.US,D,20161101,000000,24.7326,24.754,23.8742,24.3356,440799.87797702,0
+MLKN.US,D,20161102,000000,24.2028,24.6465,24.2028,24.4912,418369.83642719,0
+MLKN.US,D,20161103,000000,24.6016,24.6465,24.1597,24.2477,495616.25215181,0
+MLKN.US,D,20161104,000000,23.9828,24.8,23.9408,24.2028,402151.09657348,0
+MLKN.US,D,20161107,000000,24.6465,25.7718,24.6016,25.7043,601660.52119474,0
+MLKN.US,D,20161108,000000,25.5273,25.7043,25.1744,25.2204,312649.83988718,0
+MLKN.US,D,20161109,000000,24.9536,26.6349,23.8997,26.5431,557896.00860176,0
+MLKN.US,D,20161110,000000,26.94,27.6057,26.764,26.895,456722.98769402,0
+MLKN.US,D,20161111,000000,26.94,28.2675,26.8549,28.1786,457438.02390705,0
+MLKN.US,D,20161114,000000,28.3545,28.9743,27.9145,28.1346,592112.38383778,0
+MLKN.US,D,20161115,000000,28.1786,28.1786,27.5372,27.9145,298312.28972699,0
+MLKN.US,D,20161116,000000,27.8687,28.0905,27.5822,27.9145,268458.76062633,0
+MLKN.US,D,20161117,000000,27.9595,28.2206,27.7377,28.1346,362253.30341581,0
+MLKN.US,D,20161118,000000,28.0905,28.7748,27.8687,28.7504,366661.15898376,0
+MLKN.US,D,20161121,000000,28.8833,29.3702,28.8833,29.3272,391235.28623105,0
+MLKN.US,D,20161122,000000,29.3702,30.078,29.1942,29.989,333368.50005729,0
+MLKN.US,D,20161123,000000,29.989,30.4289,29.7671,30.3429,271433.47494324,0
+MLKN.US,D,20161125,000000,30.4749,30.4749,30.166,30.2999,127693.80611415,0
+MLKN.US,D,20161128,000000,30.123,30.254,29.7671,29.989,682534.28800868,0
+MLKN.US,D,20161129,000000,30.078,30.123,29.68,29.7671,304697.49150352,0
+MLKN.US,D,20161130,000000,29.8746,29.9645,28.6761,28.856,468600.36318702,0
+MLKN.US,D,20161201,000000,29.0749,29.7866,29.0749,29.6536,324967.08028948,0
+MLKN.US,D,20161202,000000,29.6536,29.8316,28.941,28.9889,293540.26693181,0
+MLKN.US,D,20161205,000000,29.2529,29.3878,29.0329,29.3409,423749.48656222,0
+MLKN.US,D,20161206,000000,29.4768,29.8746,29.3194,29.5638,462539.4339134,0
+MLKN.US,D,20161207,000000,29.4308,30.12,29.4308,30.0525,368088.16258489,0
+MLKN.US,D,20161208,000000,29.9645,30.3633,29.9206,30.2744,494120.71146016,0
+MLKN.US,D,20161209,000000,30.2295,30.5844,29.8316,30.5844,733012.3666477,0
+MLKN.US,D,20161212,000000,30.0066,30.7642,30.0066,30.5844,392817.77696292,0
+MLKN.US,D,20161213,000000,30.7173,31.0291,30.168,30.6294,594418.09431588,0
+MLKN.US,D,20161214,000000,30.4073,30.7642,30.3409,30.4973,395035.51445916,0
+MLKN.US,D,20161215,000000,30.6724,31.518,30.0164,31.383,441145.63225457,0
+MLKN.US,D,20161216,000000,31.518,32.3597,30.8541,31.56,810078.74464199,0
+MLKN.US,D,20161219,000000,31.518,31.7818,31.1631,31.7388,416725.96919636,0
+MLKN.US,D,20161220,000000,31.8728,32.0058,31.518,31.8288,318622.79617893,0
+MLKN.US,D,20161221,000000,31.8288,31.9598,31.34,31.518,866089.91466347,0
+MLKN.US,D,20161222,000000,28.8951,31.0731,28.6341,30.4973,993861.46434298,0
+MLKN.US,D,20161223,000000,30.3633,30.5844,30.0525,30.0985,338426.94651434,0
+MLKN.US,D,20161227,000000,30.1845,30.7173,30.12,30.4973,251829.82117114,0
+MLKN.US,D,20161228,000000,30.4973,30.5844,30.1425,30.1845,353274.94455766,0
+MLKN.US,D,20161229,000000,30.3193,30.8082,30.3193,30.7642,246856.27887099,0
+MLKN.US,D,20161230,000000,30.7173,30.7642,30.2744,30.3633,227342.64396405,0
+MLKN.US,D,20170103,000000,29.6087,29.8972,29.0329,29.2099,605643.85597811,0
+MLKN.US,D,20170104,000000,29.3878,29.5638,28.9889,29.3409,676276.95393834,0
+MLKN.US,D,20170105,000000,29.2979,29.3878,28.5872,28.811,397902.81990286,0
+MLKN.US,D,20170106,000000,28.811,28.856,28.3887,28.4542,499336.69093125,0
+MLKN.US,D,20170109,000000,28.3212,28.4982,27.5207,27.6545,456403.82989935,0
+MLKN.US,D,20170110,000000,27.6545,28.4982,27.5656,28.0994,308011.82244808,0
+MLKN.US,D,20170111,000000,28.0544,28.0544,27.6545,27.8315,305731.68551122,0
+MLKN.US,D,20170112,000000,27.6985,27.809,27.1218,27.5656,344938.99305542,0
+MLKN.US,D,20170113,000000,27.7455,28.3652,27.2567,28.1883,271697.39388882,0
+MLKN.US,D,20170117,000000,28.1883,28.3652,27.8315,27.8765,381483.58348583,0
+MLKN.US,D,20170118,000000,27.9674,28.2313,27.6985,27.7455,308574.44035533,0
+MLKN.US,D,20170119,000000,27.7455,27.854,27.2997,27.4776,277175.2464222,0
+MLKN.US,D,20170120,000000,27.4776,27.7455,27.3221,27.5207,258144.43997385,0
+MLKN.US,D,20170123,000000,27.4776,27.6985,27.0348,27.2567,235700.07724093,0
+MLKN.US,D,20170124,000000,27.2567,27.8315,27.2567,27.8315,269763.01122952,0
+MLKN.US,D,20170125,000000,28.0994,28.3887,27.9234,27.9674,184644.03656991,0
+MLKN.US,D,20170126,000000,27.9234,27.9674,27.3427,27.5207,349084.97556108,0
+MLKN.US,D,20170127,000000,27.5656,27.6135,27.1678,27.5656,332517.41260486,0
+MLKN.US,D,20170130,000000,27.2997,27.6545,26.766,27.6135,384248.59476459,0
+MLKN.US,D,20170131,000000,27.4356,27.9234,27.3897,27.6985,347853.35381501,0
+MLKN.US,D,20170201,000000,28.0094,28.3887,27.8315,27.8765,679625.04195734,0
+MLKN.US,D,20170202,000000,27.8765,28.0994,27.6135,27.6985,446288.98286855,0
+MLKN.US,D,20170203,000000,27.8315,28.5198,27.8315,28.4542,255868.39480359,0
+MLKN.US,D,20170206,000000,28.4542,28.5872,27.8989,27.9674,554026.22034149,0
+MLKN.US,D,20170207,000000,28.0094,28.1883,27.6135,27.6985,469127.17813654,0
+MLKN.US,D,20170208,000000,27.5656,27.6985,27.2128,27.2128,412343.68716966,0
+MLKN.US,D,20170209,000000,27.2128,27.4356,27.0348,27.2567,474968.17495551,0
+MLKN.US,D,20170210,000000,27.3897,28.0094,27.2997,27.8315,243594.11795056,0
+MLKN.US,D,20170213,000000,28.0544,28.1228,27.1678,27.2567,399503.72358442,0
+MLKN.US,D,20170214,000000,27.2128,27.2567,26.721,26.766,294333.04671021,0
+MLKN.US,D,20170215,000000,26.721,26.9439,26.6359,26.721,346152.2018518,0
+MLKN.US,D,20170216,000000,26.8138,26.9917,26.5451,26.9439,530486.2871019,0
+MLKN.US,D,20170217,000000,26.8989,27.0348,26.6799,26.766,324939.46086494,0
+MLKN.US,D,20170221,000000,26.8989,27.3427,26.8989,27.0798,346357.81312336,0
+MLKN.US,D,20170222,000000,27.1678,27.2128,26.721,26.8138,350562.10330304,0
+MLKN.US,D,20170223,000000,26.9439,26.9439,26.413,26.8989,597106.38497092,0
+MLKN.US,D,20170224,000000,26.8578,26.9917,26.5901,26.8138,429199.71967105,0
+MLKN.US,D,20170227,000000,26.8138,27.1218,26.766,26.9439,466798.96294215,0
+MLKN.US,D,20170228,000000,26.8989,26.9673,26.413,26.457,430671.73270477,0
+MLKN.US,D,20170301,000000,26.8354,27.2781,26.6965,27.1433,396997.51654301,0
+MLKN.US,D,20170302,000000,27.0113,27.0113,26.6331,26.6965,414907.17894344,0
+MLKN.US,D,20170303,000000,26.6965,27.3231,26.6095,27.1882,631931.41048842,0
+MLKN.US,D,20170306,000000,26.9654,27.3661,26.9654,27.2781,230453.40952035,0
+MLKN.US,D,20170307,000000,27.2781,27.9028,27.1433,27.8119,397733.01158904,0
+MLKN.US,D,20170308,000000,27.9518,28.0348,27.5461,27.7925,294743.24631168,0
+MLKN.US,D,20170309,000000,27.8119,27.8579,27.1882,27.2342,187267.88190102,0
+MLKN.US,D,20170310,000000,27.2342,27.7249,27.0983,27.635,277140.46640611,0
+MLKN.US,D,20170313,000000,27.8119,27.8119,27.0113,27.4131,227879.68833007,0
+MLKN.US,D,20170314,000000,27.635,27.7015,27.1882,27.5461,230788.93438141,0
+MLKN.US,D,20170315,000000,27.7249,27.7249,27.0563,27.4131,490906.62879725,0
+MLKN.US,D,20170316,000000,27.5011,27.5461,27.1882,27.4131,375470.73246974,0
+MLKN.US,D,20170317,000000,27.5011,27.5011,26.8774,26.9184,1016790.7014178,0
+MLKN.US,D,20170320,000000,26.9184,27.0983,25.9849,26.2517,681375.29511973,0
+MLKN.US,D,20170321,000000,26.2517,26.5616,25.4922,26.1168,834868.71257734,0
+MLKN.US,D,20170322,000000,26.0719,26.2947,25.762,26.1168,500341.21963111,0
+MLKN.US,D,20170323,000000,28.3956,28.5275,27.0563,28.2128,1501570.9326758,0
+MLKN.US,D,20170324,000000,28.3956,28.8443,27.9518,28.0348,572534.30360691,0
+MLKN.US,D,20170327,000000,27.5461,27.9908,27.1482,27.7709,370790.77442302,0
+MLKN.US,D,20170328,000000,27.7249,28.1052,27.3231,27.9908,288780.51943641,0
+MLKN.US,D,20170329,000000,27.8579,28.1942,27.7249,27.9908,342184.21119317,0
+MLKN.US,D,20170330,000000,27.9908,28.2128,27.8579,28.1277,261373.86676149,0
+MLKN.US,D,20170331,000000,28.1727,28.3956,27.9908,28.1727,480238.37033402,0
+MLKN.US,D,20170403,000000,28.1727,28.3496,27.679,27.8119,377985.12304435,0
+MLKN.US,D,20170404,000000,27.7249,27.9518,27.679,27.8579,321253.80210159,0
+MLKN.US,D,20170405,000000,27.9908,28.5275,27.9908,28.3496,725926.44984123,0
+MLKN.US,D,20170406,000000,28.3496,28.4386,27.679,28.1277,464673.29019437,0
+MLKN.US,D,20170407,000000,27.9518,28.3056,27.9518,28.1727,398787.66442973,0
+MLKN.US,D,20170410,000000,28.1277,28.5051,27.9908,28.1727,310122.15107112,0
+MLKN.US,D,20170411,000000,28.1277,28.8843,27.9908,28.7983,438425.6304084,0
+MLKN.US,D,20170412,000000,28.7495,28.8443,28.1277,28.1277,262962.49514326,0
+MLKN.US,D,20170413,000000,28.1277,28.3956,27.5461,27.5461,260743.73470538,0
+MLKN.US,D,20170417,000000,27.679,27.9518,27.5461,27.9518,434185.53727099,0
+MLKN.US,D,20170418,000000,27.9028,28.0818,27.5461,27.9028,368644.64284225,0
+MLKN.US,D,20170419,000000,27.9908,28.462,27.9908,28.3956,354716.26934188,0
+MLKN.US,D,20170420,000000,28.5275,28.9753,28.1727,28.7495,379390.64487084,0
+MLKN.US,D,20170421,000000,28.7055,28.7738,28.5275,28.5735,346500.00201264,0
+MLKN.US,D,20170424,000000,29.0202,29.0642,28.6409,28.8443,311349.68105058,0
+MLKN.US,D,20170425,000000,29.0642,29.467,28.8843,29.2432,384668.0008409,0
+MLKN.US,D,20170426,000000,29.1982,29.9127,29.1982,29.467,326160.85319452,0
+MLKN.US,D,20170427,000000,29.51,29.9577,29.467,29.6879,496265.82009927,0
+MLKN.US,D,20170428,000000,29.7339,29.7339,29.1982,29.555,533412.92316127,0
+MLKN.US,D,20170501,000000,29.7779,29.9577,29.51,29.8239,419471.54458377,0
+MLKN.US,D,20170502,000000,29.8239,30.4026,29.599,30.3586,701358.46024382,0
+MLKN.US,D,20170503,000000,30.2696,30.3586,30.0457,30.1366,328537.14664643,0
+MLKN.US,D,20170504,000000,30.2696,30.3586,29.7113,29.7779,155691.71906251,0
+MLKN.US,D,20170505,000000,29.8239,29.8239,29.4435,29.6879,175271.84517667,0
+MLKN.US,D,20170508,000000,29.6879,29.9127,29.467,29.555,363811.24354809,0
+MLKN.US,D,20170509,000000,29.6459,29.7339,29.2872,29.51,288099.24029782,0
+MLKN.US,D,20170510,000000,29.51,29.7339,29.3321,29.7339,216382.84713071,0
+MLKN.US,D,20170511,000000,29.6459,29.6459,28.8843,29.1982,261310.44437923,0
+MLKN.US,D,20170512,000000,29.1982,29.2432,28.5735,28.6635,225570.90902701,0
+MLKN.US,D,20170515,000000,28.6195,29.7339,28.6195,29.2872,237721.40994045,0
+MLKN.US,D,20170516,000000,29.2872,29.6459,28.8843,29.1542,313564.34972188,0
+MLKN.US,D,20170517,000000,28.7983,29.0202,28.3956,28.5735,305453.44538254,0
+MLKN.US,D,20170518,000000,28.6195,28.6195,28.0818,28.2128,532395.09621997,0
+MLKN.US,D,20170519,000000,28.1727,28.6635,28.0818,28.3956,995467.48273278,0
+MLKN.US,D,20170522,000000,28.5275,28.683,28.2606,28.4386,280073.24011539,0
+MLKN.US,D,20170523,000000,28.5735,28.5735,28.0348,28.2128,237784.83232272,0
+MLKN.US,D,20170524,000000,28.2128,28.7055,28.0348,28.2606,399004.52805944,0
+MLKN.US,D,20170525,000000,28.3496,28.6635,28.0348,28.2128,265554.62928324,0
+MLKN.US,D,20170526,000000,28.2128,28.3496,27.9028,28.1727,208610.53647737,0
+MLKN.US,D,20170530,000000,28.0348,28.3496,27.0651,28.2606,139806.45818655,0
+MLKN.US,D,20170531,000000,28.3682,28.3682,27.9448,28.3232,189685.09301893,0
+MLKN.US,D,20170601,000000,28.4582,29.3095,28.4346,29.3095,291138.39993865,0
+MLKN.US,D,20170602,000000,29.2656,30.2999,29.2656,29.3555,334224.70221796,0
+MLKN.US,D,20170605,000000,29.3995,29.4455,28.8188,28.8188,248836.69390454,0
+MLKN.US,D,20170606,000000,28.5931,29.3555,28.4142,29.0857,347321.42415724,0
+MLKN.US,D,20170607,000000,28.9509,29.2656,28.726,28.9049,288492.04989125,0
+MLKN.US,D,20170608,000000,28.9049,29.6253,28.8188,29.2656,274183.14209725,0
+MLKN.US,D,20170609,000000,28.9977,29.1306,27.9655,28.726,383718.71099012,0
+MLKN.US,D,20170612,000000,28.8188,29.5335,28.681,28.7719,412129.89236489,0
+MLKN.US,D,20170613,000000,28.8188,28.9049,28.4582,28.5461,362100.88511004,0
+MLKN.US,D,20170614,000000,28.5931,28.726,28.2782,28.3232,352539.44951163,0
+MLKN.US,D,20170615,000000,28.1453,28.3232,27.8061,28.0534,273710.54305515,0
+MLKN.US,D,20170616,000000,27.7405,27.9205,27.3311,27.7845,610293.12577535,0
+MLKN.US,D,20170619,000000,27.8735,28.0534,27.6272,27.8735,429720.39697067,0
+MLKN.US,D,20170620,000000,27.8275,28.1893,27.4708,27.5597,216558.79309442,0
+MLKN.US,D,20170621,000000,27.6937,27.7405,27.2898,27.4278,270916.88941021,0
+MLKN.US,D,20170622,000000,26.9302,27.068,26.3475,26.8431,766153.63021004,0
+MLKN.US,D,20170623,000000,26.8862,26.8862,26.3026,26.3925,887732.29114314,0
+MLKN.US,D,20170626,000000,26.5264,26.8862,26.371,26.4834,512716.76770744,0
+MLKN.US,D,20170627,000000,26.4395,27.4278,26.2586,27.202,828578.64437423,0
+MLKN.US,D,20170628,000000,27.4708,27.7845,27.2898,27.6067,489611.58466891,0
+MLKN.US,D,20170629,000000,27.6937,27.7845,27.0875,27.2468,421401.83547648,0
+MLKN.US,D,20170630,000000,27.3348,27.6067,27.2468,27.2898,349855.25062319,0
+MLKN.US,D,20170703,000000,27.3808,27.6937,27.2898,27.4278,205000.57539608,0
+MLKN.US,D,20170705,000000,27.4278,27.8275,26.8431,27.6937,1454644.5074441,0
+MLKN.US,D,20170706,000000,29.6253,31.691,29.3095,29.9832,2247582.8418061,0
+MLKN.US,D,20170707,000000,30.074,31.1044,30.0515,30.6127,828991.91280065,0
+MLKN.US,D,20170710,000000,30.6127,30.9714,30.1425,30.163,788787.23714813,0
+MLKN.US,D,20170711,000000,30.3439,30.5218,29.8042,29.8042,735898.0850411,0
+MLKN.US,D,20170712,000000,29.9392,30.9265,29.8952,30.254,805595.19139198,0
+MLKN.US,D,20170713,000000,30.2999,30.9265,30.254,30.8394,664606.21265855,0
+MLKN.US,D,20170714,000000,30.9265,31.0613,30.6127,30.7486,364450.58207906,0
+MLKN.US,D,20170717,000000,30.7926,30.9714,30.3663,30.4778,330125.7750282,0
+MLKN.US,D,20170718,000000,30.3879,30.7007,29.8952,30.2999,554332.07989471,0
+MLKN.US,D,20170719,000000,30.2999,30.4778,30.074,30.163,842856.86391873,0
+MLKN.US,D,20170720,000000,30.163,30.7007,30.074,30.6567,400258.6545218,0
+MLKN.US,D,20170721,000000,30.8394,30.8796,30.2304,30.2999,417815.40205313,0
+MLKN.US,D,20170724,000000,30.4778,30.4778,29.9392,30.3439,278841.61836933,0
+MLKN.US,D,20170725,000000,30.3879,30.4319,29.7583,30.074,616247.66911741,0
+MLKN.US,D,20170726,000000,30.074,30.2999,29.8042,29.8952,422621.18192275,0
+MLKN.US,D,20170727,000000,29.9832,30.4778,29.9392,30.3879,569474.68513309,0
+MLKN.US,D,20170728,000000,30.2999,30.3439,29.7378,29.9832,294324.86317702,0
+MLKN.US,D,20170731,000000,29.9832,30.3439,29.7583,30.2304,550029.58731667,0
+MLKN.US,D,20170801,000000,30.3439,30.4103,29.9392,30.0272,311729.19240258,0
+MLKN.US,D,20170802,000000,30.074,30.2763,29.6019,29.7583,274179.05033065,0
+MLKN.US,D,20170803,000000,29.8042,30.0515,29.6489,29.8042,604196.393544,0
+MLKN.US,D,20170804,000000,29.9832,30.4319,29.9392,30.3439,452674.18464508,0
+MLKN.US,D,20170807,000000,30.3439,30.3879,29.6253,29.8952,428976.71839145,0
+MLKN.US,D,20170808,000000,29.9392,30.207,29.7818,30.12,475996.23131332,0
+MLKN.US,D,20170809,000000,30.074,30.074,29.2656,29.6253,405214.80681389,0
+MLKN.US,D,20170810,000000,29.5793,29.6703,29.2206,29.2656,412915.51155176,0
+MLKN.US,D,20170811,000000,29.3995,29.6253,29.1766,29.4455,447161.55209561,0
+MLKN.US,D,20170814,000000,29.6253,30.0272,29.5335,29.7153,378706.29690729,0
+MLKN.US,D,20170815,000000,29.7583,29.8952,29.1766,29.3555,449262.6742438,0
+MLKN.US,D,20170816,000000,29.5335,29.9392,29.3995,29.7153,364913.97464632,0
+MLKN.US,D,20170817,000000,29.6703,30.074,29.4455,29.6253,594174.63420329,0
+MLKN.US,D,20170818,000000,29.4455,29.6703,29.3995,29.6253,473888.97151522,0
+MLKN.US,D,20170821,000000,29.6253,29.6703,29.2656,29.2656,343353.43349861,0
+MLKN.US,D,20170822,000000,29.3555,29.4915,29.1306,29.4915,332807.92803333,0
+MLKN.US,D,20170823,000000,29.3995,30.0975,29.3095,29.8042,461924.64598202,0
+MLKN.US,D,20170824,000000,29.9832,29.9832,29.469,29.6703,414115.42210668,0
+MLKN.US,D,20170825,000000,29.8492,30.0515,29.8042,29.9392,235572.20953474,0
+MLKN.US,D,20170828,000000,29.9832,30.2999,29.8952,30.163,243640.15032478,0
+MLKN.US,D,20170829,000000,30.12,30.3439,29.7583,30.3439,348448.70585505,0
+MLKN.US,D,20170830,000000,30.4143,30.4602,30.1004,30.4602,236975.68547792,0
+MLKN.US,D,20170831,000000,30.4602,30.731,30.2803,30.3693,313400.67905795,0
+MLKN.US,D,20170901,000000,30.5052,30.8004,30.3693,30.686,320991.9290393,0
+MLKN.US,D,20170905,000000,30.731,30.9803,30.2803,30.4602,283415.19048449,0
+MLKN.US,D,20170906,000000,30.5511,30.776,30.1874,30.2343,223363.40094727,0
+MLKN.US,D,20170907,000000,30.2343,30.3263,29.5579,29.7387,256819.73053767,0
+MLKN.US,D,20170908,000000,29.7387,30.1874,29.469,30.1874,399647.95835701,0
+MLKN.US,D,20170911,000000,30.3263,31.0037,30.2343,30.9109,521009.7556604,0
+MLKN.US,D,20170912,000000,31.0477,31.4074,31.0477,31.1366,327374.06199089,0
+MLKN.US,D,20170913,000000,31.1826,31.3175,31.0917,31.2286,311290.35043491,0
+MLKN.US,D,20170914,000000,31.3175,31.4074,30.6411,30.776,405680.24526445,0
+MLKN.US,D,20170915,000000,30.8229,31.2726,30.686,31.2286,648347.5780805,0
+MLKN.US,D,20170918,000000,31.2286,31.5434,31.0037,31.4524,517961.38954472,0
+MLKN.US,D,20170919,000000,31.5873,32.0849,31.4074,31.5434,441464.79004924,0
+MLKN.US,D,20170920,000000,31.5434,31.9041,31.2726,31.5434,981419.42505942,0
+MLKN.US,D,20170921,000000,30.1874,32.3117,29.8296,30.5052,1183651.9203518,0
+MLKN.US,D,20170922,000000,30.731,31.7682,30.5052,30.9109,832113.93071509,0
+MLKN.US,D,20170925,000000,30.865,31.2726,30.5961,30.865,510796.70623123,0
+MLKN.US,D,20170926,000000,30.9109,31.2286,30.5052,31.1366,612248.9902093,0
+MLKN.US,D,20170927,000000,31.2726,31.7223,30.5052,31.6812,782976.92857864,0
+MLKN.US,D,20170928,000000,31.8611,32.2657,31.5013,32.0849,477604.29558641,0
+MLKN.US,D,20170929,000000,32.2657,32.8074,32.04,32.4007,972141.34429795,0
+MLKN.US,D,20171002,000000,32.5815,33.3928,32.125,32.9422,657745.34301498,0
+MLKN.US,D,20171003,000000,32.8514,33.0772,32.5815,32.5815,538207.45067274,0
+MLKN.US,D,20171004,000000,32.5815,32.7164,32.1298,32.2657,628830.87434861,0
+MLKN.US,D,20171005,000000,32.3557,32.5355,32.0849,32.1758,289122.18194737,0
+MLKN.US,D,20171006,000000,32.1758,32.3117,31.8806,31.9951,259841.50017047,0
+MLKN.US,D,20171009,000000,31.9951,32.0849,31.7223,31.7682,181331.75150865,0
+MLKN.US,D,20171010,000000,31.9951,32.0849,31.8141,31.9951,230371.57418839,0
+MLKN.US,D,20171011,000000,32.04,32.3557,31.8611,32.3117,538795.64212124,0
+MLKN.US,D,20171012,000000,32.4007,32.8514,32.2208,32.6275,493444.5470298,0
+MLKN.US,D,20171013,000000,32.6705,32.6705,32.1524,32.2208,315883.35844142,0
+MLKN.US,D,20171016,000000,32.2208,32.5815,32.1758,32.3117,263557.84718331,0
+MLKN.US,D,20171017,000000,32.4007,32.4007,31.6812,31.7223,303143.64313784,0
+MLKN.US,D,20171018,000000,31.9041,32.2208,31.7271,32.04,272800.12498705,0
+MLKN.US,D,20171019,000000,32.04,32.3117,31.7682,32.2208,227076.67913517,0
+MLKN.US,D,20171020,000000,32.3117,32.4007,32.04,32.2657,331495.49389695,0
+MLKN.US,D,20171023,000000,32.4007,32.4007,31.7223,31.7682,171718.14588611,0
+MLKN.US,D,20171024,000000,31.5434,31.9951,30.6939,31.5873,300732.56966984,0
+MLKN.US,D,20171025,000000,31.5434,31.9491,31.2364,31.7682,206461.33607166,0
+MLKN.US,D,20171026,000000,31.9041,32.1758,31.4524,31.7223,193422.9218064,0
+MLKN.US,D,20171027,000000,31.7223,31.8141,31.3038,31.5873,242935.34352824,0
+MLKN.US,D,20171030,000000,31.5013,31.5873,30.1004,30.2803,319019.69753896,0
+MLKN.US,D,20171031,000000,30.4602,30.731,29.7436,30.3263,337875.58096524,0
+MLKN.US,D,20171101,000000,30.5961,30.686,29.6929,29.9645,295775.39443609,0
+MLKN.US,D,20171102,000000,29.8736,30.1464,29.5217,29.8736,299848.74808462,0
+MLKN.US,D,20171103,000000,29.9196,30.1004,29.5579,29.5579,395985.8272516,0
+MLKN.US,D,20171106,000000,29.6498,29.9411,28.9244,29.6029,273388.31643554,0
+MLKN.US,D,20171107,000000,29.5579,29.7163,29.1972,29.5579,369048.70479383,0
+MLKN.US,D,20171108,000000,29.378,29.6498,29.0173,29.469,406979.38115938,0
+MLKN.US,D,20171109,000000,29.378,29.6029,29.1043,29.378,178982.05453961,0
+MLKN.US,D,20171110,000000,29.2872,29.8062,29.0622,29.6929,278723.98007963,0
+MLKN.US,D,20171113,000000,29.5579,29.9645,29.5579,29.8296,289915.98466743,0
+MLKN.US,D,20171114,000000,29.7836,29.9196,29.5579,29.8736,241449.00931144,0
+MLKN.US,D,20171115,000000,29.7836,30.2343,29.3321,30.0085,300175.06647083,0
+MLKN.US,D,20171116,000000,30.0545,31.0917,30.0545,31.0477,359064.79429415,0
+MLKN.US,D,20171117,000000,30.8229,31.0037,30.6411,30.8229,259877.3031282,0
+MLKN.US,D,20171120,000000,30.9567,31.2726,30.686,31.2286,182491.76733924,0
+MLKN.US,D,20171121,000000,31.4074,31.6812,31.1826,31.5873,250184.93099865,0
+MLKN.US,D,20171122,000000,31.6343,31.9041,31.0037,31.0917,172276.67202678,0
+MLKN.US,D,20171124,000000,31.1826,31.4524,30.865,31.0477,119369.10697006,0
+MLKN.US,D,20171127,000000,31.0477,31.3615,30.731,31.0037,337937.98040586,0
+MLKN.US,D,20171128,000000,31.1366,31.8141,31.0037,31.7682,640097.55367683,0
+MLKN.US,D,20171129,000000,31.8611,32.4457,31.4074,32.4007,457764.34229327,0
+MLKN.US,D,20171130,000000,32.5639,32.8807,32.0634,32.428,322163.19722805,0
+MLKN.US,D,20171201,000000,32.474,32.4975,30.7515,31.384,311499.03053142,0
+MLKN.US,D,20171204,000000,31.7477,31.9061,31.2951,31.2951,335221.04738463,0
+MLKN.US,D,20171205,000000,31.4768,31.4924,30.7027,30.7027,370912.50447931,0
+MLKN.US,D,20171206,000000,30.7964,31.1806,30.6147,30.8844,242960.91706948,0
+MLKN.US,D,20171207,000000,30.8424,31.2481,30.6587,30.8424,164363.1954258,0
+MLKN.US,D,20171208,000000,30.8844,31.1806,30.5228,31.0223,308696.17041164,0
+MLKN.US,D,20171211,000000,31.2041,31.7926,31.1826,31.5649,415652.90340597,0
+MLKN.US,D,20171212,000000,31.6107,32.1114,31.0223,31.8825,379901.09275397,0
+MLKN.US,D,20171213,000000,31.7926,32.2012,31.2951,31.5218,434823.85286031,0
+MLKN.US,D,20171214,000000,31.6587,31.7477,30.7964,31.0223,459218.96531893,0
+MLKN.US,D,20171215,000000,31.1591,32.2012,31.1591,32.1114,1830666.6054629,0
+MLKN.US,D,20171218,000000,32.1114,32.6098,32.1114,32.5199,244118.88701678,0
+MLKN.US,D,20171219,000000,32.6538,32.7458,32.2697,32.5199,360191.05305032,0
+MLKN.US,D,20171220,000000,32.6098,33.1535,32.428,33.0625,933379.0163713,0
+MLKN.US,D,20171221,000000,33.5601,35.2396,32.6538,34.9218,1191028.3525867,0
+MLKN.US,D,20171222,000000,35.1046,35.2865,34.2414,34.4242,522302.75390544,0
+MLKN.US,D,20171226,000000,35.3754,35.9209,34.695,35.4214,676573.60701672,0
+MLKN.US,D,20171227,000000,35.6473,35.829,35.1946,35.3754,473762.12675068,0
+MLKN.US,D,20171228,000000,35.4663,36.0568,35.0137,36.0099,438822.53176843,0
+MLKN.US,D,20171229,000000,36.0568,36.6463,35.6033,36.3286,404997.94318419,0
+MLKN.US,D,20180102,000000,36.3736,37.054,36.2377,37.054,478453.33715555,0
+MLKN.US,D,20180103,000000,36.8281,36.917,36.3736,36.6023,434468.89210792,0
+MLKN.US,D,20180104,000000,36.6463,36.7831,36.2827,36.2827,306792.47600181,0
+MLKN.US,D,20180105,000000,36.4195,36.5094,35.9209,36.1447,374446.76787853,0
+MLKN.US,D,20180108,000000,36.0568,36.4195,35.9161,36.2377,232827.65708898,0
+MLKN.US,D,20180109,000000,36.2377,36.2377,35.2396,35.4663,421591.07968164,0
+MLKN.US,D,20180110,000000,35.2396,36.0099,34.8778,35.783,388294.32898858,0
+MLKN.US,D,20180111,000000,35.829,37.0989,35.5563,37.0989,748064.95302093,0
+MLKN.US,D,20180112,000000,37.0989,37.0989,36.5094,36.7831,327626.72857832,0
+MLKN.US,D,20180116,000000,37.009,37.1918,36.5094,36.7361,509258.20199029,0
+MLKN.US,D,20180117,000000,36.7831,37.0989,36.3286,36.7361,476315.38910798,0
+MLKN.US,D,20180118,000000,36.6023,37.0989,36.2827,36.3736,312481.054515,0
+MLKN.US,D,20180119,000000,36.3736,36.964,36.1115,36.7831,389281.4676804,0
+MLKN.US,D,20180122,000000,36.5544,37.1918,36.2377,37.1448,360931.66280459,0
+MLKN.US,D,20180123,000000,37.1448,37.5974,36.8281,37.3717,446688.95305352,0
+MLKN.US,D,20180124,000000,37.5534,37.9572,37.009,37.1918,364068.00190213,0
+MLKN.US,D,20180125,000000,37.2818,37.6444,36.917,37.6444,353319.95399025,0
+MLKN.US,D,20180126,000000,37.6444,37.6444,37.009,37.2338,414882.62834385,0
+MLKN.US,D,20180129,000000,37.0989,37.3717,36.6903,37.1448,307220.06561133,0
+MLKN.US,D,20180130,000000,36.8281,37.2338,36.8281,36.8281,277657.05193914,0
+MLKN.US,D,20180131,000000,37.054,37.5084,36.5094,36.7361,368675.33109174,0
+MLKN.US,D,20180201,000000,36.6023,36.8721,36.0568,36.4195,327517.27382183,0
+MLKN.US,D,20180202,000000,36.1937,36.3736,35.739,36.0099,306253.38575249,0
+MLKN.US,D,20180205,000000,35.8759,35.9209,34.1055,34.1984,413909.81083512,0
+MLKN.US,D,20180206,000000,33.2902,34.0615,32.9276,33.2902,608651.30442781,0
+MLKN.US,D,20180207,000000,33.3342,34.1055,33.2452,33.9697,393758.88328051,0
+MLKN.US,D,20180208,000000,34.0157,34.2414,32.6098,32.9276,490839.11464838,0
+MLKN.US,D,20180209,000000,33.2452,33.4261,32.1114,33.0625,560739.78638753,0
+MLKN.US,D,20180212,000000,33.1985,33.6989,32.5639,33.3342,374222.74365728,0
+MLKN.US,D,20180213,000000,33.2902,33.607,32.6538,32.9276,639315.00331492,0
+MLKN.US,D,20180214,000000,32.9276,33.6989,32.7008,33.5601,310644.87425404,0
+MLKN.US,D,20180215,000000,33.8329,34.3323,33.4261,34.2864,268049.58396651,0
+MLKN.US,D,20180216,000000,34.2864,34.651,33.7879,33.7879,219817.88518992,0
+MLKN.US,D,20180220,000000,33.6519,33.8572,33.2452,33.2452,237236.53559856,0
+MLKN.US,D,20180221,000000,33.3802,34.3783,33.3802,33.7419,270034.09076664,0
+MLKN.US,D,20180222,000000,33.9238,34.2864,33.6519,33.7879,262362.02839497,0
+MLKN.US,D,20180223,000000,34.0615,34.3323,33.6842,34.2414,215958.32634614,0
+MLKN.US,D,20180226,000000,34.2414,34.2649,33.6519,34.1984,171215.88153618,0
+MLKN.US,D,20180227,000000,34.2864,34.5142,33.5601,33.6519,274109.49029847,0
+MLKN.US,D,20180228,000000,33.8329,34.0157,32.5199,32.5639,309972.80159029,0
+MLKN.US,D,20180301,000000,32.7291,33.2755,32.3635,33.1378,401706.11695592,0
+MLKN.US,D,20180302,000000,33.0019,33.5943,32.6362,33.5034,262092.99474114,0
+MLKN.US,D,20180305,000000,33.3655,33.3655,32.7067,33.1838,319681.54078622,0
+MLKN.US,D,20180306,000000,33.4584,33.9825,33.1838,33.9139,304652.48207093,0
+MLKN.US,D,20180307,000000,33.7752,34.6667,33.6402,34.4155,358424.43282153,0
+MLKN.US,D,20180308,000000,34.5504,34.871,34.3246,34.6442,488731.8548503,0
+MLKN.US,D,20180309,000000,34.871,34.916,34.3686,34.7791,516374.80704626,0
+MLKN.US,D,20180312,000000,34.871,35.2346,34.6442,35.0529,188669.31196092,0
+MLKN.US,D,20180313,000000,35.2346,35.6913,34.6892,35.0529,634280.0845158,0
+MLKN.US,D,20180314,000000,35.0529,35.0988,34.0498,34.1408,392070.00661709,0
+MLKN.US,D,20180315,000000,34.2316,34.5972,33.7292,34.2316,304173.74537894,0
+MLKN.US,D,20180316,000000,34.2766,35.0988,34.1408,34.4155,773963.7897044,0
+MLKN.US,D,20180319,000000,34.4155,35.7371,33.9139,34.3686,284486.21039158,0
+MLKN.US,D,20180320,000000,34.5054,34.6892,34.0273,34.1876,214929.24704668,0
+MLKN.US,D,20180321,000000,34.2316,34.916,33.9589,34.0273,497786.93433217,0
+MLKN.US,D,20180322,000000,32.6832,33.5034,29.2646,29.3545,1549474.267183,0
+MLKN.US,D,20180323,000000,29.1727,29.3545,27.7612,27.9878,1665402.1984439,0
+MLKN.US,D,20180326,000000,28.4875,28.7621,27.8961,28.2128,1080197.7395656,0
+MLKN.US,D,20180327,000000,28.1248,28.2372,27.3036,27.5774,842311.63601953,0
+MLKN.US,D,20180328,000000,27.6692,28.6048,27.5304,28.4435,594965.3680984,0
+MLKN.US,D,20180329,000000,28.6712,29.3545,28.6712,29.1268,910031.39616182,0
+MLKN.US,D,20180402,000000,29.1268,29.1316,28.2616,28.856,629529.54349526,0
+MLKN.US,D,20180403,000000,29.1268,29.6303,29.0369,29.3995,611380.51274882,0
+MLKN.US,D,20180404,000000,29.0819,29.7192,28.8971,29.6752,466987.18420567,0
+MLKN.US,D,20180405,000000,29.8121,29.9479,29.5599,29.7192,478439.01597245,0
+MLKN.US,D,20180406,000000,29.5823,30.0848,29.1502,29.2177,419403.00749325,0
+MLKN.US,D,20180409,000000,29.4475,29.4475,28.6282,28.6282,315670.58657831,0
+MLKN.US,D,20180410,000000,29.0369,29.4933,28.8971,29.3545,838467.42130049,0
+MLKN.US,D,20180411,000000,29.2646,29.4475,29.2177,29.2646,228598.81630971,0
+MLKN.US,D,20180412,000000,29.3545,29.7642,29.2177,29.6303,370430.69896238,0
+MLKN.US,D,20180413,000000,29.7642,29.7642,29.4475,29.5353,648557.28111866,0
+MLKN.US,D,20180416,000000,29.8561,30.4494,29.7642,30.1767,590143.22116238,0
+MLKN.US,D,20180417,000000,30.3126,30.3126,29.902,30.1307,486381.13493961,0
+MLKN.US,D,20180418,000000,30.1307,30.2197,29.8121,29.902,752823.67757467,0
+MLKN.US,D,20180419,000000,29.902,29.902,29.2646,29.4933,481122.19191924,0
+MLKN.US,D,20180420,000000,29.3545,29.3995,28.7621,29.0819,408305.11353721,0
+MLKN.US,D,20180423,000000,29.2177,29.5823,28.8091,28.9439,452151.46146215,0
+MLKN.US,D,20180424,000000,29.0369,29.2177,28.6918,28.9439,428734.2812205,0
+MLKN.US,D,20180425,000000,28.9919,29.1023,28.3995,28.5812,400931.7501272,0
+MLKN.US,D,20180426,000000,28.6282,28.9919,28.4435,28.7152,381225.80219014,0
+MLKN.US,D,20180427,000000,28.856,28.8756,28.3995,28.5345,320505.00881412,0
+MLKN.US,D,20180430,000000,28.5345,28.8091,27.8961,27.9878,929150.17559202,0
+MLKN.US,D,20180501,000000,27.8961,28.6712,27.6692,28.6282,620114.38855274,0
+MLKN.US,D,20180502,000000,28.5345,29.2646,28.3066,28.9919,338278.61997516,0
+MLKN.US,D,20180503,000000,28.9439,29.2646,28.6712,29.1268,363223.0520996,0
+MLKN.US,D,20180504,000000,29.0819,29.4933,28.7152,29.3545,314515.68545596,0
+MLKN.US,D,20180507,000000,29.2646,29.3995,28.9919,29.0819,281586.17081509,0
+MLKN.US,D,20180508,000000,29.0369,29.5353,28.8091,29.3095,365858.14978885,0
+MLKN.US,D,20180509,000000,29.4475,29.4475,28.9439,29.2646,283110.35387292,0
+MLKN.US,D,20180510,000000,29.3545,29.4933,29.1268,29.3545,220138.06592622,0
+MLKN.US,D,20180511,000000,29.3095,29.5353,29.1727,29.3545,173689.35444481,0
+MLKN.US,D,20180514,000000,29.4933,29.7192,29.1268,29.2177,226026.11806107,0
+MLKN.US,D,20180515,000000,29.2177,29.5149,28.9919,29.3995,312795.09760141,0
+MLKN.US,D,20180516,000000,29.4475,30.2666,29.4475,29.9929,302505.32754852,0
+MLKN.US,D,20180517,000000,30.0848,30.2666,29.9929,30.1307,211190.39531755,0
+MLKN.US,D,20180518,000000,30.2197,30.6312,30.1767,30.3126,337036.7688126,0
+MLKN.US,D,20180521,000000,30.4026,30.904,30.1767,30.3586,227895.03245481,0
+MLKN.US,D,20180522,000000,30.4494,30.4494,29.7642,29.8121,164485.94842375,0
+MLKN.US,D,20180523,000000,29.7642,29.8561,29.5823,29.7192,184254.29580143,0
+MLKN.US,D,20180524,000000,29.8121,30.1767,29.3095,29.5823,252381.18672025,0
+MLKN.US,D,20180525,000000,29.5823,30.1307,29.5823,29.8121,209875.91529787,0
+MLKN.US,D,20180529,000000,29.6752,30.1307,29.6752,29.9479,230198.69704961,0
+MLKN.US,D,20180530,000000,30.1307,30.7222,30.1307,30.5853,368408.34332121,0
+MLKN.US,D,20180531,000000,30.8434,30.9803,29.902,30.0174,309877.66801687,0
+MLKN.US,D,20180601,000000,30.2002,30.34,30.0174,30.1093,196031.42301277,0
+MLKN.US,D,20180604,000000,30.246,30.4289,30.0174,30.34,178829.63623383,0
+MLKN.US,D,20180605,000000,30.3839,30.7974,30.1327,30.7974,158083.35663918,0
+MLKN.US,D,20180606,000000,30.7974,31.0263,30.4749,30.6577,247752.37575601,0
+MLKN.US,D,20180607,000000,30.7974,31.6215,30.7974,31.3019,288483.86635805,0
+MLKN.US,D,20180608,000000,31.7585,31.8523,31.3019,31.6685,324012.67573045,0
+MLKN.US,D,20180611,000000,31.6215,32.1719,31.5297,32.125,244156.73585781,0
+MLKN.US,D,20180612,000000,32.0791,32.4691,31.8953,32.4007,363950.36361244,0
+MLKN.US,D,20180613,000000,32.4457,32.4691,30.3889,32.0791,392461.79326887,0
+MLKN.US,D,20180614,000000,32.2629,32.5375,31.8053,31.9881,328900.29093203,0
+MLKN.US,D,20180615,000000,31.8953,32.8591,31.7585,32.6754,616392.92683165,0
+MLKN.US,D,20180618,000000,32.4935,33.3616,32.4242,33.1788,420089.4013401,0
+MLKN.US,D,20180619,000000,32.9061,33.7516,32.6295,33.5454,397249.1601888,0
+MLKN.US,D,20180620,000000,33.5923,33.7742,33.2268,33.4555,342730.46203403,0
+MLKN.US,D,20180621,000000,33.5923,33.5923,32.1719,32.2629,556365.68789403,0
+MLKN.US,D,20180622,000000,32.4007,32.6754,31.8953,32.1719,710445.25091683,0
+MLKN.US,D,20180625,000000,32.125,32.125,31.209,31.3918,368704.99639957,0
+MLKN.US,D,20180626,000000,31.4857,32.0791,31.3459,32.0351,322396.42792415,0
+MLKN.US,D,20180627,000000,32.0791,32.1719,31.1161,31.209,228657.12398373,0
+MLKN.US,D,20180628,000000,31.0721,31.3019,30.8874,31.0721,279448.22276752,0
+MLKN.US,D,20180629,000000,31.2549,31.5737,30.9803,31.0721,379433.60842012,0
+MLKN.US,D,20180702,000000,31.0721,31.6685,30.4749,31.5737,1398806.2145614,0
+MLKN.US,D,20180703,000000,35.0586,36.7538,33.9139,34.9209,2391203.8494039,0
+MLKN.US,D,20180705,000000,35.0137,35.9307,35.0137,35.5182,1121889.7723765,0
+MLKN.US,D,20180706,000000,35.2415,35.7909,34.7361,35.1056,674873.47799516,0
+MLKN.US,D,20180709,000000,35.4253,35.4253,34.8075,34.9209,489208.54565898,0
+MLKN.US,D,20180710,000000,34.8759,35.0137,34.0548,34.6472,572427.91767536,0
+MLKN.US,D,20180711,000000,34.6012,35.2649,34.4623,35.0586,469982.35735557,0
+MLKN.US,D,20180712,000000,35.2884,35.654,34.8075,35.1966,403515.70073398,0
+MLKN.US,D,20180713,000000,35.0586,35.7909,35.0586,35.5182,580065.20003095,0
+MLKN.US,D,20180716,000000,35.5182,35.654,34.9668,35.1056,398084.90351649,0
+MLKN.US,D,20180717,000000,35.0586,35.4937,35.0343,35.2884,450648.76017895,0
+MLKN.US,D,20180718,000000,35.1056,35.1056,34.4623,34.83,522039.85790151,0
+MLKN.US,D,20180719,000000,34.9209,35.1056,34.784,34.9209,613960.37158901,0
+MLKN.US,D,20180720,000000,34.784,35.2649,34.7361,35.1506,415956.71707589,0
+MLKN.US,D,20180723,000000,34.9668,35.2884,34.7361,34.784,368004.28136963,0
+MLKN.US,D,20180724,000000,34.9209,35.2415,34.784,35.0586,659565.15620954,0
+MLKN.US,D,20180725,000000,35.1056,35.2415,34.6912,34.784,267393.87836914,0
+MLKN.US,D,20180726,000000,34.6912,35.1056,34.2376,34.6472,257550.11087546,0
+MLKN.US,D,20180727,000000,34.784,34.784,33.7986,33.823,274964.66951751,0
+MLKN.US,D,20180730,000000,33.867,34.5532,33.867,34.2326,271901.98221873,0
+MLKN.US,D,20180731,000000,34.2786,35.4712,34.1886,34.6912,576855.20913464,0
+MLKN.US,D,20180801,000000,34.6912,34.83,33.3255,34.784,502408.58470487,0
+MLKN.US,D,20180802,000000,34.784,34.8759,34.2786,34.6012,595154.61230356,0
+MLKN.US,D,20180803,000000,34.6472,35.1506,34.2376,34.3705,218405.20277188,0
+MLKN.US,D,20180806,000000,34.4183,34.8524,34.0049,34.2326,319360.33710827,0
+MLKN.US,D,20180807,000000,34.4183,35.2884,34.4183,34.8759,408179.29171431,0
+MLKN.US,D,20180808,000000,34.8759,35.1966,34.7361,34.8759,272761.25320436,0
+MLKN.US,D,20180809,000000,35.0137,35.1966,34.6012,34.6912,299435.4796582,0
+MLKN.US,D,20180810,000000,34.6472,35.1966,34.5532,34.784,168548.04971414,0
+MLKN.US,D,20180813,000000,34.784,35.1056,34.4223,34.5083,172621.40336267,0
+MLKN.US,D,20180814,000000,34.6472,35.0586,34.5532,34.6912,206566.69906156,0
+MLKN.US,D,20180815,000000,34.6472,34.6472,33.9139,34.0049,217088.67686889,0
+MLKN.US,D,20180816,000000,34.1418,34.4623,34.0498,34.2326,237431.91745363,0
+MLKN.US,D,20180817,000000,34.1418,34.3489,33.9825,34.1886,323433.6907568,0
+MLKN.US,D,20180820,000000,34.1418,34.6012,33.9589,34.5532,513095.25611779,0
+MLKN.US,D,20180821,000000,34.5532,35.5182,34.5532,35.2884,327305.52490037,0
+MLKN.US,D,20180822,000000,35.3344,35.4712,34.6472,34.9668,224952.02932904,0
+MLKN.US,D,20180823,000000,35.0137,35.2415,34.6012,34.6012,211071.73408621,0
+MLKN.US,D,20180824,000000,34.784,35.3119,34.7361,35.1966,156880.37725929,0
+MLKN.US,D,20180827,000000,35.1966,35.5622,35.1966,35.4253,244290.7412139,0
+MLKN.US,D,20180828,000000,35.4253,35.654,35.3344,35.4253,265384.82096941,0
+MLKN.US,D,20180829,000000,35.4253,35.7235,35.4253,35.5182,292639.05533854,0
+MLKN.US,D,20180830,000000,35.5182,35.61,34.918,35.3784,189155.20924446,0
+MLKN.US,D,20180831,000000,35.3784,35.5622,35.0323,35.2884,185788.70827577,0
+MLKN.US,D,20180904,000000,35.2396,35.2396,34.4126,35.0117,682627.37569879,0
+MLKN.US,D,20180905,000000,34.918,35.1036,34.7087,35.0557,380323.56765523,0
+MLKN.US,D,20180906,000000,35.0557,35.5622,35.0557,35.1486,460869.99314132,0
+MLKN.US,D,20180907,000000,35.0557,35.1036,34.4575,34.6432,298130.20611336,0
+MLKN.US,D,20180910,000000,34.827,34.9883,34.2258,34.3656,353942.92545483,0
+MLKN.US,D,20180911,000000,34.4126,34.5484,34.1124,34.2258,336559.05506225,0
+MLKN.US,D,20180912,000000,34.2258,34.5484,33.9062,34.2258,425917.09991762,0
+MLKN.US,D,20180913,000000,34.4126,34.5484,34.089,34.4575,219486.45209546,0
+MLKN.US,D,20180914,000000,34.5035,34.7322,34.1818,34.4126,324386.04943253,0
+MLKN.US,D,20180917,000000,34.5035,34.6432,34.042,34.1348,228578.35747671,0
+MLKN.US,D,20180918,000000,34.089,34.2258,33.3068,34.1348,293555.61105655,0
+MLKN.US,D,20180919,000000,34.2728,34.5035,33.8592,34.3196,576360.10537626,0
+MLKN.US,D,20180920,000000,36.8534,37.4518,35.3374,36.6678,1070773.3781482,0
+MLKN.US,D,20180921,000000,36.6228,36.7607,36.0236,36.3462,959869.11332821,0
+MLKN.US,D,20180924,000000,36.1164,36.1164,35.3334,35.4712,595978.08033145,0
+MLKN.US,D,20180925,000000,35.4712,36.2064,35.3549,35.655,682762.40399653,0
+MLKN.US,D,20180926,000000,35.2396,35.9776,35.0557,35.1946,418045.56392428,0
+MLKN.US,D,20180927,000000,35.3334,35.3334,34.872,35.1036,377710.97468227,0
+MLKN.US,D,20180928,000000,35.1036,35.8857,35.1036,35.3784,388281.03074714,0
+MLKN.US,D,20181001,000000,35.1486,35.5622,33.7282,34.0518,419518.59989964,0
+MLKN.US,D,20181002,000000,34.0615,34.2003,33.4995,33.7204,364317.59966463,0
+MLKN.US,D,20181003,000000,33.9062,34.6237,33.6852,34.5582,433668.95173796,0
+MLKN.US,D,20181004,000000,34.5219,34.9639,34.3196,34.4126,576149.37939645,0
+MLKN.US,D,20181005,000000,34.5484,34.7038,33.8592,34.0801,339345.54811565,0
+MLKN.US,D,20181008,000000,34.1916,35.0753,34.172,34.7987,397891.56754472,0
+MLKN.US,D,20181009,000000,34.7987,34.9356,34.0332,34.0703,379181.96477433,0
+MLKN.US,D,20181010,000000,34.0157,34.3284,33.0762,33.1397,443941.33178281,0
+MLKN.US,D,20181011,000000,33.0849,33.214,32.0604,32.0898,539956.68089349,0
+MLKN.US,D,20181012,000000,32.5052,32.7194,30.994,31.0858,573259.56923645,0
+MLKN.US,D,20181015,000000,31.031,31.9051,30.5873,31.563,678382.16785313,0
+MLKN.US,D,20181016,000000,31.7388,32.2746,31.1347,32.2374,328035.90523815,0
+MLKN.US,D,20181017,000000,32.1171,32.3938,31.6343,32.2647,343629.62774399,0
+MLKN.US,D,20181018,000000,32.126,32.2374,30.994,31.1494,286035.96699066,0
+MLKN.US,D,20181019,000000,31.077,31.5091,30.5619,30.8092,297075.55327268,0
+MLKN.US,D,20181022,000000,30.9197,31.563,30.9197,30.9558,324914.91026535,0
+MLKN.US,D,20181023,000000,30.4963,31.473,30.2744,31.0487,418216.39517976,0
+MLKN.US,D,20181024,000000,31.0858,31.0858,29.8873,29.9245,337169.75122704,0
+MLKN.US,D,20181025,000000,30.072,30.5237,29.9245,30.4866,371015.82158592,0
+MLKN.US,D,20181026,000000,30.0995,30.6284,29.4171,29.8785,392390.18735341,0
+MLKN.US,D,20181029,000000,30.2647,30.4963,28.9098,29.3067,373720.47930735,0
+MLKN.US,D,20181030,000000,29.3907,30.4123,29.381,30.3761,391163.68031559,0
+MLKN.US,D,20181031,000000,30.5794,30.7164,30.1903,30.3586,377754.9611732,0
+MLKN.US,D,20181101,000000,30.4866,31.3937,30.3673,30.994,374794.56803939,0
+MLKN.US,D,20181102,000000,31.2149,31.4172,30.7594,31.2246,376588.8076927,0
+MLKN.US,D,20181105,000000,31.2149,31.3606,30.689,30.994,370045.0499605,0
+MLKN.US,D,20181106,000000,30.91,31.5667,30.689,31.4534,363129.96440949,0
+MLKN.US,D,20181107,000000,31.473,32.0438,31.2149,31.8698,255462.28696871,0
+MLKN.US,D,20181108,000000,31.7946,31.7946,30.994,31.3156,388677.93210716,0
+MLKN.US,D,20181109,000000,31.2334,31.4367,30.6977,31.0135,367710.69711621,0
+MLKN.US,D,20181112,000000,31.031,31.2608,30.6332,30.7065,241698.60707392,0
+MLKN.US,D,20181113,000000,30.7164,31.2931,30.6606,30.6977,350915.01817213,0
+MLKN.US,D,20181114,000000,30.864,31.3889,30.2177,30.3937,397996.93053463,0
+MLKN.US,D,20181115,000000,30.1747,31.601,30.0535,31.563,340143.44260231,0
+MLKN.US,D,20181116,000000,31.2433,31.4631,30.7164,30.7642,275059.80309092,0
+MLKN.US,D,20181119,000000,30.7554,30.7809,30.208,30.4396,354301.97797382,0
+MLKN.US,D,20181120,000000,29.9978,30.4719,29.465,29.5353,498040.62386126,0
+MLKN.US,D,20181121,000000,29.7123,30.91,29.7123,30.5423,247013.81188502,0
+MLKN.US,D,20181123,000000,30.2276,30.7359,30.2276,30.3213,124059.29443327,0
+MLKN.US,D,20181126,000000,30.5326,30.7457,29.9245,30.2744,322503.83679735,0
+MLKN.US,D,20181127,000000,30.1836,30.5521,29.9626,30.4299,216761.33554104,0
+MLKN.US,D,20181128,000000,30.3761,31.3704,29.9049,31.3244,294710.5121789,0
+MLKN.US,D,20181129,000000,31.2334,31.5737,30.732,31.0203,217506.03706191,0
+MLKN.US,D,20181130,000000,30.7974,31.4377,30.7467,31.3791,429486.14333292,0
+MLKN.US,D,20181203,000000,31.7878,31.9461,30.8444,31.1866,429215.0637958,0
+MLKN.US,D,20181204,000000,31.1953,31.3889,30.2207,30.6391,801777.57315585,0
+MLKN.US,D,20181206,000000,30.1845,30.4153,29.5823,30.3976,481165.15546852,0
+MLKN.US,D,20181207,000000,30.3253,30.6019,29.5256,29.7309,362643.0441843,0
+MLKN.US,D,20181210,000000,29.7396,29.7396,28.942,29.5443,689335.82703658,0
+MLKN.US,D,20181211,000000,29.9157,30.4436,29.5491,29.8697,563322.71405266,0
+MLKN.US,D,20181212,000000,30.211,30.5756,29.7396,29.7573,320191.98866935,0
+MLKN.US,D,20181213,000000,29.7309,30.0408,29.0642,29.1375,289222.43022902,0
+MLKN.US,D,20181214,000000,28.8433,29.3047,28.639,28.7573,287694.15540459,0
+MLKN.US,D,20181217,000000,28.7378,29.0729,28.0524,28.1668,531903.06128653,0
+MLKN.US,D,20181218,000000,28.4512,28.8863,28.2851,28.4611,492403.19243055,0
+MLKN.US,D,20181219,000000,28.4162,29.4152,27.7845,28.0524,668188.5543153,0
+MLKN.US,D,20181220,000000,29.8883,30.1112,27.3398,28.1942,1246579.1988659,0
+MLKN.US,D,20181221,000000,28.2567,29.1932,28.0994,28.1942,2144067.2845209,0
+MLKN.US,D,20181224,000000,28.0241,28.1189,26.941,27.0074,273104.96159862,0
+MLKN.US,D,20181226,000000,27.0983,28.1844,26.5606,28.1384,451256.38751878,0
+MLKN.US,D,20181227,000000,27.6829,28.0328,27.1248,28.0328,375711.12375738,0
+MLKN.US,D,20181228,000000,27.9048,28.3604,27.6751,27.72,439078.26718082,0
+MLKN.US,D,20181231,000000,27.7943,28.0328,27.3857,28.0328,371268.48817336,0
+MLKN.US,D,20190102,000000,27.6457,28.5529,27.4521,28.2753,425924.26050917,0
+MLKN.US,D,20190103,000000,28.0524,28.5255,27.636,27.9968,317527.22567226,0
+MLKN.US,D,20190104,000000,28.2753,29.3888,28.0426,29.3223,330876.61419897,0
+MLKN.US,D,20190107,000000,29.2685,29.9352,28.9762,29.7026,293089.14966435,0
+MLKN.US,D,20190108,000000,29.9538,30.7124,29.9255,30.3449,309024.53468114,0
+MLKN.US,D,20190109,000000,30.4523,30.8884,30.2403,30.8444,241109.39268378,0
+MLKN.US,D,20190110,000000,30.6762,30.8981,30.3536,30.8444,279111.67496481,0
+MLKN.US,D,20190111,000000,30.6948,30.9823,30.2676,30.7603,343602.00831946,0
+MLKN.US,D,20190114,000000,30.6391,31.2423,30.5569,30.7974,453452.64324039,0
+MLKN.US,D,20190115,000000,30.8356,31.1103,30.7124,30.9256,352038.20810335,0
+MLKN.US,D,20190116,000000,30.9256,31.2881,30.3156,30.5189,568889.56250955,0
+MLKN.US,D,20190117,000000,30.4622,30.8356,30.335,30.816,340657.98225203,0
+MLKN.US,D,20190118,000000,30.9637,32.215,30.9637,31.9178,315670.58657831,0
+MLKN.US,D,20190122,000000,31.7418,31.8063,31.3244,31.4837,290787.53095285,0
+MLKN.US,D,20190123,000000,31.5463,31.641,30.8356,31.2334,230124.0223092,0
+MLKN.US,D,20190124,000000,31.3244,31.7223,31.1298,31.2334,356722.25791667,0
+MLKN.US,D,20190125,000000,31.428,31.8718,31.2237,31.3156,259715.67834757,0
+MLKN.US,D,20190128,000000,31.1484,31.4182,30.8356,31.1298,360095.9194769,0
+MLKN.US,D,20190129,000000,31.1866,31.2423,30.8356,30.8786,343916.05140586,0
+MLKN.US,D,20190130,000000,30.9823,31.1953,30.4523,31.1768,283879.6059934,0
+MLKN.US,D,20190131,000000,31.2051,31.7975,31.0116,31.7223,356054.2770195,0
+MLKN.US,D,20190201,000000,31.7516,31.8258,31.428,31.7603,394300.01941313,0
+MLKN.US,D,20190204,000000,31.7418,32.1034,31.3244,32.0654,321654.79522822,0
+MLKN.US,D,20190205,000000,32.0751,32.5473,32.0751,32.3254,518420.69034537,0
+MLKN.US,D,20190206,000000,32.215,32.65,32.215,32.3537,372446.91695365,0
+MLKN.US,D,20190207,000000,32.1034,32.3157,31.7144,32.2061,441763.48901091,0
+MLKN.US,D,20190208,000000,32.0018,32.2609,31.7144,32.1778,244584.32546733,0
+MLKN.US,D,20190211,000000,32.1964,32.428,32.1407,32.2882,366154.80286723,0
+MLKN.US,D,20190212,000000,32.4642,32.7985,32.4642,32.5952,337356.94954891,0
+MLKN.US,D,20190213,000000,32.65,33.0302,32.5385,32.9471,326525.02042175,0
+MLKN.US,D,20190214,000000,32.7701,33.5386,32.7614,33.3538,768993.31622921,0
+MLKN.US,D,20190215,000000,33.4848,34.216,33.392,34.1896,381862.07189617,0
+MLKN.US,D,20190219,000000,33.9668,34.3001,33.7899,34.1798,790518.05441918,0
+MLKN.US,D,20190220,000000,34.1798,34.3089,33.9276,34.2248,220933.91452957,0
+MLKN.US,D,20190221,000000,34.216,34.2395,33.8455,34.0127,150136.12296377,0
+MLKN.US,D,20190222,000000,34.0488,34.5309,33.9569,34.5219,311010.06442293,0
+MLKN.US,D,20190225,000000,34.6442,34.8661,34.3001,34.3734,251925.97768619,0
+MLKN.US,D,20190226,000000,34.3549,34.3549,33.8192,34.0488,442905.09189181,0
+MLKN.US,D,20190227,000000,34.0127,34.2073,33.6872,34.0782,245470.19293584,0
+MLKN.US,D,20190228,000000,34.1143,34.348,33.8445,34.1808,221285.80645703,0
+MLKN.US,D,20190301,000000,34.3753,34.5806,34.1143,34.3753,217769.9560075,0
+MLKN.US,D,20190304,000000,34.3753,34.4682,34.044,34.3196,323594.29259577,0
+MLKN.US,D,20190305,000000,34.2551,34.3656,33.9082,34.0782,503882.64362188,0
+MLKN.US,D,20190306,000000,34.1241,34.1241,33.6882,33.8445,742161.55676134,0
+MLKN.US,D,20190307,000000,33.911,33.9365,33.3498,33.4164,751885.64008202,0
+MLKN.US,D,20190308,000000,33.2012,33.3685,33.0615,33.3598,400002.91910941,0
+MLKN.US,D,20190311,000000,33.3498,33.8632,33.2902,33.8259,394030.98575929,0
+MLKN.US,D,20190312,000000,33.9189,34.0685,33.5542,33.7976,747572.91808749,0
+MLKN.US,D,20190313,000000,33.8729,34.0127,33.7507,33.8632,364309.41613143,0
+MLKN.US,D,20190314,000000,33.9365,33.9365,33.3881,33.4066,239340.7265717,0
+MLKN.US,D,20190315,000000,33.3225,33.7782,33.0419,33.1358,889181.79946056,0
+MLKN.US,D,20190318,000000,33.1828,33.6393,33.0899,33.564,354914.7200219,0
+MLKN.US,D,20190319,000000,33.7976,33.956,33.4251,33.4818,403459.43894325,0
+MLKN.US,D,20190320,000000,33.4731,33.6491,32.4457,32.6705,573744.44357834,0
+MLKN.US,D,20190321,000000,33.3148,34.3656,32.6421,33.3313,817201.48734786,0
+MLKN.US,D,20190322,000000,33.3313,33.3313,31.9148,32.2325,459702.81671917,0
+MLKN.US,D,20190325,000000,32.1768,32.4945,31.6274,32.3254,355330.03433162,0
+MLKN.US,D,20190326,000000,32.475,32.8377,32.3674,32.6802,259931.51903562,0
+MLKN.US,D,20190327,000000,32.7448,33.2208,32.7361,33.0419,347267.20824981,0
+MLKN.US,D,20190328,000000,32.997,33.2658,32.3723,32.7535,394560.86953376,0
+MLKN.US,D,20190329,000000,32.997,33.0712,32.428,32.7819,421726.10797939,0
+MLKN.US,D,20190401,000000,32.9129,33.3881,32.9081,33.2395,247229.65257308,0
+MLKN.US,D,20190402,000000,33.2395,33.2395,32.6705,32.7634,253094.17704999,0
+MLKN.US,D,20190403,000000,33.0058,33.2012,32.866,33.0254,285836.49336899,0
+MLKN.US,D,20190404,000000,33.0899,33.6491,33.0802,33.52,466662.91170276,0
+MLKN.US,D,20190405,000000,33.5103,34.1994,33.5103,34.0586,374708.64094082,0
+MLKN.US,D,20190408,000000,33.9843,34.1055,33.6491,33.9658,216783.84025733,0
+MLKN.US,D,20190409,000000,33.8348,33.8925,33.3049,33.3411,363937.06537099,0
+MLKN.US,D,20190410,000000,33.3598,33.9658,33.3598,33.9658,248313.97072161,0
+MLKN.US,D,20190411,000000,34.088,34.5054,34.088,34.3011,240501.76534395,0
+MLKN.US,D,20190412,000000,34.4869,34.5719,34.0685,34.477,435111.29946383,0
+MLKN.US,D,20190415,000000,34.609,34.7693,34.3011,34.5249,242688.8145907,0
+MLKN.US,D,20190416,000000,34.6842,35.2806,34.6374,35.2317,345650.96044352,0
+MLKN.US,D,20190417,000000,35.3079,35.3637,35.046,35.1672,220461.31548748,0
+MLKN.US,D,20190418,000000,35.13,35.3686,34.8231,35.2611,186764.59460944,0
+MLKN.US,D,20190422,000000,35.2317,35.2611,34.609,34.7947,248586.07320039,0
+MLKN.US,D,20190423,000000,34.9336,35.5133,34.6922,35.2982,230156.75644198,0
+MLKN.US,D,20190424,000000,35.2982,36.2767,35.2513,36.0344,394955.7250105,0
+MLKN.US,D,20190425,000000,35.9601,36.0197,35.2894,35.9326,250571.60294218,0
+MLKN.US,D,20190426,000000,36.0812,36.7235,35.9033,36.3413,237075.93375958,0
+MLKN.US,D,20190429,000000,36.3413,36.7381,36.2103,36.6668,271530.65439995,0
+MLKN.US,D,20190430,000000,36.4908,36.5749,36.1194,36.1741,352863.72201454,0
+MLKN.US,D,20190501,000000,35.9131,36.1007,35.5504,35.9962,347968.94622141,0
+MLKN.US,D,20190502,000000,35.9229,36.2387,35.3442,35.8486,285403.78905123,0
+MLKN.US,D,20190503,000000,36.0812,36.9943,35.2943,36.8467,242903.63233711,0
+MLKN.US,D,20190506,000000,36.3608,36.8994,36.1007,36.79,244094.33641719,0
+MLKN.US,D,20190507,000000,36.6218,36.79,35.6804,35.9131,278551.10294085,0
+MLKN.US,D,20190508,000000,35.8486,36.1644,35.7273,35.7459,254678.71366515,0
+MLKN.US,D,20190509,000000,35.4937,35.8583,35.2894,35.7371,352337.93000666,0
+MLKN.US,D,20190510,000000,35.5035,35.8193,34.9815,35.8006,153688.79931268,0
+MLKN.US,D,20190513,000000,35.1868,35.4752,34.433,34.6647,310943.57321571,0
+MLKN.US,D,20190514,000000,34.6922,35.2611,34.4585,35.085,218027.73730319,0
+MLKN.US,D,20190515,000000,34.8886,35.3177,34.6178,35.2229,197055.38760398,0
+MLKN.US,D,20190516,000000,35.2806,35.7733,35.2229,35.567,163292.17551872,0
+MLKN.US,D,20190517,000000,35.2611,35.5963,34.7674,34.786,174712.29609436,0
+MLKN.US,D,20190520,000000,34.4409,34.9717,34.2913,34.7009,341157.17777702,0
+MLKN.US,D,20190521,000000,34.8417,35.3079,34.609,35.2894,247038.36248462,0
+MLKN.US,D,20190522,000000,35.1213,35.4282,34.8466,35.2611,226231.72933263,0
+MLKN.US,D,20190523,000000,34.8798,35.1389,34.2816,34.6647,226892.54963824,0
+MLKN.US,D,20190524,000000,34.738,35.1966,34.5523,35.0753,336417.88911462,0
+MLKN.US,D,20190528,000000,35.085,35.6804,34.9296,34.9913,284348.11326889,0
+MLKN.US,D,20190529,000000,34.6647,34.6647,33.7507,34.0127,233675.67571645,0
+MLKN.US,D,20190530,000000,34.1916,34.4613,33.4878,33.7292,270168.09612274,0
+MLKN.US,D,20190531,000000,33.3841,33.4506,32.9256,33.2531,216531.17366989,0
+MLKN.US,D,20190603,000000,33.1691,34.1339,33.0654,34.088,321144.34734509,0
+MLKN.US,D,20190604,000000,34.4165,35.4927,34.0733,35.484,285745.45156218,0
+MLKN.US,D,20190605,000000,35.5397,35.7459,34.958,35.5123,298354.23033462,0
+MLKN.US,D,20190606,000000,35.5123,35.7459,35.0236,35.4927,347060.5740366,0
+MLKN.US,D,20190607,000000,35.522,35.7733,35.3989,35.484,154122.52657209,0
+MLKN.US,D,20190610,000000,35.5025,36.0647,34.4898,35.566,328721.27614336,0
+MLKN.US,D,20190611,000000,35.6893,36.0264,35.3989,35.6433,218030.80612814,0
+MLKN.US,D,20190612,000000,35.6893,36.5896,35.6433,36.3364,347844.14734016,0
+MLKN.US,D,20190613,000000,36.6453,36.6453,36.1214,36.1477,319968.98738975,0
+MLKN.US,D,20190614,000000,36.1115,36.1115,35.6052,35.6237,410044.11434146,0
+MLKN.US,D,20190617,000000,35.6893,35.8946,35.4644,35.7646,410927.93592667,0
+MLKN.US,D,20190618,000000,35.8691,36.2943,35.5953,35.5953,253681.34555683,0
+MLKN.US,D,20190619,000000,35.5318,35.6052,35.306,35.4927,332013.10237163,0
+MLKN.US,D,20190620,000000,35.6433,35.8398,34.9776,35.7176,369677.8139083,0
+MLKN.US,D,20190621,000000,35.5573,35.5573,34.7908,35.0069,542324.79081221,0
+MLKN.US,D,20190624,000000,35.1936,35.61,35.0812,35.2484,327126.5101117,0
+MLKN.US,D,20190625,000000,35.3422,35.352,34.7615,34.7713,368609.86282616,0
+MLKN.US,D,20190626,000000,34.9023,35.6237,34.9023,35.4458,799223.2878569,0
+MLKN.US,D,20190627,000000,39.4001,41.9301,38.0872,41.3122,3337483.1829177,0
+MLKN.US,D,20190628,000000,41.5577,42.6886,41.3866,41.8831,1542785.2517365,0
+MLKN.US,D,20190701,000000,42.0981,42.7904,41.0971,41.2164,705233.36321234,0
+MLKN.US,D,20190702,000000,41.1246,41.9008,40.9007,41.8353,563005.60214129,0
+MLKN.US,D,20190703,000000,41.798,42.3885,41.5917,42.1734,311025.40854768,0
+MLKN.US,D,20190705,000000,41.8176,42.0405,41.3934,41.8733,474920.09669798,0
+MLKN.US,D,20190708,000000,41.8353,41.977,41.4491,41.8538,327719.81626843,0
+MLKN.US,D,20190709,000000,41.6387,41.7766,41.2546,41.6094,411740.15159642,0
+MLKN.US,D,20190710,000000,41.7336,41.891,41.2936,41.6387,394219.20702281,0
+MLKN.US,D,20190711,000000,41.6573,41.7433,40.5156,40.758,449295.40837659,0
+MLKN.US,D,20190712,000000,40.7951,41.715,40.7951,41.6192,357767.70428251,0
+MLKN.US,D,20190715,000000,41.676,42.0405,41.2066,41.9955,312464.6874486,0
+MLKN.US,D,20190716,000000,41.8831,42.3534,41.7237,42.0503,344033.68969557,0
+MLKN.US,D,20190717,000000,42.0591,42.1461,41.2839,41.9301,363213.84562475,0
+MLKN.US,D,20190718,000000,41.9203,42.3044,41.6387,42.3044,360981.78694542,0
+MLKN.US,D,20190719,000000,42.238,42.5498,42.0405,42.0503,497473.9141874,0
+MLKN.US,D,20190722,000000,42.1734,42.5303,42.1461,42.3044,307093.22084678,0
+MLKN.US,D,20190723,000000,42.3973,42.9047,42.2477,42.3973,473066.52642899,0
+MLKN.US,D,20190724,000000,42.2947,42.9321,42.2254,42.8197,352213.13112542,0
+MLKN.US,D,20190725,000000,42.585,43.0357,42.1178,42.2204,481908.83404775,0
+MLKN.US,D,20190726,000000,42.3142,42.9966,41.2448,42.8001,336271.60845874,0
+MLKN.US,D,20190729,000000,42.7072,42.7072,42.2947,42.3973,273505.95472524,0
+MLKN.US,D,20190730,000000,42.2557,43.0357,42.1178,43.0161,402086.65124955,0
+MLKN.US,D,20190731,000000,43.1207,43.3758,42.3142,42.4814,434485.25917431,0
+MLKN.US,D,20190801,000000,42.4814,43.2312,41.499,41.715,381455.96406129,0
+MLKN.US,D,20190802,000000,41.3934,41.977,40.5439,40.9007,423764.83068695,0
+MLKN.US,D,20190805,000000,40.1783,40.2995,39.2134,39.6426,455745.05547704,0
+MLKN.US,D,20190806,000000,39.8683,40.232,39.7373,40.055,518729.61872354,0
+MLKN.US,D,20190807,000000,39.5418,40.3571,39.5321,40.2516,335550.43459579,0
+MLKN.US,D,20190808,000000,40.4773,41.8538,40.4773,41.7717,636993.94871207,0
+MLKN.US,D,20190809,000000,41.6007,41.6007,40.5614,40.927,331964.00117245,0
+MLKN.US,D,20190812,000000,40.7629,40.9193,40.402,40.5156,233006.67187765,0
+MLKN.US,D,20190813,000000,40.4109,41.6857,40.4109,40.6269,376886.48371273,0
+MLKN.US,D,20190814,000000,39.9544,40.0834,39.1841,39.2583,392217.31021464,0
+MLKN.US,D,20190815,000000,39.1469,39.3815,38.6219,38.6885,430242.09721195,0
+MLKN.US,D,20190816,000000,38.8468,39.9446,38.8468,39.7843,222352.73459751,0
+MLKN.US,D,20190819,000000,40.2418,40.6465,39.5966,39.6523,334421.10701469,0
+MLKN.US,D,20190820,000000,39.5028,39.8302,39.2134,39.5418,516212.15932398,0
+MLKN.US,D,20190821,000000,39.9349,39.9905,39.4001,39.5605,316859.24477509,0
+MLKN.US,D,20190822,000000,39.6161,39.8683,39.0472,39.3629,252577.59151697,0
+MLKN.US,D,20190823,000000,39.1841,39.5467,38.0422,38.1528,396218.03500605,0
+MLKN.US,D,20190826,000000,38.6601,39.272,38.3599,39.2036,387564.97159245,0
+MLKN.US,D,20190827,000000,39.5683,39.5683,38.2466,38.3414,346517.3920207,0
+MLKN.US,D,20190828,000000,38.2378,38.9514,38.0422,38.7988,222229.98159957,0
+MLKN.US,D,20190829,000000,39.1685,39.8546,39.1685,39.449,282423.96002608,0
+MLKN.US,D,20190830,000000,39.7149,40.099,39.6376,39.8166,434278.6249611,0
+MLKN.US,D,20190903,000000,39.6376,39.7325,38.7813,39.0256,373903.58586262,0
+MLKN.US,D,20190904,000000,39.3932,39.9212,39.2505,39.8919,394808.42141295,0
+MLKN.US,D,20190905,000000,40.4763,41.8313,40.4393,41.06,492162.80114291,0
+MLKN.US,D,20190906,000000,41.012,41.8137,41.012,41.2966,448882.13995017,0
+MLKN.US,D,20190909,000000,41.4061,41.5137,40.8919,41.4744,409402.72992719,0
+MLKN.US,D,20190910,000000,41.3807,41.3807,40.7404,41.2771,413598.83657366,0
+MLKN.US,D,20190911,000000,41.4941,41.8705,41.1813,41.5331,425124.32013922,0
+MLKN.US,D,20190912,000000,41.4451,41.9466,41.3259,41.6622,535882.30430331,0
+MLKN.US,D,20190913,000000,41.8705,42.2557,41.6339,41.9751,354031.92137833,0
+MLKN.US,D,20190916,000000,41.5234,42.0121,41.3259,41.9466,387276.50204727,0
+MLKN.US,D,20190917,000000,42.1158,42.1724,41.6094,41.9369,481729.81925908,0
+MLKN.US,D,20190918,000000,42.3133,42.3133,41.455,41.8802,978690.2167384,0
+MLKN.US,D,20190919,000000,46.0515,46.5217,42.3787,42.4814,3276747.045417,0
+MLKN.US,D,20190920,000000,42.4912,43.3945,42.0395,42.6896,1445625.2309199,0
+MLKN.US,D,20190923,000000,42.7268,43.7826,42.6622,43.284,743573.21623773,0
+MLKN.US,D,20190924,000000,43.5568,43.6838,42.585,42.6896,605373.79938263,0
+MLKN.US,D,20190925,000000,42.7551,43.5528,42.5498,43.5011,461448.97811497,0
+MLKN.US,D,20190926,000000,43.4912,43.7181,42.9897,43.3035,458205.23014422,0
+MLKN.US,D,20190927,000000,43.4131,43.9809,43.0289,43.2352,501063.4164357,0
+MLKN.US,D,20190930,000000,43.2645,43.6496,43.1687,43.4032,351283.27716598,0
+MLKN.US,D,20191001,000000,43.6008,44.0259,42.3524,42.5107,444796.51100184,0
+MLKN.US,D,20191002,000000,42.2097,42.7082,41.9418,42.4257,723655.51937921,0
+MLKN.US,D,20191003,000000,42.2557,42.7923,41.9828,42.7638,494975.89067919,0
+MLKN.US,D,20191004,000000,42.7825,43.3564,42.7825,43.2352,470328.11163312,0
+MLKN.US,D,20191007,000000,41.8137,42.6818,41.7013,42.0395,698581.17366528,0
+MLKN.US,D,20191008,000000,41.6915,42.1255,40.9104,41.06,386361.99221257,0
+MLKN.US,D,20191009,000000,41.2575,41.711,41.1568,41.4843,303723.65105314,0
+MLKN.US,D,20191010,000000,41.4744,41.9369,41.4744,41.7492,262037.75589206,0
+MLKN.US,D,20191011,000000,42.1061,42.8499,42.0073,42.0669,312296.92501807,0
+MLKN.US,D,20191014,000000,41.8978,42.0963,41.587,41.9975,243207.44600702,0
+MLKN.US,D,20191015,000000,41.9271,42.2557,41.5038,42.2282,234297.62423938,0
+MLKN.US,D,20191016,000000,42.1061,42.8148,42.1061,42.4912,354681.4893258,0
+MLKN.US,D,20191017,000000,42.7923,43.1364,42.6945,43.0094,323872.53272446,0
+MLKN.US,D,20191018,000000,42.8499,43.3758,42.8499,43.0817,323961.52864797,0
+MLKN.US,D,20191021,000000,43.4815,44.068,43.4618,43.7542,327662.53153607,0
+MLKN.US,D,20191022,000000,43.8373,44.5773,43.5655,44.3984,367389.49343824,0
+MLKN.US,D,20191023,000000,44.4316,44.4679,42.9897,43.0094,556784.0710287,0
+MLKN.US,D,20191024,000000,43.3661,43.5352,42.0963,43.4131,329043.50276297,0
+MLKN.US,D,20191025,000000,43.2165,43.9809,42.9761,42.9897,259824.11016242,0
+MLKN.US,D,20191028,000000,42.9711,43.5489,42.9711,43.3133,318659.62207832,0
+MLKN.US,D,20191029,000000,43.4228,44.9683,43.4228,44.6389,412290.49420388,0
+MLKN.US,D,20191030,000000,44.7513,44.8129,43.8471,44.7054,536664.85466521,0
+MLKN.US,D,20191031,000000,44.6487,44.8373,43.4815,43.7914,497728.62665814,0
+MLKN.US,D,20191101,000000,43.9048,44.2254,43.5568,43.6496,515504.28370249,0
+MLKN.US,D,20191104,000000,43.9898,44.7152,43.8765,44.6487,322800.48987572,0
+MLKN.US,D,20191105,000000,44.7699,45.0446,44.4219,44.4786,290460.189625,0
+MLKN.US,D,20191106,000000,44.2996,44.4316,43.8471,44.0641,336091.57072841,0
+MLKN.US,D,20191107,000000,44.4786,45.0349,44.2616,44.808,343766.70192503,0
+MLKN.US,D,20191108,000000,44.7152,45.1013,44.5636,44.9879,257739.35508062,0
+MLKN.US,D,20191111,000000,44.808,44.8853,44.46,44.808,215113.37654361,0
+MLKN.US,D,20191112,000000,44.856,45.2987,44.6516,45.2333,338493.43772157,0
+MLKN.US,D,20191113,000000,45.0916,45.589,44.7699,45.5705,336495.63267999,0
+MLKN.US,D,20191114,000000,45.506,45.9206,45.2802,45.9108,354282.54208247,0
+MLKN.US,D,20191115,000000,46.1464,46.2109,45.8833,45.9576,312639.61047067,0
+MLKN.US,D,20191118,000000,45.8736,46.2773,45.7973,46.1942,233811.72695584,0
+MLKN.US,D,20191119,000000,46.334,46.382,45.7593,45.8346,287502.86531613,0
+MLKN.US,D,20191120,000000,45.6859,46.297,45.1756,45.3926,360049.88710267,0
+MLKN.US,D,20191121,000000,45.5705,45.5803,44.2616,44.46,281630.15730602,0
+MLKN.US,D,20191122,000000,44.7982,45.2987,44.7612,45.0446,259567.35180839,0
+MLKN.US,D,20191125,000000,45.2235,46.0613,45.1609,45.5246,258911.64621102,0
+MLKN.US,D,20191126,000000,45.5803,46.2577,45.4395,46.0994,368760.23524865,0
+MLKN.US,D,20191127,000000,46.1747,46.335,45.7768,45.9196,173337.46251736,0
+MLKN.US,D,20191129,000000,45.9566,46.0134,45.1619,45.1912,196991.96522171,0
+MLKN.US,D,20191202,000000,45.2099,45.3946,44.7455,45.0397,391401.00277829,0
+MLKN.US,D,20191203,000000,44.5656,45.068,44.3114,44.3876,266766.81513796,0
+MLKN.US,D,20191204,000000,44.6037,44.9928,44.6037,44.6712,428636.07882215,0
+MLKN.US,D,20191205,000000,44.7738,45.0769,44.4434,44.5899,336816.83635795,0
+MLKN.US,D,20191206,000000,44.8413,45.3897,44.8413,45.0202,459920.70329053,0
+MLKN.US,D,20191209,000000,44.8696,44.9928,44.2351,44.6516,431425.64070048,0
+MLKN.US,D,20191210,000000,44.6898,45.1912,44.4629,44.8598,345177.33845977,0
+MLKN.US,D,20191211,000000,44.7738,45.0202,44.5753,44.9733,276693.44090526,0
+MLKN.US,D,20191212,000000,44.9077,45.4269,44.6859,45.1716,298874.90763425,0
+MLKN.US,D,20191213,000000,44.983,44.983,43.7171,43.8569,613435.60252278,0
+MLKN.US,D,20191216,000000,44.1228,45.1815,44.1228,44.6898,670687.60076517,0
+MLKN.US,D,20191217,000000,44.812,45.1247,44.1697,44.8892,680833.13604547,0
+MLKN.US,D,20191218,000000,45.597,47.1718,44.9263,47.0447,1347945.5557454,0
+MLKN.US,D,20191219,000000,42.3719,42.7971,39.9232,40.6416,4113224.845209,0
+MLKN.US,D,20191220,000000,40.9447,41.4931,39.9329,41.4931,3018181.1534835,0
+MLKN.US,D,20191223,000000,41.454,41.454,40.1597,40.359,966366.83868619,0
+MLKN.US,D,20191224,000000,40.4333,40.6709,40.0335,40.6709,265513.71161725,0
+MLKN.US,D,20191226,000000,40.5839,40.6123,39.0609,39.4588,699075.25448202,0
+MLKN.US,D,20191227,000000,39.4968,39.5633,38.9299,39.3747,603909.96988212,0
+MLKN.US,D,20191230,000000,39.0237,39.4118,38.5604,39.3463,546739.80697169,0
+MLKN.US,D,20191231,000000,39.2692,39.6582,39.2408,39.3922,354709.10875033,0
+MLKN.US,D,20200102,000000,39.6866,39.6866,38.751,39.1665,410749.94407965,0
+MLKN.US,D,20200103,000000,38.6649,39.5546,38.4382,39.3463,563001.5103747,0
+MLKN.US,D,20200106,000000,39.0139,39.97,38.9201,39.6963,745868.69729933,0
+MLKN.US,D,20200107,000000,39.4118,39.6582,38.9006,38.9866,487828.59737374,0
+MLKN.US,D,20200108,000000,38.8536,39.1762,38.6268,38.6649,465806.70954208,0
+MLKN.US,D,20200109,000000,38.9396,38.9583,38.2573,38.2769,576874.64502598,0
+MLKN.US,D,20200110,000000,38.3346,38.3854,37.7764,37.9845,813711.21043957,0
+MLKN.US,D,20200113,000000,37.9651,38.3052,37.8037,38.2387,908360.93244809,0
+MLKN.US,D,20200114,000000,38.3052,38.8536,38.1068,38.6455,835713.66237989,0
+MLKN.US,D,20200115,000000,38.4852,39.0609,38.4852,38.7315,571638.2067219,0
+MLKN.US,D,20200116,000000,39.0237,39.3747,38.8116,39.0139,355633.84800154,0
+MLKN.US,D,20200117,000000,39.2593,39.2886,38.8536,38.9006,277223.32467973,0
+MLKN.US,D,20200121,000000,38.7784,39.0706,38.6356,38.7647,412969.72745918,0
+MLKN.US,D,20200122,000000,38.9201,38.9778,38.6649,38.7685,517670.87411625,0
+MLKN.US,D,20200123,000000,38.6268,39.0902,38.4802,38.8536,361040.09461944,0
+MLKN.US,D,20200124,000000,39.0326,39.1576,38.3892,38.6649,493337.1381566,0
+MLKN.US,D,20200127,000000,38.0412,38.6356,37.9278,38.3629,411141.73073143,0
+MLKN.US,D,20200128,000000,38.4655,38.7685,38.2866,38.3052,441244.85759458,0
+MLKN.US,D,20200129,000000,38.315,38.4899,37.445,37.5407,470932.67014801,0
+MLKN.US,D,20200130,000000,37.3404,37.5211,36.831,37.4157,514333.01551375,0
+MLKN.US,D,20200131,000000,37.2748,37.3873,36.5085,36.5553,604104.32879553,0
+MLKN.US,D,20200203,000000,38.0971,38.968,37.8223,38.1458,763463.2936717,0
+MLKN.US,D,20200204,000000,38.5145,38.6835,38.0971,38.2114,451261.50222704,0
+MLKN.US,D,20200205,000000,38.5702,38.8634,38.4382,38.8341,452170.8973535,0
+MLKN.US,D,20200206,000000,39.0061,39.2985,38.9103,39.0756,356313.08125685,0
+MLKN.US,D,20200207,000000,38.8438,39.0423,38.3629,38.4284,325924.55367347,0
+MLKN.US,D,20200210,000000,38.2573,38.7031,38.2573,38.5878,258951.54093535,0
+MLKN.US,D,20200211,000000,38.7031,38.8341,38.1831,38.3052,339290.30926658,0
+MLKN.US,D,20200212,000000,38.6072,38.8058,38.3892,38.6933,318976.73398968,0
+MLKN.US,D,20200213,000000,38.5242,38.8634,38.0775,38.4752,278765.92068726,0
+MLKN.US,D,20200214,000000,38.4089,38.4949,37.9798,38.2201,419401.9845516,0
+MLKN.US,D,20200218,000000,37.9465,38.2114,37.6239,38.0022,539894.28145286,0
+MLKN.US,D,20200219,000000,37.879,38.1733,37.7665,37.8937,558254.03817911,0
+MLKN.US,D,20200220,000000,37.9465,38.8918,37.8985,38.0481,419826.50533616,0
+MLKN.US,D,20200221,000000,37.9465,38.1458,37.6434,38.0119,250542.960576,0
+MLKN.US,D,20200224,000000,36.8213,37.0754,36.2904,36.876,621924.99527245,0
+MLKN.US,D,20200225,000000,36.8671,36.9083,35.5162,35.5357,494938.04183816,0
+MLKN.US,D,20200226,000000,35.7235,36.0784,35.0713,35.1183,443360.30092586,0
+MLKN.US,D,20200227,000000,34.4155,35.1086,33.6725,33.6921,947239.87572279,0
+MLKN.US,D,20200228,000000,32.5775,33.2258,31.8268,32.5678,844170.32099677,0
+MLKN.US,D,20200302,000000,32.5131,32.8444,31.6841,32.5874,712099.34756416,0
+MLKN.US,D,20200303,000000,32.5131,33.6529,31.428,31.9031,702128.73530594,0
+MLKN.US,D,20200304,000000,32.3587,32.8113,31.8366,32.7673,352539.44951163,0
+MLKN.US,D,20200305,000000,31.8366,32.2647,30.7231,31.2559,728323.20212614,0
+MLKN.US,D,20200306,000000,30.162,31.122,29.7622,30.4279,507392.35642151,0
+MLKN.US,D,20200309,000000,28.4308,28.5255,25.8256,25.9389,678773.95450491,0
+MLKN.US,D,20200310,000000,26.8247,26.8247,24.93,26.1286,924370.9922053,0
+MLKN.US,D,20200311,000000,25.3006,26.4443,24.4931,25.1002,588148.48494575,0
+MLKN.US,D,20200312,000000,23.1518,23.7325,20.8877,21.1831,805025.41289319,0
+MLKN.US,D,20200313,000000,22.5145,23.3073,20.2983,21.6591,997836.61559315,0
+MLKN.US,D,20200316,000000,19.9747,22.0297,18.3012,18.5397,976997.24830838,0
+MLKN.US,D,20200317,000000,18.9855,18.9855,13.6879,15.8464,1650627.8521993,0
+MLKN.US,D,20200318,000000,14.7056,15.391,13.8199,14.4094,1720825.1770169,0
+MLKN.US,D,20200319,000000,14.8856,17.8162,13.8444,16.6744,1328492.2743958,0
+MLKN.US,D,20200320,000000,16.6451,18.9287,16.217,18.4332,1844663.5160538,0
+MLKN.US,D,20200323,000000,18.7,19.1752,16.913,18.4722,1245524.5460253,0
+MLKN.US,D,20200324,000000,19.2807,20.5085,18.8153,20.4029,881718.41718539,0
+MLKN.US,D,20200325,000000,21.7246,21.8781,19.7284,20.9933,1530495.6307588,0
+MLKN.US,D,20200326,000000,21.2593,23.0385,21.2593,22.5908,870565.28438028,0
+MLKN.US,D,20200327,000000,21.7246,24.2751,21.6405,23.1616,1302245.6375514,0
+MLKN.US,D,20200330,000000,23.0385,23.5634,21.3336,21.6493,998308.1916936,0
+MLKN.US,D,20200331,000000,21.8781,22.6005,20.8976,21.1166,789474.65393662,0
+MLKN.US,D,20200401,000000,19.9747,21.2788,19.2328,19.6512,870182.70420334,0
+MLKN.US,D,20200402,000000,19.442,20.2123,18.7391,19.1849,882686.11998587,0
+MLKN.US,D,20200403,000000,18.9669,19.6316,16.9227,16.9227,862075.8916306,0
+MLKN.US,D,20200406,000000,17.7205,18.4233,17.1418,18.0724,1170743.419676,0
+MLKN.US,D,20200407,000000,18.6618,19.6806,18.0724,18.4526,1168462.2597976,0
+MLKN.US,D,20200408,000000,18.786,19.613,18.5778,19.3383,746928.46484827,0
+MLKN.US,D,20200409,000000,19.7842,21.0775,19.7842,20.8683,509525.18976083,0
+MLKN.US,D,20200413,000000,20.8877,20.9543,19.442,19.9562,319988.42328109,0
+MLKN.US,D,20200414,000000,20.4596,20.793,19.3198,19.7196,621963.86705514,0
+MLKN.US,D,20200415,000000,18.8251,18.8476,18.0919,18.3109,569670.06698815,0
+MLKN.US,D,20200416,000000,18.2151,18.2484,17.1026,17.6159,526202.20747355,0
+MLKN.US,D,20200417,000000,18.3109,19.5632,18.2239,19.2905,400483.70168469,0
+MLKN.US,D,20200420,000000,18.6423,19.3198,18.2865,18.3499,503127.7126845,0
+MLKN.US,D,20200421,000000,17.8162,18.2239,17.4126,18.0343,451380.16345839,0
+MLKN.US,D,20200422,000000,18.4722,18.4722,17.5972,17.607,363307.95625651,0
+MLKN.US,D,20200423,000000,17.6922,19.0763,17.6159,18.8516,527536.12338458,0
+MLKN.US,D,20200424,000000,18.8906,19.0432,18.1584,18.8379,427578.35715651,0
+MLKN.US,D,20200427,000000,19.0246,20.7607,19.0246,20.3893,609277.34471734,0
+MLKN.US,D,20200428,000000,21.2221,22.4295,21.1537,21.5154,795308.49016405,0
+MLKN.US,D,20200429,000000,22.2094,22.8762,22.0481,22.6855,817819.34410419,0
+MLKN.US,D,20200430,000000,22.0004,22.0971,21.0775,21.4411,888606.9062535,0
+MLKN.US,D,20200501,000000,20.9738,21.1635,19.6033,20.4889,647732.79014912,0
+MLKN.US,D,20200504,000000,20.1937,20.6787,19.7382,20.4401,824319.11534547,0
+MLKN.US,D,20200505,000000,20.878,21.6405,20.6981,20.6981,462871.8899495,0
+MLKN.US,D,20200506,000000,20.7363,20.9787,19.7656,19.7988,364349.31085576,0
+MLKN.US,D,20200507,000000,19.9474,21.012,19.9474,20.6131,576760.07556123,0
+MLKN.US,D,20200508,000000,21.1635,22.5819,20.9357,22.4295,641940.89452933,0
+MLKN.US,D,20200511,000000,21.9348,22.144,20.4889,21.0598,581962.75679088,0
+MLKN.US,D,20200512,000000,21.1351,21.2026,19.6609,19.7,453615.29096266,0
+MLKN.US,D,20200513,000000,19.5006,20.0793,18.5963,19.1947,522256.72153121,0
+MLKN.US,D,20200514,000000,18.5963,19.4713,18.1769,19.2523,441125.17342158,0
+MLKN.US,D,20200515,000000,19.1292,19.7469,18.8906,19.6082,469357.34000769,0
+MLKN.US,D,20200518,000000,20.4401,22.2388,20.4401,22.1537,698925.90500118,0
+MLKN.US,D,20200519,000000,21.9435,22.1342,21.0686,21.0686,593390.03795808,0
+MLKN.US,D,20200520,000000,21.752,22.1626,21.1351,21.2221,538460.11726019,0
+MLKN.US,D,20200521,000000,21.2221,21.4694,20.6317,21.3257,497473.9141874,0
+MLKN.US,D,20200522,000000,21.9074,22.5721,21.097,22.5145,692298.2660537,0
+MLKN.US,D,20200526,000000,23.4852,24.3406,23.3611,23.9408,960255.78527174,0
+MLKN.US,D,20200527,000000,24.8079,25.0738,23.5126,24.6642,729260.21667713,0
+MLKN.US,D,20200528,000000,24.8176,24.8548,23.0004,23.0668,542482.32382624,0
+MLKN.US,D,20200529,000000,22.6005,22.8194,21.7618,21.8976,811317.52697961,0
+MLKN.US,D,20200601,000000,22.058,22.4959,21.7178,22.058,636739.23624133,0
+MLKN.US,D,20200602,000000,22.5721,23.1128,22.2192,22.5908,571392.70072601,0
+MLKN.US,D,20200603,000000,23.1322,24.1363,23.1322,23.7989,883285.56379251,0
+MLKN.US,D,20200604,000000,23.6289,24.5019,23.0707,24.1402,550640.28348146,0
+MLKN.US,D,20200605,000000,25.4354,27.5842,25.2927,26.8148,1066409.5090711,0
+MLKN.US,D,20200608,000000,27.3554,28.1071,26.8247,27.4806,754111.56111146,0
+MLKN.US,D,20200609,000000,26.6721,26.9859,25.5206,25.8539,709701.5723376,0
+MLKN.US,D,20200610,000000,25.8626,25.8626,24.4931,24.6554,451607.25650458,0
+MLKN.US,D,20200611,000000,23.2095,23.6093,21.9954,22.0297,517822.26948038,0
+MLKN.US,D,20200612,000000,23.3513,23.3513,22.0297,22.7618,652656.20830843,0
+MLKN.US,D,20200615,000000,21.9074,24.3025,21.4216,23.5801,834531.141833,0
+MLKN.US,D,20200616,000000,24.4169,24.9877,23.7316,24.3406,528079.30540048,0
+MLKN.US,D,20200617,000000,24.3122,24.3122,23.0287,23.2291,538325.08896244,0
+MLKN.US,D,20200618,000000,22.8293,23.9505,22.8293,23.1128,587330.1316261,0
+MLKN.US,D,20200619,000000,23.4285,23.5409,22.1909,22.8391,1223798.2883303,0
+MLKN.US,D,20200622,000000,22.8391,23.0385,22.2574,23.015,748999.92168862,0
+MLKN.US,D,20200623,000000,23.4188,24.3122,23.1705,24.1304,591636.71597073,0
+MLKN.US,D,20200624,000000,23.6661,23.8577,22.5058,23.0102,743315.43494203,0
+MLKN.US,D,20200625,000000,22.6954,23.3318,22.6855,23.2378,581698.83784529,0
+MLKN.US,D,20200626,000000,22.9612,23.7696,22.4568,23.5899,2351844.1235539,0
+MLKN.US,D,20200629,000000,23.9887,25.2262,23.8929,25.0269,1076426.1537036,0
+MLKN.US,D,20200630,000000,24.891,25.3875,22.448,22.4568,2205403.88877,0
+MLKN.US,D,20200701,000000,23.2192,23.6386,21.7325,21.7618,951626.24951609,0
+MLKN.US,D,20200702,000000,22.3062,22.6671,21.1263,21.2221,904828.71493217,0
+MLKN.US,D,20200706,000000,21.6405,22.0198,20.7597,21.4117,963335.86257856,0
+MLKN.US,D,20200707,000000,21.0873,21.1928,20.1743,20.2319,772949.03158804,0
+MLKN.US,D,20200708,000000,20.1184,20.2797,19.5583,19.8702,1140910.3494083,0
+MLKN.US,D,20200709,000000,20.5085,20.5837,19.8125,19.9337,1026858.4931327,0
+MLKN.US,D,20200710,000000,19.8506,20.3648,19.6706,20.3326,752014.53072987,0
+MLKN.US,D,20200713,000000,20.6884,20.841,19.5642,20.1037,810604.53664987,0
+MLKN.US,D,20200714,000000,20.137,20.4313,19.7245,20.3364,509237.7431573,0
+MLKN.US,D,20200715,000000,20.8584,22.0874,20.708,21.9251,766363.33324819,0
+MLKN.US,D,20200716,000000,21.6982,22.4568,21.5281,22.058,592928.69127413,0
+MLKN.US,D,20200717,000000,22.0677,22.5145,21.7911,21.9251,371321.68113914,0
+MLKN.US,D,20200720,000000,21.7325,22.0101,21.4216,21.621,442613.55352168,0
+MLKN.US,D,20200721,000000,21.9807,22.3913,21.8488,22.0394,369221.5819326,0
+MLKN.US,D,20200722,000000,21.7422,22.272,21.5281,21.9807,790422.92084577,0
+MLKN.US,D,20200723,000000,22.0297,22.7618,21.8976,22.5908,757629.45744428,0
+MLKN.US,D,20200724,000000,22.6005,22.6855,21.8008,21.8683,484796.59832445,0
+MLKN.US,D,20200727,000000,21.7422,21.9534,21.007,21.4411,995932.92118333,0
+MLKN.US,D,20200728,000000,21.4597,22.144,21.4117,21.7325,685486.49760931,0
+MLKN.US,D,20200729,000000,21.8683,22.6005,21.2788,22.5819,588956.6088489,0
+MLKN.US,D,20200730,000000,22.144,22.5819,21.3629,22.2574,760734.08535069,0
+MLKN.US,D,20200731,000000,22.0394,22.4812,21.4314,22.2867,955210.63705614,0
+MLKN.US,D,20200803,000000,22.2965,22.4197,21.4597,22.2094,864597.44279676,0
+MLKN.US,D,20200804,000000,22.2094,22.6572,21.8878,22.4568,600755.21783488,0
+MLKN.US,D,20200805,000000,22.7325,23.0385,22.0198,22.9808,984374.70348499,0
+MLKN.US,D,20200806,000000,22.9612,23.4188,22.5242,23.3034,621911.69703101,0
+MLKN.US,D,20200807,000000,23.1225,24.3406,23.0855,24.3356,503590.08231011,0
+MLKN.US,D,20200810,000000,24.4462,25.1589,24.4462,24.9877,691290.66852888,0
+MLKN.US,D,20200811,000000,25.4061,25.7971,24.1979,24.3885,680098.66394109,0
+MLKN.US,D,20200812,000000,24.7404,24.7404,23.3561,23.5126,638037.34919462,0
+MLKN.US,D,20200813,000000,23.3318,23.7316,22.9905,23.5038,420190.6725634,0
+MLKN.US,D,20200814,000000,23.2565,23.8665,23.1372,23.7696,441724.61722822,0
+MLKN.US,D,20200817,000000,23.6749,23.8762,23.1225,23.4188,376234.86988196,0
+MLKN.US,D,20200818,000000,23.3122,23.4656,21.9348,22.0394,816580.56176658,0
+MLKN.US,D,20200819,000000,22.1537,22.7716,21.8301,22.4392,765076.47265305,0
+MLKN.US,D,20200820,000000,22.1244,23.0287,22.0297,22.9134,462774.7104928,0
+MLKN.US,D,20200821,000000,22.8293,23.1322,22.6671,22.8293,701976.31700016,0
+MLKN.US,D,20200824,000000,23.1705,23.7218,22.7911,23.5899,480502.28927961,0
+MLKN.US,D,20200825,000000,23.7599,23.7795,22.9417,23.0952,499156.65320092,0
+MLKN.US,D,20200826,000000,22.9808,23.0385,22.3062,22.6005,536917.52125265,0
+MLKN.US,D,20200827,000000,22.5908,23.322,22.5624,23.1518,373458.60624506,0
+MLKN.US,D,20200828,000000,23.4383,23.4656,22.8194,23.4481,293918.75534214,0
+MLKN.US,D,20200831,000000,23.4383,23.4383,22.4959,22.6671,666958.97845253,0
+MLKN.US,D,20200901,000000,22.4861,23.1128,22.1626,23.0952,426440.84604219,0
+MLKN.US,D,20200902,000000,22.9808,23.7502,22.9808,23.6563,444273.78781891,0
+MLKN.US,D,20200903,000000,23.7218,24.0893,22.7051,22.8859,462642.75102,0
+MLKN.US,D,20200904,000000,23.0385,23.2378,22.058,22.3239,414835.57302798,0
+MLKN.US,D,20200908,000000,22.1626,22.5331,21.6688,21.8683,429879.97586801,0
+MLKN.US,D,20200909,000000,22.0198,22.0297,20.841,21.0403,661097.52280058,0
+MLKN.US,D,20200910,000000,21.0598,21.488,20.878,21.0686,633643.81480978,0
+MLKN.US,D,20200911,000000,21.0873,21.6982,20.878,21.5819,669831.39860449,0
+MLKN.US,D,20200914,000000,22.0481,23.495,22.015,23.3122,1160099.7118124,0
+MLKN.US,D,20200915,000000,23.3611,24.2174,23.276,23.6661,829127.96404004,0
+MLKN.US,D,20200916,000000,24.4364,25.6066,24.0943,24.6222,3104730.2005691,0
+MLKN.US,D,20200917,000000,29.0692,33.4731,28.5452,32.8641,26492619.531025,0
+MLKN.US,D,20200918,000000,32.6734,33.5111,32.2931,32.8347,7408718.3192958,0
+MLKN.US,D,20200921,000000,32.997,33.0361,30.0672,30.2187,2490428.1664692,0
+MLKN.US,D,20200922,000000,30.6,30.866,29.8102,30.3243,1436135.401237,0
+MLKN.US,D,20200923,000000,29.943,30.5814,28.2597,28.4044,1304619.8851201,0
+MLKN.US,D,20200924,000000,28.2304,29.2059,27.7934,28.8511,1140731.3346197,0
+MLKN.US,D,20200925,000000,28.3262,29.0603,28.3262,28.7738,989313.46576905,0
+MLKN.US,D,20200928,000000,29.2783,29.5823,28.5452,28.8599,827817.57578695,0
+MLKN.US,D,20200929,000000,28.7348,29.0456,28.0124,28.9439,925471.67742022,0
+MLKN.US,D,20200930,000000,28.9733,30.029,28.5255,28.6868,961466.94818482,0
+MLKN.US,D,20201001,000000,28.7836,30.5384,28.7836,30.3439,1129389.9805511,0
+MLKN.US,D,20201002,000000,29.3732,32.2081,29.1346,32.0077,1058376.3482972,0
+MLKN.US,D,20201005,000000,32.3303,32.427,30.248,30.7085,1373569.2211252,0
+MLKN.US,D,20201006,000000,30.9998,31.5737,30.3243,30.38,641220.74360804,0
+MLKN.US,D,20201007,000000,30.7427,31.6939,30.4563,30.6948,698633.34368941,0
+MLKN.US,D,20201008,000000,31.3507,31.5414,29.7719,30.1523,991998.68759913,0
+MLKN.US,D,20201009,000000,30.5433,30.7857,29.7818,30.2002,574848.19761822,0
+MLKN.US,D,20201012,000000,30.2569,30.7231,30.0487,30.3996,470882.54600718,0
+MLKN.US,D,20201013,000000,30.3146,30.6381,29.6205,30.4476,597666.95699488,0
+MLKN.US,D,20201014,000000,30.7623,31.4847,30.2863,30.3146,477121.46712783,0
+MLKN.US,D,20201015,000000,29.8394,31.2286,29.4963,31.1318,564454.08751706,0
+MLKN.US,D,20201016,000000,31.0096,31.7985,30.8327,31.6743,902294.88846622,0
+MLKN.US,D,20201019,000000,31.9314,33.1965,31.7692,32.4935,966278.86570433,0
+MLKN.US,D,20201020,000000,32.9021,33.8915,32.3342,32.9021,898579.56439503,0
+MLKN.US,D,20201021,000000,32.9677,33.0537,32.1787,32.2169,447251.57096078,0
+MLKN.US,D,20201022,000000,32.1592,32.1592,31.428,31.9794,623065.57521171,0
+MLKN.US,D,20201023,000000,32.4173,33.1485,31.7721,33.1114,502889.36728015,0
+MLKN.US,D,20201026,000000,32.4935,32.9021,31.6841,32.1886,664202.15070698,0
+MLKN.US,D,20201027,000000,32.0448,32.1984,31.1035,31.4554,602190.40496921,0
+MLKN.US,D,20201028,000000,30.733,31.5327,30.4661,30.5237,880484.74955603,0
+MLKN.US,D,20201029,000000,30.4376,30.8287,29.9245,30.4093,614392.05296513,0
+MLKN.US,D,20201030,000000,30.3047,30.771,28.7445,28.9831,741303.30871735,0
+MLKN.US,D,20201102,000000,29.5246,30.5726,29.0779,30.2763,531047.8820675,0
+MLKN.US,D,20201103,000000,30.9421,31.1035,30.1806,30.5003,562034.83051587,0
+MLKN.US,D,20201104,000000,30.162,30.6948,29.1727,29.9724,293126.99850538,0
+MLKN.US,D,20201105,000000,30.0574,31.1611,30.0574,30.7524,279043.13787429,0
+MLKN.US,D,20201106,000000,30.685,31.2657,30.1552,30.38,272419.59069341,0
+MLKN.US,D,20201109,000000,32.9021,34.6237,32.7868,33.7673,876468.68063986,0
+MLKN.US,D,20201110,000000,33.9862,34.5465,33.5963,33.7859,557177.90356377,0
+MLKN.US,D,20201111,000000,33.7379,34.2229,32.2746,33.6432,431134.10233036,0
+MLKN.US,D,20201112,000000,33.1681,33.4291,31.9695,32.427,328382.68245735,0
+MLKN.US,D,20201113,000000,32.8064,33.8249,32.4642,33.6627,311212.60686954,0
+MLKN.US,D,20201116,000000,34.7077,35.8799,34.1671,35.612,858747.23950295,0
+MLKN.US,D,20201117,000000,35.2611,35.8701,34.4242,35.6794,460923.18610709,0
+MLKN.US,D,20201118,000000,35.6697,36.3647,34.9746,34.9942,342304.91830781,0
+MLKN.US,D,20201119,000000,34.8231,35.4605,34.2453,35.004,320096.85509594,0
+MLKN.US,D,20201120,000000,35.0909,35.0909,34.1573,34.9356,324589.61482079,0
+MLKN.US,D,20201123,000000,35.9131,36.0694,34.7752,35.6883,334615.4659281,0
+MLKN.US,D,20201124,000000,36.184,37.0598,35.6697,36.963,598198.88665264,0
+MLKN.US,D,20201125,000000,36.7801,37.0285,35.8906,36.2434,366587.50718499,0
+MLKN.US,D,20201127,000000,36.1017,36.3022,35.4165,35.9004,131448.00196802,0
+MLKN.US,D,20201130,000000,35.4897,35.7753,33.9315,34.0645,582165.29923749,0
+MLKN.US,D,20201201,000000,36.0344,36.0344,34.0938,34.6677,753125.44536128,0
+MLKN.US,D,20201202,000000,34.6109,35.48,34.2091,35.2796,424448.15570885,0
+MLKN.US,D,20201203,000000,35.4117,36.4928,35.1926,36.0724,366251.98232394,0
+MLKN.US,D,20201204,000000,36.1976,37.0383,36.0724,36.9708,425594.87329801,0
+MLKN.US,D,20201207,000000,36.6355,37.0578,35.9874,36.6551,450764.35258536,0
+MLKN.US,D,20201208,000000,36.3315,37.2582,36.3315,36.8085,349954.4759632,0
+MLKN.US,D,20201209,000000,37.1712,37.5164,36.6071,36.923,534571.91605022,0
+MLKN.US,D,20201210,000000,36.7225,37.2778,36.2123,36.5994,384364.18717098,0
+MLKN.US,D,20201211,000000,36.0236,36.6648,35.9004,36.4635,295685.37557092,0
+MLKN.US,D,20201214,000000,36.6931,37.048,36.1301,36.2533,550097.10146554,0
+MLKN.US,D,20201215,000000,36.5505,38.6338,36.444,38.5486,810903.23561154,0
+MLKN.US,D,20201216,000000,38.5945,39.5888,37.5164,38.7588,1178057.4524704,0
+MLKN.US,D,20201217,000000,37.1233,37.5671,33.2619,33.6637,3954088.8816125,0
+MLKN.US,D,20201218,000000,34.0049,34.8876,33.2619,33.4251,2677814.7096016,0
+MLKN.US,D,20201221,000000,32.9755,33.2248,31.6382,32.344,1233214.4662145,0
+MLKN.US,D,20201222,000000,32.383,32.8328,31.5893,31.7428,886956.90137277,0
+MLKN.US,D,20201223,000000,31.8503,32.7224,31.3038,32.4789,803424.50921163,0
+MLKN.US,D,20201224,000000,32.5258,33.1769,31.9774,33.0517,252382.2096619,0
+MLKN.US,D,20201228,000000,33.1955,33.4438,31.9529,32.0674,498943.88133781,0
+MLKN.US,D,20201229,000000,32.1142,32.2208,31.2745,31.561,400909.24541091,0
+MLKN.US,D,20201230,000000,31.5043,32.1827,31.3987,32.0478,451150.00158724,0
+MLKN.US,D,20201231,000000,32.1241,32.6324,31.8776,32.3069,587860.01540057,0
+MLKN.US,D,20210104,000000,31.9823,32.6128,31.2276,31.6382,1206392.9361631,0
+MLKN.US,D,20210105,000000,31.6382,33.0136,31.6088,32.6128,675736.84074738,0
+MLKN.US,D,20210106,000000,32.9852,33.9129,32.4593,33.2522,1319253.065417,0
+MLKN.US,D,20210107,000000,33.4828,33.6784,32.3929,32.8416,749209.62472678,0
+MLKN.US,D,20210108,000000,33.081,33.1769,32.5639,32.9755,602711.08226883,0
+MLKN.US,D,20210111,000000,32.6695,33.0136,32.4985,32.7458,424476.79807505,0
+MLKN.US,D,20210112,000000,32.7458,34.3422,32.7458,34.3138,547878.34102765,0
+MLKN.US,D,20210113,000000,34.0548,34.695,33.5786,33.9129,522237.28563987,0
+MLKN.US,D,20210114,000000,34.5045,34.7244,34.1036,34.3323,630733.54581679,0
+MLKN.US,D,20210115,000000,33.8642,34.4106,33.4388,34.0841,411145.82249803,0
+MLKN.US,D,20210119,000000,34.4946,34.7918,33.9697,34.1231,473115.62762817,0
+MLKN.US,D,20210120,000000,34.045,35.0793,34.045,34.9336,491876.37748103,0
+MLKN.US,D,20210121,000000,35.0303,35.3364,34.7527,34.9531,500068.09421068,0
+MLKN.US,D,20210122,000000,34.7145,35.1926,34.2844,35.1546,438351.97860964,0
+MLKN.US,D,20210125,000000,35.0117,35.1262,33.5063,33.8075,507271.64930685,0
+MLKN.US,D,20210126,000000,34.2463,34.5142,33.1769,33.8122,396682.45051494,0
+MLKN.US,D,20210127,000000,33.0234,33.4486,32.4495,32.909,562954.45505881,0
+MLKN.US,D,20210128,000000,33.4828,34.5239,33.0049,34.3236,567186.36466304,0
+MLKN.US,D,20210129,000000,34.2366,34.5142,32.4985,32.7369,821464.08520156,0
+MLKN.US,D,20210201,000000,33.1182,34.6393,32.6324,34.5142,541062.48081665,0
+MLKN.US,D,20210202,000000,35.0117,35.2699,34.0175,35.1076,553372.56062742,0
+MLKN.US,D,20210203,000000,35.0596,35.2699,33.8739,35.1926,427167.13461338,0
+MLKN.US,D,20210204,000000,35.3089,36.6355,35.0117,36.6355,463133.76301179,0
+MLKN.US,D,20210205,000000,37.095,37.1135,35.651,36.1214,383523.32913505,0
+MLKN.US,D,20210208,000000,36.4253,37.009,35.9874,36.9807,270650.92458133,0
+MLKN.US,D,20210209,000000,36.875,37.1908,36.5994,37.0676,195360.37329066,0
+MLKN.US,D,20210210,000000,37.2387,37.2485,36.6268,36.7801,193445.4265227,0
+MLKN.US,D,20210211,000000,36.9992,37.6101,35.8426,36.3598,298044.2790148,0
+MLKN.US,D,20210212,000000,36.0138,37.0764,36.0138,36.5505,251004.30725994,0
+MLKN.US,D,20210216,000000,36.9327,36.9327,35.8525,36.0334,255058.22501714,0
+MLKN.US,D,20210217,000000,35.8906,36.2924,35.3744,35.9199,330081.78853726,0
+MLKN.US,D,20210218,000000,35.3842,35.9004,34.6492,35.6804,339666.75179361,0
+MLKN.US,D,20210219,000000,35.6903,35.8133,35.2601,35.6326,319059.59226329,0
+MLKN.US,D,20210222,000000,35.529,37.0862,35.529,36.7607,354116.82553525,0
+MLKN.US,D,20210223,000000,36.6931,36.923,36.6931,36.7225,229048.91063551,0
+MLKN.US,D,20210224,000000,36.9327,38.0891,36.8378,37.8497,301894.63138373,0
+MLKN.US,D,20210225,000000,38.0022,38.3091,36.7734,36.7831,287386.24996807,0
+MLKN.US,D,20210226,000000,36.6287,37.8868,36.2533,36.836,385016.8239434,0
+MLKN.US,D,20210301,000000,37.7812,38.7618,37.7812,38.7325,363255.78623238,0
+MLKN.US,D,20210302,000000,38.6062,38.7705,37.9641,38.1556,405308.91744565,0
+MLKN.US,D,20210303,000000,38.3952,39.0775,38.2036,38.2319,381239.10043159,0
+MLKN.US,D,20210304,000000,38.2134,38.5595,37.0129,37.6366,452754.99703539,0
+MLKN.US,D,20210305,000000,38.3091,38.8175,37.0344,38.6933,386577.83290063,0
+MLKN.US,D,20210308,000000,38.9631,41.1529,38.7666,40.1733,615808.82714976,0
+MLKN.US,D,20210309,000000,40.4226,40.4226,38.7978,39.8362,349629.18051865,0
+MLKN.US,D,20210310,000000,40.0668,40.9877,39.4138,40.3553,313398.63317464,0
+MLKN.US,D,20210311,000000,40.3259,40.7247,39.9524,40.3073,269528.75759176,0
+MLKN.US,D,20210312,000000,40.5468,41.189,40.3073,40.7677,340108.66258622,0
+MLKN.US,D,20210315,000000,40.9124,40.931,39.838,40.5086,313403.74788289,0
+MLKN.US,D,20210316,000000,40.451,40.451,39.3375,39.9329,220187.1671254,0
+MLKN.US,D,20210317,000000,40.0864,40.2682,39.6729,39.9798,483923.00615572,0
+MLKN.US,D,20210318,000000,38.0208,43.1022,37.791,39.8556,799273.41199773,0
+MLKN.US,D,20210319,000000,39.8556,40.5468,38.7891,40.1538,1272475.9896661,0
+MLKN.US,D,20210322,000000,41.6593,41.6593,38.5965,39.7022,444086.58949704,0
+MLKN.US,D,20210323,000000,39.2408,39.7969,38.444,38.6933,537865.78816179,0
+MLKN.US,D,20210324,000000,39.1742,40.4891,38.6933,38.7031,484717.83181744,0
+MLKN.US,D,20210325,000000,38.3766,39.2593,37.2533,39.0579,397229.72429746,0
+MLKN.US,D,20210326,000000,39.3659,40.3356,39.0824,40.2584,236525.59115212,0
+MLKN.US,D,20210329,000000,39.8654,40.3933,38.5212,38.6835,265202.73735579,0
+MLKN.US,D,20210330,000000,39.1645,39.4138,38.7031,39.2495,201600.31735295,0
+MLKN.US,D,20210331,000000,39.0579,39.9798,38.9338,39.5193,393609.53379968,0
+MLKN.US,D,20210401,000000,39.5956,40.2535,39.5096,40.1733,281593.33140663,0
+MLKN.US,D,20210405,000000,40.4793,40.7247,40.2584,40.6044,256631.50927415,0
+MLKN.US,D,20210406,000000,40.5566,41.4687,40.5566,41.2868,419827.52827781,0
+MLKN.US,D,20210407,000000,41.056,41.2281,40.6094,41.1431,364628.57392609,0
+MLKN.US,D,20210408,000000,41.2673,42.7365,40.8157,41.7091,333092.30581191,0
+MLKN.US,D,20210409,000000,41.632,42.0641,41.2575,41.8675,280747.35866245,0
+MLKN.US,D,20210412,000000,41.7483,42.2557,41.5743,42.151,215769.08214097,0
+MLKN.US,D,20210413,000000,40.5321,41.8333,40.5321,41.7384,311565.52173864,0
+MLKN.US,D,20210414,000000,41.7766,43.0836,41.7766,42.7747,325732.24064335,0
+MLKN.US,D,20210415,000000,43.1207,43.1207,41.0756,42.0356,356701.79908367,0
+MLKN.US,D,20210416,000000,42.4198,42.8675,40.8176,42.545,222844.76953095,0
+MLKN.US,D,20210419,000000,37.2563,39.1069,37.2142,38.8566,6801173.8377327,0
+MLKN.US,D,20210420,000000,38.7891,39.3463,37.5221,38.1751,2011490.9779134,0
+MLKN.US,D,20210421,000000,38.2319,39.5858,37.5124,39.4138,1394676.5991222,0
+MLKN.US,D,20210422,000000,39.4617,39.6826,37.7998,38.098,1054727.5154332,0
+MLKN.US,D,20210423,000000,38.0882,40.4989,38.0022,40.365,1356606.8026922,0
+MLKN.US,D,20210426,000000,40.403,41.498,38.7031,39.4333,1476020.9190949,0
+MLKN.US,D,20210427,000000,39.5487,40.4891,39.2985,39.8556,811659.18949056,0
+MLKN.US,D,20210428,000000,39.9994,39.9994,39.1166,39.7119,563085.39158996,0
+MLKN.US,D,20210429,000000,40.2203,41.1988,39.8479,40.978,916119.94485998,0
+MLKN.US,D,20210430,000000,40.5752,40.7101,39.7599,39.8556,970057.61215779,0
+MLKN.US,D,20210503,000000,40.3073,41.1793,40.0765,41.0366,631153.97483476,0
+MLKN.US,D,20210504,000000,40.9681,41.6504,40.5663,41.2477,712308.02766068,0
+MLKN.US,D,20210505,000000,41.4394,41.8626,40.8938,41.8147,900454.61643867,0
+MLKN.US,D,20210506,000000,42.0161,42.0934,41.2673,41.6797,817947.21181038,0
+MLKN.US,D,20210507,000000,41.5077,42.1031,40.9877,41.9496,831882.74590229,0
+MLKN.US,D,20210510,000000,42.8617,44.1198,42.5254,43.3984,957568.51755836,0
+MLKN.US,D,20210511,000000,42.7648,43.6389,41.8821,43.4472,1211070.8483265,0
+MLKN.US,D,20210512,000000,43.2165,44.6193,42.5352,42.7072,1600536.4455038,0
+MLKN.US,D,20210513,000000,42.5254,43.4864,41.8528,42.4677,1220987.2446773,0
+MLKN.US,D,20210514,000000,42.7942,44.0808,42.6212,43.8989,620767.02532515,0
+MLKN.US,D,20210517,000000,43.5255,44.3114,43.0249,44.2831,543184.06179784,0
+MLKN.US,D,20210518,000000,44.1482,44.9263,43.6877,43.8892,521842.43016314,0
+MLKN.US,D,20210519,000000,43.4571,43.6291,42.2849,43.3505,449372.1290003,0
+MLKN.US,D,20210520,000000,43.2849,43.8256,42.4003,43.6976,724816.55815145,0
+MLKN.US,D,20210521,000000,44.2831,44.4561,43.0347,43.3885,534934.03739416,0
+MLKN.US,D,20210524,000000,43.4571,44.5236,43.0739,44.3212,412479.73840904,0
+MLKN.US,D,20210525,000000,44.2733,44.806,43.8989,44.0142,812855.00827889,0
+MLKN.US,D,20210526,000000,43.9086,45.1366,43.4961,45.1286,608434.44079811,0
+MLKN.US,D,20210527,000000,45.1169,46.5237,45.1169,46.467,679154.48879855,0
+MLKN.US,D,20210528,000000,46.6498,46.6498,45.5402,46.0906,525823.71906322,0
+MLKN.US,D,20210601,000000,47.035,48.8191,46.6889,48.5775,1063494.1253699,0
+MLKN.US,D,20210602,000000,48.5385,48.8092,47.8747,48.2021,780104.50842669,0
+MLKN.US,D,20210603,000000,48.1631,48.4622,47.2373,47.4407,741924.23429864,0
+MLKN.US,D,20210604,000000,47.6527,48.2021,47.6527,47.9509,732828.23715078,0
+MLKN.US,D,20210607,000000,47.9412,49.0898,47.4407,48.8776,642870.74848877,0
+MLKN.US,D,20210608,000000,48.7701,48.7701,47.8649,47.9412,800925.46276177,0
+MLKN.US,D,20210609,000000,48.0095,49.0214,47.5755,48.6851,527154.56614929,0
+MLKN.US,D,20210610,000000,49.1279,49.4115,48.1141,48.1728,555075.75847393,0
+MLKN.US,D,20210611,000000,48.4143,48.8092,47.9655,48.1054,381385.38108748,0
+MLKN.US,D,20210614,000000,48.1054,48.5287,46.3027,46.379,529702.71379834,0
+MLKN.US,D,20210615,000000,46.379,46.8717,46.0231,46.7944,416665.61563904,0
+MLKN.US,D,20210616,000000,46.6009,46.8717,45.3095,45.4347,596155.04923682,0
+MLKN.US,D,20210617,000000,45.4347,46.0134,44.0748,44.6056,376811.80897231,0
+MLKN.US,D,20210618,000000,43.7092,44.2391,42.6632,42.9369,929429.43866236,0
+MLKN.US,D,20210621,000000,43.7474,45.4737,43.6799,45.1443,593095.430763,0
+MLKN.US,D,20210622,000000,44.8275,45.03,44.3936,44.942,648300.52276462,0
+MLKN.US,D,20210623,000000,45.2616,45.4249,44.9762,45.1443,478149.52348563,0
+MLKN.US,D,20210624,000000,45.8296,46.553,45.2421,46.5237,597301.76682598,0
+MLKN.US,D,20210625,000000,46.6791,47.5461,46.4757,46.553,1168322.1167915,0
+MLKN.US,D,20210628,000000,47.5081,47.5081,45.4737,46.2353,1386457.262968,0
+MLKN.US,D,20210629,000000,43.8334,45.0476,42.6388,43.0337,2594765.145899,0
+MLKN.US,D,20210630,000000,43.2263,45.7054,43.0826,45.4542,976918.48180137,0
+MLKN.US,D,20210701,000000,45.7054,47.0447,45.5217,46.8424,993520.82477368,0
+MLKN.US,D,20210702,000000,46.6693,46.8521,44.9517,45.2616,946728.40489801,0
+MLKN.US,D,20210706,000000,45.6859,45.6859,44.5285,45.3379,804008.60889352,0
+MLKN.US,D,20210707,000000,44.7982,46.0134,44.634,45.6859,832077.10481571,0
+MLKN.US,D,20210708,000000,44.6155,45.0397,43.4581,43.7191,1052545.5808947,0
+MLKN.US,D,20210709,000000,43.9692,44.9517,43.7386,44.0259,502717.51308303,0
+MLKN.US,D,20210712,000000,43.5919,45.3574,43.5919,45.0779,584334.9584762,0
+MLKN.US,D,20210713,000000,44.7308,45.4151,44.0455,44.114,1040510.6723877,0
+MLKN.US,D,20210714,000000,44.6438,45.376,42.8704,43.0631,861941.88627451,0
+MLKN.US,D,20210715,000000,42.6584,43.2752,42.3299,42.9947,784594.19932659,0
+MLKN.US,D,20210716,000000,43.4288,43.7952,41.191,41.5009,4391942.6876387,0
+MLKN.US,D,20210719,000000,40.5459,42.1275,39.8517,41.8861,1680518.2071993,0
+MLKN.US,D,20210720,000000,41.799,43.0826,41.7423,42.6192,1226176.6276656,0
+MLKN.US,D,20210721,000000,42.7531,43.6359,42.542,43.3602,1189206.4935089,0
+MLKN.US,D,20210722,000000,43.2459,43.3338,41.9154,42.6584,1684451.4178419,0
+MLKN.US,D,20210723,000000,42.9369,43.3701,42.3299,43.1579,1140209.6343785,0
+MLKN.US,D,20210726,000000,43.2849,43.9878,42.4169,43.2557,1207206.1747745,0
+MLKN.US,D,20210727,000000,42.7728,43.7092,42.5899,43.3994,1279510.7593901,0
+MLKN.US,D,20210728,000000,43.7669,44.114,42.456,42.7345,545159.36212313,0
+MLKN.US,D,20210729,000000,43.2459,43.5821,42.8509,42.8998,453901.71462454,0
+MLKN.US,D,20210730,000000,42.5029,43.1295,41.106,41.6064,812119.51323286,0
+MLKN.US,D,20210802,000000,41.935,43.7474,41.935,42.7825,917755.62855762,0
+MLKN.US,D,20210803,000000,42.9947,42.9947,41.847,42.7345,506068.66992697,0
+MLKN.US,D,20210804,000000,42.3973,42.5703,40.5653,40.5937,630854.25293144,0
+MLKN.US,D,20210805,000000,40.7863,41.8665,40.7863,41.761,510336.38248893,0
+MLKN.US,D,20210806,000000,41.8861,42.3494,41.545,41.5771,407731.2432718,0
+MLKN.US,D,20210809,000000,41.6153,41.713,40.9789,41.0083,710976.15763296,0
+MLKN.US,D,20210810,000000,40.9124,41.5967,40.6622,41.5967,307772.45410208,0
+MLKN.US,D,20210811,000000,41.5303,41.8568,41.0277,41.7903,304638.16088785,0
+MLKN.US,D,20210812,000000,41.9448,42.7151,41.6347,41.9731,449734.25034425,0
+MLKN.US,D,20210813,000000,41.8665,42.0591,41.2496,41.799,227771.25651522,0
+MLKN.US,D,20210816,000000,41.3846,41.8958,40.6905,40.9515,537126.20134917,0
+MLKN.US,D,20210817,000000,40.7101,41.2301,40.237,40.8352,440838.7497597,0
+MLKN.US,D,20210818,000000,40.6035,41.0864,39.9289,39.9964,327656.39388617,0
+MLKN.US,D,20210819,000000,39.707,40.2183,39.4656,39.6103,627007.99232911,0
+MLKN.US,D,20210820,000000,39.4558,40.45,39.446,40.3337,333403.28007337,0
+MLKN.US,D,20210823,000000,40.7002,41.1246,40.4783,40.969,360579.77087714,0
+MLKN.US,D,20210824,000000,41.2399,41.9251,41.2056,41.8186,484818.08009909,0
+MLKN.US,D,20210825,000000,41.9828,42.8118,41.7903,42.3494,708716.47952909,0
+MLKN.US,D,20210826,000000,42.543,42.543,41.1196,41.3034,284784.90935325,0
+MLKN.US,D,20210827,000000,41.2448,42.3397,41.2448,42.1071,433332.40393526,0
+MLKN.US,D,20210830,000000,42.1558,42.456,41.1099,41.1763,230867.70088842,0
+MLKN.US,D,20210831,000000,41.0414,41.0414,40.4608,40.7032,429115.83845579,0
+MLKN.US,D,20210901,000000,41.012,41.3904,40.6641,40.8284,348341.29698185,0
+MLKN.US,D,20210902,000000,41.2839,41.2839,40.7424,41.0023,350297.1614158,0
+MLKN.US,D,20210903,000000,40.8284,41.2936,40.5194,41.2253,488219.36108386,0
+MLKN.US,D,20210907,000000,41.1,41.3807,40.538,40.5576,423907.01957624,0
+MLKN.US,D,20210908,000000,40.2673,40.315,38.5242,39.3179,1310102.8523617,0
+MLKN.US,D,20210909,000000,39.1919,39.3952,38.4558,38.708,489341.52807343,0
+MLKN.US,D,20210910,000000,39.0081,39.5408,38.7471,38.7666,448146.64490414,0
+MLKN.US,D,20210913,000000,39.2212,39.4822,38.795,39.4529,418948.82140084,0
+MLKN.US,D,20210914,000000,39.5018,39.5702,38.6885,39.2212,435997.16693235,0
+MLKN.US,D,20210915,000000,39.1822,40.4706,39.1822,40.3249,563478.20118339,0
+MLKN.US,D,20210916,000000,40.4803,41.5361,39.9671,40.8674,583618.89932151,0
+MLKN.US,D,20210917,000000,41.0707,41.0707,39.7726,40.1313,907100.66833584,0
+MLKN.US,D,20210920,000000,39.1733,39.6856,38.2036,38.8233,374243.20249027,0
+MLKN.US,D,20210921,000000,39.1919,39.2495,38.0882,38.1078,332265.76895907,0
+MLKN.US,D,20210922,000000,38.6199,39.7051,38.4705,39.1538,441214.16934509,0
+MLKN.US,D,20210923,000000,39.1439,39.9377,38.6591,39.3767,689958.79850116,0
+MLKN.US,D,20210924,000000,39.0081,40.4803,38.6395,39.7638,642203.79053326,0
+MLKN.US,D,20210927,000000,39.7246,40.4706,39.1439,39.1822,510613.59967595,0
+MLKN.US,D,20210928,000000,39.2016,39.2212,38.0051,38.1468,412845.95151958,0
+MLKN.US,D,20210929,000000,38.3971,38.8526,37.9425,38.8526,730845.77623394,0
+MLKN.US,D,20210930,000000,37.7685,39.2692,36.4126,36.4703,1998901.6350323,0
+MLKN.US,D,20211001,000000,36.2377,38.4362,34.96,38.3013,1558903.7433085,0
+MLKN.US,D,20211004,000000,38.2231,38.2231,37.139,37.7109,1221324.8154217,0
+MLKN.US,D,20211005,000000,38.0002,38.0002,36.5192,36.6355,728261.82562716,0
+MLKN.US,D,20211006,000000,36.2377,36.3843,35.0959,35.9679,671321.82458789,0
+MLKN.US,D,20211007,000000,35.3187,37.3521,35.3187,36.4313,661794.14606392,0
+MLKN.US,D,20211008,000000,36.5192,36.7225,36.1321,36.1711,532243.70085583,0
+MLKN.US,D,20211011,000000,36.2083,36.6541,35.8114,35.8408,503115.43738471,0
+MLKN.US,D,20211012,000000,35.8408,36.3354,35.57,35.9483,557491.94665019,0
+MLKN.US,D,20211013,000000,35.9287,36.1321,35.5603,35.7929,437379.1611009,0
+MLKN.US,D,20211014,000000,35.8896,36.6061,35.7929,36.4605,547725.92272187,0
+MLKN.US,D,20211015,000000,37.1292,37.749,36.8194,36.8388,658279.31855605,0
+MLKN.US,D,20211018,000000,36.529,37.3521,36.0246,36.9845,594666.66913673,0
+MLKN.US,D,20211019,000000,37.0617,37.4294,36.791,37.3717,541164.77498161,0
+MLKN.US,D,20211020,000000,37.0998,38.1654,36.9552,37.7685,612636.68509449,0
+MLKN.US,D,20211021,000000,37.7197,38.1556,37.1976,37.6131,486928.40872213,0
+MLKN.US,D,20211022,000000,37.3717,38.1556,37.3717,37.8751,448745.06576913,0
+MLKN.US,D,20211025,000000,37.8947,37.8947,37.3325,37.7109,411759.58748776,0
+MLKN.US,D,20211026,000000,37.7685,37.8751,37.3521,37.7685,500151.97542594,0
+MLKN.US,D,20211027,000000,37.7011,37.7011,36.4703,36.529,660794.73207231,0
+MLKN.US,D,20211028,000000,36.6541,37.5358,36.6541,37.4098,782791.77614007,0
+MLKN.US,D,20211029,000000,37.4488,37.8653,37.2162,37.6913,832942.51345123,0
+MLKN.US,D,20211101,000000,38.185,38.185,36.5974,37.8067,442473.4105157,0
+MLKN.US,D,20211102,000000,37.662,37.836,36.8671,37.3814,477994.0363549,0
+MLKN.US,D,20211103,000000,37.1683,39.6856,37.0998,39.3278,720863.91161757,0
+MLKN.US,D,20211104,000000,39.5702,39.9475,37.8653,38.5632,738418.61326561,0
+MLKN.US,D,20211105,000000,39.0951,40.2085,38.6199,40.1792,716836.59034326,0
+MLKN.US,D,20211108,000000,40.141,40.5956,38.8918,39.2016,480195.40678474,0
+MLKN.US,D,20211109,000000,39.3952,40.2085,38.3111,38.5906,378314.51025551,0
+MLKN.US,D,20211110,000000,38.2916,38.8331,36.5681,38.3502,556077.21834885,0
+MLKN.US,D,20211111,000000,38.2719,39.3278,37.8555,38.4166,690780.22064576,0
+MLKN.US,D,20211112,000000,37.6571,39.3952,37.6571,39.1538,440662.80379598,0
+MLKN.US,D,20211115,000000,39.4245,39.4822,38.6591,39.4245,452651.67992878,0
+MLKN.US,D,20211116,000000,39.3669,39.5311,38.5632,39.3855,572462.69769145,0
+MLKN.US,D,20211117,000000,39.4245,39.8839,38.9836,39.7638,881700.0042357,0
+MLKN.US,D,20211118,000000,39.8508,40.0932,39.4871,40.0052,582080.39508058,0
+MLKN.US,D,20211119,000000,39.8986,40.9359,39.6572,40.6837,628306.10528239,0
+MLKN.US,D,20211122,000000,40.3826,41.4872,40.3826,40.6837,580682.03384563,0
+MLKN.US,D,20211123,000000,40.4999,40.7462,40.0737,40.6348,828383.26251916,0
+MLKN.US,D,20211124,000000,40.3992,40.4823,39.8839,40.0199,329579.52418734,0
+MLKN.US,D,20211126,000000,38.7842,38.7842,37.1312,37.8018,356517.66958676,0
+MLKN.US,D,20211129,000000,37.9385,38.6249,37.228,37.5594,494289.49683233,0
+MLKN.US,D,20211130,000000,37.0725,37.53,36.178,36.9073,675310.27407952,0
+MLKN.US,D,20211201,000000,37.8213,37.9679,36.0802,36.1683,698860.4367356,0
+MLKN.US,D,20211202,000000,36.4693,37.6659,36.2553,37.2964,393922.55394445,0
+MLKN.US,D,20211203,000000,37.2964,37.8213,36.8194,37.2671,433942.07715839,0
+MLKN.US,D,20211206,000000,37.7539,38.882,37.2514,38.0158,432754.44190326,0
+MLKN.US,D,20211207,000000,38.5125,39.2515,38.2397,38.7363,373103.64549266,0
+MLKN.US,D,20211208,000000,40.098,40.098,38.794,39.3102,208241.25454189,0
+MLKN.US,D,20211209,000000,39.1352,39.6113,38.7168,39.1832,437128.54039676,0
+MLKN.US,D,20211210,000000,39.3972,40.0297,38.5712,39.0081,251933.13827774,0
+MLKN.US,D,20211213,000000,38.9699,39.1254,37.9582,38.2788,400009.05675931,0
+MLKN.US,D,20211214,000000,37.8605,38.3277,36.922,37.0725,559982.80956686,0
+MLKN.US,D,20211215,000000,37.0725,37.6561,36.3383,37.5496,626877.05579796,0
+MLKN.US,D,20211216,000000,37.8409,38.0648,36.4596,36.4986,405632.16700691,0
+MLKN.US,D,20211217,000000,36.353,36.5475,35.5896,35.6423,1066273.4578318,0
+MLKN.US,D,20211220,000000,34.9913,35.2336,33.0645,33.2882,467439.32441478,0
+MLKN.US,D,20211221,000000,33.3861,35.3999,33.3861,35.1956,507319.72756438,0
+MLKN.US,D,20211222,000000,35.1956,36.178,35.0783,36.09,458891.62399108,0
+MLKN.US,D,20211223,000000,35.9844,36.8194,35.9844,36.5378,422852.36673555,0
+MLKN.US,D,20211227,000000,36.7714,37.2475,36.3726,37.2084,294430.22616692,0
+MLKN.US,D,20211228,000000,37.1605,37.7245,36.8388,37.5594,388574.61500056,0
+MLKN.US,D,20211229,000000,38.0109,38.0109,37.2181,37.4908,278165.45393897,0
+MLKN.US,D,20211230,000000,37.5007,38.5272,37.4028,37.9191,429001.26899104,0
+MLKN.US,D,20211231,000000,37.705,38.2104,37.4108,38.1234,406233.65669686,0
+MLKN.US,D,20220103,000000,38.2886,39.4852,38.2788,38.7363,691386.82504395,0
+MLKN.US,D,20220104,000000,38.9211,39.3102,38.0255,38.1234,547486.55437587,0
+MLKN.US,D,20220105,000000,35.9932,38.0452,35.1369,36.6931,1145157.6031373,0
+MLKN.US,D,20220106,000000,36.2454,36.6248,34.874,35.8955,1168224.9373349,0
+MLKN.US,D,20220107,000000,35.613,35.7792,34.1643,34.7576,878034.80430533,0
+MLKN.US,D,20220110,000000,34.2033,35.0293,33.9305,34.738,604908.36093208,0
+MLKN.US,D,20220111,000000,34.8837,35.6043,34.1936,35.4967,350047.56365331,0
+MLKN.US,D,20220112,000000,35.7987,36.0509,35.0196,35.2532,559622.73410622,0
+MLKN.US,D,20220113,000000,35.3119,36.5866,35.2874,35.8662,341036.47066237,0
+MLKN.US,D,20220114,000000,35.3607,36.353,35.3607,36.3237,379944.05630325,0
+MLKN.US,D,20220118,000000,35.8955,36.5671,35.3217,35.9248,535359.58112038,0
+MLKN.US,D,20220119,000000,35.8173,36.5378,35.613,35.9151,947877.16837046,0
+MLKN.US,D,20220120,000000,35.9346,37.0823,35.7596,35.8857,789144.24378382,0
+MLKN.US,D,20220121,000000,35.4477,36.8681,35.263,35.613,833923.51449316,0
+MLKN.US,D,20220124,000000,35.263,37.2865,34.9913,37.2475,672448.08334405,0
+MLKN.US,D,20220125,000000,36.6931,36.9464,35.652,36.44,980202.12449645,0
+MLKN.US,D,20220126,000000,36.6345,37.8018,35.9287,36.4498,709993.11070773,0
+MLKN.US,D,20220127,000000,36.8487,37.3551,35.5064,35.701,508891.98887975,0
+MLKN.US,D,20220128,000000,35.8369,37.1898,35.0539,37.1507,720706.37860353,0
+MLKN.US,D,20220131,000000,36.8194,37.9122,36.2553,37.5691,633664.27364276,0
+MLKN.US,D,20220201,000000,37.1703,38.055,36.8213,37.705,377567.76285133,0
+MLKN.US,D,20220202,000000,37.792,38.0648,36.8388,37.0823,418448.60293421,0
+MLKN.US,D,20220203,000000,36.8095,37.4322,36.2846,36.3433,351646.42145157,0
+MLKN.US,D,20220204,000000,36.0998,36.5378,35.1956,36.09,309481.7895985,0
+MLKN.US,D,20220207,000000,36.0411,37.1703,35.8759,36.44,338223.38112609,0
+MLKN.US,D,20220208,000000,37.4224,37.8213,36.44,37.6952,425196.94899633,0
+MLKN.US,D,20220209,000000,38.0158,38.6581,37.8311,38.2495,433440.83575011,0
+MLKN.US,D,20220210,000000,37.8213,38.3081,36.9073,37.18,421971.61397528,0
+MLKN.US,D,20220211,000000,37.1605,37.6952,36.6248,37.053,317447.43622359,0
+MLKN.US,D,20220214,000000,37.1898,37.9191,37.0334,37.7832,508504.29399457,0
+MLKN.US,D,20220215,000000,38.3374,39.5917,38.099,39.4363,517578.80936779,0
+MLKN.US,D,20220216,000000,39.3395,40.5556,39.2906,40.2047,459791.81264269,0
+MLKN.US,D,20220217,000000,39.8645,40.1948,39.1059,39.5536,340068.76786189,0
+MLKN.US,D,20220218,000000,39.3297,39.9808,39.2418,39.4852,320306.5581341,0
+MLKN.US,D,20220222,000000,39.2612,39.4363,37.9875,38.0843,339234.04747585,0
+MLKN.US,D,20220223,000000,38.3374,38.751,37.1605,37.2964,321220.04502716,0
+MLKN.US,D,20220224,000000,35.0166,37.6464,35.0166,37.5192,380099.54343398,0
+MLKN.US,D,20220225,000000,37.5094,38.1448,37.1282,37.9885,364194.84666668,0
+MLKN.US,D,20220228,000000,37.4508,38.2817,37.2944,38.0081,449748.57152734,0
+MLKN.US,D,20220301,000000,37.8418,37.9982,36.092,36.483,398272.10183836,0
+MLKN.US,D,20220302,000000,36.7665,38.4137,36.7665,38.2524,310659.19543713,0
+MLKN.US,D,20220303,000000,38.7998,38.7998,37.6464,38.2134,276114.45593161,0
+MLKN.US,D,20220304,000000,37.6072,38.0374,36.9914,37.1282,303989.61588203,0
+MLKN.US,D,20220307,000000,37.1575,37.1575,35.349,35.4761,440611.65671351,0
+MLKN.US,D,20220308,000000,35.7206,36.1017,34.0293,34.0782,734421.98024079,0
+MLKN.US,D,20220309,000000,34.4399,36.1311,34.4399,34.8212,597253.68856845,0
+MLKN.US,D,20220310,000000,34.0098,34.5328,33.1495,34.4106,460527.30768872,0
+MLKN.US,D,20220311,000000,34.7137,35.0263,33.3645,33.3841,444219.57191149,0
+MLKN.US,D,20220314,000000,33.4916,33.8533,32.9149,33.3744,417318.25241145,0
+MLKN.US,D,20220315,000000,33.6286,33.9707,32.2012,32.563,683993.00280095,0
+MLKN.US,D,20220316,000000,32.7781,34.3226,32.6901,34.303,494950.31713795,0
+MLKN.US,D,20220317,000000,33.9609,34.87,33.5308,34.4692,483308.21822434,0
+MLKN.US,D,20220318,000000,33.7849,34.5768,33.7849,34.303,825853.52781981,0
+MLKN.US,D,20220321,000000,34.5083,34.6892,33.0126,33.2179,383012.88125192,0
+MLKN.US,D,20220322,000000,33.3938,33.8729,32.7487,32.9344,290882.66452626,0
+MLKN.US,D,20220323,000000,32.6215,32.8562,31.7516,31.8493,305447.30773265,0
+MLKN.US,D,20220324,000000,32.0058,32.0058,30.6714,31.3312,464676.35901932,0
+MLKN.US,D,20220325,000000,31.2041,32.0155,30.9695,31.4387,374848.78394681,0
+MLKN.US,D,20220328,000000,31.8591,31.8591,30.3439,30.6274,460122.22279549,0
+MLKN.US,D,20220329,000000,31.2726,32.4017,30.7251,32.2501,616821.53938282,0
+MLKN.US,D,20220330,000000,35.6423,36.1017,33.2325,33.8925,1270557.9740732,0
+MLKN.US,D,20220331,000000,33.5503,34.3422,33.1397,33.7849,543890.91447768,0
+MLKN.US,D,20220401,000000,33.6774,34.0782,33.4428,33.6383,514902.79401255,0
+MLKN.US,D,20220404,000000,33.4525,33.6676,32.4065,33.2278,321922.8059404,0
+MLKN.US,D,20220405,000000,33.2472,33.6089,31.8493,31.9178,527231.28677301,0
+MLKN.US,D,20220406,000000,31.5854,31.9666,30.7837,31.6245,573518.37347379,0
+MLKN.US,D,20220407,000000,31.5071,31.8884,31.0135,31.5854,338719.50782612,0
+MLKN.US,D,20220408,000000,31.8688,32.5921,31.3801,31.605,297241.2698199,0
+MLKN.US,D,20220411,000000,31.2628,32.4945,31.0673,31.6147,308927.35522444,0
+MLKN.US,D,20220412,000000,32.0058,32.6215,31.2628,31.4681,310707.27369467,0
+MLKN.US,D,20220413,000000,31.4387,32.5678,31.4387,32.3968,276086.83650707,0
+MLKN.US,D,20220414,000000,32.563,33.1006,31.7808,31.8395,278373.11109383,0
+MLKN.US,D,20220418,000000,31.8688,31.9669,31.0966,31.4681,286447.18953378,0
+MLKN.US,D,20220419,000000,31.3704,33.1691,31.3704,32.7584,575971.38754942,0
+MLKN.US,D,20220420,000000,33.0224,33.4525,32.475,32.6118,240092.58868412,0
+MLKN.US,D,20220421,000000,33.0517,33.1495,31.8493,32.0644,257165.48481523,0
+MLKN.US,D,20220422,000000,31.908,32.2404,31.7516,31.8786,302325.28981819,0
+MLKN.US,D,20220425,000000,31.6832,32.1683,30.7642,32.1134,299188.95072065,0
+MLKN.US,D,20220426,000000,32.1328,32.2012,30.6274,30.6274,324542.55950492,0
+MLKN.US,D,20220427,000000,30.7154,31.4681,30.3633,30.6664,294616.40154714,0
+MLKN.US,D,20220428,000000,31.1063,32.3479,30.6664,32.2208,308721.74395288,0
+MLKN.US,D,20220429,000000,31.7711,32.3772,30.8717,31.0183,369579.61150994,0
+MLKN.US,D,20220502,000000,30.9695,31.2774,29.7769,30.5687,560648.74458072,0
+MLKN.US,D,20220503,000000,30.5784,31.0917,29.6596,30.4612,320400.66876586,0
+MLKN.US,D,20220504,000000,30.6078,32.5678,30.2656,32.3284,500972.37462888,0
+MLKN.US,D,20220505,000000,31.7613,32.0644,30.168,30.7056,373435.07858712,0
+MLKN.US,D,20220506,000000,30.5199,30.867,29.0046,29.3175,582806.68365176,0
+MLKN.US,D,20220509,000000,28.8286,29.8306,28.2421,28.594,793041.65146863,0
+MLKN.US,D,20220510,000000,28.8873,29.2002,27.7728,28.5647,453134.50838738,0
+MLKN.US,D,20220511,000000,28.5061,28.682,27.2548,27.4209,469699.00251865,0
+MLKN.US,D,20220512,000000,27.4698,28.2421,26.6975,28.0661,465546.8823631,0
+MLKN.US,D,20220513,000000,28.3496,29.293,28.0857,28.7406,421840.67744414,0
+MLKN.US,D,20220516,000000,28.594,28.594,27.8218,27.8902,302086.94441385,0
+MLKN.US,D,20220517,000000,28.5255,29.0632,28.1834,28.7895,324556.88068801,0
+MLKN.US,D,20220518,000000,28.2616,28.5061,27.2156,27.3134,370078.80703492,0
+MLKN.US,D,20220519,000000,26.4189,28.4376,26.4189,27.8999,455824.84492571,0
+MLKN.US,D,20220520,000000,28.3203,28.4522,27.3525,28.0465,411026.13832503,0
+MLKN.US,D,20220523,000000,28.5255,28.5255,27.1276,27.3721,412794.80443711,0
+MLKN.US,D,20220524,000000,27.0788,27.3721,26.067,27.0592,290705.69562088,0
+MLKN.US,D,20220525,000000,26.9908,28.1151,26.7464,27.9195,266236.93136349,0
+MLKN.US,D,20220526,000000,28.3407,29.364,28.3407,29.1279,429516.57056038,0
+MLKN.US,D,20220527,000000,29.2657,30.289,29.2657,30.1611,334656.60237723,0
+MLKN.US,D,20220531,000000,29.9348,29.9841,29.3395,29.7183,643205.80502449,0
+MLKN.US,D,20220601,000000,30.0135,30.5548,29.5953,30.1513,278403.39232499,0
+MLKN.US,D,20220602,000000,30.2301,30.9582,30.1611,30.8795,382614.50652485,0
+MLKN.US,D,20220603,000000,30.5646,30.8893,30.3186,30.5646,371288.86836399,0
+MLKN.US,D,20220606,000000,31.0074,31.9522,31.0074,31.6569,373785.69142018,0
+MLKN.US,D,20220607,000000,31.2436,31.4404,30.6926,31.3026,232397.62374552,0
+MLKN.US,D,20220608,000000,31.2141,31.5093,30.8205,30.8696,287620.39888568,0
+MLKN.US,D,20220609,000000,30.6531,31.4011,30.4309,30.7024,197329.30187088,0
+MLKN.US,D,20220610,000000,29.8167,30.289,28.9508,29.0098,292011.43365402,0
+MLKN.US,D,20220613,000000,28.0159,28.4095,27.0909,27.2878,358935.84391506,0
+MLKN.US,D,20220614,000000,27.4648,27.5386,26.5901,26.9039,394175.90494172,0
+MLKN.US,D,20220615,000000,27.0909,27.6518,26.6776,27.1697,340854.4549697,0
+MLKN.US,D,20220616,000000,26.5103,26.5103,25.172,25.4476,446183.39796964,0
+MLKN.US,D,20220617,000000,25.7034,26.3553,25.5853,26.0577,878871.55369826,0
+MLKN.US,D,20220621,000000,26.5497,26.9089,26.038,26.3529,507133.52139823,0
+MLKN.US,D,20220622,000000,26.1068,26.8055,26.1068,26.4316,519978.3905192,0
+MLKN.US,D,20220623,000000,26.6579,27.5928,26.6186,27.4353,465925.27078713,0
+MLKN.US,D,20220624,000000,27.8093,28.567,27.7551,28.2028,743930.30957609,0
+MLKN.US,D,20220627,000000,28.3604,29.0394,28.193,28.5769,512483.85651864,0
+MLKN.US,D,20220628,000000,28.6851,29.0196,27.9273,27.9568,415091.49799929,0
+MLKN.US,D,20220629,000000,27.9568,27.9568,27.2188,27.5534,831637.1896467,0
+MLKN.US,D,20220630,000000,27.9963,28.1733,25.2212,25.851,1186922.8144255,0
+MLKN.US,D,20220701,000000,25.6345,26.2938,25.2212,25.9887,870264.27193761,0
+MLKN.US,D,20220705,000000,25.4279,26.8253,24.9851,26.7858,820482.27442986,0
+MLKN.US,D,20220706,000000,26.7858,27.3664,26.3135,26.7072,636395.17900798,0
+MLKN.US,D,20220707,000000,27.0614,27.2779,26.7563,27.0516,337311.95388143,0
+MLKN.US,D,20220708,000000,27.0023,27.8388,26.6087,27.1598,406181.38625462,0
+MLKN.US,D,20220711,000000,27.0516,27.6567,26.5693,26.8449,241916.44408224,0
+MLKN.US,D,20220712,000000,26.7367,27.7158,26.7367,27.3074,513607.78256672,0
+MLKN.US,D,20220713,000000,26.7268,27.2533,26.4612,27.0516,363792.30194743,0
+MLKN.US,D,20220714,000000,26.5891,26.9064,26.1068,26.5398,398099.48403001,0
+MLKN.US,D,20220715,000000,27.268,27.4157,26.5152,26.8842,484379.60806852,0
+MLKN.US,D,20220718,000000,27.4157,27.6813,26.6481,26.7072,309893.64583136,0
+MLKN.US,D,20220719,000000,27.1697,28.2226,27.1515,28.0553,300548.59706266,0
+MLKN.US,D,20220720,000000,27.9963,28.2816,27.5534,28.1537,708121.17206939,0
+MLKN.US,D,20220721,000000,28.1733,28.4931,27.9273,28.4883,340500.81458567,0
+MLKN.US,D,20220722,000000,28.5867,28.7834,27.5239,27.9273,458287.45145855,0
+MLKN.US,D,20220725,000000,28.0947,28.198,27.4648,27.8191,310685.27186342,0
+MLKN.US,D,20220726,000000,27.5436,27.9568,27.5436,27.8486,330633.43490493,0
+MLKN.US,D,20220727,000000,27.8289,28.5571,27.8289,28.4883,340754.86658569,0
+MLKN.US,D,20220728,000000,28.7048,29.2657,28.444,29.2066,414553.92396725,0
+MLKN.US,D,20220729,000000,29.2854,29.9841,28.7933,29.6298,490348.81386097,0
+MLKN.US,D,20220801,000000,29.2558,30.1906,28.7393,30.1415,395566.07748582,0
+MLKN.US,D,20220802,000000,30.0332,30.358,29.7183,30.0529,497744.77568553,0
+MLKN.US,D,20220803,000000,30.1218,30.8696,29.9151,30.6433,536336.29069644,0
+MLKN.US,D,20220804,000000,30.4662,30.9681,30.289,30.7024,382050.5110848,0
+MLKN.US,D,20220805,000000,30.0923,30.5154,29.925,30.4071,311633.39392749,0
+MLKN.US,D,20220808,000000,30.7221,31.7258,30.7221,30.85,403750.61671844,0
+MLKN.US,D,20220809,000000,30.7221,30.9091,29.9348,30.112,418302.71527954,0
+MLKN.US,D,20220810,000000,30.8303,31.1452,30.7369,30.7811,283298.46626136,0
+MLKN.US,D,20220811,000000,31.1255,32.0013,31.0861,31.342,226287.16504106,0
+MLKN.US,D,20220812,000000,31.4404,32.2907,31.1747,31.9915,291530.76726998,0
+MLKN.US,D,20220815,000000,31.6274,32.1883,31.6274,32.1784,279477.52418107,0
+MLKN.US,D,20220816,000000,32.0997,32.9263,32.0603,32.7098,294626.13683821,0
+MLKN.US,D,20220817,000000,32.0997,32.454,31.8734,32.0997,236897.39276986,0
+MLKN.US,D,20220818,000000,32.0505,32.0505,31.6176,31.7848,261317.8872197,0
+MLKN.US,D,20220819,000000,31.5192,31.6717,30.4957,30.5646,302726.33080682,0
+MLKN.US,D,20220822,000000,30.1513,30.5941,29.9053,30.3776,407139.6703987,0
+MLKN.US,D,20220823,000000,30.3875,30.6531,30.1218,30.2792,186211.98635004,0
+MLKN.US,D,20220824,000000,30.0725,30.5449,29.9841,30.4071,430541.92443246,0
+MLKN.US,D,20220825,000000,30.6729,31.1846,30.5449,30.9976,180192.98636559,0
+MLKN.US,D,20220826,000000,30.9091,30.9091,28.4193,28.5276,294549.92123821,0
+MLKN.US,D,20220829,000000,28.3309,28.8524,28.0651,28.7146,212427.10412802,0
+MLKN.US,D,20220830,000000,28.8917,28.9163,28.1439,28.3604,204876.67868745,0
+MLKN.US,D,20220831,000000,28.3997,28.3997,27.1549,27.2385,321124.77664821,0
+MLKN.US,D,20220901,000000,26.9591,27.1077,25.4729,26.117,502658.61597562,0
+MLKN.US,D,20220902,000000,26.4439,26.761,25.9,26.0278,411299.26393182,0
+MLKN.US,D,20220906,000000,26.2953,26.2953,25.3194,26.107,450269.5782569,0
+MLKN.US,D,20220907,000000,26.0278,26.5133,25.6612,26.4736,343669.70547266,0
+MLKN.US,D,20220908,000000,26.0179,26.6322,25.5869,26.4439,792695.8187261,0
+MLKN.US,D,20220909,000000,26.9393,27.2068,26.7511,27.0681,521663.84813074,0
+MLKN.US,D,20220912,000000,27.4149,27.6824,26.4984,26.5529,2414080.3177759,0
+MLKN.US,D,20220913,000000,25.7405,25.9584,25.2451,25.7008,881288.66299842,0
+MLKN.US,D,20220914,000000,25.6414,25.6414,24.8686,25.2153,821453.97484908,0
+MLKN.US,D,20220915,000000,24.9974,25.2945,23.8382,23.9571,1668554.4153945,0
+MLKN.US,D,20220916,000000,23.531,24.5515,23.5013,23.6103,1127161.6627,0
+MLKN.US,D,20220919,000000,23.3626,23.8283,23.3428,23.749,703615.47965129,0
+MLKN.US,D,20220920,000000,23.4022,23.4022,22.1737,22.3619,910036.72606131,0
+MLKN.US,D,20220921,000000,22.5501,22.669,21.8863,21.8962,628593.76398002,0
+MLKN.US,D,20220922,000000,21.7377,21.7377,20.8658,21.2225,1003851.7196257,0
+MLKN.US,D,20220923,000000,20.7271,20.955,19.3697,19.7165,1332750.2316523,0
+MLKN.US,D,20220926,000000,19.4886,19.8453,18.9833,19.023,944764.9272293,0
+MLKN.US,D,20220927,000000,19.3202,19.4985,18.7158,18.9338,884592.12156685,0
+MLKN.US,D,20220928,000000,19.1518,19.8552,18.8991,19.6868,988508.24967236,0
+MLKN.US,D,20220929,000000,17.9331,18.2303,16.2825,16.8036,3134016.2755976,0
+MLKN.US,D,20220930,000000,17.0612,17.0612,15.3967,15.4562,2569658.7832735,0
+MLKN.US,D,20221003,000000,15.8624,16.9622,15.5503,16.8135,2168375.872178,0
+MLKN.US,D,20221004,000000,17.6854,18.5474,17.6854,18.3889,2166052.4497446,0
+MLKN.US,D,20221005,000000,18.0322,18.4087,17.4476,18.161,1020745.4836094,0
+MLKN.US,D,20221006,000000,18.0421,18.2799,17.6557,17.6953,652945.2900664,0
+MLKN.US,D,20221007,000000,17.299,17.4476,16.6946,17.1999,1052440.7202195,0
+MLKN.US,D,20221010,000000,17.3386,17.626,17.0513,17.2297,521188.46500036,0
+MLKN.US,D,20221011,000000,17.1009,17.517,16.7838,17.1405,685874.90792582,0
+MLKN.US,D,20221012,000000,17.1207,17.2891,16.7541,17.1306,710476.74190251,0
+MLKN.US,D,20221013,000000,16.5658,17.3981,16.3181,16.8433,1289914.2753116,0
+MLKN.US,D,20221014,000000,17.5368,18.1313,17.299,17.5368,4311574.6059539,0
+MLKN.US,D,20221017,000000,18.0223,18.2997,17.6557,17.6953,17482258.019894,0
+MLKN.US,D,20221018,000000,17.943,18.4285,17.8043,18.0322,1541606.9334628,0
+MLKN.US,D,20221019,000000,17.6656,18.0916,17.5071,17.8638,1512830.6098316,0
+MLKN.US,D,20221020,000000,17.9827,18.0817,17.2842,17.3287,1020789.8930738,0
+MLKN.US,D,20221021,000000,17.2297,18.0173,16.9622,17.735,1164847.1304752,0
+MLKN.US,D,20221024,000000,17.9727,18.1115,17.408,18.0124,708881.02910181,0
+MLKN.US,D,20221025,000000,18.1511,19.3697,18.1511,19.0131,880702.25620701,0
+MLKN.US,D,20221026,000000,19.1617,19.7661,19.0081,19.3995,930093.65507812,0
+MLKN.US,D,20221027,000000,19.6868,20.202,19.3598,19.776,1054367.4853912,0
+MLKN.US,D,20221028,000000,19.9246,20.6677,19.5828,20.628,873172.83337763,0
+MLKN.US,D,20221031,000000,20.3803,21.0739,20.1921,20.9847,1084961.5691451,0
+MLKN.US,D,20221101,000000,21.4207,21.4207,20.8346,21.0144,772370.41431082,0
+MLKN.US,D,20221102,000000,21.0343,21.4801,20.0831,20.093,762770.90485636,0
+MLKN.US,D,20221103,000000,19.9939,20.2515,19.558,20.0831,644626.58993775,0
+MLKN.US,D,20221104,000000,20.4299,20.8064,20.1227,20.6379,628918.76051502,0
+MLKN.US,D,20221107,000000,20.8559,21.4008,20.6875,21.3612,726998.07196874,0
+MLKN.US,D,20221108,000000,21.6386,21.7377,20.846,21.2819,429196.27808872,0
+MLKN.US,D,20221109,000000,20.9352,20.9352,20.1723,20.3209,523200.0118769,0
+MLKN.US,D,20221110,000000,21.6684,22.8573,21.6684,22.8276,763003.0452385,0
+MLKN.US,D,20221111,000000,23.0356,23.9967,22.2826,23.7886,669946.04048705,0
+MLKN.US,D,20221114,000000,23.5707,23.9273,23.105,23.1347,570921.00930261,0
+MLKN.US,D,20221115,000000,23.6697,24.0859,23.1842,23.4022,395909.36590201,0
+MLKN.US,D,20221116,000000,23.1842,23.1892,22.243,22.5601,564286.84090348,0
+MLKN.US,D,20221117,000000,22.0052,22.5799,21.817,22.57,359069.69656256,0
+MLKN.US,D,20221118,000000,23.3527,23.3527,22.1538,22.4313,532992.29877913,0
+MLKN.US,D,20221121,000000,22.2826,22.8474,22.0052,22.5898,468298.81150102,0
+MLKN.US,D,20221122,000000,22.7285,22.7285,22.2727,22.5105,506977.43638942,0
+MLKN.US,D,20221123,000000,22.5303,22.887,22.4164,22.8573,399311.73645936,0
+MLKN.US,D,20221125,000000,22.7285,22.9068,22.4808,22.6789,116058.07939739,0
+MLKN.US,D,20221128,000000,22.2727,22.5947,21.8368,21.8665,556143.76002045,0
+MLKN.US,D,20221129,000000,21.9458,22.3619,21.9458,22.1637,380688.02197576,0
+MLKN.US,D,20221130,000000,20.8262,20.8262,18.8843,20.202,1513595.6637867,0
+MLKN.US,D,20221201,000000,20.39,21.1,20.14,20.32,797353,0
+MLKN.US,D,20221202,000000,19.82,20.455,19.58,20.27,553985,0
+MLKN.US,D,20221205,000000,20.01,20.08,19.26,19.4,1025917,0
+MLKN.US,D,20221206,000000,19.36,19.53,19.07,19.41,548534,0
+MLKN.US,D,20221207,000000,19.38,19.57,18.69,18.84,765601,0
+MLKN.US,D,20221208,000000,18.94,19.39,18.63,19.01,806760,0
+MLKN.US,D,20221209,000000,18.91,19.39,18.74,18.92,566885,0
+MLKN.US,D,20221212,000000,19.04,19.63,18.76,19.58,725119,0
+MLKN.US,D,20221213,000000,20.36,20.865,19.505,19.76,1438521,0
+MLKN.US,D,20221214,000000,19.86,19.92,19.14,19.4,897598,0
+MLKN.US,D,20221215,000000,18.97,19.39,18.75,18.86,565208,0
+MLKN.US,D,20221216,000000,18.78,19.055,18.25,18.54,1884360,0
+MLKN.US,D,20221219,000000,18.4,19.09,17.44,17.48,934674,0
+MLKN.US,D,20221220,000000,17.35,18.39,17.24,18.16,945036,0
+MLKN.US,D,20221221,000000,18.55,18.7431,17.9,18.27,955249,0
+MLKN.US,D,20221222,000000,18,20.88,17.4,20.85,1909339,0
+MLKN.US,D,20221223,000000,20.67,21.17,20.24,21.13,893014,0
+MLKN.US,D,20221227,000000,21.03,21.5,20.95,21.26,531395,0
+MLKN.US,D,20221228,000000,21.22,21.315,20.42,20.49,466687,0
+MLKN.US,D,20221229,000000,20.68,21.38,20.6,21.08,557792,0
+MLKN.US,D,20221230,000000,20.77,21.105,20.7,21.01,523699,0
+MLKN.US,D,20230103,000000,21.43,21.875,20.805,21.26,509927,0
+MLKN.US,D,20230104,000000,21.5,21.64,21.12,21.2,423860,0
+MLKN.US,D,20230105,000000,21.01,21.7,20.57,21.67,522171,0
+MLKN.US,D,20230106,000000,22,22.19,21.38,21.7,576421,0
+MLKN.US,D,20230109,000000,21.89,22.53,21.52,22.17,855673,0
+MLKN.US,D,20230110,000000,22.01,22.335,21.725,22.21,437274,0
+MLKN.US,D,20230111,000000,22.43,22.73,22.295,22.44,537473,0
+MLKN.US,D,20230112,000000,22.81,23.04,22.23,23.04,532031,0
+MLKN.US,D,20230113,000000,22.97,22.97,22.39,22.73,425476,0
+MLKN.US,D,20230117,000000,22.85,23.79,22.44,23.57,651578,0
+MLKN.US,D,20230118,000000,23.69,23.81,22.56,22.59,435713,0
+MLKN.US,D,20230119,000000,22.32,22.56,21.74,21.94,454413,0
+MLKN.US,D,20230120,000000,22.07,22.54,21.64,22.53,398675,0
+MLKN.US,D,20230123,000000,22.8,23.11,22.641,22.83,402720,0
+MLKN.US,D,20230124,000000,22.7,23.08,22.42,22.75,292415,0
+MLKN.US,D,20230125,000000,22.65,22.77,22.29,22.7,298021,0
+MLKN.US,D,20230126,000000,22.96,22.985,22.33,22.77,299859,0
+MLKN.US,D,20230127,000000,22.67,23.33,22.655,23.16,262001,0
+MLKN.US,D,20230130,000000,22.82,23.42,22.68,22.84,363509,0
+MLKN.US,D,20230131,000000,22.87,23.88,22.87,23.88,364210,0
+MLKN.US,D,20230201,000000,23.6,24.02,23.25,23.97,804720,0
+MLKN.US,D,20230202,000000,24.17,24.7,23.96,24.15,635745,0
+MLKN.US,D,20230203,000000,23.86,24.48,23.575,24.12,649453,0
+MLKN.US,D,20230206,000000,23.84,24.04,22.95,23.2,333515,0
+MLKN.US,D,20230207,000000,22.96,23.75,22.94,23.65,316477,0
+MLKN.US,D,20230208,000000,23.4,23.53,23,23.09,260326,0
+MLKN.US,D,20230209,000000,23.33,23.55,22.585,22.62,250950,0
+MLKN.US,D,20230210,000000,22.43,23.11,22.3,22.92,345142,0
+MLKN.US,D,20230213,000000,22.9,23.49,22.7,23.44,242995,0
+MLKN.US,D,20230214,000000,23.22,23.595,22.84,23.44,331862,0
+MLKN.US,D,20230215,000000,23.4,23.88,23.15,23.73,293549,0
+MLKN.US,D,20230216,000000,23.44,23.91,23.21,23.73,305308,0
+MLKN.US,D,20230217,000000,23.88,24.11,23.4,24.09,275770,0
+MLKN.US,D,20230221,000000,23.64,23.75,23.34,23.38,426072,0
+MLKN.US,D,20230222,000000,23.45,23.79,23.43,23.62,439149,0
+MLKN.US,D,20230223,000000,23.74,24.05,23.48,23.92,277692,0
+MLKN.US,D,20230224,000000,23.51,23.84,23.37,23.62,370556,0
+MLKN.US,D,20230227,000000,23.94,24.22,23.625,23.75,253587,0
+MLKN.US,D,20230228,000000,23.84,24.235,23.84,23.87,415668,0
+MLKN.US,D,20230301,000000,23.86,24.235,23.745,24.13,278212,0
+MLKN.US,D,20230302,000000,23.75,24.25,23.4,24.18,441904,0
+MLKN.US,D,20230303,000000,24.36,25.27,24.03,25.16,503755,0
+MLKN.US,D,20230306,000000,25.15,25.15,22.53,22.79,799521,0
+MLKN.US,D,20230307,000000,22.87,23.78,22.85,23.27,577402,0
+MLKN.US,D,20230308,000000,23.41,23.44,22.64,23.26,448419,0
+MLKN.US,D,20230309,000000,23.36,23.57,22.86,22.91,358358,0
+MLKN.US,D,20230310,000000,22.76,22.76,22.05,22.44,502020,0
+MLKN.US,D,20230313,000000,22.06,22.17,21.11,21.18,508426,0
+MLKN.US,D,20230314,000000,22.03,22.35,21.02,21.27,779689,0
+MLKN.US,D,20230315,000000,20.69,21.23,20.55,21.08,627825,0
+MLKN.US,D,20230316,000000,20.72,21.5,20.47,21.15,780177,0
+MLKN.US,D,20230317,000000,20.96,21.19,20.57,20.81,2299545,0
+MLKN.US,D,20230320,000000,21.05,21.49,20.18,20.39,719847,0
+MLKN.US,D,20230321,000000,20.74,21.37,20.72,20.82,610746,0
+MLKN.US,D,20230322,000000,20.77,21.265,20.59,20.64,588330,0
+MLKN.US,D,20230323,000000,19.38,20.51,18.5,19.73,1039642,0
+MLKN.US,D,20230324,000000,19.52,19.96,19.41,19.94,778509,0
+MLKN.US,D,20230327,000000,20.18,20.57,19.89,20.4,609798,0
+MLKN.US,D,20230328,000000,20.24,20.46,19.92,20.16,520304,0
+MLKN.US,D,20230329,000000,20.36,20.385,19.66,19.98,505870,0
+MLKN.US,D,20230330,000000,20.17,20.49,19.9,19.98,415130,0
+MLKN.US,D,20230331,000000,20.2,20.46,19.96,20.45,700767,0
+MLKN.US,D,20230403,000000,20.51,20.725,20.11,20.26,441508,0
+MLKN.US,D,20230404,000000,20.25,20.25,18.97,19.01,672156,0
+MLKN.US,D,20230405,000000,18.85,18.905,18.44,18.49,590587,0
+MLKN.US,D,20230406,000000,18.6,18.63,18.32,18.36,407370,0
+MLKN.US,D,20230410,000000,18.34,18.675,18.115,18.17,609137,0
+MLKN.US,D,20230411,000000,18.23,18.72,18.23,18.56,1152502,0
+MLKN.US,D,20230412,000000,18.79,18.964,18.28,18.34,792870,0
+MLKN.US,D,20230413,000000,18.37,18.55,18.29,18.48,603044,0
+MLKN.US,D,20230414,000000,18.45,18.78,17.85,17.99,615718,0
+MLKN.US,D,20230417,000000,18.07,18.525,17.95,18.49,683661,0
+MLKN.US,D,20230418,000000,18.53,18.58,17.9,17.94,630876,0
+MLKN.US,D,20230419,000000,17.83,17.92,17.56,17.77,612864,0
+MLKN.US,D,20230420,000000,17.65,17.88,17.125,17.14,581348,0
+MLKN.US,D,20230421,000000,17.12,17.41,17.09,17.35,498262,0
+MLKN.US,D,20230424,000000,17.42,17.65,17.29,17.45,406741,0
+MLKN.US,D,20230425,000000,17.24,17.37,16.81,16.81,471803,0
+MLKN.US,D,20230426,000000,16.67,16.865,16.33,16.37,353126,0
+MLKN.US,D,20230427,000000,16.57,16.77,16.31,16.77,341560,0
+MLKN.US,D,20230428,000000,16.85,17.19,16.85,17.01,389215,0
+MLKN.US,D,20230501,000000,17.02,17.25,16.66,16.86,833854,0
+MLKN.US,D,20230502,000000,16.84,16.84,16.25,16.43,549032,0
+MLKN.US,D,20230503,000000,16.49,16.78,16.16,16.18,726495,0
+MLKN.US,D,20230504,000000,16.16,16.17,15.23,15.29,846137,0
+MLKN.US,D,20230505,000000,15.67,15.9,15.44,15.89,1363344,0
+MLKN.US,D,20230508,000000,16.16,16.9,16.1,16.77,980933,0
+MLKN.US,D,20230509,000000,16.66,16.84,16.44,16.69,726037,0
+MLKN.US,D,20230510,000000,17.26,17.27,16.465,16.58,869086,0
+MLKN.US,D,20230511,000000,16.48,16.8777,16.45,16.67,604566,0
+MLKN.US,D,20230512,000000,16.79,16.821,16.12,16.31,628751,0
+MLKN.US,D,20230515,000000,16.47,16.47,16.14,16.27,576340,0
+MLKN.US,D,20230516,000000,16.17,16.25,15.415,15.45,593148,0
+MLKN.US,D,20230517,000000,15.58,16.085,15.485,16,587945,0
+MLKN.US,D,20230518,000000,15.91,16.61,15.87,16.52,703824,0
+MLKN.US,D,20230519,000000,16.72,16.72,15.695,15.75,795283,0
+MLKN.US,D,20230522,000000,15.84,15.9,15.45,15.61,594758,0
+MLKN.US,D,20230523,000000,15.58,15.95,15.36,15.46,627520,0
+MLKN.US,D,20230524,000000,15.45,15.46,14.67,14.8,783775,0
+MLKN.US,D,20230525,000000,14.62,14.908,14.4,14.51,814682,0
+MLKN.US,D,20230526,000000,14.51,14.865,14.49,14.69,565928,0
+MLKN.US,D,20230530,000000,14.74,14.79,14.05,14.26,848549,0
+MLKN.US,D,20230531,000000,14.23,14.31,13.4,13.55,1045873,0
+MLKN.US,D,20230601,000000,13.37,13.79,13.2,13.53,838415,0
+MLKN.US,D,20230602,000000,13.84,14.32,13.84,14.24,721273,0
+MLKN.US,D,20230605,000000,14.18,14.2,13.785,13.81,900982,0
+MLKN.US,D,20230606,000000,13.75,14.93,13.75,14.68,863917,0
+MLKN.US,D,20230607,000000,14.86,15.315,14.76,15.27,1074998,0
+MLKN.US,D,20230608,000000,15.24,15.3,14.53,14.6,835884,0
+MLKN.US,D,20230609,000000,14.51,14.75,14.36,14.4,564825,0
+MLKN.US,D,20230612,000000,14.48,14.73,14.31,14.42,638066,0
+MLKN.US,D,20230613,000000,14.58,14.8,14.395,14.6,1615340,0
+MLKN.US,D,20230614,000000,14.76,14.91,14.331,14.37,599761,0
+MLKN.US,D,20230615,000000,14.3,14.57,14.24,14.56,737007,0
+MLKN.US,D,20230616,000000,14.7,14.74,14.29,14.62,1595648,0
+MLKN.US,D,20230620,000000,14.52,14.52,14.08,14.29,695321,0
+MLKN.US,D,20230621,000000,14.19,14.65,14.05,14.19,701372,0
+MLKN.US,D,20230622,000000,14.23,14.62,14.05,14.61,1144845,0
+MLKN.US,D,20230623,000000,14.35,14.49,14.1422,14.39,1410793,0
+MLKN.US,D,20230626,000000,14.28,14.52,13.99,14.24,1407611,0
+MLKN.US,D,20230627,000000,14.36,14.685,14,14.54,610188,0
+MLKN.US,D,20230628,000000,14.47,14.52,14.14,14.37,804972,0
+MLKN.US,D,20230629,000000,14.4,14.765,14.32,14.66,642379,0
+MLKN.US,D,20230630,000000,14.79,14.86,14.62,14.78,449041,0
+MLKN.US,D,20230703,000000,14.81,15.25,14.81,15.16,258372,0
+MLKN.US,D,20230705,000000,15,15.25,14.5,15.1,860159,0
+MLKN.US,D,20230706,000000,14.93,15.04,14.535,15.02,571851,0
+MLKN.US,D,20230707,000000,14.98,15.64,14.98,15.35,837042,0
+MLKN.US,D,20230710,000000,15.31,15.88,15.23,15.33,901562,0
+MLKN.US,D,20230711,000000,15.49,16.06,15.395,15.92,1434311,0
+MLKN.US,D,20230712,000000,16.36,16.625,16.12,16.46,1527105,0
+MLKN.US,D,20230713,000000,15.9,18.07,15.868,17.48,2479203,0
+MLKN.US,D,20230714,000000,17.44,17.48,16.6701,17.07,1481370,0
+MLKN.US,D,20230717,000000,17.07,17.29,16.5759,16.89,752301,0
+MLKN.US,D,20230718,000000,17,17.41,16.945,17.29,772484,0
+MLKN.US,D,20230719,000000,17.44,17.875,17.395,17.86,864428,0
+MLKN.US,D,20230720,000000,17.8,17.825,17.41,17.63,769613,0
+MLKN.US,D,20230721,000000,18.13,18.63,18.12,18.29,1181794,0
+MLKN.US,D,20230724,000000,18.52,18.995,18.4,18.96,1381747,0
+MLKN.US,D,20230725,000000,19,19.285,18.83,19.15,687893,0
+MLKN.US,D,20230726,000000,19,19.65,18.99,19.56,680121,0
+MLKN.US,D,20230727,000000,19.65,19.81,19.14,19.22,738224,0
+MLKN.US,D,20230728,000000,19.5,19.69,19.285,19.37,485031,0
+MLKN.US,D,20230731,000000,19.48,19.74,19.371,19.57,527099,0
+MLKN.US,D,20230801,000000,19.48,19.99,19.34,19.87,599384,0
+MLKN.US,D,20230802,000000,19.56,20.03,19.41,19.77,571280,0
+MLKN.US,D,20230803,000000,19.57,20.04,19.44,19.98,601048,0
+MLKN.US,D,20230804,000000,19.96,20.23,19.685,19.73,373257,0
+MLKN.US,D,20230807,000000,19.71,19.965,19.54,19.91,377439,0
+MLKN.US,D,20230808,000000,19.43,19.785,19.25,19.76,370352,0
+MLKN.US,D,20230809,000000,19.69,20.12,19.58,19.94,374564,0
+MLKN.US,D,20230810,000000,19.99,20.39,19.88,20.07,393967,0
+MLKN.US,D,20230811,000000,19.88,20.1,19.86,20.09,431577,0
+MLKN.US,D,20230814,000000,19.92,20.215,19.71,20.07,401555,0
+MLKN.US,D,20230815,000000,19.73,19.95,19.7,19.82,380296,0
+MLKN.US,D,20230816,000000,19.86,20.09,19.505,19.52,447101,0
+MLKN.US,D,20230817,000000,19.56,19.81,19.18,19.19,432960,0
+MLKN.US,D,20230818,000000,18.91,19.22,18.77,19.05,491623,0
+MLKN.US,D,20230821,000000,19.06,19.25,18.645,18.68,429204,0
+MLKN.US,D,20230822,000000,18.7,18.87,18.31,18.49,439535,0
+MLKN.US,D,20230823,000000,18.44,18.62,18.31,18.51,422107,0
+MLKN.US,D,20230824,000000,18.45,18.8,18.185,18.23,556348,0
+MLKN.US,D,20230825,000000,18.27,18.66,18.27,18.45,411590,0
+MLKN.US,D,20230828,000000,18.56,19.06,18.56,18.68,312691,0
+MLKN.US,D,20230829,000000,18.7,18.93,18.6,18.85,442096,0
+MLKN.US,D,20230830,000000,18.87,19.42,18.78,19.25,317732,0
+MLKN.US,D,20230831,000000,19,19.52,18.782,19.1,432571,0
+MLKN.US,D,20230901,000000,19.18,19.74,19.17,19.37,594879,0
+MLKN.US,D,20230905,000000,19.26,19.26,18.42,18.57,641663,0
+MLKN.US,D,20230906,000000,18.62,18.955,18.19,18.32,417302,0
+MLKN.US,D,20230907,000000,18.2,18.23,17.29,17.35,655916,0
+MLKN.US,D,20230908,000000,17.32,17.32,16.93,16.98,628039,0
+MLKN.US,D,20230911,000000,17.06,17.185,16.5,16.7,618693,0
+MLKN.US,D,20230912,000000,16.75,17.09,16.75,17.03,378650,0
+MLKN.US,D,20230913,000000,17.04,17.445,16.94,17.39,444656,0
+MLKN.US,D,20230914,000000,17.65,18.6199,17.65,18.55,630074,0
+MLKN.US,D,20230915,000000,18.58,18.61,18.04,18.18,1552695,0
+MLKN.US,D,20230918,000000,18.24,18.33,18,18.14,336653,0
+MLKN.US,D,20230919,000000,18.12,19.085,18.1,19.01,502896,0
+MLKN.US,D,20230920,000000,19.38,20.24,19.38,19.89,768780,0
+MLKN.US,D,20230921,000000,19.7,20.5,19.61,20.35,1014193,0
+MLKN.US,D,20230922,000000,20.36,20.58,19.97,19.98,732411,0
+MLKN.US,D,20230925,000000,19.81,19.85,19.2,19.75,550587,0
+MLKN.US,D,20230926,000000,19.49,19.69,19.1,19.15,913202,0
+MLKN.US,D,20230927,000000,23.72,25.3,23.6,24.51,7599156,0
+MLKN.US,D,20230928,000000,24.77,24.99,23.06,23.46,1862005,0
+MLKN.US,D,20230929,000000,23.69,24.56,23.275,24.45,1200193,0
+MLKN.US,D,20231002,000000,24.59,24.749,23.03,23.62,1298123,0
+MLKN.US,D,20231003,000000,23.52,23.88,23.27,23.65,823258,0
+MLKN.US,D,20231004,000000,23.73,23.83,23.19,23.66,624561,0
+MLKN.US,D,20231005,000000,23.6,23.83,23.21,23.58,617231,0
+MLKN.US,D,20231006,000000,23.46,24.23,23.29,23.91,860872,0
+MLKN.US,D,20231009,000000,23.85,24.68,23.43,24.45,681417,0
+MLKN.US,D,20231010,000000,24.46,25.56,24.4,25.24,946923,0
+MLKN.US,D,20231011,000000,25.24,25.63,25.11,25.53,698134,0
+MLKN.US,D,20231012,000000,25.65,25.79,24.43,24.82,578154,0
+MLKN.US,D,20231013,000000,24.82,24.92,24.3,24.5,549763,0
+MLKN.US,D,20231016,000000,24.97,25.43,24.73,25.26,764271,0
+MLKN.US,D,20231017,000000,25.04,26.195,24.97,25.92,737131,0
+MLKN.US,D,20231018,000000,25.55,25.56,23.94,24.21,688746,0
+MLKN.US,D,20231019,000000,24.13,24.29,23.37,23.55,676385,0
+MLKN.US,D,20231020,000000,23.56,23.75,23.03,23.04,633582,0
+MLKN.US,D,20231023,000000,22.95,23.7,22.74,22.9,633857,0
+MLKN.US,D,20231024,000000,22.96,23.465,22.96,23.05,595798,0
+MLKN.US,D,20231025,000000,22.86,23.25,22.704,22.91,506813,0
+MLKN.US,D,20231026,000000,23.03,23.595,22.85,22.98,499469,0
+MLKN.US,D,20231027,000000,23,23.15,22.43,22.61,484197,0
+MLKN.US,D,20231030,000000,23,23.405,22.76,23.03,485985,0
+MLKN.US,D,20231031,000000,23.03,23.57,22.995,23.5,427876,0
+MLKN.US,D,20231101,000000,23.3,23.95,22.64,23.81,477499,0
+MLKN.US,D,20231102,000000,24.04,24.38,23.99,24.33,355531,0
+MLKN.US,D,20231103,000000,24.9,25.2,24.6,24.9,487612,0
+MLKN.US,D,20231106,000000,24.85,24.85,24.26,24.57,311500,0
+MLKN.US,D,20231107,000000,24.37,24.685,24.07,24.37,239253,0
+MLKN.US,D,20231108,000000,24.42,24.677,24.21,24.5,329733,0
+MLKN.US,D,20231109,000000,24.64,24.64,23.6416,23.89,321343,0
+MLKN.US,D,20231110,000000,24.07,24.35,23.79,24.19,274069,0
+MLKN.US,D,20231113,000000,23.8,24.25,23.6658,23.95,291592,0
+MLKN.US,D,20231114,000000,24.9,25.59,24.72,25.57,371079,0
+MLKN.US,D,20231115,000000,25.51,25.9,25.33,25.53,402603,0
+MLKN.US,D,20231116,000000,25.5,25.5,24.61,24.77,310625,0
+MLKN.US,D,20231117,000000,25.2,25.29,24.46,25.01,413114,0
+MLKN.US,D,20231120,000000,25.07,26.01,24.78,25.8,429904,0
+MLKN.US,D,20231121,000000,25.55,26.15,25.31,25.83,461000,0
+MLKN.US,D,20231122,000000,26.12,26.31,25.54,25.7,286669,0
+MLKN.US,D,20231124,000000,25.77,25.96,25.58,25.59,137034,0
+MLKN.US,D,20231127,000000,25.33,25.71,25.206,25.64,278325,0
+MLKN.US,D,20231128,000000,25.68,25.695,25.28,25.37,283049,0
+MLKN.US,D,20231129,000000,25.67,26.09,25.4293,25.79,306425,0
+MLKN.US,D,20231130,000000,25.83,26.02,25.5,25.8,369289,0
+MLKN.US,D,20231201,000000,25.73,26.89,25.69,26.66,997670,0
+MLKN.US,D,20231204,000000,26.45,27.46,26.38,27.17,608016,0
+MLKN.US,D,20231205,000000,27.02,27.26,26.75,27.06,423965,0
+MLKN.US,D,20231206,000000,27.09,27.73,27.08,27.29,573087,0
+MLKN.US,D,20231207,000000,27.34,27.8501,27.22,27.84,587934,0
+MLKN.US,D,20231208,000000,27.76,27.98,27.435,27.82,463403,0
+MLKN.US,D,20231211,000000,27.89,28.01,27.31,27.7,563417,0
+MLKN.US,D,20231212,000000,27.7,27.77,27.33,27.63,486682,0
+MLKN.US,D,20231213,000000,27.78,28.5,26.87,28.4,1013535,0
+MLKN.US,D,20231214,000000,28.86,29.67,28.77,29.61,791861,0
+MLKN.US,D,20231215,000000,29.72,29.85,28.13,28.55,2245576,0
+MLKN.US,D,20231218,000000,28.79,29.49,28.74,28.8,823047,0
+MLKN.US,D,20231219,000000,28.87,29.19,28.68,28.95,811838,0
+MLKN.US,D,20231220,000000,28.66,29.91,28.48,29,1626279,0
+MLKN.US,D,20231221,000000,30.21,31.33,27.56,28.1,1522767,0
+MLKN.US,D,20231222,000000,28.26,28.475,27.82,28,905865,0
+MLKN.US,D,20231226,000000,28,28.01,27.265,27.57,607893,0
+MLKN.US,D,20231227,000000,27.61,27.92,27.06,27.13,475116,0
+MLKN.US,D,20231228,000000,27.14,27.345,26.68,26.75,606158,0
+MLKN.US,D,20231229,000000,26.75,26.99,26.58,26.68,558353,0
+MLKN.US,D,20240102,000000,26.49,26.8,26.04,26.49,544955,0
+MLKN.US,D,20240103,000000,26.27,26.64,26.025,26.45,905848,0
+MLKN.US,D,20240104,000000,26.41,26.696,26.1888,26.37,600059,0
+MLKN.US,D,20240105,000000,26.13,26.49,25.905,25.98,600121,0
+MLKN.US,D,20240108,000000,25.98,26.32,25.98,26.17,653362,0
+MLKN.US,D,20240109,000000,25.76,25.995,25.0015,25.89,510320,0
+MLKN.US,D,20240110,000000,25.79,26.16,25.61,25.73,597165,0
+MLKN.US,D,20240111,000000,25.71,25.97,25.52,25.81,611487,0
+MLKN.US,D,20240112,000000,26.11,26.15,25.315,25.47,412678,0
+MLKN.US,D,20240116,000000,25.09,25.29,24.87,25.05,519800,0
+MLKN.US,D,20240117,000000,24.6,25,24.53,24.75,582715,0
+MLKN.US,D,20240118,000000,24.96,25.16,24.62,24.9,731795,0
+MLKN.US,D,20240119,000000,24.95,25.44,24.61,25.44,565914,0
+MLKN.US,D,20240122,000000,25.59,26.905,25.59,26.87,787041,0
+MLKN.US,D,20240123,000000,27.1,27.46,26.98,27,680505,0
+MLKN.US,D,20240124,000000,27.29,27.49,26.735,26.82,564526,0
+MLKN.US,D,20240125,000000,27.04,27.5099,27,27.21,642383,0
+MLKN.US,D,20240126,000000,27.4,27.43,26.835,27.04,674589,0
+MLKN.US,D,20240129,000000,26.95,27.44,26.57,27.42,545059,0
+MLKN.US,D,20240130,000000,27.17,27.74,26.97,27.73,672899,0
+MLKN.US,D,20240131,000000,27.53,27.9071,26.53,26.59,614206,0
+MLKN.US,D,20240201,000000,26.84,27.27,26.4,27.27,527030,0
+MLKN.US,D,20240202,000000,26.81,27.06,26.59,26.92,559036,0
+MLKN.US,D,20240205,000000,26.52,26.85,26.15,26.74,413739,0
+MLKN.US,D,20240206,000000,26.6,27.15,26.56,26.74,395845,0
+MLKN.US,D,20240207,000000,26.74,27.01,26.44,26.82,442819,0
+MLKN.US,D,20240208,000000,26.87,27.33,26.71,27.3,545072,0
+MLKN.US,D,20240209,000000,27.32,27.51,26.79,27.48,563026,0
+MLKN.US,D,20240212,000000,27.57,28.83,27.57,28.61,522564,0
+MLKN.US,D,20240213,000000,27.62,27.96,27.05,27.7,753361,0
+MLKN.US,D,20240214,000000,28.16,29.05,28.03,28.95,528688,0
+MLKN.US,D,20240215,000000,29.27,30.545,29.175,30.44,756876,0
+MLKN.US,D,20240216,000000,30.37,30.51,29.735,30.05,657985,0
+MLKN.US,D,20240220,000000,29.56,29.69,28.63,28.69,602794,0
+MLKN.US,D,20240221,000000,28.69,29.245,28.44,29.04,509940,0
+MLKN.US,D,20240222,000000,28.86,29.43,28.86,29.39,448162,0
+MLKN.US,D,20240223,000000,29.32,29.62,28.97,29.41,433318,0
+MLKN.US,D,20240226,000000,29.44,29.605,29.095,29.35,361218,0
+MLKN.US,D,20240227,000000,29.77,30.42,29.77,30.28,486859,0
+MLKN.US,D,20240228,000000,30.17,30.535,30.12,30.15,647567,0
+MLKN.US,D,20240229,000000,30.48,30.94,30.25,30.55,1388653,0
+MLKN.US,D,20240301,000000,30.55,30.55,29.44,29.68,593205,0
+MLKN.US,D,20240304,000000,29.67,30.45,29.67,30,630477,0
+MLKN.US,D,20240305,000000,29.68,30.39,29.52,30.13,900647,0
+MLKN.US,D,20240306,000000,30.24,30.24,29.01,29.4,1965135,0
+MLKN.US,D,20240307,000000,29.48,30.18,29.37,29.57,879109,0
+MLKN.US,D,20240308,000000,30.05,31.07,29.825,30.35,1255630,0
+MLKN.US,D,20240311,000000,30.1,30.43,29.22,29.6,770018,0
+MLKN.US,D,20240312,000000,29.39,29.93,29.07,29.61,600688,0
+MLKN.US,D,20240313,000000,29.54,30.42,29.425,30.19,616893,0
+MLKN.US,D,20240314,000000,30.2,30.24,29.43,29.96,838483,0
+MLKN.US,D,20240315,000000,29.74,30.53,29.71,30.44,7892017,0
+MLKN.US,D,20240318,000000,30.28,31.05,29.86,29.88,1599478,0
+MLKN.US,D,20240319,000000,29.92,30.28,29.55,30.15,714090,0
+MLKN.US,D,20240320,000000,30.1,30.5852,29.695,30.47,727279,0
+MLKN.US,D,20240321,000000,30.31,30.5699,29.85,29.88,758184,0
+MLKN.US,D,20240322,000000,30,30.07,29.335,29.58,657946,0
+MLKN.US,D,20240325,000000,29.58,30.35,29.58,29.88,1274103,0
+MLKN.US,D,20240326,000000,30.01,30.2079,29.7,29.98,867024,0
+MLKN.US,D,20240327,000000,30.44,30.82,30.26,30.53,1135453,0
+MLKN.US,D,20240328,000000,23.9,26.07,23.455,24.76,3293879,0
+MLKN.US,D,20240401,000000,25,26.4,24.905,26.14,1285497,0
+MLKN.US,D,20240402,000000,25.88,26.6,25.76,25.98,1246622,0
+MLKN.US,D,20240403,000000,25.89,26.72,25.75,26.67,802757,0
+MLKN.US,D,20240404,000000,26.96,27.225,26.77,26.89,781073,0
+MLKN.US,D,20240405,000000,26.78,27.13,26.5,26.75,705153,0
+MLKN.US,D,20240408,000000,26.75,27.27,26.525,27.21,422046,0
+MLKN.US,D,20240409,000000,27.29,27.72,27.23,27.72,591876,0
+MLKN.US,D,20240410,000000,27.1,27.17,25.685,25.72,647337,0
+MLKN.US,D,20240411,000000,25.9,26.15,25.69,26.12,447474,0
+MLKN.US,D,20240412,000000,25.88,26.44,25.81,25.98,512735,0
+MLKN.US,D,20240415,000000,25.86,26.21,24.79,25.03,670546,0
+MLKN.US,D,20240416,000000,25.14,25.14,24.4,24.56,584532,0
+MLKN.US,D,20240417,000000,24.94,25.15,24.47,24.5,544599,0
+MLKN.US,D,20240418,000000,24.58,25.035,24.49,24.78,498176,0
+MLKN.US,D,20240419,000000,24.65,25.24,24.65,25.12,302211,0
+MLKN.US,D,20240422,000000,25.19,25.695,25.14,25.55,381462,0
+MLKN.US,D,20240423,000000,25.51,26.59,25.51,26.16,572731,0
+MLKN.US,D,20240424,000000,25.99,26.01,25.07,25.35,589267,0
+MLKN.US,D,20240425,000000,25.07,25.42,24.885,25.36,1193536,0
+MLKN.US,D,20240426,000000,25.47,25.98,25.22,25.73,648206,0
+MLKN.US,D,20240429,000000,25.91,26.19,25.79,26.19,420214,0
+MLKN.US,D,20240430,000000,25.89,26.01,25.41,25.43,399917,0
+MLKN.US,D,20240501,000000,25.36,25.98,25.29,25.32,445807,0
+MLKN.US,D,20240502,000000,25.6,26.16,25.4,26.16,387217,0
+MLKN.US,D,20240503,000000,26.51,26.71,26.1,26.2,584299,0
+MLKN.US,D,20240506,000000,26.22,27.065,26.22,26.81,519025,0
+MLKN.US,D,20240507,000000,26.94,27.04,26.595,26.67,449241,0
+MLKN.US,D,20240508,000000,26.34,26.955,26.34,26.9,391971,0
+MLKN.US,D,20240509,000000,27,27.42,26.59,27.41,414862,0
+MLKN.US,D,20240510,000000,27.49,27.6587,27.19,27.33,344569,0
+MLKN.US,D,20240513,000000,27.6,27.84,27.35,27.56,327922,0
+MLKN.US,D,20240514,000000,28.02,28.225,27.82,27.86,406177,0
+MLKN.US,D,20240515,000000,28.16,28.26,27.67,28.25,375435,0
+MLKN.US,D,20240516,000000,28.19,28.79,28.16,28.34,585140,0
+MLKN.US,D,20240517,000000,28.47,28.93,28.14,28.67,929860,0
+MLKN.US,D,20240520,000000,28.67,28.76,27.28,27.48,656218,0
+MLKN.US,D,20240521,000000,27.38,27.74,26.9504,27.58,558069,0
+MLKN.US,D,20240522,000000,27.5,27.67,26.6622,26.99,346503,0
+MLKN.US,D,20240523,000000,27.01,27.01,26.39,26.46,389337,0
+MLKN.US,D,20240524,000000,26.81,26.9,26.43,26.86,435781,0
+MLKN.US,D,20240528,000000,26.99,27.05,26.61,26.67,302742,0
+MLKN.US,D,20240529,000000,26.22,26.44,25.86,25.92,284772,0
+MLKN.US,D,20240530,000000,26.16,27.26,26.16,27.23,495649,0
+MLKN.US,D,20240531,000000,27.26,27.59,27.06,27.58,507666,0
+MLKN.US,D,20240603,000000,27.89,27.89,27.53,27.81,463257,0
+MLKN.US,D,20240604,000000,27.48,27.65,26.515,26.95,402545,0
+MLKN.US,D,20240605,000000,27.01,27.09,26.405,26.75,332643,0
+MLKN.US,D,20240606,000000,26.52,26.725,26.04,26.14,277671,0
+MLKN.US,D,20240607,000000,25.79,26.04,25.69,25.82,335773,0
+MLKN.US,D,20240610,000000,25.37,25.555,25.05,25.47,331094,0
+MLKN.US,D,20240611,000000,25.22,25.275,24.97,25.19,321223,0
+MLKN.US,D,20240612,000000,25.93,26.235,25.62,25.76,357040,0
+MLKN.US,D,20240613,000000,25.7,25.7199,25.03,25.42,299558,0
+MLKN.US,D,20240614,000000,25.21,25.21,24.78,25.09,286716,0
+MLKN.US,D,20240617,000000,25,25.19,24.73,25.09,363907,0
+MLKN.US,D,20240618,000000,25.1,25.56,25.06,25.19,395971,0
+MLKN.US,D,20240620,000000,25.1,25.4,25.03,25.1,391019,0
+MLKN.US,D,20240621,000000,25.06,25.63,24.82,25.6,1752435,0
+MLKN.US,D,20240624,000000,25.67,26.31,25.59,26,443361,0
+MLKN.US,D,20240625,000000,25.83,25.96,24.49,25.64,487843,0
+MLKN.US,D,20240626,000000,25.44,26.22,25.11,26.15,997526,0
+MLKN.US,D,20240627,000000,26.31,26.72,25.34,26.42,722856,0
+MLKN.US,D,20240628,000000,26.56,26.95,25.98,26.49,887389,0
+MLKN.US,D,20240701,000000,26.4,26.69,26.16,26.46,518510,0
+MLKN.US,D,20240702,000000,26.44,26.81,26.04,26.47,407500,0
+MLKN.US,D,20240703,000000,26.65,26.79,26.21,26.24,250442,0
+MLKN.US,D,20240705,000000,26.16,26.45,26.12,26.13,378568,0
+MLKN.US,D,20240708,000000,26.42,26.815,26.39,26.53,382052,0
+MLKN.US,D,20240709,000000,26.4,26.46,25.84,25.91,373073,0
+MLKN.US,D,20240710,000000,25.98,26.1,25.745,25.99,328160,0
+MLKN.US,D,20240711,000000,26.65,27.21,26.5801,27.1,453318,0
+MLKN.US,D,20240712,000000,27.48,28.06,27.27,27.31,365707,0
+MLKN.US,D,20240715,000000,27.43,28.27,27.43,27.72,504346,0
+MLKN.US,D,20240716,000000,28.05,28.845,28.04,28.57,550827,0
+MLKN.US,D,20240717,000000,28.3,29.62,28.295,29.41,588522,0
+MLKN.US,D,20240718,000000,29.93,30.63,28.775,28.91,509971,0
+MLKN.US,D,20240719,000000,28.89,29.16,28.44,28.54,450829,0
+MLKN.US,D,20240722,000000,28.38,29.04,28.14,28.93,510440,0
+MLKN.US,D,20240723,000000,28.87,29.51,28.79,29.28,424736,0
+MLKN.US,D,20240724,000000,29.1,29.47,28.235,28.33,367404,0
+MLKN.US,D,20240725,000000,28.71,30.02,28.66,29.69,518100,0
+MLKN.US,D,20240726,000000,30.1,30.135,29.42,29.85,378058,0
+MLKN.US,D,20240729,000000,29.93,30.13,29.635,30.07,574953,0
+MLKN.US,D,20240730,000000,30.07,30.57,29.57,30.12,511982,0
+MLKN.US,D,20240731,000000,30.43,31.73,30.305,31.02,771256,0
+MLKN.US,D,20240801,000000,30.9,31.38,29.64,30.19,611176,0
+MLKN.US,D,20240802,000000,28.78,29.705,28.7233,29.37,511841,0
+MLKN.US,D,20240805,000000,27.6,28.575,27.07,28.22,882383,0
+MLKN.US,D,20240806,000000,28.27,28.93,27.66,28.53,728481,0
+MLKN.US,D,20240807,000000,28.94,29.09,27.68,27.73,463980,0
+MLKN.US,D,20240808,000000,28.02,28.285,27.66,28.17,342093,0
+MLKN.US,D,20240809,000000,28.16,28.4,28,28.12,265576,0
+MLKN.US,D,20240812,000000,28.06,28.3,27.09,27.14,399272,0
+MLKN.US,D,20240813,000000,27.51,28.365,27.32,28.27,368425,0
+MLKN.US,D,20240814,000000,28.37,28.41,27.9889,28.1,249505,0
+MLKN.US,D,20240815,000000,28.72,29.34,28.66,29.22,315746,0
+MLKN.US,D,20240816,000000,29.19,29.53,28.86,29,312247,0
+MLKN.US,D,20240819,000000,29.01,29.49,29.01,29.32,290528,0
+MLKN.US,D,20240820,000000,29.11,29.29,28.56,28.63,304021,0
+MLKN.US,D,20240821,000000,28.97,29.22,28.8,29.21,234817,0
+MLKN.US,D,20240822,000000,29.06,29.36,28.78,28.82,290644,0
+MLKN.US,D,20240823,000000,29.1,30.23,28.97,29.85,396858,0
+MLKN.US,D,20240826,000000,30.14,30.56,29.75,29.98,516554,0
+MLKN.US,D,20240827,000000,29.8,30,29.65,29.73,455323,0
+MLKN.US,D,20240828,000000,29.63,29.745,29.2,29.4,291677,0
+MLKN.US,D,20240829,000000,29.75,29.775,29.1844,29.22,383288,0
+MLKN.US,D,20240830,000000,29.14,29.48,28.91,29.45,384286,0
+MLKN.US,D,20240903,000000,29.02,29.29,28.23,28.36,417080,0
+MLKN.US,D,20240904,000000,28.4,28.69,27.9,28.08,291331,0
+MLKN.US,D,20240905,000000,28.16,28.24,27.855,28.09,236601,0
+MLKN.US,D,20240906,000000,27.98,28.21,26.75,26.87,322037,0
+MLKN.US,D,20240909,000000,26.87,26.93,26.33,26.42,452574,0
+MLKN.US,D,20240910,000000,26.35,26.57,26.1,26.4,358328,0
+MLKN.US,D,20240911,000000,26.36,26.47,25.53,26.37,327764,0
+MLKN.US,D,20240912,000000,26.66,26.66,25.99,26,656369,0
+MLKN.US,D,20240913,000000,26.45,27.105,26.33,27.02,667466,0
+MLKN.US,D,20240916,000000,27,27.36,26.73,27.19,424324,0
+MLKN.US,D,20240917,000000,27.42,27.78,27.145,27.43,425363,0
+MLKN.US,D,20240918,000000,27.47,28.325,27.27,27.69,514907,0
+MLKN.US,D,20240919,000000,28.05,28.2,27.275,27.47,1187862,0
+MLKN.US,D,20240920,000000,24.25,24.7994,22.81,23.495,4420338,0
+MLKN.US,D,20240923,000000,23.59,24.45,23.4,24.28,1327014,0
+MLKN.US,D,20240924,000000,24.38,24.98,24.38,24.68,910999,0
+MLKN.US,D,20240925,000000,24.63,24.63,23.855,23.96,886300,0
+MLKN.US,D,20240926,000000,24.43,24.94,24.03,24.83,1425800,0
+MLKN.US,D,20240927,000000,25,25.15,24.28,24.39,1165507,0
+MLKN.US,D,20240930,000000,24,24.84,23.89,24.76,1046311,0
+MLKN.US,D,20241001,000000,24.81,24.84,24.42,24.67,618072,0
+MLKN.US,D,20241002,000000,24.51,24.765,24.11,24.15,474401,0
+MLKN.US,D,20241003,000000,23.98,24.19,23.7801,24,485136,0
+MLKN.US,D,20241004,000000,24.33,24.57,24.2,24.56,370563,0
+MLKN.US,D,20241007,000000,24.49,24.71,24.17,24.68,399403,0
+MLKN.US,D,20241008,000000,24.75,24.79,24.16,24.39,461645,0
+MLKN.US,D,20241009,000000,24.42,24.55,24.12,24.21,667109,0
+MLKN.US,D,20241010,000000,23.94,23.94,23.28,23.61,607312,0
+MLKN.US,D,20241011,000000,23.47,24.1114,23.47,24,477007,0
+MLKN.US,D,20241014,000000,23.94,24.45,23.8305,24.37,392874,0
+MLKN.US,D,20241015,000000,24.22,24.87,24.22,24.43,611924,0
+MLKN.US,D,20241016,000000,24.74,25.3,24.72,25.11,550095,0
+MLKN.US,D,20241017,000000,25.03,25.56,25,25.54,373480,0
+MLKN.US,D,20241018,000000,25.56,25.56,24.98,25.26,457715,0
+MLKN.US,D,20241021,000000,25.12,25.355,24.45,24.59,554277,0
+MLKN.US,D,20241022,000000,24.49,24.55,24.2163,24.37,595106,0
+MLKN.US,D,20241023,000000,24.21,24.26,23.65,23.73,476245,0
+MLKN.US,D,20241024,000000,23.84,24.02,23.31,23.59,525114,0
+MLKN.US,D,20241025,000000,23.85,23.85,23.39,23.49,630606,0
+MLKN.US,D,20241028,000000,23.68,23.87,23.49,23.6,476809,0
+MLKN.US,D,20241029,000000,23.27,23.35,23.09,23.23,608157,0
+MLKN.US,D,20241030,000000,23.16,23.8706,22.99,23.01,376677,0
+MLKN.US,D,20241031,000000,22.93,22.935,22.35,22.36,469713,0
+MLKN.US,D,20241101,000000,22.5,22.95,22.5,22.8,535367,0
+MLKN.US,D,20241104,000000,22.89,23.41,22.89,23.17,457068,0
+MLKN.US,D,20241105,000000,23.02,23.48,23.02,23.47,391854,0
+MLKN.US,D,20241106,000000,24.5,25.1,24.36,24.57,674451,0
+MLKN.US,D,20241107,000000,24.48,24.87,24.06,24.23,707545,0
+MLKN.US,D,20241108,000000,24.19,24.28,23.72,24.09,491074,0
+MLKN.US,D,20241111,000000,24.31,24.82,24.31,24.7,365506,0
+MLKN.US,D,20241112,000000,24.47,25.05,24.29,24.62,485881,0
+MLKN.US,D,20241113,000000,24.82,24.97,23.96,24.04,451802,0
+MLKN.US,D,20241114,000000,24.23,24.2603,23.84,24.06,461963,0
+MLKN.US,D,20241115,000000,24.24,24.425,23.84,23.88,567020,0
+MLKN.US,D,20241118,000000,23.96,24.2,23.53,23.76,483427,0
+MLKN.US,D,20241119,000000,23.48,23.57,23.25,23.48,614174,0
+MLKN.US,D,20241120,000000,23.43,23.61,23.28,23.45,483215,0
+MLKN.US,D,20241121,000000,23.51,23.855,23.33,23.73,534729,0
+MLKN.US,D,20241122,000000,23.97,24.64,23.95,24.53,452179,0
+MLKN.US,D,20241125,000000,24.87,25.92,24.865,25.53,664348,0
+MLKN.US,D,20241126,000000,25.45,25.53,25.01,25.25,539519,0
+MLKN.US,D,20241127,000000,25.41,25.895,25.4,25.45,479649,0
+MLKN.US,D,20241129,000000,25.62,25.86,25.115,25.14,302073,0
+MLKN.US,D,20241202,000000,25.07,25.96,24.82,25.89,521093,0
+MLKN.US,D,20241203,000000,25.79,25.79,25.35,25.44,590868,0
+MLKN.US,D,20241204,000000,25.49,25.905,25.18,25.74,720338,0
+MLKN.US,D,20241205,000000,25.66,25.77,24.9,25,485492,0
+MLKN.US,D,20241206,000000,25.31,25.3394,24.92,25.12,331673,0
+MLKN.US,D,20241209,000000,25.34,25.94,25.264,25.81,374336,0
+MLKN.US,D,20241210,000000,25.71,25.71,25.01,25.25,419241,0
+MLKN.US,D,20241211,000000,25.59,25.78,24.9,24.94,639147,0
+MLKN.US,D,20241212,000000,25.08,25.19,24.325,24.64,614525,0
+MLKN.US,D,20241213,000000,24.56,25.13,24.3,25.11,636295,0
+MLKN.US,D,20241216,000000,25.13,25.54,24.82,25.37,914637,0
+MLKN.US,D,20241217,000000,25.41,25.72,25,25.29,1212718,0
+MLKN.US,D,20241218,000000,25.37,25.65,24.27,24.33,1586780,0
+MLKN.US,D,20241219,000000,22.03,23.43,20.89,23,3219847,0
+MLKN.US,D,20241220,000000,22.52,23.06,22.145,22.39,6370052,0
+MLKN.US,D,20241223,000000,22.63,22.63,21.56,22.07,1226899,0
+MLKN.US,D,20241224,000000,22.07,22.185,21.86,22.03,386853,0
+MLKN.US,D,20241226,000000,21.83,22.6,21.83,22.43,605012,0
+MLKN.US,D,20241227,000000,22.26,22.7,22.14,22.43,637216,0
+MLKN.US,D,20241230,000000,22.27,22.43,21.76,22.3,524805,0
+MLKN.US,D,20241231,000000,22.51,23,22.355,22.59,495483,0
+MLKN.US,D,20250102,000000,22.79,23.015,22.37,22.41,424707,0
+MLKN.US,D,20250103,000000,22.48,22.5,21.92,22.33,676217,0
+MLKN.US,D,20250106,000000,22.32,22.79,22.22,22.25,449245,0
+MLKN.US,D,20250107,000000,22.16,22.3719,21.75,21.95,715300,0
+MLKN.US,D,20250108,000000,21.68,21.94,21.37,21.87,855945,0
+MLKN.US,D,20250110,000000,21.38,21.75,21.34,21.42,496867,0
+MLKN.US,D,20250113,000000,21.19,21.805,21.19,21.65,663442,0
+MLKN.US,D,20250114,000000,21.82,22.14,21.33,21.47,532065,0
+MLKN.US,D,20250115,000000,22.09,22.58,21.64,21.9,597483,0
+MLKN.US,D,20250116,000000,21.9,21.94,21.15,21.37,953822,0
+MLKN.US,D,20250117,000000,21.79,22.05,21.681,21.85,569567,0
+MLKN.US,D,20250121,000000,21.98,22.33,21.955,22.12,800325,0
+MLKN.US,D,20250122,000000,22.09,22.115,21.82,22.02,612100,0
+MLKN.US,D,20250123,000000,21.95,22.45,21.95,22.38,631614,0
+MLKN.US,D,20250124,000000,22.35,22.575,22.31,22.5,431112,0
+MLKN.US,D,20250127,000000,22.54,23.41,22.54,23.29,751410,0
+MLKN.US,D,20250128,000000,23.23,23.465,22.86,22.9,555790,0
+MLKN.US,D,20250129,000000,22.76,23.015,22.39,22.47,361287,0
+MLKN.US,D,20250130,000000,22.64,22.997,22.6203,22.8,306276,0
+MLKN.US,D,20250131,000000,22.51,22.81,22.1,22.44,590961,0
+MLKN.US,D,20250203,000000,21.9,21.975,20.98,21.02,493192,0
+MLKN.US,D,20250204,000000,21.22,21.65,21.1,21.56,448356,0
+MLKN.US,D,20250205,000000,21.61,21.92,21.45,21.71,488100,0
+MLKN.US,D,20250206,000000,21.93,22.3051,21.85,21.96,444834,0
+MLKN.US,D,20250207,000000,21.9,21.94,21.57,21.75,472693,0
+MLKN.US,D,20250210,000000,21.95,22.51,21.78,22.17,941009,0
+MLKN.US,D,20250211,000000,21.88,22.65,21.88,22.6,373073,0
+MLKN.US,D,20250212,000000,22.17,22.47,22.15,22.35,475312,0
+MLKN.US,D,20250213,000000,22.5,22.665,22.23,22.55,357984,0
+MLKN.US,D,20250214,000000,22.77,23.12,22.59,22.73,259622,0
+MLKN.US,D,20250218,000000,22.69,22.75,22.26,22.71,274419,0
+MLKN.US,D,20250219,000000,22.45,22.84,22.245,22.8,311788,0
+MLKN.US,D,20250220,000000,22.65,22.98,22.41,22.7,329162,0
+MLKN.US,D,20250221,000000,22.89,22.89,21.995,22.24,427081,0
+MLKN.US,D,20250224,000000,22.4,22.59,21.89,21.94,465180,0
+MLKN.US,D,20250225,000000,22.1,22.67,21.985,22.44,568938,0
+MLKN.US,D,20250226,000000,22.41,22.6,22.27,22.28,462021,0
+MLKN.US,D,20250227,000000,22.24,22.24,21.28,21.33,471403,0
+MLKN.US,D,20250228,000000,21.24,21.5863,21.185,21.5,579972,0
+MLKN.US,D,20250303,000000,21.52,21.63,20.91,21.03,609044,0
+MLKN.US,D,20250304,000000,20.76,20.98,20.39,20.74,483229,0
+MLKN.US,D,20250305,000000,20.74,21.06,20.31,20.51,478322,0
+MLKN.US,D,20250306,000000,20.42,20.85,20.33,20.66,377808,0
+MLKN.US,D,20250307,000000,20.67,20.98,20.58,20.94,303314,0
+MLKN.US,D,20250310,000000,20.79,21.05,20.45,20.51,443341,0
+MLKN.US,D,20250311,000000,20.41,20.47,19.92,19.98,506473,0
+MLKN.US,D,20250312,000000,19.98,20.14,19.42,19.56,484700,0
+MLKN.US,D,20250313,000000,19.54,19.75,18.89,18.91,476289,0
+MLKN.US,D,20250314,000000,19.17,19.38,18.97,19.13,443523,0
+MLKN.US,D,20250317,000000,18.9,19.33,18.9,19.24,523188,0
+MLKN.US,D,20250318,000000,18.922,19.38,18.86,19.05,409619,0
+MLKN.US,D,20250319,000000,19.12,19.31,18.94,19.27,570784,0
+MLKN.US,D,20250320,000000,19.12,19.455,18.895,18.96,514269,0
+MLKN.US,D,20250321,000000,18.85,18.85,18.28,18.49,1782441,0
+MLKN.US,D,20250324,000000,18.88,19.15,18.83,19.02,435097,0
+MLKN.US,D,20250325,000000,19,19.02,18.59,18.61,624391,0
+MLKN.US,D,20250326,000000,18.67,18.85,17.83,18.34,1622999,0
+MLKN.US,D,20250327,000000,19.51,20.64,19.47,20.3,1951156,0
+MLKN.US,D,20250328,000000,20.11,20.33,19.43,19.76,991095,0
+MLKN.US,D,20250331,000000,19.48,19.72,19.115,19.14,978362,0
+MLKN.US,D,20250401,000000,19.16,19.32,18.78,19.2,877424,0
+MLKN.US,D,20250402,000000,18.98,19.415,18.98,19.22,740512,0
+MLKN.US,D,20250403,000000,18.34,18.65,17.3,17.38,982423,0
+MLKN.US,D,20250404,000000,16.58,17.43,16.24,17.38,1281346,0
+MLKN.US,D,20250407,000000,16.56,17.88,16.3,16.77,853068,0
+MLKN.US,D,20250408,000000,17.2,17.2,15.91,16.21,1142980,0
+MLKN.US,D,20250409,000000,16.05,18.12,15.93,17.73,955015,0
+MLKN.US,D,20250410,000000,17.3,17.5575,16.21,16.55,826357,0
+MLKN.US,D,20250411,000000,16.53,16.61,15.87,16.44,502871,0
+MLKN.US,D,20250414,000000,16.75,16.804,15.91,16.28,408153,0
+MLKN.US,D,20250415,000000,16.19,16.47,15.845,16.17,626786,0
+MLKN.US,D,20250416,000000,16.04,16.205,15.43,15.68,702038,0
+MLKN.US,D,20250417,000000,15.68,15.93,15.61,15.72,454780,0
+MLKN.US,D,20250421,000000,15.59,15.7999,15.25,15.47,725852,0
+MLKN.US,D,20250422,000000,15.66,16.02,15.38,15.92,601153,0
+MLKN.US,D,20250423,000000,16.53,16.89,15.97,16.04,468093,0
+MLKN.US,D,20250424,000000,16.04,16.49,15.86,16.41,406831,0
+MLKN.US,D,20250425,000000,16.35,16.48,16.096,16.44,331861,0
+MLKN.US,D,20250428,000000,16.48,16.668,16.03,16.4,447568,0
+MLKN.US,D,20250429,000000,16.29,16.68,16.29,16.63,343771,0
+MLKN.US,D,20250430,000000,16.39,16.45,16.13,16.4,674999,0
+MLKN.US,D,20250501,000000,16.4,16.56,16.2,16.22,485577,0
+MLKN.US,D,20250502,000000,16.4,16.78,16.26,16.72,498721,0
+MLKN.US,D,20250505,000000,16.6,16.75,16.27,16.32,371672,0
+MLKN.US,D,20250506,000000,16.17,16.28,15.99,16.1,352861,0
+MLKN.US,D,20250507,000000,16.32,16.36648,15.77,16.02,485985,0
+MLKN.US,D,20250508,000000,16.11,16.9,16.03,16.74,420544,0
+MLKN.US,D,20250509,000000,16.75,16.965,16.595,16.78,375463,0
+MLKN.US,D,20250512,000000,17.79,18.17,17.535,17.86,508601,0
+MLKN.US,D,20250513,000000,18.02,18.035,17.74,17.83,340911,0
+MLKN.US,D,20250514,000000,17.72,17.82,17.525,17.59,364906,0
+MLKN.US,D,20250515,000000,17.61,17.74,17.39,17.73,319854,0
+MLKN.US,D,20250516,000000,17.73,17.92,17.54,17.69,345261,0
+MLKN.US,D,20250519,000000,17.45,17.49,17.22,17.33,303325,0
+MLKN.US,D,20250520,000000,17.33,17.455,17.15,17.28,340333,0
+MLKN.US,D,20250521,000000,17.05,17.3499,16.46,16.49,338613,0
+MLKN.US,D,20250522,000000,16.38,16.64,16.3,16.56,306594,0
+MLKN.US,D,20250523,000000,16.18,16.44,16.13,16.29,330631,0
+MLKN.US,D,20250527,000000,16.59,17.015,16.26,17,535192,0
+MLKN.US,D,20250528,000000,17,17.04,16.72,16.78,309878,0
+MLKN.US,D,20250529,000000,16.95,17.19,16.795,17.19,398322,0
+MLKN.US,D,20250530,000000,16.92,17.1,16.75,16.87,525349,0
+MLKN.US,D,20250602,000000,16.83,16.87,16.35,16.44,447491,0
+MLKN.US,D,20250603,000000,16.47,17.22,16.35,17.1,364982,0
+MLKN.US,D,20250604,000000,17.16,17.175,16.9,17.04,358549,0
+MLKN.US,D,20250605,000000,16.99,17.2236,16.755,17.12,336191,0
+MLKN.US,D,20250606,000000,17.45,17.61,16.85,17.07,414686,0
+MLKN.US,D,20250609,000000,17.22,17.595,17.09,17.44,354371,0
+MLKN.US,D,20250610,000000,17.65,18.14,17.57,17.83,452076,0
+MLKN.US,D,20250611,000000,17.87,18.02,17.5,17.62,421374,0
+MLKN.US,D,20250612,000000,17.41,17.65,17.29,17.34,291369,0
+MLKN.US,D,20250613,000000,17.01,17.25,16.88,16.91,418520,0
+MLKN.US,D,20250616,000000,17.16,17.27,16.85,17.2,446136,0
+MLKN.US,D,20250617,000000,16.98,17.24,16.9,16.96,382093,0
+MLKN.US,D,20250618,000000,16.93,17.18,16.81,16.91,509204,0
+MLKN.US,D,20250620,000000,17.2,17.285,16.83,16.91,653645,0
+MLKN.US,D,20250623,000000,16.82,17.37,16.7825,17.315,418710,0
+MLKN.US,D,20250624,000000,17.53,17.76,16.9201,17.72,430892,0
+MLKN.US,D,20250625,000000,17.79,17.82,17.37,17.62,1138926,0
+MLKN.US,D,20250626,000000,19.21,20.34,18.605,19.82,2102000,0
+MLKN.US,D,20250627,000000,19.82,20.19,19.35,19.81,1008350,0
+MLKN.US,D,20250630,000000,19.85,19.9,19.14,19.42,658873,0
+MLKN.US,D,20250701,000000,19.3,20.69,19.195,20.65,777282,0
+MLKN.US,D,20250702,000000,20.67,21.2499,20.5277,21.07,587541,0
+MLKN.US,D,20250703,000000,21.18,21.36,21.04,21.21,236270,0
+MLKN.US,D,20250707,000000,20.98,21.205,20.5,20.675,454939,0
+MLKN.US,D,20250708,000000,20.74,21.005,20.535,20.61,804647,0
+MLKN.US,D,20250709,000000,20.66,20.975,20.14,20.78,499437,0
+MLKN.US,D,20250710,000000,20.75,21.42,20.2907,21.22,455223,0
+MLKN.US,D,20250711,000000,20.93,20.99,20.53,20.74,447267,0
+MLKN.US,D,20250714,000000,20.7,20.75,20.28,20.55,334211,0
+MLKN.US,D,20250715,000000,20.85,20.85,19.65,19.72,408688,0
+MLKN.US,D,20250716,000000,19.83,19.98,19.28,19.66,355188,0
+MLKN.US,D,20250717,000000,19.7,20.07,19.34,19.88,329283,0
+MLKN.US,D,20250718,000000,20.17,20.455,19.27,19.4,319109,0
+MLKN.US,D,20250721,000000,19.49,19.62,19.26,19.31,438108,0
+MLKN.US,D,20250722,000000,19.12,19.81,19.11,19.5,696307,0
+MLKN.US,D,20250723,000000,19.68,20.11,19.62,20,335229,0
+MLKN.US,D,20250724,000000,19.92,20,19.61,19.76,395396,0
+MLKN.US,D,20250725,000000,20.05,20.2,19.52,20.17,391100,0
+MLKN.US,D,20250728,000000,20.13,20.565,19.905,20.23,393206,0
+MLKN.US,D,20250729,000000,20.43,20.435,19.565,19.62,297263,0
+MLKN.US,D,20250730,000000,19.8,19.89,19.22,19.3,346672,0
+MLKN.US,D,20250731,000000,19.06,19.165,18.8,18.98,412301,0
+MLKN.US,D,20250801,000000,18.76,19.1149,18.15,18.21,419792,0
+MLKN.US,D,20250804,000000,18.53,19.7999,18.39,19.57,531870,0
+MLKN.US,D,20250805,000000,19.55,19.99,19.34,19.78,445056,0
+MLKN.US,D,20250806,000000,19.84,20.03,19.685,19.78,269946,0
+MLKN.US,D,20250807,000000,20.08,20.45,19.79,19.86,296646,0
+MLKN.US,D,20250808,000000,19.99,20.2,19.62,19.92,416078,0
+MLKN.US,D,20250811,000000,19.95,20.23,19.7,20.05,323120,0
+MLKN.US,D,20250812,000000,20.05,21.195,19.94,20.96,464667,0
+MLKN.US,D,20250813,000000,21.1,21.81,20.93,21.73,356590,0
+MLKN.US,D,20250814,000000,21.43,21.62,21.155,21.51,380128,0
+MLKN.US,D,20250815,000000,21.66,21.84,21.135,21.24,242713,0
+MLKN.US,D,20250818,000000,21.3,21.55,21.06,21.11,261976,0
+MLKN.US,D,20250819,000000,21.22,21.59,21.22,21.44,298712,0
+MLKN.US,D,20250820,000000,21.48,21.8,21.12,21.13,382169,0
+MLKN.US,D,20250821,000000,21.12,21.145,20.76,20.84,398065,0
+MLKN.US,D,20250822,000000,21.06,22.23,20.89,22.19,553775,0
+MLKN.US,D,20250825,000000,21.98,22.16,21.43,21.9,434596,0
+MLKN.US,D,20250826,000000,21.81,22.17,21.285,21.52,490927,0
+MLKN.US,D,20250827,000000,21.43,21.68,21.19,21.52,387382,0
+MLKN.US,D,20250828,000000,21.58,21.76,21.1,21.26,334250,0
+MLKN.US,D,20250829,000000,21.15,21.4,20.945,21.11,327146,0
+MLKN.US,D,20250902,000000,20.66,20.86,20.4901,20.74,303343,0
+MLKN.US,D,20250903,000000,20.62,20.86,20.37,20.61,282266,0
+MLKN.US,D,20250904,000000,20.77,21.19,20.575,21.17,399826,0
+MLKN.US,D,20250905,000000,21.29,21.76,21.24,21.44,264358,0
+MLKN.US,D,20250908,000000,21.05,21.0722,20.6,21.01,456922,0
+MLKN.US,D,20250909,000000,21,21.165,20.415,20.49,374268,0
+MLKN.US,D,20250910,000000,20.41,20.475,20.08,20.22,268743,0
+MLKN.US,D,20250911,000000,20.21,21.11,20.16,21.09,479534,0
+MLKN.US,D,20250912,000000,20.91,20.91,20.41,20.43,227263,0
+MLKN.US,D,20250915,000000,20.48,20.81,20.37,20.47,392047,0
+MLKN.US,D,20250916,000000,20.45,20.48,20.13,20.18,356021,0
+MLKN.US,D,20250917,000000,20.31,21.01,20,20.04,416996,0
+MLKN.US,D,20250918,000000,20.18,20.73,19.98,20.44,450391,0
+MLKN.US,D,20250919,000000,20.44,20.858235,19.96,20.03,927957,0
+MLKN.US,D,20250922,000000,20.18,20.38,19.84,19.9,524920,0
+MLKN.US,D,20250923,000000,19.91,20.19,18.95,19.02,1827253,0
+MLKN.US,D,20250924,000000,19.04,19.25,16.8001,16.96,1640054,0
+MLKN.US,D,20250925,000000,16.9,17.69,16.86,17.58,1042680,0
+MLKN.US,D,20250926,000000,17.58,18.175,17.555,17.98,684851,0
+MLKN.US,D,20250929,000000,18.04,18.05,17.55,17.82,596742,0
+MLKN.US,D,20250930,000000,17.75,17.87,17.5,17.74,582600,0
+MLKN.US,D,20251001,000000,17.62,17.815,17.22,17.47,456954,0
+MLKN.US,D,20251002,000000,17.44,17.655,17.25,17.58,537915,0
+MLKN.US,D,20251003,000000,17.58,17.86,17.45,17.47,549483,0
+MLKN.US,D,20251006,000000,17.49,17.7,16.79,16.93,700256,0
+MLKN.US,D,20251007,000000,16.82,16.92,16.455,16.52,543280,0
+MLKN.US,D,20251008,000000,16.54,16.87,16.44,16.72,403146,0
+MLKN.US,D,20251009,000000,16.61,16.73,16.39,16.64,433214,0
+MLKN.US,D,20251010,000000,16.72,16.79,16.41,16.47,694855,0
+MLKN.US,D,20251013,000000,16.71,16.765,16.29,16.5,450138,0
+MLKN.US,D,20251014,000000,16.35,16.81,16.35,16.59,540212,0
+MLKN.US,D,20251015,000000,16.75,17.11,16.6133,16.77,561115,0
+MLKN.US,D,20251016,000000,16.76,16.82,16.52,16.74,469551,0
+MLKN.US,D,20251017,000000,16.74,16.96,16.5,16.63,314275,0
+MLKN.US,D,20251020,000000,16.69,16.985,16.69,16.81,295412,0
+MLKN.US,D,20251021,000000,16.72,17.13,16.5052,17.03,374643,0
+MLKN.US,D,20251022,000000,17.07,17.56,17.04,17.07,454241,0
+MLKN.US,D,20251023,000000,17.11,17.435,17.07,17.41,363310,0
+MLKN.US,D,20251024,000000,17.7,17.765,17.4,17.45,302274,0
+MLKN.US,D,20251027,000000,17.45,17.5291,17,17.05,322844,0
+MLKN.US,D,20251028,000000,16.93,17.14,16.7042,16.92,604071,0
+MLKN.US,D,20251029,000000,16.89,16.89,15.85,16.01,467860,0
+MLKN.US,D,20251030,000000,15.95,15.99,15.52,15.59,521851,0
+MLKN.US,D,20251031,000000,15.51,15.66,15.32,15.62,450645,0
+MLKN.US,D,20251103,000000,15.56,15.56,15.08,15.25,614239,0
+MLKN.US,D,20251104,000000,15.19,15.46,15.06,15.26,422580,0
+MLKN.US,D,20251105,000000,15.28,15.48,15.02,15.41,485032,0
+MLKN.US,D,20251106,000000,15.41,15.43,14.52,14.53,442633,0
+MLKN.US,D,20251107,000000,14.68,14.81,14.1,14.28,1667684,0
+MLKN.US,D,20251110,000000,14.45,14.545,13.89,14.1,3568511,0
+MLKN.US,D,20251111,000000,14.23,14.38,13.84,14.27,6116058,0
+MLKN.US,D,20251112,000000,14.38,14.77,14.21,14.66,1509646,0
+MLKN.US,D,20251113,000000,14.52,14.98,14.455,14.84,739734,0
+MLKN.US,D,20251114,000000,14.74,14.89,14.46,14.76,585000,0
+MLKN.US,D,20251117,000000,14.7,14.71,13.91,13.93,702072,0
+MLKN.US,D,20251118,000000,13.82,14,13.78,13.88,795704,0
+MLKN.US,D,20251119,000000,13.9,14.1175,13.7733,14.03,799256,0
+MLKN.US,D,20251120,000000,14.25,14.38,13.94,14.19,967998,0
+MLKN.US,D,20251121,000000,14.3,15.53,14.23,15.21,971252,0
+MLKN.US,D,20251124,000000,15.21,15.395,14.95,15.32,1360011,0
+MLKN.US,D,20251125,000000,15.33,16,15.33,15.89,719816,0
+MLKN.US,D,20251126,000000,15.84,16.185,15.68,15.92,958810,0
+MLKN.US,D,20251128,000000,15.63,15.86,15.63,15.83,306639,0
+MLKN.US,D,20251201,000000,15.75,16.02,15.665,15.75,667412,0
+MLKN.US,D,20251202,000000,15.93,15.93,15.5,15.7,616852,0
+MLKN.US,D,20251203,000000,15.75,16.055,15.747,15.94,681259,0
+MLKN.US,D,20251204,000000,15.92,15.98,15.52,15.97,668270,0
+MLKN.US,D,20251205,000000,15.94,16.09,15.7,15.76,555092,0
+MLKN.US,D,20251208,000000,15.8,15.915,15.59,15.73,395787,0
+MLKN.US,D,20251209,000000,15.69,15.885,15.52,15.76,503098,0
+MLKN.US,D,20251210,000000,15.76,16.62,15.76,16.49,1105961,0
+MLKN.US,D,20251211,000000,16.59,16.89,16.44,16.56,626174,0
+MLKN.US,D,20251212,000000,16.59,16.78,16.46,16.66,631333,0
+MLKN.US,D,20251215,000000,16.74,16.85,16.54,16.64,590326,0
+MLKN.US,D,20251216,000000,16.67,16.88,16.53,16.69,652917,0
+MLKN.US,D,20251217,000000,16.69,17.6,16.54,17.53,1925634,0
+MLKN.US,D,20251218,000000,18.05,19.15,16.85,18.92,2538642,0
+MLKN.US,D,20251219,000000,18.64,18.965,18.115,18.17,1713645,0
+MLKN.US,D,20251222,000000,18.17,18.3,17.99,18.24,852834,0
+MLKN.US,D,20251223,000000,18.24,18.31,17.865,18.05,687529,0
+MLKN.US,D,20251224,000000,18.07,18.2,17.88,18.1,285397,0
+MLKN.US,D,20251226,000000,18.13,18.15,17.94,18.08,469882,0
+MLKN.US,D,20251229,000000,18.08,18.49,17.99,18.41,628486,0
+MLKN.US,D,20251230,000000,18.35,18.47,18.235,18.47,481880,0
+MLKN.US,D,20251231,000000,18.46,18.59,18.26,18.28,682109,0
+MLKN.US,D,20260102,000000,18.35,18.44,18.01,18.26,544820,0
+MLKN.US,D,20260105,000000,18.14,18.55,18.08,18.39,569537,0
+MLKN.US,D,20260106,000000,18.23,18.875,18.07,18.84,637017,0
+MLKN.US,D,20260107,000000,18.94,19,18.41,18.68,558201,0
+MLKN.US,D,20260108,000000,18.51,19.36,18.51,19.28,673337,0
+MLKN.US,D,20260109,000000,19.105,19.74,19.035,19.61,425628,0
+MLKN.US,D,20260112,000000,19.43,19.63,19.31,19.46,409796,0
+MLKN.US,D,20260113,000000,19.45,19.53,19.07,19.15,404090,0
+MLKN.US,D,20260114,000000,19.17,19.3399,18.96,19.24,533289,0
+MLKN.US,D,20260115,000000,19.22,19.62,18.14,19.5,387724,0
+MLKN.US,D,20260116,000000,19.5,19.5,19.08,19.3,363640,0
+MLKN.US,D,20260120,000000,18.83,19.19,18.76,19.03,567067,0
+MLKN.US,D,20260121,000000,19.17,19.84,19.17,19.8,711432,0
+MLKN.US,D,20260122,000000,19.99,20.46,19.815,20.23,579567,0
+MLKN.US,D,20260123,000000,20.03,20.19,19.44,19.59,485598,0
+MLKN.US,D,20260126,000000,19.59,19.88,19.315,19.69,343740,0
+MLKN.US,D,20260127,000000,19.51,19.695,19.375,19.55,375742,0
+MLKN.US,D,20260128,000000,19.55,19.75,18.99,19.16,478681,0
+MLKN.US,D,20260129,000000,19.31,19.555,19.09,19.43,548716,0
+MLKN.US,D,20260130,000000,19.36,20.14,19.28,20.08,727349,0
+MLKN.US,D,20260202,000000,20.07,20.63,19.83,20.49,446027,0
+MLKN.US,D,20260203,000000,20.39,21.24,20.36,20.79,692907,0
+MLKN.US,D,20260204,000000,21.03,21.8,20.83,21.71,582325,0
+MLKN.US,D,20260205,000000,21.6,22.1,21.6,21.89,479700,0
+MLKN.US,D,20260206,000000,22.09,22.67,21.92,22.54,549971,0
+MLKN.US,D,20260209,000000,22.47,22.47,21.91,22.07,299412,0
+MLKN.US,D,20260210,000000,22.57,23.18,22.46,22.86,549085,0
+MLKN.US,D,20260211,000000,22.86,23.05,22.7,22.77,556947,0
+MLKN.US,D,20260212,000000,22.86,23.14,21.56,21.84,517821,0
+MLKN.US,D,20260213,000000,21.75,22.085,21.43,21.78,330961,0
+MLKN.US,D,20260217,000000,21.78,22.1,21.425,21.65,451151,0
+MLKN.US,D,20260218,000000,21.69,22.23,21.535,21.99,498303,0
diff --git a/daily/us/nasdaq stocks/2/mltx.us.txt b/daily/us/nasdaq stocks/2/mltx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..59cab81edbe3fbc10a38cb13e6976f28bb34ad18
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mltx.us.txt	
@@ -0,0 +1,1268 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MLTX.US,D,20201020,000000,10.16,10.75,10.16,10.49,614700,0
+MLTX.US,D,20201021,000000,10.4,10.55,10.36,10.52,347237,0
+MLTX.US,D,20201022,000000,10.52,10.8,10.4,10.8,64428,0
+MLTX.US,D,20201023,000000,10.97,10.97,10.45,10.56,24370,0
+MLTX.US,D,20201026,000000,10.58,10.65,10.24,10.49,172865,0
+MLTX.US,D,20201027,000000,10.25,10.97,10.25,10.26,123902,0
+MLTX.US,D,20201028,000000,10.25,10.33,10.17,10.17,15574,0
+MLTX.US,D,20201029,000000,10.37,10.42,10.2583,10.2583,1342,0
+MLTX.US,D,20201030,000000,10.23,10.2601,10.23,10.2601,5937,0
+MLTX.US,D,20201102,000000,10.29,10.3294,10.28,10.3,1872,0
+MLTX.US,D,20201103,000000,10.34,10.38,10.2001,10.315,4122,0
+MLTX.US,D,20201104,000000,10.263,10.3,10.2,10.25,14525,0
+MLTX.US,D,20201105,000000,10.22,10.4792,10.22,10.29,29272,0
+MLTX.US,D,20201109,000000,10.38,10.4813,10.25,10.25,5365,0
+MLTX.US,D,20201111,000000,10.37,10.37,10.3,10.3699,1161,0
+MLTX.US,D,20201116,000000,10.56,10.58,10.45,10.45,1005,0
+MLTX.US,D,20201117,000000,10.57,10.585,10.31,10.31,1807,0
+MLTX.US,D,20201118,000000,10.58,10.6,10.4,10.45,3516,0
+MLTX.US,D,20201119,000000,10.51,10.525,10.51,10.51,641,0
+MLTX.US,D,20201120,000000,10.31,10.6,10.18,10.6,5377,0
+MLTX.US,D,20201123,000000,10.57,10.6,10.4501,10.5,4011,0
+MLTX.US,D,20201124,000000,10.41,10.56,10.41,10.56,612,0
+MLTX.US,D,20201125,000000,10.76,10.76,10.51,10.51,231,0
+MLTX.US,D,20201127,000000,10.7415,10.86,10.44,10.665,1327,0
+MLTX.US,D,20201130,000000,10.5,10.5,10.4,10.4,4609,0
+MLTX.US,D,20201201,000000,10.5007,10.83,10.5007,10.83,637,0
+MLTX.US,D,20201202,000000,10.5,10.5,10.41,10.45,2114,0
+MLTX.US,D,20201203,000000,10.7236,10.7236,10.5,10.5,3361,0
+MLTX.US,D,20201204,000000,10.555,10.58,10.555,10.58,1179,0
+MLTX.US,D,20201207,000000,10.88,10.88,10.52,10.52,7618,0
+MLTX.US,D,20201208,000000,10.81,10.81,10.6,10.6,2782,0
+MLTX.US,D,20201209,000000,10.74,10.74,10.55,10.6,7790,0
+MLTX.US,D,20201210,000000,10.65,10.85,10.55,10.7,30850,0
+MLTX.US,D,20201211,000000,10.8666,11.3749,10.55,11,79984,0
+MLTX.US,D,20201214,000000,11.46,11.46,11.08,11.08,14213,0
+MLTX.US,D,20201215,000000,11,11.05,10.55,10.63,104478,0
+MLTX.US,D,20201216,000000,10.81,10.81,10.81,10.81,827,0
+MLTX.US,D,20201217,000000,10.8541,10.8541,10.8541,10.8541,314,0
+MLTX.US,D,20201218,000000,10.98,10.98,10.55,10.88,1520,0
+MLTX.US,D,20201221,000000,10.88,11.57,10.61,10.86,5681,0
+MLTX.US,D,20201222,000000,10.97,10.97,10.97,10.97,577,0
+MLTX.US,D,20201223,000000,11.425,11.62,11.2,11.2,4233,0
+MLTX.US,D,20201224,000000,11.3,11.48,11.02,11.02,1784,0
+MLTX.US,D,20201228,000000,11.54,11.54,11.05,11.05,1301,0
+MLTX.US,D,20201229,000000,11.05,11.49,11.02,11.02,6321,0
+MLTX.US,D,20201230,000000,11.5435,11.75,10.58,10.94,6930,0
+MLTX.US,D,20201231,000000,10.8105,11.43,10.8105,11.37,2267,0
+MLTX.US,D,20210104,000000,10.82,11.5,10.81,10.84,98501,0
+MLTX.US,D,20210105,000000,10.9,10.9,10.9,10.9,682,0
+MLTX.US,D,20210106,000000,10.82,10.9,10.75,10.75,12162,0
+MLTX.US,D,20210107,000000,10.875,11.08,10.77,10.975,25826,0
+MLTX.US,D,20210108,000000,11.02,11.5,10.98,11.5,23510,0
+MLTX.US,D,20210111,000000,11.4,11.4235,11.11,11.13,1301,0
+MLTX.US,D,20210112,000000,11.49,11.5,11.16,11.5,2308,0
+MLTX.US,D,20210113,000000,11.59,11.59,10.94,11,5530,0
+MLTX.US,D,20210114,000000,11.5487,11.5487,11.03,11.03,1193,0
+MLTX.US,D,20210115,000000,11.26,11.54,10.98,11.25,5612,0
+MLTX.US,D,20210119,000000,10.98,10.98,10.98,10.98,322,0
+MLTX.US,D,20210120,000000,10.99,11.275,10.95,11,44673,0
+MLTX.US,D,20210121,000000,11.1,11.39,11.1,11.12,6593,0
+MLTX.US,D,20210122,000000,11.11,11.2539,11.11,11.2,7324,0
+MLTX.US,D,20210125,000000,11.21,11.21,10.95,11.1,7417,0
+MLTX.US,D,20210126,000000,11.21,11.21,11,11.09,18536,0
+MLTX.US,D,20210127,000000,11.1,11.1,10.76,10.95,61620,0
+MLTX.US,D,20210128,000000,10.92,11.09,10.88,11.09,14703,0
+MLTX.US,D,20210129,000000,11.06,11.06,11,11,1308,0
+MLTX.US,D,20210201,000000,10.76,11.52,10.76,11,66174,0
+MLTX.US,D,20210202,000000,11,11.02,10.95,10.99,72633,0
+MLTX.US,D,20210203,000000,10.98,11.05,10.92,11,4092,0
+MLTX.US,D,20210204,000000,11.09,11.09,10.88,11,7649,0
+MLTX.US,D,20210205,000000,11.045,11.045,10.99,11,23155,0
+MLTX.US,D,20210208,000000,10.99,11.04,10.9,10.98,89470,0
+MLTX.US,D,20210209,000000,10.98,11.16,10.76,11,131155,0
+MLTX.US,D,20210210,000000,11,11.5,11,11.5,28936,0
+MLTX.US,D,20210211,000000,11.4,11.78,11.4,11.51,19640,0
+MLTX.US,D,20210212,000000,11.71,11.76,11.05,11.47,14211,0
+MLTX.US,D,20210216,000000,11.42,11.78,10.9947,11.26,9345,0
+MLTX.US,D,20210217,000000,11.25,11.78,11.25,11.5,3965,0
+MLTX.US,D,20210218,000000,12.165,12.76,11.8,12.71,39266,0
+MLTX.US,D,20210219,000000,12.58,13,12.58,12.6035,33322,0
+MLTX.US,D,20210222,000000,12.65,12.95,12.58,12.695,21009,0
+MLTX.US,D,20210223,000000,12.72,12.72,11.9028,12.05,2686,0
+MLTX.US,D,20210224,000000,12.13,12.13,11.75,11.995,28868,0
+MLTX.US,D,20210225,000000,11.87,11.87,11.08,11.08,27728,0
+MLTX.US,D,20210226,000000,11.26,11.26,10.9,11,32305,0
+MLTX.US,D,20210301,000000,11.1,11.15,11,11.07,104535,0
+MLTX.US,D,20210302,000000,11,11.05,10.8,10.95,20582,0
+MLTX.US,D,20210303,000000,10.84,10.84,10.26,10.78,43351,0
+MLTX.US,D,20210304,000000,10.45,10.7699,10.27,10.39,46693,0
+MLTX.US,D,20210305,000000,10.6,10.61,10.25,10.45,11783,0
+MLTX.US,D,20210308,000000,10.7526,10.7856,10.6,10.6,7034,0
+MLTX.US,D,20210309,000000,10.5,10.86,10.5,10.56,2011,0
+MLTX.US,D,20210310,000000,10.5584,10.64,10.5,10.52,4403,0
+MLTX.US,D,20210311,000000,10.83,10.83,10.5,10.79,3574,0
+MLTX.US,D,20210312,000000,10.65,10.78,10.6477,10.73,1358,0
+MLTX.US,D,20210315,000000,10.7,10.76,10.5,10.5,8417,0
+MLTX.US,D,20210316,000000,10.5,10.565,10.4105,10.49,60656,0
+MLTX.US,D,20210317,000000,10.42,10.67,10.42,10.51,17335,0
+MLTX.US,D,20210319,000000,10.31,10.31,10.26,10.3,3800,0
+MLTX.US,D,20210323,000000,10.48,10.48,10.21,10.22,15442,0
+MLTX.US,D,20210324,000000,10.3617,10.3617,10.21,10.21,10204,0
+MLTX.US,D,20210325,000000,10.21,10.24,10.1,10.156,13158,0
+MLTX.US,D,20210329,000000,10.23,10.2892,10.21,10.21,1051,0
+MLTX.US,D,20210330,000000,10.28,10.28,10.2,10.2,8421,0
+MLTX.US,D,20210401,000000,10.3,10.3,10.2,10.26,29667,0
+MLTX.US,D,20210405,000000,10.3,10.3,10.3,10.3,357,0
+MLTX.US,D,20210406,000000,10.42,10.47,10.42,10.45,6310,0
+MLTX.US,D,20210407,000000,10.42,10.83,10.42,10.83,3006,0
+MLTX.US,D,20210408,000000,10.41,11.99,10.28,10.41,524925,0
+MLTX.US,D,20210409,000000,10.59,10.59,10.2,10.21,17567,0
+MLTX.US,D,20210412,000000,10.2,10.3,10.2,10.22,17014,0
+MLTX.US,D,20210413,000000,10.21,10.28,10.21,10.28,735,0
+MLTX.US,D,20210414,000000,10.23,10.23,10.2,10.2,4647,0
+MLTX.US,D,20210415,000000,10.2,10.21,10.16,10.2,8399,0
+MLTX.US,D,20210416,000000,10.16,10.2,10.16,10.19,2615,0
+MLTX.US,D,20210419,000000,10.16,10.17,10.08,10.1,37946,0
+MLTX.US,D,20210420,000000,10.06,10.15,10.06,10.06,5230,0
+MLTX.US,D,20210421,000000,10.06,10.1,9.99,10.1,59899,0
+MLTX.US,D,20210422,000000,10.04,10.14,10.03,10.03,7836,0
+MLTX.US,D,20210423,000000,10.03,10.1,10.03,10.05,2227,0
+MLTX.US,D,20210426,000000,10.02,10.125,10.02,10.09,3930,0
+MLTX.US,D,20210428,000000,10.08,10.08,10.03,10.04,1389,0
+MLTX.US,D,20210429,000000,10.085,10.085,10.04,10.04,601,0
+MLTX.US,D,20210503,000000,10.09,10.16,10.03,10.04,10137,0
+MLTX.US,D,20210504,000000,10.12,10.14,10.12,10.14,451,0
+MLTX.US,D,20210505,000000,10.13,10.14,10.05,10.14,6705,0
+MLTX.US,D,20210506,000000,10.0301,10.2,10.0301,10.19,6391,0
+MLTX.US,D,20210507,000000,10.0522,10.23,10.0522,10.2,4436,0
+MLTX.US,D,20210510,000000,10.06,10.25,10,10.1,64121,0
+MLTX.US,D,20210512,000000,10.02,10.02,9.98,10,50068,0
+MLTX.US,D,20210513,000000,9.97,9.97,9.97,9.97,351,0
+MLTX.US,D,20210514,000000,9.97,10,9.97,10,16750,0
+MLTX.US,D,20210518,000000,9.91,10,9.9,9.98,13222,0
+MLTX.US,D,20210519,000000,9.92,10,9.92,10,175136,0
+MLTX.US,D,20210520,000000,10,10,9.99,10,91824,0
+MLTX.US,D,20210521,000000,9.95,9.9501,9.95,9.9501,402,0
+MLTX.US,D,20210524,000000,9.9646,10,9.9646,10,5635,0
+MLTX.US,D,20210525,000000,10,10,10,10,10710,0
+MLTX.US,D,20210526,000000,10,10,9.96,10,2665,0
+MLTX.US,D,20210528,000000,9.96,10,9.96,10,836,0
+MLTX.US,D,20210601,000000,10,10,9.96,9.96,5185,0
+MLTX.US,D,20210602,000000,9.96,10,9.96,10,589,0
+MLTX.US,D,20210603,000000,10,10.1067,9.98,10,430232,0
+MLTX.US,D,20210604,000000,10.05,10.05,10,10.05,3406,0
+MLTX.US,D,20210607,000000,10.11,10.12,9.9635,10.11,31920,0
+MLTX.US,D,20210608,000000,10.1,10.1,10.1,10.1,50023,0
+MLTX.US,D,20210610,000000,10.0724,10.0724,10.06,10.06,401,0
+MLTX.US,D,20210614,000000,10.0742,10.0742,10.0742,10.0742,392,0
+MLTX.US,D,20210617,000000,10.1,10.26,10.1,10.25,6422,0
+MLTX.US,D,20210618,000000,10.44,10.51,10.4,10.4,47014,0
+MLTX.US,D,20210621,000000,10.35,10.39,10.33,10.33,3588,0
+MLTX.US,D,20210622,000000,10.18,10.35,10.14,10.35,3154,0
+MLTX.US,D,20210623,000000,10.38,10.38,10.38,10.38,315,0
+MLTX.US,D,20210624,000000,10.18,10.28,10.15,10.28,16778,0
+MLTX.US,D,20210625,000000,10.2494,10.35,10.2494,10.35,28482,0
+MLTX.US,D,20210628,000000,10.32,10.32,10.32,10.32,334,0
+MLTX.US,D,20210629,000000,10.2613,10.2613,10.2613,10.2613,107,0
+MLTX.US,D,20210630,000000,10.27,10.35,10.25,10.35,1768,0
+MLTX.US,D,20210701,000000,10.2,10.275,10.2,10.2,45624,0
+MLTX.US,D,20210706,000000,10.2,10.2365,10.2,10.2365,2148,0
+MLTX.US,D,20210707,000000,10.23,10.23,10.23,10.23,1361,0
+MLTX.US,D,20210709,000000,10.25,10.36,10.25,10.29,18479,0
+MLTX.US,D,20210712,000000,10.29,10.29,10.2,10.21,2844,0
+MLTX.US,D,20210715,000000,10.15,10.15,10.15,10.15,502,0
+MLTX.US,D,20210721,000000,10.05,10.05,9.94,10,5267,0
+MLTX.US,D,20210723,000000,10.0001,10.0001,10.0001,10.0001,7771,0
+MLTX.US,D,20210726,000000,10,10,9.955,9.955,4480,0
+MLTX.US,D,20210727,000000,10,10,9.885,9.885,21940,0
+MLTX.US,D,20210728,000000,9.9,9.99,9.865,9.9,33477,0
+MLTX.US,D,20210729,000000,9.95,9.99,9.88,9.98,12643,0
+MLTX.US,D,20210730,000000,9.88,9.9184,9.88,9.9184,414,0
+MLTX.US,D,20210802,000000,9.94,9.95,9.94,9.94,6933,0
+MLTX.US,D,20210804,000000,9.98,9.98,9.845,9.94,61340,0
+MLTX.US,D,20210806,000000,9.87,9.95,9.87,9.9,15202,0
+MLTX.US,D,20210809,000000,9.87,9.95,9.87,9.95,61296,0
+MLTX.US,D,20210812,000000,9.94,9.94,9.94,9.94,131,0
+MLTX.US,D,20210813,000000,9.94,9.94,9.94,9.94,105,0
+MLTX.US,D,20210819,000000,9.9,9.9,9.85,9.85,1219,0
+MLTX.US,D,20210820,000000,9.8538,9.9,9.8538,9.9,1317,0
+MLTX.US,D,20210823,000000,9.9,9.9,9.8759,9.9,2264,0
+MLTX.US,D,20210826,000000,9.8615,9.9,9.8615,9.9,1253,0
+MLTX.US,D,20210827,000000,9.81,9.85,9.81,9.85,2668,0
+MLTX.US,D,20210830,000000,9.85,9.9,9.84,9.88,2494,0
+MLTX.US,D,20210902,000000,9.88,9.88,9.88,9.88,910,0
+MLTX.US,D,20210914,000000,9.85,9.9,9.85,9.9,1657,0
+MLTX.US,D,20210915,000000,9.875,9.875,9.875,9.875,221,0
+MLTX.US,D,20210916,000000,9.9,9.99,9.9,9.95,3222,0
+MLTX.US,D,20210920,000000,9.87,9.99,9.87,9.99,1070,0
+MLTX.US,D,20210921,000000,9.86,9.86,9.86,9.86,106,0
+MLTX.US,D,20210927,000000,9.87,10,9.86,10,713,0
+MLTX.US,D,20210929,000000,9.87,9.95,9.85,9.95,3063,0
+MLTX.US,D,20211001,000000,9.91,9.95,9.8848,9.95,705,0
+MLTX.US,D,20211004,000000,9.95,10,9.91,9.92,682115,0
+MLTX.US,D,20211005,000000,9.91,9.94,9.9,9.91,18943,0
+MLTX.US,D,20211006,000000,9.885,9.91,9.885,9.91,9122,0
+MLTX.US,D,20211007,000000,9.94,10,9.9,9.93,63543,0
+MLTX.US,D,20211008,000000,9.95,10,9.92,10,97919,0
+MLTX.US,D,20211011,000000,9.96,10,9.9538,10,14594,0
+MLTX.US,D,20211012,000000,9.975,9.98,9.975,9.98,4655,0
+MLTX.US,D,20211014,000000,9.97,9.97,9.91,9.92,28192,0
+MLTX.US,D,20211018,000000,9.96,10,9.94,10,196096,0
+MLTX.US,D,20211019,000000,9.93,10,9.91,9.92,66392,0
+MLTX.US,D,20211020,000000,9.9202,9.94,9.85,9.8999,44248,0
+MLTX.US,D,20211021,000000,9.92,9.92,9.92,9.92,128,0
+MLTX.US,D,20211022,000000,9.885,9.915,9.885,9.9,34294,0
+MLTX.US,D,20211026,000000,9.9,9.9,9.89,9.9,156567,0
+MLTX.US,D,20211027,000000,9.87,10.09,9.87,10,795464,0
+MLTX.US,D,20211028,000000,9.95,9.95,9.95,9.95,333,0
+MLTX.US,D,20211029,000000,9.92,10.1499,9.92,10,3773,0
+MLTX.US,D,20211101,000000,9.9567,9.9567,9.9567,9.9567,267,0
+MLTX.US,D,20211103,000000,9.91,9.93,9.91,9.93,1130,0
+MLTX.US,D,20211104,000000,9.93,9.93,9.9,9.9,250316,0
+MLTX.US,D,20211105,000000,9.8677,9.91,9.8677,9.9,118806,0
+MLTX.US,D,20211108,000000,9.9,10.15,9.89,10.15,316150,0
+MLTX.US,D,20211109,000000,9.9801,10.01,9.96,10,319000,0
+MLTX.US,D,20211110,000000,10.01,10.05,9.95,10.05,2665,0
+MLTX.US,D,20211112,000000,9.975,9.975,9.89,9.89,4652,0
+MLTX.US,D,20211115,000000,9.87,9.92,9.87,9.915,5805,0
+MLTX.US,D,20211116,000000,9.905,9.92,9.905,9.92,1166,0
+MLTX.US,D,20211122,000000,9.9399,9.9399,9.8701,9.9,7807,0
+MLTX.US,D,20211123,000000,9.9,9.9,9.9,9.9,498,0
+MLTX.US,D,20211124,000000,9.9,9.92,9.9,9.9,29764,0
+MLTX.US,D,20211126,000000,9.87,9.87,9.87,9.87,121277,0
+MLTX.US,D,20211130,000000,9.9122,9.93,9.895,9.93,8650,0
+MLTX.US,D,20211201,000000,9.9,10.03,9.88,10.03,965419,0
+MLTX.US,D,20211202,000000,9.95,10,9.92,10,30178,0
+MLTX.US,D,20211203,000000,9.89,9.98,9.86,9.86,20170,0
+MLTX.US,D,20211206,000000,9.87,9.87,9.87,9.87,302,0
+MLTX.US,D,20211207,000000,9.93,9.9336,9.93,9.93,8211,0
+MLTX.US,D,20211208,000000,9.94,9.94,9.94,9.94,389,0
+MLTX.US,D,20211209,000000,9.88,9.995,9.88,9.98,55766,0
+MLTX.US,D,20211210,000000,9.9604,9.9604,9.9,9.92,994,0
+MLTX.US,D,20211214,000000,9.9,9.915,9.9,9.9,879301,0
+MLTX.US,D,20211215,000000,9.9,9.9,9.89,9.9,6689,0
+MLTX.US,D,20211216,000000,9.89,9.915,9.88,9.91,133571,0
+MLTX.US,D,20211217,000000,9.898,9.92,9.898,9.92,121426,0
+MLTX.US,D,20211220,000000,9.9,9.9,9.8901,9.8901,531,0
+MLTX.US,D,20211227,000000,9.92,9.95,9.92,9.95,1086,0
+MLTX.US,D,20211228,000000,9.89,9.93,9.89,9.93,1165,0
+MLTX.US,D,20211229,000000,9.9,9.9,9.89,9.89,13264,0
+MLTX.US,D,20211231,000000,9.94,9.94,9.89,9.89,15715,0
+MLTX.US,D,20220103,000000,9.9,9.9301,9.9,9.92,5712,0
+MLTX.US,D,20220105,000000,9.91,9.91,9.91,9.91,400000,0
+MLTX.US,D,20220106,000000,9.9,9.9,9.89,9.895,65028,0
+MLTX.US,D,20220110,000000,9.88,9.89,9.88,9.89,209,0
+MLTX.US,D,20220111,000000,9.88,9.92,9.88,9.9008,1231,0
+MLTX.US,D,20220112,000000,9.89,9.905,9.89,9.9,11508,0
+MLTX.US,D,20220113,000000,9.9,9.9,9.9,9.9,2010,0
+MLTX.US,D,20220114,000000,9.9,9.91,9.87,9.89,168194,0
+MLTX.US,D,20220118,000000,9.9,9.9,9.89,9.89,72346,0
+MLTX.US,D,20220119,000000,9.89,9.89,9.89,9.89,248,0
+MLTX.US,D,20220120,000000,9.8901,9.8901,9.8901,9.8901,699,0
+MLTX.US,D,20220121,000000,9.9,9.9,9.89,9.895,3649,0
+MLTX.US,D,20220124,000000,9.915,9.915,9.89,9.8978,156379,0
+MLTX.US,D,20220125,000000,9.915,9.915,9.915,9.915,533,0
+MLTX.US,D,20220126,000000,9.91,9.91,9.9,9.9,19182,0
+MLTX.US,D,20220128,000000,9.9,9.9,9.8486,9.88,324078,0
+MLTX.US,D,20220131,000000,9.88,9.885,9.87,9.87,181730,0
+MLTX.US,D,20220201,000000,9.9,10,9.9,10,23671,0
+MLTX.US,D,20220202,000000,10.03,10.03,9.875,9.9,36526,0
+MLTX.US,D,20220203,000000,9.91,9.915,9.85,9.88,71692,0
+MLTX.US,D,20220207,000000,9.9,9.9,9.8984,9.9,216541,0
+MLTX.US,D,20220208,000000,9.9078,9.92,9.9,9.9,2893,0
+MLTX.US,D,20220210,000000,9.92,9.92,9.92,9.92,273,0
+MLTX.US,D,20220211,000000,9.93,9.94,9.93,9.93,217277,0
+MLTX.US,D,20220214,000000,9.98,9.98,9.97,9.98,6924,0
+MLTX.US,D,20220215,000000,9.95,9.95,9.94,9.94,114297,0
+MLTX.US,D,20220216,000000,9.94,9.95,9.94,9.95,2083,0
+MLTX.US,D,20220217,000000,9.94,9.94,9.94,9.94,979,0
+MLTX.US,D,20220222,000000,9.94,9.95,9.94,9.95,4799,0
+MLTX.US,D,20220223,000000,9.95,9.95,9.94,9.94,1902,0
+MLTX.US,D,20220224,000000,9.94,9.9483,9.94,9.9483,11475,0
+MLTX.US,D,20220225,000000,9.95,9.96,9.95,9.96,7918,0
+MLTX.US,D,20220228,000000,9.95,9.95,9.95,9.95,42639,0
+MLTX.US,D,20220301,000000,9.96,9.96,9.95,9.955,11509,0
+MLTX.US,D,20220303,000000,9.95,9.96,9.95,9.95,9796,0
+MLTX.US,D,20220304,000000,9.95,9.95,9.95,9.95,4479,0
+MLTX.US,D,20220307,000000,9.9593,9.96,9.94,9.95,46655,0
+MLTX.US,D,20220308,000000,9.95,9.955,9.94,9.94,36117,0
+MLTX.US,D,20220309,000000,9.95,9.95,9.94,9.94,5721,0
+MLTX.US,D,20220311,000000,9.95,9.95,9.94,9.94,32729,0
+MLTX.US,D,20220314,000000,9.95,9.95,9.945,9.95,7725,0
+MLTX.US,D,20220315,000000,9.95,9.95,9.93,9.93,98402,0
+MLTX.US,D,20220316,000000,9.93,9.94,9.93,9.94,8564,0
+MLTX.US,D,20220317,000000,9.93,9.95,9.93,9.95,8963,0
+MLTX.US,D,20220318,000000,9.95,9.95,9.94,9.94,7052,0
+MLTX.US,D,20220321,000000,9.95,9.96,9.94,9.96,15024,0
+MLTX.US,D,20220322,000000,9.96,9.9716,9.96,9.9716,13502,0
+MLTX.US,D,20220323,000000,9.96,9.98,9.96,9.97,98029,0
+MLTX.US,D,20220324,000000,9.97,9.98,9.97,9.97,1099545,0
+MLTX.US,D,20220325,000000,9.91,9.99,9.78,9.89,78298,0
+MLTX.US,D,20220328,000000,9.74,9.94,8.9,9.45,271371,0
+MLTX.US,D,20220329,000000,9.9,10.4712,9.58,10.3,148433,0
+MLTX.US,D,20220330,000000,9.8,10.27,9.8,10,38569,0
+MLTX.US,D,20220331,000000,10.1,11.96,10.1,11.1,102622,0
+MLTX.US,D,20220401,000000,10.13,10.98,9.6,10.33,92049,0
+MLTX.US,D,20220404,000000,10.41,12.39,10.2266,11.0455,111942,0
+MLTX.US,D,20220405,000000,11.05,15.19,10.62,13.25,554068,0
+MLTX.US,D,20220406,000000,12.37,15,10.65,12.25,258175,0
+MLTX.US,D,20220407,000000,12,13.85,11.55,12.8801,264911,0
+MLTX.US,D,20220408,000000,13.12,13.5,10.77,11,329846,0
+MLTX.US,D,20220411,000000,11.04,11.15,6.64,6.71,217560,0
+MLTX.US,D,20220412,000000,7.22,7.35,4.3,4.85,333526,0
+MLTX.US,D,20220413,000000,5,6.2032,4.33,5.5,252681,0
+MLTX.US,D,20220414,000000,5.35,5.8,4.71,5.05,465518,0
+MLTX.US,D,20220418,000000,5.13,6.4606,4.5177,5.99,874036,0
+MLTX.US,D,20220419,000000,5.8,5.988,4.9628,5.52,234598,0
+MLTX.US,D,20220420,000000,5.52,6.4,5.3,6.24,458960,0
+MLTX.US,D,20220421,000000,6.2,7.21,5.83,6.2,336594,0
+MLTX.US,D,20220422,000000,6.25,7.01,5.88,6,125893,0
+MLTX.US,D,20220425,000000,5.71,6.8,5.655,6.2,153241,0
+MLTX.US,D,20220426,000000,6.1819,6.9,5.85,6.35,225189,0
+MLTX.US,D,20220427,000000,6.4,7.15,6.25,6.4,147969,0
+MLTX.US,D,20220428,000000,6.5,6.655,6.12,6.58,90878,0
+MLTX.US,D,20220429,000000,6.34,6.83,6.1,6.2,92765,0
+MLTX.US,D,20220502,000000,6.22,6.72,5.85,5.9,61159,0
+MLTX.US,D,20220503,000000,6.01,6.3,5.11,6.21,183708,0
+MLTX.US,D,20220504,000000,6.26,6.457,5.7,6.32,30805,0
+MLTX.US,D,20220505,000000,6.13,6.1564,5.48,5.73,43018,0
+MLTX.US,D,20220506,000000,5.51,5.95,5.13,5.33,88287,0
+MLTX.US,D,20220509,000000,5.15,5.6,5.0171,5.4685,27923,0
+MLTX.US,D,20220510,000000,5.44,5.85,5.05,5.69,59353,0
+MLTX.US,D,20220511,000000,5.68,5.68,4.8301,5,76282,0
+MLTX.US,D,20220512,000000,4.7538,5.24,4.7538,4.97,23034,0
+MLTX.US,D,20220513,000000,4.91,5.3175,4.75,5.07,56374,0
+MLTX.US,D,20220516,000000,4.77,5.11,4.25,4.69,43913,0
+MLTX.US,D,20220517,000000,4.83,4.89,4.6,4.76,14997,0
+MLTX.US,D,20220518,000000,4.63,5,4.63,4.85,11753,0
+MLTX.US,D,20220519,000000,4.91,5,4.55,4.86,26856,0
+MLTX.US,D,20220520,000000,5,6.02,4.7394,5.29,67207,0
+MLTX.US,D,20220523,000000,5.23,5.68,4.8201,4.99,52998,0
+MLTX.US,D,20220524,000000,5.02,5.15,4.74,4.83,35216,0
+MLTX.US,D,20220525,000000,4.77,5.6,4.73,5,37161,0
+MLTX.US,D,20220526,000000,4.98,5.4,4.81,5.12,24984,0
+MLTX.US,D,20220527,000000,5.01,6.4,4.97,6.38,52090,0
+MLTX.US,D,20220531,000000,7.55,9,7,7.73,1349782,0
+MLTX.US,D,20220601,000000,6.71,7.69,6.25,7.5,152541,0
+MLTX.US,D,20220602,000000,7.06,8.54,6.85,8,87309,0
+MLTX.US,D,20220603,000000,8.05,8.29,7.11,8.16,50504,0
+MLTX.US,D,20220606,000000,8,8.93,7.08,8,168061,0
+MLTX.US,D,20220607,000000,7.82,8.2,5.74,6.12,239695,0
+MLTX.US,D,20220608,000000,6.07,6.45,5.75,6.06,75688,0
+MLTX.US,D,20220609,000000,5.52,6.28,4.85,5,211518,0
+MLTX.US,D,20220610,000000,5,5.835,4.925,5.17,102205,0
+MLTX.US,D,20220613,000000,5,5.41,4.78,5.2,82000,0
+MLTX.US,D,20220614,000000,5.14,5.55,4.82,5.23,95571,0
+MLTX.US,D,20220615,000000,5.22,5.565,4.95,5.2,68512,0
+MLTX.US,D,20220616,000000,5.01,5.33,4.48,4.75,68108,0
+MLTX.US,D,20220617,000000,4.79,5.37,4.545,5.37,75654,0
+MLTX.US,D,20220621,000000,5.25,5.42,5.14,5.25,11232,0
+MLTX.US,D,20220622,000000,5.65,5.65,5.05,5.16,30057,0
+MLTX.US,D,20220623,000000,4.89,5.38,4.89,5.3,2928,0
+MLTX.US,D,20220624,000000,5.28,5.45,4.88,4.98,26389,0
+MLTX.US,D,20220627,000000,5.02,5.14,4.95,5.14,2360,0
+MLTX.US,D,20220628,000000,5.2912,5.2912,4.94,5.13,2092,0
+MLTX.US,D,20220629,000000,5.105,5.105,5,5,651,0
+MLTX.US,D,20220630,000000,5.05,5.26,4.94,5.25,16707,0
+MLTX.US,D,20220705,000000,5.27,5.76,5.18,5.615,9122,0
+MLTX.US,D,20220706,000000,5.7,5.7,5.48,5.58,14998,0
+MLTX.US,D,20220707,000000,5.85,5.85,5.71,5.85,2330,0
+MLTX.US,D,20220708,000000,5.89,5.95,5.3,5.87,18864,0
+MLTX.US,D,20220711,000000,5.92,5.93,5.92,5.93,689,0
+MLTX.US,D,20220712,000000,5.95,5.95,5.63,5.82,14733,0
+MLTX.US,D,20220713,000000,5.815,5.83,5.19,5.4,27551,0
+MLTX.US,D,20220714,000000,5.45,5.6157,5.13,5.55,21016,0
+MLTX.US,D,20220715,000000,5.89,5.92,5.265,5.87,29335,0
+MLTX.US,D,20220718,000000,5.93,5.93,5.21,5.32,30652,0
+MLTX.US,D,20220719,000000,5.52,5.94,5.34,5.48,18731,0
+MLTX.US,D,20220720,000000,5.53,5.69,5.2,5.53,24413,0
+MLTX.US,D,20220721,000000,6,7.79,5.84,6.91,357743,0
+MLTX.US,D,20220722,000000,6.97,8.5899,6.6,7.23,412679,0
+MLTX.US,D,20220725,000000,7,7.215,6.19,7.06,70703,0
+MLTX.US,D,20220726,000000,6.4,8.205,6.4,8,106793,0
+MLTX.US,D,20220727,000000,8.34,8.93,7.05,7.71,153676,0
+MLTX.US,D,20220728,000000,7.74,7.74,6.86,7.02,44349,0
+MLTX.US,D,20220729,000000,6.96,7.1999,6.3,6.3,51503,0
+MLTX.US,D,20220801,000000,6.18,7.79,5.6101,7,70747,0
+MLTX.US,D,20220802,000000,7.43,7.43,6.27,6.31,16133,0
+MLTX.US,D,20220803,000000,6.32,6.32,5.15,5.42,124562,0
+MLTX.US,D,20220804,000000,5.31,5.4919,5.18,5.29,119467,0
+MLTX.US,D,20220805,000000,5.16,5.4,5.16,5.38,12251,0
+MLTX.US,D,20220808,000000,5.3724,5.7,5.2201,5.3,27922,0
+MLTX.US,D,20220809,000000,5.3981,5.68,5.2614,5.45,25945,0
+MLTX.US,D,20220810,000000,5.5,5.6199,5.36,5.39,31794,0
+MLTX.US,D,20220811,000000,5.4509,5.87,5.445,5.79,17126,0
+MLTX.US,D,20220812,000000,5.63,5.97,5.61,5.97,11762,0
+MLTX.US,D,20220815,000000,6.2325,7.205,6.2325,7.13,88436,0
+MLTX.US,D,20220816,000000,7.83,8.14,7.01,8.1,252448,0
+MLTX.US,D,20220817,000000,8.15,8.93,8,8.44,19178,0
+MLTX.US,D,20220818,000000,8.87,8.87,8.11,8.55,55639,0
+MLTX.US,D,20220819,000000,8.2,8.91,8.1,8.62,119566,0
+MLTX.US,D,20220822,000000,8.23,8.98,8.23,8.98,50671,0
+MLTX.US,D,20220823,000000,8.7,9.19,8.7,9,25466,0
+MLTX.US,D,20220824,000000,9.2,10.27,8.84,9.01,106374,0
+MLTX.US,D,20220825,000000,9,9.5,8.9903,9.27,18374,0
+MLTX.US,D,20220826,000000,9.25,9.38,8.03,8.39,53226,0
+MLTX.US,D,20220829,000000,8,9.17,7.42,7.75,61127,0
+MLTX.US,D,20220830,000000,7.99,8.18,7.2713,8,42668,0
+MLTX.US,D,20220831,000000,7.72,8.25,7.72,8.06,19719,0
+MLTX.US,D,20220901,000000,8.06,8.76,8.06,8.35,14547,0
+MLTX.US,D,20220902,000000,8.45,8.73,8.26,8.61,36123,0
+MLTX.US,D,20220906,000000,8.32,8.6,7.18,7.22,72840,0
+MLTX.US,D,20220907,000000,7.2,7.75,7.2,7.2,50023,0
+MLTX.US,D,20220908,000000,7.4,8.0301,7.4,7.83,30682,0
+MLTX.US,D,20220909,000000,7.98,8.35,7.24,7.7,50547,0
+MLTX.US,D,20220912,000000,7.7,8.01,7.3821,7.62,10345,0
+MLTX.US,D,20220913,000000,7.7,7.8401,7.7,7.8,18419,0
+MLTX.US,D,20220914,000000,7.85,7.9999,7.85,7.9999,3911,0
+MLTX.US,D,20220915,000000,8.235,8.235,7.53,7.69,18835,0
+MLTX.US,D,20220916,000000,7.44,7.96,7.37,7.37,14645,0
+MLTX.US,D,20220919,000000,7.5,7.5,7.24,7.24,18538,0
+MLTX.US,D,20220920,000000,7.33,7.42,7.33,7.4,10909,0
+MLTX.US,D,20220921,000000,7.6,7.84,7.4,7.71,11917,0
+MLTX.US,D,20220922,000000,7.6,7.6,7.23,7.3,5458,0
+MLTX.US,D,20220923,000000,7.25,7.35,7.25,7.31,15763,0
+MLTX.US,D,20220926,000000,7.19,7.45,7.0166,7.35,14388,0
+MLTX.US,D,20220927,000000,7.3,7.41,7.1,7.33,9346,0
+MLTX.US,D,20220928,000000,7.37,8,7.31,7.97,7288,0
+MLTX.US,D,20220929,000000,7.98,8.025,7.98,7.982,3049,0
+MLTX.US,D,20220930,000000,7.6,7.99,6.9305,7.76,2341,0
+MLTX.US,D,20221003,000000,8,8.02,7.9,7.95,292492,0
+MLTX.US,D,20221004,000000,7.3412,8,7.3412,8,7447,0
+MLTX.US,D,20221005,000000,7.535,7.9,7.535,7.81,5328,0
+MLTX.US,D,20221006,000000,8,8.16,7.94,8,9881,0
+MLTX.US,D,20221007,000000,7.25,8.75,7.25,8.51,44218,0
+MLTX.US,D,20221010,000000,8.14,8.7,8.1,8.43,32017,0
+MLTX.US,D,20221011,000000,8.38,9.09,8.22,8.68,226067,0
+MLTX.US,D,20221012,000000,8.74,8.96,7.87,8.37,85141,0
+MLTX.US,D,20221013,000000,8.52,8.69,7.46,8.53,179322,0
+MLTX.US,D,20221014,000000,8.53,9.05,8.2,8.8,16135,0
+MLTX.US,D,20221017,000000,8.95,9.45,8.6468,9.45,11878,0
+MLTX.US,D,20221018,000000,9.45,9.68,8.17,8.52,68483,0
+MLTX.US,D,20221019,000000,8.28,8.82,8.1,8.13,27181,0
+MLTX.US,D,20221020,000000,8.2,8.67,7.61,8.37,88761,0
+MLTX.US,D,20221021,000000,8.3,8.45,7.93,8.45,28129,0
+MLTX.US,D,20221024,000000,8.16,8.22,7.9,7.92,264979,0
+MLTX.US,D,20221025,000000,7.85,8.2,7.75,8.2,22348,0
+MLTX.US,D,20221026,000000,7.76,8.39,7.76,8.13,20793,0
+MLTX.US,D,20221027,000000,8.01,8.29,7.85,8.1,15556,0
+MLTX.US,D,20221028,000000,8.05,8.15,7.75,7.98,23690,0
+MLTX.US,D,20221031,000000,8.12,8.24,7.76,8.24,10037,0
+MLTX.US,D,20221101,000000,8.15,8.38,7.78,8,21302,0
+MLTX.US,D,20221102,000000,7.95,8.31,7.05,7.05,28164,0
+MLTX.US,D,20221103,000000,7.61,7.81,7.3201,7.69,10908,0
+MLTX.US,D,20221104,000000,7.54,8.49,7.47,8.49,7155,0
+MLTX.US,D,20221107,000000,8.24,8.25,7.65,7.81,4198,0
+MLTX.US,D,20221108,000000,7.815,8.07,7.8,8.06,6353,0
+MLTX.US,D,20221109,000000,8.04,8.5,8.03,8.5,10207,0
+MLTX.US,D,20221110,000000,8.5,8.5,8.11,8.29,4278,0
+MLTX.US,D,20221111,000000,8.4822,9.29,8.33,8.96,20633,0
+MLTX.US,D,20221114,000000,9,9.37,8.98,8.98,13415,0
+MLTX.US,D,20221115,000000,9.12,9.45,8.61,8.95,25724,0
+MLTX.US,D,20221116,000000,8.925,9.6002,8.585,9.42,21568,0
+MLTX.US,D,20221117,000000,9.105,9.94,9.01,9.5,33696,0
+MLTX.US,D,20221118,000000,9.66,9.66,8.46,8.48,34394,0
+MLTX.US,D,20221121,000000,8.51,8.745,7.89,8.3,16554,0
+MLTX.US,D,20221122,000000,8.3,8.75,8,8.3,337060,0
+MLTX.US,D,20221123,000000,8.25,8.5,8.18,8.43,30534,0
+MLTX.US,D,20221125,000000,8.5,9.2,8.5,9.18,21110,0
+MLTX.US,D,20221128,000000,8.74,9.45,8.64,9.08,20740,0
+MLTX.US,D,20221129,000000,9,9.915,8.9,9.55,381074,0
+MLTX.US,D,20221130,000000,9.299,9.94,9.299,9.93,15765,0
+MLTX.US,D,20221201,000000,9.88,10.15,9.4549,10,29369,0
+MLTX.US,D,20221202,000000,9.615,10.1,9.615,10.05,7182,0
+MLTX.US,D,20221205,000000,9.9,10.07,9.2,10.07,7025,0
+MLTX.US,D,20221206,000000,9.4,9.555,9.1697,9.33,28805,0
+MLTX.US,D,20221207,000000,9.35,9.82,9.19,9.4,28585,0
+MLTX.US,D,20221208,000000,9.25,9.84,9.2,9.8,13907,0
+MLTX.US,D,20221209,000000,9.5,9.64,9.2,9.61,31972,0
+MLTX.US,D,20221212,000000,9.5,9.72,9.2,9.72,99248,0
+MLTX.US,D,20221213,000000,9.46,9.72,9.2,9.45,36266,0
+MLTX.US,D,20221214,000000,9.45,9.55,9.11,9.32,8386,0
+MLTX.US,D,20221215,000000,9.42,9.65,9.2925,9.4,21839,0
+MLTX.US,D,20221216,000000,9.4,9.4,9.08,9.11,49634,0
+MLTX.US,D,20221219,000000,9.25,9.5,9.08,9.35,125796,0
+MLTX.US,D,20221220,000000,9.33,9.65,9.14,9.4,68245,0
+MLTX.US,D,20221221,000000,9.1296,9.83,9.1296,9.83,96866,0
+MLTX.US,D,20221222,000000,9.75,9.91,9.3,9.9,184672,0
+MLTX.US,D,20221223,000000,9.71,10.1,9.39,10,119058,0
+MLTX.US,D,20221227,000000,9.7,9.82,9.25,9.75,201226,0
+MLTX.US,D,20221228,000000,9.7574,10.29,9.6085,10.29,69633,0
+MLTX.US,D,20221229,000000,10.22,10.6,10.2,10.44,121809,0
+MLTX.US,D,20221230,000000,10.59,10.59,10.1446,10.5,90469,0
+MLTX.US,D,20230103,000000,10.6,11.175,10.5,11.025,50680,0
+MLTX.US,D,20230104,000000,11.16,11.94,10.63,11.94,20079,0
+MLTX.US,D,20230105,000000,11.64,12.41,11.5101,12.09,27824,0
+MLTX.US,D,20230106,000000,12.095,12.76,12.095,12.52,18864,0
+MLTX.US,D,20230109,000000,12.99,12.99,11.22,12.09,82270,0
+MLTX.US,D,20230110,000000,11.77,11.99,11.3001,11.75,54413,0
+MLTX.US,D,20230111,000000,11.55,12.45,10.9525,12,65832,0
+MLTX.US,D,20230112,000000,12,12,11.44,11.89,44065,0
+MLTX.US,D,20230113,000000,11.61,11.98,11.37,11.89,28140,0
+MLTX.US,D,20230117,000000,11.8,12.37,11.8,12.29,48843,0
+MLTX.US,D,20230118,000000,12.5,12.5,11.47,11.73,265925,0
+MLTX.US,D,20230119,000000,11.75,11.75,10.95,11.39,76804,0
+MLTX.US,D,20230120,000000,11.5,11.5,10.98,11.23,21573,0
+MLTX.US,D,20230123,000000,11.23,11.5,10.5,11.49,809802,0
+MLTX.US,D,20230124,000000,11.43,11.75,11.125,11.75,28980,0
+MLTX.US,D,20230125,000000,11.75,11.97,11.48,11.97,22541,0
+MLTX.US,D,20230126,000000,11.75,12.4999,11.33,11.54,260994,0
+MLTX.US,D,20230127,000000,11.4,12.0998,11.3,11.95,24728,0
+MLTX.US,D,20230130,000000,11.98,11.98,11.605,11.95,209306,0
+MLTX.US,D,20230131,000000,11.7,12.2,11.61,11.95,42855,0
+MLTX.US,D,20230201,000000,11.95,12.25,11.61,12.21,68872,0
+MLTX.US,D,20230202,000000,12.25,12.46,11.78,12.05,89193,0
+MLTX.US,D,20230203,000000,11.97,12.25,11.7,12.05,84615,0
+MLTX.US,D,20230206,000000,12.24,12.57,11.94,12.57,174697,0
+MLTX.US,D,20230207,000000,12.61,14.55,12.45,14,70915,0
+MLTX.US,D,20230208,000000,14,16,13.15,14.7,43553,0
+MLTX.US,D,20230209,000000,15.19,15.19,13.775,14.09,55105,0
+MLTX.US,D,20230210,000000,13.71,14.99,13.625,14.78,101987,0
+MLTX.US,D,20230213,000000,15,16.5,14.51,16.3,80615,0
+MLTX.US,D,20230214,000000,16.69,18.17,16.01,17.63,129583,0
+MLTX.US,D,20230215,000000,17.63,18.5,15.64,16.79,187951,0
+MLTX.US,D,20230216,000000,16.92,18.71,16.05,18.01,422322,0
+MLTX.US,D,20230217,000000,18,18.39,16.9,17.95,297242,0
+MLTX.US,D,20230221,000000,18.16,18.35,17.5927,18.18,94457,0
+MLTX.US,D,20230222,000000,18.12,18.9,18,18.53,136773,0
+MLTX.US,D,20230223,000000,18.85,18.85,17.05,17.82,65728,0
+MLTX.US,D,20230224,000000,17.49,18.67,17.321,18,73644,0
+MLTX.US,D,20230227,000000,17.96,18.78,17.8,18.7,26275,0
+MLTX.US,D,20230228,000000,18.25,19.9199,18.25,19.19,210572,0
+MLTX.US,D,20230301,000000,19.51,20.62,19.51,20,647751,0
+MLTX.US,D,20230302,000000,19.99,22,19.6,21.55,543233,0
+MLTX.US,D,20230303,000000,22.51,22.8099,21.23,22.01,200151,0
+MLTX.US,D,20230306,000000,22.41,23.03,21.7,22.2,119253,0
+MLTX.US,D,20230307,000000,22.35,22.97,21.92,22.87,314398,0
+MLTX.US,D,20230308,000000,23,25.32,22.51,23.7,203234,0
+MLTX.US,D,20230309,000000,24.87,25.32,21.8451,22.19,306944,0
+MLTX.US,D,20230310,000000,22.31,23.7571,19.77,21.34,281128,0
+MLTX.US,D,20230313,000000,20.73,23.76,18.81,22.18,270176,0
+MLTX.US,D,20230314,000000,22.22,23.49,19.8,19.8,127017,0
+MLTX.US,D,20230315,000000,19.85,21.27,19.35,20.31,184279,0
+MLTX.US,D,20230316,000000,19.97,23.56,19.9,22.25,213698,0
+MLTX.US,D,20230317,000000,21.69,24.7699,21.63,23.14,414965,0
+MLTX.US,D,20230320,000000,22.2,22.25,18.12,21.32,1244985,0
+MLTX.US,D,20230321,000000,21.3,22.75,20.37,22.01,466521,0
+MLTX.US,D,20230322,000000,22.82,22.82,20.8,21.25,129041,0
+MLTX.US,D,20230323,000000,22,23.98,21.34,22.13,281723,0
+MLTX.US,D,20230324,000000,22.13,22.18,20.14,21.02,210234,0
+MLTX.US,D,20230327,000000,21.64,23.26,21.05,23.17,181698,0
+MLTX.US,D,20230328,000000,23.44,23.44,21.88,22.78,137855,0
+MLTX.US,D,20230329,000000,22.69,23.05,21.23,22,301041,0
+MLTX.US,D,20230330,000000,22.07,22.47,21.33,21.85,160661,0
+MLTX.US,D,20230331,000000,21.6,22.39,21.13,21.39,427859,0
+MLTX.US,D,20230403,000000,21.48,21.99,20.52,20.62,174970,0
+MLTX.US,D,20230404,000000,20.65,21.02,18.68,19.01,412776,0
+MLTX.US,D,20230405,000000,18.68,20.71,18.51,20.31,90241,0
+MLTX.US,D,20230406,000000,20.15,21.6,19.62,21.08,81979,0
+MLTX.US,D,20230410,000000,21.5,21.5,19.9,20.46,122516,0
+MLTX.US,D,20230411,000000,20.7,22.35,20.19,20.96,227507,0
+MLTX.US,D,20230412,000000,20.5,22,19.62,19.76,256202,0
+MLTX.US,D,20230413,000000,19.86,20.365,19.1,19.4,499497,0
+MLTX.US,D,20230414,000000,19.5,20,17.82,19.04,607532,0
+MLTX.US,D,20230417,000000,19.1,21.88,18.43,21.2,709530,0
+MLTX.US,D,20230418,000000,21.6,22.25,20.46,21.78,179181,0
+MLTX.US,D,20230419,000000,22,22.295,20.18,21.85,440974,0
+MLTX.US,D,20230420,000000,22.54,22.54,20.58,21.29,417464,0
+MLTX.US,D,20230421,000000,21.3,21.79,19.82,21.675,482338,0
+MLTX.US,D,20230424,000000,22.57,26.2399,22.16,23.86,993192,0
+MLTX.US,D,20230425,000000,23.91,24.0239,20.19,20.49,522753,0
+MLTX.US,D,20230426,000000,20.25,21.14,19.8,20.78,252400,0
+MLTX.US,D,20230427,000000,20.8,21.59,20.2889,21.05,140234,0
+MLTX.US,D,20230428,000000,21.19,21.92,20.65,21.3,218515,0
+MLTX.US,D,20230501,000000,22.43,22.945,21.53,22.7,209351,0
+MLTX.US,D,20230502,000000,22.58,23.19,20.65,21.06,413701,0
+MLTX.US,D,20230503,000000,20.89,23.715,20.3501,22.65,657807,0
+MLTX.US,D,20230504,000000,22.49,25.2,22.12,24.56,742272,0
+MLTX.US,D,20230505,000000,25.09,27.21,24,26.91,471929,0
+MLTX.US,D,20230508,000000,27.18,29.05,26.39,27.06,470587,0
+MLTX.US,D,20230509,000000,27.06,27.91,26.7423,27.46,309968,0
+MLTX.US,D,20230510,000000,27.9,28.5,27.31,28.24,249600,0
+MLTX.US,D,20230511,000000,28.17,29.59,26.395,26.7,228344,0
+MLTX.US,D,20230512,000000,26.34,27.89,25.9707,27.72,228971,0
+MLTX.US,D,20230515,000000,27.97,28.19,26.7,26.76,158468,0
+MLTX.US,D,20230516,000000,26.53,27.54,25.81,26.96,246416,0
+MLTX.US,D,20230517,000000,26.9,28.17,26.515,28.16,216725,0
+MLTX.US,D,20230518,000000,28.16,28.7308,27.61,28.09,311842,0
+MLTX.US,D,20230519,000000,27.9,28.96,27.2,27.55,364395,0
+MLTX.US,D,20230522,000000,27.78,28.3399,26.7108,27.09,960781,0
+MLTX.US,D,20230523,000000,27.1,27.8338,25.4,27.35,2031082,0
+MLTX.US,D,20230524,000000,27.35,28.065,27,27.31,344360,0
+MLTX.US,D,20230525,000000,27.47,29.04,27.38,28.54,680400,0
+MLTX.US,D,20230526,000000,28.67,30.2999,26.741,27.32,1020743,0
+MLTX.US,D,20230530,000000,28.16,28.6,27.01,27.89,373885,0
+MLTX.US,D,20230531,000000,27.74,28.28,26.9,27.21,396118,0
+MLTX.US,D,20230601,000000,27.21,27.69,26.31,27.55,189000,0
+MLTX.US,D,20230602,000000,27.59,27.99,27.35,27.9,143713,0
+MLTX.US,D,20230605,000000,27.44,28.28,27.2,27.61,332194,0
+MLTX.US,D,20230606,000000,27.6,28.19,27.0501,28.01,386469,0
+MLTX.US,D,20230607,000000,27.95,28.68,27.65,28.15,274475,0
+MLTX.US,D,20230608,000000,28.1,29.18,27.35,29.18,390195,0
+MLTX.US,D,20230609,000000,29.31,29.98,29.17,29.26,275491,0
+MLTX.US,D,20230612,000000,29.88,30.3099,26.27,26.37,634034,0
+MLTX.US,D,20230613,000000,25.9,26.715,24.31,25.67,764891,0
+MLTX.US,D,20230614,000000,25.6,27.02,25.6,26.83,253116,0
+MLTX.US,D,20230615,000000,26.25,27.84,26.25,27.2,172399,0
+MLTX.US,D,20230616,000000,27.47,27.5382,25.88,26.08,201862,0
+MLTX.US,D,20230620,000000,25.88,26.775,25.745,26.44,173870,0
+MLTX.US,D,20230621,000000,26.39,26.59,26.04,26.21,137049,0
+MLTX.US,D,20230622,000000,26.21,28.9199,26.015,28.07,410743,0
+MLTX.US,D,20230623,000000,27.76,27.76,25.13,25.88,385650,0
+MLTX.US,D,20230626,000000,49.5,52.325,39.06,45.95,10435378,0
+MLTX.US,D,20230627,000000,47.21,54.6872,44,51.79,3415095,0
+MLTX.US,D,20230628,000000,52.62,55.55,49.01,50.84,4228877,0
+MLTX.US,D,20230629,000000,52,52,49.75,51.08,974481,0
+MLTX.US,D,20230630,000000,50.9,51.93,49.87,51,841969,0
+MLTX.US,D,20230703,000000,52.51,53.185,50.57,50.7,480407,0
+MLTX.US,D,20230705,000000,50.75,52.4,49.37,52.26,781695,0
+MLTX.US,D,20230706,000000,52.13,52.13,48.89,49.15,595264,0
+MLTX.US,D,20230707,000000,48.9,51,48.47,50.83,341763,0
+MLTX.US,D,20230710,000000,50.45,53,48.02,49.33,540210,0
+MLTX.US,D,20230711,000000,50,50.11,47.74,48.35,482853,0
+MLTX.US,D,20230712,000000,47.66,49.97,47.33,49.5,272842,0
+MLTX.US,D,20230713,000000,49.42,51.87,48.86,50.07,327400,0
+MLTX.US,D,20230714,000000,50.09,58.42,49.815,54.27,1530130,0
+MLTX.US,D,20230717,000000,55.4,60.26,55.3713,57.6,1144691,0
+MLTX.US,D,20230718,000000,58.18,58.78,55.83,58.45,536195,0
+MLTX.US,D,20230719,000000,59.03,59.3,57.3117,58.64,286699,0
+MLTX.US,D,20230720,000000,58.48,58.48,54,56.18,792523,0
+MLTX.US,D,20230721,000000,56.07,56.785,54.09,56.64,346268,0
+MLTX.US,D,20230724,000000,56.53,57.34,52.51,53.98,318480,0
+MLTX.US,D,20230725,000000,53.99,59.1,53.52,56.25,521278,0
+MLTX.US,D,20230726,000000,56.25,59.99,56.25,59.015,475569,0
+MLTX.US,D,20230727,000000,59.62,63.14,58.63,60.22,612775,0
+MLTX.US,D,20230728,000000,60.22,63.4,58.255,61.26,671039,0
+MLTX.US,D,20230731,000000,62.38,62.93,60.01,60.81,332602,0
+MLTX.US,D,20230801,000000,60.81,61.37,57.63,57.85,458103,0
+MLTX.US,D,20230802,000000,57.85,58.64,56.49,57.83,411932,0
+MLTX.US,D,20230803,000000,57.57,60.05,57.56,57.82,343035,0
+MLTX.US,D,20230804,000000,57.82,58.6,55.39,57.29,391357,0
+MLTX.US,D,20230807,000000,57.71,58.07,53.16,53.18,371529,0
+MLTX.US,D,20230808,000000,52.51,55.69,51.73,54.24,280296,0
+MLTX.US,D,20230809,000000,54.24,55.155,52.8101,54.23,282755,0
+MLTX.US,D,20230810,000000,54.23,56.11,53.08,54.53,233548,0
+MLTX.US,D,20230811,000000,54.4,56.98,54.265,56.14,318825,0
+MLTX.US,D,20230814,000000,56.46,58.5499,55.505,56.84,336318,0
+MLTX.US,D,20230815,000000,55.93,56.9,54.765,56.28,360434,0
+MLTX.US,D,20230816,000000,56.98,58.8699,56.28,57.41,359129,0
+MLTX.US,D,20230817,000000,57.99,57.99,55.11,56.22,241494,0
+MLTX.US,D,20230818,000000,55.87,58.25,55.4961,57.63,338830,0
+MLTX.US,D,20230821,000000,58.01,58.62,55.08,56.81,461628,0
+MLTX.US,D,20230822,000000,57.17,57.5,55.02,56.65,385638,0
+MLTX.US,D,20230823,000000,56.72,57,55.02,55.9,404729,0
+MLTX.US,D,20230824,000000,56.05,56.96,55.1,55.53,307465,0
+MLTX.US,D,20230825,000000,55.55,58.4594,55.03,56.81,461221,0
+MLTX.US,D,20230828,000000,56.89,58,53,53.53,444711,0
+MLTX.US,D,20230829,000000,53.19,55.845,52.59,54.52,361070,0
+MLTX.US,D,20230830,000000,54.73,56.21,54.02,56.19,390575,0
+MLTX.US,D,20230831,000000,56.5,57.94,55.54,57.57,902615,0
+MLTX.US,D,20230901,000000,52.55,54,51.29,53.93,1458470,0
+MLTX.US,D,20230905,000000,53.81,54.45,49.46,50.5,757873,0
+MLTX.US,D,20230906,000000,50.61,51.78,49.87,50,445123,0
+MLTX.US,D,20230907,000000,49.87,51.615,49.1912,51.24,384404,0
+MLTX.US,D,20230908,000000,51.2,51.665,50.33,51.14,242575,0
+MLTX.US,D,20230911,000000,51.42,52.92,50.8,52.62,546401,0
+MLTX.US,D,20230912,000000,62.26,62.69,57.545,57.82,1649988,0
+MLTX.US,D,20230913,000000,57.14,60,56.77,57.64,550215,0
+MLTX.US,D,20230914,000000,56.09,57.66,55.8,57.4,416787,0
+MLTX.US,D,20230915,000000,57.37,57.88,55.59,56.22,379563,0
+MLTX.US,D,20230918,000000,55.695,58.65,53.85,57.65,261463,0
+MLTX.US,D,20230919,000000,57.53,58.665,55.995,56.64,290548,0
+MLTX.US,D,20230920,000000,57,58.285,55.89,57.44,219548,0
+MLTX.US,D,20230921,000000,56.4,56.7,52.9,53.18,462089,0
+MLTX.US,D,20230922,000000,53.38,53.9281,51.89,52.19,320744,0
+MLTX.US,D,20230925,000000,51.56,53.59,51.05,53.1,388951,0
+MLTX.US,D,20230926,000000,52.79,55.52,52.4265,55.5,298397,0
+MLTX.US,D,20230927,000000,55.93,56.8119,54.02,55.54,367478,0
+MLTX.US,D,20230928,000000,55.64,57.49,54.77,56.66,435177,0
+MLTX.US,D,20230929,000000,57.15,57.91,56.095,57,487391,0
+MLTX.US,D,20231002,000000,56.98,57.86,56.37,57.58,380874,0
+MLTX.US,D,20231003,000000,57,58.5,56.34,57.87,640371,0
+MLTX.US,D,20231004,000000,57.95,58.74,56.88,57.62,445409,0
+MLTX.US,D,20231005,000000,59.26,62.56,58.94,62.46,741168,0
+MLTX.US,D,20231006,000000,62,62.02,58.65,60.42,500317,0
+MLTX.US,D,20231009,000000,59.88,60,56.66,58.09,367310,0
+MLTX.US,D,20231010,000000,57.33,59.99,56.92,59.05,594280,0
+MLTX.US,D,20231011,000000,60.01,61.18,53.02,54.88,998282,0
+MLTX.US,D,20231012,000000,53.2,54.5801,52.455,52.59,910251,0
+MLTX.US,D,20231013,000000,52.58,55.37,50.08,54.67,770069,0
+MLTX.US,D,20231016,000000,59.75,63.25,59.5,60.53,1868595,0
+MLTX.US,D,20231017,000000,59.77,61.44,57.07,57.38,480513,0
+MLTX.US,D,20231018,000000,57.3,60.8,57.08,59.92,780089,0
+MLTX.US,D,20231019,000000,60.08,61,54.77,56.3,682818,0
+MLTX.US,D,20231020,000000,56.31,57.7799,54.99,54.99,496325,0
+MLTX.US,D,20231023,000000,54.81,55.785,53.03,53.11,468046,0
+MLTX.US,D,20231024,000000,53.16,55.77,53.13,53.16,449604,0
+MLTX.US,D,20231025,000000,53.21,53.4336,50.82,51.25,570920,0
+MLTX.US,D,20231026,000000,51.54,52.7631,50.8757,51.55,239856,0
+MLTX.US,D,20231027,000000,51.51,52.72,49.94,49.97,362772,0
+MLTX.US,D,20231030,000000,50.06,50.61,48.92,48.92,323132,0
+MLTX.US,D,20231031,000000,49.18,52.145,48.78,51.81,437218,0
+MLTX.US,D,20231101,000000,51.68,51.93,48.08,48.56,719817,0
+MLTX.US,D,20231102,000000,49.55,49.55,46.91,47.33,516234,0
+MLTX.US,D,20231103,000000,47.88,53.58,47.39,51.28,869626,0
+MLTX.US,D,20231106,000000,36.55,41.02,35.11,36.35,5976918,0
+MLTX.US,D,20231107,000000,37.07,42.92,35.6,42.16,2098172,0
+MLTX.US,D,20231108,000000,42.79,42.79,39.12,40.18,972162,0
+MLTX.US,D,20231109,000000,40.17,40.17,37.5,37.74,605980,0
+MLTX.US,D,20231110,000000,37.96,39.039,37.05,37.65,793946,0
+MLTX.US,D,20231113,000000,37.23,37.765,35.53,36.67,485085,0
+MLTX.US,D,20231114,000000,37,38.0384,35.78,37.4,859771,0
+MLTX.US,D,20231115,000000,37.5,40.92,37.345,39.26,670337,0
+MLTX.US,D,20231116,000000,39.73,41.08,39.3,40.3,576751,0
+MLTX.US,D,20231117,000000,40.92,43.03,40.315,42.74,650370,0
+MLTX.US,D,20231120,000000,42.68,44.43,42.31,42.67,448681,0
+MLTX.US,D,20231121,000000,42.63,44.14,42.155,42.87,398695,0
+MLTX.US,D,20231122,000000,43.22,45.98,41.65,45.31,765519,0
+MLTX.US,D,20231124,000000,45.98,47.49,45.07,46.38,374717,0
+MLTX.US,D,20231127,000000,46.09,46.97,43.11,44.2,609606,0
+MLTX.US,D,20231128,000000,45.1,45.33,41.25,42.51,831078,0
+MLTX.US,D,20231129,000000,42.67,43.5,41.3611,42.29,710038,0
+MLTX.US,D,20231130,000000,42.51,46.31,42.51,43.91,960231,0
+MLTX.US,D,20231201,000000,43.9,47.78,43.36,46.1,1008944,0
+MLTX.US,D,20231204,000000,45.86,47.72,45,47.23,324299,0
+MLTX.US,D,20231205,000000,47.03,53,45.99,52,1750774,0
+MLTX.US,D,20231206,000000,52.31,54.58,50.9731,51.72,742205,0
+MLTX.US,D,20231207,000000,51.83,55.29,51.08,55.25,434490,0
+MLTX.US,D,20231208,000000,56.5,58.37,54.57,55.4,544204,0
+MLTX.US,D,20231211,000000,55.33,55.33,53.58,55.1,272784,0
+MLTX.US,D,20231212,000000,55.11,56.67,54.43,55.69,227283,0
+MLTX.US,D,20231213,000000,55.66,57.6499,54.9173,56.23,391758,0
+MLTX.US,D,20231214,000000,57.05,58.48,56.4,57.7,612986,0
+MLTX.US,D,20231215,000000,57.96,62.01,57.187,60.65,1408200,0
+MLTX.US,D,20231218,000000,60.65,60.8216,59.27,59.58,526814,0
+MLTX.US,D,20231219,000000,59.67,60.26,56.705,59.72,757882,0
+MLTX.US,D,20231220,000000,59.27,59.3971,57.53,57.53,425551,0
+MLTX.US,D,20231221,000000,58.21,59.24,57.6,58.61,237753,0
+MLTX.US,D,20231222,000000,58.99,61.32,58.99,60.15,707323,0
+MLTX.US,D,20231226,000000,60.6,61.85,59.95,61.54,268340,0
+MLTX.US,D,20231227,000000,62.1,63.775,61.38,63.02,360196,0
+MLTX.US,D,20231228,000000,62.85,63.395,61.31,61.48,526509,0
+MLTX.US,D,20231229,000000,61.48,63.13,60.18,60.39,487404,0
+MLTX.US,D,20240102,000000,59.7,60.21,58.26,59.55,405746,0
+MLTX.US,D,20240103,000000,59.02,59.105,55.05,55.96,605034,0
+MLTX.US,D,20240104,000000,55.71,57.7695,55.26,56.79,467671,0
+MLTX.US,D,20240105,000000,55.96,57.095,54.22,54.68,556712,0
+MLTX.US,D,20240108,000000,54.68,57.85,52.925,57.76,374118,0
+MLTX.US,D,20240109,000000,56.86,60.5899,56.21,58.88,326268,0
+MLTX.US,D,20240110,000000,58.8,60.49,55.58,57.14,583923,0
+MLTX.US,D,20240111,000000,56.53,58.09,54.67,57.58,657880,0
+MLTX.US,D,20240112,000000,57.68,59.45,56.47,58.3,427120,0
+MLTX.US,D,20240116,000000,58.25,58.81,57.02,57.66,275405,0
+MLTX.US,D,20240117,000000,56.7,57.02,55.66,56.41,207010,0
+MLTX.US,D,20240118,000000,56.68,56.68,54.575,55.3,220910,0
+MLTX.US,D,20240119,000000,55.42,56.045,53.38,53.53,274709,0
+MLTX.US,D,20240122,000000,53.2,55.77,52.7525,55.4,437037,0
+MLTX.US,D,20240123,000000,55.81,57.065,55.01,56.48,270998,0
+MLTX.US,D,20240124,000000,57.26,57.28,55.54,56.18,216079,0
+MLTX.US,D,20240125,000000,56.58,58.37,56.25,56.71,365763,0
+MLTX.US,D,20240126,000000,56.86,57.7275,55.975,57.18,273530,0
+MLTX.US,D,20240129,000000,57.29,58.22,56.94,58.17,221582,0
+MLTX.US,D,20240130,000000,57.84,58.1799,56.102,56.5,361280,0
+MLTX.US,D,20240131,000000,56.03,56.44,55.38,55.88,379816,0
+MLTX.US,D,20240201,000000,56.32,60.8,55.56,57.02,626178,0
+MLTX.US,D,20240202,000000,56.16,56.98,54.44,55.25,396332,0
+MLTX.US,D,20240205,000000,55.25,58.98,54.59,58.86,301276,0
+MLTX.US,D,20240206,000000,58.91,59.8027,57.145,58.59,497933,0
+MLTX.US,D,20240207,000000,58.4,60.26,58.05,59.91,304766,0
+MLTX.US,D,20240208,000000,60.09,61.54,59.71,61.25,305615,0
+MLTX.US,D,20240209,000000,61.82,64.48,61.5,63.19,347398,0
+MLTX.US,D,20240212,000000,62.88,64.98,62.76,63.86,261700,0
+MLTX.US,D,20240213,000000,62.7,64,62.31,62.99,289192,0
+MLTX.US,D,20240214,000000,63.01,63.22,61.5019,62.5,215218,0
+MLTX.US,D,20240215,000000,63.95,63.9988,58.02,60.03,676787,0
+MLTX.US,D,20240216,000000,59.78,61.17,59.1985,59.92,644072,0
+MLTX.US,D,20240220,000000,59.09,59.35,55,55.2,539135,0
+MLTX.US,D,20240221,000000,54.89,55.865,52.67,53.55,479185,0
+MLTX.US,D,20240222,000000,54.55,54.95,52.105,52.21,406814,0
+MLTX.US,D,20240223,000000,52.5,53.3225,52,52.05,340321,0
+MLTX.US,D,20240226,000000,52.05,53.54,50.645,52.12,647097,0
+MLTX.US,D,20240227,000000,52.28,55,51.76,54.76,774146,0
+MLTX.US,D,20240228,000000,54.5,57.36,54.36,56.81,639093,0
+MLTX.US,D,20240229,000000,57.55,57.55,47.08,48.24,1813191,0
+MLTX.US,D,20240301,000000,49.59,52.48,49.305,50.92,824274,0
+MLTX.US,D,20240304,000000,51.18,51.62,48.4,48.86,424077,0
+MLTX.US,D,20240305,000000,48.86,50.26,47.46,48.1,302662,0
+MLTX.US,D,20240306,000000,48.46,48.535,44.6,45.21,352040,0
+MLTX.US,D,20240307,000000,45.93,46,44.72,45.58,330845,0
+MLTX.US,D,20240308,000000,45.94,46.785,45.06,45.61,588573,0
+MLTX.US,D,20240311,000000,49,49.3,45.16,47.05,995230,0
+MLTX.US,D,20240312,000000,47.21,47.7,45.37,46.04,552697,0
+MLTX.US,D,20240313,000000,46.5,46.66,44.495,44.9,563700,0
+MLTX.US,D,20240314,000000,44.53,44.86,42.43,43.78,510694,0
+MLTX.US,D,20240315,000000,43.77,47.63,43.09,47.25,775430,0
+MLTX.US,D,20240318,000000,47.25,51.78,47.25,48.56,792909,0
+MLTX.US,D,20240319,000000,48.55,51.86,48.475,50.59,600772,0
+MLTX.US,D,20240320,000000,50.82,50.82,48.41,49.5,285809,0
+MLTX.US,D,20240321,000000,49.62,52.48,49.154,52.37,467629,0
+MLTX.US,D,20240322,000000,52.37,52.98,51.06,52,344537,0
+MLTX.US,D,20240325,000000,51.59,53.99,51.02,51.74,780615,0
+MLTX.US,D,20240326,000000,52.06,53.2,49.94,50.08,256312,0
+MLTX.US,D,20240327,000000,50.08,50.88,48.7,50.21,389801,0
+MLTX.US,D,20240328,000000,50.31,52.92,48.695,50.23,1172776,0
+MLTX.US,D,20240401,000000,50.28,50.28,48.04,48.6,372359,0
+MLTX.US,D,20240402,000000,47.11,48.38,47.11,47.25,459726,0
+MLTX.US,D,20240403,000000,46.83,48.24,45.835,45.97,380628,0
+MLTX.US,D,20240404,000000,46.09,46.68,45.71,45.99,552116,0
+MLTX.US,D,20240405,000000,46.02,47.7,45.69,47.17,584672,0
+MLTX.US,D,20240408,000000,47.45,47.72,46.04,46.27,332175,0
+MLTX.US,D,20240409,000000,46.41,47.11,45.63,46.75,373112,0
+MLTX.US,D,20240410,000000,45.96,47.085,45.89,46.18,290537,0
+MLTX.US,D,20240411,000000,46.47,47.17,44.84,45.65,237670,0
+MLTX.US,D,20240412,000000,45.35,45.975,43.35,43.91,438772,0
+MLTX.US,D,20240415,000000,43.79,44.17,42.635,43.64,340143,0
+MLTX.US,D,20240416,000000,43.14,43.865,43.14,43.5,284704,0
+MLTX.US,D,20240417,000000,43.71,43.88,43.45,43.51,266764,0
+MLTX.US,D,20240418,000000,43.59,43.695,42.16,42.25,228086,0
+MLTX.US,D,20240419,000000,42.27,42.7999,40.68,42.15,512184,0
+MLTX.US,D,20240422,000000,42.41,42.51,40.72,41.02,276690,0
+MLTX.US,D,20240423,000000,41.48,43.26,41.45,43.25,579345,0
+MLTX.US,D,20240424,000000,43.6,43.6,41.8,42.43,273377,0
+MLTX.US,D,20240425,000000,41.68,42.655,41.2,42.25,264856,0
+MLTX.US,D,20240426,000000,42.37,43.05,42.16,42.49,223585,0
+MLTX.US,D,20240429,000000,42.82,43.17,40.97,41.77,253278,0
+MLTX.US,D,20240430,000000,41.25,41.76,40.45,40.91,242628,0
+MLTX.US,D,20240501,000000,41.11,43.65,41.11,42.84,363653,0
+MLTX.US,D,20240502,000000,43.19,43.7,42.4,42.57,354695,0
+MLTX.US,D,20240503,000000,43.51,45.465,43.405,45.26,376063,0
+MLTX.US,D,20240506,000000,45.31,45.56,44.29,44.52,135711,0
+MLTX.US,D,20240507,000000,43.81,44.3743,41.67,43.66,302513,0
+MLTX.US,D,20240508,000000,43.95,43.9999,41.885,42.63,125721,0
+MLTX.US,D,20240509,000000,42.59,42.95,41.92,41.97,151048,0
+MLTX.US,D,20240510,000000,42,42,37.83,40.92,548715,0
+MLTX.US,D,20240513,000000,41.41,42.71,40.675,41.71,356971,0
+MLTX.US,D,20240514,000000,42,42.7,40.65,40.77,180452,0
+MLTX.US,D,20240515,000000,41.46,42.31,40.64,40.69,210842,0
+MLTX.US,D,20240516,000000,40.84,41.33,39.41,40.86,236125,0
+MLTX.US,D,20240517,000000,40.84,40.84,39.44,39.75,404249,0
+MLTX.US,D,20240520,000000,39.61,40.09,38.38,38.66,442924,0
+MLTX.US,D,20240521,000000,38.54,39.73,38.54,39.03,357750,0
+MLTX.US,D,20240522,000000,39.03,42,39.03,39.91,379059,0
+MLTX.US,D,20240523,000000,40.22,40.2714,38.77,39.96,297658,0
+MLTX.US,D,20240524,000000,39.86,40.96,38.57,40.85,424603,0
+MLTX.US,D,20240528,000000,41.14,41.75,40.0525,41.7,246703,0
+MLTX.US,D,20240529,000000,41.09,41.27,40.13,41.08,374937,0
+MLTX.US,D,20240530,000000,41.42,42.26,40.73,41.04,360524,0
+MLTX.US,D,20240531,000000,41.3,42.41,40.36,40.66,335281,0
+MLTX.US,D,20240603,000000,41.09,42.69,40.9,41.99,323863,0
+MLTX.US,D,20240604,000000,42.06,42.32,40.01,40.81,319721,0
+MLTX.US,D,20240605,000000,40.54,42.92,40.215,42.91,312096,0
+MLTX.US,D,20240606,000000,43.21,45,42,42.44,545392,0
+MLTX.US,D,20240607,000000,42.16,42.8,41.62,41.67,181154,0
+MLTX.US,D,20240610,000000,41.37,42.27,40.71,41.96,185271,0
+MLTX.US,D,20240611,000000,41.36,44,41.35,43.42,237390,0
+MLTX.US,D,20240612,000000,44,44.98,42.65,43.3,262919,0
+MLTX.US,D,20240613,000000,43.62,44.29,42.58,42.71,241997,0
+MLTX.US,D,20240614,000000,42.3,42.79,41.145,41.41,535496,0
+MLTX.US,D,20240617,000000,41.12,41.435,39.96,40.17,202025,0
+MLTX.US,D,20240618,000000,40.21,40.77,39.15,39.49,218753,0
+MLTX.US,D,20240620,000000,39.3,40.11,39.06,39.49,277967,0
+MLTX.US,D,20240621,000000,39.82,40.35,38.06,38.43,751116,0
+MLTX.US,D,20240624,000000,38.5,38.835,37.55,38.71,540687,0
+MLTX.US,D,20240625,000000,39.43,40.405,38.65,39.7,234119,0
+MLTX.US,D,20240626,000000,39.63,40.19,38.65,40.19,233868,0
+MLTX.US,D,20240627,000000,40.35,42.25,40.07,41.69,294599,0
+MLTX.US,D,20240628,000000,42.13,44.58,41.12,43.97,671959,0
+MLTX.US,D,20240701,000000,43.68,45.76,41.1501,41.8,474272,0
+MLTX.US,D,20240702,000000,41.6,42.15,39.995,40.15,379425,0
+MLTX.US,D,20240703,000000,40.03,42.83,39.91,42.2,146758,0
+MLTX.US,D,20240705,000000,41.67,42.21,41.03,42.03,270832,0
+MLTX.US,D,20240708,000000,42.87,45.76,42.87,43.52,591861,0
+MLTX.US,D,20240709,000000,43.52,46.73,42.7,44.92,616521,0
+MLTX.US,D,20240710,000000,44.99,45.89,43.795,44.97,405604,0
+MLTX.US,D,20240711,000000,45.49,47,44.335,46.65,370206,0
+MLTX.US,D,20240712,000000,47,48.96,44.96,46.4,899582,0
+MLTX.US,D,20240715,000000,46.63,48.9,46.54,48.9,276147,0
+MLTX.US,D,20240716,000000,49.04,50.53,47.82,50.19,507765,0
+MLTX.US,D,20240717,000000,49.48,49.48,45.05,46.48,720988,0
+MLTX.US,D,20240718,000000,46.26,47.17,44.5,45.02,227916,0
+MLTX.US,D,20240719,000000,45.26,46,44.455,44.74,201942,0
+MLTX.US,D,20240722,000000,44.95,45.3,44.09,44.7,280811,0
+MLTX.US,D,20240723,000000,44.46,47.17,44.35,45.74,570970,0
+MLTX.US,D,20240724,000000,45.47,46.59,44.73,45.58,156771,0
+MLTX.US,D,20240725,000000,45.72,46.15,44.63,44.91,372839,0
+MLTX.US,D,20240726,000000,45.55,45.72,44.48,44.77,84491,0
+MLTX.US,D,20240729,000000,45.11,45.25,42.515,43.13,169834,0
+MLTX.US,D,20240730,000000,43.3,43.3,41,41.26,467904,0
+MLTX.US,D,20240731,000000,41.79,42.66,40.532,41.65,318675,0
+MLTX.US,D,20240801,000000,41.88,42.06,40.8,42.05,677332,0
+MLTX.US,D,20240802,000000,40.9,41.76,39.36,41.28,536036,0
+MLTX.US,D,20240805,000000,39.38,42.23,39.38,41.75,274834,0
+MLTX.US,D,20240806,000000,41.66,44.07,41.085,43.93,271689,0
+MLTX.US,D,20240807,000000,44.58,44.95,41.21,43.06,394022,0
+MLTX.US,D,20240808,000000,43.23,46.06,41.68,46.05,552293,0
+MLTX.US,D,20240809,000000,46.46,47.07,43.445,44.25,308310,0
+MLTX.US,D,20240812,000000,44.45,45.36,43.535,45.3,176591,0
+MLTX.US,D,20240813,000000,45.35,46.18,44.925,45.32,236224,0
+MLTX.US,D,20240814,000000,45.34,47.095,45.18,47,195034,0
+MLTX.US,D,20240815,000000,47.5,48.57,46.37,48.04,189940,0
+MLTX.US,D,20240816,000000,48,48.31,47,48.18,386365,0
+MLTX.US,D,20240819,000000,48.14,49.775,47.47,49.04,237640,0
+MLTX.US,D,20240820,000000,49,49.62,48.14,49.49,171711,0
+MLTX.US,D,20240821,000000,49.31,49.98,48.54,49.33,135488,0
+MLTX.US,D,20240822,000000,49.43,49.68,48.17,48.59,70208,0
+MLTX.US,D,20240823,000000,48.79,49.83,48.2,49.77,115360,0
+MLTX.US,D,20240826,000000,48.32,49.95,47.96,48.16,123787,0
+MLTX.US,D,20240827,000000,47.7,48.6141,46.54,46.92,119661,0
+MLTX.US,D,20240828,000000,47.03,47.87,46.69,46.81,154719,0
+MLTX.US,D,20240829,000000,46.7,47.66,46.57,47.48,214601,0
+MLTX.US,D,20240830,000000,47.78,47.78,46.5,46.79,188560,0
+MLTX.US,D,20240903,000000,46.65,48.65,45.76,46.31,163123,0
+MLTX.US,D,20240904,000000,46.09,48.35,45.91,47.41,128674,0
+MLTX.US,D,20240905,000000,47.09,47.25,45.27,45.58,378926,0
+MLTX.US,D,20240906,000000,45.53,46.05,44.71,46.02,115077,0
+MLTX.US,D,20240909,000000,46.35,47.185,46.23,46.76,166329,0
+MLTX.US,D,20240910,000000,46.94,47.18,45.31,46.6,283703,0
+MLTX.US,D,20240911,000000,46.5,46.68,45.4,46.42,143700,0
+MLTX.US,D,20240912,000000,47,51.95,46.8,51.04,630867,0
+MLTX.US,D,20240913,000000,51.1,52.71,50.25,51.14,318479,0
+MLTX.US,D,20240916,000000,51.54,51.61,49.97,49.98,230633,0
+MLTX.US,D,20240917,000000,49.99,51.09,47.7,50.99,444224,0
+MLTX.US,D,20240918,000000,51.49,55.05,51.27,53.11,693636,0
+MLTX.US,D,20240919,000000,54.1,54.89,53.03,53.71,294511,0
+MLTX.US,D,20240920,000000,53.47,54.525,53.04,54.04,300349,0
+MLTX.US,D,20240923,000000,54.19,55.74,53.4901,55.4,393265,0
+MLTX.US,D,20240924,000000,55.58,55.58,53.55,54.26,293890,0
+MLTX.US,D,20240925,000000,54.73,54.73,50.42,50.81,420869,0
+MLTX.US,D,20240926,000000,51.25,52.37,50.06,51.37,304037,0
+MLTX.US,D,20240927,000000,51.58,51.58,49.39,49.4,253702,0
+MLTX.US,D,20240930,000000,49.41,52.745,49.41,50.42,290858,0
+MLTX.US,D,20241001,000000,50.36,52.1,50.01,51.72,372118,0
+MLTX.US,D,20241002,000000,51.58,52.39,50.62,51.82,190483,0
+MLTX.US,D,20241003,000000,51.48,52.44,50.795,52,177434,0
+MLTX.US,D,20241004,000000,52.57,55.91,50,55.28,2664200,0
+MLTX.US,D,20241007,000000,55.82,56,50.43,51.74,323701,0
+MLTX.US,D,20241008,000000,51.74,52,49.79,49.85,327388,0
+MLTX.US,D,20241009,000000,47.79,49.12,45.38,47.69,1185039,0
+MLTX.US,D,20241010,000000,47.7,47.71,45.48,47,427117,0
+MLTX.US,D,20241011,000000,47,49.1,47,48.94,265279,0
+MLTX.US,D,20241014,000000,49.04,50.24,48.3601,48.9,297448,0
+MLTX.US,D,20241015,000000,49.12,49.12,47.63,48,136154,0
+MLTX.US,D,20241016,000000,48.36,49.27,47.9,49.12,175774,0
+MLTX.US,D,20241017,000000,49.33,49.62,47.97,48.08,142465,0
+MLTX.US,D,20241018,000000,48.08,49.14,47.07,48.94,174121,0
+MLTX.US,D,20241021,000000,48.87,49.73,48.29,49.02,120235,0
+MLTX.US,D,20241022,000000,48.69,49.239,47.74,48,167682,0
+MLTX.US,D,20241023,000000,48,48,46.25,46.59,146653,0
+MLTX.US,D,20241024,000000,45.55,47.365,45.55,46.2,183169,0
+MLTX.US,D,20241025,000000,46.58,47.22,46.07,46.7,197831,0
+MLTX.US,D,20241028,000000,47.21,48.09,46.77,48.05,144463,0
+MLTX.US,D,20241029,000000,48.2,48.47,47.52,48.19,239517,0
+MLTX.US,D,20241030,000000,48.02,48.165,46.275,47,193313,0
+MLTX.US,D,20241031,000000,47.02,47.03,45.24,46.42,483794,0
+MLTX.US,D,20241101,000000,46.99,47.22,46.04,46.76,244073,0
+MLTX.US,D,20241104,000000,46.37,47.455,45.27,46.4,310727,0
+MLTX.US,D,20241105,000000,47.22,48.2,45.905,47.63,229215,0
+MLTX.US,D,20241106,000000,48.07,51.67,48.07,51.48,401291,0
+MLTX.US,D,20241107,000000,51.98,52.34,49.6,50.67,248119,0
+MLTX.US,D,20241108,000000,50.46,52,50.02,51.78,195056,0
+MLTX.US,D,20241111,000000,52,54.26,51.42,53.89,267327,0
+MLTX.US,D,20241112,000000,53.72,54.81,51.51,51.89,169972,0
+MLTX.US,D,20241113,000000,52.36,53.18,50.925,51.06,119552,0
+MLTX.US,D,20241114,000000,50.63,52.96,50.2801,52.5,222324,0
+MLTX.US,D,20241115,000000,51.98,52.24,48.3,48.83,412764,0
+MLTX.US,D,20241118,000000,48.8,49.29,47.33,48.54,227194,0
+MLTX.US,D,20241119,000000,48.23,49.48,48.23,49.33,116139,0
+MLTX.US,D,20241120,000000,49.44,50.98,48.97,49.82,191049,0
+MLTX.US,D,20241121,000000,50.07,52.09,48.91,51.86,252005,0
+MLTX.US,D,20241122,000000,52.3,54.93,51.425,54.32,223381,0
+MLTX.US,D,20241125,000000,54.99,55.81,53.88,54.17,296449,0
+MLTX.US,D,20241126,000000,54.21,54.33,52.15,52.84,162266,0
+MLTX.US,D,20241127,000000,53.09,54.6,52.37,54.24,78860,0
+MLTX.US,D,20241129,000000,54.86,55.37,54.425,54.43,58331,0
+MLTX.US,D,20241202,000000,54.31,55.79,53.3,55.47,197698,0
+MLTX.US,D,20241203,000000,55.13,56,51.03,51.3,238536,0
+MLTX.US,D,20241204,000000,51.4,54.54,51.05,53.06,132446,0
+MLTX.US,D,20241205,000000,53.31,54,52.2372,53.5,123822,0
+MLTX.US,D,20241206,000000,53.75,55.035,53.75,54.31,82266,0
+MLTX.US,D,20241209,000000,54.52,54.52,52.5,52.75,101792,0
+MLTX.US,D,20241210,000000,52.43,53.98,51.55,53.85,241140,0
+MLTX.US,D,20241211,000000,54.09,54.5,53,53.54,223444,0
+MLTX.US,D,20241212,000000,53.31,54.46,52.9351,53.77,137923,0
+MLTX.US,D,20241213,000000,53.87,54.03,50.6,51.34,142814,0
+MLTX.US,D,20241216,000000,51,53.09,51,52.98,186228,0
+MLTX.US,D,20241217,000000,53.12,58.26,52.88,56.3,355278,0
+MLTX.US,D,20241218,000000,56.32,56.87,51.56,52.25,405383,0
+MLTX.US,D,20241219,000000,52.33,53.25,50.4,51.88,222943,0
+MLTX.US,D,20241220,000000,51.71,54.1,50.21,52.17,192786,0
+MLTX.US,D,20241223,000000,52.12,52.99,51.51,52.14,171833,0
+MLTX.US,D,20241224,000000,52.35,53.51,51.945,52.67,123738,0
+MLTX.US,D,20241226,000000,52.29,55.84,52.29,54.4,266705,0
+MLTX.US,D,20241227,000000,54.44,55.675,53.79,55.37,134229,0
+MLTX.US,D,20241230,000000,54.6,55.5,52.5,53.02,161092,0
+MLTX.US,D,20241231,000000,53.75,55.46,53.14,54.15,242153,0
+MLTX.US,D,20250102,000000,54.21,56,53.44,53.57,216704,0
+MLTX.US,D,20250103,000000,53.56,55.01,53.02,53.45,238258,0
+MLTX.US,D,20250106,000000,53.43,53.655,50.79,51.75,728884,0
+MLTX.US,D,20250107,000000,51.59,52.7992,50,50.21,537960,0
+MLTX.US,D,20250108,000000,50.5,50.5,48,48.17,632777,0
+MLTX.US,D,20250110,000000,48,48.865,46,46.315,451541,0
+MLTX.US,D,20250113,000000,46,46.48,43.64,45.255,440665,0
+MLTX.US,D,20250114,000000,46.09,46.92,44.23,46.5,377442,0
+MLTX.US,D,20250115,000000,47.46,49.06,43.5,43.97,836818,0
+MLTX.US,D,20250116,000000,44.25,44.97,41.27,41.47,479633,0
+MLTX.US,D,20250117,000000,44.83,44.9,41.92,43.81,808040,0
+MLTX.US,D,20250121,000000,44.7,47.02,44.1,45.82,653764,0
+MLTX.US,D,20250122,000000,45.73,47.24,43.66,47.11,1213389,0
+MLTX.US,D,20250123,000000,47.31,48,45.255,46.88,863824,0
+MLTX.US,D,20250124,000000,46.63,47.02,45.14,45.7,427262,0
+MLTX.US,D,20250127,000000,45.67,46.75,44.65,44.89,313224,0
+MLTX.US,D,20250128,000000,44.83,46.06,44.02,45.11,347074,0
+MLTX.US,D,20250129,000000,44.88,47.28,44.59,46.06,687095,0
+MLTX.US,D,20250130,000000,46.46,47.72,46.205,47.12,311428,0
+MLTX.US,D,20250131,000000,47.35,47.35,45.26,45.99,327742,0
+MLTX.US,D,20250203,000000,44.96,46.47,43.52,43.65,289577,0
+MLTX.US,D,20250204,000000,44.4,44.4,42.82,44.11,264155,0
+MLTX.US,D,20250205,000000,44.28,47.23,44.28,46.63,392966,0
+MLTX.US,D,20250206,000000,46.66,48.22,46.075,47.11,292103,0
+MLTX.US,D,20250207,000000,47.08,48.54,44.87,45.06,285518,0
+MLTX.US,D,20250210,000000,45.18,45.675,44,44.07,329512,0
+MLTX.US,D,20250211,000000,43.5,43.94,42.65,43.23,173531,0
+MLTX.US,D,20250212,000000,42.66,44.39,42.4,44.27,407866,0
+MLTX.US,D,20250213,000000,44.86,45.01,43.6,43.6,238900,0
+MLTX.US,D,20250214,000000,44.6,44.6,42.64,43.21,231542,0
+MLTX.US,D,20250218,000000,44.2,44.57,42.43,42.825,163194,0
+MLTX.US,D,20250219,000000,42.64,43.57,41.81,41.9,204172,0
+MLTX.US,D,20250220,000000,41.93,42.37,41.01,42.1,178407,0
+MLTX.US,D,20250221,000000,42.54,43.0625,42.1,42.33,225281,0
+MLTX.US,D,20250224,000000,42.25,42.915,40.96,40.96,337544,0
+MLTX.US,D,20250225,000000,40.88,41.36,39.87,40.73,748164,0
+MLTX.US,D,20250226,000000,40.07,42.91,40.035,42.37,580998,0
+MLTX.US,D,20250227,000000,41.93,43.41,41.77,41.77,613684,0
+MLTX.US,D,20250228,000000,42.12,42.5599,40.66,41.76,302843,0
+MLTX.US,D,20250303,000000,41.75,42.505,39.61,39.71,218022,0
+MLTX.US,D,20250304,000000,39.5,40.99,38.83,40.3,224767,0
+MLTX.US,D,20250305,000000,40.45,40.66,39.495,39.99,217759,0
+MLTX.US,D,20250306,000000,39.5,40.59,39.1,39.82,134832,0
+MLTX.US,D,20250307,000000,39.74,40.17,37.91,38.035,310495,0
+MLTX.US,D,20250310,000000,37.53,38.27,36.64,36.75,310899,0
+MLTX.US,D,20250311,000000,36.69,38.03,36.52,37.74,356275,0
+MLTX.US,D,20250312,000000,38.25,39.83,37.81,39.31,518703,0
+MLTX.US,D,20250313,000000,39.25,39.435,37.73,37.82,554614,0
+MLTX.US,D,20250314,000000,38,39.2,37.84,38.55,300215,0
+MLTX.US,D,20250317,000000,38.76,39.975,37.7,38.67,568678,0
+MLTX.US,D,20250318,000000,39.5,40.98,38.745,39.65,516375,0
+MLTX.US,D,20250319,000000,39.45,40.35,39.33,39.92,578929,0
+MLTX.US,D,20250320,000000,39.91,41.2388,39.57,40.69,652330,0
+MLTX.US,D,20250321,000000,39.97,42.05,39.8633,40.12,550312,0
+MLTX.US,D,20250324,000000,40.45,42.265,40.035,40.575,320952,0
+MLTX.US,D,20250325,000000,40.55,41.03,39.06,39.67,423850,0
+MLTX.US,D,20250326,000000,39.6,40.34,38.39,38.39,591902,0
+MLTX.US,D,20250327,000000,38.28,40.03,38.28,39.84,795776,0
+MLTX.US,D,20250328,000000,39.67,41.35,38.5,39.86,431032,0
+MLTX.US,D,20250331,000000,39.04,40.685,37.2575,39.07,685088,0
+MLTX.US,D,20250401,000000,39.07,39.21,36.34,36.35,503265,0
+MLTX.US,D,20250402,000000,35.89,38.63,35.39,38.05,680479,0
+MLTX.US,D,20250403,000000,36,38.75,35.705,38.06,471515,0
+MLTX.US,D,20250404,000000,36.82,38.56,35.93,37.21,484880,0
+MLTX.US,D,20250407,000000,36.01,37.31,33.61,34.78,833490,0
+MLTX.US,D,20250408,000000,35.59,37.73,32.38,32.835,402793,0
+MLTX.US,D,20250409,000000,31.92,36.97,31.4201,35.98,608464,0
+MLTX.US,D,20250410,000000,35.27,36.18,33.09,33.97,532817,0
+MLTX.US,D,20250411,000000,33.81,34.99,31.9,34.9,428806,0
+MLTX.US,D,20250414,000000,35.6,36.74,34.83,35.75,235824,0
+MLTX.US,D,20250415,000000,35.71,36.98,35.61,36.77,255867,0
+MLTX.US,D,20250416,000000,36.44,37.07,35.975,36.97,290543,0
+MLTX.US,D,20250417,000000,37.34,38.37,36.88,38.325,257070,0
+MLTX.US,D,20250421,000000,38.35,40.377,38.21,40,345770,0
+MLTX.US,D,20250422,000000,40.33,40.97,38.71,39.45,385321,0
+MLTX.US,D,20250423,000000,40.57,40.89,39.06,39.51,497219,0
+MLTX.US,D,20250424,000000,39.37,40.065,38.6,39.45,366723,0
+MLTX.US,D,20250425,000000,39.17,39.51,38.2,39.42,334623,0
+MLTX.US,D,20250428,000000,39.9,40.335,38.67,39.15,541666,0
+MLTX.US,D,20250429,000000,39.2,40.44,38.26,40.18,1337939,0
+MLTX.US,D,20250430,000000,40.26,42.54,40.24,42.08,466336,0
+MLTX.US,D,20250501,000000,41.91,42,40.33,41.44,359447,0
+MLTX.US,D,20250502,000000,41.74,42.9,39.8574,42.32,367416,0
+MLTX.US,D,20250505,000000,42.1,42.625,41.08,41.905,277124,0
+MLTX.US,D,20250506,000000,41.52,41.53,38.655,39.265,346528,0
+MLTX.US,D,20250507,000000,39.43,39.43,37.05,37.6,568010,0
+MLTX.US,D,20250508,000000,37.7,40.12,36.752,39.74,745317,0
+MLTX.US,D,20250509,000000,39.74,40.75,38.07,38.47,273563,0
+MLTX.US,D,20250512,000000,39.17,40.86,39.17,40.18,345555,0
+MLTX.US,D,20250513,000000,40.58,41.1,38.31,38.54,256236,0
+MLTX.US,D,20250514,000000,38.66,39.5,36.35,36.99,268666,0
+MLTX.US,D,20250515,000000,36.98,37.76,36.05,37.66,368364,0
+MLTX.US,D,20250516,000000,37.65,38.31,36.69,37.62,351510,0
+MLTX.US,D,20250519,000000,38.85,40.49,37.76,39.2,270325,0
+MLTX.US,D,20250520,000000,39.39,40.43,39.12,40.28,244939,0
+MLTX.US,D,20250521,000000,39.83,40.22,38.47,38.54,174392,0
+MLTX.US,D,20250522,000000,38.21,38.79,37.79,38.51,315507,0
+MLTX.US,D,20250523,000000,38.01,39.08,37.92,38.93,133169,0
+MLTX.US,D,20250527,000000,39.71,40.714,38.41,38.58,169186,0
+MLTX.US,D,20250528,000000,38.83,38.865,37.785,38.17,221898,0
+MLTX.US,D,20250529,000000,38.48,39.1,38.225,38.96,99599,0
+MLTX.US,D,20250530,000000,39.05,39.55,37.8,39.01,228948,0
+MLTX.US,D,20250602,000000,39.31,41.19,39.05,41.16,529524,0
+MLTX.US,D,20250603,000000,47.82,49.8246,47,48.55,3954008,0
+MLTX.US,D,20250604,000000,49.02,52.88,48.54,51.05,1786641,0
+MLTX.US,D,20250605,000000,50.31,51.03,48.42,48.83,1381447,0
+MLTX.US,D,20250606,000000,49.25,49.805,46.73,46.88,881416,0
+MLTX.US,D,20250609,000000,46.8,47.5697,45.8,46.62,538423,0
+MLTX.US,D,20250610,000000,47.11,47.45,45.92,46.07,561475,0
+MLTX.US,D,20250611,000000,46.06,46.3,44.12,44.17,478379,0
+MLTX.US,D,20250612,000000,44.24,44.58,42.31,44.02,819995,0
+MLTX.US,D,20250613,000000,43.36,44.43,42.97,44.21,316293,0
+MLTX.US,D,20250616,000000,44.85,44.94,42.85,42.9,275063,0
+MLTX.US,D,20250617,000000,42.39,43.29,42.22,43,267346,0
+MLTX.US,D,20250618,000000,43.33,44.195,42.93,43.5,414845,0
+MLTX.US,D,20250620,000000,44,44,43.04,43.5,240426,0
+MLTX.US,D,20250623,000000,43.41,44.91,43.04,44.87,393309,0
+MLTX.US,D,20250624,000000,45.23,46.18,44.67,45.76,267565,0
+MLTX.US,D,20250625,000000,46,47.43,45.49,47.37,376762,0
+MLTX.US,D,20250626,000000,47.69,47.69,46.385,47.29,527499,0
+MLTX.US,D,20250627,000000,47.38,48.72,46.9,47.52,923933,0
+MLTX.US,D,20250630,000000,47.82,48.49,46.985,47.2,422256,0
+MLTX.US,D,20250701,000000,47.08,47.93,46.24,46.61,322836,0
+MLTX.US,D,20250702,000000,46.67,48.015,46.32,47.86,425825,0
+MLTX.US,D,20250703,000000,48.12,49.29,47.87,48.89,244062,0
+MLTX.US,D,20250707,000000,48.7,49.15,46.86,47.5,496401,0
+MLTX.US,D,20250708,000000,47.5,47.94,46.37,46.75,475005,0
+MLTX.US,D,20250709,000000,46.84,49.12,46.6,48.28,868331,0
+MLTX.US,D,20250710,000000,48.11,49.155,46.66,48.88,689581,0
+MLTX.US,D,20250711,000000,48.71,49.8,47.5198,49,510874,0
+MLTX.US,D,20250714,000000,49.29,51.035,49,50.86,386352,0
+MLTX.US,D,20250715,000000,51.15,51.445,49.3168,49.67,339238,0
+MLTX.US,D,20250716,000000,50.01,52.99,49.975,52.52,520462,0
+MLTX.US,D,20250717,000000,53.07,54.58,52.535,54.18,571447,0
+MLTX.US,D,20250718,000000,54.63,54.63,52.86,53.09,379923,0
+MLTX.US,D,20250721,000000,53.27,54.41,53.03,53.57,233891,0
+MLTX.US,D,20250722,000000,53.76,54.2626,52.65,53.57,341717,0
+MLTX.US,D,20250723,000000,54.17,57.45,54,55.74,702783,0
+MLTX.US,D,20250724,000000,55.63,56.58,54.87,55.03,384246,0
+MLTX.US,D,20250725,000000,55.44,55.7199,54.36,55.07,386713,0
+MLTX.US,D,20250728,000000,55,55.91,54.34,54.47,522485,0
+MLTX.US,D,20250729,000000,54.47,54.47,51.65,52.35,365841,0
+MLTX.US,D,20250730,000000,52.46,52.57,46.12,50.46,1175532,0
+MLTX.US,D,20250731,000000,50.63,51.59,49.46,50.44,836557,0
+MLTX.US,D,20250801,000000,50.06,52.93,50.04,52.92,957596,0
+MLTX.US,D,20250804,000000,53.26,53.78,52.1,53.32,482312,0
+MLTX.US,D,20250805,000000,53.62,53.75,52.32,53.41,427314,0
+MLTX.US,D,20250806,000000,53.31,53.4,51.6225,52.76,535778,0
+MLTX.US,D,20250807,000000,52.92,52.92,51.08,51.89,303015,0
+MLTX.US,D,20250808,000000,51.85,52.5,51.4,52.4,274326,0
+MLTX.US,D,20250811,000000,52.07,53.43,51.74,53.38,238003,0
+MLTX.US,D,20250812,000000,53.48,54.99,53.41,54.84,371758,0
+MLTX.US,D,20250813,000000,54.95,55.96,54.44,55.65,347294,0
+MLTX.US,D,20250814,000000,55.39,56,54,54.88,269693,0
+MLTX.US,D,20250815,000000,54.88,55.3,53.1,54.39,369171,0
+MLTX.US,D,20250818,000000,54.74,55.81,53.51,53.73,368679,0
+MLTX.US,D,20250819,000000,53.41,53.8,52.36,52.66,321679,0
+MLTX.US,D,20250820,000000,52.6,54.34,52.02,54.14,385517,0
+MLTX.US,D,20250821,000000,54.21,54.62,52.63,54.17,457257,0
+MLTX.US,D,20250822,000000,54.6,56.13,53.64,55.89,257630,0
+MLTX.US,D,20250825,000000,55.89,56.78,54.45,54.63,578344,0
+MLTX.US,D,20250826,000000,55.17,55.7,53.285,54.5,663305,0
+MLTX.US,D,20250827,000000,54.19,55.79,54.08,55.42,311131,0
+MLTX.US,D,20250828,000000,55.12,55.995,54.3,54.8,419101,0
+MLTX.US,D,20250829,000000,54.89,56.18,53.18,55.75,607921,0
+MLTX.US,D,20250902,000000,55.84,58.9899,55.15,58.56,677437,0
+MLTX.US,D,20250903,000000,58.5,61.87,58.33,59.5,1046408,0
+MLTX.US,D,20250904,000000,59.52,59.97,56.805,59.72,677006,0
+MLTX.US,D,20250905,000000,60.63,61.295,59.11,59.44,1519952,0
+MLTX.US,D,20250908,000000,59.5,61.17,58.98,61.12,593468,0
+MLTX.US,D,20250909,000000,61.02,61.02,56.785,57,717097,0
+MLTX.US,D,20250910,000000,57,57.625,53.83,54.2,839904,0
+MLTX.US,D,20250911,000000,53.79,55.385,52.67,54.3,706083,0
+MLTX.US,D,20250912,000000,53.85,54.965,52.4515,52.62,864972,0
+MLTX.US,D,20250915,000000,52.9,53.87,51.445,53.27,765754,0
+MLTX.US,D,20250916,000000,53.27,54.1148,52.74,53.26,1468094,0
+MLTX.US,D,20250917,000000,53.76,54.51,50.84,51.18,1372154,0
+MLTX.US,D,20250918,000000,51.37,54.635,51.185,54.16,725473,0
+MLTX.US,D,20250919,000000,54,55,52.7163,53.78,649464,0
+MLTX.US,D,20250922,000000,53.6,55.525,52.6201,54.98,464837,0
+MLTX.US,D,20250923,000000,54.7,55.125,52.3,52.54,719059,0
+MLTX.US,D,20250924,000000,52.2,54.615,52,53.945,469540,0
+MLTX.US,D,20250925,000000,53.95,57.01,53.43,56.38,751495,0
+MLTX.US,D,20250926,000000,56.81,62.75,56.68,61.99,1149831,0
+MLTX.US,D,20250929,000000,6.975,7.14,5.95,6.245,79740394,0
+MLTX.US,D,20250930,000000,6.41,7.48,6.08,7.17,36819805,0
+MLTX.US,D,20251001,000000,6.96,7.43,6.84,7.06,11810316,0
+MLTX.US,D,20251002,000000,6.88,7.46,6.56,7.46,13887885,0
+MLTX.US,D,20251003,000000,7.53,8.5,7.5,8.43,15616946,0
+MLTX.US,D,20251006,000000,8.94,9.52,8.53,8.66,13015275,0
+MLTX.US,D,20251007,000000,8.63,9.54,8.1773,9.28,14844038,0
+MLTX.US,D,20251008,000000,9.29,9.64,9,9.1,6091496,0
+MLTX.US,D,20251009,000000,9.4794,10.04,9.3,9.38,7746384,0
+MLTX.US,D,20251010,000000,9.5,10.59,9.34,10.26,9609134,0
+MLTX.US,D,20251013,000000,10.26,10.95,10.11,10.66,4747979,0
+MLTX.US,D,20251014,000000,10.5,10.9299,10.12,10.14,5061649,0
+MLTX.US,D,20251015,000000,10.15,10.25,9.48,9.89,6065928,0
+MLTX.US,D,20251016,000000,9.82,10.1276,9.25,9.38,4590576,0
+MLTX.US,D,20251017,000000,9.09,9.2667,8.8,9.12,4529729,0
+MLTX.US,D,20251020,000000,9.33,9.47,9.08,9.355,2713347,0
+MLTX.US,D,20251021,000000,9.35,9.35,8.999,9.16,2156024,0
+MLTX.US,D,20251022,000000,9,9.64,8.9,9.6,3222680,0
+MLTX.US,D,20251023,000000,9.61,9.67,9.31,9.46,2050885,0
+MLTX.US,D,20251024,000000,9.45,9.7,9.36,9.52,1660524,0
+MLTX.US,D,20251027,000000,9.56,10.08,9.56,10.07,2498452,0
+MLTX.US,D,20251028,000000,10.02,10.11,9.8,9.82,2018492,0
+MLTX.US,D,20251029,000000,9.46,9.98,9.37,9.61,2117954,0
+MLTX.US,D,20251030,000000,9.52,10.4,9.495,9.81,3877792,0
+MLTX.US,D,20251031,000000,9.83,10.13,9.7,10.1,2182037,0
+MLTX.US,D,20251103,000000,10.325,10.55,10.0628,10.2,2340843,0
+MLTX.US,D,20251104,000000,10.05,10.5982,9.96,10.13,2229167,0
+MLTX.US,D,20251105,000000,10.6,10.75,10.01,10.59,4583816,0
+MLTX.US,D,20251106,000000,10.63,10.63,10.02,10.29,1839972,0
+MLTX.US,D,20251107,000000,10.19,10.645,9.8399,10.63,2145268,0
+MLTX.US,D,20251110,000000,10.63,10.8799,10.52,10.82,1506815,0
+MLTX.US,D,20251111,000000,10.83,11.81,10.65,11.75,2212203,0
+MLTX.US,D,20251112,000000,11.83,12.8399,11.77,12.77,3183437,0
+MLTX.US,D,20251113,000000,12.83,13.065,12.27,12.56,2381901,0
+MLTX.US,D,20251114,000000,12.35,12.965,12.21,12.77,1413631,0
+MLTX.US,D,20251117,000000,12.77,13.19,12.68,12.99,1812442,0
+MLTX.US,D,20251118,000000,12.88,13.8334,12.71,13.4,3426421,0
+MLTX.US,D,20251119,000000,13.38,13.68,13.18,13.54,1478963,0
+MLTX.US,D,20251120,000000,13.61,13.99,12.99,13,1348567,0
+MLTX.US,D,20251121,000000,13,13.1899,12.43,12.67,2311315,0
+MLTX.US,D,20251124,000000,12.7,13.25,12.68,13.15,1923168,0
+MLTX.US,D,20251125,000000,13.2,13.615,13.04,13.61,2470696,0
+MLTX.US,D,20251126,000000,13.61,13.99,13.365,13.8,2423441,0
+MLTX.US,D,20251128,000000,13.9,14.105,13.71,13.73,915690,0
+MLTX.US,D,20251201,000000,13.6,13.7,13.21,13.25,1648707,0
+MLTX.US,D,20251202,000000,13.12,13.22,12.48,12.52,1952384,0
+MLTX.US,D,20251203,000000,12.58,13.5551,12.49,13.35,1635116,0
+MLTX.US,D,20251204,000000,13.39,15.25,13.35,14.995,4067553,0
+MLTX.US,D,20251205,000000,15.08,15.3386,14.84,14.9,1255605,0
+MLTX.US,D,20251208,000000,14.91,15.555,14.71,15.07,2590903,0
+MLTX.US,D,20251209,000000,14.96,15.05,14.1,14.55,1654632,0
+MLTX.US,D,20251210,000000,14.64,14.83,14.22,14.61,1294978,0
+MLTX.US,D,20251211,000000,14.44,14.584,13.87,14.07,2235373,0
+MLTX.US,D,20251212,000000,14.24,14.98,14.1,14.79,2513756,0
+MLTX.US,D,20251215,000000,14.79,14.79,14.29,14.32,1360704,0
+MLTX.US,D,20251216,000000,14.26,15.36,14.26,15.34,2421025,0
+MLTX.US,D,20251217,000000,15.34,15.4,13.8101,13.95,1215285,0
+MLTX.US,D,20251218,000000,13.94,14.1377,13.14,13.26,1679524,0
+MLTX.US,D,20251219,000000,13.32,13.51,13.09,13.39,1123878,0
+MLTX.US,D,20251222,000000,13.45,13.81,13.3205,13.49,1450728,0
+MLTX.US,D,20251223,000000,13.37,14.0199,13.32,13.74,916532,0
+MLTX.US,D,20251224,000000,13.78,14.12,13.6067,13.87,536459,0
+MLTX.US,D,20251226,000000,13.81,13.99,13.51,13.83,917786,0
+MLTX.US,D,20251229,000000,13.77,13.9,13.48,13.695,953567,0
+MLTX.US,D,20251230,000000,13.59,13.68,13.21,13.21,1044444,0
+MLTX.US,D,20251231,000000,13.15,13.32,13.04,13.18,780556,0
+MLTX.US,D,20260102,000000,13.17,13.3,11.85,11.95,2087807,0
+MLTX.US,D,20260105,000000,11.8,11.985,11.06,11.19,2405397,0
+MLTX.US,D,20260106,000000,11.28,11.695,11.1,11.17,1617313,0
+MLTX.US,D,20260107,000000,11.27,11.605,11.17,11.29,2005054,0
+MLTX.US,D,20260108,000000,16.19,16.39,13.7101,14.34,24534578,0
+MLTX.US,D,20260109,000000,15.17,18.65,14.92,18.49,14670100,0
+MLTX.US,D,20260112,000000,18.8,18.8,16.9201,18.09,4681781,0
+MLTX.US,D,20260113,000000,18.06,18.09,16.91,17.1,1801797,0
+MLTX.US,D,20260114,000000,17.12,17.91,17.02,17.41,1966937,0
+MLTX.US,D,20260115,000000,16.48,16.9399,15.7,16.35,2913980,0
+MLTX.US,D,20260116,000000,16.39,16.88,16.18,16.76,1463500,0
+MLTX.US,D,20260120,000000,16.59,17,16.16,16.33,2120567,0
+MLTX.US,D,20260121,000000,16.28,16.84,15.83,16.71,2463076,0
+MLTX.US,D,20260122,000000,16.71,16.86,15.5,15.62,1599495,0
+MLTX.US,D,20260123,000000,15.62,16.0064,15.41,15.86,1349048,0
+MLTX.US,D,20260126,000000,15.58,16.33,15.2,15.91,1100955,0
+MLTX.US,D,20260127,000000,15.88,16.45,15.86,16.25,920104,0
+MLTX.US,D,20260128,000000,16.29,16.57,15.8801,16.25,1038046,0
+MLTX.US,D,20260129,000000,16.18,16.56,15.62,16.21,1222553,0
+MLTX.US,D,20260130,000000,16.25,16.39,15.64,15.67,1161163,0
+MLTX.US,D,20260202,000000,16.18,16.685,15.77,15.79,1571567,0
+MLTX.US,D,20260203,000000,15.9,16.164,15.15,15.37,1071783,0
+MLTX.US,D,20260204,000000,15.26,15.57,14.47,15.03,1588337,0
+MLTX.US,D,20260205,000000,14.76,15.22,14.515,14.77,1382647,0
+MLTX.US,D,20260206,000000,14.9,15.62,14.825,15.51,861717,0
+MLTX.US,D,20260209,000000,15.5,15.865,15.23,15.75,732519,0
+MLTX.US,D,20260210,000000,15.79,16.15,15.49,15.62,782941,0
+MLTX.US,D,20260211,000000,15.65,15.87,15.44,15.79,665029,0
+MLTX.US,D,20260212,000000,15.82,15.82,15.27,15.61,1014285,0
+MLTX.US,D,20260213,000000,15.69,16.055,15.5201,15.77,1062604,0
+MLTX.US,D,20260217,000000,15.78,17.61,15.78,17.52,2257559,0
+MLTX.US,D,20260218,000000,17.485,18.895,17.3772,18.45,2903566,0
diff --git a/daily/us/nasdaq stocks/2/mmtx.us.txt b/daily/us/nasdaq stocks/2/mmtx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a39971283edcf1d3b7af81b921047bca6781b88
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mmtx.us.txt	
@@ -0,0 +1,33 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MMTX.US,D,20251215,000000,9.9,9.9,9.88,9.89,156802,0
+MMTX.US,D,20251216,000000,9.88,9.88,9.88,9.88,504,0
+MMTX.US,D,20251219,000000,9.89,9.89,9.89,9.89,2002,0
+MMTX.US,D,20251222,000000,9.89,9.89,9.89,9.89,205404,0
+MMTX.US,D,20251224,000000,9.89,9.89,9.89,9.89,359,0
+MMTX.US,D,20251226,000000,9.9,9.9,9.9,9.9,109,0
+MMTX.US,D,20251230,000000,9.9,9.9,9.9,9.9,110158,0
+MMTX.US,D,20251231,000000,9.909,9.909,9.909,9.909,1150,0
+MMTX.US,D,20260102,000000,9.8965,9.9,9.8965,9.9,715,0
+MMTX.US,D,20260105,000000,9.91,9.93,9.895,9.91,6124,0
+MMTX.US,D,20260106,000000,9.905,9.92,9.905,9.91,10008,0
+MMTX.US,D,20260108,000000,9.93,9.93,9.93,9.93,178,0
+MMTX.US,D,20260112,000000,9.92,9.925,9.92,9.925,7838,0
+MMTX.US,D,20260113,000000,9.93,9.935,9.92,9.935,294548,0
+MMTX.US,D,20260114,000000,9.935,9.94,9.93,9.94,869630,0
+MMTX.US,D,20260115,000000,9.94,9.96,9.94,9.96,201310,0
+MMTX.US,D,20260120,000000,9.945,9.945,9.945,9.945,604,0
+MMTX.US,D,20260121,000000,9.945,9.95,9.94,9.94,3289,0
+MMTX.US,D,20260122,000000,9.94,9.96,9.94,9.95,21954,0
+MMTX.US,D,20260123,000000,9.95,9.96,9.95,9.96,749,0
+MMTX.US,D,20260126,000000,9.98,9.98,9.98,9.98,157,0
+MMTX.US,D,20260127,000000,9.95,9.969,9.95,9.969,486,0
+MMTX.US,D,20260128,000000,9.96,9.992,9.96,9.992,4565,0
+MMTX.US,D,20260202,000000,10,10,10,10,1657,0
+MMTX.US,D,20260203,000000,9.98,10,9.9698,10,13718,0
+MMTX.US,D,20260204,000000,10,10.02,10,10.02,1721,0
+MMTX.US,D,20260205,000000,10,10.01,9.98,10.01,54503,0
+MMTX.US,D,20260206,000000,10,10,10,10,508,0
+MMTX.US,D,20260209,000000,10,10,10,10,100026,0
+MMTX.US,D,20260210,000000,10,10,10,10,134,0
+MMTX.US,D,20260211,000000,10,10.01,10,10,102102,0
+MMTX.US,D,20260213,000000,10,10,9.99,9.995,28726,0
diff --git a/daily/us/nasdaq stocks/2/mntk.us.txt b/daily/us/nasdaq stocks/2/mntk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9a99dfd57c7ed2c8fad71e8c0f4d92ea598c79e4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mntk.us.txt	
@@ -0,0 +1,1275 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNTK.US,D,20210122,000000,13,14.93,10.37,11.73,2629100,0
+MNTK.US,D,20210125,000000,11.37,13.06,10.7006,10.86,834855,0
+MNTK.US,D,20210126,000000,11.19,11.71,10.25,11.7,444117,0
+MNTK.US,D,20210127,000000,11,11.47,9.8906,11.47,652375,0
+MNTK.US,D,20210128,000000,10.76,11.45,10.5,11.38,308515,0
+MNTK.US,D,20210129,000000,10.83,11.06,9.65,10.03,346931,0
+MNTK.US,D,20210201,000000,10.17,10.6804,9.81,10.5,334868,0
+MNTK.US,D,20210202,000000,10.4,10.4,10.01,10.32,202068,0
+MNTK.US,D,20210203,000000,10.39,11.41,10.16,11.4,311223,0
+MNTK.US,D,20210204,000000,11.22,11.367,10.59,10.94,101630,0
+MNTK.US,D,20210205,000000,10.98,11.25,10.8681,11.17,95889,0
+MNTK.US,D,20210208,000000,11.34,13.08,11.245,12.66,325852,0
+MNTK.US,D,20210209,000000,12.5,13.4327,12.2101,13.38,254591,0
+MNTK.US,D,20210210,000000,13.25,13.57,12.9,13,288454,0
+MNTK.US,D,20210211,000000,13,13.4799,12.67,13,132745,0
+MNTK.US,D,20210212,000000,12.88,13.25,12.6701,12.96,50420,0
+MNTK.US,D,20210216,000000,13.26,13.81,13,13.71,196738,0
+MNTK.US,D,20210217,000000,13.63,14.79,12.96,13.95,371302,0
+MNTK.US,D,20210218,000000,13.93,14.34,13.48,13.78,121846,0
+MNTK.US,D,20210219,000000,14.14,14.29,13.01,13.65,188345,0
+MNTK.US,D,20210222,000000,13.55,13.7033,13.1,13.26,224258,0
+MNTK.US,D,20210223,000000,12.95,13.02,11.96,12.46,373469,0
+MNTK.US,D,20210224,000000,12.79,13.45,12.25,13.06,211068,0
+MNTK.US,D,20210225,000000,13.17,13.495,12.33,12.87,104921,0
+MNTK.US,D,20210226,000000,12.55,13.4943,12.24,12.8,70849,0
+MNTK.US,D,20210301,000000,12.97,13.786,12.7,13.61,19002,0
+MNTK.US,D,20210302,000000,13.68,13.68,11.94,12.2,77785,0
+MNTK.US,D,20210303,000000,12.12,12.35,11.68,11.77,42034,0
+MNTK.US,D,20210304,000000,11.73,12.36,9.8,9.88,82838,0
+MNTK.US,D,20210305,000000,10,11.4,10,10.71,97736,0
+MNTK.US,D,20210308,000000,10.86,11.4499,9.9,10.52,107193,0
+MNTK.US,D,20210309,000000,11.5,12.36,11.45,11.92,136531,0
+MNTK.US,D,20210310,000000,12.12,12.12,11.0648,11.6,13714,0
+MNTK.US,D,20210311,000000,11.59,12.3027,11.51,12.3,34223,0
+MNTK.US,D,20210312,000000,11.91,11.98,11.66,11.75,7839,0
+MNTK.US,D,20210315,000000,11.81,12.45,11.7138,12.27,28818,0
+MNTK.US,D,20210316,000000,12.23,12.44,11.51,12.2,29316,0
+MNTK.US,D,20210317,000000,11.94,12.12,11.25,11.25,200953,0
+MNTK.US,D,20210318,000000,12.02,12.2399,11.25,11.25,53261,0
+MNTK.US,D,20210319,000000,11.32,12.025,11.27,11.32,213747,0
+MNTK.US,D,20210322,000000,11.56,12.5,11.4175,12.5,91022,0
+MNTK.US,D,20210323,000000,12.53,13.55,12.5,13,634254,0
+MNTK.US,D,20210324,000000,12.78,13,12.2,12.2,59731,0
+MNTK.US,D,20210325,000000,12.18,12.542,11.35,11.46,164281,0
+MNTK.US,D,20210326,000000,11.985,12.37,11.365,11.83,111193,0
+MNTK.US,D,20210329,000000,12.05,12.1366,11.28,11.51,40321,0
+MNTK.US,D,20210330,000000,11.33,12.03,11.25,11.44,402826,0
+MNTK.US,D,20210331,000000,11.68,12.59,11.2,12.08,639081,0
+MNTK.US,D,20210401,000000,12.32,12.32,11.58,12.12,195666,0
+MNTK.US,D,20210405,000000,11.61,12.03,11.46,11.52,56380,0
+MNTK.US,D,20210406,000000,11.52,11.8529,11.18,11.35,70283,0
+MNTK.US,D,20210407,000000,11.39,11.5813,10.77,10.94,37327,0
+MNTK.US,D,20210408,000000,11.06,11.23,10.57,10.7,27165,0
+MNTK.US,D,20210409,000000,10.58,11.1,10.46,10.46,59981,0
+MNTK.US,D,20210412,000000,10.57,10.57,10.06,10.31,81126,0
+MNTK.US,D,20210413,000000,10.42,10.42,10.015,10.14,50190,0
+MNTK.US,D,20210414,000000,10.25,10.6,9.88,10.15,83642,0
+MNTK.US,D,20210415,000000,10.06,10.49,10.06,10.4,56774,0
+MNTK.US,D,20210416,000000,10.36,10.45,9.85,10.31,41076,0
+MNTK.US,D,20210419,000000,10,10.0399,9.26,9.85,144355,0
+MNTK.US,D,20210420,000000,9.79,9.79,8.87,9,79067,0
+MNTK.US,D,20210421,000000,8.89,9.5,8.575,9.44,128910,0
+MNTK.US,D,20210422,000000,9.33,9.9999,9.1245,9.67,310898,0
+MNTK.US,D,20210423,000000,9.65,10.3,9.65,10.12,299048,0
+MNTK.US,D,20210426,000000,10.1,10.365,10,10.36,55814,0
+MNTK.US,D,20210427,000000,10.37,10.485,9.96,10.06,70115,0
+MNTK.US,D,20210428,000000,9.98,10.08,9.82,10,46577,0
+MNTK.US,D,20210429,000000,9.86,9.95,9.65,9.83,77598,0
+MNTK.US,D,20210430,000000,9.75,9.8,9.1,9.19,83882,0
+MNTK.US,D,20210503,000000,9.17,9.665,9.14,9.41,81267,0
+MNTK.US,D,20210504,000000,9.18,9.38,8.86,9.12,82345,0
+MNTK.US,D,20210505,000000,9.255,9.305,9,9.11,70200,0
+MNTK.US,D,20210506,000000,9.15,9.2,8.955,9.12,4695,0
+MNTK.US,D,20210507,000000,9.18,9.59,9,9.51,142375,0
+MNTK.US,D,20210510,000000,9.72,9.92,8.9,9.04,103617,0
+MNTK.US,D,20210511,000000,8.73,9.47,8.5,8.61,255395,0
+MNTK.US,D,20210512,000000,8.65,9.65,8.48,8.65,84849,0
+MNTK.US,D,20210513,000000,8.76,9.26,8.5101,8.8,61727,0
+MNTK.US,D,20210514,000000,8.98,9.43,8.92,9.43,36306,0
+MNTK.US,D,20210517,000000,9.28,9.31,9.06,9.21,4513,0
+MNTK.US,D,20210518,000000,9.32,10.14,9.32,9.97,83319,0
+MNTK.US,D,20210519,000000,9.82,9.82,9.58,9.68,17927,0
+MNTK.US,D,20210520,000000,9.96,9.96,9.46,9.48,19803,0
+MNTK.US,D,20210521,000000,9.52,9.66,9.5,9.66,11536,0
+MNTK.US,D,20210524,000000,9.85,9.93,9.665,9.8,11126,0
+MNTK.US,D,20210525,000000,9.87,9.87,9.65,9.75,28837,0
+MNTK.US,D,20210526,000000,9.75,9.75,9.53,9.53,2841,0
+MNTK.US,D,20210527,000000,9.61,10,9.56,9.95,22721,0
+MNTK.US,D,20210528,000000,9.7209,9.939,9.7,9.7,9554,0
+MNTK.US,D,20210601,000000,9.87,10.19,9.755,9.97,59622,0
+MNTK.US,D,20210602,000000,10.02,10.15,9.91,9.91,8877,0
+MNTK.US,D,20210603,000000,9.84,10.1,9.72,10.1,5952,0
+MNTK.US,D,20210604,000000,10.17,10.17,9.71,9.9,8680,0
+MNTK.US,D,20210607,000000,9.89,9.89,9.66,9.69,30553,0
+MNTK.US,D,20210608,000000,9.865,9.865,9.6,9.7,14387,0
+MNTK.US,D,20210609,000000,9.7,9.83,9.54,9.64,10827,0
+MNTK.US,D,20210610,000000,9.66,9.66,9.53,9.53,3378,0
+MNTK.US,D,20210611,000000,9.55,9.74,9.53,9.72,17305,0
+MNTK.US,D,20210614,000000,9.71,9.92,9.44,9.51,25577,0
+MNTK.US,D,20210615,000000,9.66,9.81,9.36,9.67,13548,0
+MNTK.US,D,20210616,000000,9.59,9.7261,9.27,9.27,29704,0
+MNTK.US,D,20210617,000000,9.42,9.45,8.8527,9.23,77146,0
+MNTK.US,D,20210618,000000,9.01,9.089,8.45,8.6,139972,0
+MNTK.US,D,20210621,000000,8.65,8.968,8.48,8.64,51554,0
+MNTK.US,D,20210622,000000,8.65,8.72,8.6,8.72,21676,0
+MNTK.US,D,20210623,000000,8.66,8.715,8.31,8.44,55960,0
+MNTK.US,D,20210624,000000,8.46,8.5908,8.385,8.49,17286,0
+MNTK.US,D,20210625,000000,8.5,8.6099,8.445,8.47,23100,0
+MNTK.US,D,20210628,000000,8.48,8.57,8.38,8.5,8460,0
+MNTK.US,D,20210629,000000,8.55,8.55,7.01,7.09,596372,0
+MNTK.US,D,20210630,000000,7.27,7.7299,7.27,7.66,153387,0
+MNTK.US,D,20210701,000000,7.71,7.71,7.4,7.43,28843,0
+MNTK.US,D,20210702,000000,7.44,7.44,7.27,7.34,9436,0
+MNTK.US,D,20210706,000000,7.34,7.412,7.19,7.32,15359,0
+MNTK.US,D,20210707,000000,7.28,7.3,7,7.05,55442,0
+MNTK.US,D,20210708,000000,7,7.03,6.75,6.94,43447,0
+MNTK.US,D,20210709,000000,6.98,7.2799,6.9,7.24,20473,0
+MNTK.US,D,20210712,000000,7.21,7.62,7.2,7.51,74990,0
+MNTK.US,D,20210713,000000,7.47,7.662,7.12,7.15,25544,0
+MNTK.US,D,20210714,000000,7.49,7.49,6.85,6.97,41683,0
+MNTK.US,D,20210715,000000,6.96,6.96,6.71,6.73,22808,0
+MNTK.US,D,20210716,000000,6.74,6.88,6.62,6.77,16636,0
+MNTK.US,D,20210719,000000,6.77,6.86,6.48,6.61,9865,0
+MNTK.US,D,20210720,000000,6.62,6.73,6.15,6.73,12353,0
+MNTK.US,D,20210721,000000,6.73,6.94,6.64,6.87,15087,0
+MNTK.US,D,20210722,000000,6.77,6.81,6.56,6.61,6489,0
+MNTK.US,D,20210723,000000,6.65,6.97,6.6301,6.85,7903,0
+MNTK.US,D,20210726,000000,6.83,6.97,6.53,6.59,11147,0
+MNTK.US,D,20210727,000000,6.51,6.66,6.48,6.64,3856,0
+MNTK.US,D,20210728,000000,6.65,7.05,6.65,6.94,14787,0
+MNTK.US,D,20210729,000000,6.87,7.1873,6.87,6.9,5429,0
+MNTK.US,D,20210730,000000,6.9088,7.02,6.9,6.98,1728,0
+MNTK.US,D,20210802,000000,7.05,7.56,6.7201,7.16,17183,0
+MNTK.US,D,20210803,000000,7.21,7.63,7.03,7.5,19672,0
+MNTK.US,D,20210804,000000,7.41,7.41,7.36,7.4,5555,0
+MNTK.US,D,20210805,000000,7.5,7.5,7.28,7.34,13537,0
+MNTK.US,D,20210806,000000,7.46,7.63,7.17,7.63,8298,0
+MNTK.US,D,20210809,000000,7.56,8.45,7.475,8.08,56763,0
+MNTK.US,D,20210810,000000,8.1,8.88,7.74,8.88,53007,0
+MNTK.US,D,20210811,000000,8.88,9.66,8.46,9.55,189576,0
+MNTK.US,D,20210812,000000,9.42,9.98,8.82,9.48,154291,0
+MNTK.US,D,20210813,000000,9.18,9.635,8.935,9.41,59246,0
+MNTK.US,D,20210816,000000,9.28,9.42,8.81,9.01,47812,0
+MNTK.US,D,20210817,000000,8.74,8.74,7.32,8.16,152604,0
+MNTK.US,D,20210818,000000,8.04,8.16,7.2859,8.03,44719,0
+MNTK.US,D,20210819,000000,7.9,8.27,7.58,8,83103,0
+MNTK.US,D,20210820,000000,7.7745,8.03,7.67,8,64274,0
+MNTK.US,D,20210823,000000,8.06,8.395,7.93,8.01,92689,0
+MNTK.US,D,20210824,000000,8.1,8.43,7.77,8.28,42852,0
+MNTK.US,D,20210825,000000,8.39,8.39,8.03,8.24,46465,0
+MNTK.US,D,20210826,000000,8.33,8.38,7.9501,8.1,44970,0
+MNTK.US,D,20210827,000000,8.14,8.29,8.13,8.29,30274,0
+MNTK.US,D,20210830,000000,8.23,8.84,8.0273,8.44,153222,0
+MNTK.US,D,20210831,000000,8.53,9.0499,8,8.26,179279,0
+MNTK.US,D,20210901,000000,8.5142,8.74,8.22,8.42,118659,0
+MNTK.US,D,20210902,000000,8.48,9.4,8.37,9.08,156149,0
+MNTK.US,D,20210903,000000,8.82,9.3,8.685,8.8,165638,0
+MNTK.US,D,20210907,000000,8.8,8.8,7.4,7.74,191330,0
+MNTK.US,D,20210908,000000,7.81,8.01,6.79,7.16,79809,0
+MNTK.US,D,20210909,000000,7.23,9.26,7.23,8.9,472365,0
+MNTK.US,D,20210910,000000,8.79,9.19,8.4588,8.81,233574,0
+MNTK.US,D,20210913,000000,8.9,9.76,8.5,9.66,385726,0
+MNTK.US,D,20210914,000000,9.73,10.54,9.31,10.26,425970,0
+MNTK.US,D,20210915,000000,10.23,12.21,10,11.74,899546,0
+MNTK.US,D,20210916,000000,11.53,11.7,10.895,11.5,839246,0
+MNTK.US,D,20210917,000000,11.4,12.89,10.91,12,3569362,0
+MNTK.US,D,20210920,000000,11.34,12.03,11.23,11.96,641161,0
+MNTK.US,D,20210921,000000,12.12,12.29,11.55,11.71,566300,0
+MNTK.US,D,20210922,000000,11.83,12.41,11.42,11.88,103327,0
+MNTK.US,D,20210923,000000,11.97,12.09,11.52,11.75,204564,0
+MNTK.US,D,20210924,000000,11.55,11.57,10.95,11.45,92187,0
+MNTK.US,D,20210927,000000,11.46,11.81,11.3801,11.59,95334,0
+MNTK.US,D,20210928,000000,11.5,11.69,11.21,11.56,50547,0
+MNTK.US,D,20210929,000000,11.63,11.63,11.03,11.12,32849,0
+MNTK.US,D,20210930,000000,10.88,11.49,10.88,11.23,61607,0
+MNTK.US,D,20211001,000000,11.34,12.94,11.32,12.22,192465,0
+MNTK.US,D,20211004,000000,12.2,12.2,11.71,11.87,155443,0
+MNTK.US,D,20211005,000000,11.87,14,11.74,13.14,319281,0
+MNTK.US,D,20211006,000000,12.84,12.84,10.7088,11.23,190143,0
+MNTK.US,D,20211007,000000,11.16,11.49,10.78,10.8,109610,0
+MNTK.US,D,20211008,000000,10.8,10.95,10.275,10.82,71649,0
+MNTK.US,D,20211011,000000,10.82,10.82,9.85,9.93,71970,0
+MNTK.US,D,20211012,000000,10,10.71,10,10.49,17556,0
+MNTK.US,D,20211013,000000,10.49,11.54,10.49,11.38,159950,0
+MNTK.US,D,20211014,000000,11.48,11.75,11.06,11.19,51266,0
+MNTK.US,D,20211015,000000,11.3,12.18,10.84,12.12,80824,0
+MNTK.US,D,20211018,000000,12.11,12.11,11.44,11.5,44281,0
+MNTK.US,D,20211019,000000,11.52,11.88,11.36,11.51,21840,0
+MNTK.US,D,20211020,000000,11.53,11.958,11.315,11.64,23672,0
+MNTK.US,D,20211021,000000,11.64,11.64,11.14,11.35,17617,0
+MNTK.US,D,20211022,000000,11.4,11.49,11.19,11.34,27635,0
+MNTK.US,D,20211025,000000,11.37,12.13,11.06,11.89,70907,0
+MNTK.US,D,20211026,000000,12,12.2522,11.72,11.99,53697,0
+MNTK.US,D,20211027,000000,11.98,12.2,11.39,11.45,50651,0
+MNTK.US,D,20211028,000000,11.56,11.74,11.2701,11.39,188809,0
+MNTK.US,D,20211029,000000,11.41,11.47,10.81,11.15,89640,0
+MNTK.US,D,20211101,000000,11.23,12,11.03,11.3,116584,0
+MNTK.US,D,20211102,000000,11.33,11.33,10.42,10.74,55278,0
+MNTK.US,D,20211103,000000,10.7,11.16,10.48,10.75,40511,0
+MNTK.US,D,20211104,000000,10.83,10.83,10.48,10.6,50495,0
+MNTK.US,D,20211105,000000,10.67,11.22,10.63,11.01,65807,0
+MNTK.US,D,20211108,000000,11.05,11.185,10.9,11.09,41092,0
+MNTK.US,D,20211109,000000,11.06,11.205,10.9,11.06,79026,0
+MNTK.US,D,20211110,000000,10.98,11.255,10.86,11.05,136864,0
+MNTK.US,D,20211111,000000,11.06,11.21,10.93,11.05,60804,0
+MNTK.US,D,20211112,000000,10.95,11.12,10.91,11.04,29080,0
+MNTK.US,D,20211115,000000,10.97,11.02,10.76,10.92,47649,0
+MNTK.US,D,20211116,000000,11.59,11.59,10.53,10.79,95845,0
+MNTK.US,D,20211117,000000,10.68,10.86,10.38,10.46,37196,0
+MNTK.US,D,20211118,000000,10.59,10.6,9.63,9.77,46555,0
+MNTK.US,D,20211119,000000,9.64,9.99,8.78,9.09,86857,0
+MNTK.US,D,20211122,000000,9.1,9.44,9,9,45821,0
+MNTK.US,D,20211123,000000,9.02,10.04,9.02,9.88,97823,0
+MNTK.US,D,20211124,000000,9.72,10.615,9.72,10.23,37359,0
+MNTK.US,D,20211126,000000,9.88,9.88,9.49,9.63,22023,0
+MNTK.US,D,20211129,000000,9.65,9.87,9.48,9.6,26523,0
+MNTK.US,D,20211130,000000,9.56,9.7426,9.06,9.51,16761,0
+MNTK.US,D,20211201,000000,9.78,10.18,9.39,9.55,18278,0
+MNTK.US,D,20211202,000000,9.62,10.67,9.25,10.35,42192,0
+MNTK.US,D,20211203,000000,10.5,10.5,9.15,9.26,31483,0
+MNTK.US,D,20211206,000000,9.27,9.61,9.26,9.6,24691,0
+MNTK.US,D,20211207,000000,9.73,10.16,9.73,9.98,123711,0
+MNTK.US,D,20211208,000000,10.14,10.65,10.14,10.17,40136,0
+MNTK.US,D,20211209,000000,10.15,10.26,10,10,51238,0
+MNTK.US,D,20211210,000000,10.03,10.7,10,10.1,23602,0
+MNTK.US,D,20211213,000000,10.3,11.12,10.21,10.64,408677,0
+MNTK.US,D,20211214,000000,10.38,10.64,10.26,10.4,181104,0
+MNTK.US,D,20211215,000000,10.61,10.97,10.11,10.29,188350,0
+MNTK.US,D,20211216,000000,10.55,10.55,10.28,10.45,171375,0
+MNTK.US,D,20211217,000000,10.48,10.48,9.82,10.21,644119,0
+MNTK.US,D,20211220,000000,10.04,10.08,9.74,9.88,48667,0
+MNTK.US,D,20211221,000000,9.95,10.23,9.79,10.2,51855,0
+MNTK.US,D,20211222,000000,10.24,10.34,9.86,10.22,63481,0
+MNTK.US,D,20211223,000000,10.33,10.375,10.125,10.28,13861,0
+MNTK.US,D,20211227,000000,10.35,10.97,10.3,10.92,34607,0
+MNTK.US,D,20211228,000000,10.97,11.33,10.83,11,79725,0
+MNTK.US,D,20211229,000000,11.03,11.03,10.37,10.5,61478,0
+MNTK.US,D,20211230,000000,10.56,10.91,10.56,10.68,54726,0
+MNTK.US,D,20211231,000000,10.7,10.7604,10.24,10.25,61406,0
+MNTK.US,D,20220103,000000,10.27,10.28,9.63,10.16,87001,0
+MNTK.US,D,20220104,000000,10.19,10.49,9.83,10.42,67119,0
+MNTK.US,D,20220105,000000,10.43,10.52,10.1,10.28,95896,0
+MNTK.US,D,20220106,000000,10.37,10.37,9.84,9.96,76321,0
+MNTK.US,D,20220107,000000,9.97,10.199,9.35,9.9,188566,0
+MNTK.US,D,20220110,000000,9.85,9.85,9.38,9.7,39527,0
+MNTK.US,D,20220111,000000,9.7,10.1,9.5,10.04,49494,0
+MNTK.US,D,20220112,000000,10.15,10.47,9.9,10.2,55524,0
+MNTK.US,D,20220113,000000,10.21,10.65,9.78,9.9,50520,0
+MNTK.US,D,20220114,000000,9.73,9.98,9.7265,9.88,49451,0
+MNTK.US,D,20220118,000000,9.87,10.1,9.87,10,48707,0
+MNTK.US,D,20220119,000000,10.1,10.255,10.01,10.15,28416,0
+MNTK.US,D,20220120,000000,10.17,10.96,10.17,10.67,43239,0
+MNTK.US,D,20220121,000000,10.64,10.65,10.385,10.46,30254,0
+MNTK.US,D,20220124,000000,10.19,10.19,9.36,9.95,81573,0
+MNTK.US,D,20220125,000000,9.93,10.01,9.53,9.9,64847,0
+MNTK.US,D,20220126,000000,9.86,10.24,9.77,9.79,29619,0
+MNTK.US,D,20220127,000000,9.87,10.35,9.6,10,33831,0
+MNTK.US,D,20220128,000000,10.1,10.46,9.61,10.01,35274,0
+MNTK.US,D,20220131,000000,9.95,10.79,9.81,10.79,67019,0
+MNTK.US,D,20220201,000000,10.9,11.08,10.31,10.83,41988,0
+MNTK.US,D,20220202,000000,10.89,11.075,10.18,10.59,96087,0
+MNTK.US,D,20220203,000000,10.44,10.92,10.3,10.38,19021,0
+MNTK.US,D,20220204,000000,10.51,10.81,9.84,10.6,310188,0
+MNTK.US,D,20220207,000000,10.55,10.55,10.03,10.14,25133,0
+MNTK.US,D,20220208,000000,10.04,10.45,10.04,10.27,19160,0
+MNTK.US,D,20220209,000000,10.24,10.8,10.24,10.53,54284,0
+MNTK.US,D,20220210,000000,10.41,10.8389,10.25,10.44,22707,0
+MNTK.US,D,20220211,000000,10.35,10.65,10.19,10.52,31376,0
+MNTK.US,D,20220214,000000,10.44,10.68,10.06,10.41,72584,0
+MNTK.US,D,20220215,000000,10.46,10.58,10.12,10.33,40034,0
+MNTK.US,D,20220216,000000,10.28,10.52,9.83,10.37,41040,0
+MNTK.US,D,20220217,000000,10.31,10.7,10.28,10.69,36337,0
+MNTK.US,D,20220218,000000,10.58,10.58,9.65,10.13,73037,0
+MNTK.US,D,20220222,000000,10.22,10.22,9.86,10.02,32833,0
+MNTK.US,D,20220223,000000,9.835,10.14,9.835,9.89,19470,0
+MNTK.US,D,20220224,000000,9.81,10.05,9.5653,9.95,68548,0
+MNTK.US,D,20220225,000000,9.97,10.355,9.97,10.19,35385,0
+MNTK.US,D,20220228,000000,10.26,10.705,9.85,10.34,74176,0
+MNTK.US,D,20220301,000000,10.37,10.43,9.96,9.97,50105,0
+MNTK.US,D,20220302,000000,10.02,10.32,9.51,10.1,92287,0
+MNTK.US,D,20220303,000000,10.19,10.395,9.94,10.32,79018,0
+MNTK.US,D,20220304,000000,10,10.395,9.9,10.34,112281,0
+MNTK.US,D,20220307,000000,10.28,10.5,9.7118,9.88,105020,0
+MNTK.US,D,20220308,000000,10.02,10.185,9.86,10.04,88797,0
+MNTK.US,D,20220309,000000,10.05,10.365,9.97,10.2,114142,0
+MNTK.US,D,20220310,000000,10.03,11.42,10.03,11.34,127344,0
+MNTK.US,D,20220311,000000,11.36,11.36,10.72,11,130215,0
+MNTK.US,D,20220314,000000,10.85,10.9,10.35,10.4,133305,0
+MNTK.US,D,20220315,000000,10.28,10.4656,10.16,10.21,49485,0
+MNTK.US,D,20220316,000000,10.14,10.79,10.14,10.66,68046,0
+MNTK.US,D,20220317,000000,10.51,11.57,10.51,11.31,82403,0
+MNTK.US,D,20220318,000000,11.18,11.55,10.34,11.41,192457,0
+MNTK.US,D,20220321,000000,11.32,11.71,10.97,11.18,232746,0
+MNTK.US,D,20220322,000000,11.31,11.63,11.15,11.22,222103,0
+MNTK.US,D,20220323,000000,11.28,11.415,11.08,11.34,197321,0
+MNTK.US,D,20220324,000000,11.48,11.9,11.1917,11.75,338294,0
+MNTK.US,D,20220325,000000,11.9,12.115,11.27,11.49,224089,0
+MNTK.US,D,20220328,000000,11.4,11.65,11.29,11.36,221951,0
+MNTK.US,D,20220329,000000,11.31,11.69,11.31,11.55,307178,0
+MNTK.US,D,20220330,000000,11.6,11.745,11.39,11.46,271477,0
+MNTK.US,D,20220331,000000,11.36,11.58,11.08,11.2,201689,0
+MNTK.US,D,20220401,000000,11.3,11.4,11.12,11.17,202752,0
+MNTK.US,D,20220404,000000,11.2,11.3,10.99,11.2,302059,0
+MNTK.US,D,20220405,000000,11.24,11.25,11.03,11.12,198610,0
+MNTK.US,D,20220406,000000,11.03,11.1,10.5,10.62,137183,0
+MNTK.US,D,20220407,000000,10.66,10.7903,10.42,10.68,125040,0
+MNTK.US,D,20220408,000000,10.73,10.85,10.49,10.72,146140,0
+MNTK.US,D,20220411,000000,10.71,10.85,10.53,10.79,118930,0
+MNTK.US,D,20220412,000000,10.93,11.63,10.78,11.09,352631,0
+MNTK.US,D,20220413,000000,11.08,11.32,10.81,10.9,348645,0
+MNTK.US,D,20220414,000000,10.91,10.96,10.37,10.38,122935,0
+MNTK.US,D,20220418,000000,10.28,11.06,10.15,10.83,258035,0
+MNTK.US,D,20220419,000000,10.74,11.5,10.6,11.22,395163,0
+MNTK.US,D,20220420,000000,11.3,11.31,10.89,10.97,354147,0
+MNTK.US,D,20220421,000000,11.01,11.02,10.41,10.43,197776,0
+MNTK.US,D,20220422,000000,10.34,10.89,10.1,10.19,148646,0
+MNTK.US,D,20220425,000000,10.06,10.335,9.8,10.21,332363,0
+MNTK.US,D,20220426,000000,10.21,10.25,9.875,10.19,419200,0
+MNTK.US,D,20220427,000000,10.18,10.305,9.82,10.26,148708,0
+MNTK.US,D,20220428,000000,10.34,10.755,9.97,10.65,224185,0
+MNTK.US,D,20220429,000000,10.62,11.65,10.39,11.36,268094,0
+MNTK.US,D,20220502,000000,11.37,12.1,11.25,11.89,319177,0
+MNTK.US,D,20220503,000000,11.88,12.42,11.6625,12.17,307831,0
+MNTK.US,D,20220504,000000,12.26,12.87,11.97,12.77,458720,0
+MNTK.US,D,20220505,000000,12.68,12.77,12,12.08,298312,0
+MNTK.US,D,20220506,000000,12.15,12.19,11.63,12.11,168986,0
+MNTK.US,D,20220509,000000,11.93,11.93,10.03,10.34,357243,0
+MNTK.US,D,20220510,000000,10.36,10.5725,9.68,10.04,390465,0
+MNTK.US,D,20220511,000000,10.1,10.79,9.69,10.38,249463,0
+MNTK.US,D,20220512,000000,10.2,10.42,9.9,10.08,201303,0
+MNTK.US,D,20220513,000000,10.29,12.21,10.105,11.55,602611,0
+MNTK.US,D,20220516,000000,11.56,11.67,11.26,11.49,378354,0
+MNTK.US,D,20220517,000000,11.79,11.92,11.21,11.74,340154,0
+MNTK.US,D,20220518,000000,11.61,12.03,11.46,11.7,186252,0
+MNTK.US,D,20220519,000000,11.46,11.85,11.43,11.79,228191,0
+MNTK.US,D,20220520,000000,11.77,12.15,11.641,11.86,213333,0
+MNTK.US,D,20220523,000000,11.89,12.42,11.81,12.27,252792,0
+MNTK.US,D,20220524,000000,12.07,12.29,11.9701,12.07,376206,0
+MNTK.US,D,20220525,000000,11.97,12.505,11.675,12.34,334797,0
+MNTK.US,D,20220526,000000,12.47,13.14,12.28,12.4,265410,0
+MNTK.US,D,20220527,000000,12.42,13.265,12.42,13.07,211031,0
+MNTK.US,D,20220531,000000,13,13.27,12.44,12.93,1419021,0
+MNTK.US,D,20220601,000000,12.96,14.62,12.79,14.38,451586,0
+MNTK.US,D,20220602,000000,14.38,15.25,14.38,15.23,317125,0
+MNTK.US,D,20220603,000000,15.13,15.5,14.79,15.23,369060,0
+MNTK.US,D,20220606,000000,15.56,16.65,15.12,16.56,513771,0
+MNTK.US,D,20220607,000000,16.38,16.38,13.57,14.86,986244,0
+MNTK.US,D,20220608,000000,14.78,15.335,14.65,15.12,357832,0
+MNTK.US,D,20220609,000000,14.95,15.025,13.89,13.89,415977,0
+MNTK.US,D,20220610,000000,13.59,13.85,13.35,13.63,301012,0
+MNTK.US,D,20220613,000000,13.12,13.31,12.44,12.52,342458,0
+MNTK.US,D,20220614,000000,12.72,13.2,12.53,13.08,352165,0
+MNTK.US,D,20220615,000000,13.28,14.11,13.17,13.91,346062,0
+MNTK.US,D,20220616,000000,13.65,14.46,13.5,14.2,434886,0
+MNTK.US,D,20220617,000000,13.71,14.1,13.075,13.2,724003,0
+MNTK.US,D,20220621,000000,13.32,14.28,13.15,13.56,590451,0
+MNTK.US,D,20220622,000000,13.31,13.31,11.69,12.04,540295,0
+MNTK.US,D,20220623,000000,12.15,12.26,11.38,11.67,517450,0
+MNTK.US,D,20220624,000000,11.72,12.01,11.12,11.21,7781762,0
+MNTK.US,D,20220627,000000,11.38,11.59,10.72,11.25,665042,0
+MNTK.US,D,20220628,000000,11.36,11.51,10.66,10.71,526151,0
+MNTK.US,D,20220629,000000,10.76,10.76,9.96,10.05,514958,0
+MNTK.US,D,20220630,000000,9.94,10.29,9.75,10.05,696949,0
+MNTK.US,D,20220701,000000,10.01,10.14,9.17,9.33,366426,0
+MNTK.US,D,20220705,000000,9.16,9.595,9.1,9.58,568942,0
+MNTK.US,D,20220706,000000,9.35,9.93,9.345,9.7,226204,0
+MNTK.US,D,20220707,000000,9.86,10.37,9.8,10.16,300557,0
+MNTK.US,D,20220708,000000,10.14,10.61,10,10.39,280083,0
+MNTK.US,D,20220711,000000,10.32,10.37,9.82,10.09,505937,0
+MNTK.US,D,20220712,000000,10.03,10.17,9.78,9.83,401976,0
+MNTK.US,D,20220713,000000,9.75,10.105,9.62,9.94,152866,0
+MNTK.US,D,20220714,000000,9.73,10.11,9.56,10.06,209469,0
+MNTK.US,D,20220715,000000,10.25,10.4,9.97,10.28,455336,0
+MNTK.US,D,20220718,000000,10.45,10.6,10.3,10.37,197206,0
+MNTK.US,D,20220719,000000,10.53,10.86,10.51,10.69,249201,0
+MNTK.US,D,20220720,000000,10.74,10.85,10.55,10.78,210504,0
+MNTK.US,D,20220721,000000,10.73,10.965,10.26,10.74,199367,0
+MNTK.US,D,20220722,000000,10.72,10.91,10.28,10.4,232892,0
+MNTK.US,D,20220725,000000,10.4,10.77,10.28,10.75,109261,0
+MNTK.US,D,20220726,000000,10.72,10.8,10.44,10.78,168520,0
+MNTK.US,D,20220727,000000,10.84,11.33,10.82,11.23,177299,0
+MNTK.US,D,20220728,000000,11.41,11.89,11.32,11.7,167945,0
+MNTK.US,D,20220729,000000,11.55,12.06,11.55,11.97,150542,0
+MNTK.US,D,20220801,000000,11.8,12.38,11.62,12.35,243600,0
+MNTK.US,D,20220802,000000,12.19,12.66,11.92,12.63,155313,0
+MNTK.US,D,20220803,000000,12.66,14.54,11.83,13.9,876195,0
+MNTK.US,D,20220804,000000,13.48,13.98,13.01,13.93,355630,0
+MNTK.US,D,20220805,000000,13.76,13.98,13.53,13.7,222594,0
+MNTK.US,D,20220808,000000,13.7,14.43,13.7,14.11,157478,0
+MNTK.US,D,20220809,000000,14.11,14.525,13.975,14.31,198035,0
+MNTK.US,D,20220810,000000,14.56,15.58,14.075,15.45,334243,0
+MNTK.US,D,20220811,000000,15.64,15.99,15.03,15.59,211063,0
+MNTK.US,D,20220812,000000,15.68,16.23,15.45,16.15,235921,0
+MNTK.US,D,20220815,000000,16.1,16.11,15.25,16.05,258537,0
+MNTK.US,D,20220816,000000,15.69,16.02,15.11,15.74,178436,0
+MNTK.US,D,20220817,000000,15.5,16.25,15.5,16.21,1000371,0
+MNTK.US,D,20220818,000000,16.07,17.81,15.95,17.66,991364,0
+MNTK.US,D,20220819,000000,17.53,18.15,17.04,17.61,419449,0
+MNTK.US,D,20220822,000000,17.16,17.33,15.57,16.68,607036,0
+MNTK.US,D,20220823,000000,16.66,17.55,16.36,17.5,305744,0
+MNTK.US,D,20220824,000000,17.28,18.95,17.0901,18.32,471169,0
+MNTK.US,D,20220825,000000,18.1,18.869,17.6544,18.55,335845,0
+MNTK.US,D,20220826,000000,18.23,18.44,17.25,17.3,321190,0
+MNTK.US,D,20220829,000000,17.02,18.18,16.8,17.83,207008,0
+MNTK.US,D,20220830,000000,17.9,17.93,17.21,17.4,193160,0
+MNTK.US,D,20220831,000000,17.43,17.8,17.15,17.75,302612,0
+MNTK.US,D,20220901,000000,17.8,17.8,16.13,16.38,381879,0
+MNTK.US,D,20220902,000000,16.69,17.67,16.4714,17.29,229352,0
+MNTK.US,D,20220906,000000,17.48,17.54,16.99,17.36,212070,0
+MNTK.US,D,20220907,000000,17.19,18,16.87,17.69,416122,0
+MNTK.US,D,20220908,000000,17.65,18.59,17.51,18.39,553357,0
+MNTK.US,D,20220909,000000,18.8,18.9287,17.76,18.21,289980,0
+MNTK.US,D,20220912,000000,18.55,20.78,18.3601,20.16,1176463,0
+MNTK.US,D,20220913,000000,19.33,20.59,18.81,18.92,710628,0
+MNTK.US,D,20220914,000000,18.78,20.39,18.5,20.32,557396,0
+MNTK.US,D,20220915,000000,19.81,20.17,18.62,18.93,669600,0
+MNTK.US,D,20220916,000000,18.54,18.72,17.2,18.41,2533629,0
+MNTK.US,D,20220919,000000,17.92,18.77,17.92,18.57,322785,0
+MNTK.US,D,20220920,000000,18.34,18.46,17.56,17.99,297695,0
+MNTK.US,D,20220921,000000,18.1,18.46,17.52,17.8,296210,0
+MNTK.US,D,20220922,000000,17.87,18.2,17.7508,18.05,238556,0
+MNTK.US,D,20220923,000000,17.61,17.6202,16.56,17.04,1165741,0
+MNTK.US,D,20220926,000000,16.92,17.705,16.88,17.15,350613,0
+MNTK.US,D,20220927,000000,17.47,18.37,17.41,18.06,331039,0
+MNTK.US,D,20220928,000000,18.15,18.6,17.68,18.37,312147,0
+MNTK.US,D,20220929,000000,18.077,18.13,16.89,17.58,375548,0
+MNTK.US,D,20220930,000000,17.48,17.82,17.15,17.44,476839,0
+MNTK.US,D,20221003,000000,17.61,18.22,17.44,18.03,504766,0
+MNTK.US,D,20221004,000000,18.45,19.35,15.55,15.89,1120249,0
+MNTK.US,D,20221005,000000,15.7,15.71,13.74,15.15,1025394,0
+MNTK.US,D,20221006,000000,15.07,15.71,13.45,14.71,913034,0
+MNTK.US,D,20221007,000000,14.55,15.02,14.06,14.37,882394,0
+MNTK.US,D,20221010,000000,14.31,14.86,14.08,14.58,465171,0
+MNTK.US,D,20221011,000000,14.39,14.6,14.05,14.54,432490,0
+MNTK.US,D,20221012,000000,14.57,14.57,13.9304,14.14,642394,0
+MNTK.US,D,20221013,000000,13.82,14.645,13.66,14.56,425364,0
+MNTK.US,D,20221014,000000,14.58,14.9899,14.29,14.39,253203,0
+MNTK.US,D,20221017,000000,14.84,17.1819,14.84,16.54,871298,0
+MNTK.US,D,20221018,000000,16.87,17.572,16.85,17.21,525989,0
+MNTK.US,D,20221019,000000,17.04,17.565,16.75,17.48,630311,0
+MNTK.US,D,20221020,000000,17.48,17.78,17.24,17.39,321504,0
+MNTK.US,D,20221021,000000,17.5,18.03,17.24,17.99,419322,0
+MNTK.US,D,20221024,000000,17.81,17.83,16.94,17.28,627410,0
+MNTK.US,D,20221025,000000,17.41,17.77,17.27,17.58,839320,0
+MNTK.US,D,20221026,000000,17.81,18.15,17.43,17.45,609854,0
+MNTK.US,D,20221027,000000,17.53,18.0537,16.89,16.97,743723,0
+MNTK.US,D,20221028,000000,16.91,17.15,15.96,15.96,729681,0
+MNTK.US,D,20221031,000000,15.66,15.83,14.78,14.97,738485,0
+MNTK.US,D,20221101,000000,15.4,15.45,14.66,14.95,804916,0
+MNTK.US,D,20221102,000000,14.93,15.21,14.37,14.4,314669,0
+MNTK.US,D,20221103,000000,14.15,14.68,14.05,14.47,394076,0
+MNTK.US,D,20221104,000000,14.79,14.79,13.69,14.15,391342,0
+MNTK.US,D,20221107,000000,14.19,14.31,13.85,14.23,295160,0
+MNTK.US,D,20221108,000000,14.26,14.26,13.29,13.34,386671,0
+MNTK.US,D,20221109,000000,13.28,13.28,12.65,12.885,480730,0
+MNTK.US,D,20221110,000000,12.41,12.645,10.76,11.77,954199,0
+MNTK.US,D,20221111,000000,11.76,12.575,11.56,12.29,908535,0
+MNTK.US,D,20221114,000000,11.88,12.71,11.88,12.41,450879,0
+MNTK.US,D,20221115,000000,12.72,12.83,12.08,12.21,394920,0
+MNTK.US,D,20221116,000000,12.3,12.53,11.86,11.92,306285,0
+MNTK.US,D,20221117,000000,11.9,12.15,11.6,12.14,365537,0
+MNTK.US,D,20221118,000000,12.25,12.65,11.95,12.04,293176,0
+MNTK.US,D,20221121,000000,11.91,12.55,11.91,12.23,308468,0
+MNTK.US,D,20221122,000000,12.37,12.59,12.105,12.49,238900,0
+MNTK.US,D,20221123,000000,12.54,12.8279,12.2,12.55,261815,0
+MNTK.US,D,20221125,000000,12.57,13.18,12.45,12.88,208369,0
+MNTK.US,D,20221128,000000,12.65,12.88,11.62,11.94,637186,0
+MNTK.US,D,20221129,000000,11.99,12.15,11.57,11.61,468021,0
+MNTK.US,D,20221130,000000,11.29,12.22,11.19,12.07,1434558,0
+MNTK.US,D,20221201,000000,11.79,11.96,10.915,11.14,831630,0
+MNTK.US,D,20221202,000000,11.12,11.22,10.988,11.15,321085,0
+MNTK.US,D,20221205,000000,11.21,11.36,11.07,11.3,268898,0
+MNTK.US,D,20221206,000000,11.27,11.32,11.06,11.12,219231,0
+MNTK.US,D,20221207,000000,11.16,11.66,11.11,11.47,336451,0
+MNTK.US,D,20221208,000000,11.58,11.88,11.47,11.66,366304,0
+MNTK.US,D,20221209,000000,11.6,11.755,11.31,11.37,198471,0
+MNTK.US,D,20221212,000000,11.5,12.1,11.47,11.85,339654,0
+MNTK.US,D,20221213,000000,12.02,12.53,11.785,12.01,458185,0
+MNTK.US,D,20221214,000000,11.39,12.04,11.23,11.91,483608,0
+MNTK.US,D,20221215,000000,11.8,11.92,11.16,11.32,709332,0
+MNTK.US,D,20221216,000000,11.13,11.73,10.88,11.34,1544708,0
+MNTK.US,D,20221219,000000,11.3,11.3,10.41,10.6,269275,0
+MNTK.US,D,20221220,000000,10.54,11.11,10.54,11,250652,0
+MNTK.US,D,20221221,000000,11.09,11.42,10.81,11.21,261109,0
+MNTK.US,D,20221222,000000,11.11,11.24,10.5575,10.89,374094,0
+MNTK.US,D,20221223,000000,10.84,11.32,10.84,11.16,218470,0
+MNTK.US,D,20221227,000000,11.17,11.235,10.79,11.07,255901,0
+MNTK.US,D,20221228,000000,11.03,11.16,10.69,10.8,146023,0
+MNTK.US,D,20221229,000000,10.89,11.2,10.8,10.94,155059,0
+MNTK.US,D,20221230,000000,10.93,11.09,10.715,11.03,395661,0
+MNTK.US,D,20230103,000000,11.13,11.235,10.28,10.58,265643,0
+MNTK.US,D,20230104,000000,10.79,10.86,10.565,10.68,336335,0
+MNTK.US,D,20230105,000000,10.61,10.93,10.58,10.77,244862,0
+MNTK.US,D,20230106,000000,10.75,11.04,10.68,10.75,276002,0
+MNTK.US,D,20230109,000000,10.87,11.1,10.81,10.85,265423,0
+MNTK.US,D,20230110,000000,10.8,10.86,10.58,10.77,197223,0
+MNTK.US,D,20230111,000000,10.86,11.1,10.69,10.93,182712,0
+MNTK.US,D,20230112,000000,10.98,11.67,10.81,11.55,219126,0
+MNTK.US,D,20230113,000000,11.46,11.65,11.33,11.54,165207,0
+MNTK.US,D,20230117,000000,11.61,11.76,11.53,11.6,192795,0
+MNTK.US,D,20230118,000000,11.71,12.025,11.41,11.44,249758,0
+MNTK.US,D,20230119,000000,11.42,11.485,10.98,11.15,155507,0
+MNTK.US,D,20230120,000000,11.38,11.855,11.08,11.6,214142,0
+MNTK.US,D,20230123,000000,11.57,11.77,11.49,11.64,226030,0
+MNTK.US,D,20230124,000000,11.63,11.91,11.52,11.66,226769,0
+MNTK.US,D,20230125,000000,11.54,11.69,11.31,11.67,113214,0
+MNTK.US,D,20230126,000000,11.74,11.795,11.3,11.41,300279,0
+MNTK.US,D,20230127,000000,11.34,11.59,11.21,11.51,158029,0
+MNTK.US,D,20230130,000000,11.4,11.48,11.18,11.28,200653,0
+MNTK.US,D,20230131,000000,11.26,11.32,10.905,11.11,326915,0
+MNTK.US,D,20230201,000000,11.02,11.25,10.84,11.12,244355,0
+MNTK.US,D,20230202,000000,11.17,11.46,10.87,11.44,221865,0
+MNTK.US,D,20230203,000000,11.41,11.595,10.99,11.06,256635,0
+MNTK.US,D,20230206,000000,10.93,11.06,10.86,11.03,161658,0
+MNTK.US,D,20230207,000000,10.94,11,10.56,10.97,158757,0
+MNTK.US,D,20230208,000000,10.94,11.07,10.64,10.72,138513,0
+MNTK.US,D,20230209,000000,10.73,11.245,10.49,10.54,186189,0
+MNTK.US,D,20230210,000000,10.53,10.77,10.36,10.73,154158,0
+MNTK.US,D,20230213,000000,10.78,11.01,10.66,10.98,130889,0
+MNTK.US,D,20230214,000000,10.9,11.01,10.64,10.97,144809,0
+MNTK.US,D,20230215,000000,10.89,10.95,10.5,10.91,125630,0
+MNTK.US,D,20230216,000000,10.8,10.98,10.65,10.73,137142,0
+MNTK.US,D,20230217,000000,10.84,10.84,10.37,10.52,156943,0
+MNTK.US,D,20230221,000000,10.23,10.42,9.79,9.91,318702,0
+MNTK.US,D,20230222,000000,9.93,10.085,9.77,9.88,221632,0
+MNTK.US,D,20230223,000000,9.9,10.19,9.81,10.08,206929,0
+MNTK.US,D,20230224,000000,9.91,10.04,9.53,9.92,249581,0
+MNTK.US,D,20230227,000000,9.95,10.166,9.73,10.01,319838,0
+MNTK.US,D,20230228,000000,9.83,9.92,9.75,9.86,267358,0
+MNTK.US,D,20230301,000000,9.92,9.94,9.62,9.78,243347,0
+MNTK.US,D,20230302,000000,9.7,9.93,9.63,9.87,365368,0
+MNTK.US,D,20230303,000000,9.69,10.39,9.63,10.28,185831,0
+MNTK.US,D,20230306,000000,10,10.21,9.98,10.08,174646,0
+MNTK.US,D,20230307,000000,10.09,10.26,9.96,10.08,155032,0
+MNTK.US,D,20230308,000000,10.1,10.205,9.87,10.07,166667,0
+MNTK.US,D,20230309,000000,9.93,10.04,9.42,9.49,329924,0
+MNTK.US,D,20230310,000000,9.46,9.71,9.21,9.3,223766,0
+MNTK.US,D,20230313,000000,9.18,9.385,9.0773,9.23,297401,0
+MNTK.US,D,20230314,000000,9.35,9.77,9.17,9.48,342304,0
+MNTK.US,D,20230315,000000,9.2,9.595,8.88,9.02,354379,0
+MNTK.US,D,20230316,000000,8.9,9.87,8.85,9.51,391240,0
+MNTK.US,D,20230317,000000,7.52,8.83,7.3701,8.15,1328840,0
+MNTK.US,D,20230320,000000,7.72,8.23,7.63,7.86,542066,0
+MNTK.US,D,20230321,000000,7.96,8.45,7.96,8.28,434767,0
+MNTK.US,D,20230322,000000,8.28,8.36,7.83,7.89,366490,0
+MNTK.US,D,20230323,000000,7.89,7.98,7.74,7.81,290016,0
+MNTK.US,D,20230324,000000,7.74,7.83,7.53,7.74,261886,0
+MNTK.US,D,20230327,000000,7.82,8.07,7.715,7.96,249062,0
+MNTK.US,D,20230328,000000,7.92,7.96,7.66,7.78,234518,0
+MNTK.US,D,20230329,000000,7.86,7.86,7.68,7.81,181233,0
+MNTK.US,D,20230330,000000,7.88,8.04,7.83,7.87,160064,0
+MNTK.US,D,20230331,000000,7.93,7.98,7.73,7.87,274119,0
+MNTK.US,D,20230403,000000,7.96,7.995,7.715,7.82,292638,0
+MNTK.US,D,20230404,000000,7.82,7.82,6.95,7.17,278266,0
+MNTK.US,D,20230405,000000,7.11,7.11,6.64,6.74,287511,0
+MNTK.US,D,20230406,000000,6.76,6.84,6.58,6.82,249079,0
+MNTK.US,D,20230410,000000,6.84,7.595,6.83,7.33,751640,0
+MNTK.US,D,20230411,000000,7.35,7.66,7.1873,7.21,205854,0
+MNTK.US,D,20230412,000000,7.24,7.2425,6.9546,7,198324,0
+MNTK.US,D,20230413,000000,7.07,7.37,6.87,7.31,309268,0
+MNTK.US,D,20230414,000000,7.31,7.31,6.99,7.19,186276,0
+MNTK.US,D,20230417,000000,7.23,7.29,6.7,6.83,279759,0
+MNTK.US,D,20230418,000000,6.84,6.9,6.52,6.73,255786,0
+MNTK.US,D,20230419,000000,6.69,6.85,6.55,6.77,235783,0
+MNTK.US,D,20230420,000000,6.74,6.915,6.67,6.76,163224,0
+MNTK.US,D,20230421,000000,6.75,7.04,6.71,6.95,291373,0
+MNTK.US,D,20230424,000000,6.91,7.04,6.84,6.94,222461,0
+MNTK.US,D,20230425,000000,6.87,6.87,6.44,6.5,171747,0
+MNTK.US,D,20230426,000000,6.49,6.59,6.29,6.44,285145,0
+MNTK.US,D,20230427,000000,6.46,6.64,6.4,6.59,203189,0
+MNTK.US,D,20230428,000000,6.59,6.68,6.46,6.65,198123,0
+MNTK.US,D,20230501,000000,6.65,6.875,6.52,6.61,154972,0
+MNTK.US,D,20230502,000000,6.56,6.56,6.42,6.52,172383,0
+MNTK.US,D,20230503,000000,6.52,6.71,6.5,6.51,206146,0
+MNTK.US,D,20230504,000000,6.51,6.51,6.23,6.36,172642,0
+MNTK.US,D,20230505,000000,6.46,6.63,6.41,6.54,202311,0
+MNTK.US,D,20230508,000000,6.66,6.745,6.305,6.37,180253,0
+MNTK.US,D,20230509,000000,6.36,6.43,6.23,6.36,156303,0
+MNTK.US,D,20230510,000000,6.5,6.515,6.31,6.36,210874,0
+MNTK.US,D,20230511,000000,5.8,6.4,5.46,6.06,416161,0
+MNTK.US,D,20230512,000000,6.14,6.48,6.13,6.42,285923,0
+MNTK.US,D,20230515,000000,6.51,6.93,6.51,6.68,235322,0
+MNTK.US,D,20230516,000000,6.65,6.761,6.02,6.1,269534,0
+MNTK.US,D,20230517,000000,6.17,6.4,6.1,6.31,239116,0
+MNTK.US,D,20230518,000000,6.25,6.37,6.06,6.33,281354,0
+MNTK.US,D,20230519,000000,6.46,6.5,6.25,6.29,195335,0
+MNTK.US,D,20230522,000000,6.34,6.615,6.32,6.58,243564,0
+MNTK.US,D,20230523,000000,6.6,6.94,6.59,6.9,234602,0
+MNTK.US,D,20230524,000000,6.89,6.93,6.6,6.73,193473,0
+MNTK.US,D,20230525,000000,6.7,6.7381,6.41,6.48,260982,0
+MNTK.US,D,20230526,000000,6.6,6.89,6.53,6.71,576051,0
+MNTK.US,D,20230530,000000,6.8,7.14,6.8,7.04,501034,0
+MNTK.US,D,20230531,000000,7,7.3,6.79,6.94,960395,0
+MNTK.US,D,20230601,000000,6.99,7.02,6.77,6.91,323503,0
+MNTK.US,D,20230602,000000,7.08,7.28,7.045,7.24,297959,0
+MNTK.US,D,20230605,000000,7.16,7.25,7.05,7.11,298072,0
+MNTK.US,D,20230606,000000,7.11,7.68,7.09,7.63,348522,0
+MNTK.US,D,20230607,000000,7.66,7.96,7.66,7.82,341965,0
+MNTK.US,D,20230608,000000,7.91,7.98,7.55,7.59,258622,0
+MNTK.US,D,20230609,000000,7.56,7.68,7.44,7.6,280402,0
+MNTK.US,D,20230612,000000,7.61,7.68,7.44,7.46,380487,0
+MNTK.US,D,20230613,000000,7.5,7.755,7.49,7.63,306499,0
+MNTK.US,D,20230614,000000,7.74,7.89,7.26,7.32,415865,0
+MNTK.US,D,20230615,000000,7.145,7.55,7.06,7.3,436255,0
+MNTK.US,D,20230616,000000,7.4,7.4,6.975,7.04,2025529,0
+MNTK.US,D,20230620,000000,7.04,7.08,6.75,6.86,438911,0
+MNTK.US,D,20230621,000000,6.81,7.2,6.73,7.13,591586,0
+MNTK.US,D,20230622,000000,7.18,7.435,7.07,7.12,408920,0
+MNTK.US,D,20230623,000000,7.16,7.22,6.86,7.05,789174,0
+MNTK.US,D,20230626,000000,7.09,7.135,6.85,6.96,302749,0
+MNTK.US,D,20230627,000000,6.92,6.99,6.65,6.78,365086,0
+MNTK.US,D,20230628,000000,6.75,7.09,6.66,7.07,420851,0
+MNTK.US,D,20230629,000000,7.08,7.84,7.08,7.43,430295,0
+MNTK.US,D,20230630,000000,7.52,7.6,7.325,7.44,382702,0
+MNTK.US,D,20230703,000000,7.5,7.85,7.2,7.25,171240,0
+MNTK.US,D,20230705,000000,7.26,7.41,7.14,7.315,280768,0
+MNTK.US,D,20230706,000000,7.23,7.33,7.02,7.31,217116,0
+MNTK.US,D,20230707,000000,7.35,7.86,7.35,7.64,245000,0
+MNTK.US,D,20230710,000000,7.63,7.915,7.595,7.85,331439,0
+MNTK.US,D,20230711,000000,7.89,8.07,7.69,7.91,259161,0
+MNTK.US,D,20230712,000000,8.12,8.3,8.005,8.08,248605,0
+MNTK.US,D,20230713,000000,8.11,8.4,8.0648,8.14,275420,0
+MNTK.US,D,20230714,000000,8.11,8.2,7.89,8.08,175650,0
+MNTK.US,D,20230717,000000,8.04,8.475,7.98,8.31,258837,0
+MNTK.US,D,20230718,000000,8.31,8.59,8.26,8.42,268255,0
+MNTK.US,D,20230719,000000,8.47,8.69,8.4,8.59,238823,0
+MNTK.US,D,20230720,000000,8.57,8.57,8.29,8.45,212429,0
+MNTK.US,D,20230721,000000,8.53,8.6,8.33,8.34,212836,0
+MNTK.US,D,20230724,000000,8.33,8.57,8.19,8.5,233767,0
+MNTK.US,D,20230725,000000,8.64,9.35,8.56,8.86,512444,0
+MNTK.US,D,20230726,000000,9.01,9.115,8.79,9.05,286614,0
+MNTK.US,D,20230727,000000,9.1,9.1,8.57,8.64,240731,0
+MNTK.US,D,20230728,000000,8.77,8.77,8.39,8.45,171549,0
+MNTK.US,D,20230731,000000,8.52,8.96,8.52,8.75,295551,0
+MNTK.US,D,20230801,000000,8.7,9.03,8.53,8.61,171361,0
+MNTK.US,D,20230802,000000,8.51,8.51,8.3,8.44,164503,0
+MNTK.US,D,20230803,000000,8.37,8.63,8.345,8.54,185580,0
+MNTK.US,D,20230804,000000,8.53,8.605,8.47,8.5,154548,0
+MNTK.US,D,20230807,000000,8.57,8.605,8.28,8.39,243188,0
+MNTK.US,D,20230808,000000,8.25,8.525,8.2,8.5,234473,0
+MNTK.US,D,20230809,000000,8.49,8.53,8.37,8.48,200846,0
+MNTK.US,D,20230810,000000,9.32,9.44,8.52,9.41,613419,0
+MNTK.US,D,20230811,000000,9.41,9.69,9.225,9.41,305101,0
+MNTK.US,D,20230814,000000,9.32,9.43,9.17,9.41,225398,0
+MNTK.US,D,20230815,000000,9.3,9.53,9.27,9.41,150903,0
+MNTK.US,D,20230816,000000,9.39,9.51,9.27,9.42,325085,0
+MNTK.US,D,20230817,000000,9.5,9.84,9.435,9.82,259926,0
+MNTK.US,D,20230818,000000,9.66,10,9.47,9.79,229292,0
+MNTK.US,D,20230821,000000,9.77,9.79,9.46,9.52,203427,0
+MNTK.US,D,20230822,000000,9.56,9.8,9.46,9.51,170026,0
+MNTK.US,D,20230823,000000,9.59,9.78,9.56,9.7,195197,0
+MNTK.US,D,20230824,000000,9.7,9.8,9.39,9.57,194846,0
+MNTK.US,D,20230825,000000,9.59,9.775,9.43,9.69,142437,0
+MNTK.US,D,20230828,000000,9.74,9.78,9.47,9.72,246882,0
+MNTK.US,D,20230829,000000,9.71,9.99,9.52,9.91,223742,0
+MNTK.US,D,20230830,000000,9.84,9.89,9.58,9.66,144231,0
+MNTK.US,D,20230831,000000,9.66,9.71,9.53,9.55,195093,0
+MNTK.US,D,20230901,000000,9.62,9.7737,9.5211,9.69,186606,0
+MNTK.US,D,20230905,000000,9.56,9.56,9.21,9.49,208065,0
+MNTK.US,D,20230906,000000,9.51,9.51,9.23,9.37,168306,0
+MNTK.US,D,20230907,000000,9.37,9.505,9.29,9.4,149158,0
+MNTK.US,D,20230908,000000,9.39,9.55,9.16,9.38,119252,0
+MNTK.US,D,20230911,000000,9.39,9.7,9.39,9.55,111386,0
+MNTK.US,D,20230912,000000,9.5,9.69,9.2262,9.58,108147,0
+MNTK.US,D,20230913,000000,9.59,9.64,9.39,9.62,163186,0
+MNTK.US,D,20230914,000000,9.69,9.79,9.505,9.66,171797,0
+MNTK.US,D,20230915,000000,9.66,9.68,9.45,9.57,311745,0
+MNTK.US,D,20230918,000000,9.57,9.73,9.3,9.33,169118,0
+MNTK.US,D,20230919,000000,9.41,9.56,9.4,9.53,149644,0
+MNTK.US,D,20230920,000000,9.56,9.56,9.26,9.26,151895,0
+MNTK.US,D,20230921,000000,9.12,9.42,9.01,9.29,101596,0
+MNTK.US,D,20230922,000000,9.28,9.455,9.28,9.37,96874,0
+MNTK.US,D,20230925,000000,9.3,9.76,9.3,9.56,144081,0
+MNTK.US,D,20230926,000000,9.46,9.58,9.23,9.48,148696,0
+MNTK.US,D,20230927,000000,9.52,9.56,9.23,9.35,182396,0
+MNTK.US,D,20230928,000000,9.31,9.36,8.88,8.9,124185,0
+MNTK.US,D,20230929,000000,8.98,9.15,8.88,9.11,202899,0
+MNTK.US,D,20231002,000000,9.06,9.2,8.9,9.17,153047,0
+MNTK.US,D,20231003,000000,9.06,9.35,8.96,9.33,167649,0
+MNTK.US,D,20231004,000000,9.33,9.5999,9.135,9.5,289432,0
+MNTK.US,D,20231005,000000,9.5,9.6,9.35,9.53,233328,0
+MNTK.US,D,20231006,000000,9.47,9.61,9.34,9.55,316956,0
+MNTK.US,D,20231009,000000,9.52,9.6195,9.2,9.55,222200,0
+MNTK.US,D,20231010,000000,9.54,9.7,9.28,9.53,300272,0
+MNTK.US,D,20231011,000000,9.54,9.89,9.3,9.585,359854,0
+MNTK.US,D,20231012,000000,9.59,9.75,9.3538,9.61,191394,0
+MNTK.US,D,20231013,000000,9.63,10.16,9.58,10.12,296220,0
+MNTK.US,D,20231016,000000,10.17,10.39,10.02,10.08,263461,0
+MNTK.US,D,20231017,000000,10.11,10.24,9.97,10.07,319100,0
+MNTK.US,D,20231018,000000,10.01,10.08,9.79,9.79,201908,0
+MNTK.US,D,20231019,000000,9.76,9.9,9.645,9.66,184810,0
+MNTK.US,D,20231020,000000,9.69,9.79,9.49,9.74,214625,0
+MNTK.US,D,20231023,000000,9.66,10.02,9.66,9.84,143798,0
+MNTK.US,D,20231024,000000,9.84,10.07,9.82,9.95,128289,0
+MNTK.US,D,20231025,000000,9.88,9.9931,9.785,9.9,102432,0
+MNTK.US,D,20231026,000000,9.94,10.09,9.8601,9.89,125514,0
+MNTK.US,D,20231027,000000,9.97,9.97,9.58,9.75,194516,0
+MNTK.US,D,20231030,000000,9.84,9.985,9.78,9.91,130627,0
+MNTK.US,D,20231031,000000,9.91,10.08,9.91,10.06,182982,0
+MNTK.US,D,20231101,000000,10.04,10.09,9.89,10,208260,0
+MNTK.US,D,20231102,000000,10.01,10.56,9.99,10.55,195278,0
+MNTK.US,D,20231103,000000,10.76,10.95,10.55,10.78,195914,0
+MNTK.US,D,20231106,000000,10.86,10.86,10.49,10.61,122706,0
+MNTK.US,D,20231107,000000,10.54,10.58,10.36,10.52,139151,0
+MNTK.US,D,20231108,000000,10.56,10.56,9.95,10.1,161409,0
+MNTK.US,D,20231109,000000,10.18,10.51,9.975,10.24,241206,0
+MNTK.US,D,20231110,000000,9.49,9.5,6.31,6.47,930450,0
+MNTK.US,D,20231113,000000,7.31,8.78,7.26,8.695,1350262,0
+MNTK.US,D,20231114,000000,8.95,9.2,8.56,9.02,708497,0
+MNTK.US,D,20231115,000000,9.02,9.56,8.94,9.12,493864,0
+MNTK.US,D,20231116,000000,9.17,9.22,8.94,9.13,208745,0
+MNTK.US,D,20231117,000000,9.2,9.465,9.13,9.27,285398,0
+MNTK.US,D,20231120,000000,9.25,9.555,9.18,9.27,194862,0
+MNTK.US,D,20231121,000000,9.3,9.37,9.21,9.25,122775,0
+MNTK.US,D,20231122,000000,9.32,9.41,9.07,9.1,135819,0
+MNTK.US,D,20231124,000000,9.05,9.14,9.03,9.09,55602,0
+MNTK.US,D,20231127,000000,8.99,9.03,8.74,8.77,195155,0
+MNTK.US,D,20231128,000000,9.15,9.46,9.05,9.08,218422,0
+MNTK.US,D,20231129,000000,9.14,9.4625,9.045,9.43,231635,0
+MNTK.US,D,20231130,000000,9.54,9.54,9.04,9.24,434780,0
+MNTK.US,D,20231201,000000,9.24,9.75,9.19,9.59,265581,0
+MNTK.US,D,20231204,000000,9.48,9.65,9.2,9.25,238098,0
+MNTK.US,D,20231205,000000,9.24,9.33,8.88,8.89,184833,0
+MNTK.US,D,20231206,000000,8.98,8.98,8.64,8.7,227934,0
+MNTK.US,D,20231207,000000,8.73,8.9,8.6,8.67,200127,0
+MNTK.US,D,20231208,000000,8.64,8.785,8.41,8.63,184732,0
+MNTK.US,D,20231211,000000,8.68,8.68,8.36,8.47,188806,0
+MNTK.US,D,20231212,000000,8.4,8.4,7.955,8.02,214574,0
+MNTK.US,D,20231213,000000,8.05,8.69,7.94,8.68,395585,0
+MNTK.US,D,20231214,000000,8.86,9.23,8.82,9.02,374602,0
+MNTK.US,D,20231215,000000,9.04,9.18,8.66,8.88,547633,0
+MNTK.US,D,20231218,000000,8.96,9,8.44,8.86,237522,0
+MNTK.US,D,20231219,000000,8.96,9.05,8.81,9,305010,0
+MNTK.US,D,20231220,000000,9.03,9.12,8.58,8.7,227069,0
+MNTK.US,D,20231221,000000,8.82,8.97,8.76,8.94,117047,0
+MNTK.US,D,20231222,000000,8.94,9.15,8.81,8.95,163856,0
+MNTK.US,D,20231226,000000,9.06,9.38,9.06,9.33,149504,0
+MNTK.US,D,20231227,000000,9.28,9.28,9.1,9.26,158988,0
+MNTK.US,D,20231228,000000,9.22,9.32,8.95,9.04,150841,0
+MNTK.US,D,20231229,000000,8.95,9.02,8.88,8.91,326143,0
+MNTK.US,D,20240102,000000,8.82,9.05,8.82,8.92,225567,0
+MNTK.US,D,20240103,000000,8.91,8.92,8.525,8.6,229168,0
+MNTK.US,D,20240104,000000,8.69,8.8,8.33,8.4,215256,0
+MNTK.US,D,20240105,000000,8.33,8.48,8.26,8.3,239763,0
+MNTK.US,D,20240108,000000,8.28,8.35,8.11,8.32,289060,0
+MNTK.US,D,20240109,000000,8.23,8.41,8.06,8.17,150793,0
+MNTK.US,D,20240110,000000,8.15,8.17,8.02,8.07,137729,0
+MNTK.US,D,20240111,000000,8.05,8.12,7.96,8.06,180483,0
+MNTK.US,D,20240112,000000,8.2,8.23,7.92,7.95,158197,0
+MNTK.US,D,20240116,000000,7.86,8.02,7.66,7.94,310772,0
+MNTK.US,D,20240117,000000,7.8,7.94,7.47,7.55,323225,0
+MNTK.US,D,20240118,000000,7.65,8.03,7.43,7.44,193617,0
+MNTK.US,D,20240119,000000,7.5,7.5,7.3,7.41,152218,0
+MNTK.US,D,20240122,000000,7.45,7.71,7.36,7.63,196120,0
+MNTK.US,D,20240123,000000,7.74,7.83,7.5675,7.67,125859,0
+MNTK.US,D,20240124,000000,7.79,7.79,7.36,7.4,116369,0
+MNTK.US,D,20240125,000000,7.56,7.64,7.475,7.63,144621,0
+MNTK.US,D,20240126,000000,7.67,7.75,7.61,7.64,97052,0
+MNTK.US,D,20240129,000000,7.61,7.75,7.44,7.54,185911,0
+MNTK.US,D,20240130,000000,7.49,7.49,7.28,7.37,126134,0
+MNTK.US,D,20240131,000000,7.2,7.43,6.9,6.91,328059,0
+MNTK.US,D,20240201,000000,6.98,7.205,6.88,7.01,494016,0
+MNTK.US,D,20240202,000000,6.89,7.07,6.58,6.6,531319,0
+MNTK.US,D,20240205,000000,6.52,6.67,6.3,6.36,348370,0
+MNTK.US,D,20240206,000000,6.35,6.615,6.34,6.46,203615,0
+MNTK.US,D,20240207,000000,6.48,6.57,6.33,6.48,169717,0
+MNTK.US,D,20240208,000000,6.47,6.6499,6.41,6.47,169475,0
+MNTK.US,D,20240209,000000,6.59,6.66,6.45,6.63,200953,0
+MNTK.US,D,20240212,000000,6.63,6.88,6.585,6.7,251043,0
+MNTK.US,D,20240213,000000,6.48,6.51,6.015,6.1,264835,0
+MNTK.US,D,20240214,000000,6.22,6.43,6.13,6.41,197921,0
+MNTK.US,D,20240215,000000,6.42,6.63,6.34,6.59,248001,0
+MNTK.US,D,20240216,000000,6.58,6.67,6.47,6.5,339741,0
+MNTK.US,D,20240220,000000,6.41,6.45,6.1,6.29,250405,0
+MNTK.US,D,20240221,000000,6.28,6.42,6.15,6.41,266734,0
+MNTK.US,D,20240222,000000,6.34,6.41,6.01,6.01,391493,0
+MNTK.US,D,20240223,000000,5.99,6.17,5.9,6.035,622974,0
+MNTK.US,D,20240226,000000,6.01,6.055,5.76,5.94,538553,0
+MNTK.US,D,20240227,000000,6,6.1,5.82,5.86,344016,0
+MNTK.US,D,20240228,000000,5.8,5.85,5.61,5.61,244772,0
+MNTK.US,D,20240229,000000,5.76,5.99,5.58,5.68,541422,0
+MNTK.US,D,20240301,000000,5.72,5.78,5.57,5.75,216608,0
+MNTK.US,D,20240304,000000,5.74,5.78,5.31,5.42,356450,0
+MNTK.US,D,20240305,000000,5.42,5.56,5.32,5.34,245767,0
+MNTK.US,D,20240306,000000,5.41,5.48,5.14,5.22,310064,0
+MNTK.US,D,20240307,000000,5.22,5.3,5.035,5.05,230671,0
+MNTK.US,D,20240308,000000,5.11,5.21,4.8,5.04,1443919,0
+MNTK.US,D,20240311,000000,5.11,5.19,4.63,4.78,550211,0
+MNTK.US,D,20240312,000000,4.88,4.88,4.36,4.55,526975,0
+MNTK.US,D,20240313,000000,4.69,4.88,4.54,4.88,486400,0
+MNTK.US,D,20240314,000000,4.94,5.14,4.78,5.09,507156,0
+MNTK.US,D,20240315,000000,4.84,5.08,4.15,4.29,1438889,0
+MNTK.US,D,20240318,000000,4.21,4.26,3.67,3.76,607662,0
+MNTK.US,D,20240319,000000,3.8,4.39,3.78,4.04,767443,0
+MNTK.US,D,20240320,000000,4.1,4.46,3.89,4.23,1614616,0
+MNTK.US,D,20240321,000000,4.28,4.49,4.04,4.21,472335,0
+MNTK.US,D,20240322,000000,4.19,4.22,4.01,4.04,309393,0
+MNTK.US,D,20240325,000000,4.24,4.24,3.74,3.77,390551,0
+MNTK.US,D,20240326,000000,3.84,3.98,3.81,3.83,361101,0
+MNTK.US,D,20240327,000000,3.84,4.09,3.84,4.07,303066,0
+MNTK.US,D,20240328,000000,4.1,4.39,3.98,4.16,644845,0
+MNTK.US,D,20240401,000000,4.2,4.2349,4.05,4.15,479532,0
+MNTK.US,D,20240402,000000,4.06,4.11,3.98,4.06,377974,0
+MNTK.US,D,20240403,000000,4.01,4.45,3.91,4.33,895441,0
+MNTK.US,D,20240404,000000,4.3,4.63,4.3,4.35,530155,0
+MNTK.US,D,20240405,000000,4.34,4.39,4.285,4.35,475659,0
+MNTK.US,D,20240408,000000,4.36,4.565,4.31,4.34,445266,0
+MNTK.US,D,20240409,000000,4.46,4.71,4.41,4.57,412229,0
+MNTK.US,D,20240410,000000,4.38,4.42,4.23,4.32,413721,0
+MNTK.US,D,20240411,000000,4.31,4.31,4.105,4.2,382731,0
+MNTK.US,D,20240412,000000,4.2,4.32,4.0425,4.08,256791,0
+MNTK.US,D,20240415,000000,4.14,4.14,3.855,4.1,529815,0
+MNTK.US,D,20240416,000000,3.9,3.91,3.54,3.605,391446,0
+MNTK.US,D,20240417,000000,3.63,3.64,3.475,3.51,215574,0
+MNTK.US,D,20240418,000000,3.53,3.64,3.38,3.43,352527,0
+MNTK.US,D,20240419,000000,3.41,3.56,3.41,3.48,289052,0
+MNTK.US,D,20240422,000000,3.47,3.62,3.39,3.61,288990,0
+MNTK.US,D,20240423,000000,3.57,3.76,3.49,3.65,263071,0
+MNTK.US,D,20240424,000000,3.54,3.75,3.48,3.73,284955,0
+MNTK.US,D,20240425,000000,3.66,3.81,3.61,3.79,218879,0
+MNTK.US,D,20240426,000000,3.85,3.92,3.66,3.8,219362,0
+MNTK.US,D,20240429,000000,3.85,3.955,3.81,3.83,173496,0
+MNTK.US,D,20240430,000000,3.81,3.81,3.57,3.6,266028,0
+MNTK.US,D,20240501,000000,3.62,3.78,3.6,3.69,204056,0
+MNTK.US,D,20240502,000000,3.73,3.8,3.68,3.76,138399,0
+MNTK.US,D,20240503,000000,3.86,4,3.8101,3.98,189220,0
+MNTK.US,D,20240506,000000,4.01,4.06,3.92,3.93,136663,0
+MNTK.US,D,20240507,000000,3.95,4.14,3.95,4.11,364193,0
+MNTK.US,D,20240508,000000,4.05,4.22,4.03,4.06,322664,0
+MNTK.US,D,20240509,000000,4.08,4.24,4.03,4.2,315570,0
+MNTK.US,D,20240510,000000,4.39,4.819,4.33,4.67,562756,0
+MNTK.US,D,20240513,000000,4.71,4.96,4.66,4.68,356645,0
+MNTK.US,D,20240514,000000,4.75,4.94,4.68,4.81,370510,0
+MNTK.US,D,20240515,000000,4.9,4.95,4.71,4.79,410635,0
+MNTK.US,D,20240516,000000,4.77,4.9,4.76,4.89,232840,0
+MNTK.US,D,20240517,000000,4.9,4.98,4.84,4.88,174507,0
+MNTK.US,D,20240520,000000,4.88,4.99,4.77,4.865,225104,0
+MNTK.US,D,20240521,000000,4.86,5.07,4.84,5,260797,0
+MNTK.US,D,20240522,000000,4.93,5.08,4.89,5.03,199670,0
+MNTK.US,D,20240523,000000,5.03,5.085,4.89,5.07,254536,0
+MNTK.US,D,20240524,000000,5.1,5.2,5.02,5.17,165502,0
+MNTK.US,D,20240528,000000,5.26,5.33,5.18,5.31,297813,0
+MNTK.US,D,20240529,000000,5.19,5.19,4.96,5.11,263376,0
+MNTK.US,D,20240530,000000,5.18,5.4,5.155,5.35,201819,0
+MNTK.US,D,20240531,000000,5.4,5.56,5.31,5.36,297985,0
+MNTK.US,D,20240603,000000,5.47,5.635,5.25,5.28,369039,0
+MNTK.US,D,20240604,000000,5.18,5.36,5.09,5.21,197463,0
+MNTK.US,D,20240605,000000,5.2,5.37,5.19,5.35,149785,0
+MNTK.US,D,20240606,000000,5.32,5.425,5.24,5.41,144523,0
+MNTK.US,D,20240607,000000,5.3,5.45,5.23,5.24,180133,0
+MNTK.US,D,20240610,000000,5.2,5.56,5.18,5.41,291609,0
+MNTK.US,D,20240611,000000,5.36,5.495,5.285,5.46,204868,0
+MNTK.US,D,20240612,000000,5.69,5.69,5.335,5.34,206464,0
+MNTK.US,D,20240613,000000,5.35,5.41,5.13,5.19,131357,0
+MNTK.US,D,20240614,000000,5.14,5.23,5.045,5.08,230923,0
+MNTK.US,D,20240617,000000,5.04,5.08,4.93,5.04,205809,0
+MNTK.US,D,20240618,000000,5.05,5.17,5.03,5.17,221723,0
+MNTK.US,D,20240620,000000,5.15,5.28,5.08,5.11,170959,0
+MNTK.US,D,20240621,000000,5.16,5.5,5.16,5.49,675921,0
+MNTK.US,D,20240624,000000,5.48,5.52,5.375,5.44,171410,0
+MNTK.US,D,20240625,000000,5.42,5.53,5.33,5.49,218186,0
+MNTK.US,D,20240626,000000,5.44,5.645,5.44,5.54,263785,0
+MNTK.US,D,20240627,000000,5.57,5.73,5.515,5.72,221073,0
+MNTK.US,D,20240628,000000,5.75,6.22,5.53,5.7,984609,0
+MNTK.US,D,20240701,000000,5.72,5.97,5.28,5.32,507072,0
+MNTK.US,D,20240702,000000,5.35,5.4,5.13,5.18,220855,0
+MNTK.US,D,20240703,000000,5.23,5.508,5.19,5.37,103600,0
+MNTK.US,D,20240705,000000,5.34,5.39,5.14,5.15,246981,0
+MNTK.US,D,20240708,000000,5.32,5.47,5.166,5.28,262501,0
+MNTK.US,D,20240709,000000,5.3,5.47,5.11,5.19,355077,0
+MNTK.US,D,20240710,000000,5.22,5.4701,5.22,5.44,232918,0
+MNTK.US,D,20240711,000000,5.68,5.74,5.53,5.72,232148,0
+MNTK.US,D,20240712,000000,5.72,5.81,5.58,5.66,178702,0
+MNTK.US,D,20240715,000000,5.73,5.73,5.49,5.58,253379,0
+MNTK.US,D,20240716,000000,5.68,5.96,5.6,5.95,219197,0
+MNTK.US,D,20240717,000000,5.83,6.03,5.67,5.78,254336,0
+MNTK.US,D,20240718,000000,5.78,5.95,5.55,5.57,204049,0
+MNTK.US,D,20240719,000000,5.58,5.67,5.4,5.45,152780,0
+MNTK.US,D,20240722,000000,5.46,5.6,5.37,5.56,151100,0
+MNTK.US,D,20240723,000000,5.53,5.81,5.505,5.79,176418,0
+MNTK.US,D,20240724,000000,5.78,5.92,5.7,5.8,170072,0
+MNTK.US,D,20240725,000000,5.85,5.985,5.8,5.86,166344,0
+MNTK.US,D,20240726,000000,5.97,6.105,5.7,5.72,341332,0
+MNTK.US,D,20240729,000000,5.71,5.78,5.56,5.66,124793,0
+MNTK.US,D,20240730,000000,5.69,5.83,5.59,5.77,144732,0
+MNTK.US,D,20240731,000000,5.82,6.13,5.76,5.94,216072,0
+MNTK.US,D,20240801,000000,5.98,6,5.64,5.79,236060,0
+MNTK.US,D,20240802,000000,5.56,5.86,5.53,5.68,212738,0
+MNTK.US,D,20240805,000000,5.36,5.52,5.22,5.34,243398,0
+MNTK.US,D,20240806,000000,5.35,5.4,5.0623,5.2,165113,0
+MNTK.US,D,20240807,000000,5.38,5.439,5.1748,5.23,203082,0
+MNTK.US,D,20240808,000000,5.28,5.48,5.27,5.35,139596,0
+MNTK.US,D,20240809,000000,5.2299,5.2299,4.27,4.28,353938,0
+MNTK.US,D,20240812,000000,4.23,5.0386,4.23,4.37,650847,0
+MNTK.US,D,20240813,000000,4.55,4.68,4.27,4.37,448069,0
+MNTK.US,D,20240814,000000,4.39,4.635,4.28,4.29,281068,0
+MNTK.US,D,20240815,000000,4.45,4.6,4.39,4.47,233968,0
+MNTK.US,D,20240816,000000,4.54,4.62,4.37,4.39,190334,0
+MNTK.US,D,20240819,000000,4.44,4.58,4.41,4.57,140855,0
+MNTK.US,D,20240820,000000,4.66,4.66,4.33,4.35,202117,0
+MNTK.US,D,20240821,000000,4.38,4.48,4.37,4.39,187917,0
+MNTK.US,D,20240822,000000,4.43,4.46,4.2,4.3,220575,0
+MNTK.US,D,20240823,000000,4.38,4.57,4.37,4.42,204599,0
+MNTK.US,D,20240826,000000,4.42,4.64,4.42,4.63,185329,0
+MNTK.US,D,20240827,000000,4.58,4.675,4.52,4.52,183996,0
+MNTK.US,D,20240828,000000,4.51,4.575,4.385,4.41,174699,0
+MNTK.US,D,20240829,000000,4.48,4.69,4.43,4.62,126713,0
+MNTK.US,D,20240830,000000,4.63,4.88,4.62,4.69,235338,0
+MNTK.US,D,20240903,000000,4.58,4.809,4.31,4.32,480190,0
+MNTK.US,D,20240904,000000,4.36,4.69,4.28,4.39,334093,0
+MNTK.US,D,20240905,000000,4.43,4.53,4.3,4.45,231724,0
+MNTK.US,D,20240906,000000,4.49,4.49,4.34,4.41,288104,0
+MNTK.US,D,20240909,000000,4.46,4.46,4.17,4.18,209824,0
+MNTK.US,D,20240910,000000,4.2,4.37,4.07,4.25,189346,0
+MNTK.US,D,20240911,000000,4.26,4.38,4.225,4.38,171420,0
+MNTK.US,D,20240912,000000,4.39,4.47,4.29,4.38,151083,0
+MNTK.US,D,20240913,000000,4.45,4.54,4.4,4.48,146075,0
+MNTK.US,D,20240916,000000,4.51,4.62,4.4699,4.51,207561,0
+MNTK.US,D,20240917,000000,4.55,4.79,4.51,4.67,199141,0
+MNTK.US,D,20240918,000000,4.65,4.99,4.65,4.8,186750,0
+MNTK.US,D,20240919,000000,4.96,5.03,4.85,5.02,186972,0
+MNTK.US,D,20240920,000000,5.06,5.11,4.935,4.95,533506,0
+MNTK.US,D,20240923,000000,4.97,5.01,4.74,4.8,116796,0
+MNTK.US,D,20240924,000000,4.87,4.92,4.7514,4.84,112549,0
+MNTK.US,D,20240925,000000,4.81,4.92,4.76,4.88,195870,0
+MNTK.US,D,20240926,000000,4.91,5.1192,4.75,5.07,154928,0
+MNTK.US,D,20240927,000000,5.21,5.41,5.2,5.31,158079,0
+MNTK.US,D,20240930,000000,5.32,5.46,5.13,5.21,208565,0
+MNTK.US,D,20241001,000000,5.2,5.2699,5.09,5.16,158409,0
+MNTK.US,D,20241002,000000,5.15,5.32,5.15,5.24,124501,0
+MNTK.US,D,20241003,000000,5.21,5.41,5.21,5.36,137879,0
+MNTK.US,D,20241004,000000,5.45,5.5,5.36,5.41,136465,0
+MNTK.US,D,20241007,000000,5.36,5.6,5.36,5.56,122801,0
+MNTK.US,D,20241008,000000,5.6,5.6,5.36,5.42,102744,0
+MNTK.US,D,20241009,000000,5.38,5.655,5.38,5.57,130731,0
+MNTK.US,D,20241010,000000,5.55,5.69,5.52,5.62,157993,0
+MNTK.US,D,20241011,000000,5.58,5.77,5.48,5.75,166190,0
+MNTK.US,D,20241014,000000,5.75,5.78,5.59,5.67,89941,0
+MNTK.US,D,20241015,000000,5.62,5.83,5.6,5.63,185088,0
+MNTK.US,D,20241016,000000,5.71,5.71,5.52,5.67,163902,0
+MNTK.US,D,20241017,000000,5.69,5.7,5.37,5.52,142522,0
+MNTK.US,D,20241018,000000,5.54,5.6552,5.53,5.58,120778,0
+MNTK.US,D,20241021,000000,5.6,5.65,5.45,5.51,85602,0
+MNTK.US,D,20241022,000000,5.48,5.6,5.48,5.55,87375,0
+MNTK.US,D,20241023,000000,5.52,5.52,5.32,5.46,116924,0
+MNTK.US,D,20241024,000000,5.52,5.72,5.51,5.66,163834,0
+MNTK.US,D,20241025,000000,5.71,5.79,5.43,5.52,109909,0
+MNTK.US,D,20241028,000000,5.59,5.83,5.56,5.75,118380,0
+MNTK.US,D,20241029,000000,5.72,5.82,5.61,5.7,106035,0
+MNTK.US,D,20241030,000000,5.69,5.785,5.64,5.67,64356,0
+MNTK.US,D,20241031,000000,5.67,5.73,5.405,5.53,219197,0
+MNTK.US,D,20241101,000000,5.6,5.61,5.47,5.53,109710,0
+MNTK.US,D,20241104,000000,5.52,5.74,5.52,5.61,104050,0
+MNTK.US,D,20241105,000000,5.62,5.805,5.61,5.79,203033,0
+MNTK.US,D,20241106,000000,5.5,6.04,5.17,6.03,430066,0
+MNTK.US,D,20241107,000000,5.8,5.84,5.58,5.74,234231,0
+MNTK.US,D,20241108,000000,5.74,5.74,5.35,5.39,177486,0
+MNTK.US,D,20241111,000000,5.38,5.38,4.9,5.29,250688,0
+MNTK.US,D,20241112,000000,5.29,5.29,5.05,5.19,234294,0
+MNTK.US,D,20241113,000000,5.5,5.78,4,4.11,807275,0
+MNTK.US,D,20241114,000000,4.32,4.45,4.11,4.31,455394,0
+MNTK.US,D,20241115,000000,4.37,4.38,4.09,4.12,214662,0
+MNTK.US,D,20241118,000000,4.07,4.12,3.98,4.04,156577,0
+MNTK.US,D,20241119,000000,4.12,4.12,3.95,4.04,149781,0
+MNTK.US,D,20241120,000000,4.04,4.04,3.815,3.97,155275,0
+MNTK.US,D,20241121,000000,4.01,4.48,3.965,4.43,559074,0
+MNTK.US,D,20241122,000000,4.5,4.52,4.27,4.46,190746,0
+MNTK.US,D,20241125,000000,4.53,4.59,4.45,4.49,205671,0
+MNTK.US,D,20241126,000000,4.49,4.49,4.23,4.3,148723,0
+MNTK.US,D,20241127,000000,4.38,4.45,4.37,4.43,110355,0
+MNTK.US,D,20241129,000000,4.49,4.49,4.37,4.42,73221,0
+MNTK.US,D,20241202,000000,4.41,4.41,4.21,4.29,220053,0
+MNTK.US,D,20241203,000000,4.24,4.28,4.09,4.11,195875,0
+MNTK.US,D,20241204,000000,4.11,4.24,3.945,4,169104,0
+MNTK.US,D,20241205,000000,4.01,4.07,3.8454,3.9,183109,0
+MNTK.US,D,20241206,000000,3.94,4.06,3.79,3.9,141182,0
+MNTK.US,D,20241209,000000,3.98,4.06,3.89,3.91,177665,0
+MNTK.US,D,20241210,000000,3.97,4.06,3.8,4.05,199759,0
+MNTK.US,D,20241211,000000,4.08,4.35,4.025,4.27,180271,0
+MNTK.US,D,20241212,000000,4.25,4.25,4.06,4.09,112152,0
+MNTK.US,D,20241213,000000,4.08,4.17,4.005,4.02,69566,0
+MNTK.US,D,20241216,000000,4.01,4.11,3.87,3.94,125048,0
+MNTK.US,D,20241217,000000,3.9,4,3.86,3.95,116202,0
+MNTK.US,D,20241218,000000,4.06,4.0819,3.72,3.75,150170,0
+MNTK.US,D,20241219,000000,3.79,3.87,3.66,3.73,177322,0
+MNTK.US,D,20241220,000000,3.69,3.98,3.69,3.75,538002,0
+MNTK.US,D,20241223,000000,3.81,3.96,3.72,3.78,83184,0
+MNTK.US,D,20241224,000000,3.77,3.8,3.72,3.77,49706,0
+MNTK.US,D,20241226,000000,3.74,3.975,3.73,3.96,95496,0
+MNTK.US,D,20241227,000000,3.93,4.12,3.83,3.93,137360,0
+MNTK.US,D,20241230,000000,3.91,4.1,3.9,4.06,176760,0
+MNTK.US,D,20241231,000000,4.11,4.21,3.95,3.98,365133,0
+MNTK.US,D,20250102,000000,4.21,4.61,4.17,4.34,316669,0
+MNTK.US,D,20250103,000000,4.42,4.96,4.31,4.94,392776,0
+MNTK.US,D,20250106,000000,4.66,4.77,4.4,4.44,272876,0
+MNTK.US,D,20250107,000000,4.4,4.47,4.29,4.45,135677,0
+MNTK.US,D,20250108,000000,4.41,4.41,4.19,4.34,107352,0
+MNTK.US,D,20250110,000000,4.19,4.255,4,4.12,164089,0
+MNTK.US,D,20250113,000000,4,4.105,3.97,3.97,97832,0
+MNTK.US,D,20250114,000000,4.01,4.11,3.835,3.97,120934,0
+MNTK.US,D,20250115,000000,4.11,4.24,4.11,4.16,95820,0
+MNTK.US,D,20250116,000000,4.16,4.23,4.08,4.18,153737,0
+MNTK.US,D,20250117,000000,4.24,4.29,4.16,4.27,135779,0
+MNTK.US,D,20250121,000000,4.36,4.54,4.32,4.49,101907,0
+MNTK.US,D,20250122,000000,4.46,4.54,4.21,4.22,164915,0
+MNTK.US,D,20250123,000000,4.18,4.49,4.18,4.48,123876,0
+MNTK.US,D,20250124,000000,4.45,4.63,4.45,4.51,151696,0
+MNTK.US,D,20250127,000000,4.52,4.64,4.19,4.19,208967,0
+MNTK.US,D,20250128,000000,4.4,4.52,4.185,4.31,242650,0
+MNTK.US,D,20250129,000000,4.28,4.28,4.045,4.13,75450,0
+MNTK.US,D,20250130,000000,4.14,4.34,4.12,4.27,87838,0
+MNTK.US,D,20250131,000000,4.25,4.3,4.1223,4.18,132670,0
+MNTK.US,D,20250203,000000,4.07,4.21,4.01,4.15,164434,0
+MNTK.US,D,20250204,000000,4.1,4.36,4.07,4.35,100697,0
+MNTK.US,D,20250205,000000,4.37,4.4668,4.28,4.29,78723,0
+MNTK.US,D,20250206,000000,4.3,4.41,4.225,4.39,70331,0
+MNTK.US,D,20250207,000000,4.44,4.5,4.29,4.37,95746,0
+MNTK.US,D,20250210,000000,4.39,4.53,4.29,4.3,96396,0
+MNTK.US,D,20250211,000000,4.25,4.3,4.21,4.29,77463,0
+MNTK.US,D,20250212,000000,4.19,4.28,4.18,4.21,89122,0
+MNTK.US,D,20250213,000000,4.28,4.31,4.21,4.29,98444,0
+MNTK.US,D,20250214,000000,4.37,4.53,4.34,4.45,131993,0
+MNTK.US,D,20250218,000000,4.47,4.71,4.45,4.69,105786,0
+MNTK.US,D,20250219,000000,4.62,4.62,4.3401,4.53,119231,0
+MNTK.US,D,20250220,000000,4.53,4.53,4.35,4.46,79725,0
+MNTK.US,D,20250221,000000,4.56,4.61,4.2,4.21,125546,0
+MNTK.US,D,20250224,000000,4.28,4.32,4.145,4.16,93503,0
+MNTK.US,D,20250225,000000,4.2,4.36,4.16,4.28,118659,0
+MNTK.US,D,20250226,000000,4.31,4.345,4.1025,4.11,114665,0
+MNTK.US,D,20250227,000000,4.13,4.22,3.82,3.82,153977,0
+MNTK.US,D,20250228,000000,3.78,3.81,3.43,3.43,301012,0
+MNTK.US,D,20250303,000000,3.51,3.585,2.97,2.97,163335,0
+MNTK.US,D,20250304,000000,3.19,3.75,3.19,3.3,612479,0
+MNTK.US,D,20250305,000000,3.3,3.37,3.01,3.1,284236,0
+MNTK.US,D,20250306,000000,3.05,3.3064,3.05,3.12,155996,0
+MNTK.US,D,20250307,000000,3.11,3.24,3.04,3.11,156202,0
+MNTK.US,D,20250310,000000,3.13,3.13,2.801,2.82,161655,0
+MNTK.US,D,20250311,000000,2.85,2.94,2.72,2.77,159733,0
+MNTK.US,D,20250312,000000,2.82,2.85,2.71,2.85,216014,0
+MNTK.US,D,20250313,000000,2.71,2.93,2.33,2.49,227745,0
+MNTK.US,D,20250314,000000,2.44,2.72,2.06,2.065,234753,0
+MNTK.US,D,20250317,000000,2.16,2.62,2.101,2.22,724629,0
+MNTK.US,D,20250318,000000,2.2,2.4189,2,2.07,464007,0
+MNTK.US,D,20250319,000000,2.1,2.21,2.05,2.08,251650,0
+MNTK.US,D,20250320,000000,2.04,2.5191,2.04,2.14,544408,0
+MNTK.US,D,20250321,000000,2.11,2.2881,2.0107,2.18,581603,0
+MNTK.US,D,20250324,000000,2.23,2.64,2.23,2.3,435547,0
+MNTK.US,D,20250325,000000,2.3,2.43,2.24,2.25,301353,0
+MNTK.US,D,20250326,000000,2.27,2.3887,2.055,2.09,219927,0
+MNTK.US,D,20250327,000000,2.1,2.25,2.1,2.2,188075,0
+MNTK.US,D,20250328,000000,2.19,2.27,2.07,2.09,271380,0
+MNTK.US,D,20250331,000000,2.06,2.135,2.03,2.09,285466,0
+MNTK.US,D,20250401,000000,2.08,2.255,2.04,2.22,256812,0
+MNTK.US,D,20250402,000000,2.17,2.38,2.12,2.19,177185,0
+MNTK.US,D,20250403,000000,2.03,2.0793,1.9,1.905,171963,0
+MNTK.US,D,20250404,000000,1.87,1.95,1.75,1.95,338156,0
+MNTK.US,D,20250407,000000,1.86,2.05,1.8,1.92,323573,0
+MNTK.US,D,20250408,000000,2.01,2.01,1.825,1.84,198738,0
+MNTK.US,D,20250409,000000,1.86,2.35,1.86,2.28,379090,0
+MNTK.US,D,20250410,000000,2.21,2.26,2.065,2.12,273587,0
+MNTK.US,D,20250411,000000,2.12,2.12,1.945,2.08,152323,0
+MNTK.US,D,20250414,000000,2.12,2.15,2,2.07,163674,0
+MNTK.US,D,20250415,000000,2.05,2.05,1.94,1.99,197919,0
+MNTK.US,D,20250416,000000,2.06,2.2,2.055,2.09,292449,0
+MNTK.US,D,20250417,000000,2.08,2.12,1.968,2.05,239019,0
+MNTK.US,D,20250421,000000,1.99,2.02,1.88,2,145444,0
+MNTK.US,D,20250422,000000,2.05,2.2,2.04,2.2,143710,0
+MNTK.US,D,20250423,000000,2.27,2.37,2.19,2.24,190204,0
+MNTK.US,D,20250424,000000,2.23,2.36,2.1779,2.33,135313,0
+MNTK.US,D,20250425,000000,2.29,2.29,2.145,2.21,147594,0
+MNTK.US,D,20250428,000000,2.2,2.28,2.17,2.24,113582,0
+MNTK.US,D,20250429,000000,2.21,2.2936,2.14,2.17,130159,0
+MNTK.US,D,20250430,000000,2.11,2.2,2.09,2.1,213322,0
+MNTK.US,D,20250501,000000,2.11,2.17,2.0606,2.13,103996,0
+MNTK.US,D,20250502,000000,2.16,2.27,2.08,2.24,86499,0
+MNTK.US,D,20250505,000000,2.25,2.28,2.14,2.14,70685,0
+MNTK.US,D,20250506,000000,2.09,2.2497,2.09,2.14,80178,0
+MNTK.US,D,20250507,000000,2.17,2.27,2.17,2.24,142944,0
+MNTK.US,D,20250508,000000,2.26,2.38,2.2,2.33,136393,0
+MNTK.US,D,20250509,000000,2.18,2.355,2.09,2.125,128596,0
+MNTK.US,D,20250512,000000,2.17,2.36,2.17,2.29,131963,0
+MNTK.US,D,20250513,000000,2.29,2.33,2.1702,2.31,199294,0
+MNTK.US,D,20250514,000000,2.31,2.31,2.145,2.22,187400,0
+MNTK.US,D,20250515,000000,2.22,2.27,2.2,2.23,85261,0
+MNTK.US,D,20250516,000000,2.23,2.23,2.08,2.08,211635,0
+MNTK.US,D,20250519,000000,2.08,2.12,1.97,2.09,322808,0
+MNTK.US,D,20250520,000000,2.07,2.12,1.995,2.04,119947,0
+MNTK.US,D,20250521,000000,1.98,2.0552,1.87,1.89,178624,0
+MNTK.US,D,20250522,000000,1.86,1.98,1.85,1.95,325060,0
+MNTK.US,D,20250523,000000,1.87,1.97,1.87,1.92,179730,0
+MNTK.US,D,20250527,000000,1.94,1.9615,1.875,1.91,214766,0
+MNTK.US,D,20250528,000000,1.92,1.98,1.81,1.84,254507,0
+MNTK.US,D,20250529,000000,1.86,1.965,1.86,1.95,181341,0
+MNTK.US,D,20250530,000000,1.93,1.97,1.84,1.84,1138219,0
+MNTK.US,D,20250602,000000,1.85,1.95,1.68,1.74,497625,0
+MNTK.US,D,20250603,000000,1.76,1.915,1.75,1.89,350077,0
+MNTK.US,D,20250604,000000,1.87,1.93,1.86,1.91,143712,0
+MNTK.US,D,20250605,000000,1.9,1.93,1.8107,1.9,124457,0
+MNTK.US,D,20250606,000000,1.95,2.04,1.9,2.02,120857,0
+MNTK.US,D,20250609,000000,2.04,2.175,2.01,2.15,134770,0
+MNTK.US,D,20250610,000000,2.16,2.25,2.07,2.24,140149,0
+MNTK.US,D,20250611,000000,2.24,2.42,2.1345,2.35,303641,0
+MNTK.US,D,20250612,000000,2.29,2.46,2.24,2.41,169530,0
+MNTK.US,D,20250613,000000,2.33,2.39,2.18,2.23,160620,0
+MNTK.US,D,20250616,000000,2.27,2.375,2.24,2.37,95991,0
+MNTK.US,D,20250617,000000,2.31,2.34,2.24,2.26,138028,0
+MNTK.US,D,20250618,000000,2.25,2.2703,2.0288,2.08,187986,0
+MNTK.US,D,20250620,000000,2.1,2.195,2.0801,2.16,213184,0
+MNTK.US,D,20250623,000000,2.13,2.14,2.06,2.08,197844,0
+MNTK.US,D,20250624,000000,2.1,2.33,1.9401,2.32,128219,0
+MNTK.US,D,20250625,000000,2.33,2.34,2.243,2.31,100422,0
+MNTK.US,D,20250626,000000,2.32,2.345,2.22,2.29,93317,0
+MNTK.US,D,20250627,000000,2.29,2.31,2.2038,2.24,1312978,0
+MNTK.US,D,20250630,000000,2.25,2.33,2.215,2.22,102346,0
+MNTK.US,D,20250701,000000,2.2,2.43,2.155,2.38,115272,0
+MNTK.US,D,20250702,000000,2.39,2.715,2.37,2.63,302181,0
+MNTK.US,D,20250703,000000,2.68,2.78,2.59,2.71,290564,0
+MNTK.US,D,20250707,000000,2.66,2.66,2.2,2.28,299798,0
+MNTK.US,D,20250708,000000,2.38,2.38,2.27,2.315,150527,0
+MNTK.US,D,20250709,000000,2.32,2.32,2.215,2.25,85273,0
+MNTK.US,D,20250710,000000,2.24,2.32,2.22,2.28,62326,0
+MNTK.US,D,20250711,000000,2.23,2.265,2.165,2.17,106192,0
+MNTK.US,D,20250714,000000,2.17,2.17,2.105,2.15,101895,0
+MNTK.US,D,20250715,000000,2.15,2.21,2.1,2.1,119667,0
+MNTK.US,D,20250716,000000,2.11,2.14,2.06,2.12,136582,0
+MNTK.US,D,20250717,000000,2.11,2.35,2.11,2.25,228868,0
+MNTK.US,D,20250718,000000,2.29,2.29,2.16,2.2,165979,0
+MNTK.US,D,20250721,000000,2.21,2.33,2.21,2.22,105288,0
+MNTK.US,D,20250722,000000,2.22,2.38,2.21,2.35,127172,0
+MNTK.US,D,20250723,000000,2.39,2.4998,2.36,2.49,219171,0
+MNTK.US,D,20250724,000000,2.48,2.5,2.425,2.48,156266,0
+MNTK.US,D,20250725,000000,2.5,2.5,2.305,2.32,71456,0
+MNTK.US,D,20250728,000000,2.34,2.365,2.25,2.3,266858,0
+MNTK.US,D,20250729,000000,2.34,2.34,2.21,2.26,76516,0
+MNTK.US,D,20250730,000000,2.29,2.305,2.14,2.17,105856,0
+MNTK.US,D,20250731,000000,2.15,2.22,2.11,2.17,176018,0
+MNTK.US,D,20250801,000000,2.11,2.13,2.05,2.06,123831,0
+MNTK.US,D,20250804,000000,2.08,2.11,2.05,2.1,102563,0
+MNTK.US,D,20250805,000000,2.12,2.15,2.03,2.07,87092,0
+MNTK.US,D,20250806,000000,2.06,2.115,2.05,2.08,434507,0
+MNTK.US,D,20250807,000000,1.8,1.97,1.79,1.95,436251,0
+MNTK.US,D,20250808,000000,1.92,1.92,1.76,1.77,145825,0
+MNTK.US,D,20250811,000000,1.82,1.99,1.77,1.83,336556,0
+MNTK.US,D,20250812,000000,1.89,2,1.86,1.97,310560,0
+MNTK.US,D,20250813,000000,2,2.11,1.98,2.05,430966,0
+MNTK.US,D,20250814,000000,1.99,2.055,1.93,2.02,161526,0
+MNTK.US,D,20250815,000000,2.05,2.08,2.014,2.03,108845,0
+MNTK.US,D,20250818,000000,2.05,2.055,1.99,2.01,78262,0
+MNTK.US,D,20250819,000000,1.99,2.04,1.975,2,81990,0
+MNTK.US,D,20250820,000000,1.99,2.025,1.99,1.99,131851,0
+MNTK.US,D,20250821,000000,2,2.09,2,2.08,168873,0
+MNTK.US,D,20250822,000000,2.1,2.26,2.04,2.25,711471,0
+MNTK.US,D,20250825,000000,2.17,2.22,2.1099,2.17,240911,0
+MNTK.US,D,20250826,000000,2.17,2.23,2.15,2.18,167242,0
+MNTK.US,D,20250827,000000,2.15,2.26,2.15,2.19,122494,0
+MNTK.US,D,20250828,000000,2.19,2.26,2.16,2.23,117756,0
+MNTK.US,D,20250829,000000,2.23,2.23,2.125,2.15,100139,0
+MNTK.US,D,20250902,000000,2.11,2.14,2.06,2.09,140031,0
+MNTK.US,D,20250903,000000,2.06,2.14,2.05,2.11,144458,0
+MNTK.US,D,20250904,000000,2.13,2.13,2.035,2.06,71349,0
+MNTK.US,D,20250905,000000,2.07,2.14,2.055,2.07,91625,0
+MNTK.US,D,20250908,000000,2.07,2.08,1.98,2.06,107468,0
+MNTK.US,D,20250909,000000,2.06,2.06,1.98,2,78255,0
+MNTK.US,D,20250910,000000,2,2.06,1.995,2.04,70847,0
+MNTK.US,D,20250911,000000,2.02,2.12,1.99,2.1,162398,0
+MNTK.US,D,20250912,000000,2.09,2.09,1.995,2.02,77327,0
+MNTK.US,D,20250915,000000,2,2.02,1.9101,1.98,224347,0
+MNTK.US,D,20250916,000000,1.98,2.035,1.96,2.01,226754,0
+MNTK.US,D,20250917,000000,2.04,2.185,1.93,2.05,258510,0
+MNTK.US,D,20250918,000000,2.09,2.32,2.06,2.3,174245,0
+MNTK.US,D,20250919,000000,2.32,2.32,2.08,2.09,520710,0
+MNTK.US,D,20250922,000000,2.11,2.15,2.07,2.11,100277,0
+MNTK.US,D,20250923,000000,2.11,2.2,2,2.03,136338,0
+MNTK.US,D,20250924,000000,2.04,2.11,2.025,2.04,76044,0
+MNTK.US,D,20250925,000000,2.01,2.1099,2.01,2.07,90301,0
+MNTK.US,D,20250926,000000,2.12,2.12,2.01,2.02,87872,0
+MNTK.US,D,20250929,000000,2.03,2.093,2.02,2.04,74591,0
+MNTK.US,D,20250930,000000,2.02,2.06,1.98,2.01,102422,0
+MNTK.US,D,20251001,000000,1.98,2.09,1.98,2.06,143586,0
+MNTK.US,D,20251002,000000,2.07,2.11,2,2.02,82167,0
+MNTK.US,D,20251003,000000,2.03,2.57,2.03,2.48,874881,0
+MNTK.US,D,20251006,000000,2.5,2.55,2.2524,2.28,541861,0
+MNTK.US,D,20251007,000000,2.27,2.34,2.16,2.17,115886,0
+MNTK.US,D,20251008,000000,2.19,2.35,2.17,2.33,104007,0
+MNTK.US,D,20251009,000000,2.32,2.3677,2.23,2.26,88734,0
+MNTK.US,D,20251010,000000,2.25,2.26,2,2.02,160456,0
+MNTK.US,D,20251013,000000,2.05,2.14,2.05,2.095,104676,0
+MNTK.US,D,20251014,000000,2.03,2.16,2.03,2.15,94248,0
+MNTK.US,D,20251015,000000,2.23,2.29,2.14,2.19,123377,0
+MNTK.US,D,20251016,000000,2.19,2.25,2.075,2.13,100494,0
+MNTK.US,D,20251017,000000,2.1,2.2,2.08,2.1,115237,0
+MNTK.US,D,20251020,000000,2.12,2.21,2.12,2.2,81391,0
+MNTK.US,D,20251021,000000,2.21,2.213,2.13,2.14,72192,0
+MNTK.US,D,20251022,000000,2.14,2.22,2.1,2.21,106767,0
+MNTK.US,D,20251023,000000,2.22,2.27,2.18,2.21,52028,0
+MNTK.US,D,20251024,000000,2.24,2.37,2.2113,2.33,147652,0
+MNTK.US,D,20251027,000000,2.33,2.33,2.105,2.12,108176,0
+MNTK.US,D,20251028,000000,2.14,2.16,2.08,2.09,79556,0
+MNTK.US,D,20251029,000000,2.09,2.15,2,2.07,135369,0
+MNTK.US,D,20251030,000000,2.05,2.065,2,2.01,66471,0
+MNTK.US,D,20251031,000000,2,2.055,1.99,2.03,136105,0
+MNTK.US,D,20251103,000000,2.03,2.06,2.0157,2.03,41434,0
+MNTK.US,D,20251104,000000,2,2.08,1.76,1.82,543988,0
+MNTK.US,D,20251105,000000,1.86,1.97,1.86,1.95,144746,0
+MNTK.US,D,20251106,000000,1.97,1.98,1.6005,1.64,320200,0
+MNTK.US,D,20251107,000000,1.68,1.835,1.64,1.78,232550,0
+MNTK.US,D,20251110,000000,1.82,1.96,1.81,1.86,165660,0
+MNTK.US,D,20251111,000000,1.87,2.015,1.87,1.98,175394,0
+MNTK.US,D,20251112,000000,1.97,2.068,1.9342,2.06,114301,0
+MNTK.US,D,20251113,000000,2.02,2.11,1.96,1.97,125365,0
+MNTK.US,D,20251114,000000,1.94,1.97,1.88,1.92,174623,0
+MNTK.US,D,20251117,000000,1.89,1.915,1.755,1.77,161875,0
+MNTK.US,D,20251118,000000,1.75,1.8,1.705,1.74,176611,0
+MNTK.US,D,20251119,000000,1.72,1.76,1.56,1.725,242751,0
+MNTK.US,D,20251120,000000,1.81,1.883,1.6,1.605,136209,0
+MNTK.US,D,20251121,000000,1.61,1.75,1.61,1.71,239392,0
+MNTK.US,D,20251124,000000,1.75,1.755,1.655,1.67,667097,0
+MNTK.US,D,20251125,000000,1.68,1.74,1.59,1.61,123380,0
+MNTK.US,D,20251126,000000,1.62,1.71,1.58,1.59,158769,0
+MNTK.US,D,20251128,000000,1.59,1.66,1.59,1.63,110162,0
+MNTK.US,D,20251201,000000,1.59,1.6802,1.59,1.61,101745,0
+MNTK.US,D,20251202,000000,1.61,1.65,1.595,1.63,82804,0
+MNTK.US,D,20251203,000000,1.65,1.76,1.6,1.73,150722,0
+MNTK.US,D,20251204,000000,1.73,1.8,1.71,1.77,79994,0
+MNTK.US,D,20251205,000000,1.78,1.7963,1.7,1.71,161089,0
+MNTK.US,D,20251208,000000,1.72,1.74,1.6401,1.71,64089,0
+MNTK.US,D,20251209,000000,1.7,1.785,1.7,1.75,78853,0
+MNTK.US,D,20251210,000000,1.78,1.885,1.76,1.83,323244,0
+MNTK.US,D,20251211,000000,1.85,1.88,1.75,1.87,129791,0
+MNTK.US,D,20251212,000000,1.9,1.9,1.82,1.82,118048,0
+MNTK.US,D,20251215,000000,1.85,1.915,1.79,1.88,114535,0
+MNTK.US,D,20251216,000000,1.88,1.89,1.825,1.88,108165,0
+MNTK.US,D,20251217,000000,1.88,1.93,1.83,1.9,121364,0
+MNTK.US,D,20251218,000000,1.93,1.98,1.84,1.85,162213,0
+MNTK.US,D,20251219,000000,1.84,1.95,1.78,1.87,324898,0
+MNTK.US,D,20251222,000000,1.86,1.9,1.82,1.86,82715,0
+MNTK.US,D,20251223,000000,1.83,1.91,1.77,1.79,85922,0
+MNTK.US,D,20251224,000000,1.79,1.86,1.78,1.83,83853,0
+MNTK.US,D,20251226,000000,1.83,1.89,1.76,1.84,142487,0
+MNTK.US,D,20251229,000000,1.83,1.85,1.68,1.69,116236,0
+MNTK.US,D,20251230,000000,1.72,1.75,1.64,1.66,172539,0
+MNTK.US,D,20251231,000000,1.65,1.68,1.63,1.67,132899,0
+MNTK.US,D,20260102,000000,1.68,1.75,1.6535,1.68,140198,0
+MNTK.US,D,20260105,000000,1.69,1.7838,1.64,1.65,81227,0
+MNTK.US,D,20260106,000000,1.64,1.72,1.56,1.59,136317,0
+MNTK.US,D,20260107,000000,1.59,1.64,1.525,1.53,155609,0
+MNTK.US,D,20260108,000000,1.53,1.615,1.52,1.58,99073,0
+MNTK.US,D,20260109,000000,1.57,1.6,1.46,1.48,149915,0
+MNTK.US,D,20260112,000000,1.48,1.54,1.475,1.52,99380,0
+MNTK.US,D,20260113,000000,1.52,1.52,1.44,1.44,112421,0
+MNTK.US,D,20260114,000000,1.44,1.46,1.41,1.42,79570,0
+MNTK.US,D,20260115,000000,1.42,1.5,1.41,1.45,72174,0
+MNTK.US,D,20260116,000000,1.45,1.49,1.43,1.43,111743,0
+MNTK.US,D,20260120,000000,1.41,1.47,1.37,1.37,120948,0
+MNTK.US,D,20260121,000000,1.39,1.54,1.39,1.54,187701,0
+MNTK.US,D,20260122,000000,1.55,1.56,1.48,1.52,100885,0
+MNTK.US,D,20260123,000000,1.51,1.52,1.45,1.47,104212,0
+MNTK.US,D,20260126,000000,1.47,1.51,1.435,1.445,73688,0
+MNTK.US,D,20260127,000000,1.45,1.51,1.41,1.43,70058,0
+MNTK.US,D,20260128,000000,1.54,2.11,1.535,1.65,8962713,0
+MNTK.US,D,20260129,000000,1.68,1.69,1.47,1.55,888900,0
+MNTK.US,D,20260130,000000,1.52,1.99,1.52,1.74,2967610,0
+MNTK.US,D,20260202,000000,1.76,1.8,1.64,1.7,527805,0
+MNTK.US,D,20260203,000000,1.71,1.8,1.621,1.73,170572,0
+MNTK.US,D,20260204,000000,1.72,1.85,1.635,1.77,376967,0
+MNTK.US,D,20260205,000000,1.7328,1.9354,1.7,1.89,384331,0
+MNTK.US,D,20260206,000000,1.94,1.94,1.77,1.81,445048,0
+MNTK.US,D,20260209,000000,1.85,1.85,1.6904,1.74,326004,0
+MNTK.US,D,20260210,000000,1.74,1.775,1.703,1.73,150894,0
+MNTK.US,D,20260211,000000,1.73,1.75,1.6109,1.74,173790,0
+MNTK.US,D,20260212,000000,1.73,1.755,1.64,1.72,168283,0
+MNTK.US,D,20260213,000000,1.72,1.74,1.625,1.71,124451,0
+MNTK.US,D,20260217,000000,1.71,1.7467,1.65,1.73,193833,0
+MNTK.US,D,20260218,000000,1.69,1.85,1.61,1.61,420960,0
diff --git a/daily/us/nasdaq stocks/2/mnts.us.txt b/daily/us/nasdaq stocks/2/mnts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f0c7f6c1249edcc88cc9c5a709f6de874c87ae8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mnts.us.txt	
@@ -0,0 +1,1449 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNTS.US,D,20200103,000000,122951,123076,122951,123076,1.20048,0
+MNTS.US,D,20200108,000000,122951,123451,122951,123451,18.0632,0
+MNTS.US,D,20200109,000000,123326,123451,123326,123451,24.7535,0
+MNTS.US,D,20200117,000000,123700,124950,123576,124575,9.64521,0
+MNTS.US,D,20200121,000000,123451,124325,123451,123451,4.64985,0
+MNTS.US,D,20200123,000000,124575,124575,123451,123451,1.08043,0
+MNTS.US,D,20200124,000000,123451,123576,123451,123451,1.20048,0
+MNTS.US,D,20200127,000000,123451,123576,123451,123576,66.3928,0
+MNTS.US,D,20200129,000000,124325,124325,123576,124200,8.72509,0
+MNTS.US,D,20200131,000000,123544,124200,123544,124200,0.0263305,0
+MNTS.US,D,20200203,000000,124200,124200,124200,124200,0.052501,0
+MNTS.US,D,20200204,000000,123576,124200,123576,124200,12.2248,0
+MNTS.US,D,20200206,000000,123700,123700,123700,123700,8.0072,0
+MNTS.US,D,20200207,000000,123825,123825,123825,123825,20.008,0
+MNTS.US,D,20200210,000000,123825,123825,123825,123825,16.0224,0
+MNTS.US,D,20200219,000000,123700,123700,123700,123700,0.0872348,0
+MNTS.US,D,20200221,000000,123700,123700,123700,123700,12.1744,0
+MNTS.US,D,20200225,000000,123950,123950,123950,123950,0.212084,0
+MNTS.US,D,20200228,000000,123950,123950,123076,123076,0.903241,0
+MNTS.US,D,20200309,000000,123076,123076,123076,123076,0.306602,0
+MNTS.US,D,20200310,000000,123076,124575,123076,124325,12.8479,0
+MNTS.US,D,20200311,000000,123076,124450,123076,124325,11.3005,0
+MNTS.US,D,20200312,000000,123076,123076,123076,123076,13.3186,0
+MNTS.US,D,20200313,000000,122451,122451,122076,122076,1.35558,0
+MNTS.US,D,20200318,000000,118702,118702,117453,117453,20.3293,0
+MNTS.US,D,20200319,000000,117453,118078,114954,118078,116.245,0
+MNTS.US,D,20200320,000000,121077,121077,117953,117953,10.1001,0
+MNTS.US,D,20200323,000000,118078,118078,117453,118078,42.7691,0
+MNTS.US,D,20200326,000000,119952,119952,119952,119952,3.72076,0
+MNTS.US,D,20200327,000000,120702,120702,120577,120577,4.9623,0
+MNTS.US,D,20200330,000000,120799,121826,120577,121826,4.83113,0
+MNTS.US,D,20200331,000000,121826,121826,121826,121826,0.0306522,0
+MNTS.US,D,20200402,000000,120598,121201,120598,121201,21.519,0
+MNTS.US,D,20200413,000000,121451,123076,121451,123076,0.55094,0
+MNTS.US,D,20200427,000000,121326,122326,121326,122326,28.0475,0
+MNTS.US,D,20200428,000000,122326,122326,122326,122326,1.74093,0
+MNTS.US,D,20200501,000000,121326,121326,121326,121326,2.23329,0
+MNTS.US,D,20200506,000000,121576,121826,121576,121576,132.635,0
+MNTS.US,D,20200507,000000,121826,121826,121826,121826,0.17607,0
+MNTS.US,D,20200513,000000,121701,123451,121201,123076,3.84905,0
+MNTS.US,D,20200520,000000,122076,122076,122076,122076,54.006,0
+MNTS.US,D,20200521,000000,122451,122451,122451,122451,0.0240096,0
+MNTS.US,D,20200527,000000,122076,123326,122076,123326,16.9903,0
+MNTS.US,D,20200528,000000,123451,123451,122076,123451,0.040016,0
+MNTS.US,D,20200529,000000,122076,123451,121826,122076,4.71124,0
+MNTS.US,D,20200602,000000,122451,122451,122076,122201,0.143897,0
+MNTS.US,D,20200603,000000,122451,122451,122451,122451,0.0216886,0
+MNTS.US,D,20200617,000000,123838,123838,122451,122576,2.27274,0
+MNTS.US,D,20200618,000000,122451,123451,122451,122826,0.136534,0
+MNTS.US,D,20200619,000000,123700,123825,123576,123700,0.884993,0
+MNTS.US,D,20200624,000000,124325,124325,124325,124325,0.0809123,0
+MNTS.US,D,20200626,000000,123825,123825,123825,123825,0.0080032,0
+MNTS.US,D,20200629,000000,123825,124075,123825,124075,0.0331332,0
+MNTS.US,D,20200630,000000,124200,124325,124200,124325,11.1803,0
+MNTS.US,D,20200701,000000,124325,126324,124325,124638,96.8436,0
+MNTS.US,D,20200702,000000,124575,124575,123700,123825,0.599199,0
+MNTS.US,D,20200707,000000,125575,125575,123950,124575,17.6681,0
+MNTS.US,D,20200715,000000,124825,125075,124825,124950,2.21288,0
+MNTS.US,D,20200716,000000,125575,125700,124888,124888,0.342456,0
+MNTS.US,D,20200717,000000,124700,124700,124700,124700,0.015206,0
+MNTS.US,D,20200721,000000,125950,125950,125950,125950,0.080032,0
+MNTS.US,D,20200723,000000,125575,125575,125200,125200,6.2012,0
+MNTS.US,D,20200729,000000,126199,126199,125075,125075,18.3748,0
+MNTS.US,D,20200803,000000,124950,124950,124825,124825,1.1106,0
+MNTS.US,D,20200804,000000,125075,125575,123950,125200,4.49027,0
+MNTS.US,D,20200805,000000,124575,124575,124575,124575,3.98559,0
+MNTS.US,D,20200811,000000,125200,125200,125200,125200,1.44873,0
+MNTS.US,D,20200812,000000,125575,125575,125575,125575,0.0164065,0
+MNTS.US,D,20200813,000000,126574,126822,125387,125387,0.173829,0
+MNTS.US,D,20200814,000000,124825,124825,124200,124200,0.0231292,0
+MNTS.US,D,20200817,000000,124200,124200,123576,123576,24.086,0
+MNTS.US,D,20200818,000000,123700,123700,122451,122451,0.674749,0
+MNTS.US,D,20200819,000000,122701,123326,121826,121826,7.73589,0
+MNTS.US,D,20200820,000000,121951,121951,121951,121951,40.0563,0
+MNTS.US,D,20200821,000000,121951,123076,121951,123076,3.44537,0
+MNTS.US,D,20200825,000000,123076,123576,123076,123576,0.166546,0
+MNTS.US,D,20200826,000000,123825,123825,123700,123825,58.0886,0
+MNTS.US,D,20200827,000000,123326,123576,123326,123513,2.06162,0
+MNTS.US,D,20200828,000000,123576,123576,123451,123451,14.0139,0
+MNTS.US,D,20200831,000000,123576,124075,123576,124075,75.0248,0
+MNTS.US,D,20200901,000000,124075,124575,123451,124325,3.25586,0
+MNTS.US,D,20200902,000000,124325,124325,124325,124325,2.54957,0
+MNTS.US,D,20200903,000000,124013,124450,124013,124013,0.0970788,0
+MNTS.US,D,20200904,000000,124075,124075,124075,124075,0.0108043,0
+MNTS.US,D,20200908,000000,124075,124450,124075,124075,1.65378,0
+MNTS.US,D,20200914,000000,124075,124075,123576,123644,0.381272,0
+MNTS.US,D,20200915,000000,123700,124950,123700,123825,1.39175,0
+MNTS.US,D,20200916,000000,124575,124575,124575,124575,0.00824329,0
+MNTS.US,D,20200917,000000,124513,124513,124513,124513,0.015046,0
+MNTS.US,D,20200918,000000,124825,125450,124825,125450,8.12252,0
+MNTS.US,D,20200921,000000,123950,125450,123950,125200,1.30604,0
+MNTS.US,D,20200922,000000,124075,124825,123950,124825,0.172228,0
+MNTS.US,D,20200923,000000,124075,124325,123950,124325,7.68555,0
+MNTS.US,D,20200925,000000,123950,125075,123825,125075,0.17607,0
+MNTS.US,D,20200928,000000,124825,125200,124075,125075,0.304521,0
+MNTS.US,D,20200929,000000,125200,125575,125200,125575,8.42705,0
+MNTS.US,D,20200930,000000,126075,126199,125575,125950,7.05842,0
+MNTS.US,D,20201001,000000,126075,127449,125637,127449,31.1985,0
+MNTS.US,D,20201002,000000,127324,128449,127324,128449,17.2435,0
+MNTS.US,D,20201005,000000,128324,134321,128324,128449,3.32893,0
+MNTS.US,D,20201006,000000,125325,135944,124950,128574,55.2961,0
+MNTS.US,D,20201007,000000,129198,131197,126949,128574,639.166,0
+MNTS.US,D,20201008,000000,129823,132197,128698,132197,195.056,0
+MNTS.US,D,20201009,000000,132385,132947,129823,129823,167.629,0
+MNTS.US,D,20201012,000000,131322,134321,130573,132947,108.057,0
+MNTS.US,D,20201013,000000,132447,132697,129948,131197,44.3524,0
+MNTS.US,D,20201014,000000,131197,131197,129323,129948,55.3631,0
+MNTS.US,D,20201015,000000,132447,132447,129573,130573,73.9395,0
+MNTS.US,D,20201016,000000,131447,132947,130073,132572,162.617,0
+MNTS.US,D,20201019,000000,134009,134321,131822,133696,58.8842,0
+MNTS.US,D,20201020,000000,133821,137695,132828,133322,133.61,0
+MNTS.US,D,20201021,000000,136071,137070,131822,131947,62.8613,0
+MNTS.US,D,20201022,000000,133946,134196,129916,130948,37.7442,0
+MNTS.US,D,20201023,000000,131197,132322,129323,129948,38.8768,0
+MNTS.US,D,20201026,000000,130198,130217,126199,127699,62.5386,0
+MNTS.US,D,20201027,000000,128199,129698,127699,128074,15.6317,0
+MNTS.US,D,20201028,000000,126199,128074,125700,127449,52.4566,0
+MNTS.US,D,20201029,000000,127449,127449,126075,126949,37.7022,0
+MNTS.US,D,20201030,000000,126482,126699,124575,126199,32.5514,0
+MNTS.US,D,20201102,000000,124950,127324,124950,125825,26.0305,0
+MNTS.US,D,20201103,000000,126324,127449,125575,127074,30.5507,0
+MNTS.US,D,20201104,000000,126449,127949,126199,127074,34.4944,0
+MNTS.US,D,20201105,000000,126949,127949,125825,127949,34.0032,0
+MNTS.US,D,20201106,000000,126824,127949,126324,126824,13.0385,0
+MNTS.US,D,20201109,000000,129323,131197,125200,126324,73.1002,0
+MNTS.US,D,20201110,000000,127449,127449,125575,126512,24.2528,0
+MNTS.US,D,20201111,000000,127074,127074,125825,125950,15.7721,0
+MNTS.US,D,20201112,000000,125950,126699,125700,126574,14.9884,0
+MNTS.US,D,20201113,000000,127449,129448,126824,129198,41.6184,0
+MNTS.US,D,20201116,000000,130508,131572,129323,130823,56.3157,0
+MNTS.US,D,20201117,000000,131197,131572,128199,131197,35.7703,0
+MNTS.US,D,20201118,000000,131197,134196,130573,133696,51.0373,0
+MNTS.US,D,20201119,000000,134196,136820,132447,136071,61.4437,0
+MNTS.US,D,20201120,000000,137195,139694,133572,134571,63.4892,0
+MNTS.US,D,20201123,000000,134571,136445,133572,133696,46.9245,0
+MNTS.US,D,20201124,000000,136071,136195,133255,134321,36.7527,0
+MNTS.US,D,20201125,000000,134321,148316,133946,148191,190.683,0
+MNTS.US,D,20201127,000000,156063,172931,154938,164934,319.421,0
+MNTS.US,D,20201130,000000,173556,179803,153439,166683,223.451,0
+MNTS.US,D,20201201,000000,169807,178554,154938,166433,183.468,0
+MNTS.US,D,20201202,000000,156312,169307,153064,168682,94.5232,0
+MNTS.US,D,20201203,000000,176304,186800,171181,184301,161.068,0
+MNTS.US,D,20201204,000000,179428,202419,178678,196796,127.016,0
+MNTS.US,D,20201207,000000,202419,224785,196796,208042,288.564,0
+MNTS.US,D,20201208,000000,210535,224660,205668,209166,123.746,0
+MNTS.US,D,20201209,000000,220537,221660,191423,211415,121.081,0
+MNTS.US,D,20201210,000000,205543,213664,201919,211041,55.4147,0
+MNTS.US,D,20201211,000000,205793,216163,194922,206167,58.507,0
+MNTS.US,D,20201214,000000,209291,209291,194922,197546,62.2128,0
+MNTS.US,D,20201215,000000,198670,202044,177804,179678,109.275,0
+MNTS.US,D,20201216,000000,186127,186433,181177,183052,36.0925,0
+MNTS.US,D,20201217,000000,186175,189299,182052,188799,72.3447,0
+MNTS.US,D,20201218,000000,187175,194922,183302,183801,57.2296,0
+MNTS.US,D,20201221,000000,184301,218662,183926,206043,198.708,0
+MNTS.US,D,20201222,000000,212415,228034,212415,221786,111.046,0
+MNTS.US,D,20201223,000000,229283,234281,221786,228034,72.9222,0
+MNTS.US,D,20201224,000000,233656,247123,232407,238405,68.1224,0
+MNTS.US,D,20201228,000000,241778,248026,213040,235031,118.574,0
+MNTS.US,D,20201229,000000,226409,234781,209916,231282,136.461,0
+MNTS.US,D,20201230,000000,232532,236780,228534,228908,71.1286,0
+MNTS.US,D,20201231,000000,234281,234781,221786,224410,48.0812,0
+MNTS.US,D,20210104,000000,229533,229783,209916,216039,99.9991,0
+MNTS.US,D,20210105,000000,194922,205543,172431,203044,168.952,0
+MNTS.US,D,20210106,000000,195297,203044,188674,192423,62.0956,0
+MNTS.US,D,20210107,000000,195672,201169,191298,200545,82.0758,0
+MNTS.US,D,20210108,000000,196796,205418,193672,203419,59.9848,0
+MNTS.US,D,20210111,000000,202419,203044,191923,196171,64.1377,0
+MNTS.US,D,20210112,000000,200170,209791,192423,199920,72.7278,0
+MNTS.US,D,20210113,000000,207042,225660,206143,213290,120.263,0
+MNTS.US,D,20210114,000000,275890,284136,250025,269767,343.731,0
+MNTS.US,D,20210115,000000,261952,268642,238030,250275,127.08,0
+MNTS.US,D,20210119,000000,273765,334616,258147,316873,294.599,0
+MNTS.US,D,20210120,000000,295007,308976,279263,304878,133.898,0
+MNTS.US,D,20210121,000000,299880,330743,279263,328119,175.431,0
+MNTS.US,D,20210122,000000,317498,330743,300505,310501,95.3589,0
+MNTS.US,D,20210125,000000,299880,311375,287260,295882,98.7569,0
+MNTS.US,D,20210126,000000,300255,308876,275640,284261,94.4163,0
+MNTS.US,D,20210127,000000,262165,278638,244027,251149,142.252,0
+MNTS.US,D,20210128,000000,262395,292383,253648,283512,108.498,0
+MNTS.US,D,20210129,000000,274890,281830,253898,261145,77.3755,0
+MNTS.US,D,20210201,000000,264519,284886,260021,278264,70.3685,0
+MNTS.US,D,20210202,000000,297381,298630,281262,293258,72.9244,0
+MNTS.US,D,20210203,000000,296381,309376,293882,299380,65.432,0
+MNTS.US,D,20210204,000000,309126,331117,300505,303004,101.425,0
+MNTS.US,D,20210205,000000,306127,319247,306003,319247,40.034,0
+MNTS.US,D,20210208,000000,318872,349485,318872,329243,98.8186,0
+MNTS.US,D,20210209,000000,343113,347986,329493,342613,61.5505,0
+MNTS.US,D,20210210,000000,349110,364604,306127,330618,94.5272,0
+MNTS.US,D,20210211,000000,329882,342113,306877,321121,61.527,0
+MNTS.US,D,20210212,000000,322621,323371,308502,312000,57.1431,0
+MNTS.US,D,20210216,000000,312375,319858,303628,310376,42.2283,0
+MNTS.US,D,20210217,000000,306127,312125,288634,301754,46.6552,0
+MNTS.US,D,20210218,000000,298381,302254,281262,290509,52.1418,0
+MNTS.US,D,20210219,000000,294757,308502,287760,290009,41.7565,0
+MNTS.US,D,20210222,000000,291009,302379,285386,287635,43.5032,0
+MNTS.US,D,20210223,000000,259271,274765,225535,263769,149.647,0
+MNTS.US,D,20210224,000000,262895,263520,236405,238155,120.903,0
+MNTS.US,D,20210225,000000,237780,254861,219287,224410,133.705,0
+MNTS.US,D,20210226,000000,228908,228908,196796,206417,169.483,0
+MNTS.US,D,20210301,000000,220787,251149,215201,242153,125.312,0
+MNTS.US,D,20210302,000000,237530,259146,221786,232657,159.222,0
+MNTS.US,D,20210303,000000,238779,238779,205043,207292,83.8468,0
+MNTS.US,D,20210304,000000,202169,202544,166059,175805,251.467,0
+MNTS.US,D,20210305,000000,175305,177804,138944,169807,287.197,0
+MNTS.US,D,20210308,000000,171431,178429,154938,156187,104.041,0
+MNTS.US,D,20210309,000000,165184,168807,157437,167683,119.697,0
+MNTS.US,D,20210310,000000,175430,198421,168682,198296,149.593,0
+MNTS.US,D,20210311,000000,199920,208916,193672,200357,120.052,0
+MNTS.US,D,20210312,000000,188783,199795,187425,194797,54.9045,0
+MNTS.US,D,20210315,000000,197546,212040,196921,201169,87.8093,0
+MNTS.US,D,20210316,000000,202419,205541,182677,187925,53.9961,0
+MNTS.US,D,20210317,000000,188674,190001,173680,183052,86.9354,0
+MNTS.US,D,20210318,000000,176554,181177,164934,166683,60.7155,0
+MNTS.US,D,20210319,000000,171162,189299,158062,188425,98.7196,0
+MNTS.US,D,20210322,000000,188425,211788,188425,210791,103.43,0
+MNTS.US,D,20210323,000000,206167,209425,190299,196171,77.1755,0
+MNTS.US,D,20210324,000000,201321,203044,168807,170432,73.5174,0
+MNTS.US,D,20210325,000000,169432,176679,159936,170182,59.5135,0
+MNTS.US,D,20210326,000000,172431,183676,166308,174555,56.1818,0
+MNTS.US,D,20210329,000000,181820,192048,176304,182427,68.2275,0
+MNTS.US,D,20210330,000000,178678,179678,162560,169182,92.9843,0
+MNTS.US,D,20210331,000000,172181,174929,165309,165309,37.6267,0
+MNTS.US,D,20210401,000000,168682,172431,159061,164059,65.4538,0
+MNTS.US,D,20210405,000000,165059,167433,154063,160436,79.2471,0
+MNTS.US,D,20210406,000000,158811,161185,154313,157562,39.4796,0
+MNTS.US,D,20210407,000000,156827,168058,155438,155438,49.056,0
+MNTS.US,D,20210408,000000,155688,160248,147441,152439,86.1049,0
+MNTS.US,D,20210409,000000,152564,153813,146566,149315,44.5827,0
+MNTS.US,D,20210412,000000,148066,148566,139319,139319,54.5195,0
+MNTS.US,D,20210413,000000,138819,142943,134946,138195,50.844,0
+MNTS.US,D,20210414,000000,138195,138694,132572,133572,65.4428,0
+MNTS.US,D,20210415,000000,134946,137570,127825,131947,96.3767,0
+MNTS.US,D,20210416,000000,131197,142568,130073,139819,85.8791,0
+MNTS.US,D,20210419,000000,135821,137195,131822,134196,59.7715,0
+MNTS.US,D,20210420,000000,131572,141193,130573,137570,84.1139,0
+MNTS.US,D,20210421,000000,139944,156687,139632,152939,68.3883,0
+MNTS.US,D,20210422,000000,153189,153626,141318,147441,38.1179,0
+MNTS.US,D,20210423,000000,144942,156687,144192,153314,35.7174,0
+MNTS.US,D,20210426,000000,155938,163558,152065,162060,39.3295,0
+MNTS.US,D,20210427,000000,165559,165684,160561,161810,28.9009,0
+MNTS.US,D,20210428,000000,162435,169807,161810,166183,24.2168,0
+MNTS.US,D,20210429,000000,168682,169182,154938,159061,26.0809,0
+MNTS.US,D,20210430,000000,156090,164559,156090,160936,13.595,0
+MNTS.US,D,20210503,000000,161935,162060,146441,148441,39.7547,0
+MNTS.US,D,20210504,000000,143942,148678,134946,138445,91.62,0
+MNTS.US,D,20210505,000000,138070,143817,133821,137445,36.682,0
+MNTS.US,D,20210506,000000,135571,145567,132572,138320,57.0641,0
+MNTS.US,D,20210507,000000,137820,142934,132947,134196,35.0553,0
+MNTS.US,D,20210510,000000,134446,136046,129448,134571,40.4881,0
+MNTS.US,D,20210511,000000,126824,133197,126824,129948,65.3214,0
+MNTS.US,D,20210512,000000,131197,132322,128199,129448,37.5314,0
+MNTS.US,D,20210513,000000,129948,140569,127449,128698,60.5484,0
+MNTS.US,D,20210514,000000,132447,141317,131197,135821,38.1058,0
+MNTS.US,D,20210517,000000,137320,138195,134821,136570,12.4585,0
+MNTS.US,D,20210518,000000,138944,144938,133946,141693,37.5202,0
+MNTS.US,D,20210519,000000,145670,149315,138812,143068,30.4376,0
+MNTS.US,D,20210520,000000,147191,153064,143068,152064,24.5054,0
+MNTS.US,D,20210521,000000,155938,155938,147941,150315,20.2595,0
+MNTS.US,D,20210524,000000,154438,154584,129448,130198,108.247,0
+MNTS.US,D,20210525,000000,128199,129823,125575,127074,76.0428,0
+MNTS.US,D,20210526,000000,127199,132822,125700,131197,42.1094,0
+MNTS.US,D,20210527,000000,133307,137195,132697,133821,26.5048,0
+MNTS.US,D,20210528,000000,136445,136445,129948,131197,29.1309,0
+MNTS.US,D,20210601,000000,132822,136071,131197,134946,17.2946,0
+MNTS.US,D,20210602,000000,138320,140444,135071,139569,16.8799,0
+MNTS.US,D,20210603,000000,139944,149440,136195,146441,29.6917,0
+MNTS.US,D,20210604,000000,144942,145442,137445,140819,21.5731,0
+MNTS.US,D,20210607,000000,140819,142693,135446,138195,22.3554,0
+MNTS.US,D,20210608,000000,139944,157812,136320,149565,47.818,0
+MNTS.US,D,20210609,000000,156187,157812,146179,152189,40.6737,0
+MNTS.US,D,20210610,000000,158262,168558,155439,164309,69.7245,0
+MNTS.US,D,20210611,000000,164809,166059,156937,160811,20.4947,0
+MNTS.US,D,20210614,000000,159936,161185,151439,152689,16.6669,0
+MNTS.US,D,20210615,000000,152189,153688,147441,150190,24.7658,0
+MNTS.US,D,20210616,000000,149815,151938,143692,147566,16.1868,0
+MNTS.US,D,20210617,000000,148940,150923,144100,146191,25.0049,0
+MNTS.US,D,20210618,000000,147441,149815,138819,144567,20.0755,0
+MNTS.US,D,20210621,000000,144942,149815,142068,144692,14.1488,0
+MNTS.US,D,20210622,000000,147066,147066,142443,144567,9.86322,0
+MNTS.US,D,20210623,000000,144192,153688,143817,145067,19.2408,0
+MNTS.US,D,20210624,000000,147816,151189,146193,150565,26.3792,0
+MNTS.US,D,20210625,000000,153286,163435,146191,162560,56.8223,0
+MNTS.US,D,20210628,000000,163060,164934,156405,158936,22.0296,0
+MNTS.US,D,20210629,000000,158811,168558,155438,166683,38.9791,0
+MNTS.US,D,20210630,000000,173680,179428,168058,174555,92.0995,0
+MNTS.US,D,20210701,000000,171181,174305,160686,170057,36.0462,0
+MNTS.US,D,20210702,000000,170057,183552,167808,175805,58.2671,0
+MNTS.US,D,20210706,000000,174930,180490,170932,171556,29.2416,0
+MNTS.US,D,20210707,000000,170432,174430,158062,169682,42.8199,0
+MNTS.US,D,20210708,000000,160561,164309,159686,159936,39.9503,0
+MNTS.US,D,20210709,000000,159436,160623,153813,155063,24.7696,0
+MNTS.US,D,20210712,000000,157562,162059,155813,156063,23.6557,0
+MNTS.US,D,20210713,000000,153813,156063,145817,148441,73.0777,0
+MNTS.US,D,20210714,000000,133447,143436,132197,133197,204.485,0
+MNTS.US,D,20210715,000000,134446,136320,127949,129698,101.796,0
+MNTS.US,D,20210716,000000,130073,132447,128324,131073,45.5856,0
+MNTS.US,D,20210719,000000,131073,138944,128074,136195,38.2287,0
+MNTS.US,D,20210720,000000,136195,138694,129198,130323,40.733,0
+MNTS.US,D,20210721,000000,130698,133072,128074,129073,31.1014,0
+MNTS.US,D,20210722,000000,130073,131199,127949,128574,23.0731,0
+MNTS.US,D,20210723,000000,128698,129819,126199,127324,43.9094,0
+MNTS.US,D,20210726,000000,126324,128698,125700,126449,37.9882,0
+MNTS.US,D,20210727,000000,125450,126449,124950,125200,45.0867,0
+MNTS.US,D,20210728,000000,126199,126199,124825,125575,45.2769,0
+MNTS.US,D,20210729,000000,125575,126324,124950,125575,23.0024,0
+MNTS.US,D,20210730,000000,124950,125200,124825,124950,26.5901,0
+MNTS.US,D,20210802,000000,124950,125075,124825,125075,43.6521,0
+MNTS.US,D,20210803,000000,124825,125200,124825,125200,47.184,0
+MNTS.US,D,20210804,000000,125325,125325,124950,125200,35.8457,0
+MNTS.US,D,20210805,000000,124950,125325,124950,125200,43.0565,0
+MNTS.US,D,20210806,000000,124950,124950,115579,118827,97.7093,0
+MNTS.US,D,20210809,000000,119327,126199,118204,125450,25.0621,0
+MNTS.US,D,20210810,000000,126699,132198,123576,130823,32.2797,0
+MNTS.US,D,20210811,000000,128823,128948,126199,127449,23.4541,0
+MNTS.US,D,20210812,000000,127574,140569,127523,137070,47.3878,0
+MNTS.US,D,20210813,000000,135571,137445,119952,133447,29.7559,0
+MNTS.US,D,20210816,000000,132197,136195,111330,113205,54.3707,0
+MNTS.US,D,20210817,000000,109706,122200,108582,120827,38.6717,0
+MNTS.US,D,20210818,000000,119202,122326,110081,110206,25.6152,0
+MNTS.US,D,20210819,000000,107207,113829,107207,107707,23.9035,0
+MNTS.US,D,20210820,000000,110206,113080,106270,106457,23.0407,0
+MNTS.US,D,20210823,000000,106457,111455,105334,106457,25.1136,0
+MNTS.US,D,20210824,000000,107707,111205,102709,104583,31.8746,0
+MNTS.US,D,20210825,000000,112205,121451,109956,112330,75.29,0
+MNTS.US,D,20210826,000000,114704,117812,110081,114579,23.9018,0
+MNTS.US,D,20210827,000000,116328,123431,114954,119327,28.6428,0
+MNTS.US,D,20210830,000000,121326,122432,114329,116703,26.5503,0
+MNTS.US,D,20210831,000000,117828,131572,116829,128823,32.0355,0
+MNTS.US,D,20210901,000000,127449,134946,125723,131947,23.9178,0
+MNTS.US,D,20210902,000000,131947,146191,131822,144817,38.8044,0
+MNTS.US,D,20210903,000000,144317,152689,139444,149940,55.4517,0
+MNTS.US,D,20210907,000000,150315,160811,145442,148316,91.5942,0
+MNTS.US,D,20210908,000000,149940,153064,135446,137820,51.8256,0
+MNTS.US,D,20210909,000000,138195,146566,135821,136320,38.9505,0
+MNTS.US,D,20210910,000000,136071,142693,128823,135821,36.85,0
+MNTS.US,D,20210913,000000,134196,135196,126199,128074,30.859,0
+MNTS.US,D,20210914,000000,127324,129948,117453,118328,47.5171,0
+MNTS.US,D,20210915,000000,112580,130948,112455,124450,38.4268,0
+MNTS.US,D,20210916,000000,124075,132822,121334,128324,36.6077,0
+MNTS.US,D,20210917,000000,130198,138070,127699,138070,174.275,0
+MNTS.US,D,20210920,000000,131572,143068,130198,141443,37.1859,0
+MNTS.US,D,20210921,000000,141318,148690,140194,144942,72.6575,0
+MNTS.US,D,20210922,000000,149315,159936,146816,152939,140.99,0
+MNTS.US,D,20210923,000000,156312,156604,150565,153064,50.9064,0
+MNTS.US,D,20210924,000000,153064,153064,138819,140319,34.4459,0
+MNTS.US,D,20210927,000000,142943,143068,133696,138819,22.4807,0
+MNTS.US,D,20210928,000000,138195,141069,136195,138320,23.0297,0
+MNTS.US,D,20210929,000000,141838,142742,131322,136320,33.0293,0
+MNTS.US,D,20210930,000000,137445,140444,131197,132447,24.1951,0
+MNTS.US,D,20211001,000000,132197,140444,130073,133572,29.4447,0
+MNTS.US,D,20211004,000000,133447,133447,126199,126324,12.7708,0
+MNTS.US,D,20211005,000000,127074,129198,126199,128074,11.7279,0
+MNTS.US,D,20211006,000000,126199,129948,125962,129073,10.2823,0
+MNTS.US,D,20211007,000000,131073,134696,128948,133447,28.9893,0
+MNTS.US,D,20211008,000000,132947,142193,132947,139944,33.9695,0
+MNTS.US,D,20211011,000000,139069,141568,137445,138445,12.8857,0
+MNTS.US,D,20211012,000000,138819,142443,137570,138944,26.9155,0
+MNTS.US,D,20211013,000000,136820,142568,135946,142318,22.6856,0
+MNTS.US,D,20211014,000000,142818,144317,136695,137695,15.1503,0
+MNTS.US,D,20211015,000000,139819,140694,131322,132822,18.2316,0
+MNTS.US,D,20211018,000000,131197,136193,129073,131197,20.5576,0
+MNTS.US,D,20211019,000000,131697,135571,131447,134321,13.11,0
+MNTS.US,D,20211020,000000,134321,138320,131572,136071,18.0869,0
+MNTS.US,D,20211021,000000,136195,138944,134571,136071,12.0666,0
+MNTS.US,D,20211022,000000,136820,138320,134946,136695,11.2431,0
+MNTS.US,D,20211025,000000,138570,138570,131947,134821,24.6724,0
+MNTS.US,D,20211026,000000,133821,134821,131572,132572,18.6304,0
+MNTS.US,D,20211027,000000,131197,134321,130823,131947,12.0656,0
+MNTS.US,D,20211028,000000,127199,139194,126824,132947,26.9373,0
+MNTS.US,D,20211029,000000,133197,138195,131776,134821,36.608,0
+MNTS.US,D,20211101,000000,134321,142443,133946,142068,24.7785,0
+MNTS.US,D,20211102,000000,142068,146191,138944,141943,31.929,0
+MNTS.US,D,20211103,000000,141568,147316,140319,145567,23.1846,0
+MNTS.US,D,20211104,000000,146316,146629,143443,144942,26.3975,0
+MNTS.US,D,20211105,000000,143692,145692,136958,139569,22.5702,0
+MNTS.US,D,20211108,000000,139944,139944,134071,136320,19.4943,0
+MNTS.US,D,20211109,000000,139444,142559,135946,137570,20.8597,0
+MNTS.US,D,20211110,000000,135571,141943,132947,133072,36.5625,0
+MNTS.US,D,20211111,000000,132447,134446,130073,131572,29.576,0
+MNTS.US,D,20211112,000000,131322,138445,131322,133572,30.1595,0
+MNTS.US,D,20211115,000000,134321,136679,131447,134696,20.4261,0
+MNTS.US,D,20211116,000000,133447,133946,127074,129823,38.8827,0
+MNTS.US,D,20211117,000000,128574,129698,122576,123201,44.8237,0
+MNTS.US,D,20211118,000000,122451,123201,116203,118578,35.4364,0
+MNTS.US,D,20211119,000000,117703,118702,102334,103459,62.554,0
+MNTS.US,D,20211122,000000,104613,104613,99960,101709,59.0907,0
+MNTS.US,D,20211123,000000,94462.2,99335.2,82467,85965.6,111.678,0
+MNTS.US,D,20211124,000000,89339.2,95586.7,86090.5,94337.2,53.3444,0
+MNTS.US,D,20211126,000000,90588.7,98833,90588.7,94087.3,29.6352,0
+MNTS.US,D,20211129,000000,94087.3,96086.5,85109.7,89214.3,51.2574,0
+MNTS.US,D,20211130,000000,87340,90213.9,81717.3,86090.5,101.432,0
+MNTS.US,D,20211201,000000,87964.8,92338,79594.4,80842.6,56.9848,0
+MNTS.US,D,20211202,000000,80467.8,81974.7,74095.3,77219.1,54.6125,0
+MNTS.US,D,20211203,000000,77469,80580.3,65723.7,69347.2,89.8076,0
+MNTS.US,D,20211206,000000,70471.8,73220.7,65598.7,69847,80.1138,0
+MNTS.US,D,20211207,000000,71596.3,76469.4,70721.7,74720.1,56.4796,0
+MNTS.US,D,20211208,000000,75469.8,76219.5,72595.9,74970,30.1379,0
+MNTS.US,D,20211209,000000,75469.8,76069.6,70346.8,72845.8,26.7708,0
+MNTS.US,D,20211210,000000,72221.1,74845,70846.6,71596.3,18.9814,0
+MNTS.US,D,20211213,000000,70471.8,71221.5,63099.7,63724.5,58.4993,0
+MNTS.US,D,20211214,000000,64099.3,65661.2,61100.5,61975.2,54.1193,0
+MNTS.US,D,20211215,000000,63099.7,65318.9,60475.8,62225.1,57.2753,0
+MNTS.US,D,20211216,000000,63224.7,64724.1,60725.7,60725.7,45.2642,0
+MNTS.US,D,20211217,000000,61038.1,62100.1,55602.7,61350.4,72.039,0
+MNTS.US,D,20211220,000000,59226.3,59851,56852.2,57851.8,45.1618,0
+MNTS.US,D,20211221,000000,58351.6,61725.3,58351.6,59726.1,33.1111,0
+MNTS.US,D,20211222,000000,59976,60850.6,56852.2,58851.4,32.4207,0
+MNTS.US,D,20211223,000000,58851.4,60100.9,57227.1,58851.4,22.7931,0
+MNTS.US,D,20211227,000000,58851.4,58976.4,55102.9,57352,40.4298,0
+MNTS.US,D,20211228,000000,56602.3,57477,54634.4,54728.1,39.3736,0
+MNTS.US,D,20211229,000000,54228.3,54728.1,51355.7,52229.1,42.069,0
+MNTS.US,D,20211230,000000,52479,54103.3,51479.4,52229.1,59.5327,0
+MNTS.US,D,20211231,000000,51854.2,54353.2,51104.5,52229.1,55.7407,0
+MNTS.US,D,20220103,000000,53478.6,54300.8,50729.7,52104.1,31.9086,0
+MNTS.US,D,20220104,000000,52229.1,52603.9,46856.2,47231.1,56.501,0
+MNTS.US,D,20220105,000000,48230.7,50354.8,47730.9,48105.7,49.8509,0
+MNTS.US,D,20220106,000000,48105.7,49730.1,45669.2,46356.4,33.4844,0
+MNTS.US,D,20220107,000000,46481.4,51476.9,46106.5,49980,43.2004,0
+MNTS.US,D,20220110,000000,51104.5,51104.5,45981.6,48480.6,66.0773,0
+MNTS.US,D,20220111,000000,49480.2,52104.1,48105.7,49980,52.6476,0
+MNTS.US,D,20220112,000000,53103.7,53977.2,49980,53728.5,73.3326,0
+MNTS.US,D,20220113,000000,53728.5,54603.1,51104.5,51604.3,31.5847,0
+MNTS.US,D,20220114,000000,50229.9,53478.6,49605.1,53228.7,31.5151,0
+MNTS.US,D,20220118,000000,53103.7,53103.7,49980,50479.8,29.0484,0
+MNTS.US,D,20220119,000000,50354.8,50604.7,47106.1,47855.8,53.0559,0
+MNTS.US,D,20220120,000000,48105.7,50854.6,47231.1,47481,24.2757,0
+MNTS.US,D,20220121,000000,47855.8,47980.8,42732.9,43232.7,47.8199,0
+MNTS.US,D,20220124,000000,42108.1,44107.3,35985.6,42358,69.1992,0
+MNTS.US,D,20220125,000000,42233.1,43732.5,40983.6,42857.8,20.9787,0
+MNTS.US,D,20220126,000000,44232.3,52229.1,43482.6,45106.9,140.462,0
+MNTS.US,D,20220127,000000,44982,45997.8,38985.6,39109.3,33.4396,0
+MNTS.US,D,20220128,000000,39359.2,39859,35985.6,37859.8,47.9638,0
+MNTS.US,D,20220131,000000,36985.2,45481.8,36860.2,44982,34.7002,0
+MNTS.US,D,20220201,000000,46856.2,48354.4,43232.7,44607.1,36.0722,0
+MNTS.US,D,20220202,000000,45106.9,45106.9,42246.8,44357.2,28.4045,0
+MNTS.US,D,20220203,000000,43732.5,46231.5,42732.9,45356.8,19.2884,0
+MNTS.US,D,20220204,000000,45606.7,49230.3,44607.1,48730.5,24.0108,0
+MNTS.US,D,20220207,000000,49105.3,50479.8,48730.5,49105.3,24.2913,0
+MNTS.US,D,20220208,000000,48855.4,49605.1,46793.8,48605.5,21.7559,0
+MNTS.US,D,20220209,000000,49355.2,54978,48730.5,54103.3,40.9907,0
+MNTS.US,D,20220210,000000,53978.4,56352.4,50604.7,51104.5,43.3729,0
+MNTS.US,D,20220211,000000,50729.7,51353.2,45356.8,45731.7,34.6621,0
+MNTS.US,D,20220214,000000,45231.9,45731.7,37360,37485,105.675,0
+MNTS.US,D,20220215,000000,39109.3,39984,36860.2,37235.1,97.6134,0
+MNTS.US,D,20220216,000000,37360,37360,32237.1,33361.6,154.795,0
+MNTS.US,D,20220217,000000,32237.1,33611.5,28613.5,28988.4,108.719,0
+MNTS.US,D,20220218,000000,28738.5,30675.2,28613.5,28613.5,90.7249,0
+MNTS.US,D,20220222,000000,27988.8,28488.6,24990,27364,69.6561,0
+MNTS.US,D,20220223,000000,27364,28238.7,26739.3,26739.3,73.2344,0
+MNTS.US,D,20220224,000000,24490.2,28343.7,24490.2,28113.7,100.263,0
+MNTS.US,D,20220225,000000,28238.7,28863.4,26114.5,28113.7,79.0778,0
+MNTS.US,D,20220228,000000,29488.2,30612.7,28113.7,28738.5,124.742,0
+MNTS.US,D,20220301,000000,29988,31607.4,28863.4,29113.3,58.1748,0
+MNTS.US,D,20220302,000000,29238.3,29238.3,26052.1,27489,79.4601,0
+MNTS.US,D,20220303,000000,27988.8,27988.8,26239.5,27489,44.7058,0
+MNTS.US,D,20220304,000000,27239.1,27489,26739.3,27489,49.991,0
+MNTS.US,D,20220307,000000,27489,28463.6,26364.4,26364.4,47.2712,0
+MNTS.US,D,20220308,000000,26239.5,27863.8,25364.8,26614.3,52.4255,0
+MNTS.US,D,20220309,000000,28988.4,30737.7,27114.1,28988.4,85.5426,0
+MNTS.US,D,20220310,000000,28363.6,28738.5,26739.3,27489,72.6034,0
+MNTS.US,D,20220311,000000,27613.9,27613.9,24865,24990,62.027,0
+MNTS.US,D,20220314,000000,24990,24990,23115.7,23865.4,56.3295,0
+MNTS.US,D,20220315,000000,24115.3,25989.6,23740.5,24990,44.8236,0
+MNTS.US,D,20220316,000000,25989.6,26739.3,24240.3,26614.3,87.9888,0
+MNTS.US,D,20220317,000000,26489.4,31362.4,26239.5,31362.4,98.3366,0
+MNTS.US,D,20220318,000000,30987.6,32799.4,29613.1,32487,102.702,0
+MNTS.US,D,20220321,000000,32986.8,33236.7,30862.6,31737.3,82.9437,0
+MNTS.US,D,20220322,000000,32362,35860.6,31737.3,34861,98.7805,0
+MNTS.US,D,20220323,000000,34986,35735.7,33111.7,34611.1,49.8234,0
+MNTS.US,D,20220324,000000,35735.7,37485,34861,37485,51.5607,0
+MNTS.US,D,20220325,000000,39109.3,39109.3,35860.6,37734.9,59.7043,0
+MNTS.US,D,20220328,000000,37984.8,39234.3,34736.1,34986,58.1178,0
+MNTS.US,D,20220329,000000,35735.7,37485,34298.8,36735.3,68.8404,0
+MNTS.US,D,20220330,000000,37360,39609.1,36422.9,38109.7,44.9157,0
+MNTS.US,D,20220331,000000,37859.8,39984,37485,39859,38.5442,0
+MNTS.US,D,20220401,000000,39734.1,40982.4,38555.8,39359.2,41.2691,0
+MNTS.US,D,20220404,000000,39609.1,42108.1,38859.4,40983.6,48.8149,0
+MNTS.US,D,20220405,000000,41233.5,41608.3,37235.1,37609.9,33.7466,0
+MNTS.US,D,20220406,000000,37485,37485,35362.1,36860.2,21.7236,0
+MNTS.US,D,20220407,000000,49730.1,59226.3,47106.1,54853,15471.1,0
+MNTS.US,D,20220408,000000,53103.7,56227.5,46481.4,50104.9,1842.22,0
+MNTS.US,D,20220411,000000,49480.2,54853,47481,49230.3,507.43,0
+MNTS.US,D,20220412,000000,49355.2,49730.1,42795.4,43732.5,257.279,0
+MNTS.US,D,20220413,000000,42545.5,51104.5,42483,47106.1,209.031,0
+MNTS.US,D,20220414,000000,46231.5,47356,42732.9,43232.7,90.6118,0
+MNTS.US,D,20220418,000000,43670,43670,39984,40358.8,58.7675,0
+MNTS.US,D,20220419,000000,41233.5,43232.7,39484.2,41983.2,60.8612,0
+MNTS.US,D,20220420,000000,41920.7,42795.4,40608.7,41858.2,51.6933,0
+MNTS.US,D,20220421,000000,42108.1,43482.6,37984.8,38859.4,78.2578,0
+MNTS.US,D,20220422,000000,38109.7,39859,36860.2,37734.9,46.8339,0
+MNTS.US,D,20220425,000000,37485,39359.2,36735.3,38234.7,52.7707,0
+MNTS.US,D,20220426,000000,37859.8,38484.6,34111.3,34361.2,82.5459,0
+MNTS.US,D,20220427,000000,34861,36485.4,33799,34486.2,67.5909,0
+MNTS.US,D,20220428,000000,35510.8,38484.6,33424.1,38359.6,83.5955,0
+MNTS.US,D,20220429,000000,38484.6,38797,34486.2,34986,88.4371,0
+MNTS.US,D,20220502,000000,36110.5,36985.2,34361.2,36985.2,64.88,0
+MNTS.US,D,20220503,000000,37360,37360,33236.7,33611.5,98.0344,0
+MNTS.US,D,20220504,000000,34111.3,35485.8,31862.2,35360.8,50.201,0
+MNTS.US,D,20220505,000000,34236.3,35485.8,33514.1,35360.8,44.8475,0
+MNTS.US,D,20220506,000000,35235.9,37485,33111.7,36860.2,84.676,0
+MNTS.US,D,20220509,000000,36610.3,37859.8,32549.5,32611.9,77.4788,0
+MNTS.US,D,20220510,000000,32861.8,33736.5,30862.6,31112.5,78.5857,0
+MNTS.US,D,20220511,000000,31737.3,31862.2,29363.2,29363.2,97.0316,0
+MNTS.US,D,20220512,000000,27489,30112.9,26489.4,29363.2,124.062,0
+MNTS.US,D,20220513,000000,29363.2,36735.3,29363.2,36610.3,95.665,0
+MNTS.US,D,20220516,000000,35485.8,36485.4,32924.3,33236.7,45.6905,0
+MNTS.US,D,20220517,000000,34361.2,34861,32736.9,34486.2,40.8284,0
+MNTS.US,D,20220518,000000,34361.2,35610.7,32487,33611.5,57.2661,0
+MNTS.US,D,20220519,000000,33611.5,35610.7,32986.8,34861,62.3924,0
+MNTS.US,D,20220520,000000,36860.2,38830.7,33799,36235.5,80.5075,0
+MNTS.US,D,20220523,000000,36610.3,37485,33986.4,35235.9,69.1895,0
+MNTS.US,D,20220524,000000,34236.3,35235.9,31737.3,31862.2,41.8502,0
+MNTS.US,D,20220525,000000,32237.1,34236.3,30237.9,33861.4,70.5787,0
+MNTS.US,D,20220526,000000,34736.1,36610.3,33861.4,35985.6,42.7539,0
+MNTS.US,D,20220527,000000,36110.5,40921.1,34986,39484.2,69.6076,0
+MNTS.US,D,20220531,000000,40983.6,40983.6,36110.5,36235.5,123.004,0
+MNTS.US,D,20220601,000000,35985.6,40483.8,35610.7,40108.9,67.4981,0
+MNTS.US,D,20220602,000000,39734.1,41733.3,39171.8,41733.3,57.5779,0
+MNTS.US,D,20220603,000000,41108.5,43482.6,40108.9,43232.7,41.3232,0
+MNTS.US,D,20220606,000000,44607.1,47980.8,44607.1,46606.3,117.395,0
+MNTS.US,D,20220607,000000,46856.2,46856.2,42732.9,44732.1,73.6065,0
+MNTS.US,D,20220608,000000,43982.4,45919.1,39421.7,40108.9,57.8714,0
+MNTS.US,D,20220609,000000,39984,39984,37859.8,38484.6,43.0374,0
+MNTS.US,D,20220610,000000,37235.1,38234.7,34423.7,34736.1,59.3129,0
+MNTS.US,D,20220613,000000,32112.1,33236.7,28988.4,29113.3,59.8635,0
+MNTS.US,D,20220614,000000,29113.3,29613.1,26489.4,28488.6,77.3042,0
+MNTS.US,D,20220615,000000,28863.4,30550.3,28488.6,29488.2,50.8623,0
+MNTS.US,D,20220616,000000,29113.3,30362.8,28488.6,28863.4,57.9741,0
+MNTS.US,D,20220617,000000,29238.3,35610.7,28988.4,32611.9,101.138,0
+MNTS.US,D,20220621,000000,32611.9,37984.8,32611.9,34986,113.348,0
+MNTS.US,D,20220622,000000,34361.2,37609.9,33986.4,34361.2,69.8697,0
+MNTS.US,D,20220623,000000,34361.2,36173,33486.6,34486.2,65.3389,0
+MNTS.US,D,20220624,000000,34236.3,34986,29988,30737.7,525.566,0
+MNTS.US,D,20220627,000000,30237.9,30300.4,24990,25489.8,159.909,0
+MNTS.US,D,20220628,000000,26364.4,26801.8,25739.7,26239.5,96.6234,0
+MNTS.US,D,20220629,000000,25739.7,25864.6,23740.5,24490.2,69.8068,0
+MNTS.US,D,20220630,000000,24490.2,27736.4,24177.8,26989.2,92.4139,0
+MNTS.US,D,20220701,000000,27114.1,27926.3,26052.1,26989.2,40.1288,0
+MNTS.US,D,20220705,000000,25864.6,25864.6,24240.3,25614.7,51.4533,0
+MNTS.US,D,20220706,000000,26239.5,26614.3,23740.5,24990,50.8111,0
+MNTS.US,D,20220707,000000,24990,27062.9,24990,25489.8,49.1181,0
+MNTS.US,D,20220708,000000,25614.7,26114.5,24365.2,25114.9,45.3727,0
+MNTS.US,D,20220711,000000,24990,24990,22491,22615.9,60.8522,0
+MNTS.US,D,20220712,000000,23115.7,24365.2,22847.1,23740.5,26.002,0
+MNTS.US,D,20220713,000000,23740.5,25364.8,23178.2,25239.9,35.5795,0
+MNTS.US,D,20220714,000000,24490.2,24990,23240.7,23490.6,38.4055,0
+MNTS.US,D,20220715,000000,24365.2,24490.2,22491,23990.4,48.4581,0
+MNTS.US,D,20220718,000000,24390.2,26114.5,24240.3,24490.2,33.7586,0
+MNTS.US,D,20220719,000000,25114.9,26989.2,24990,26739.3,38.9044,0
+MNTS.US,D,20220720,000000,26364.4,27988.8,26052.1,26239.5,80.8654,0
+MNTS.US,D,20220721,000000,26239.5,26364.4,24365.2,24740.1,63.8384,0
+MNTS.US,D,20220722,000000,24615.1,24990,22865.8,23490.6,42.7855,0
+MNTS.US,D,20220725,000000,23240.7,23740.5,22615.9,22865.8,36.216,0
+MNTS.US,D,20220726,000000,22491,22990.8,21116.5,21116.5,61.9642,0
+MNTS.US,D,20220727,000000,21866.2,21991.2,20116.9,20616.7,50.5483,0
+MNTS.US,D,20220728,000000,20991.6,21866.2,20116.9,21741.3,66.6978,0
+MNTS.US,D,20220729,000000,22116.1,22491,21366.4,21991.2,30.5964,0
+MNTS.US,D,20220801,000000,21616.3,22865.8,20741.7,22116.1,33.0794,0
+MNTS.US,D,20220802,000000,22116.1,25802.2,22116.1,24615.1,66.1927,0
+MNTS.US,D,20220803,000000,25114.9,25302.4,23865.4,24740.1,27.1245,0
+MNTS.US,D,20220804,000000,24740.1,27114.1,24740.1,26864.2,40.7783,0
+MNTS.US,D,20220805,000000,26114.5,27451.5,25989.6,26614.3,30.8308,0
+MNTS.US,D,20220808,000000,26614.3,28609.8,24865,25739.7,91.3009,0
+MNTS.US,D,20220809,000000,25739.7,26364.4,24740.1,25239.9,46.8714,0
+MNTS.US,D,20220810,000000,26114.5,28098.8,25489.8,26614.3,82.9874,0
+MNTS.US,D,20220811,000000,27239.1,31737.3,24990,27239.1,121.09,0
+MNTS.US,D,20220812,000000,28363.6,31362.4,26863,31237.5,68.0976,0
+MNTS.US,D,20220815,000000,31237.5,32487,28113.7,29113.3,58.3128,0
+MNTS.US,D,20220816,000000,28488.6,30112.9,27613.9,29363.2,41.9859,0
+MNTS.US,D,20220817,000000,28988.4,28988.4,25239.9,25614.7,69.3303,0
+MNTS.US,D,20220818,000000,26739.3,26739.3,25239.9,26239.5,30.8624,0
+MNTS.US,D,20220819,000000,25614.7,25739.7,24615.1,25114.9,36.2751,0
+MNTS.US,D,20220822,000000,24490.2,25239.9,22865.8,23490.6,48.3242,0
+MNTS.US,D,20220823,000000,23365.6,24365.2,22865.8,23990.4,26.1484,0
+MNTS.US,D,20220824,000000,23615.5,25114.9,23615.5,24115.3,19.2841,0
+MNTS.US,D,20220825,000000,24115.3,25614.7,24115.3,24740.1,27.2115,0
+MNTS.US,D,20220826,000000,24865,24865,23240.7,23740.5,37.4071,0
+MNTS.US,D,20220829,000000,23365.6,23990.4,22615.9,22865.8,35.8132,0
+MNTS.US,D,20220830,000000,23365.6,23365.6,21616.3,21866.2,33.1117,0
+MNTS.US,D,20220831,000000,21991.2,23178.2,21866.2,22116.1,19.42,0
+MNTS.US,D,20220901,000000,21866.2,22116.1,21241.5,21366.4,24.0667,0
+MNTS.US,D,20220902,000000,21241.5,22116.1,20852.9,21366.4,17.3852,0
+MNTS.US,D,20220906,000000,21616.3,21865,20991.6,21366.4,23.1699,0
+MNTS.US,D,20220907,000000,21366.4,22491,21179,21991.2,18.1751,0
+MNTS.US,D,20220908,000000,21241.5,22491,21241.5,21741.3,23.9188,0
+MNTS.US,D,20220909,000000,21991.2,23053.3,21491.4,21741.3,30.1451,0
+MNTS.US,D,20220912,000000,22116.1,23115.7,21616.3,21991.2,16.9646,0
+MNTS.US,D,20220913,000000,21241.5,21866.2,20116.9,20241.9,34.0072,0
+MNTS.US,D,20220914,000000,20741.7,20804.2,19492.2,19742.1,45.6,0
+MNTS.US,D,20220915,000000,19617.1,20491.8,19367.2,19492.2,34.5018,0
+MNTS.US,D,20220916,000000,19117.3,19742.1,18742.5,19617.1,45.7796,0
+MNTS.US,D,20220919,000000,19117.3,19742.1,18742.5,19492.2,24.8599,0
+MNTS.US,D,20220920,000000,19242.3,20615.5,19242.3,19992,48.3267,0
+MNTS.US,D,20220921,000000,20491.8,21116.5,19972,20241.9,29.6985,0
+MNTS.US,D,20220922,000000,19867,20240.7,18867.4,19367.2,16.0546,0
+MNTS.US,D,20220923,000000,18742.5,19242.3,18055.3,18867.4,28.9824,0
+MNTS.US,D,20220926,000000,18617.5,19617.1,17617.9,17742.9,29.5818,0
+MNTS.US,D,20220927,000000,17867.8,18617.5,16993.2,17493,21.0661,0
+MNTS.US,D,20220928,000000,17243.1,18992.4,17118.1,18742.5,25.5545,0
+MNTS.US,D,20220929,000000,18367.6,18368.9,16868.2,16993.2,15.8749,0
+MNTS.US,D,20220930,000000,17243.1,17741.7,16993.2,17118.1,11.291,0
+MNTS.US,D,20221003,000000,17368,17368,16368.4,17118.1,21.6865,0
+MNTS.US,D,20221004,000000,17742.9,18867.4,17493,18367.6,31.9874,0
+MNTS.US,D,20221005,000000,18742.5,18742.5,16868.2,17493,21.8399,0
+MNTS.US,D,20221006,000000,17493,18117.7,16743.3,16993.2,20.9101,0
+MNTS.US,D,20221007,000000,16993.2,17253.1,16493.4,16743.3,16.0707,0
+MNTS.US,D,20221010,000000,16743.3,16743.3,15993.6,16118.5,15.7348,0
+MNTS.US,D,20221011,000000,15868.6,15868.6,14869,15118.9,21.9036,0
+MNTS.US,D,20221012,000000,15243.9,15243.9,13918.2,14369.2,26.1726,0
+MNTS.US,D,20221013,000000,13494.6,14994,13369.6,14744.1,25.1438,0
+MNTS.US,D,20221014,000000,14744.1,14994,13869.4,14244.3,15.4212,0
+MNTS.US,D,20221017,000000,14494.2,14994,13994.4,14119.3,22.6573,0
+MNTS.US,D,20221018,000000,14994,14994,14244.3,14869,17.404,0
+MNTS.US,D,20221019,000000,14994,15118.9,14369.2,14869,15.0805,0
+MNTS.US,D,20221020,000000,14869,16118.5,13994.4,14494.2,34.2614,0
+MNTS.US,D,20221021,000000,14619.1,14994,14019.4,14369.2,22.9231,0
+MNTS.US,D,20221024,000000,14744.1,14869,13369.6,14369.2,23.9068,0
+MNTS.US,D,20221025,000000,14744.1,14869,14369.2,14744.1,29.6363,0
+MNTS.US,D,20221026,000000,14619.1,15931.1,14556.7,15243.9,29.8439,0
+MNTS.US,D,20221027,000000,15243.9,16243.5,15118.9,16118.5,15.6697,0
+MNTS.US,D,20221028,000000,16243.5,17368,15618.7,17243.1,19.2745,0
+MNTS.US,D,20221031,000000,17742.9,18492.6,16869.5,18242.7,24.7667,0
+MNTS.US,D,20221101,000000,18742.5,19599.7,17992.8,18742.5,28.4809,0
+MNTS.US,D,20221102,000000,18992.4,19242.3,16868.2,17118.1,17.2074,0
+MNTS.US,D,20221103,000000,17243.1,17992.8,16978.2,17368,9.66986,0
+MNTS.US,D,20221104,000000,17493,17629.2,16493.4,17243.1,21.4576,0
+MNTS.US,D,20221107,000000,17368,18492.6,17118.1,17867.8,21.1894,0
+MNTS.US,D,20221108,000000,17992.8,17992.8,15993.6,16243.5,18.2292,0
+MNTS.US,D,20221109,000000,17368,17368,15431.3,15493.8,11.6812,0
+MNTS.US,D,20221110,000000,15993.6,17231.9,15716.2,16743.3,16.5206,0
+MNTS.US,D,20221111,000000,16243.5,18007.8,15994.8,17617.9,19.3174,0
+MNTS.US,D,20221114,000000,17493,18117.7,17243.1,17493,11.4192,0
+MNTS.US,D,20221115,000000,17992.8,19117.3,17493,18367.6,24.1912,0
+MNTS.US,D,20221116,000000,18117.7,18303.9,16368.4,16618.3,15.3379,0
+MNTS.US,D,20221117,000000,16243.5,16618.3,15868.6,15931.1,12.3166,0
+MNTS.US,D,20221118,000000,16493.4,16493.4,15118.9,15368.8,27.0452,0
+MNTS.US,D,20221121,000000,15243.9,15618.7,14369.2,14619.1,16.9465,0
+MNTS.US,D,20221122,000000,14369.2,14619.1,13994.4,14494.2,38.2128,0
+MNTS.US,D,20221123,000000,14369.2,15368.8,14369.2,15118.9,11.9138,0
+MNTS.US,D,20221125,000000,15493.8,15493.8,14369.2,14994,9.78903,0
+MNTS.US,D,20221128,000000,14994,15118.9,13369.6,13494.6,29.1288,0
+MNTS.US,D,20221129,000000,13619.5,14119.3,13244.7,13369.6,28.5373,0
+MNTS.US,D,20221130,000000,13619.5,13869.4,13244.7,13494.6,17.2727,0
+MNTS.US,D,20221201,000000,13619.5,14369.2,13244.7,13994.4,17.5802,0
+MNTS.US,D,20221202,000000,13619.5,14869,13244.7,13744.5,52.7082,0
+MNTS.US,D,20221205,000000,13744.5,14119.3,13494.6,13869.4,14.9297,0
+MNTS.US,D,20221206,000000,13869.4,13994.4,12744.9,13244.7,29.7812,0
+MNTS.US,D,20221207,000000,12994.8,13494.6,12744.9,12744.9,20.2468,0
+MNTS.US,D,20221208,000000,12994.8,13355.9,12495,12994.8,16.8076,0
+MNTS.US,D,20221209,000000,13369.6,13494.6,12495,12619.9,16.9515,0
+MNTS.US,D,20221212,000000,12619.9,12869.8,11810.3,11889,27.1346,0
+MNTS.US,D,20221213,000000,12744.9,13369.6,11995.2,12178.9,31.202,0
+MNTS.US,D,20221214,000000,12245.1,12493.8,11159.3,11246.7,55.5747,0
+MNTS.US,D,20221215,000000,11225.5,11807.8,10870.6,11010.6,21.9992,0
+MNTS.US,D,20221216,000000,10883.1,11245.5,10127.2,10455.8,54.1131,0
+MNTS.US,D,20221219,000000,10495.8,10844.4,9195.7,9967.26,40.0364,0
+MNTS.US,D,20221220,000000,9996,11276.7,9621.15,10713.2,25.736,0
+MNTS.US,D,20221221,000000,10620.7,11870.2,10495.8,10607,19.5215,0
+MNTS.US,D,20221222,000000,11245.5,11245.5,9436.22,10199.7,22.5947,0
+MNTS.US,D,20221223,000000,10144.7,10495.8,9746.1,9911.03,14.0828,0
+MNTS.US,D,20221227,000000,9621.15,9996,8996.4,9177.58,39.894,0
+MNTS.US,D,20221228,000000,9033.88,9361.25,8746.5,9057.63,24.6051,0
+MNTS.US,D,20221229,000000,8871.45,10370.8,8871.45,10355.9,30.0147,0
+MNTS.US,D,20221230,000000,9996,11296.7,9371.25,9744.85,41.5865,0
+MNTS.US,D,20230103,000000,10495.8,11120.5,9652.39,10856.9,34.7276,0
+MNTS.US,D,20230104,000000,10645.7,12245.1,10017.2,11995.2,119.498,0
+MNTS.US,D,20230105,000000,11995.2,12035.2,10745.7,11296.7,23.9366,0
+MNTS.US,D,20230106,000000,11120.5,11141.8,10245.9,10589.5,32.9531,0
+MNTS.US,D,20230109,000000,10891.9,11782.8,10891.9,11396.7,30.9093,0
+MNTS.US,D,20230110,000000,11454.2,11709.1,10856.9,11106.8,21.5,0
+MNTS.US,D,20230111,000000,11620.3,11797.8,10995.6,11321.7,20.9394,0
+MNTS.US,D,20230112,000000,11495.4,19867,11370.4,14244.3,1079.7,0
+MNTS.US,D,20230113,000000,13244.7,14744.1,12744.9,14744.1,123.958,0
+MNTS.US,D,20230117,000000,14869,16618.3,13619.5,14119.3,195.589,0
+MNTS.US,D,20230118,000000,14244.3,14619.1,10934.4,11118.1,218.925,0
+MNTS.US,D,20230119,000000,11870.2,12370,10870.6,11511.6,87.3135,0
+MNTS.US,D,20230120,000000,12076.4,12145.1,11356.7,11434.2,46.7355,0
+MNTS.US,D,20230123,000000,11444.2,11870.2,11005.6,11737.8,46.374,0
+MNTS.US,D,20230124,000000,11789,11870.2,11185.5,11441.7,21.6113,0
+MNTS.US,D,20230125,000000,11268,11607.9,10620.7,10800.7,42.3779,0
+MNTS.US,D,20230126,000000,10870.6,11120.5,10120.9,10255.9,35.9771,0
+MNTS.US,D,20230127,000000,10627,11920.2,10245.9,11284.2,48.5516,0
+MNTS.US,D,20230130,000000,11320.5,11495.4,10620.7,10659.5,25.8342,0
+MNTS.US,D,20230131,000000,11140.5,12086.4,10799.4,11308,45.5294,0
+MNTS.US,D,20230201,000000,11308,11870.2,10870.6,11485.4,23.7579,0
+MNTS.US,D,20230202,000000,12120.1,13119.7,11870.2,12869.8,62.6716,0
+MNTS.US,D,20230203,000000,12994.8,14369.2,12869.8,13369.6,49.7916,0
+MNTS.US,D,20230206,000000,13369.6,13619.5,11870.2,12619.9,35.9979,0
+MNTS.US,D,20230207,000000,12619.9,12619.9,11490.4,11782.8,40.7102,0
+MNTS.US,D,20230208,000000,11620.3,12493.8,11245.5,11621.6,29.2793,0
+MNTS.US,D,20230209,000000,11691.6,12495,11370.4,11894,25.5222,0
+MNTS.US,D,20230210,000000,12107.7,12245.1,10995.6,11188,28.438,0
+MNTS.US,D,20230213,000000,11370.4,11495.4,10745.7,10751.9,16.9782,0
+MNTS.US,D,20230214,000000,10745.7,11233,10745.7,10868.2,14.7107,0
+MNTS.US,D,20230215,000000,10868.2,11870.2,10868.2,11479.2,30.1254,0
+MNTS.US,D,20230216,000000,11745.3,11831.5,11121.8,11291.7,17.2677,0
+MNTS.US,D,20230217,000000,11495.4,11495.4,10911.9,11016.8,14.4245,0
+MNTS.US,D,20230221,000000,10995.6,11245.5,10620.7,10725.7,22.7695,0
+MNTS.US,D,20230222,000000,10320.9,11866.5,10245.9,10803.2,36.2792,0
+MNTS.US,D,20230223,000000,10870.6,11245.5,10618.3,10717,25.7308,0
+MNTS.US,D,20230224,000000,10584.5,10995.6,9496.2,9957.27,33.4585,0
+MNTS.US,D,20230227,000000,10364.6,10745.7,9996,10167.2,23.2428,0
+MNTS.US,D,20230228,000000,10192.2,10620.7,9996,10310.9,25.8645,0
+MNTS.US,D,20230301,000000,10404.6,10620.7,9622.4,9684.87,39.9038,0
+MNTS.US,D,20230302,000000,9746.1,9964.76,9533.67,9627.4,23.2886,0
+MNTS.US,D,20230303,000000,9871.05,10192.2,9621.15,9868.55,34.8765,0
+MNTS.US,D,20230306,000000,9871.05,10023.5,9258.79,9371.25,39.6633,0
+MNTS.US,D,20230307,000000,9746.1,9746.1,8746.5,8996.4,32.1889,0
+MNTS.US,D,20230308,000000,9121.35,9246.3,8758.99,9001.4,28.2638,0
+MNTS.US,D,20230309,000000,9246.3,9687.37,8371.65,8371.65,60.4373,0
+MNTS.US,D,20230310,000000,8511.59,9746.1,8254.2,8404.14,66.6717,0
+MNTS.US,D,20230313,000000,8371.65,8621.55,7621.95,7820.62,48.7821,0
+MNTS.US,D,20230314,000000,8246.7,8370.4,7871.85,7871.85,18.5963,0
+MNTS.US,D,20230315,000000,7975.56,8020.54,7247.1,7268.34,42.8572,0
+MNTS.US,D,20230316,000000,7342.06,7372.05,7003.45,7215.86,28.8489,0
+MNTS.US,D,20230317,000000,7247.1,7885.59,6747.3,6872.25,145.22,0
+MNTS.US,D,20230320,000000,6884.74,7122.15,5997.6,6000.1,89.2953,0
+MNTS.US,D,20230321,000000,6122.55,7103.41,6122.55,6873.5,34.4208,0
+MNTS.US,D,20230322,000000,6372.45,7108.41,6372.45,6771.04,35.9082,0
+MNTS.US,D,20230323,000000,6786.03,7484.5,6786.03,7458.27,11.9274,0
+MNTS.US,D,20230324,000000,8059.27,8171.73,7571.97,7813.12,28.7875,0
+MNTS.US,D,20230327,000000,8121.75,8329.17,6998.45,7065.92,23.6617,0
+MNTS.US,D,20230328,000000,7247.1,7497,6529.89,6778.54,23.5556,0
+MNTS.US,D,20230329,000000,6872.25,7122.15,6479.91,6731.06,33.8548,0
+MNTS.US,D,20230330,000000,6747.3,7247.1,6747.3,6872.25,17.7173,0
+MNTS.US,D,20230331,000000,6872.25,7318.32,6747.3,7309.57,32.5065,0
+MNTS.US,D,20230403,000000,7135.89,7309.57,6759.79,6833.52,15.677,0
+MNTS.US,D,20230404,000000,6872.25,7309.57,6248.75,6476.16,23.8789,0
+MNTS.US,D,20230405,000000,6642.34,6872.25,6122.55,6372.45,26.7045,0
+MNTS.US,D,20230406,000000,6372.45,6862.25,6372.45,6644.84,18.2875,0
+MNTS.US,D,20230410,000000,6663.58,6684.82,5997.6,6062.57,46.5655,0
+MNTS.US,D,20230411,000000,6412.43,6412.43,6053.83,6098.81,27.3227,0
+MNTS.US,D,20230412,000000,6309.97,6309.97,5872.65,5872.65,39.6169,0
+MNTS.US,D,20230413,000000,5872.65,6060.07,5747.7,5785.18,37.7796,0
+MNTS.US,D,20230414,000000,5810.17,5997.6,5372.85,5496.55,31.5142,0
+MNTS.US,D,20230417,000000,5997.6,5997.6,5497.8,5560.27,43.6102,0
+MNTS.US,D,20230418,000000,5872.65,6142.54,5247.9,5907.64,50.4642,0
+MNTS.US,D,20230419,000000,5997.6,6497.4,5872.65,5942.62,47.3883,0
+MNTS.US,D,20230420,000000,6122.55,6319.97,6035.08,6183.78,18.3791,0
+MNTS.US,D,20230421,000000,6247.5,6497.4,5656.49,5723.96,25.9006,0
+MNTS.US,D,20230424,000000,5872.65,6210.01,5497.8,5509.05,20.8568,0
+MNTS.US,D,20230425,000000,5541.53,5942.62,5372.85,5391.59,28.1087,0
+MNTS.US,D,20230426,000000,5397.84,5705.2,5247.9,5317.87,21.5583,0
+MNTS.US,D,20230427,000000,5372.85,5747.7,5122.95,5402.84,33.647,0
+MNTS.US,D,20230428,000000,5390.34,5622.75,5126.7,5374.1,25.7237,0
+MNTS.US,D,20230501,000000,5652.74,5685.22,5122.95,5387.84,27.125,0
+MNTS.US,D,20230502,000000,5110.45,5579.02,4998,5212.91,21.0154,0
+MNTS.US,D,20230503,000000,5360.35,5560.27,5017.99,5102.96,22.99,0
+MNTS.US,D,20230504,000000,5247.9,5281.01,5047.98,5125.45,14.2332,0
+MNTS.US,D,20230505,000000,5372.85,5372.85,5047.98,5085.46,27.6482,0
+MNTS.US,D,20230508,000000,5122.95,5247.9,4966.76,4998,42.5226,0
+MNTS.US,D,20230509,000000,4998,4998,4748.1,4931.78,36.737,0
+MNTS.US,D,20230510,000000,4866.8,5339.11,4810.57,5339.11,29.9512,0
+MNTS.US,D,20230511,000000,5497.8,6071.32,4985.5,5247.9,46.2015,0
+MNTS.US,D,20230512,000000,6687.32,6827.27,4724.36,4776.84,586.562,0
+MNTS.US,D,20230515,000000,4961.76,4961.76,3998.4,4304.53,151.168,0
+MNTS.US,D,20230516,000000,4255.8,4746.85,4000.9,4212.06,87.0581,0
+MNTS.US,D,20230517,000000,4120.85,4348.26,4010.89,4285.78,37.0884,0
+MNTS.US,D,20230518,000000,4292.03,4621.9,4292.03,4499.45,41.8861,0
+MNTS.US,D,20230519,000000,4629.4,4873.05,4373.25,4458.22,39.0284,0
+MNTS.US,D,20230522,000000,4541.93,4621.9,4013.39,4368.25,47.9218,0
+MNTS.US,D,20230523,000000,4248.3,4491.95,4248.3,4406.99,33.5963,0
+MNTS.US,D,20230524,000000,4318.27,4493.2,4187.07,4218.31,24.0242,0
+MNTS.US,D,20230525,000000,4234.56,4589.41,3989.65,4020.89,67.9407,0
+MNTS.US,D,20230526,000000,3998.4,4150.84,3935.92,4022.14,31.8546,0
+MNTS.US,D,20230530,000000,4010.89,4123.35,3807.23,3974.66,46.4661,0
+MNTS.US,D,20230531,000000,4043.38,4498.2,3873.45,4203.32,52.9675,0
+MNTS.US,D,20230601,000000,4373.25,4373.25,4004.65,4079.62,40.6768,0
+MNTS.US,D,20230602,000000,4373.25,4373.25,3917.18,4014.64,52.1877,0
+MNTS.US,D,20230605,000000,4322.02,4748.1,4302.03,4360.75,90.1144,0
+MNTS.US,D,20230606,000000,4629.4,5120.45,4373.25,4373.25,350.73,0
+MNTS.US,D,20230607,000000,4373.25,4685.62,3698.52,3748.5,222.345,0
+MNTS.US,D,20230608,000000,3748.5,3873.45,3248.7,3609.81,400.274,0
+MNTS.US,D,20230609,000000,3691.02,3769.74,3428.63,3769.74,114.073,0
+MNTS.US,D,20230612,000000,3810.97,3873.45,3498.6,3606.06,112.509,0
+MNTS.US,D,20230613,000000,3617.3,3748.5,3606.06,3619.8,117.639,0
+MNTS.US,D,20230614,000000,3697.27,3785.98,3536.08,3536.08,70.5505,0
+MNTS.US,D,20230615,000000,3592.31,3686.02,3508.6,3664.78,69.6959,0
+MNTS.US,D,20230616,000000,3748.5,4029.64,3656.04,3873.45,151.832,0
+MNTS.US,D,20230620,000000,3935.92,3998.4,3765.99,3827.22,72.0777,0
+MNTS.US,D,20230621,000000,3873.45,3873.45,3623.55,3686.02,55.5611,0
+MNTS.US,D,20230622,000000,3819.72,3819.72,3507.35,3578.57,60.875,0
+MNTS.US,D,20230623,000000,3684.78,3748.5,3299.93,3299.93,522.463,0
+MNTS.US,D,20230626,000000,3393.64,3579.82,3248.7,3248.7,135.578,0
+MNTS.US,D,20230627,000000,3261.19,3372.4,3073.77,3122.5,89.2286,0
+MNTS.US,D,20230628,000000,3186.22,3549.83,3137.49,3392.39,98.3975,0
+MNTS.US,D,20230629,000000,3503.6,4060.87,3448.62,3638.54,128.031,0
+MNTS.US,D,20230630,000000,3873.45,4028.39,3749.75,3935.92,100.66,0
+MNTS.US,D,20230703,000000,4023.39,4031.51,3754.75,3985.9,38.4602,0
+MNTS.US,D,20230705,000000,3998.4,3998.4,3754.75,3842.21,36.4707,0
+MNTS.US,D,20230706,000000,3760.99,3873.45,3373.65,3468.61,63.3231,0
+MNTS.US,D,20230707,000000,3561.07,3622.3,3423.63,3519.84,43.8865,0
+MNTS.US,D,20230710,000000,3498.6,3658.54,3436.12,3604.81,36.3207,0
+MNTS.US,D,20230711,000000,3623.55,3904.69,3592.31,3898.44,47.5854,0
+MNTS.US,D,20230712,000000,3904.69,3935.92,3810.97,3874.7,35.8971,0
+MNTS.US,D,20230713,000000,3967.16,3967.16,3773.49,3842.21,53.6318,0
+MNTS.US,D,20230714,000000,3898.44,4373.25,3873.45,4025.89,155.508,0
+MNTS.US,D,20230717,000000,3873.45,4185.82,3398.64,3498.6,60.1272,0
+MNTS.US,D,20230718,000000,3566.07,3873.45,3486.1,3840.96,51.4189,0
+MNTS.US,D,20230719,000000,3873.45,4340.76,3840.96,4248.3,93.4748,0
+MNTS.US,D,20230720,000000,4248.3,4746.85,4185.82,4573.17,90.5098,0
+MNTS.US,D,20230721,000000,4681.88,4681.88,4373.25,4498.2,40.0735,0
+MNTS.US,D,20230724,000000,4585.66,4923.03,4500.7,4823.07,79.6649,0
+MNTS.US,D,20230725,000000,4873.05,5866.4,4873.05,5760.19,160.881,0
+MNTS.US,D,20230726,000000,5747.7,5748.95,4998,5160.43,71.9907,0
+MNTS.US,D,20230727,000000,5447.82,5522.79,5122.95,5247.9,44.1119,0
+MNTS.US,D,20230728,000000,5247.9,5622.75,5197.92,5364.1,47.7591,0
+MNTS.US,D,20230731,000000,5404.09,5858.91,5370.35,5427.83,58.736,0
+MNTS.US,D,20230801,000000,5435.32,5539.03,4998,5085.46,39.0316,0
+MNTS.US,D,20230802,000000,4998,5060.47,4751.85,5011.74,30.4827,0
+MNTS.US,D,20230803,000000,5261.64,5372.85,4998,5110.45,26.4224,0
+MNTS.US,D,20230804,000000,5222.91,5247.9,4998,5122.95,17.5648,0
+MNTS.US,D,20230807,000000,4998,5121.7,4373.25,4701.87,57.4961,0
+MNTS.US,D,20230808,000000,4613.15,4664.38,4379.5,4435.72,30.1435,0
+MNTS.US,D,20230809,000000,4623.15,4723.11,4411.98,4578.17,27.5597,0
+MNTS.US,D,20230810,000000,4673.13,4746.85,4147.09,4305.78,32.2712,0
+MNTS.US,D,20230811,000000,4260.79,4420.73,3998.4,4235.8,23.6,0
+MNTS.US,D,20230814,000000,4123.35,4498.2,3879.7,3998.4,85.6222,0
+MNTS.US,D,20230815,000000,3998.4,4248.28,3519.84,3872.2,77.1165,0
+MNTS.US,D,20230816,000000,3773.49,4117.1,3628.55,3748.5,33.9979,0
+MNTS.US,D,20230817,000000,3910.93,4004.65,3748.5,3748.5,30.6609,0
+MNTS.US,D,20230818,000000,3748.5,3872.2,3498.6,3513.59,19.4956,0
+MNTS.US,D,20230821,000000,3736,3736,3266.19,3273.69,47.4358,0
+MNTS.US,D,20230822,000000,3123.75,3372.4,2873.85,2886.34,92.2066,0
+MNTS.US,D,20230823,000000,2986.3,3048.78,2873.85,3012.54,99.5674,0
+MNTS.US,D,20230824,000000,2399.04,2487.74,2189.37,2251.6,503.401,0
+MNTS.US,D,20230825,000000,2131.65,2471.51,2049.18,2069.17,306.85,0
+MNTS.US,D,20230828,000000,2044.18,2096.66,1821.77,1839.26,246.322,0
+MNTS.US,D,20230829,000000,1829.27,1996.7,1829.27,1976.71,147.254,0
+MNTS.US,D,20230830,000000,1969.21,2281.59,1944.22,2259.1,143.021,0
+MNTS.US,D,20230831,000000,2371.55,3112.88,2274.09,2546.48,493.989,0
+MNTS.US,D,20230901,000000,2673.93,2826.37,2099.16,2109.16,214.141,0
+MNTS.US,D,20230905,000000,2101.66,2101.66,1956.72,1979.21,220.84,0
+MNTS.US,D,20230906,000000,1969.21,1969.21,1749.3,1794.28,187.378,0
+MNTS.US,D,20230907,000000,1634.35,1836.76,1541.88,1576.87,337.194,0
+MNTS.US,D,20230908,000000,1576.87,1638.84,1360.71,1364.45,184.209,0
+MNTS.US,D,20230911,000000,1376.95,1451.92,1317.22,1321.97,155.466,0
+MNTS.US,D,20230912,000000,1324.47,1361.95,1184.53,1207.02,228.311,0
+MNTS.US,D,20230913,000000,1249.5,1249.5,1012.09,1012.09,332.248,0
+MNTS.US,D,20230914,000000,1057.08,1057.08,774.69,839.664,858.779,0
+MNTS.US,D,20230915,000000,879.648,897.141,812.175,852.159,548.571,0
+MNTS.US,D,20230918,000000,862.155,949.62,737.205,747.201,704.797,0
+MNTS.US,D,20230919,000000,749.7,772.191,709.716,717.213,242.677,0
+MNTS.US,D,20230920,000000,729.708,814.674,657.587,667.233,543.921,0
+MNTS.US,D,20230921,000000,662.235,694.347,599.76,607.257,551.648,0
+MNTS.US,D,20230922,000000,614.754,689.724,564.774,572.271,424.605,0
+MNTS.US,D,20230925,000000,597.261,597.261,467.313,477.309,731.42,0
+MNTS.US,D,20230926,000000,502.299,502.299,439.824,442.323,413.197,0
+MNTS.US,D,20230927,000000,549.78,549.78,319.897,332.367,2745.01,0
+MNTS.US,D,20230928,000000,372.351,389.844,322.371,324.87,1133.02,0
+MNTS.US,D,20230929,000000,334.866,617.253,334.866,499.8,48227.2,0
+MNTS.US,D,20231002,000000,552.279,914.634,439.824,444.822,235569,0
+MNTS.US,D,20231003,000000,394.842,447.321,299.905,337.365,10503.5,0
+MNTS.US,D,20231004,000000,332.367,337.365,272.691,274.89,4508.21,0
+MNTS.US,D,20231005,000000,299.88,339.864,274.89,292.383,11833.4,0
+MNTS.US,D,20231006,000000,274.89,292.383,257.397,292.383,3249.78,0
+MNTS.US,D,20231009,000000,277.389,442.323,274.89,399.84,16588.5,0
+MNTS.US,D,20231010,000000,409.836,519.767,402.339,447.321,15492.5,0
+MNTS.US,D,20231011,000000,437.325,469.812,409.836,447.321,5755.1,0
+MNTS.US,D,20231012,000000,454.818,1083.74,440.249,692.223,141816,0
+MNTS.US,D,20231013,000000,624.75,914.634,614.754,777.189,66595.1,0
+MNTS.US,D,20231016,000000,937.125,1374.45,827.169,1212.01,199482,0
+MNTS.US,D,20231017,000000,1124.55,1486.9,1124.55,1242,60936.1,0
+MNTS.US,D,20231018,000000,1249.5,1361.95,964.614,1047.08,18528.2,0
+MNTS.US,D,20231019,000000,1012.09,1084.57,874.65,929.628,8325.67,0
+MNTS.US,D,20231020,000000,914.634,997.101,807.177,924.63,7572.45,0
+MNTS.US,D,20231023,000000,909.636,1022.07,832.167,934.626,8107.25,0
+MNTS.US,D,20231024,000000,939.624,1049.58,869.652,912.135,4805.64,0
+MNTS.US,D,20231025,000000,892.143,902.139,649.74,674.73,8207.59,0
+MNTS.US,D,20231026,000000,687.225,812.175,652.239,769.692,6358.51,0
+MNTS.US,D,20231027,000000,764.694,814.674,702.669,814.674,3745.59,0
+MNTS.US,D,20231030,000000,799.68,922.031,792.183,864.654,6795,0
+MNTS.US,D,20231031,000000,907.137,912.135,827.244,887.145,2746.58,0
+MNTS.US,D,20231101,000000,879.648,944.622,817.173,917.133,3127,0
+MNTS.US,D,20231102,000000,927.129,1087.06,924.73,1052.08,5851.49,0
+MNTS.US,D,20231103,000000,1082.07,1144.42,929.628,954.618,5352.18,0
+MNTS.US,D,20231106,000000,1039.58,1066.7,937.125,1014.59,6264.76,0
+MNTS.US,D,20231107,000000,994.602,994.602,813.424,844.662,3960.24,0
+MNTS.US,D,20231108,000000,849.66,939.299,829.668,887.145,2615.97,0
+MNTS.US,D,20231109,000000,894.642,924.88,799.68,834.666,2224.03,0
+MNTS.US,D,20231110,000000,817.173,834.641,732.207,782.187,2173.32,0
+MNTS.US,D,20231113,000000,809.676,861.355,782.187,814.674,1781.68,0
+MNTS.US,D,20231114,000000,827.169,1008.05,799.98,897.141,4479.18,0
+MNTS.US,D,20231115,000000,829.668,887.12,799.68,819.672,3072.94,0
+MNTS.US,D,20231116,000000,807.177,829.668,767.193,782.187,1267.85,0
+MNTS.US,D,20231117,000000,774.69,784.686,724.71,769.692,1594.55,0
+MNTS.US,D,20231120,000000,782.187,791.908,685.975,692.223,3099.46,0
+MNTS.US,D,20231121,000000,707.217,739.429,649.74,727.209,1671.93,0
+MNTS.US,D,20231122,000000,729.708,789.684,694.972,759.696,2425.04,0
+MNTS.US,D,20231124,000000,744.702,758.471,697.221,719.712,668.231,0
+MNTS.US,D,20231127,000000,752.199,763.919,694.722,714.714,1540.86,0
+MNTS.US,D,20231128,000000,722.211,722.211,652.239,679.728,1533.92,0
+MNTS.US,D,20231129,000000,669.732,692.223,617.253,652.239,2012.96,0
+MNTS.US,D,20231130,000000,652.239,683.776,624.75,667.233,880.24,0
+MNTS.US,D,20231201,000000,664.734,714.714,625.125,704.718,1164.7,0
+MNTS.US,D,20231204,000000,674.73,771.591,654.738,719.712,2866.85,0
+MNTS.US,D,20231205,000000,679.728,759.421,679.728,712.215,1411.1,0
+MNTS.US,D,20231206,000000,709.716,724.71,612.255,622.251,2572.89,0
+MNTS.US,D,20231207,000000,629.748,647.241,579.768,609.756,1899.82,0
+MNTS.US,D,20231208,000000,609.756,649.74,591.688,622.251,1097.66,0
+MNTS.US,D,20231211,000000,622.251,632.247,569.772,569.772,1116.85,0
+MNTS.US,D,20231212,000000,559.776,564.774,532.287,534.786,1331.24,0
+MNTS.US,D,20231213,000000,544.782,546.531,467.313,539.784,3132.22,0
+MNTS.US,D,20231214,000000,549.78,589.764,499.8,514.794,3867.97,0
+MNTS.US,D,20231215,000000,539.784,539.784,447.321,454.818,3478.83,0
+MNTS.US,D,20231218,000000,452.319,494.802,417.333,424.83,2746.23,0
+MNTS.US,D,20231219,000000,439.824,462.315,429.828,434.826,2352.98,0
+MNTS.US,D,20231220,000000,459.816,459.816,399.84,417.333,1980.72,0
+MNTS.US,D,20231221,000000,414.834,427.329,392.343,409.836,1481.28,0
+MNTS.US,D,20231222,000000,414.834,502.049,407.487,437.325,5848.66,0
+MNTS.US,D,20231226,000000,467.313,487.305,439.824,467.313,4031.25,0
+MNTS.US,D,20231227,000000,477.309,477.309,439.824,457.317,2864.77,0
+MNTS.US,D,20231228,000000,452.319,457.317,424.83,436.075,2057.77,0
+MNTS.US,D,20231229,000000,442.323,442.323,412.335,432.327,1574.87,0
+MNTS.US,D,20240102,000000,437.325,444.822,414.834,427.329,1223.1,0
+MNTS.US,D,20240103,000000,419.832,424.83,349.86,374.85,3241.73,0
+MNTS.US,D,20240104,000000,387.345,397.341,327.369,357.357,3288.95,0
+MNTS.US,D,20240105,000000,359.856,384.721,352.359,354.858,1045.14,0
+MNTS.US,D,20240108,000000,359.856,367.303,332.367,344.862,2231.4,0
+MNTS.US,D,20240109,000000,344.862,349.735,297.381,317.373,2238.18,0
+MNTS.US,D,20240110,000000,319.872,319.872,294.907,304.878,1774.52,0
+MNTS.US,D,20240111,000000,319.872,364.854,289.884,312.375,10237.2,0
+MNTS.US,D,20240112,000000,199.32,274.89,187.425,239.879,16215,0
+MNTS.US,D,20240116,000000,252.399,254.898,207.417,213.914,4275.56,0
+MNTS.US,D,20240117,000000,228.284,228.284,187.425,200.17,2802.51,0
+MNTS.US,D,20240118,000000,194.922,194.922,166.558,182.427,3097.27,0
+MNTS.US,D,20240119,000000,184.276,199.92,167.433,193.173,2348.02,0
+MNTS.US,D,20240122,000000,199.92,244.252,187.425,198.121,6417.59,0
+MNTS.US,D,20240123,000000,208.916,208.916,192.423,202.294,1515.94,0
+MNTS.US,D,20240124,000000,204.918,204.918,178.928,185.176,1642.06,0
+MNTS.US,D,20240125,000000,193.473,197.421,184.926,193.398,718.823,0
+MNTS.US,D,20240126,000000,197.421,199.918,187.425,197.421,1041.01,0
+MNTS.US,D,20240129,000000,197.421,199.92,182.452,194.972,1661.26,0
+MNTS.US,D,20240130,000000,196.921,196.921,174.68,179.678,1247.6,0
+MNTS.US,D,20240131,000000,184.926,317.373,183.402,254.898,93122.4,0
+MNTS.US,D,20240201,000000,264.894,292.383,189.424,214.139,37906.9,0
+MNTS.US,D,20240202,000000,209.916,279.888,209.916,257.397,29211.9,0
+MNTS.US,D,20240205,000000,264.894,284.886,227.434,237.405,11531.9,0
+MNTS.US,D,20240206,000000,240.229,244.902,205.718,219.912,7424.41,0
+MNTS.US,D,20240207,000000,221.786,244.902,214.914,238.904,5397.87,0
+MNTS.US,D,20240208,000000,242.403,242.403,219.912,230.083,4016.07,0
+MNTS.US,D,20240209,000000,224.51,237.405,219.912,234.556,2872.84,0
+MNTS.US,D,20240212,000000,239.729,269.892,227.459,249.9,6188.88,0
+MNTS.US,D,20240213,000000,249.9,254.873,204.918,214.914,3260.12,0
+MNTS.US,D,20240214,000000,214.914,225.635,194.922,212.39,2199.13,0
+MNTS.US,D,20240215,000000,212.415,218.188,199.92,212.415,1284.27,0
+MNTS.US,D,20240216,000000,207.417,213.664,202.419,205.993,1332.91,0
+MNTS.US,D,20240220,000000,207.417,207.417,182.102,185.176,1724.65,0
+MNTS.US,D,20240221,000000,177.454,181.302,164.968,172.431,1559.1,0
+MNTS.US,D,20240222,000000,172.431,177.429,144.942,150.94,4053.09,0
+MNTS.US,D,20240223,000000,144.942,154.938,132.447,152.439,5051.51,0
+MNTS.US,D,20240226,000000,154.438,154.688,144.942,149.94,1377.62,0
+MNTS.US,D,20240227,000000,144.942,181.727,144.942,178.504,1707.2,0
+MNTS.US,D,20240228,000000,173.656,199.92,172.431,182.452,1524.81,0
+MNTS.US,D,20240229,000000,192.423,197.321,182.452,188.824,1123.09,0
+MNTS.US,D,20240301,000000,184.926,188.674,174.93,176.229,1319.49,0
+MNTS.US,D,20240304,000000,175.555,194.922,174.93,194.922,38262.4,0
+MNTS.US,D,20240305,000000,218.737,240.829,184.926,187.425,84821,0
+MNTS.US,D,20240306,000000,169.907,176.179,132.447,159.561,12959.3,0
+MNTS.US,D,20240307,000000,152.439,167.408,144.992,161.685,4290.4,0
+MNTS.US,D,20240308,000000,159.936,179.928,149.615,156.187,5499.33,0
+MNTS.US,D,20240311,000000,152.614,155.488,141.493,141.493,2766.83,0
+MNTS.US,D,20240312,000000,144.942,149.39,132.597,139.219,2983.9,0
+MNTS.US,D,20240313,000000,135.246,137.443,124.95,127.449,3555.81,0
+MNTS.US,D,20240314,000000,127.449,127.449,101.609,123.451,2616.45,0
+MNTS.US,D,20240315,000000,122.926,137.32,114.954,115.254,3358.05,0
+MNTS.US,D,20240318,000000,114.954,128.149,113.704,126.749,1997.21,0
+MNTS.US,D,20240319,000000,124.95,160.836,115.954,148.316,30361.3,0
+MNTS.US,D,20240320,000000,118.453,124.2,110.206,112.98,7491.81,0
+MNTS.US,D,20240321,000000,114.954,117.428,107.707,114.404,2992.13,0
+MNTS.US,D,20240322,000000,114.954,114.954,105.458,112.205,2400.7,0
+MNTS.US,D,20240325,000000,112.455,112.455,101.459,105.708,2756.89,0
+MNTS.US,D,20240326,000000,105.958,112.455,101.709,108.032,2065.32,0
+MNTS.US,D,20240327,000000,104.533,112.455,104.533,111.955,1267.51,0
+MNTS.US,D,20240328,000000,112.055,112.455,107.457,107.957,991.592,0
+MNTS.US,D,20240401,000000,107.457,112.455,105.033,106.207,914.557,0
+MNTS.US,D,20240402,000000,106.707,119.552,105.083,111.705,1015.17,0
+MNTS.US,D,20240403,000000,110.506,113.08,107.957,109.006,869.287,0
+MNTS.US,D,20240404,000000,106.582,109.956,104.958,106.757,1222.09,0
+MNTS.US,D,20240405,000000,107.057,109.906,103.059,108.831,1152.42,0
+MNTS.US,D,20240408,000000,108.457,109.956,102.234,103.084,1147.1,0
+MNTS.US,D,20240409,000000,106.707,107.207,102.709,106.957,462.889,0
+MNTS.US,D,20240410,000000,104.958,107.082,102.709,106.207,535.646,0
+MNTS.US,D,20240411,000000,104.958,107.082,102.709,105.958,421.308,0
+MNTS.US,D,20240412,000000,103.708,105.958,99.96,100.26,773.741,0
+MNTS.US,D,20240415,000000,100.26,104.733,87.465,92.8378,1265.85,0
+MNTS.US,D,20240416,000000,90.064,94.962,89.964,94.2123,620.392,0
+MNTS.US,D,20240417,000000,96.6363,99.96,94.2123,97.2111,1146.25,0
+MNTS.US,D,20240418,000000,97.7359,99.5602,92.538,92.7379,516.35,0
+MNTS.US,D,20240419,000000,89.964,96.7113,89.964,89.964,715.486,0
+MNTS.US,D,20240422,000000,89.3143,137.445,87.7149,124.95,19749.4,0
+MNTS.US,D,20240423,000000,118.153,139.894,114.354,114.404,4859.83,0
+MNTS.US,D,20240424,000000,116.029,124.95,105.483,108.981,1754.31,0
+MNTS.US,D,20240425,000000,107.457,107.507,99.96,104.558,785.838,0
+MNTS.US,D,20240426,000000,104.958,122.451,100.785,118.852,1230.07,0
+MNTS.US,D,20240429,000000,118.702,124.95,115.454,122.151,797.979,0
+MNTS.US,D,20240430,000000,124.05,124.95,114.954,119.952,475.954,0
+MNTS.US,D,20240501,000000,119.702,137.445,114.954,129.198,1476.15,0
+MNTS.US,D,20240502,000000,132.447,135.921,128.873,134.396,1183.88,0
+MNTS.US,D,20240503,000000,131.197,137.445,129.948,134.696,776.222,0
+MNTS.US,D,20240506,000000,134.696,144.942,130.198,135.196,862.28,0
+MNTS.US,D,20240507,000000,138.994,154.638,135.196,146.491,2175.11,0
+MNTS.US,D,20240508,000000,146.341,146.341,137.72,142.993,433.921,0
+MNTS.US,D,20240509,000000,142.793,142.793,136.52,138.445,434.489,0
+MNTS.US,D,20240510,000000,140.819,142.418,125.9,136.146,931.936,0
+MNTS.US,D,20240513,000000,132.447,142.443,129.948,138.944,512.985,0
+MNTS.US,D,20240514,000000,140.269,140.269,131.197,136.895,817.739,0
+MNTS.US,D,20240515,000000,138.42,139.219,124.95,128.349,1101.41,0
+MNTS.US,D,20240516,000000,124.95,129.698,122.451,125.45,998.547,0
+MNTS.US,D,20240517,000000,124.95,129.898,122.451,127.224,479.299,0
+MNTS.US,D,20240520,000000,127.224,129.448,124.45,125,256.106,0
+MNTS.US,D,20240521,000000,122.701,131.197,122.501,129.948,256.99,0
+MNTS.US,D,20240522,000000,129.948,134.944,127.449,132.472,168.783,0
+MNTS.US,D,20240523,000000,134.946,134.946,127.449,133.921,280.536,0
+MNTS.US,D,20240524,000000,128.074,134.896,125.7,132.372,316.134,0
+MNTS.US,D,20240528,000000,132.447,133.796,124.95,131.546,582.753,0
+MNTS.US,D,20240529,000000,127.599,131.547,124.125,129.948,475.578,0
+MNTS.US,D,20240530,000000,170.082,267.393,132.797,216.163,542370,0
+MNTS.US,D,20240531,000000,191.074,237.405,177.554,209.916,31516.2,0
+MNTS.US,D,20240603,000000,197.421,229.733,170.432,209.866,17102.9,0
+MNTS.US,D,20240604,000000,201.694,201.694,172.431,181.177,4053,0
+MNTS.US,D,20240605,000000,174.93,174.93,152.839,167.683,4092.23,0
+MNTS.US,D,20240606,000000,157.462,198.121,153.264,180.553,4977.6,0
+MNTS.US,D,20240607,000000,197.421,197.421,162.485,169.432,1839.78,0
+MNTS.US,D,20240610,000000,169.657,174.755,151.439,154.688,1660.44,0
+MNTS.US,D,20240611,000000,152.439,161.935,150.065,154.988,896.362,0
+MNTS.US,D,20240612,000000,161.935,166.933,140.219,145.817,1428.17,0
+MNTS.US,D,20240613,000000,145.942,149.89,132.447,135.396,1950.16,0
+MNTS.US,D,20240614,000000,137.445,144.692,119.952,126.824,1991.94,0
+MNTS.US,D,20240617,000000,134.421,144.592,129.948,132.522,1196.83,0
+MNTS.US,D,20240618,000000,129.948,132.497,118.128,120.952,877.779,0
+MNTS.US,D,20240620,000000,117.453,128.973,117.453,127.249,1117.68,0
+MNTS.US,D,20240621,000000,128.873,132.272,112.455,123.576,2487.79,0
+MNTS.US,D,20240624,000000,117.728,129.473,115.809,127.174,1026.21,0
+MNTS.US,D,20240625,000000,124.325,127.449,117.703,120.202,681.952,0
+MNTS.US,D,20240626,000000,122.201,132.447,119.977,128.449,578.895,0
+MNTS.US,D,20240627,000000,123.7,136.695,123.7,136.445,488.535,0
+MNTS.US,D,20240628,000000,142.443,142.443,130.448,133.871,369.139,0
+MNTS.US,D,20240701,000000,132.447,132.447,126.699,132.197,508.327,0
+MNTS.US,D,20240702,000000,129.648,129.948,126.05,128.074,236.026,0
+MNTS.US,D,20240703,000000,127.449,127.449,122.476,126.424,264.969,0
+MNTS.US,D,20240705,000000,124.95,128.349,120.202,122.951,563.837,0
+MNTS.US,D,20240708,000000,129.948,138.794,128.274,134.596,819.883,0
+MNTS.US,D,20240709,000000,132.447,136.195,127.449,128.823,272.132,0
+MNTS.US,D,20240710,000000,129.948,132.447,124.9,132.272,542.629,0
+MNTS.US,D,20240711,000000,132.447,151.389,125.325,142.443,1711.1,0
+MNTS.US,D,20240712,000000,138.17,149.69,136.22,147.416,494.673,0
+MNTS.US,D,20240715,000000,143.193,147.241,137.445,142.718,455.022,0
+MNTS.US,D,20240716,000000,137.445,144.942,137.445,143.593,588.487,0
+MNTS.US,D,20240717,000000,139.944,159.661,139.944,147.441,802.236,0
+MNTS.US,D,20240718,000000,146.641,149.69,138.744,144.467,540.924,0
+MNTS.US,D,20240719,000000,141.743,149.94,137.445,140.194,897.218,0
+MNTS.US,D,20240722,000000,141.193,169.157,136.245,150.115,7311.03,0
+MNTS.US,D,20240723,000000,152.689,211.665,132.447,141.193,10699.3,0
+MNTS.US,D,20240724,000000,142.443,149.665,132.447,136.171,1327.98,0
+MNTS.US,D,20240725,000000,132.472,142.193,132.472,135.946,697.735,0
+MNTS.US,D,20240726,000000,135.946,165.384,135.946,154.563,1441.4,0
+MNTS.US,D,20240729,000000,159.436,162.435,147.466,148.091,870.488,0
+MNTS.US,D,20240730,000000,152.189,152.189,140.019,147.566,461.704,0
+MNTS.US,D,20240731,000000,147.441,154.013,141.668,147.766,356.598,0
+MNTS.US,D,20240801,000000,149.94,154.163,141.668,146.641,380.384,0
+MNTS.US,D,20240802,000000,138.47,141.193,130.448,139.544,1263.68,0
+MNTS.US,D,20240805,000000,129.948,139.944,129.948,134.196,734.181,0
+MNTS.US,D,20240806,000000,134.096,139.494,127.824,127.824,566.702,0
+MNTS.US,D,20240807,000000,131.497,131.522,120.102,120.452,418.923,0
+MNTS.US,D,20240808,000000,122.451,125.25,113.38,119.352,943.577,0
+MNTS.US,D,20240809,000000,127.449,139.444,101.209,118.328,1227.38,0
+MNTS.US,D,20240812,000000,113.58,121.951,113.58,119.702,261.676,0
+MNTS.US,D,20240813,000000,121.201,136.895,119.327,130.698,558.319,0
+MNTS.US,D,20240814,000000,126.774,130.573,122.626,123.126,239.367,0
+MNTS.US,D,20240815,000000,124.95,135.796,122.451,127.274,542.024,0
+MNTS.US,D,20240816,000000,129.948,154.888,124.5,137.67,1486.57,0
+MNTS.US,D,20240819,000000,144.942,165.659,144.942,164.934,3072.12,0
+MNTS.US,D,20240820,000000,162.31,167.408,144.967,145.442,1450.95,0
+MNTS.US,D,20240821,000000,153.938,154.938,139.944,141.193,771.256,0
+MNTS.US,D,20240822,000000,147.441,152.189,142.468,143.867,72064.4,0
+MNTS.US,D,20240823,000000,272.391,509.796,223.161,262.395,927344,0
+MNTS.US,D,20240826,000000,249.9,384.846,236.53,264.894,247776,0
+MNTS.US,D,20240827,000000,279.888,344.862,242.403,262.395,139947,0
+MNTS.US,D,20240828,000000,272.391,289.884,207.917,213.664,49883.7,0
+MNTS.US,D,20240829,000000,217.413,247.376,192.423,204.868,34326.3,0
+MNTS.US,D,20240830,000000,205.618,207.417,172.431,185.676,17173.1,0
+MNTS.US,D,20240903,000000,177.379,193.922,162.46,181.627,7662.96,0
+MNTS.US,D,20240904,000000,184.501,205.343,169.957,198.396,11590.2,0
+MNTS.US,D,20240905,000000,192.423,220.012,177.429,189.899,10295.3,0
+MNTS.US,D,20240906,000000,189.924,192.373,170.432,176.854,5184.25,0
+MNTS.US,D,20240909,000000,185.176,185.176,162.435,167.383,3196.69,0
+MNTS.US,D,20240910,000000,176.429,176.504,149.79,158.936,6742.91,0
+MNTS.US,D,20240911,000000,159.586,169.182,149.965,158.487,6358.7,0
+MNTS.US,D,20240912,000000,172.431,177.754,144.717,149.69,7985.93,0
+MNTS.US,D,20240913,000000,171.656,171.656,132.472,142.943,43845.9,0
+MNTS.US,D,20240916,000000,129.948,159.736,129.948,144.967,12049.4,0
+MNTS.US,D,20240917,000000,142.443,149.94,112.305,122.751,19393.5,0
+MNTS.US,D,20240918,000000,122.751,129.923,117.453,121.102,4990.05,0
+MNTS.US,D,20240919,000000,117.453,131.897,117.453,120.452,5066.23,0
+MNTS.US,D,20240920,000000,126.699,127.449,120.102,124.55,5062.79,0
+MNTS.US,D,20240923,000000,122.576,125.625,118.952,122.114,2665.98,0
+MNTS.US,D,20240924,000000,117.453,124.925,114.954,123.8,3479.91,0
+MNTS.US,D,20240925,000000,122.676,149.94,122.451,137.87,11121.1,0
+MNTS.US,D,20240926,000000,142.443,147.441,128.674,133.946,4735.71,0
+MNTS.US,D,20240927,000000,117.453,124.75,100.96,107.457,13556.5,0
+MNTS.US,D,20240930,000000,100.985,119.952,100.96,110.381,5034.24,0
+MNTS.US,D,20241001,000000,114.704,114.904,103.708,103.708,3032.16,0
+MNTS.US,D,20241002,000000,99.96,107.457,93.7125,97.461,4641.14,0
+MNTS.US,D,20241003,000000,97.461,107.207,92.463,93.7125,4005.97,0
+MNTS.US,D,20241004,000000,96.7863,116.328,94.987,102.459,6013.11,0
+MNTS.US,D,20241007,000000,103.009,107.432,94.962,98.4856,2183.63,0
+MNTS.US,D,20241008,000000,99.96,104.958,98.7355,103.708,2199.61,0
+MNTS.US,D,20241009,000000,166.683,264.894,150.19,264.894,1950161,0
+MNTS.US,D,20241010,000000,224.885,224.91,152.439,158.337,130137,0
+MNTS.US,D,20241011,000000,144.942,194.322,144.942,170.407,66289.6,0
+MNTS.US,D,20241014,000000,171.431,176.179,150.19,164.934,16673.1,0
+MNTS.US,D,20241015,000000,160.736,162.435,146.167,150.465,12779.4,0
+MNTS.US,D,20241016,000000,147.441,171.181,145.317,159.936,13496.4,0
+MNTS.US,D,20241017,000000,168.682,171.181,149.94,164.609,9276.88,0
+MNTS.US,D,20241018,000000,160.186,177.404,160.186,168.308,9481.3,0
+MNTS.US,D,20241021,000000,162.435,164.934,152.439,155.013,6095.59,0
+MNTS.US,D,20241022,000000,150.19,157.387,148.815,152.839,3468.45,0
+MNTS.US,D,20241023,000000,157.187,157.187,149.94,150.815,2606.41,0
+MNTS.US,D,20241024,000000,148.69,152.939,127.724,132.247,8154.6,0
+MNTS.US,D,20241025,000000,129.948,134.996,124.95,125.425,4715.38,0
+MNTS.US,D,20241028,000000,127.199,131.947,114.954,117.453,6993.28,0
+MNTS.US,D,20241029,000000,118.253,149.94,117.478,138.969,13623.2,0
+MNTS.US,D,20241030,000000,134.946,137.62,127.449,129.948,4074.07,0
+MNTS.US,D,20241031,000000,132.447,134.096,122.476,129.948,2650.91,0
+MNTS.US,D,20241101,000000,125.7,148.441,124.95,141.643,6706.8,0
+MNTS.US,D,20241104,000000,141.218,146.191,136.345,141.218,2045.32,0
+MNTS.US,D,20241105,000000,143.293,147.441,132.947,137.795,6018.35,0
+MNTS.US,D,20241106,000000,142.443,142.918,131.947,141.818,5491,0
+MNTS.US,D,20241107,000000,137.945,144.217,132.022,135.996,6896,0
+MNTS.US,D,20241108,000000,137.445,162.91,129.948,151.689,15600.1,0
+MNTS.US,D,20241111,000000,151.314,171.931,151.314,164.684,13540.3,0
+MNTS.US,D,20241112,000000,162.435,164.934,144.942,153.189,11492.3,0
+MNTS.US,D,20241113,000000,161.385,217.413,153.838,165.684,52111.7,0
+MNTS.US,D,20241114,000000,174.68,189.924,147.141,156.212,14356.6,0
+MNTS.US,D,20241115,000000,154.938,171.681,147.991,157.937,7426.49,0
+MNTS.US,D,20241118,000000,160.136,163.684,144.942,151.589,6553.11,0
+MNTS.US,D,20241119,000000,144.992,154.363,141.193,144.942,7005.68,0
+MNTS.US,D,20241120,000000,149.14,149.14,132.447,141.119,9112.64,0
+MNTS.US,D,20241121,000000,139.944,147.441,133.297,144.992,5352.15,0
+MNTS.US,D,20241122,000000,147.441,159.361,133.696,140.694,5986.77,0
+MNTS.US,D,20241125,000000,140.694,152.189,140.694,147.191,4244.26,0
+MNTS.US,D,20241126,000000,144.442,146.836,134.946,137.77,4232.01,0
+MNTS.US,D,20241127,000000,137.445,144.917,131.197,136.945,3826.25,0
+MNTS.US,D,20241129,000000,136.195,154.688,136.195,151.514,6002.09,0
+MNTS.US,D,20241202,000000,153.938,154.938,140.094,141.868,4360.91,0
+MNTS.US,D,20241203,000000,140.694,146.616,138.445,139.719,1960.66,0
+MNTS.US,D,20241204,000000,139.719,144.942,137.445,142.193,2460.94,0
+MNTS.US,D,20241205,000000,143.942,143.942,127.449,129.123,5023.13,0
+MNTS.US,D,20241206,000000,129.948,139.944,129.948,132.197,2579.27,0
+MNTS.US,D,20241209,000000,137.445,149.44,134.921,140.719,6122.92,0
+MNTS.US,D,20241210,000000,116.203,116.203,97.461,102.459,23025.6,0
+MNTS.US,D,20241211,000000,99.91,105.583,93.2377,100.535,8913.7,0
+MNTS.US,D,20241212,000000,100.535,103.059,93.2127,93.2127,7453.68,0
+MNTS.US,D,20241213,000000,93.3555,116.025,80.4089,105.672,22597,0
+MNTS.US,D,20241216,000000,107.814,151.725,92.82,139.944,75030.2,0
+MNTS.US,D,20241217,000000,177.786,208.845,126.378,144.406,225181,0
+MNTS.US,D,20241218,000000,137.802,163.863,135.838,144.406,33806.1,0
+MNTS.US,D,20241219,000000,141.55,151.725,117.096,123.522,18315.7,0
+MNTS.US,D,20241220,000000,121.201,155.295,120.487,138.337,23012.6,0
+MNTS.US,D,20241223,000000,138.337,145.12,135.838,142.443,4885.65,0
+MNTS.US,D,20241224,000000,142.8,142.8,133.875,136.552,3027.84,0
+MNTS.US,D,20241226,000000,133.875,183.855,129.609,162.435,27455.9,0
+MNTS.US,D,20241227,000000,162.435,167.611,147.262,158.508,8715.79,0
+MNTS.US,D,20241230,000000,155.83,163.863,147.441,156.009,12160.2,0
+MNTS.US,D,20241231,000000,156.544,163.863,140.836,141.55,6937.75,0
+MNTS.US,D,20250102,000000,143.692,154.938,138.337,146.548,6535.18,0
+MNTS.US,D,20250103,000000,144.942,163.861,144.942,160.293,11409.5,0
+MNTS.US,D,20250106,000000,166.005,174.561,158.11,162.613,15946.9,0
+MNTS.US,D,20250107,000000,160.65,167.806,146.727,147.084,8074.67,0
+MNTS.US,D,20250108,000000,142.8,147.084,131.376,133.161,8205.99,0
+MNTS.US,D,20250110,000000,133.161,135.124,123.7,124.593,4931.98,0
+MNTS.US,D,20250113,000000,120.487,120.487,111.562,117.274,4967.5,0
+MNTS.US,D,20250114,000000,118.167,129.313,116.203,119.059,4489.18,0
+MNTS.US,D,20250115,000000,123.165,127.858,119.24,122.451,3985.77,0
+MNTS.US,D,20250116,000000,123.165,128.52,117.899,122.986,4078.48,0
+MNTS.US,D,20250117,000000,123.165,126.556,118.345,118.524,3331.98,0
+MNTS.US,D,20250121,000000,120.487,160.65,116.917,147.798,36084.6,0
+MNTS.US,D,20250122,000000,143.692,143.692,131.197,135.481,10928,0
+MNTS.US,D,20250123,000000,133.875,136.195,125.128,128.52,7838.99,0
+MNTS.US,D,20250124,000000,128.877,132.625,117.81,121.023,13502.7,0
+MNTS.US,D,20250127,000000,118.167,120.844,109.063,114.597,10349.3,0
+MNTS.US,D,20250128,000000,115.489,117.988,108.706,110.313,8104.53,0
+MNTS.US,D,20250129,000000,109.063,110.35,95.8545,102.816,12093.8,0
+MNTS.US,D,20250130,000000,103.173,107.992,100.317,101.923,6614.9,0
+MNTS.US,D,20250131,000000,102.637,111.027,102.637,104.065,3962.12,0
+MNTS.US,D,20250203,000000,100.495,101.923,95.676,99.603,5108.51,0
+MNTS.US,D,20250204,000000,105.315,110.491,84.6982,89.25,52250.7,0
+MNTS.US,D,20250205,000000,91.392,91.392,79.4325,81.5745,25072.8,0
+MNTS.US,D,20250206,000000,81.396,86.5725,76.3998,78.183,12201.8,0
+MNTS.US,D,20250207,000000,78.3615,78.54,64.26,67.83,21245.7,0
+MNTS.US,D,20250210,000000,83.7165,113.347,74.0775,79.7002,2687271,0
+MNTS.US,D,20250211,000000,73.7205,74.613,66.045,66.759,101698,0
+MNTS.US,D,20250212,000000,66.759,66.825,59.4405,61.761,45085.7,0
+MNTS.US,D,20250213,000000,62.475,70.5075,58.905,64.26,65300.5,0
+MNTS.US,D,20250214,000000,63.3675,69.258,61.4468,68.0085,31757,0
+MNTS.US,D,20250218,000000,67.116,69.4365,62.475,63.3675,17068.9,0
+MNTS.US,D,20250219,000000,62.118,67.83,61.2451,64.7955,20206.6,0
+MNTS.US,D,20250220,000000,65.331,68.0085,60.333,67.2945,15565.4,0
+MNTS.US,D,20250221,000000,65.8665,66.759,63.0105,63.7245,12461.6,0
+MNTS.US,D,20250224,000000,63.546,63.546,57.2985,60.333,15576.3,0
+MNTS.US,D,20250225,000000,59.0835,59.6101,53.7303,54.621,13686.7,0
+MNTS.US,D,20250226,000000,54.264,56.7434,54.264,55.335,10514.7,0
+MNTS.US,D,20250227,000000,56.406,56.406,49.3642,50.8725,8019.55,0
+MNTS.US,D,20250228,000000,48.0165,48.5466,42.84,47.3025,17109.5,0
+MNTS.US,D,20250303,000000,47.124,50.337,42.84,42.84,7552.43,0
+MNTS.US,D,20250304,000000,42.126,43.6432,36.5925,41.055,10966.6,0
+MNTS.US,D,20250305,000000,41.055,45.696,40.5195,43.7325,10888.6,0
+MNTS.US,D,20250306,000000,42.483,43.5379,38.3775,40.341,7781.06,0
+MNTS.US,D,20250307,000000,40.8765,41.0407,33.558,35.7,20560,0
+MNTS.US,D,20250310,000000,34.629,34.6468,27.8638,32.13,29098.5,0
+MNTS.US,D,20250311,000000,31.416,32.4852,27.846,29.4525,237850,0
+MNTS.US,D,20250312,000000,30.345,30.8876,28.203,29.988,22510.9,0
+MNTS.US,D,20250313,000000,29.988,31.2214,28.56,29.988,15895.3,0
+MNTS.US,D,20250314,000000,30.5235,32.6655,29.9862,31.2375,21296.6,0
+MNTS.US,D,20250317,000000,32.6655,34.4505,31.4178,34.0935,12415,0
+MNTS.US,D,20250318,000000,34.272,34.3952,32.487,32.6655,4404.92,0
+MNTS.US,D,20250319,000000,32.844,43.0988,32.1318,39.27,58191.3,0
+MNTS.US,D,20250320,000000,38.556,41.5905,34.272,34.4505,25912.9,0
+MNTS.US,D,20250321,000000,34.272,37.4725,32.8458,36.2355,9740.44,0
+MNTS.US,D,20250324,000000,35.7,39.9876,35.5215,39.627,12122.9,0
+MNTS.US,D,20250325,000000,39.4485,41.0407,36.9495,39.27,7310.92,0
+MNTS.US,D,20250326,000000,39.627,39.627,36.771,36.771,5551.37,0
+MNTS.US,D,20250327,000000,37.485,38.556,36.5925,37.6635,4093.44,0
+MNTS.US,D,20250328,000000,37.128,38.3775,33.3795,34.8075,9064.03,0
+MNTS.US,D,20250331,000000,33.558,36.057,32.13,35.7,5492.1,0
+MNTS.US,D,20250401,000000,34.629,35.7178,33.7365,34.272,3508.17,0
+MNTS.US,D,20250402,000000,33.915,36.2355,33.6919,35.1645,6548.45,0
+MNTS.US,D,20250403,000000,33.0225,34.272,30.7074,33.558,5664.42,0
+MNTS.US,D,20250404,000000,30.8805,33.1635,30.345,32.3085,6491.03,0
+MNTS.US,D,20250407,000000,30.345,33.3795,29.0955,31.5945,6133.83,0
+MNTS.US,D,20250408,000000,32.13,34.629,30.702,31.2375,5744.98,0
+MNTS.US,D,20250409,000000,30.702,35.1823,29.631,34.629,7552.1,0
+MNTS.US,D,20250410,000000,34.986,38.3775,34.272,36.771,7811.54,0
+MNTS.US,D,20250411,000000,36.414,37.485,34.629,37.128,1920.5,0
+MNTS.US,D,20250414,000000,36.9495,41.2335,34.629,35.7,16995.6,0
+MNTS.US,D,20250415,000000,35.343,36.414,34.8075,35.343,3308.57,0
+MNTS.US,D,20250416,000000,34.8075,36.4051,31.416,31.9515,9269.52,0
+MNTS.US,D,20250417,000000,32.844,34.272,31.2375,32.13,3776.07,0
+MNTS.US,D,20250421,000000,32.13,32.844,30.345,31.773,4492.43,0
+MNTS.US,D,20250422,000000,31.416,32.8422,30.5235,31.2375,5644.53,0
+MNTS.US,D,20250423,000000,32.13,33.3795,31.5945,31.5945,4910.58,0
+MNTS.US,D,20250424,000000,33.201,34.6165,32.13,33.915,5425.37,0
+MNTS.US,D,20250425,000000,34.8075,35.5893,32.844,33.7365,4557.87,0
+MNTS.US,D,20250428,000000,33.3795,35.1127,32.653,33.558,2786.66,0
+MNTS.US,D,20250429,000000,33.7365,34.7861,32.3085,33.0225,2345.6,0
+MNTS.US,D,20250430,000000,33.915,33.915,31.2375,32.3085,2830.36,0
+MNTS.US,D,20250501,000000,32.13,33.7365,31.773,32.844,3179.55,0
+MNTS.US,D,20250502,000000,32.844,33.915,32.3085,33.0225,3636.19,0
+MNTS.US,D,20250505,000000,33.3795,34.272,31.9515,33.558,4105.21,0
+MNTS.US,D,20250506,000000,32.487,33.8847,31.773,31.773,2870.81,0
+MNTS.US,D,20250507,000000,32.3085,33.4206,30.345,31.059,5347.56,0
+MNTS.US,D,20250508,000000,31.059,31.4053,29.274,29.8095,7178.26,0
+MNTS.US,D,20250509,000000,29.8095,31.416,27.846,29.8095,7702.85,0
+MNTS.US,D,20250512,000000,30.5235,33.558,29.988,33.0225,10156.6,0
+MNTS.US,D,20250513,000000,32.487,34.272,32.321,34.0935,4803.64,0
+MNTS.US,D,20250514,000000,34.629,34.629,32.6655,33.0225,2809.91,0
+MNTS.US,D,20250515,000000,33.0225,35.6482,32.6655,34.4505,4967.73,0
+MNTS.US,D,20250516,000000,34.986,35.7,32.6709,35.1645,6943.58,0
+MNTS.US,D,20250519,000000,36.2355,36.2355,33.915,34.8075,6430.14,0
+MNTS.US,D,20250520,000000,34.8075,36.2355,31.059,31.5945,11590.5,0
+MNTS.US,D,20250521,000000,31.416,31.6837,29.4525,29.988,14059.4,0
+MNTS.US,D,20250522,000000,30.345,30.5235,27.846,28.917,10220.7,0
+MNTS.US,D,20250523,000000,28.3815,29.4525,27.846,29.274,3368.23,0
+MNTS.US,D,20250527,000000,29.8095,31.5945,29.4882,31.059,7553.94,0
+MNTS.US,D,20250528,000000,31.416,31.7962,30.3379,31.416,9958.99,0
+MNTS.US,D,20250529,000000,31.2375,31.2375,29.9398,30.8805,2506.38,0
+MNTS.US,D,20250530,000000,30.1665,30.8145,29.4525,30.345,2958.65,0
+MNTS.US,D,20250602,000000,29.8095,31.2375,29.4525,30.1665,4381.62,0
+MNTS.US,D,20250603,000000,30.5235,30.7038,28.7385,29.988,4982.85,0
+MNTS.US,D,20250604,000000,29.988,31.059,28.7385,30.345,5373.83,0
+MNTS.US,D,20250605,000000,30.702,30.702,28.7385,29.0955,64898.7,0
+MNTS.US,D,20250606,000000,30.5235,31.416,28.7385,30.1665,30885.9,0
+MNTS.US,D,20250609,000000,31.416,43.0185,26.9535,28.56,349154,0
+MNTS.US,D,20250610,000000,29.8095,29.8095,26.8642,27.3105,37335.4,0
+MNTS.US,D,20250611,000000,27.3105,27.3997,23.7476,25.1685,47574.4,0
+MNTS.US,D,20250612,000000,25.1685,25.347,24.276,25.1685,10695.2,0
+MNTS.US,D,20250613,000000,24.633,24.8115,22.6695,23.0265,19657.4,0
+MNTS.US,D,20250616,000000,23.205,23.3835,21.9555,22.6695,17319.6,0
+MNTS.US,D,20250617,000000,24.0975,24.0975,22.491,23.3835,8603.8,0
+MNTS.US,D,20250618,000000,23.562,25.1685,22.8569,24.4545,14861.2,0
+MNTS.US,D,20250620,000000,24.99,26.2395,24.276,24.276,16896.7,0
+MNTS.US,D,20250623,000000,23.3835,24.8026,22.6695,22.848,8684.92,0
+MNTS.US,D,20250624,000000,23.205,25.704,22.848,25.347,15036,0
+MNTS.US,D,20250625,000000,25.704,25.704,24.4545,24.8115,9054.78,0
+MNTS.US,D,20250626,000000,24.0975,25.704,24.0975,25.5255,10523.9,0
+MNTS.US,D,20250627,000000,25.347,26.775,24.8115,25.1685,10227.1,0
+MNTS.US,D,20250630,000000,30.8805,33.915,18.7425,21.777,2750962,0
+MNTS.US,D,20250701,000000,21.777,22.134,19.635,20.1705,132753,0
+MNTS.US,D,20250702,000000,19.635,20.5275,18.3855,19.992,75178.5,0
+MNTS.US,D,20250703,000000,20.5275,22.134,19.4565,20.706,38682.3,0
+MNTS.US,D,20250707,000000,21.063,22.6695,19.278,20.1705,62782.1,0
+MNTS.US,D,20250708,000000,20.349,21.5985,19.8135,21.2415,35096.1,0
+MNTS.US,D,20250709,000000,21.063,22.491,20.706,22.134,39786.1,0
+MNTS.US,D,20250710,000000,22.3125,23.0265,21.42,22.3125,30089.6,0
+MNTS.US,D,20250711,000000,21.5985,22.491,21.063,21.42,21251.5,0
+MNTS.US,D,20250714,000000,21.42,21.777,20.706,21.777,16513.6,0
+MNTS.US,D,20250715,000000,21.3307,22.2232,21.3307,21.42,17230.4,0
+MNTS.US,D,20250716,000000,21.5985,22.3125,21.063,22.0447,16114.9,0
+MNTS.US,D,20250717,000000,22.134,23.3835,21.9555,22.491,31446,0
+MNTS.US,D,20250718,000000,23.205,23.205,22.3125,22.848,21816,0
+MNTS.US,D,20250721,000000,22.3125,23.0265,21.9555,22.491,19557.3,0
+MNTS.US,D,20250722,000000,22.6695,22.848,21.5985,22.3125,14288.7,0
+MNTS.US,D,20250723,000000,22.3125,22.491,21.777,22.3125,19160.8,0
+MNTS.US,D,20250724,000000,22.3125,22.6695,21.063,21.2415,23305.2,0
+MNTS.US,D,20250725,000000,21.42,21.5985,20.5275,21.42,20147.2,0
+MNTS.US,D,20250728,000000,21.42,21.5806,20.706,20.8845,11392.8,0
+MNTS.US,D,20250729,000000,20.8845,21.2415,19.635,20.8845,25269.1,0
+MNTS.US,D,20250730,000000,20.5275,21.42,20.5275,20.706,7989.63,0
+MNTS.US,D,20250731,000000,20.8845,21.2415,20.5275,20.8845,7319.38,0
+MNTS.US,D,20250801,000000,20.5275,20.5346,19.5457,20.5275,8876.75,0
+MNTS.US,D,20250804,000000,20.5275,21.7752,20.1705,20.8845,13596.2,0
+MNTS.US,D,20250805,000000,20.5275,21.777,20.5275,20.8845,9582.8,0
+MNTS.US,D,20250806,000000,20.8845,21.0594,20.5275,20.5275,6198.37,0
+MNTS.US,D,20250807,000000,20.706,20.7952,19.9991,20.5275,8836.58,0
+MNTS.US,D,20250808,000000,20.5275,20.8774,19.992,20.1705,5865.77,0
+MNTS.US,D,20250811,000000,20.349,20.349,19.4565,19.8135,5657.92,0
+MNTS.US,D,20250812,000000,19.992,20.1705,19.635,19.8135,6011.37,0
+MNTS.US,D,20250813,000000,33.7365,43.554,26.775,34.0935,18122665,0
+MNTS.US,D,20250814,000000,30.345,31.773,26.9535,27.846,648548,0
+MNTS.US,D,20250815,000000,26.775,27.6675,24.633,25.5255,177912,0
+MNTS.US,D,20250818,000000,24.633,24.633,22.491,23.0265,113477,0
+MNTS.US,D,20250819,000000,22.134,23.7405,21.063,23.3835,79158.7,0
+MNTS.US,D,20250820,000000,22.848,24.0975,22.6695,22.848,63185.2,0
+MNTS.US,D,20250821,000000,22.491,23.7405,22.134,22.848,32241.5,0
+MNTS.US,D,20250822,000000,25.347,27.1124,24.633,25.8825,117619,0
+MNTS.US,D,20250825,000000,25.704,25.8771,23.919,23.919,50576.3,0
+MNTS.US,D,20250826,000000,24.276,25.1685,23.919,24.0975,39678.8,0
+MNTS.US,D,20250827,000000,24.8115,26.418,24.8115,25.5255,48147.8,0
+MNTS.US,D,20250828,000000,25.8825,25.8825,24.633,24.8115,27596,0
+MNTS.US,D,20250829,000000,24.4545,24.633,22.134,23.7405,23941.4,0
+MNTS.US,D,20250902,000000,23.205,23.7405,22.8837,23.3835,19241.2,0
+MNTS.US,D,20250903,000000,23.7405,24.0886,22.6695,22.6695,20677.1,0
+MNTS.US,D,20250904,000000,22.134,22.491,20.8845,21.777,37271.9,0
+MNTS.US,D,20250905,000000,22.134,22.491,20.9737,21.42,21260.7,0
+MNTS.US,D,20250908,000000,21.5985,21.5985,21.063,21.42,19119.1,0
+MNTS.US,D,20250909,000000,21.063,21.1522,20.5275,20.706,34381.1,0
+MNTS.US,D,20250910,000000,20.5275,21.063,20.1705,20.706,27732.1,0
+MNTS.US,D,20250911,000000,20.8845,21.777,20.349,20.706,30562.9,0
+MNTS.US,D,20250912,000000,21.1755,22.3125,20.349,22.3125,33737.3,0
+MNTS.US,D,20250915,000000,21.42,21.777,21.063,21.42,21027,0
+MNTS.US,D,20250916,000000,21.777,21.777,20.706,21.5985,22107.9,0
+MNTS.US,D,20250917,000000,21.777,21.777,20.706,21.2415,21761.1,0
+MNTS.US,D,20250918,000000,21.42,21.42,20.9737,21.2415,20242.1,0
+MNTS.US,D,20250919,000000,21.42,21.777,20.706,21.42,29168.6,0
+MNTS.US,D,20250922,000000,21.5985,22.491,20.8845,22.491,28254.2,0
+MNTS.US,D,20250923,000000,22.848,24.633,22.491,23.7405,56994.3,0
+MNTS.US,D,20250924,000000,23.3835,23.3835,22.3125,23.205,30081.2,0
+MNTS.US,D,20250925,000000,22.134,23.562,22.134,22.134,15562.2,0
+MNTS.US,D,20250926,000000,22.491,22.989,22.0447,22.491,14195.5,0
+MNTS.US,D,20250929,000000,22.6695,24.276,22.3125,23.919,85022.3,0
+MNTS.US,D,20250930,000000,24.4545,24.99,22.848,23.562,58169.5,0
+MNTS.US,D,20251001,000000,23.3835,24.4545,22.848,24.276,29704.2,0
+MNTS.US,D,20251002,000000,24.276,25.8825,24.0975,25.8825,50447.7,0
+MNTS.US,D,20251003,000000,26.2395,28.203,25.704,26.2395,65816.9,0
+MNTS.US,D,20251006,000000,26.775,29.0723,26.775,28.203,60962.4,0
+MNTS.US,D,20251007,000000,28.56,30.6574,27.6675,29.988,72914.5,0
+MNTS.US,D,20251008,000000,30.345,33.0225,29.631,30.345,79247.4,0
+MNTS.US,D,20251009,000000,34.3612,34.4505,25.3345,25.8825,1809032,0
+MNTS.US,D,20251010,000000,26.9535,27.489,23.919,24.4545,156027,0
+MNTS.US,D,20251013,000000,24.633,25.5255,22.6695,25.5255,784781,0
+MNTS.US,D,20251014,000000,29.274,34.4487,27.846,30.5235,3810255,0
+MNTS.US,D,20251015,000000,28.56,30.1665,25.1685,27.132,430685,0
+MNTS.US,D,20251016,000000,26.5965,27.132,24.4545,24.4545,141971,0
+MNTS.US,D,20251017,000000,23.919,25.1685,23.3835,23.7405,106079,0
+MNTS.US,D,20251020,000000,23.919,25.1685,23.0265,23.562,113220,0
+MNTS.US,D,20251021,000000,23.3835,23.4727,21.9555,22.6695,88042.6,0
+MNTS.US,D,20251022,000000,22.134,22.9372,20.5275,21.2415,111710,0
+MNTS.US,D,20251023,000000,21.063,23.0265,21.063,22.848,45281.4,0
+MNTS.US,D,20251024,000000,23.205,23.7405,22.7587,23.205,56678.8,0
+MNTS.US,D,20251027,000000,21.42,22.7587,21.2415,21.5985,89922.6,0
+MNTS.US,D,20251028,000000,21.9555,22.491,21.2415,21.42,41810.3,0
+MNTS.US,D,20251029,000000,21.5985,21.9501,20.8845,21.2415,41425.3,0
+MNTS.US,D,20251030,000000,22.3125,23.205,19.0995,19.1887,470688,0
+MNTS.US,D,20251031,000000,19.635,20.5275,19.635,20.2597,58296.7,0
+MNTS.US,D,20251103,000000,20.349,20.5275,18.921,19.278,59717.5,0
+MNTS.US,D,20251104,000000,18.921,20.1705,18.564,18.7425,46951.6,0
+MNTS.US,D,20251105,000000,18.207,19.635,18.207,19.0995,35268.7,0
+MNTS.US,D,20251106,000000,19.0995,19.0995,17.136,17.2717,61807.4,0
+MNTS.US,D,20251107,000000,16.9575,17.0878,15.7651,16.5577,47501.3,0
+MNTS.US,D,20251110,000000,17.5144,17.6715,16.2435,16.4666,30416.3,0
+MNTS.US,D,20251111,000000,16.422,16.7772,15.2528,15.9525,25570.4,0
+MNTS.US,D,20251112,000000,16.0507,16.6683,15.3938,15.7526,26885.7,0
+MNTS.US,D,20251113,000000,15.708,16.0668,14.1051,14.5852,37767.7,0
+MNTS.US,D,20251114,000000,13.4839,14.5495,13.4839,13.9569,26105.7,0
+MNTS.US,D,20251117,000000,13.923,14.0997,11.6917,11.7239,52580.7,0
+MNTS.US,D,20251118,000000,11.6025,14.28,11.6025,12.7574,101193,0
+MNTS.US,D,20251119,000000,12.5789,13.209,12.3165,12.6913,22049.6,0
+MNTS.US,D,20251120,000000,12.7627,13.8837,10.71,10.71,59130,0
+MNTS.US,D,20251121,000000,10.9313,11.2973,9.56224,10.9599,51160.3,0
+MNTS.US,D,20251124,000000,10.7439,11.781,10.71,10.9188,28536.9,0
+MNTS.US,D,20251125,000000,11.2312,11.4847,10.8528,11.1384,13239.3,0
+MNTS.US,D,20251126,000000,11.3347,12.138,11.3347,12.0541,29932.4,0
+MNTS.US,D,20251128,000000,12.3165,12.495,12.1398,12.3004,16381.2,0
+MNTS.US,D,20251201,000000,11.781,12.2862,10.71,10.7118,31052.2,0
+MNTS.US,D,20251202,000000,10.9885,12.1398,10.8921,11.9399,53655.5,0
+MNTS.US,D,20251203,000000,12.495,14.8155,12.387,14.28,166437,0
+MNTS.US,D,20251204,000000,14.6781,14.994,13.6481,14.1033,58923.9,0
+MNTS.US,D,20251205,000000,14.4585,16.3629,13.7445,14.2836,54697.4,0
+MNTS.US,D,20251208,000000,14.637,14.637,13.0323,13.4946,44620.3,0
+MNTS.US,D,20251209,000000,12.6521,14.637,12.495,13.6374,70107.2,0
+MNTS.US,D,20251210,000000,17.2377,18.7425,14.7691,15.8936,7944028,0
+MNTS.US,D,20251211,000000,14.6388,17.3163,14.2978,16.8807,524244,0
+MNTS.US,D,20251212,000000,17.136,18.207,14.2479,14.994,385681,0
+MNTS.US,D,20251215,000000,10.6645,10.71,7.90041,8.26455,798955,0
+MNTS.US,D,20251216,000000,8.73579,9.74967,8.58585,9.33733,321537,0
+MNTS.US,D,20251217,000000,9.29628,10.1745,8.93035,9.34447,153282,0
+MNTS.US,D,20251218,000000,8.9,9.8,7.35,7.79,394233,0
+MNTS.US,D,20251219,000000,7.54,9.5,7.5,8.73,606275,0
+MNTS.US,D,20251222,000000,9.16,10.4499,8.25,9,2867917,0
+MNTS.US,D,20251223,000000,8.61,8.665,6.02,6.05,1701836,0
+MNTS.US,D,20251224,000000,6.14,7.14,5.98,7,608363,0
+MNTS.US,D,20251226,000000,6.83,6.85,6.1,6.22,325932,0
+MNTS.US,D,20251229,000000,6.02,6.11,4.88,4.95,539769,0
+MNTS.US,D,20251230,000000,4.8,5.6,4.73,5.17,391768,0
+MNTS.US,D,20251231,000000,5.18,7.25,4.86,4.87,4673519,0
+MNTS.US,D,20260102,000000,5.05,6.42,5.05,5.74,1738805,0
+MNTS.US,D,20260105,000000,9.9,11.6999,7.15,8.82,69183143,0
+MNTS.US,D,20260106,000000,8.32,10.6,8.12,9.83,8627057,0
+MNTS.US,D,20260107,000000,11.7,15.9799,10.86,13.9,25697184,0
+MNTS.US,D,20260108,000000,14.88,15,11.5,12.86,4936106,0
+MNTS.US,D,20260109,000000,11.75,13.5,10.5705,12.46,2951173,0
+MNTS.US,D,20260112,000000,12.21,13.35,10.01,10.34,1728207,0
+MNTS.US,D,20260113,000000,10,10.18,8.37,9.5,1561434,0
+MNTS.US,D,20260114,000000,8.96,10.29,8.5,9.32,1070000,0
+MNTS.US,D,20260115,000000,9.52,10.39,8.835,9.11,1112480,0
+MNTS.US,D,20260116,000000,9,9.5,8.452,8.78,882993,0
+MNTS.US,D,20260120,000000,8.05,9,7.96,8.09,674593,0
+MNTS.US,D,20260121,000000,8.09,8.33,6.91,7.45,613853,0
+MNTS.US,D,20260122,000000,7.44,9.0229,7.44,8.3,931003,0
+MNTS.US,D,20260123,000000,8.45,9.6578,7.65,8.04,1151665,0
+MNTS.US,D,20260126,000000,8.01,8.2,7.47,7.58,383665,0
+MNTS.US,D,20260127,000000,7.67,8.4,7.2001,7.85,427546,0
+MNTS.US,D,20260128,000000,7.98,8.59,7.47,8.11,468763,0
+MNTS.US,D,20260129,000000,8,8.075,7.28,7.68,383877,0
+MNTS.US,D,20260130,000000,7.6,7.855,7,7.18,275027,0
+MNTS.US,D,20260202,000000,7,7.2599,6.2,6.37,449204,0
+MNTS.US,D,20260203,000000,6.32,6.95,6.09,6.57,350955,0
+MNTS.US,D,20260204,000000,6.57,6.57,5.66,6.11,252114,0
+MNTS.US,D,20260205,000000,5.79,5.96,5.2,5.51,313008,0
+MNTS.US,D,20260206,000000,5.53,6.4,5.53,6,1376971,0
+MNTS.US,D,20260209,000000,7.48,8,6.4,6.44,32748679,0
+MNTS.US,D,20260210,000000,5.95,5.98,4.9,5.12,1688607,0
+MNTS.US,D,20260211,000000,5.23,5.94,4.95,5.46,820400,0
+MNTS.US,D,20260212,000000,5.55,5.8,5.21,5.42,745444,0
+MNTS.US,D,20260213,000000,5.39,6.14,5.3001,5.71,495343,0
+MNTS.US,D,20260217,000000,5.74,5.8576,5.219,5.36,519110,0
+MNTS.US,D,20260218,000000,5.25,5.79,5.21,5.48,255571,0
diff --git a/daily/us/nasdaq stocks/2/mntsw.us.txt b/daily/us/nasdaq stocks/2/mntsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8d4eed44f9ec5bc43875e37feb8547e0440b2f40
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mntsw.us.txt	
@@ -0,0 +1,1380 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MNTSW.US,D,20200320,000000,0.95,0.95,0.95,0.95,200,0
+MNTSW.US,D,20200327,000000,0.665,0.75,0.6,0.75,29300,0
+MNTSW.US,D,20200406,000000,0.5,0.7,0.5,0.7,27291,0
+MNTSW.US,D,20200508,000000,0.35,0.65,0.35,0.65,200,0
+MNTSW.US,D,20200518,000000,0.6,0.6,0.5999,0.5999,2001,0
+MNTSW.US,D,20200529,000000,0.561073,0.561073,0.561073,0.561073,100,0
+MNTSW.US,D,20200601,000000,0.7293,0.7293,0.55,0.55,301,0
+MNTSW.US,D,20200604,000000,0.55,0.55,0.55,0.55,100,0
+MNTSW.US,D,20200608,000000,0.503049,0.55,0.503049,0.548592,1800,0
+MNTSW.US,D,20200609,000000,0.55,0.55,0.55,0.55,100,0
+MNTSW.US,D,20200610,000000,0.5,0.5,0.5,0.5,100,0
+MNTSW.US,D,20200612,000000,0.5,0.5,0.498065,0.498065,2200,0
+MNTSW.US,D,20200616,000000,0.5,0.9226,0.5,0.5,12900,0
+MNTSW.US,D,20200617,000000,0.65,0.845,0.5,0.5,5425,0
+MNTSW.US,D,20200618,000000,0.5,0.5,0.49013,0.5,11201,0
+MNTSW.US,D,20200619,000000,0.53,0.56,0.53,0.53,205160,0
+MNTSW.US,D,20200622,000000,0.55,0.55,0.488509,0.5,57800,0
+MNTSW.US,D,20200623,000000,0.3712,0.52,0.371,0.5,12647,0
+MNTSW.US,D,20200626,000000,0.4799,0.5,0.4779,0.5,6500,0
+MNTSW.US,D,20200629,000000,0.53,0.8157,0.514999,0.65,16400,0
+MNTSW.US,D,20200630,000000,0.6,0.65,0.6,0.61,21430,0
+MNTSW.US,D,20200701,000000,0.690219,0.75,0.690219,0.75,65150,0
+MNTSW.US,D,20200702,000000,0.8,0.82,0.762379,0.7999,104150,0
+MNTSW.US,D,20200706,000000,0.6675,0.6675,0.65,0.65,5500,0
+MNTSW.US,D,20200707,000000,0.65,0.65,0.65,0.65,91409,0
+MNTSW.US,D,20200708,000000,0.5,0.6101,0.5,0.61,2300,0
+MNTSW.US,D,20200710,000000,0.8477,0.8477,0.81,0.81,11584,0
+MNTSW.US,D,20200713,000000,0.81,0.933,0.8,0.8,59401,0
+MNTSW.US,D,20200715,000000,0.75,0.75,0.75,0.75,250,0
+MNTSW.US,D,20200717,000000,0.87,0.8701,0.87,0.87,359,0
+MNTSW.US,D,20200720,000000,0.87,0.87,0.87,0.87,200,0
+MNTSW.US,D,20200723,000000,0.87,0.87,0.7977,0.7977,29402,0
+MNTSW.US,D,20200730,000000,0.58,0.58,0.51,0.51,45062,0
+MNTSW.US,D,20200731,000000,0.5,0.5,0.5,0.5,400,0
+MNTSW.US,D,20200803,000000,0.5,0.5,0.5,0.5,500,0
+MNTSW.US,D,20200807,000000,0.55,0.55,0.55,0.55,591100,0
+MNTSW.US,D,20200810,000000,0.65,0.675,0.65,0.675,1051,0
+MNTSW.US,D,20200811,000000,0.55,0.55,0.55,0.55,9000,0
+MNTSW.US,D,20200813,000000,0.6,0.6,0.5,0.5,500500,0
+MNTSW.US,D,20200814,000000,0.725,0.73,0.45,0.585,585804,0
+MNTSW.US,D,20200817,000000,0.68,0.68,0.68,0.68,100,0
+MNTSW.US,D,20200818,000000,0.6,0.6,0.55,0.55,330,0
+MNTSW.US,D,20200819,000000,0.72,0.72,0.72,0.72,100,0
+MNTSW.US,D,20200821,000000,0.5,0.725001,0.5,0.7,17170,0
+MNTSW.US,D,20200825,000000,0.78,0.78,0.78,0.78,100,0
+MNTSW.US,D,20200831,000000,0.63,0.7,0.63,0.7,90734,0
+MNTSW.US,D,20200901,000000,0.65,0.7,0.65,0.7,51370,0
+MNTSW.US,D,20200903,000000,0.7,0.7,0.6976,0.7,1717,0
+MNTSW.US,D,20200914,000000,0.49,0.49,0.4713,0.4713,851,0
+MNTSW.US,D,20200916,000000,0.67,0.67,0.638,0.638,2849,0
+MNTSW.US,D,20200917,000000,0.64,0.64,0.64,0.64,1100,0
+MNTSW.US,D,20200918,000000,0.65,0.65,0.65,0.65,1160,0
+MNTSW.US,D,20200921,000000,0.67,0.7,0.65,0.7,49649,0
+MNTSW.US,D,20200922,000000,0.75,0.75,0.75,0.75,17900,0
+MNTSW.US,D,20200923,000000,0.92,0.92,0.92,0.92,5600,0
+MNTSW.US,D,20200924,000000,0.92,0.92,0.9169,0.9169,2050,0
+MNTSW.US,D,20200928,000000,0.92,0.92,0.92,0.92,109,0
+MNTSW.US,D,20200929,000000,0.92,1.01,0.92,1,9647,0
+MNTSW.US,D,20200930,000000,1.37,1.37,1.1533,1.1533,1208,0
+MNTSW.US,D,20201001,000000,1.21,1.3,1.145,1.23,16700,0
+MNTSW.US,D,20201005,000000,1.2,1.37,1.02,1.3,92600,0
+MNTSW.US,D,20201006,000000,1.29,1.84,1.29,1.65,110166,0
+MNTSW.US,D,20201007,000000,1.65,2.16,1.4,1.72,2180806,0
+MNTSW.US,D,20201008,000000,2,2.05,1.77,1.89,1083784,0
+MNTSW.US,D,20201009,000000,2.1,2.1,1.8,1.89,686398,0
+MNTSW.US,D,20201012,000000,1.99,2.29,1.91,2.01,536106,0
+MNTSW.US,D,20201013,000000,2.0363,2.15,1.87,1.89,583424,0
+MNTSW.US,D,20201014,000000,1.92,1.95,1.83,1.9,236589,0
+MNTSW.US,D,20201015,000000,1.88,2.08,1.8672,1.96,502418,0
+MNTSW.US,D,20201016,000000,1.99,1.99,1.88,1.91,575069,0
+MNTSW.US,D,20201019,000000,2.07,2.1002,1.91,1.95,707774,0
+MNTSW.US,D,20201020,000000,2,2.42,1.9911,2.35,843429,0
+MNTSW.US,D,20201021,000000,2.27,2.9899,2.26,2.5,413586,0
+MNTSW.US,D,20201022,000000,2.97,2.97,2.21,2.45,120550,0
+MNTSW.US,D,20201023,000000,2.49,2.54,2.06,2.2,318142,0
+MNTSW.US,D,20201026,000000,2.33,2.33,1.93,2.0415,256132,0
+MNTSW.US,D,20201027,000000,1.93,2.25,1.93,2.18,133020,0
+MNTSW.US,D,20201028,000000,2.1,2.1464,1.9199,2.03,219933,0
+MNTSW.US,D,20201029,000000,2.2,2.2,1.93,1.98,170628,0
+MNTSW.US,D,20201030,000000,1.98,1.98,1.8,1.8002,233606,0
+MNTSW.US,D,20201102,000000,1.99,2.06,1.91,2.06,144086,0
+MNTSW.US,D,20201103,000000,2.03,2.09,1.94,2.005,60241,0
+MNTSW.US,D,20201104,000000,2.025,2.05,1.9492,1.9501,56574,0
+MNTSW.US,D,20201105,000000,1.95,1.97,1.68,1.89,468853,0
+MNTSW.US,D,20201106,000000,1.9,1.9,1.7952,1.8572,133124,0
+MNTSW.US,D,20201109,000000,1.95,1.96,1.86,1.93,104003,0
+MNTSW.US,D,20201110,000000,1.8702,1.9,1.73,1.78,112721,0
+MNTSW.US,D,20201111,000000,1.78,1.9,1.78,1.845,30854,0
+MNTSW.US,D,20201112,000000,1.845,1.94,1.76,1.82,94306,0
+MNTSW.US,D,20201113,000000,1.92,2.08,1.85,2.0199,240973,0
+MNTSW.US,D,20201116,000000,1.99,2.25,1.97,2.08,282549,0
+MNTSW.US,D,20201117,000000,2.14,2.14,1.9,2,135509,0
+MNTSW.US,D,20201118,000000,2,2.2,1.92,2.13,336527,0
+MNTSW.US,D,20201119,000000,2.22,2.2599,2.03,2.2101,410827,0
+MNTSW.US,D,20201120,000000,2.32,2.41,2.15,2.18,232450,0
+MNTSW.US,D,20201123,000000,2.16,2.21,2.07,2.14,453209,0
+MNTSW.US,D,20201124,000000,2.13,2.26,2.08,2.2501,223634,0
+MNTSW.US,D,20201125,000000,2.25,2.95,2.14,2.59,559447,0
+MNTSW.US,D,20201127,000000,2.94,3.4399,2.8726,3.1,593514,0
+MNTSW.US,D,20201130,000000,3.92,3.93,3.01,3.18,507193,0
+MNTSW.US,D,20201201,000000,3.38,3.4798,2.75,3.08,315553,0
+MNTSW.US,D,20201202,000000,2.76,3.2289,2.76,3.175,175492,0
+MNTSW.US,D,20201203,000000,3.35,3.59,3.25,3.3801,308532,0
+MNTSW.US,D,20201204,000000,3.74,4.09,3.35,3.9601,476721,0
+MNTSW.US,D,20201207,000000,4.2,4.68,3.79,4.13,563707,0
+MNTSW.US,D,20201208,000000,4.68,4.89,4.3,4.51,683214,0
+MNTSW.US,D,20201209,000000,4.83,4.99,4.39,4.41,332216,0
+MNTSW.US,D,20201210,000000,4.5,4.71,4.38,4.465,139987,0
+MNTSW.US,D,20201211,000000,4.33,4.56,4.3002,4.38,217297,0
+MNTSW.US,D,20201214,000000,4.8,4.81,4.11,4.27,440853,0
+MNTSW.US,D,20201215,000000,4.4,4.4,3.76,3.96,230941,0
+MNTSW.US,D,20201216,000000,4,4.16,3.61,3.61,99800,0
+MNTSW.US,D,20201217,000000,4,4,3.6,3.8499,134735,0
+MNTSW.US,D,20201218,000000,3.79,3.9498,3.7417,3.76,51843,0
+MNTSW.US,D,20201221,000000,4.06,4.69,3.77,4.35,342339,0
+MNTSW.US,D,20201222,000000,4.42,4.895,4.42,4.74,291658,0
+MNTSW.US,D,20201223,000000,4.77,5.09,4.61,4.95,147690,0
+MNTSW.US,D,20201224,000000,4.92,6.1,4.92,5.95,269306,0
+MNTSW.US,D,20201228,000000,6.41,6.41,5.66,5.685,229671,0
+MNTSW.US,D,20201229,000000,5.69,5.86,4.5,5.11,381726,0
+MNTSW.US,D,20201230,000000,5.27,5.27,5.03,5.2598,86897,0
+MNTSW.US,D,20201231,000000,5.27,5.29,5.0701,5.2899,167082,0
+MNTSW.US,D,20210104,000000,5.29,5.31,4.6,4.95,361355,0
+MNTSW.US,D,20210105,000000,4.19,4.59,3.9,4.5,289756,0
+MNTSW.US,D,20210106,000000,4.32,4.508,4.1,4.27,87341,0
+MNTSW.US,D,20210107,000000,4.4499,4.47,4.22,4.3777,57774,0
+MNTSW.US,D,20210108,000000,4.59,4.59,4.15,4.15,193341,0
+MNTSW.US,D,20210111,000000,4.39,4.39,4.012,4.17,140230,0
+MNTSW.US,D,20210112,000000,4.12,4.45,4.12,4.35,99813,0
+MNTSW.US,D,20210113,000000,4.55,4.99,4.4498,4.91,344110,0
+MNTSW.US,D,20210114,000000,6.72,6.98,6.02,6.79,734850,0
+MNTSW.US,D,20210115,000000,6.85,6.94,6.15,6.74,204286,0
+MNTSW.US,D,20210119,000000,6.99,9.39,6.5006,9.37,624666,0
+MNTSW.US,D,20210120,000000,9,9.6,8.6,9.36,139597,0
+MNTSW.US,D,20210121,000000,8.94,10.24,8.4,10.24,176678,0
+MNTSW.US,D,20210122,000000,10,10.5,9.5,9.66,164429,0
+MNTSW.US,D,20210125,000000,8.99,9.6,8.21,9.49,210111,0
+MNTSW.US,D,20210126,000000,9.9,10.2,8.5139,8.77,228344,0
+MNTSW.US,D,20210127,000000,7.635,8.1,6.62,7.18,291525,0
+MNTSW.US,D,20210128,000000,7.5,7.9,6.8,7.89,357088,0
+MNTSW.US,D,20210129,000000,7.53,7.6409,6.8,6.98,228467,0
+MNTSW.US,D,20210201,000000,7.21,7.73,7.01,7.585,124356,0
+MNTSW.US,D,20210202,000000,7.98,8.35,7.76,8.12,116550,0
+MNTSW.US,D,20210203,000000,8.25,9,8.2,8.52,102324,0
+MNTSW.US,D,20210204,000000,8.88,9.4,8.52,9.2,147030,0
+MNTSW.US,D,20210205,000000,9.5,10,9,9.55,105645,0
+MNTSW.US,D,20210208,000000,9.6,10.48,9.34,10.34,160149,0
+MNTSW.US,D,20210209,000000,10.35,11.09,10.32,10.97,112603,0
+MNTSW.US,D,20210210,000000,11.4,11.9,10.07,10.95,157005,0
+MNTSW.US,D,20210211,000000,10.6,11.96,10.07,11.095,178905,0
+MNTSW.US,D,20210212,000000,11.45,11.45,10.32,10.75,39424,0
+MNTSW.US,D,20210216,000000,11,11.1301,10.21,10.32,82440,0
+MNTSW.US,D,20210217,000000,10.32,10.94,9.8278,10.44,93062,0
+MNTSW.US,D,20210218,000000,10.4,10.46,9.5,9.73,178672,0
+MNTSW.US,D,20210219,000000,10.3,10.57,9.94,9.97,115251,0
+MNTSW.US,D,20210222,000000,9.8,10.47,9.71,9.73,56052,0
+MNTSW.US,D,20210223,000000,8.4,8.4,7.04,8.4,193237,0
+MNTSW.US,D,20210224,000000,8.5,8.505,7.03,7.03,269735,0
+MNTSW.US,D,20210225,000000,7.64,7.6499,6.25,6.38,321378,0
+MNTSW.US,D,20210226,000000,6.45,6.57,5.1401,5.65,574046,0
+MNTSW.US,D,20210301,000000,6.2,7.43,5.88,6.8016,145830,0
+MNTSW.US,D,20210302,000000,7.24,7.71,6.25,6.53,82328,0
+MNTSW.US,D,20210303,000000,6.7,6.7,5.55,5.7,92191,0
+MNTSW.US,D,20210304,000000,4.92,5.2599,4.02,4.7781,395789,0
+MNTSW.US,D,20210305,000000,4.41,4.75,3.072,4.37,519107,0
+MNTSW.US,D,20210308,000000,4.86,5.37,4,4.135,98933,0
+MNTSW.US,D,20210309,000000,4.02,4.5099,4.02,4.32,145883,0
+MNTSW.US,D,20210310,000000,4.69,5.33,4.3,5.33,169227,0
+MNTSW.US,D,20210311,000000,5.81,5.96,5.2,5.52,84853,0
+MNTSW.US,D,20210312,000000,5.39,5.9,5,5.84,166372,0
+MNTSW.US,D,20210315,000000,5.66,5.9899,5.39,5.9,88873,0
+MNTSW.US,D,20210316,000000,6,6,5.2016,5.35,161215,0
+MNTSW.US,D,20210317,000000,5.26,5.4,4.8,4.92,76108,0
+MNTSW.US,D,20210318,000000,4.95,5.01,4.6,4.6,87202,0
+MNTSW.US,D,20210319,000000,4.7107,5.14,4.34,5.05,43471,0
+MNTSW.US,D,20210322,000000,5.35,5.65,5.01,5.55,52650,0
+MNTSW.US,D,20210323,000000,5.35,5.58,4.96,5.42,81858,0
+MNTSW.US,D,20210324,000000,5.23,5.27,4.57,4.75,69914,0
+MNTSW.US,D,20210325,000000,4.17,4.71,4.17,4.5,52953,0
+MNTSW.US,D,20210326,000000,4.4,4.7797,4.36,4.615,62113,0
+MNTSW.US,D,20210329,000000,5,5.1499,4.725,4.88,33569,0
+MNTSW.US,D,20210330,000000,4.64,4.69,4.32,4.4462,40290,0
+MNTSW.US,D,20210331,000000,4.49,4.64,4.3,4.35,22972,0
+MNTSW.US,D,20210401,000000,4.34,4.685,3.91,4.05,56563,0
+MNTSW.US,D,20210405,000000,4.35,4.35,3.9,3.92,38456,0
+MNTSW.US,D,20210406,000000,4.09,4.09,3.9,3.9,33030,0
+MNTSW.US,D,20210407,000000,3.9,4.3,3.85,3.99,106571,0
+MNTSW.US,D,20210408,000000,4.09,4.09,3.61,4,73738,0
+MNTSW.US,D,20210409,000000,3.61,3.72,3.6,3.65,63122,0
+MNTSW.US,D,20210412,000000,3.62,3.6638,3.31,3.36,93121,0
+MNTSW.US,D,20210413,000000,3.28,3.39,2.87,3,227318,0
+MNTSW.US,D,20210414,000000,3.01,3.23,2.65,2.81,117512,0
+MNTSW.US,D,20210415,000000,2.69,2.9383,2.36,2.65,138447,0
+MNTSW.US,D,20210416,000000,2.42,2.85,2.38,2.76,306652,0
+MNTSW.US,D,20210419,000000,2.44,2.65,2.44,2.58,112205,0
+MNTSW.US,D,20210420,000000,2.5515,2.7492,2.5,2.59,69878,0
+MNTSW.US,D,20210421,000000,2.71,3.1,2.49,2.92,112517,0
+MNTSW.US,D,20210422,000000,2.91,2.9516,2.7265,2.84,60670,0
+MNTSW.US,D,20210423,000000,2.8,3.32,2.8,3.32,65735,0
+MNTSW.US,D,20210426,000000,3.34,3.74,3.34,3.56,40114,0
+MNTSW.US,D,20210427,000000,3.64,3.68,3.57,3.65,29785,0
+MNTSW.US,D,20210428,000000,3.61,3.82,3.41,3.7421,31979,0
+MNTSW.US,D,20210429,000000,3.79,3.79,3.5,3.54,17219,0
+MNTSW.US,D,20210430,000000,3.55,3.77,3.53,3.55,24919,0
+MNTSW.US,D,20210503,000000,3.3,3.42,3.1601,3.31,40835,0
+MNTSW.US,D,20210504,000000,3.23,3.23,2.585,2.67,67424,0
+MNTSW.US,D,20210505,000000,2.89,2.89,2.59,2.6119,45825,0
+MNTSW.US,D,20210506,000000,2.5101,2.6,2.09,2.42,129376,0
+MNTSW.US,D,20210507,000000,2.24,2.56,2.19,2.43,56098,0
+MNTSW.US,D,20210510,000000,2.33,2.34,2.1,2.29,103593,0
+MNTSW.US,D,20210511,000000,2.01,2.16,1.8,2.05,217515,0
+MNTSW.US,D,20210512,000000,1.81,2.1,1.81,1.94,152857,0
+MNTSW.US,D,20210513,000000,2,2.23,1.909,2.01,160871,0
+MNTSW.US,D,20210514,000000,2.1,2.301,1.99,2.18,58087,0
+MNTSW.US,D,20210517,000000,2.13,2.32,2.13,2.32,18184,0
+MNTSW.US,D,20210518,000000,2.47,2.47,2.1999,2.45,73989,0
+MNTSW.US,D,20210519,000000,2.45,2.59,2.28,2.36,75678,0
+MNTSW.US,D,20210520,000000,2.55,2.87,2.49,2.87,23243,0
+MNTSW.US,D,20210521,000000,3,3,2.75,2.88,16832,0
+MNTSW.US,D,20210524,000000,3,3,2.33,2.36,52573,0
+MNTSW.US,D,20210525,000000,2.33,2.39,2.13,2.15,17594,0
+MNTSW.US,D,20210526,000000,2.15,2.35,2.01,2.08,34168,0
+MNTSW.US,D,20210527,000000,2.15,2.21,2.1,2.1,36855,0
+MNTSW.US,D,20210528,000000,2.1,2.15,1.92,2,25995,0
+MNTSW.US,D,20210601,000000,2,2.1834,1.93,2.15,25393,0
+MNTSW.US,D,20210602,000000,2.25,2.25,2.17,2.24,11398,0
+MNTSW.US,D,20210603,000000,2.25,2.25,2.1,2.2,22305,0
+MNTSW.US,D,20210604,000000,2.26,2.2815,2,2.1599,20497,0
+MNTSW.US,D,20210607,000000,2.14,2.3401,2.05,2.3,20547,0
+MNTSW.US,D,20210608,000000,2.2901,2.64,2.1499,2.6,86923,0
+MNTSW.US,D,20210609,000000,2.9,2.97,2.7501,2.91,60120,0
+MNTSW.US,D,20210610,000000,3.14,3.72,2.94,3.485,64236,0
+MNTSW.US,D,20210611,000000,3.43,3.595,3.06,3.23,26177,0
+MNTSW.US,D,20210614,000000,3.2,3.29,2.86,3.01,22953,0
+MNTSW.US,D,20210615,000000,3.08,3.08,2.75,2.75,12782,0
+MNTSW.US,D,20210616,000000,2.75,2.96,2.75,2.85,4388,0
+MNTSW.US,D,20210617,000000,2.9009,2.99,2.75,2.75,12921,0
+MNTSW.US,D,20210618,000000,2.9,2.9,2.59,2.59,33953,0
+MNTSW.US,D,20210621,000000,2.65,2.65,2.5,2.6,30807,0
+MNTSW.US,D,20210622,000000,2.6,2.64,2.41,2.595,18428,0
+MNTSW.US,D,20210623,000000,2.615,2.825,2.58,2.75,71616,0
+MNTSW.US,D,20210624,000000,2.75,2.91,2.7,2.8,29912,0
+MNTSW.US,D,20210625,000000,2.76,3.67,2.76,3.5949,53944,0
+MNTSW.US,D,20210628,000000,3.59,3.77,3.3,3.66,18312,0
+MNTSW.US,D,20210629,000000,3.5,4.3,3.41,4.16,47470,0
+MNTSW.US,D,20210630,000000,4.46,4.49,3.8001,4.2,84360,0
+MNTSW.US,D,20210701,000000,4.25,4.25,3.81,4.0399,23419,0
+MNTSW.US,D,20210702,000000,4.14,4.745,3.9501,4.15,41427,0
+MNTSW.US,D,20210706,000000,4.06,4.37,3.82,4.0003,39475,0
+MNTSW.US,D,20210707,000000,4.0134,4.13,3.45,4.13,36607,0
+MNTSW.US,D,20210708,000000,3.8,3.9599,3.55,3.75,19103,0
+MNTSW.US,D,20210709,000000,3.74,3.74,3.5401,3.59,20740,0
+MNTSW.US,D,20210712,000000,3.62,3.88,3.51,3.51,11151,0
+MNTSW.US,D,20210713,000000,3.46,3.4608,3.25,3.2751,407545,0
+MNTSW.US,D,20210714,000000,1.75,2.6,1.75,2.36,741780,0
+MNTSW.US,D,20210715,000000,2.2,2.2598,2.0113,2.13,187173,0
+MNTSW.US,D,20210716,000000,2.14,2.2,1.95,2.06,25788,0
+MNTSW.US,D,20210719,000000,1.96,2.25,1.9599,2.2045,49955,0
+MNTSW.US,D,20210720,000000,2.05,2.2,2.03,2.07,13101,0
+MNTSW.US,D,20210721,000000,1.92,2.14,1.92,2.1,12999,0
+MNTSW.US,D,20210722,000000,2.15,2.15,2.0756,2.0756,4490,0
+MNTSW.US,D,20210723,000000,2.09,2.19,2.0899,2.0899,6460,0
+MNTSW.US,D,20210726,000000,2.06,2.06,1.95,1.95,65470,0
+MNTSW.US,D,20210727,000000,1.95,1.95,1.81,1.81,38496,0
+MNTSW.US,D,20210728,000000,1.9,1.95,1.8,1.95,49919,0
+MNTSW.US,D,20210729,000000,1.9899,1.9899,1.76,1.88,145847,0
+MNTSW.US,D,20210730,000000,1.9,1.95,1.75,1.75,66918,0
+MNTSW.US,D,20210802,000000,1.96,1.96,1.52,1.72,65214,0
+MNTSW.US,D,20210803,000000,1.71,1.82,1.62,1.68,49098,0
+MNTSW.US,D,20210804,000000,1.659,1.659,1.32,1.49,78485,0
+MNTSW.US,D,20210805,000000,1.55,1.67,1.55,1.6,149505,0
+MNTSW.US,D,20210806,000000,1.64,1.67,1.5,1.55,213276,0
+MNTSW.US,D,20210809,000000,1.6,1.8,1.55,1.71,339806,0
+MNTSW.US,D,20210810,000000,1.72,2.0299,1.7,1.95,115495,0
+MNTSW.US,D,20210811,000000,1.74,2.07,1.74,2.02,126116,0
+MNTSW.US,D,20210812,000000,1.9,2.38,1.89,2.34,93757,0
+MNTSW.US,D,20210813,000000,2.49,2.49,1.6601,2.105,34000,0
+MNTSW.US,D,20210816,000000,1.905,2.02,1.81,1.925,122659,0
+MNTSW.US,D,20210817,000000,1.9,2.16,1.85,2.09,74732,0
+MNTSW.US,D,20210818,000000,2.16,2.18,2,2.0075,17275,0
+MNTSW.US,D,20210819,000000,1.93,2,1.81,1.92,66846,0
+MNTSW.US,D,20210820,000000,2,2,1.81,1.86,17051,0
+MNTSW.US,D,20210823,000000,1.81,1.9,1.77,1.89,39391,0
+MNTSW.US,D,20210824,000000,1.86,1.86,1.8213,1.835,10513,0
+MNTSW.US,D,20210825,000000,2,2.1385,1.92,2.12,27410,0
+MNTSW.US,D,20210826,000000,2.06,2.12,2.06,2.07,9970,0
+MNTSW.US,D,20210827,000000,2.1,2.15,2,2.04,23893,0
+MNTSW.US,D,20210830,000000,2.15,2.15,1.9,1.9,35005,0
+MNTSW.US,D,20210831,000000,1.86,2,1.86,1.88,298481,0
+MNTSW.US,D,20210901,000000,1.88,2.125,1.87,1.91,15694,0
+MNTSW.US,D,20210902,000000,1.95,2.41,1.95,2.33,246749,0
+MNTSW.US,D,20210903,000000,2.26,2.72,2.26,2.65,53406,0
+MNTSW.US,D,20210907,000000,2.6,3,2.52,2.61,43944,0
+MNTSW.US,D,20210908,000000,2.25,2.71,2.195,2.41,36188,0
+MNTSW.US,D,20210909,000000,2.3601,2.66,2.33,2.38,27695,0
+MNTSW.US,D,20210910,000000,2.29,2.6,2.03,2.3,18914,0
+MNTSW.US,D,20210913,000000,2.19,2.235,2.01,2.22,28381,0
+MNTSW.US,D,20210914,000000,2.13,2.15,1.93,1.93,7067,0
+MNTSW.US,D,20210915,000000,1.93,2.3,1.92,2.14,9060,0
+MNTSW.US,D,20210916,000000,2.18,2.19,1.971,2.14,67121,0
+MNTSW.US,D,20210917,000000,1.99,2.25,1.99,2.24,25221,0
+MNTSW.US,D,20210920,000000,2.16,2.25,2.0735,2.23,20166,0
+MNTSW.US,D,20210921,000000,2.14,2.58,2.06,2.18,30513,0
+MNTSW.US,D,20210922,000000,2.59,3.02,2.45,3.01,156192,0
+MNTSW.US,D,20210923,000000,3.19,3.19,2.79,2.96,45893,0
+MNTSW.US,D,20210924,000000,2.63,2.99,2.63,2.9,51351,0
+MNTSW.US,D,20210927,000000,3.18,3.18,2.58,2.92,39118,0
+MNTSW.US,D,20210928,000000,2.26,2.9899,2.26,2.69,28422,0
+MNTSW.US,D,20210929,000000,2.58,2.91,2.58,2.67,8774,0
+MNTSW.US,D,20210930,000000,2.79,2.79,2.625,2.665,43153,0
+MNTSW.US,D,20211001,000000,2.6,2.86,2.6,2.61,25396,0
+MNTSW.US,D,20211004,000000,2.3,2.55,2.3,2.36,25407,0
+MNTSW.US,D,20211005,000000,2.38,2.44,2.37,2.41,4382,0
+MNTSW.US,D,20211006,000000,2.41,2.47,2.365,2.42,36876,0
+MNTSW.US,D,20211007,000000,2.46,2.5247,2.28,2.45,387549,0
+MNTSW.US,D,20211008,000000,2.6405,2.82,2.4,2.74,35439,0
+MNTSW.US,D,20211011,000000,2.92,2.92,2.68,2.79,7107,0
+MNTSW.US,D,20211012,000000,2.69,2.95,2.69,2.89,238432,0
+MNTSW.US,D,20211013,000000,2.83,2.86,2.72,2.845,131726,0
+MNTSW.US,D,20211014,000000,2.74,2.88,2.55,2.65,72429,0
+MNTSW.US,D,20211015,000000,2.63,2.68,2.38,2.41,56192,0
+MNTSW.US,D,20211018,000000,2.38,2.6,2.37,2.39,87242,0
+MNTSW.US,D,20211019,000000,2.39,2.59,2.39,2.43,153309,0
+MNTSW.US,D,20211020,000000,2.44,2.5399,2.36,2.41,122202,0
+MNTSW.US,D,20211021,000000,2.69,2.69,2.25,2.28,170205,0
+MNTSW.US,D,20211022,000000,2.32,2.39,2.29,2.37,50368,0
+MNTSW.US,D,20211025,000000,2.37,2.4,2.2,2.25,267129,0
+MNTSW.US,D,20211026,000000,2.25,2.34,2.145,2.16,40192,0
+MNTSW.US,D,20211027,000000,2.66,2.66,2.14,2.15,22961,0
+MNTSW.US,D,20211028,000000,2.26,2.37,2.12,2.17,57929,0
+MNTSW.US,D,20211029,000000,2.405,2.42,2.19,2.29,148987,0
+MNTSW.US,D,20211101,000000,2.19,2.46,2.19,2.46,143042,0
+MNTSW.US,D,20211102,000000,2.46,2.65,2.46,2.52,23531,0
+MNTSW.US,D,20211103,000000,2.66,2.735,2.57,2.65,22156,0
+MNTSW.US,D,20211104,000000,2.64,2.74,2.57,2.57,28293,0
+MNTSW.US,D,20211105,000000,2.7,2.72,2.43,2.54,18175,0
+MNTSW.US,D,20211108,000000,2.81,2.81,2.44,2.44,5340,0
+MNTSW.US,D,20211109,000000,2.34,2.68,2.34,2.57,15839,0
+MNTSW.US,D,20211110,000000,2.57,2.69,2.47,2.47,20883,0
+MNTSW.US,D,20211111,000000,2.47,2.5,2.4,2.43,15349,0
+MNTSW.US,D,20211112,000000,2.43,2.585,2.2,2.39,29205,0
+MNTSW.US,D,20211115,000000,2.4,2.4,2.29,2.34,5677,0
+MNTSW.US,D,20211116,000000,2.18,2.43,2.18,2.25,11152,0
+MNTSW.US,D,20211117,000000,2.2,2.27,2.03,2.19,50262,0
+MNTSW.US,D,20211118,000000,2.12,2.25,2,2.12,33924,0
+MNTSW.US,D,20211119,000000,2.01,2.01,1.6,1.69,111767,0
+MNTSW.US,D,20211122,000000,1.7,1.73,1.61,1.62,32638,0
+MNTSW.US,D,20211123,000000,1.51,1.62,1.1,1.19,204819,0
+MNTSW.US,D,20211124,000000,1.2,1.56,1.2,1.56,245356,0
+MNTSW.US,D,20211126,000000,1.4758,1.58,1.4758,1.5,5017,0
+MNTSW.US,D,20211129,000000,1.71,1.71,1.3,1.4,25337,0
+MNTSW.US,D,20211130,000000,1.36,1.37,1.05,1.27,58381,0
+MNTSW.US,D,20211201,000000,1.35,1.49,1.14,1.19,37388,0
+MNTSW.US,D,20211202,000000,1.14,1.21,1,1.08,101138,0
+MNTSW.US,D,20211203,000000,1.08,1.08,0.75,0.877,170944,0
+MNTSW.US,D,20211206,000000,0.8125,0.9301,0.77,0.8753,170052,0
+MNTSW.US,D,20211207,000000,0.9216,1,0.8901,0.8901,4870,0
+MNTSW.US,D,20211208,000000,0.9501,0.99,0.8214,0.9001,22670,0
+MNTSW.US,D,20211209,000000,0.9459,0.96,0.85,0.85,11583,0
+MNTSW.US,D,20211210,000000,0.91,0.910016,0.77,0.79,45410,0
+MNTSW.US,D,20211213,000000,0.755101,0.9,0.7368,0.75,127262,0
+MNTSW.US,D,20211214,000000,0.7101,0.76,0.6502,0.66,83314,0
+MNTSW.US,D,20211215,000000,0.6692,0.72,0.5713,0.69,64168,0
+MNTSW.US,D,20211216,000000,0.71,0.72,0.635451,0.65,20084,0
+MNTSW.US,D,20211217,000000,0.59,0.6833,0.55,0.6832,242692,0
+MNTSW.US,D,20211220,000000,0.610101,0.6833,0.55,0.678403,20035,0
+MNTSW.US,D,20211221,000000,0.67,0.68,0.61,0.68,224942,0
+MNTSW.US,D,20211222,000000,0.7,0.72,0.6499,0.7,13372,0
+MNTSW.US,D,20211223,000000,0.6443,0.7199,0.625,0.66,26681,0
+MNTSW.US,D,20211227,000000,0.66,0.66,0.5601,0.57,61870,0
+MNTSW.US,D,20211228,000000,0.57,0.5998,0.5063,0.525001,33873,0
+MNTSW.US,D,20211229,000000,0.516,0.5401,0.47,0.48,113265,0
+MNTSW.US,D,20211230,000000,0.45,0.51,0.44,0.446,146984,0
+MNTSW.US,D,20211231,000000,0.45,0.51,0.45,0.48,83987,0
+MNTSW.US,D,20220103,000000,0.48,0.560101,0.48,0.53,16245,0
+MNTSW.US,D,20220104,000000,0.6999,0.6999,0.5001,0.5299,37596,0
+MNTSW.US,D,20220105,000000,0.45,0.5051,0.45,0.4701,10909,0
+MNTSW.US,D,20220106,000000,0.45,0.55,0.45,0.519,9482,0
+MNTSW.US,D,20220107,000000,0.4502,0.6,0.4502,0.51,41237,0
+MNTSW.US,D,20220110,000000,0.4501,0.56,0.4501,0.5362,1945,0
+MNTSW.US,D,20220111,000000,0.6,0.6,0.4967,0.5301,109749,0
+MNTSW.US,D,20220112,000000,0.5026,0.6501,0.5026,0.6303,32089,0
+MNTSW.US,D,20220113,000000,0.68,0.69,0.5,0.5963,40762,0
+MNTSW.US,D,20220114,000000,0.5617,0.65,0.5617,0.65,9239,0
+MNTSW.US,D,20220118,000000,0.66,0.66,0.5671,0.5801,5805,0
+MNTSW.US,D,20220119,000000,0.58505,0.5899,0.580298,0.5803,9180,0
+MNTSW.US,D,20220120,000000,0.69,0.69,0.4801,0.59,19242,0
+MNTSW.US,D,20220121,000000,0.54495,0.5678,0.500101,0.54,19270,0
+MNTSW.US,D,20220124,000000,0.55,0.55495,0.45,0.4799,20325,0
+MNTSW.US,D,20220125,000000,0.5264,0.53,0.5264,0.53,620,0
+MNTSW.US,D,20220126,000000,0.6,0.72,0.6,0.65,36360,0
+MNTSW.US,D,20220127,000000,0.57,0.57,0.502999,0.5258,27074,0
+MNTSW.US,D,20220128,000000,0.469501,0.4899,0.45,0.48,10746,0
+MNTSW.US,D,20220131,000000,0.46,0.5514,0.46,0.55,16893,0
+MNTSW.US,D,20220201,000000,0.5301,0.555516,0.5,0.54,29647,0
+MNTSW.US,D,20220202,000000,0.52,0.6399,0.52,0.6399,802,0
+MNTSW.US,D,20220203,000000,0.67,0.67,0.57,0.57,13313,0
+MNTSW.US,D,20220204,000000,0.640001,0.7099,0.6302,0.680101,11536,0
+MNTSW.US,D,20220207,000000,0.6801,0.682,0.665,0.68,10465,0
+MNTSW.US,D,20220209,000000,0.6701,0.8,0.6119,0.7893,14670,0
+MNTSW.US,D,20220210,000000,0.9,0.9,0.8003,0.8051,8740,0
+MNTSW.US,D,20220211,000000,0.66,0.799899,0.66,0.666,1100,0
+MNTSW.US,D,20220214,000000,0.6599,0.6599,0.54,0.54,8998,0
+MNTSW.US,D,20220215,000000,0.5301,0.5425,0.5051,0.54,5381,0
+MNTSW.US,D,20220216,000000,0.52,0.52,0.47,0.5,3812,0
+MNTSW.US,D,20220217,000000,0.46,0.46,0.335201,0.355,55339,0
+MNTSW.US,D,20220218,000000,0.356,0.3625,0.3102,0.335,16164,0
+MNTSW.US,D,20220222,000000,0.33,0.41995,0.3101,0.3101,14919,0
+MNTSW.US,D,20220223,000000,0.31,0.321251,0.279999,0.279999,9024,0
+MNTSW.US,D,20220224,000000,0.26,0.3462,0.26,0.321249,25742,0
+MNTSW.US,D,20220225,000000,0.3162,0.3162,0.278825,0.3025,9110,0
+MNTSW.US,D,20220228,000000,0.3025,0.3675,0.3025,0.3199,75417,0
+MNTSW.US,D,20220301,000000,0.3245,0.3425,0.3245,0.3275,19555,0
+MNTSW.US,D,20220302,000000,0.3261,0.3261,0.22,0.225,167935,0
+MNTSW.US,D,20220303,000000,0.2999,0.2999,0.21362,0.22,26918,0
+MNTSW.US,D,20220304,000000,0.27,0.2701,0.22,0.22,2314,0
+MNTSW.US,D,20220307,000000,0.24,0.24,0.21,0.2101,14751,0
+MNTSW.US,D,20220308,000000,0.23,0.306,0.23,0.29,53342,0
+MNTSW.US,D,20220309,000000,0.2899,0.3,0.2899,0.3,44222,0
+MNTSW.US,D,20220310,000000,0.3,0.3258,0.29,0.314899,31769,0
+MNTSW.US,D,20220311,000000,0.26,0.3799,0.26,0.26,44001,0
+MNTSW.US,D,20220314,000000,0.25,0.25,0.23375,0.24,7238,0
+MNTSW.US,D,20220315,000000,0.24,0.33,0.23,0.28,67607,0
+MNTSW.US,D,20220316,000000,0.25,0.3201,0.25,0.2516,42100,0
+MNTSW.US,D,20220317,000000,0.27,0.369799,0.27,0.369799,10590,0
+MNTSW.US,D,20220318,000000,0.345,0.345,0.34,0.3409,8960,0
+MNTSW.US,D,20220321,000000,0.419799,0.419799,0.305201,0.305201,14106,0
+MNTSW.US,D,20220322,000000,0.5199,0.5199,0.369999,0.394,5172,0
+MNTSW.US,D,20220323,000000,0.42,0.4201,0.377787,0.377787,12285,0
+MNTSW.US,D,20220324,000000,0.414949,0.414949,0.3746,0.397778,14402,0
+MNTSW.US,D,20220325,000000,0.395,0.395,0.372601,0.3949,13041,0
+MNTSW.US,D,20220328,000000,0.4588,0.4866,0.39,0.4139,10107,0
+MNTSW.US,D,20220329,000000,0.3901,0.434551,0.39,0.420743,3440,0
+MNTSW.US,D,20220330,000000,0.45,0.46,0.43,0.43,19098,0
+MNTSW.US,D,20220331,000000,0.45,0.482,0.45,0.48,15144,0
+MNTSW.US,D,20220401,000000,0.48,0.48,0.4501,0.459708,35164,0
+MNTSW.US,D,20220404,000000,0.46,0.503832,0.46,0.4901,13700,0
+MNTSW.US,D,20220405,000000,0.500001,0.5001,0.45,0.45,10016,0
+MNTSW.US,D,20220406,000000,0.44,0.44,0.3917,0.420799,20569,0
+MNTSW.US,D,20220407,000000,0.75,0.95,0.6101,0.7995,1011066,0
+MNTSW.US,D,20220408,000000,0.79,0.93,0.7429,0.83,224854,0
+MNTSW.US,D,20220411,000000,0.8673,0.8974,0.7563,0.8525,33525,0
+MNTSW.US,D,20220412,000000,0.77,0.812,0.6301,0.7263,42986,0
+MNTSW.US,D,20220413,000000,0.7,0.84,0.69058,0.7874,58671,0
+MNTSW.US,D,20220414,000000,0.6901,0.718501,0.61,0.61,25530,0
+MNTSW.US,D,20220418,000000,0.61,0.6477,0.5204,0.5955,12423,0
+MNTSW.US,D,20220419,000000,0.5222,0.614,0.5156,0.612,23160,0
+MNTSW.US,D,20220420,000000,0.612,0.63,0.531,0.5701,16778,0
+MNTSW.US,D,20220421,000000,0.6202,0.63,0.5051,0.5502,10032,0
+MNTSW.US,D,20220422,000000,0.5,0.5801,0.5,0.54,5128,0
+MNTSW.US,D,20220425,000000,0.5,0.5541,0.5,0.5,3028,0
+MNTSW.US,D,20220426,000000,0.5043,0.5043,0.416,0.4491,85112,0
+MNTSW.US,D,20220427,000000,0.46,0.4746,0.4401,0.454,9180,0
+MNTSW.US,D,20220428,000000,0.458,0.51,0.42105,0.51,19826,0
+MNTSW.US,D,20220429,000000,0.552,0.552,0.45,0.45,10992,0
+MNTSW.US,D,20220502,000000,0.4264,0.5131,0.4264,0.4881,4912,0
+MNTSW.US,D,20220503,000000,0.45,0.488,0.438001,0.442,16580,0
+MNTSW.US,D,20220504,000000,0.4,0.468,0.4,0.468,3464,0
+MNTSW.US,D,20220505,000000,0.47,0.47,0.3911,0.464,29971,0
+MNTSW.US,D,20220506,000000,0.45,0.53,0.43,0.52,85857,0
+MNTSW.US,D,20220509,000000,0.52,0.536,0.431,0.45,63608,0
+MNTSW.US,D,20220510,000000,0.414,0.416,0.3702,0.384899,7196,0
+MNTSW.US,D,20220511,000000,0.39,0.39,0.3201,0.368299,10448,0
+MNTSW.US,D,20220512,000000,0.27,0.34,0.25,0.2991,56607,0
+MNTSW.US,D,20220513,000000,0.4399,0.48,0.39,0.459,10221,0
+MNTSW.US,D,20220516,000000,0.45,0.45,0.399,0.4011,28903,0
+MNTSW.US,D,20220517,000000,0.428,0.5,0.41,0.41,15140,0
+MNTSW.US,D,20220518,000000,0.442,0.45,0.3957,0.395701,16200,0
+MNTSW.US,D,20220519,000000,0.4301,0.461,0.43,0.458,8831,0
+MNTSW.US,D,20220520,000000,0.5233,0.5233,0.4002,0.4101,65126,0
+MNTSW.US,D,20220523,000000,0.455,0.47,0.42,0.45,8049,0
+MNTSW.US,D,20220524,000000,0.42,0.4298,0.3951,0.4199,9373,0
+MNTSW.US,D,20220525,000000,0.3944,0.46,0.3685,0.412,31249,0
+MNTSW.US,D,20220526,000000,0.4101,0.4749,0.41,0.459,26796,0
+MNTSW.US,D,20220527,000000,0.45,0.4999,0.4202,0.485,33960,0
+MNTSW.US,D,20220531,000000,0.41,0.5131,0.41,0.44,24930,0
+MNTSW.US,D,20220601,000000,0.47,0.4701,0.4235,0.4656,39589,0
+MNTSW.US,D,20220602,000000,0.4982,0.53,0.47,0.49,28264,0
+MNTSW.US,D,20220603,000000,0.57,0.57,0.48,0.5,18168,0
+MNTSW.US,D,20220606,000000,0.57,0.6221,0.49,0.5559,508195,0
+MNTSW.US,D,20220607,000000,0.5585,0.62,0.4819,0.5267,67630,0
+MNTSW.US,D,20220608,000000,0.5785,0.6199,0.4515,0.49,65990,0
+MNTSW.US,D,20220609,000000,0.55,0.55,0.442,0.45,24557,0
+MNTSW.US,D,20220610,000000,0.51,0.51,0.4203,0.4203,9399,0
+MNTSW.US,D,20220613,000000,0.41,0.41,0.35,0.35,5788,0
+MNTSW.US,D,20220614,000000,0.3157,0.33,0.3156,0.3199,9983,0
+MNTSW.US,D,20220615,000000,0.32,0.3277,0.32,0.3277,395,0
+MNTSW.US,D,20220616,000000,0.3156,0.3156,0.3069,0.3069,1034,0
+MNTSW.US,D,20220617,000000,0.29,0.38,0.27,0.3376,41200,0
+MNTSW.US,D,20220621,000000,0.39,0.42,0.39,0.39,31942,0
+MNTSW.US,D,20220622,000000,0.41,0.4173,0.355,0.3551,19369,0
+MNTSW.US,D,20220623,000000,0.376,0.4066,0.37,0.3884,108654,0
+MNTSW.US,D,20220624,000000,0.42,0.42,0.3,0.3,16704,0
+MNTSW.US,D,20220627,000000,0.329799,0.329799,0.24,0.26,93447,0
+MNTSW.US,D,20220628,000000,0.32,0.32,0.215,0.23,217049,0
+MNTSW.US,D,20220629,000000,0.26,0.275,0.23,0.23,81678,0
+MNTSW.US,D,20220630,000000,0.25,0.31,0.25,0.31,22156,0
+MNTSW.US,D,20220701,000000,0.2501,0.3,0.2501,0.2799,17504,0
+MNTSW.US,D,20220705,000000,0.25,0.25,0.2305,0.2305,7608,0
+MNTSW.US,D,20220706,000000,0.39,0.4,0.24,0.24,11473,0
+MNTSW.US,D,20220707,000000,0.2451,0.262551,0.2451,0.262551,14945,0
+MNTSW.US,D,20220708,000000,0.2599,0.268,0.2555,0.2599,9248,0
+MNTSW.US,D,20220711,000000,0.249899,0.249899,0.2412,0.2412,1110,0
+MNTSW.US,D,20220712,000000,0.24998,0.2546,0.2499,0.2546,4735,0
+MNTSW.US,D,20220713,000000,0.24,0.25,0.23,0.23,2818,0
+MNTSW.US,D,20220714,000000,0.2211,0.2211,0.2211,0.2211,1199,0
+MNTSW.US,D,20220715,000000,0.343,0.343,0.3325,0.3325,1500,0
+MNTSW.US,D,20220718,000000,0.27,0.28,0.25,0.25,8950,0
+MNTSW.US,D,20220719,000000,0.275,0.2866,0.275,0.2866,1150,0
+MNTSW.US,D,20220720,000000,0.286101,0.286101,0.2601,0.2601,2591,0
+MNTSW.US,D,20220721,000000,0.221,0.221,0.221,0.221,426,0
+MNTSW.US,D,20220722,000000,0.23,0.25,0.221,0.221,8806,0
+MNTSW.US,D,20220725,000000,0.221,0.2211,0.168,0.2,7942,0
+MNTSW.US,D,20220726,000000,0.2,0.215,0.1511,0.17,15402,0
+MNTSW.US,D,20220727,000000,0.2,0.21,0.1999,0.2,17997,0
+MNTSW.US,D,20220728,000000,0.199501,0.2719,0.194,0.21,15810,0
+MNTSW.US,D,20220729,000000,0.22,0.22,0.22,0.22,320,0
+MNTSW.US,D,20220801,000000,0.22,0.22,0.186,0.186,7993,0
+MNTSW.US,D,20220802,000000,0.253599,0.27,0.2,0.2301,13330,0
+MNTSW.US,D,20220803,000000,0.3299,0.3299,0.235,0.242,2114,0
+MNTSW.US,D,20220804,000000,0.21,0.242825,0.2001,0.215,11039,0
+MNTSW.US,D,20220805,000000,0.2,0.31,0.2,0.31,5145,0
+MNTSW.US,D,20220808,000000,0.35,0.37,0.2198,0.2765,6841,0
+MNTSW.US,D,20220809,000000,0.2514,0.2514,0.22,0.22,1530,0
+MNTSW.US,D,20220810,000000,0.205049,0.2255,0.2,0.2201,10025,0
+MNTSW.US,D,20220811,000000,0.1825,0.3,0.1825,0.23,19832,0
+MNTSW.US,D,20220812,000000,0.299799,0.299799,0.23,0.28,11970,0
+MNTSW.US,D,20220815,000000,0.28,0.28,0.2394,0.25,2200,0
+MNTSW.US,D,20220816,000000,0.26,0.275,0.26,0.2745,4352,0
+MNTSW.US,D,20220817,000000,0.2745,0.2745,0.232,0.2685,2621,0
+MNTSW.US,D,20220818,000000,0.235,0.2899,0.2245,0.2879,3471,0
+MNTSW.US,D,20220819,000000,0.344,0.344,0.25,0.25,4665,0
+MNTSW.US,D,20220822,000000,0.240101,0.2475,0.24,0.24,2101,0
+MNTSW.US,D,20220823,000000,0.25,0.25,0.22,0.2497,5950,0
+MNTSW.US,D,20220824,000000,0.2199,0.26,0.1827,0.26,19205,0
+MNTSW.US,D,20220825,000000,0.2549,0.2549,0.2549,0.2549,1072,0
+MNTSW.US,D,20220826,000000,0.25499,0.25499,0.25,0.25,1810,0
+MNTSW.US,D,20220829,000000,0.24,0.24,0.24,0.24,380,0
+MNTSW.US,D,20220830,000000,0.220101,0.24,0.220101,0.24,899,0
+MNTSW.US,D,20220831,000000,0.2,0.24,0.2,0.24,7600,0
+MNTSW.US,D,20220901,000000,0.2,0.2271,0.19,0.2241,6870,0
+MNTSW.US,D,20220906,000000,0.245,0.25,0.21,0.2101,4479,0
+MNTSW.US,D,20220907,000000,0.2,0.2103,0.2,0.21,6345,0
+MNTSW.US,D,20220908,000000,0.23,0.23,0.2,0.2,4155,0
+MNTSW.US,D,20220909,000000,0.2,0.22,0.2,0.21,2200,0
+MNTSW.US,D,20220912,000000,0.210001,0.2201,0.2048,0.2055,12234,0
+MNTSW.US,D,20220913,000000,0.210001,0.210001,0.1825,0.1825,151,0
+MNTSW.US,D,20220914,000000,0.1825,0.2,0.181,0.2,10282,0
+MNTSW.US,D,20220915,000000,0.2,0.2184,0.189,0.189,6981,0
+MNTSW.US,D,20220916,000000,0.2,0.2,0.199899,0.199899,3035,0
+MNTSW.US,D,20220919,000000,0.181,0.21,0.181,0.21,41810,0
+MNTSW.US,D,20220920,000000,0.21,0.22,0.1502,0.16,81221,0
+MNTSW.US,D,20220921,000000,0.2198,0.24,0.2007,0.24,23505,0
+MNTSW.US,D,20220922,000000,0.22,0.22,0.2,0.2,24400,0
+MNTSW.US,D,20220923,000000,0.19,0.19,0.181,0.19,453,0
+MNTSW.US,D,20220926,000000,0.181,0.19,0.18,0.18,30114,0
+MNTSW.US,D,20220927,000000,0.1962,0.1998,0.18,0.184151,3627,0
+MNTSW.US,D,20220928,000000,0.2,0.2,0.18,0.1801,5653,0
+MNTSW.US,D,20220929,000000,0.18,0.18,0.17,0.1701,16834,0
+MNTSW.US,D,20220930,000000,0.17,0.18,0.17,0.18,7107,0
+MNTSW.US,D,20221003,000000,0.229,0.229,0.17,0.1804,2126,0
+MNTSW.US,D,20221004,000000,0.18,0.18,0.18,0.18,2057,0
+MNTSW.US,D,20221005,000000,0.18,0.18,0.17,0.17,393,0
+MNTSW.US,D,20221006,000000,0.18,0.18,0.156,0.18,2400,0
+MNTSW.US,D,20221007,000000,0.189899,0.189899,0.1116,0.1401,19773,0
+MNTSW.US,D,20221011,000000,0.17,0.17,0.17,0.17,125,0
+MNTSW.US,D,20221012,000000,0.15,0.16,0.1275,0.1411,10067,0
+MNTSW.US,D,20221013,000000,0.12,0.12,0.111,0.111,1129,0
+MNTSW.US,D,20221017,000000,0.111,0.1355,0.111,0.1172,4045,0
+MNTSW.US,D,20221018,000000,0.1172,0.1298,0.1125,0.12115,4100,0
+MNTSW.US,D,20221019,000000,0.1375,0.1376,0.1375,0.137501,2507,0
+MNTSW.US,D,20221020,000000,0.1206,0.17,0.1111,0.1349,12780,0
+MNTSW.US,D,20221024,000000,0.1463,0.1463,0.1001,0.1064,14087,0
+MNTSW.US,D,20221025,000000,0.11,0.1244,0.1,0.105,6791,0
+MNTSW.US,D,20221026,000000,0.114901,0.12999,0.11,0.12,4142,0
+MNTSW.US,D,20221027,000000,0.12,0.132368,0.11,0.13,4239,0
+MNTSW.US,D,20221028,000000,0.13,0.18,0.13,0.15,11752,0
+MNTSW.US,D,20221031,000000,0.1501,0.18,0.15,0.18,7023,0
+MNTSW.US,D,20221101,000000,0.19,0.1999,0.1501,0.1815,41142,0
+MNTSW.US,D,20221102,000000,0.15,0.15,0.13,0.131,17419,0
+MNTSW.US,D,20221103,000000,0.17,0.17,0.17,0.17,200,0
+MNTSW.US,D,20221104,000000,0.17,0.17,0.159,0.16,4176,0
+MNTSW.US,D,20221107,000000,0.15,0.15,0.1318,0.1318,10825,0
+MNTSW.US,D,20221108,000000,0.141,0.15,0.141,0.15,408,0
+MNTSW.US,D,20221109,000000,0.14,0.14,0.14,0.14,255,0
+MNTSW.US,D,20221110,000000,0.13,0.139899,0.12,0.1201,7217,0
+MNTSW.US,D,20221111,000000,0.120101,0.15,0.120101,0.15,3644,0
+MNTSW.US,D,20221114,000000,0.12,0.147,0.12,0.147,1625,0
+MNTSW.US,D,20221115,000000,0.11,0.15,0.1,0.114,35066,0
+MNTSW.US,D,20221116,000000,0.12,0.12,0.1198,0.1199,9548,0
+MNTSW.US,D,20221117,000000,0.11,0.11,0.11,0.11,1477,0
+MNTSW.US,D,20221118,000000,0.1498,0.15,0.1498,0.15,1002,0
+MNTSW.US,D,20221121,000000,0.135,0.135,0.0889,0.0889,83825,0
+MNTSW.US,D,20221122,000000,0.088,0.095499,0.0711,0.095499,12249,0
+MNTSW.US,D,20221123,000000,0.081,0.081,0.081,0.081,1166,0
+MNTSW.US,D,20221128,000000,0.0812,0.13,0.0812,0.1196,12820,0
+MNTSW.US,D,20221129,000000,0.1196,0.12,0.1146,0.1146,22115,0
+MNTSW.US,D,20221130,000000,0.09,0.12,0.09,0.12,1615,0
+MNTSW.US,D,20221201,000000,0.11,0.12,0.09,0.094,5572,0
+MNTSW.US,D,20221205,000000,0.0878,0.094,0.07,0.082101,300984,0
+MNTSW.US,D,20221206,000000,0.082,0.0954,0.082,0.095,3687,0
+MNTSW.US,D,20221207,000000,0.1,0.1,0.0866,0.0866,573,0
+MNTSW.US,D,20221208,000000,0.09,0.09,0.09,0.09,950,0
+MNTSW.US,D,20221209,000000,0.0999,0.1,0.08,0.087,10115,0
+MNTSW.US,D,20221212,000000,0.08,0.0837,0.075,0.075,39364,0
+MNTSW.US,D,20221213,000000,0.082,0.0975,0.0798,0.08,22866,0
+MNTSW.US,D,20221214,000000,0.099899,0.11,0.07,0.0725,45419,0
+MNTSW.US,D,20221215,000000,0.0726,0.1,0.064,0.0696,5284,0
+MNTSW.US,D,20221216,000000,0.0736,0.082051,0.053,0.059475,25600,0
+MNTSW.US,D,20221219,000000,0.0594,0.0752,0.053,0.053,23894,0
+MNTSW.US,D,20221220,000000,0.0599,0.06,0.052,0.05998,19498,0
+MNTSW.US,D,20221221,000000,0.065,0.07,0.05,0.0503,20737,0
+MNTSW.US,D,20221222,000000,0.0503,0.0503,0.0503,0.0503,1000,0
+MNTSW.US,D,20221223,000000,0.0574,0.07,0.0501,0.060551,8662,0
+MNTSW.US,D,20221227,000000,0.0501,0.0571,0.0501,0.051101,10360,0
+MNTSW.US,D,20221228,000000,0.050201,0.0526,0.05,0.05,17832,0
+MNTSW.US,D,20221229,000000,0.05,0.0599,0.05,0.05,49696,0
+MNTSW.US,D,20221230,000000,0.0501,0.05012,0.0251,0.049,74923,0
+MNTSW.US,D,20230103,000000,0.049,0.064501,0.0344,0.064501,34649,0
+MNTSW.US,D,20230104,000000,0.055,0.065,0.055,0.0625,19595,0
+MNTSW.US,D,20230105,000000,0.065,0.0715,0.065,0.065,2985,0
+MNTSW.US,D,20230106,000000,0.07,0.08,0.0639,0.07,13196,0
+MNTSW.US,D,20230109,000000,0.079899,0.08,0.0501,0.0769,7401,0
+MNTSW.US,D,20230110,000000,0.0747,0.08,0.0747,0.08,5095,0
+MNTSW.US,D,20230111,000000,0.08,0.08,0.08,0.08,1010,0
+MNTSW.US,D,20230112,000000,0.0951,0.1499,0.08,0.1143,197819,0
+MNTSW.US,D,20230113,000000,0.09,0.12,0.09,0.1,26878,0
+MNTSW.US,D,20230117,000000,0.09,0.115,0.09,0.115,8330,0
+MNTSW.US,D,20230118,000000,0.095,0.095,0.08,0.08,4621,0
+MNTSW.US,D,20230119,000000,0.13,0.13,0.0851,0.1027,3950,0
+MNTSW.US,D,20230120,000000,0.1,0.11,0.098,0.098,29134,0
+MNTSW.US,D,20230123,000000,0.0979,0.0979,0.0686,0.0686,1011,0
+MNTSW.US,D,20230124,000000,0.0351,0.085,0.035,0.075,25886,0
+MNTSW.US,D,20230125,000000,0.0699,0.07,0.05,0.07,15282,0
+MNTSW.US,D,20230126,000000,0.07,0.07,0.06958,0.0697,1306,0
+MNTSW.US,D,20230127,000000,0.0478,0.075,0.0478,0.075,1698,0
+MNTSW.US,D,20230130,000000,0.0831,0.0961,0.0831,0.0961,13121,0
+MNTSW.US,D,20230131,000000,0.07805,0.0963,0.06,0.0939,83290,0
+MNTSW.US,D,20230201,000000,0.0939,0.0976,0.0556,0.081501,2880,0
+MNTSW.US,D,20230202,000000,0.1,0.1177,0.081706,0.098,36500,0
+MNTSW.US,D,20230203,000000,0.1177,0.1199,0.098,0.1,40919,0
+MNTSW.US,D,20230206,000000,0.1,0.1,0.087,0.0872,36857,0
+MNTSW.US,D,20230207,000000,0.104,0.104,0.095,0.097501,9818,0
+MNTSW.US,D,20230208,000000,0.095,0.1,0.0602,0.088059,12319,0
+MNTSW.US,D,20230209,000000,0.12,0.12,0.095,0.095,16246,0
+MNTSW.US,D,20230210,000000,0.13,0.13,0.13,0.13,226,0
+MNTSW.US,D,20230214,000000,0.07921,0.1,0.0791,0.089499,4869,0
+MNTSW.US,D,20230215,000000,0.085,0.1,0.0797,0.1,13920,0
+MNTSW.US,D,20230216,000000,0.1175,0.1175,0.0945,0.0945,8658,0
+MNTSW.US,D,20230217,000000,0.089,0.089,0.089,0.089,100,0
+MNTSW.US,D,20230222,000000,0.0608,0.09999,0.0608,0.0995,6419,0
+MNTSW.US,D,20230223,000000,0.099,0.099,0.094,0.094,487,0
+MNTSW.US,D,20230224,000000,0.0823,0.0823,0.07,0.0701,2991,0
+MNTSW.US,D,20230227,000000,0.0702,0.0763,0.067499,0.0699,8147,0
+MNTSW.US,D,20230228,000000,0.08,0.08,0.07,0.07,2362,0
+MNTSW.US,D,20230301,000000,0.06515,0.06515,0.06515,0.06515,827,0
+MNTSW.US,D,20230303,000000,0.08,0.085,0.075,0.08,9900,0
+MNTSW.US,D,20230306,000000,0.0797,0.0797,0.07,0.07,5271,0
+MNTSW.US,D,20230307,000000,0.08,0.08,0.0531,0.055,85800,0
+MNTSW.US,D,20230308,000000,0.0545,0.0545,0.0494,0.0499,56400,0
+MNTSW.US,D,20230309,000000,0.0575,0.0575,0.0479,0.0479,15997,0
+MNTSW.US,D,20230310,000000,0.047601,0.0775,0.045,0.065,17413,0
+MNTSW.US,D,20230313,000000,0.07,0.07,0.0499,0.06,44246,0
+MNTSW.US,D,20230314,000000,0.067449,0.067449,0.0569,0.0569,3108,0
+MNTSW.US,D,20230315,000000,0.05,0.06,0.05,0.06,5490,0
+MNTSW.US,D,20230316,000000,0.0511,0.06,0.05,0.05,9724,0
+MNTSW.US,D,20230317,000000,0.0499,0.054,0.045,0.045,18163,0
+MNTSW.US,D,20230320,000000,0.0488,0.0549,0.039573,0.0499,18954,0
+MNTSW.US,D,20230321,000000,0.05,0.06,0.05,0.0551,16990,0
+MNTSW.US,D,20230322,000000,0.06,0.095,0.05,0.0501,14032,0
+MNTSW.US,D,20230323,000000,0.05,0.05,0.0475,0.0475,16492,0
+MNTSW.US,D,20230324,000000,0.0501,0.0501,0.0451,0.049601,13301,0
+MNTSW.US,D,20230327,000000,0.0582,0.0582,0.045,0.045,5217,0
+MNTSW.US,D,20230328,000000,0.0395,0.045,0.034,0.0438,80940,0
+MNTSW.US,D,20230329,000000,0.045,0.045,0.0352,0.0434,24915,0
+MNTSW.US,D,20230330,000000,0.0484,0.0501,0.0416,0.0417,40150,0
+MNTSW.US,D,20230331,000000,0.055,0.055,0.055,0.055,1138,0
+MNTSW.US,D,20230403,000000,0.0351,0.0565,0.0351,0.05,4877,0
+MNTSW.US,D,20230404,000000,0.049899,0.049899,0.049899,0.049899,200,0
+MNTSW.US,D,20230405,000000,0.0403,0.0403,0.0351,0.0351,17734,0
+MNTSW.US,D,20230406,000000,0.035,0.085,0.035,0.0413,71982,0
+MNTSW.US,D,20230410,000000,0.0422,0.0464,0.041201,0.0415,8357,0
+MNTSW.US,D,20230411,000000,0.0404,0.0412,0.0352,0.0399,19522,0
+MNTSW.US,D,20230412,000000,0.0354,0.0483,0.035,0.0432,41724,0
+MNTSW.US,D,20230413,000000,0.0444,0.0448,0.0444,0.0447,400,0
+MNTSW.US,D,20230414,000000,0.08,0.085,0.035,0.0495,33490,0
+MNTSW.US,D,20230418,000000,0.0452,0.0452,0.0452,0.0452,200,0
+MNTSW.US,D,20230419,000000,0.055,0.055,0.055,0.055,100,0
+MNTSW.US,D,20230420,000000,0.0552,0.0552,0.0385,0.0488,5075,0
+MNTSW.US,D,20230421,000000,0.042,0.0423,0.0371,0.0371,3730,0
+MNTSW.US,D,20230425,000000,0.0354,0.0367,0.0351,0.0351,760,0
+MNTSW.US,D,20230426,000000,0.035,0.035,0.033,0.034,10541,0
+MNTSW.US,D,20230427,000000,0.035,0.035,0.0318,0.0335,7750,0
+MNTSW.US,D,20230428,000000,0.034,0.035,0.0337,0.0347,11502,0
+MNTSW.US,D,20230501,000000,0.035,0.035,0.031,0.031,9301,0
+MNTSW.US,D,20230502,000000,0.03,0.031,0.03,0.030101,16598,0
+MNTSW.US,D,20230503,000000,0.0303,0.035,0.03,0.035,13658,0
+MNTSW.US,D,20230504,000000,0.030101,0.0333,0.03,0.0333,4540,0
+MNTSW.US,D,20230505,000000,0.035,0.035,0.032,0.0321,1318,0
+MNTSW.US,D,20230508,000000,0.03,0.035,0.03,0.0301,5100,0
+MNTSW.US,D,20230509,000000,0.035,0.035,0.0305,0.0329,7919,0
+MNTSW.US,D,20230510,000000,0.0335,0.0335,0.0333,0.0333,1300,0
+MNTSW.US,D,20230511,000000,0.0333,0.0333,0.0332,0.0332,3200,0
+MNTSW.US,D,20230512,000000,0.035,0.0438,0.035,0.04,21433,0
+MNTSW.US,D,20230515,000000,0.045,0.045,0.03,0.04,16822,0
+MNTSW.US,D,20230516,000000,0.030101,0.04,0.03,0.03,8547,0
+MNTSW.US,D,20230517,000000,0.0302,0.04,0.0301,0.0305,3980,0
+MNTSW.US,D,20230518,000000,0.0305,0.0333,0.0305,0.0333,17931,0
+MNTSW.US,D,20230519,000000,0.0333,0.0395,0.033,0.039,2301,0
+MNTSW.US,D,20230522,000000,0.0305,0.0305,0.0301,0.0301,1993,0
+MNTSW.US,D,20230525,000000,0.0391,0.0391,0.0391,0.0391,400,0
+MNTSW.US,D,20230526,000000,0.0301,0.0386,0.03,0.032,25376,0
+MNTSW.US,D,20230530,000000,0.0304,0.0304,0.0295,0.0297,93718,0
+MNTSW.US,D,20230531,000000,0.033,0.033,0.0295,0.0295,300,0
+MNTSW.US,D,20230601,000000,0.0387,0.0387,0.03,0.03,17377,0
+MNTSW.US,D,20230602,000000,0.0311,0.0311,0.0311,0.0311,1300,0
+MNTSW.US,D,20230605,000000,0.0311,0.04,0.0311,0.04,1298,0
+MNTSW.US,D,20230606,000000,0.0396,0.04,0.033,0.033,618788,0
+MNTSW.US,D,20230607,000000,0.036,0.036,0.03,0.03,24744,0
+MNTSW.US,D,20230608,000000,0.0301,0.0301,0.0205,0.0291,116764,0
+MNTSW.US,D,20230609,000000,0.0294,0.0294,0.0294,0.0294,666,0
+MNTSW.US,D,20230612,000000,0.0289,0.03,0.025,0.0288,8942,0
+MNTSW.US,D,20230613,000000,0.0255,0.03,0.02525,0.0285,12948,0
+MNTSW.US,D,20230614,000000,0.0331,0.0342,0.0285,0.0286,16275,0
+MNTSW.US,D,20230615,000000,0.0252,0.0263,0.025,0.0263,10077,0
+MNTSW.US,D,20230616,000000,0.0235,0.0235,0.0235,0.0235,777,0
+MNTSW.US,D,20230620,000000,0.0212,0.0225,0.02,0.0201,72028,0
+MNTSW.US,D,20230621,000000,0.0202,0.0202,0.019,0.019,33722,0
+MNTSW.US,D,20230622,000000,0.025,0.0261,0.019,0.021,81303,0
+MNTSW.US,D,20230626,000000,0.02,0.025,0.016,0.02,7006,0
+MNTSW.US,D,20230627,000000,0.025,0.028,0.021,0.021,18800,0
+MNTSW.US,D,20230628,000000,0.021,0.021,0.021,0.021,3450,0
+MNTSW.US,D,20230629,000000,0.0151,0.0203,0.0151,0.018,89467,0
+MNTSW.US,D,20230630,000000,0.020101,0.0205,0.0197,0.0197,18182,0
+MNTSW.US,D,20230703,000000,0.02,0.02,0.0199,0.02,20834,0
+MNTSW.US,D,20230705,000000,0.02,0.02,0.0199,0.0199,33000,0
+MNTSW.US,D,20230707,000000,0.02,0.02,0.02,0.02,10000,0
+MNTSW.US,D,20230710,000000,0.02,0.02,0.0159,0.0185,48024,0
+MNTSW.US,D,20230711,000000,0.0185,0.0185,0.0183,0.0184,45439,0
+MNTSW.US,D,20230712,000000,0.0185,0.02,0.016,0.0196,17230,0
+MNTSW.US,D,20230713,000000,0.0198,0.02,0.0161,0.0199,22256,0
+MNTSW.US,D,20230714,000000,0.018001,0.02,0.018001,0.0197,2662,0
+MNTSW.US,D,20230717,000000,0.02,0.02,0.0199,0.0199,10297,0
+MNTSW.US,D,20230718,000000,0.02,0.02,0.018,0.018,10200,0
+MNTSW.US,D,20230719,000000,0.0198,0.0292,0.0198,0.0214,58705,0
+MNTSW.US,D,20230720,000000,0.0292,0.0295,0.0202,0.0202,4200,0
+MNTSW.US,D,20230721,000000,0.02,0.03,0.02,0.028359,2795,0
+MNTSW.US,D,20230724,000000,0.0248,0.03,0.02,0.03,41233,0
+MNTSW.US,D,20230725,000000,0.03,0.03,0.0275,0.029,16796,0
+MNTSW.US,D,20230726,000000,0.029,0.034899,0.024704,0.0269,22070,0
+MNTSW.US,D,20230727,000000,0.0346,0.035,0.0269,0.0269,9139,0
+MNTSW.US,D,20230728,000000,0.0279,0.0279,0.0248,0.025,4498,0
+MNTSW.US,D,20230731,000000,0.025,0.0252,0.025,0.025,1505,0
+MNTSW.US,D,20230802,000000,0.029799,0.0299,0.02,0.020101,12994,0
+MNTSW.US,D,20230803,000000,0.0297,0.036,0.024899,0.025,7692,0
+MNTSW.US,D,20230804,000000,0.025,0.025,0.025,0.025,2200,0
+MNTSW.US,D,20230807,000000,0.0202,0.025,0.0192,0.0212,36392,0
+MNTSW.US,D,20230808,000000,0.021,0.025,0.02,0.02,6928,0
+MNTSW.US,D,20230809,000000,0.019,0.022,0.019,0.019,25000,0
+MNTSW.US,D,20230810,000000,0.02,0.02,0.02,0.02,315,0
+MNTSW.US,D,20230811,000000,0.02,0.02,0.0195,0.0197,5800,0
+MNTSW.US,D,20230814,000000,0.02,0.0225,0.01907,0.02,16008,0
+MNTSW.US,D,20230815,000000,0.02,0.02,0.02,0.02,104,0
+MNTSW.US,D,20230816,000000,0.0194,0.021901,0.0194,0.02,4261,0
+MNTSW.US,D,20230817,000000,0.018,0.0191,0.0161,0.0161,13666,0
+MNTSW.US,D,20230818,000000,0.01825,0.01825,0.0175,0.0175,7700,0
+MNTSW.US,D,20230821,000000,0.016,0.01715,0.016,0.01715,2737,0
+MNTSW.US,D,20230822,000000,0.0169,0.0182,0.016,0.016,17025,0
+MNTSW.US,D,20230823,000000,0.0151,0.029,0.0151,0.0198,87952,0
+MNTSW.US,D,20230824,000000,0.02,0.0202,0.0152,0.02,38103,0
+MNTSW.US,D,20230825,000000,0.0161,0.02,0.016,0.02,10780,0
+MNTSW.US,D,20230828,000000,0.02,0.0202,0.01,0.01,104000,0
+MNTSW.US,D,20230829,000000,0.01,0.0103,0.01,0.0102,4700,0
+MNTSW.US,D,20230830,000000,0.0115,0.0155,0.0115,0.0155,6251,0
+MNTSW.US,D,20230831,000000,0.016601,0.0195,0.016301,0.016301,9552,0
+MNTSW.US,D,20230901,000000,0.019,0.022588,0.0119,0.0119,21750,0
+MNTSW.US,D,20230905,000000,0.014301,0.0198,0.014,0.01835,41645,0
+MNTSW.US,D,20230907,000000,0.0229,0.0229,0.0171,0.0172,868,0
+MNTSW.US,D,20230908,000000,0.0171,0.0219,0.013,0.018,3020,0
+MNTSW.US,D,20230911,000000,0.02,0.02,0.0151,0.0151,1400,0
+MNTSW.US,D,20230912,000000,0.012,0.013101,0.012,0.013,99800,0
+MNTSW.US,D,20230913,000000,0.0192,0.0193,0.013,0.0135,31079,0
+MNTSW.US,D,20230914,000000,0.0138,0.0139,0.0135,0.0135,7125,0
+MNTSW.US,D,20230915,000000,0.0135,0.0164,0.0117,0.0118,54375,0
+MNTSW.US,D,20230918,000000,0.0118,0.0138,0.0118,0.0138,1868,0
+MNTSW.US,D,20230919,000000,0.0138,0.0139,0.0138,0.0138,1977,0
+MNTSW.US,D,20230920,000000,0.0138,0.015,0.0138,0.015,6079,0
+MNTSW.US,D,20230921,000000,0.0149,0.0149,0.0138,0.0139,5505,0
+MNTSW.US,D,20230922,000000,0.0138,0.0138,0.0105,0.0136,13575,0
+MNTSW.US,D,20230925,000000,0.013399,0.0135,0.01,0.01,84127,0
+MNTSW.US,D,20230926,000000,0.0124,0.0125,0.0099,0.011599,7050,0
+MNTSW.US,D,20230927,000000,0.0127,0.015,0.0127,0.0127,32462,0
+MNTSW.US,D,20230928,000000,0.0119,0.012,0.0095,0.0097,23274,0
+MNTSW.US,D,20230929,000000,0.0098,0.0199,0.0095,0.0193,113354,0
+MNTSW.US,D,20231002,000000,0.0162,0.0301,0.0098,0.0168,672043,0
+MNTSW.US,D,20231003,000000,0.0168,0.0199,0.0105,0.0168,158629,0
+MNTSW.US,D,20231004,000000,0.016699,0.0168,0.016699,0.0167,2349,0
+MNTSW.US,D,20231005,000000,0.0113,0.027195,0.0113,0.0201,223312,0
+MNTSW.US,D,20231006,000000,0.0151,0.02,0.011,0.011,22562,0
+MNTSW.US,D,20231009,000000,0.0116,0.021,0.0115,0.02,164910,0
+MNTSW.US,D,20231011,000000,0.0198,0.02,0.0198,0.02,3116,0
+MNTSW.US,D,20231012,000000,0.019899,0.0343,0.0181,0.0294,208562,0
+MNTSW.US,D,20231013,000000,0.0297,0.037,0.016,0.0178,168301,0
+MNTSW.US,D,20231016,000000,0.0299,0.05,0.02765,0.036,131789,0
+MNTSW.US,D,20231017,000000,0.0499,0.05,0.035,0.035,59287,0
+MNTSW.US,D,20231018,000000,0.0351,0.0399,0.03,0.0399,103398,0
+MNTSW.US,D,20231019,000000,0.0399,0.0399,0.0296,0.0296,2098,0
+MNTSW.US,D,20231020,000000,0.0252,0.05,0.0201,0.05,134200,0
+MNTSW.US,D,20231023,000000,0.0282,0.0499,0.0282,0.0499,1224,0
+MNTSW.US,D,20231024,000000,0.0459,0.0459,0.032,0.0322,14141,0
+MNTSW.US,D,20231025,000000,0.036,0.0435,0.020299,0.03,72138,0
+MNTSW.US,D,20231026,000000,0.0233,0.033,0.0233,0.0316,5974,0
+MNTSW.US,D,20231027,000000,0.0271,0.0275,0.0271,0.0275,1000,0
+MNTSW.US,D,20231030,000000,0.0206,0.032899,0.0205,0.026499,6158,0
+MNTSW.US,D,20231031,000000,0.0256,0.0257,0.025,0.0257,8111,0
+MNTSW.US,D,20231101,000000,0.0325,0.0325,0.0257,0.0311,25596,0
+MNTSW.US,D,20231102,000000,0.0263,0.03,0.0261,0.03,2873,0
+MNTSW.US,D,20231103,000000,0.0224,0.0328,0.0224,0.0277,62776,0
+MNTSW.US,D,20231106,000000,0.0277,0.0299,0.0225,0.0268,44178,0
+MNTSW.US,D,20231107,000000,0.0225,0.0225,0.0225,0.0225,1050,0
+MNTSW.US,D,20231108,000000,0.0298,0.0298,0.022,0.0225,29250,0
+MNTSW.US,D,20231109,000000,0.0295,0.0298,0.0202,0.0298,7133,0
+MNTSW.US,D,20231110,000000,0.0226,0.0293,0.0225,0.0293,5031,0
+MNTSW.US,D,20231113,000000,0.02935,0.03,0.0281,0.0298,10080,0
+MNTSW.US,D,20231114,000000,0.0225,0.0436,0.0225,0.0226,16682,0
+MNTSW.US,D,20231115,000000,0.0226,0.03,0.0102,0.015,250687,0
+MNTSW.US,D,20231116,000000,0.0219,0.0219,0.015,0.0159,111602,0
+MNTSW.US,D,20231117,000000,0.02,0.02,0.0131,0.014,146479,0
+MNTSW.US,D,20231120,000000,0.0139,0.0139,0.0105,0.0112,56506,0
+MNTSW.US,D,20231121,000000,0.0199,0.0199,0.0109,0.0109,118841,0
+MNTSW.US,D,20231122,000000,0.013,0.0185,0.0105,0.015,4555,0
+MNTSW.US,D,20231124,000000,0.0105,0.01285,0.01,0.01285,416001,0
+MNTSW.US,D,20231127,000000,0.0128,0.0128,0.0128,0.0128,1430,0
+MNTSW.US,D,20231128,000000,0.0159,0.0177,0.0105,0.0106,21642,0
+MNTSW.US,D,20231129,000000,0.015,0.015,0.0105,0.0105,43543,0
+MNTSW.US,D,20231130,000000,0.0106,0.015568,0.01,0.01,91000,0
+MNTSW.US,D,20231204,000000,0.01325,0.01325,0.0094,0.0095,74779,0
+MNTSW.US,D,20231205,000000,0.0094,0.0094,0.0094,0.0094,158,0
+MNTSW.US,D,20231206,000000,0.01,0.01,0.0096,0.01,19650,0
+MNTSW.US,D,20231207,000000,0.0115,0.0115,0.0115,0.0115,620,0
+MNTSW.US,D,20231208,000000,0.0101,0.0101,0.009,0.0091,3555,0
+MNTSW.US,D,20231211,000000,0.009,0.009,0.009,0.009,783,0
+MNTSW.US,D,20231212,000000,0.009,0.01,0.009,0.0091,4351,0
+MNTSW.US,D,20231213,000000,0.009,0.009,0.009,0.009,487,0
+MNTSW.US,D,20231214,000000,0.0088,0.0088,0.0088,0.0088,7846,0
+MNTSW.US,D,20231215,000000,0.01,0.01,0.0088,0.0088,5660,0
+MNTSW.US,D,20231218,000000,0.0099,0.01,0.0088,0.0089,12145,0
+MNTSW.US,D,20231219,000000,0.0099,0.0099,0.0099,0.0099,250,0
+MNTSW.US,D,20231220,000000,0.0088,0.0089,0.0088,0.0088,148277,0
+MNTSW.US,D,20231221,000000,0.0084,0.01,0.0077,0.01,4592,0
+MNTSW.US,D,20231222,000000,0.0099,0.01,0.0085,0.01,23101,0
+MNTSW.US,D,20231226,000000,0.008,0.008,0.0077,0.0079,8432,0
+MNTSW.US,D,20231227,000000,0.0081,0.0082,0.0081,0.0082,3288,0
+MNTSW.US,D,20231228,000000,0.0075,0.0149,0.0075,0.0139,61345,0
+MNTSW.US,D,20231229,000000,0.015,0.016,0.0083,0.01,63721,0
+MNTSW.US,D,20240102,000000,0.009,0.0098,0.008,0.0098,4804,0
+MNTSW.US,D,20240104,000000,0.008,0.008,0.0061,0.0065,95078,0
+MNTSW.US,D,20240108,000000,0.0068,0.0085,0.0062,0.0085,29511,0
+MNTSW.US,D,20240109,000000,0.0085,0.0085,0.0084,0.0085,3500,0
+MNTSW.US,D,20240110,000000,0.0085,0.009,0.0073,0.0073,36122,0
+MNTSW.US,D,20240111,000000,0.009,0.009,0.0089,0.009,24003,0
+MNTSW.US,D,20240112,000000,0.0065,0.009,0.005,0.0089,146821,0
+MNTSW.US,D,20240116,000000,0.0063,0.0089,0.0051,0.0089,29616,0
+MNTSW.US,D,20240117,000000,0.0051,0.0051,0.0044,0.005,16001,0
+MNTSW.US,D,20240118,000000,0.005,0.005,0.0035,0.005,43941,0
+MNTSW.US,D,20240119,000000,0.0045,0.0056,0.0044,0.0056,38667,0
+MNTSW.US,D,20240122,000000,0.0056,0.0061,0.0048,0.0061,68834,0
+MNTSW.US,D,20240123,000000,0.00505,0.0061,0.0035,0.0061,21743,0
+MNTSW.US,D,20240124,000000,0.0061,0.0061,0.0061,0.0061,1000,0
+MNTSW.US,D,20240125,000000,0.0061,0.0061,0.0061,0.0061,2000,0
+MNTSW.US,D,20240126,000000,0.0042,0.007,0.0042,0.007,23195,0
+MNTSW.US,D,20240129,000000,0.007,0.007,0.0051,0.0051,10202,0
+MNTSW.US,D,20240130,000000,0.00555,0.006,0.0044,0.0048,48861,0
+MNTSW.US,D,20240131,000000,0.0035,0.0159,0.0035,0.0106,186337,0
+MNTSW.US,D,20240201,000000,0.011,0.0123,0.0087,0.01,39324,0
+MNTSW.US,D,20240202,000000,0.01,0.0115,0.0074,0.009,35444,0
+MNTSW.US,D,20240205,000000,0.0115,0.0115,0.0061,0.0114,16912,0
+MNTSW.US,D,20240206,000000,0.0044,0.0115,0.0044,0.01,35168,0
+MNTSW.US,D,20240207,000000,0.01,0.01,0.0051,0.0099,7740,0
+MNTSW.US,D,20240208,000000,0.0099,0.01,0.00475,0.0049,158847,0
+MNTSW.US,D,20240209,000000,0.0098,0.0098,0.005,0.008,18981,0
+MNTSW.US,D,20240212,000000,0.008,0.009,0.0049,0.0061,34582,0
+MNTSW.US,D,20240213,000000,0.01,0.01,0.004,0.0055,55180,0
+MNTSW.US,D,20240214,000000,0.0089,0.0099,0.0046,0.0046,34601,0
+MNTSW.US,D,20240215,000000,0.0097,0.01,0.0055,0.0055,34239,0
+MNTSW.US,D,20240216,000000,0.009,0.01,0.0057,0.006,63656,0
+MNTSW.US,D,20240220,000000,0.0102,0.02,0.00885,0.0195,280478,0
+MNTSW.US,D,20240221,000000,0.019,0.019,0.006,0.0089,175992,0
+MNTSW.US,D,20240222,000000,0.0062,0.01,0.0062,0.0089,22205,0
+MNTSW.US,D,20240223,000000,0.005,0.01,0.005,0.009,124539,0
+MNTSW.US,D,20240226,000000,0.01,0.01,0.007,0.01,69005,0
+MNTSW.US,D,20240227,000000,0.01,0.011,0.007,0.0086,162331,0
+MNTSW.US,D,20240228,000000,0.01,0.01,0.008,0.008,44501,0
+MNTSW.US,D,20240229,000000,0.0085,0.0086,0.0059,0.0062,58541,0
+MNTSW.US,D,20240301,000000,0.0064,0.0139,0.0062,0.0066,93831,0
+MNTSW.US,D,20240304,000000,0.011,0.012,0.0061,0.007,179844,0
+MNTSW.US,D,20240305,000000,0.0202,0.0249,0.01,0.0118,296530,0
+MNTSW.US,D,20240306,000000,0.0101,0.0166,0.0075,0.0095,67730,0
+MNTSW.US,D,20240307,000000,0.0145,0.0147,0.0096,0.012,15260,0
+MNTSW.US,D,20240308,000000,0.012,0.0138,0.01,0.01,107206,0
+MNTSW.US,D,20240311,000000,0.0109,0.0136,0.01,0.01,18295,0
+MNTSW.US,D,20240312,000000,0.0138,0.0138,0.01,0.01,126512,0
+MNTSW.US,D,20240313,000000,0.012,0.0132,0.012,0.012,60512,0
+MNTSW.US,D,20240314,000000,0.017,0.018,0.009,0.009,38293,0
+MNTSW.US,D,20240315,000000,0.009,0.0126,0.009,0.0125,5840,0
+MNTSW.US,D,20240318,000000,0.0124,0.0124,0.01,0.01,24552,0
+MNTSW.US,D,20240319,000000,0.009,0.011,0.0076,0.009,44140,0
+MNTSW.US,D,20240320,000000,0.0076,0.0098,0.0065,0.0065,48515,0
+MNTSW.US,D,20240321,000000,0.0096,0.0096,0.0065,0.007,42662,0
+MNTSW.US,D,20240322,000000,0.0065,0.0075,0.0065,0.0075,2745,0
+MNTSW.US,D,20240325,000000,0.0075,0.01,0.0075,0.0075,13103,0
+MNTSW.US,D,20240326,000000,0.0075,0.009,0.0065,0.0075,15715,0
+MNTSW.US,D,20240327,000000,0.01,0.0115,0.0065,0.0065,18595,0
+MNTSW.US,D,20240328,000000,0.007,0.007,0.0065,0.0065,4870,0
+MNTSW.US,D,20240401,000000,0.0065,0.0123,0.0057,0.006,86995,0
+MNTSW.US,D,20240402,000000,0.0065,0.0065,0.006,0.0065,16113,0
+MNTSW.US,D,20240403,000000,0.0066,0.0066,0.0063,0.0065,64353,0
+MNTSW.US,D,20240404,000000,0.0065,0.0065,0.0063,0.0065,18500,0
+MNTSW.US,D,20240405,000000,0.0063,0.0125,0.0063,0.0123,129708,0
+MNTSW.US,D,20240408,000000,0.011,0.0124,0.01,0.01,255207,0
+MNTSW.US,D,20240410,000000,0.01,0.011,0.01,0.01,143616,0
+MNTSW.US,D,20240411,000000,0.01299,0.01299,0.01,0.0104,18405,0
+MNTSW.US,D,20240412,000000,0.0103,0.0112,0.0066,0.0112,129733,0
+MNTSW.US,D,20240415,000000,0.0104,0.0104,0.0083,0.009,5505,0
+MNTSW.US,D,20240416,000000,0.0066,0.0087,0.0066,0.0085,13024,0
+MNTSW.US,D,20240417,000000,0.0121,0.0147,0.0085,0.0087,33357,0
+MNTSW.US,D,20240418,000000,0.0075,0.016,0.0071,0.0076,28540,0
+MNTSW.US,D,20240419,000000,0.0082,0.0144,0.0075,0.00751,20145,0
+MNTSW.US,D,20240422,000000,0.013,0.013,0.0086,0.0086,23400,0
+MNTSW.US,D,20240423,000000,0.01035,0.01035,0.010299,0.010299,1756,0
+MNTSW.US,D,20240424,000000,0.0104,0.015,0.008,0.0103,187400,0
+MNTSW.US,D,20240425,000000,0.0097,0.0097,0.0075,0.0097,49800,0
+MNTSW.US,D,20240426,000000,0.0075,0.013,0.0075,0.0087,46362,0
+MNTSW.US,D,20240429,000000,0.0102,0.013,0.0076,0.0111,19542,0
+MNTSW.US,D,20240430,000000,0.0065,0.013,0.0065,0.0125,17373,0
+MNTSW.US,D,20240501,000000,0.01,0.012,0.0089,0.009,13100,0
+MNTSW.US,D,20240502,000000,0.01,0.01,0.008,0.0094,3860,0
+MNTSW.US,D,20240503,000000,0.0112,0.0112,0.0076,0.01119,3635,0
+MNTSW.US,D,20240506,000000,0.0112,0.012,0.0096,0.0097,4880,0
+MNTSW.US,D,20240507,000000,0.012,0.012,0.0076,0.01055,7060,0
+MNTSW.US,D,20240508,000000,0.012,0.012,0.0067,0.0067,15278,0
+MNTSW.US,D,20240509,000000,0.01,0.01,0.006,0.007,411488,0
+MNTSW.US,D,20240510,000000,0.007,0.0074,0.006,0.0066,70393,0
+MNTSW.US,D,20240513,000000,0.0066,0.0085,0.005,0.0056,169008,0
+MNTSW.US,D,20240514,000000,0.0076,0.0099,0.0075,0.0086,16378,0
+MNTSW.US,D,20240515,000000,0.0094,0.0119,0.0063,0.0063,56660,0
+MNTSW.US,D,20240516,000000,0.0063,0.0116,0.0063,0.0072,52387,0
+MNTSW.US,D,20240517,000000,0.0115,0.0115,0.0063,0.007,68500,0
+MNTSW.US,D,20240520,000000,0.0082,0.01,0.0072,0.0074,55203,0
+MNTSW.US,D,20240521,000000,0.011,0.011,0.0073,0.0077,14800,0
+MNTSW.US,D,20240522,000000,0.011,0.011,0.006,0.0074,260997,0
+MNTSW.US,D,20240523,000000,0.0098,0.0098,0.0051,0.0098,10300,0
+MNTSW.US,D,20240524,000000,0.0051,0.0091,0.0051,0.009,5000,0
+MNTSW.US,D,20240528,000000,0.0052,0.0089,0.0051,0.0089,48520,0
+MNTSW.US,D,20240529,000000,0.0075,0.0076,0.0075,0.0075,10650,0
+MNTSW.US,D,20240530,000000,0.011,0.0249,0.0077,0.01604,1038186,0
+MNTSW.US,D,20240531,000000,0.013,0.015,0.0095,0.0126,612188,0
+MNTSW.US,D,20240603,000000,0.0125,0.0125,0.0102,0.0102,60134,0
+MNTSW.US,D,20240604,000000,0.0103,0.013,0.007,0.008,211249,0
+MNTSW.US,D,20240605,000000,0.0088,0.01196,0.0079,0.0109,99517,0
+MNTSW.US,D,20240606,000000,0.0108,0.0108,0.0081,0.0081,10335,0
+MNTSW.US,D,20240607,000000,0.011,0.011,0.007,0.010664,36624,0
+MNTSW.US,D,20240610,000000,0.0092,0.0099,0.0077,0.0099,59108,0
+MNTSW.US,D,20240611,000000,0.011,0.011,0.0088,0.0092,373181,0
+MNTSW.US,D,20240612,000000,0.0085,0.0088,0.0085,0.0088,3263,0
+MNTSW.US,D,20240613,000000,0.0075,0.015,0.0075,0.0109,75670,0
+MNTSW.US,D,20240614,000000,0.0102,0.0102,0.00901,0.00901,6761,0
+MNTSW.US,D,20240617,000000,0.0091,0.0093,0.0091,0.0093,1219,0
+MNTSW.US,D,20240618,000000,0.0093,0.011899,0.0093,0.01,3876,0
+MNTSW.US,D,20240620,000000,0.0118,0.0118,0.0091,0.0099,53104,0
+MNTSW.US,D,20240624,000000,0.008,0.0117,0.0078,0.0078,51750,0
+MNTSW.US,D,20240625,000000,0.0117,0.0117,0.0079,0.0079,9253,0
+MNTSW.US,D,20240626,000000,0.0079,0.0109,0.0079,0.0098,4915,0
+MNTSW.US,D,20240627,000000,0.0098,0.0098,0.0089,0.0095,2800,0
+MNTSW.US,D,20240628,000000,0.0099,0.0099,0.0079,0.0097,14784,0
+MNTSW.US,D,20240701,000000,0.01,0.01,0.008,0.0097,3624,0
+MNTSW.US,D,20240702,000000,0.0097,0.0097,0.0096,0.0096,400,0
+MNTSW.US,D,20240703,000000,0.0095,0.0095,0.008,0.00895,710,0
+MNTSW.US,D,20240705,000000,0.0081,0.0081,0.0077,0.0077,53298,0
+MNTSW.US,D,20240708,000000,0.0099,0.0099,0.0097,0.00988,13901,0
+MNTSW.US,D,20240709,000000,0.0099,0.011,0.0077,0.0077,56752,0
+MNTSW.US,D,20240710,000000,0.0077,0.01,0.0075,0.01,5205,0
+MNTSW.US,D,20240711,000000,0.0091,0.0116,0.0078,0.0078,117425,0
+MNTSW.US,D,20240712,000000,0.01,0.0115,0.0078,0.0081,23261,0
+MNTSW.US,D,20240715,000000,0.0091,0.0112,0.0088,0.0088,15989,0
+MNTSW.US,D,20240716,000000,0.0112,0.0112,0.01,0.0111,55822,0
+MNTSW.US,D,20240717,000000,0.01,0.01,0.01,0.01,378,0
+MNTSW.US,D,20240718,000000,0.0088,0.0089,0.0078,0.0087,26404,0
+MNTSW.US,D,20240719,000000,0.01,0.0111,0.0088,0.009,242092,0
+MNTSW.US,D,20240723,000000,0.0111,0.0111,0.00934,0.00934,4625,0
+MNTSW.US,D,20240724,000000,0.010708,0.0109,0.0097,0.0097,1983,0
+MNTSW.US,D,20240726,000000,0.009,0.009,0.0083,0.0083,12100,0
+MNTSW.US,D,20240729,000000,0.0086,0.0106,0.0084,0.0087,15164,0
+MNTSW.US,D,20240730,000000,0.01,0.011,0.0093,0.0094,30711,0
+MNTSW.US,D,20240731,000000,0.011,0.0112,0.0081,0.0109,47420,0
+MNTSW.US,D,20240801,000000,0.011,0.012,0.0085,0.0085,10725,0
+MNTSW.US,D,20240802,000000,0.00853,0.0099,0.00853,0.0086,350,0
+MNTSW.US,D,20240805,000000,0.0086,0.0115,0.0065,0.0109,85092,0
+MNTSW.US,D,20240806,000000,0.0082,0.0082,0.0082,0.0082,260,0
+MNTSW.US,D,20240807,000000,0.0108,0.0108,0.0071,0.0093,10575,0
+MNTSW.US,D,20240808,000000,0.0103,0.0103,0.0071,0.0098,37250,0
+MNTSW.US,D,20240809,000000,0.00855,0.0098,0.0065,0.0078,111967,0
+MNTSW.US,D,20240812,000000,0.0085,0.0088,0.0052,0.0072,208613,0
+MNTSW.US,D,20240813,000000,0.0085,0.0085,0.0085,0.0085,308,0
+MNTSW.US,D,20240814,000000,0.0072,0.0097,0.0072,0.0084,11609,0
+MNTSW.US,D,20240815,000000,0.0089,0.0089,0.0072,0.00825,363,0
+MNTSW.US,D,20240816,000000,0.0097,0.0097,0.0054,0.008,10323,0
+MNTSW.US,D,20240819,000000,0.0056,0.0095,0.0053,0.0073,92872,0
+MNTSW.US,D,20240820,000000,0.0093,0.0095,0.0061,0.0061,30757,0
+MNTSW.US,D,20240821,000000,0.0097,0.0097,0.0058,0.0092,83715,0
+MNTSW.US,D,20240822,000000,0.0086,0.0086,0.0063,0.0068,177098,0
+MNTSW.US,D,20240823,000000,0.0119,0.02,0.0091,0.0145,1885510,0
+MNTSW.US,D,20240826,000000,0.0171,0.0198,0.012,0.0122,421810,0
+MNTSW.US,D,20240827,000000,0.0172,0.0193,0.0105,0.012,335852,0
+MNTSW.US,D,20240828,000000,0.0107,0.015,0.0107,0.0139,149408,0
+MNTSW.US,D,20240829,000000,0.0108,0.0163,0.0108,0.015,58090,0
+MNTSW.US,D,20240830,000000,0.0151,0.0151,0.01,0.0119,56669,0
+MNTSW.US,D,20240903,000000,0.0119,0.0129,0.0075,0.0099,241837,0
+MNTSW.US,D,20240904,000000,0.0099,0.013,0.0083,0.0099,104698,0
+MNTSW.US,D,20240905,000000,0.01,0.0142,0.0082,0.0086,165861,0
+MNTSW.US,D,20240906,000000,0.0086,0.0103,0.0082,0.0083,83957,0
+MNTSW.US,D,20240909,000000,0.0083,0.01,0.0071,0.0071,156505,0
+MNTSW.US,D,20240910,000000,0.0118,0.0118,0.0111,0.0111,3729,0
+MNTSW.US,D,20240911,000000,0.011,0.011,0.0091,0.011,5002,0
+MNTSW.US,D,20240912,000000,0.0097,0.011,0.0071,0.010961,2354,0
+MNTSW.US,D,20240913,000000,0.0072,0.0093,0.0072,0.0081,26733,0
+MNTSW.US,D,20240916,000000,0.009,0.009,0.009,0.009,10146,0
+MNTSW.US,D,20240917,000000,0.009,0.009,0.0084,0.0088,7874,0
+MNTSW.US,D,20240918,000000,0.0088,0.009,0.0085,0.0085,69165,0
+MNTSW.US,D,20240919,000000,0.0108,0.0108,0.009,0.009,58160,0
+MNTSW.US,D,20240920,000000,0.0099,0.012,0.008,0.00948,165001,0
+MNTSW.US,D,20240923,000000,0.0109,0.011,0.0109,0.0109,49233,0
+MNTSW.US,D,20240924,000000,0.012,0.012,0.0109,0.011225,43229,0
+MNTSW.US,D,20240925,000000,0.011899,0.0119,0.0115,0.0115,43806,0
+MNTSW.US,D,20240926,000000,0.012,0.012,0.0085,0.0085,75232,0
+MNTSW.US,D,20240927,000000,0.0088,0.0119,0.0086,0.0103,128987,0
+MNTSW.US,D,20240930,000000,0.0103,0.0103,0.00965,0.00965,19005,0
+MNTSW.US,D,20241001,000000,0.0086,0.01,0.008,0.01,19745,0
+MNTSW.US,D,20241002,000000,0.0099,0.01,0.008,0.008,28805,0
+MNTSW.US,D,20241003,000000,0.0085,0.0085,0.0085,0.0085,13202,0
+MNTSW.US,D,20241004,000000,0.0088,0.011799,0.0088,0.011799,1808,0
+MNTSW.US,D,20241007,000000,0.0077,0.009,0.006,0.009,184820,0
+MNTSW.US,D,20241008,000000,0.008,0.009,0.008,0.009,10554,0
+MNTSW.US,D,20241009,000000,0.01,0.038,0.0099,0.0223,3204571,0
+MNTSW.US,D,20241010,000000,0.0249,0.025,0.0113,0.019,465418,0
+MNTSW.US,D,20241011,000000,0.0185,0.0185,0.0096,0.013,751092,0
+MNTSW.US,D,20241014,000000,0.014,0.015,0.012,0.0122,397622,0
+MNTSW.US,D,20241015,000000,0.014,0.014,0.01,0.0121,501340,0
+MNTSW.US,D,20241016,000000,0.0137,0.0137,0.0097,0.01,291636,0
+MNTSW.US,D,20241017,000000,0.01,0.013437,0.0095,0.01,312581,0
+MNTSW.US,D,20241018,000000,0.011,0.012,0.010072,0.0101,87977,0
+MNTSW.US,D,20241021,000000,0.01,0.013,0.0099,0.0129,361996,0
+MNTSW.US,D,20241022,000000,0.011,0.012074,0.01,0.0113,41098,0
+MNTSW.US,D,20241023,000000,0.01,0.011,0.01,0.0109,29723,0
+MNTSW.US,D,20241024,000000,0.0109,0.0119,0.01,0.0119,51008,0
+MNTSW.US,D,20241025,000000,0.011,0.011001,0.0105,0.0105,16132,0
+MNTSW.US,D,20241028,000000,0.0101,0.011051,0.01,0.0101,53795,0
+MNTSW.US,D,20241029,000000,0.0119,0.012,0.0101,0.0116,130501,0
+MNTSW.US,D,20241030,000000,0.011801,0.012,0.0101,0.012,50948,0
+MNTSW.US,D,20241031,000000,0.01,0.012,0.01,0.0102,41800,0
+MNTSW.US,D,20241101,000000,0.012,0.012,0.01,0.0119,48510,0
+MNTSW.US,D,20241104,000000,0.011,0.011,0.0109,0.0109,26199,0
+MNTSW.US,D,20241105,000000,0.012,0.012,0.0099,0.01,80892,0
+MNTSW.US,D,20241106,000000,0.01,0.010851,0.0099,0.0107,32152,0
+MNTSW.US,D,20241107,000000,0.0108,0.0108,0.01,0.0101,27750,0
+MNTSW.US,D,20241108,000000,0.0105,0.012,0.0099,0.0106,89488,0
+MNTSW.US,D,20241111,000000,0.0118,0.0118,0.0099,0.010101,37243,0
+MNTSW.US,D,20241112,000000,0.0099,0.012,0.0099,0.01,87897,0
+MNTSW.US,D,20241113,000000,0.0118,0.0148,0.01,0.012,664274,0
+MNTSW.US,D,20241114,000000,0.0119,0.0189,0.0119,0.0126,179093,0
+MNTSW.US,D,20241115,000000,0.012,0.0189,0.012,0.0147,144541,0
+MNTSW.US,D,20241118,000000,0.0176,0.0176,0.0125,0.014,127692,0
+MNTSW.US,D,20241119,000000,0.015,0.015,0.0132,0.015,49270,0
+MNTSW.US,D,20241120,000000,0.015,0.016,0.0133,0.015,143242,0
+MNTSW.US,D,20241121,000000,0.0133,0.017,0.0133,0.0149,99098,0
+MNTSW.US,D,20241122,000000,0.0138,0.015,0.013,0.014487,110712,0
+MNTSW.US,D,20241125,000000,0.0144,0.015,0.0099,0.0125,253113,0
+MNTSW.US,D,20241126,000000,0.0113,0.0125,0.0102,0.0119,85941,0
+MNTSW.US,D,20241127,000000,0.011599,0.015,0.0101,0.0143,113109,0
+MNTSW.US,D,20241129,000000,0.015,0.015,0.0102,0.014,138251,0
+MNTSW.US,D,20241202,000000,0.0138,0.0138,0.0109,0.0116,134662,0
+MNTSW.US,D,20241203,000000,0.012651,0.0135,0.011,0.013,85895,0
+MNTSW.US,D,20241204,000000,0.013,0.0135,0.011,0.0135,81214,0
+MNTSW.US,D,20241205,000000,0.0134,0.0138,0.011,0.013,202157,0
+MNTSW.US,D,20241206,000000,0.011,0.0135,0.0105,0.0135,166726,0
+MNTSW.US,D,20241209,000000,0.0135,0.0176,0.0106,0.01595,250036,0
+MNTSW.US,D,20241210,000000,0.01587,0.016899,0.012545,0.014,81674,0
+MNTSW.US,D,20241211,000000,0.015,0.017,0.011,0.0116,221914,0
+MNTSW.US,D,20241212,000000,0.0116,0.0148,0.0116,0.0147,20111,0
+MNTSW.US,D,20241213,000000,0.0146,0.017,0.0115,0.0116,94916,0
+MNTSW.US,D,20241216,000000,0.0116,0.02,0.0115,0.0194,947624,0
+MNTSW.US,D,20241217,000000,0.0212,0.0375,0.015,0.03,1156012,0
+MNTSW.US,D,20241218,000000,0.0343,0.037,0.0218,0.023,264827,0
+MNTSW.US,D,20241219,000000,0.025,0.0279,0.015,0.017477,240800,0
+MNTSW.US,D,20241220,000000,0.0222,0.0278,0.0166,0.0235,229492,0
+MNTSW.US,D,20241223,000000,0.0164,0.0375,0.016,0.025,187617,0
+MNTSW.US,D,20241224,000000,0.0313,0.0325,0.026,0.0315,61672,0
+MNTSW.US,D,20241226,000000,0.037,0.1562,0.0328,0.0869,944248,0
+MNTSW.US,D,20241227,000000,0.08,0.08,0.054,0.0699,238495,0
+MNTSW.US,D,20241230,000000,0.0698,0.09,0.062,0.0863,224560,0
+MNTSW.US,D,20241231,000000,0.0705,0.085,0.0411,0.0793,561422,0
+MNTSW.US,D,20250102,000000,0.0605,0.0671,0.054,0.06709,109760,0
+MNTSW.US,D,20250103,000000,0.07,0.078,0.0599,0.0654,78526,0
+MNTSW.US,D,20250106,000000,0.0794,0.09,0.064,0.0819,333896,0
+MNTSW.US,D,20250107,000000,0.082,0.08891,0.066,0.0865,210444,0
+MNTSW.US,D,20250108,000000,0.0702,0.0702,0.045,0.0667,324492,0
+MNTSW.US,D,20250110,000000,0.0501,0.0747,0.05,0.0684,101852,0
+MNTSW.US,D,20250113,000000,0.0598,0.06979,0.0452,0.0599,140175,0
+MNTSW.US,D,20250114,000000,0.058,0.0675,0.0502,0.0643,56228,0
+MNTSW.US,D,20250115,000000,0.055,0.0639,0.0511,0.055,44670,0
+MNTSW.US,D,20250116,000000,0.055,0.1936,0.0521,0.0755,171541,0
+MNTSW.US,D,20250117,000000,0.07,0.089,0.07,0.0767,84952,0
+MNTSW.US,D,20250121,000000,0.08,0.088799,0.0767,0.0799,79084,0
+MNTSW.US,D,20250122,000000,0.08,0.09,0.07,0.0701,83475,0
+MNTSW.US,D,20250123,000000,0.08,0.08,0.0702,0.078,61745,0
+MNTSW.US,D,20250124,000000,0.077,0.078,0.0701,0.0702,51827,0
+MNTSW.US,D,20250127,000000,0.0725,0.078,0.07,0.07,67713,0
+MNTSW.US,D,20250128,000000,0.0797,0.0797,0.065,0.07,75580,0
+MNTSW.US,D,20250129,000000,0.065,0.066801,0.052,0.0581,68206,0
+MNTSW.US,D,20250130,000000,0.0591,0.0701,0.0591,0.067,32460,0
+MNTSW.US,D,20250131,000000,0.0601,0.065,0.0517,0.0589,33159,0
+MNTSW.US,D,20250203,000000,0.0528,0.0589,0.0528,0.0589,36600,0
+MNTSW.US,D,20250204,000000,0.060797,0.065,0.051,0.056449,52751,0
+MNTSW.US,D,20250205,000000,0.05,0.0637,0.030201,0.055,97456,0
+MNTSW.US,D,20250206,000000,0.058,0.058,0.041,0.0493,1547,0
+MNTSW.US,D,20250207,000000,0.0529,0.0529,0.041,0.0441,31019,0
+MNTSW.US,D,20250210,000000,0.0527,0.0698,0.0481,0.0601,357058,0
+MNTSW.US,D,20250211,000000,0.064149,0.0644,0.05,0.0591,90220,0
+MNTSW.US,D,20250212,000000,0.0631,0.0682,0.0506,0.0629,89712,0
+MNTSW.US,D,20250213,000000,0.0515,0.06,0.0515,0.0597,18594,0
+MNTSW.US,D,20250214,000000,0.0597,0.0597,0.051501,0.0574,32806,0
+MNTSW.US,D,20250218,000000,0.0593,0.062,0.0478,0.0479,64153,0
+MNTSW.US,D,20250219,000000,0.0595,0.0595,0.0479,0.048,41284,0
+MNTSW.US,D,20250220,000000,0.0488,0.0547,0.0412,0.053,95915,0
+MNTSW.US,D,20250221,000000,0.0526,0.0575,0.0421,0.05,61461,0
+MNTSW.US,D,20250224,000000,0.05,0.056,0.05,0.0501,6451,0
+MNTSW.US,D,20250225,000000,0.0543,0.0543,0.0316,0.042,21564,0
+MNTSW.US,D,20250226,000000,0.041,0.0468,0.0312,0.04,62226,0
+MNTSW.US,D,20250227,000000,0.041899,0.0446,0.021,0.025001,102861,0
+MNTSW.US,D,20250228,000000,0.0308,0.0371,0.0253,0.03,29082,0
+MNTSW.US,D,20250303,000000,0.03,0.03,0.0274,0.027651,8207,0
+MNTSW.US,D,20250304,000000,0.0253,0.0299,0.021,0.029699,26351,0
+MNTSW.US,D,20250305,000000,0.025,0.0298,0.021768,0.0297,17245,0
+MNTSW.US,D,20250306,000000,0.0298,0.0458,0.0298,0.0299,40624,0
+MNTSW.US,D,20250307,000000,0.0458,0.0458,0.022,0.0228,63240,0
+MNTSW.US,D,20250310,000000,0.0307,0.039,0.022,0.0284,77911,0
+MNTSW.US,D,20250311,000000,0.0311,0.0349,0.0222,0.0311,36214,0
+MNTSW.US,D,20250312,000000,0.025,0.0298,0.025,0.02755,5063,0
+MNTSW.US,D,20250313,000000,0.0296,0.0296,0.0296,0.0296,402,0
+MNTSW.US,D,20250314,000000,0.0252,0.0294,0.022,0.0253,48200,0
+MNTSW.US,D,20250317,000000,0.025,0.0293,0.025,0.0293,3877,0
+MNTSW.US,D,20250318,000000,0.022,0.03,0.022,0.029999,8617,0
+MNTSW.US,D,20250319,000000,0.0295,0.03,0.028,0.028,7200,0
+MNTSW.US,D,20250320,000000,0.0249,0.0249,0.0249,0.0249,251,0
+MNTSW.US,D,20250321,000000,0.0231,0.0287,0.0215,0.0287,22840,0
+MNTSW.US,D,20250324,000000,0.0218,0.0284,0.0179,0.025,36543,0
+MNTSW.US,D,20250325,000000,0.0282,0.0282,0.023501,0.027,15700,0
+MNTSW.US,D,20250326,000000,0.0221,0.0253,0.0188,0.0253,23010,0
+MNTSW.US,D,20250327,000000,0.0264,0.0267,0.0223,0.0223,8350,0
+MNTSW.US,D,20250328,000000,0.023951,0.0255,0.0192,0.0209,12770,0
+MNTSW.US,D,20250331,000000,0.0247,0.0247,0.0156,0.0226,37803,0
+MNTSW.US,D,20250401,000000,0.0242,0.0242,0.0242,0.0242,610,0
+MNTSW.US,D,20250402,000000,0.0211,0.0211,0.0171,0.0211,10159,0
+MNTSW.US,D,20250403,000000,0.0162,0.022,0.0162,0.022,6660,0
+MNTSW.US,D,20250404,000000,0.0162,0.022,0.0162,0.021468,46112,0
+MNTSW.US,D,20250407,000000,0.02,0.02,0.0175,0.02,5167,0
+MNTSW.US,D,20250408,000000,0.019551,0.02,0.0175,0.02,14213,0
+MNTSW.US,D,20250409,000000,0.017501,0.0199,0.0175,0.018649,67038,0
+MNTSW.US,D,20250410,000000,0.0196,0.0196,0.0185,0.0196,361,0
+MNTSW.US,D,20250411,000000,0.0181,0.0193,0.0175,0.0176,24868,0
+MNTSW.US,D,20250414,000000,0.0176,0.0197,0.0175,0.019399,8927,0
+MNTSW.US,D,20250415,000000,0.0197,0.0246,0.0176,0.0181,11703,0
+MNTSW.US,D,20250416,000000,0.0227,0.0245,0.0175,0.0175,57053,0
+MNTSW.US,D,20250417,000000,0.0175,0.018,0.0175,0.018,1113,0
+MNTSW.US,D,20250421,000000,0.0179,0.0179,0.0175,0.0175,12135,0
+MNTSW.US,D,20250422,000000,0.023,0.023,0.019,0.019,15326,0
+MNTSW.US,D,20250423,000000,0.019,0.019234,0.0175,0.019,48427,0
+MNTSW.US,D,20250424,000000,0.0189,0.02,0.0175,0.02,15246,0
+MNTSW.US,D,20250425,000000,0.022,0.022,0.018,0.019001,7816,0
+MNTSW.US,D,20250428,000000,0.02,0.0228,0.0181,0.0183,33322,0
+MNTSW.US,D,20250430,000000,0.0194,0.0223,0.0183,0.0223,7910,0
+MNTSW.US,D,20250501,000000,0.023,0.023,0.0186,0.0186,4173,0
+MNTSW.US,D,20250502,000000,0.019,0.0245,0.019,0.0222,12887,0
+MNTSW.US,D,20250505,000000,0.0197,0.024,0.0197,0.021,15818,0
+MNTSW.US,D,20250506,000000,0.0239,0.029,0.0239,0.0278,70081,0
+MNTSW.US,D,20250507,000000,0.032,0.0399,0.0201,0.0324,95732,0
+MNTSW.US,D,20250508,000000,0.0224,0.029,0.0203,0.0203,6057,0
+MNTSW.US,D,20250509,000000,0.0216,0.0273,0.0203,0.0273,11361,0
+MNTSW.US,D,20250512,000000,0.021,0.0268,0.0175,0.0252,175867,0
+MNTSW.US,D,20250513,000000,0.0199,0.0199,0.0199,0.0199,6573,0
+MNTSW.US,D,20250514,000000,0.0211,0.0211,0.0189,0.0199,13081,0
+MNTSW.US,D,20250515,000000,0.0198,0.0199,0.0189,0.019536,10024,0
+MNTSW.US,D,20250516,000000,0.0208,0.0209,0.0195,0.0195,6400,0
+MNTSW.US,D,20250520,000000,0.0208,0.024,0.019,0.024,3128,0
+MNTSW.US,D,20250521,000000,0.0204,0.024256,0.0204,0.024256,28350,0
+MNTSW.US,D,20250522,000000,0.019,0.019708,0.0181,0.0181,69396,0
+MNTSW.US,D,20250523,000000,0.0182,0.0182,0.0182,0.0182,5115,0
+MNTSW.US,D,20250527,000000,0.018,0.0181,0.0179,0.018,6304,0
+MNTSW.US,D,20250528,000000,0.02,0.021999,0.019,0.019,54078,0
+MNTSW.US,D,20250529,000000,0.022,0.022,0.018,0.0201,23646,0
+MNTSW.US,D,20250530,000000,0.0218,0.0218,0.02,0.0201,816,0
+MNTSW.US,D,20250602,000000,0.0209,0.0209,0.0209,0.0209,1000,0
+MNTSW.US,D,20250603,000000,0.0208,0.0209,0.0182,0.01821,15478,0
+MNTSW.US,D,20250604,000000,0.0181,0.0218,0.018,0.019001,16931,0
+MNTSW.US,D,20250605,000000,0.019,0.0218,0.019,0.0191,14428,0
+MNTSW.US,D,20250606,000000,0.0221,0.0221,0.0177,0.02,40462,0
+MNTSW.US,D,20250609,000000,0.0213,0.03,0.0193,0.0219,134067,0
+MNTSW.US,D,20250610,000000,0.021851,0.021851,0.021851,0.021851,448,0
+MNTSW.US,D,20250611,000000,0.0188,0.023,0.0175,0.023,19616,0
+MNTSW.US,D,20250612,000000,0.0229,0.0229,0.022,0.022,2520,0
+MNTSW.US,D,20250613,000000,0.0176,0.0219,0.0176,0.021,7689,0
+MNTSW.US,D,20250616,000000,0.019399,0.021,0.019399,0.020521,1316,0
+MNTSW.US,D,20250617,000000,0.02,0.0205,0.0178,0.019999,7896,0
+MNTSW.US,D,20250618,000000,0.018899,0.0198,0.0179,0.0179,2700,0
+MNTSW.US,D,20250620,000000,0.0179,0.0198,0.0178,0.0178,51372,0
+MNTSW.US,D,20250623,000000,0.0178,0.0197,0.0175,0.0196,165786,0
+MNTSW.US,D,20250624,000000,0.018,0.02,0.018,0.0186,22770,0
+MNTSW.US,D,20250625,000000,0.018,0.018,0.0176,0.0176,1909,0
+MNTSW.US,D,20250626,000000,0.0177,0.02,0.0175,0.02,37575,0
+MNTSW.US,D,20250627,000000,0.02,0.0289,0.0199,0.024,61586,0
+MNTSW.US,D,20250630,000000,0.0273,0.034,0.023,0.028,482634,0
+MNTSW.US,D,20250701,000000,0.0321,0.034,0.0216,0.029,30951,0
+MNTSW.US,D,20250702,000000,0.029,0.029,0.02181,0.029,14082,0
+MNTSW.US,D,20250703,000000,0.028,0.028,0.0241,0.0245,44190,0
+MNTSW.US,D,20250707,000000,0.0242,0.028,0.0216,0.022,32626,0
+MNTSW.US,D,20250709,000000,0.0297,0.029837,0.0199,0.0285,117382,0
+MNTSW.US,D,20250710,000000,0.0284,0.0299,0.0279,0.0279,7033,0
+MNTSW.US,D,20250711,000000,0.0288,0.0288,0.0249,0.0285,48076,0
+MNTSW.US,D,20250714,000000,0.0267,0.028,0.0203,0.0203,23900,0
+MNTSW.US,D,20250715,000000,0.0206,0.0206,0.0206,0.0206,2994,0
+MNTSW.US,D,20250716,000000,0.0207,0.034,0.0206,0.03,72668,0
+MNTSW.US,D,20250717,000000,0.0301,0.0337,0.0217,0.0303,31277,0
+MNTSW.US,D,20250718,000000,0.0264,0.0296,0.0231,0.0245,10682,0
+MNTSW.US,D,20250721,000000,0.027,0.027,0.025,0.0259,46369,0
+MNTSW.US,D,20250722,000000,0.023,0.0259,0.023,0.0258,11998,0
+MNTSW.US,D,20250723,000000,0.0251,0.0257,0.0251,0.0257,1499,0
+MNTSW.US,D,20250724,000000,0.0257,0.0258,0.025,0.025,72337,0
+MNTSW.US,D,20250725,000000,0.0251,0.0257,0.023,0.0245,6937,0
+MNTSW.US,D,20250728,000000,0.0235,0.0235,0.023,0.0234,12366,0
+MNTSW.US,D,20250729,000000,0.0278,0.0278,0.0236,0.0236,2500,0
+MNTSW.US,D,20250730,000000,0.0298,0.0298,0.023,0.023,15174,0
+MNTSW.US,D,20250731,000000,0.026451,0.026451,0.021999,0.022,20683,0
+MNTSW.US,D,20250801,000000,0.027,0.0271,0.0192,0.0199,19816,0
+MNTSW.US,D,20250804,000000,0.0268,0.0268,0.0199,0.0199,1980,0
+MNTSW.US,D,20250805,000000,0.0201,0.0202,0.02,0.0201,10041,0
+MNTSW.US,D,20250806,000000,0.02,0.0201,0.0192,0.0193,37078,0
+MNTSW.US,D,20250807,000000,0.0192,0.02,0.0191,0.0199,21077,0
+MNTSW.US,D,20250808,000000,0.0201,0.0201,0.0191,0.0193,13269,0
+MNTSW.US,D,20250811,000000,0.019472,0.0201,0.0193,0.0201,14692,0
+MNTSW.US,D,20250812,000000,0.0191,0.019299,0.0191,0.0192,54181,0
+MNTSW.US,D,20250813,000000,0.055,0.1,0.0501,0.06,3170551,0
+MNTSW.US,D,20250814,000000,0.06,0.06,0.032,0.0366,281187,0
+MNTSW.US,D,20250815,000000,0.0389,0.039,0.0296,0.0298,150860,0
+MNTSW.US,D,20250818,000000,0.0302,0.03399,0.0201,0.0263,147365,0
+MNTSW.US,D,20250819,000000,0.022,0.025,0.0192,0.021301,86079,0
+MNTSW.US,D,20250820,000000,0.0204,0.0219,0.0192,0.0219,25788,0
+MNTSW.US,D,20250821,000000,0.0215,0.0215,0.0213,0.0213,14000,0
+MNTSW.US,D,20250822,000000,0.0225,0.0349,0.0225,0.0265,207173,0
+MNTSW.US,D,20250825,000000,0.0349,0.0349,0.0265,0.029,7738,0
+MNTSW.US,D,20250826,000000,0.0234,0.0239,0.0234,0.0236,84120,0
+MNTSW.US,D,20250827,000000,0.0236,0.05,0.0236,0.0327,158848,0
+MNTSW.US,D,20250828,000000,0.0305,0.0399,0.0305,0.0331,33442,0
+MNTSW.US,D,20250829,000000,0.039,0.039,0.029079,0.0292,72251,0
+MNTSW.US,D,20250902,000000,0.029301,0.0294,0.0252,0.0252,106619,0
+MNTSW.US,D,20250903,000000,0.029,0.0291,0.0251,0.0251,46135,0
+MNTSW.US,D,20250904,000000,0.0276,0.035,0.0211,0.025,42194,0
+MNTSW.US,D,20250905,000000,0.025,0.0325,0.0214,0.027,22993,0
+MNTSW.US,D,20250908,000000,0.0299,0.03,0.027,0.027,6353,0
+MNTSW.US,D,20250910,000000,0.0271,0.0339,0.0223,0.0317,86546,0
+MNTSW.US,D,20250911,000000,0.0228,0.0302,0.02244,0.0234,44839,0
+MNTSW.US,D,20250912,000000,0.0233,0.0264,0.0223,0.0259,8052,0
+MNTSW.US,D,20250915,000000,0.0257,0.0257,0.0228,0.0255,8154,0
+MNTSW.US,D,20250916,000000,0.0228,0.0254,0.019801,0.0223,75889,0
+MNTSW.US,D,20250917,000000,0.0247,0.0247,0.0202,0.0202,8953,0
+MNTSW.US,D,20250918,000000,0.022,0.022,0.0198,0.0207,31385,0
+MNTSW.US,D,20250919,000000,0.0199,0.0217,0.0192,0.0205,265072,0
+MNTSW.US,D,20250922,000000,0.0193,0.0274,0.0193,0.0274,72467,0
+MNTSW.US,D,20250923,000000,0.0216,0.0295,0.0216,0.0268,119355,0
+MNTSW.US,D,20250924,000000,0.0282,0.0283,0.0225,0.0225,39298,0
+MNTSW.US,D,20250925,000000,0.0226,0.0295,0.0221,0.0237,38009,0
+MNTSW.US,D,20250926,000000,0.0272,0.0272,0.0237,0.0237,6700,0
+MNTSW.US,D,20250929,000000,0.0247,0.0247,0.0235,0.0236,7222,0
+MNTSW.US,D,20250930,000000,0.0248,0.0294,0.0222,0.0246,50478,0
+MNTSW.US,D,20251001,000000,0.0253,0.0287,0.024601,0.0269,33132,0
+MNTSW.US,D,20251002,000000,0.027,0.027,0.0251,0.0259,56977,0
+MNTSW.US,D,20251003,000000,0.0259,0.0367,0.0238,0.0315,166529,0
+MNTSW.US,D,20251006,000000,0.0243,0.0316,0.0243,0.0316,151700,0
+MNTSW.US,D,20251007,000000,0.034,0.0364,0.028,0.036,104822,0
+MNTSW.US,D,20251008,000000,0.0301,0.04,0.0301,0.0382,70409,0
+MNTSW.US,D,20251009,000000,0.07,0.07,0.028401,0.0339,431543,0
+MNTSW.US,D,20251010,000000,0.04,0.04,0.031999,0.038,58306,0
+MNTSW.US,D,20251013,000000,0.045,0.046567,0.0292,0.0409,103235,0
+MNTSW.US,D,20251014,000000,0.054,0.065,0.0446,0.0531,1289750,0
+MNTSW.US,D,20251015,000000,0.0618,0.0618,0.044,0.0524,155320,0
+MNTSW.US,D,20251016,000000,0.052,0.0599,0.0441,0.0474,88796,0
+MNTSW.US,D,20251017,000000,0.0442,0.0442,0.0357,0.0421,31733,0
+MNTSW.US,D,20251020,000000,0.044,0.044,0.04,0.0431,26141,0
+MNTSW.US,D,20251021,000000,0.0412,0.0446,0.0316,0.0316,212755,0
+MNTSW.US,D,20251022,000000,0.0416,0.0416,0.037,0.037398,69816,0
+MNTSW.US,D,20251023,000000,0.0396,0.0539,0.0395,0.0535,245774,0
+MNTSW.US,D,20251024,000000,0.0511,0.0568,0.0431,0.053,79784,0
+MNTSW.US,D,20251027,000000,0.0451,0.1,0.0451,0.0589,294160,0
+MNTSW.US,D,20251028,000000,0.0506,0.0575,0.0506,0.0506,16908,0
+MNTSW.US,D,20251029,000000,0.0504,0.0504,0.0504,0.0504,57515,0
+MNTSW.US,D,20251030,000000,0.0552,0.0554,0.0353,0.048001,103480,0
+MNTSW.US,D,20251031,000000,0.0501,0.050499,0.0356,0.035601,63648,0
+MNTSW.US,D,20251103,000000,0.0448,0.0448,0.0351,0.0352,12730,0
+MNTSW.US,D,20251104,000000,0.03999,0.03999,0.02,0.029,2315320,0
+MNTSW.US,D,20251105,000000,0.03,0.03,0.0253,0.0297,145745,0
+MNTSW.US,D,20251106,000000,0.02755,0.0289,0.025,0.0289,31207,0
+MNTSW.US,D,20251107,000000,0.0223,0.0257,0.0201,0.024649,323392,0
+MNTSW.US,D,20251110,000000,0.0245,0.0266,0.0208,0.02325,67022,0
+MNTSW.US,D,20251111,000000,0.023049,0.023049,0.0208,0.0208,12200,0
+MNTSW.US,D,20251112,000000,0.022,0.022,0.02,0.02,140921,0
+MNTSW.US,D,20251113,000000,0.0201,0.0203,0.0201,0.0202,1760,0
+MNTSW.US,D,20251114,000000,0.02,0.02,0.0162,0.017,172566,0
+MNTSW.US,D,20251117,000000,0.0196,0.0196,0.0142,0.0142,182776,0
+MNTSW.US,D,20251118,000000,0.017,0.0172,0.0144,0.0144,107320,0
+MNTSW.US,D,20251119,000000,0.0144,0.0223,0.0144,0.014901,41489,0
+MNTSW.US,D,20251120,000000,0.0157,0.018,0.0146,0.0149,92695,0
+MNTSW.US,D,20251121,000000,0.016,0.0169,0.0156,0.0156,104292,0
+MNTSW.US,D,20251124,000000,0.0164,0.0168,0.0159,0.0159,2719,0
+MNTSW.US,D,20251125,000000,0.0164,0.0165,0.0163,0.0165,17938,0
+MNTSW.US,D,20251126,000000,0.0169,0.0223,0.0169,0.0209,19530,0
+MNTSW.US,D,20251128,000000,0.0206,0.0206,0.0191,0.0192,28305,0
+MNTSW.US,D,20251201,000000,0.0195,0.02,0.0195,0.019501,5300,0
+MNTSW.US,D,20251202,000000,0.0188,0.02,0.0171,0.0176,32300,0
+MNTSW.US,D,20251203,000000,0.02,0.0201,0.0192,0.02,76780,0
+MNTSW.US,D,20251204,000000,0.02045,0.0233,0.017,0.0207,108144,0
+MNTSW.US,D,20251205,000000,0.022,0.0229,0.022,0.0229,10180,0
+MNTSW.US,D,20251208,000000,0.018,0.0226,0.018,0.02035,51583,0
+MNTSW.US,D,20251209,000000,0.0225,0.0227,0.020349,0.0225,6775,0
+MNTSW.US,D,20251210,000000,0.0301,0.03479,0.0208,0.031,1143607,0
+MNTSW.US,D,20251211,000000,0.0252,0.0388,0.0228,0.03745,347264,0
+MNTSW.US,D,20251212,000000,0.04,0.0546,0.038,0.0469,621569,0
+MNTSW.US,D,20251215,000000,0.028,0.0348,0.01601,0.0183,547387,0
+MNTSW.US,D,20251216,000000,0.018,0.025,0.018,0.021301,226806,0
+MNTSW.US,D,20251217,000000,0.0189,0.024,0.0188,0.024,169423,0
+MNTSW.US,D,20251218,000000,0.028,0.028,0.0193,0.0271,78986,0
+MNTSW.US,D,20251219,000000,0.028,0.0347,0.0218,0.03,259130,0
+MNTSW.US,D,20251222,000000,0.0302,0.0388,0.0252,0.030732,316298,0
+MNTSW.US,D,20251223,000000,0.0299,0.0313,0.0208,0.023,111063,0
+MNTSW.US,D,20251224,000000,0.0215,0.0258,0.0215,0.0247,36501,0
+MNTSW.US,D,20251226,000000,0.03,0.03,0.0223,0.0248,88300,0
+MNTSW.US,D,20251229,000000,0.0259,0.0259,0.0186,0.0207,234333,0
+MNTSW.US,D,20251230,000000,0.0228,0.0228,0.0161,0.0164,174715,0
+MNTSW.US,D,20251231,000000,0.0199,0.025,0.0178,0.021,879363,0
+MNTSW.US,D,20260102,000000,0.0236,0.0278,0.0236,0.0243,206396,0
+MNTSW.US,D,20260105,000000,0.0333,0.052,0.0271,0.037799,1536495,0
+MNTSW.US,D,20260106,000000,0.0329,0.0407,0.0251,0.029351,344734,0
+MNTSW.US,D,20260107,000000,0.0346,0.056699,0.034,0.0425,876966,0
+MNTSW.US,D,20260108,000000,0.0405,0.05,0.0221,0.0221,1702498,0
+MNTSW.US,D,20260109,000000,0.0259,0.0259,0.0161,0.0161,1342474,0
+MNTSW.US,D,20260112,000000,0.017,0.0248,0.0163,0.019798,320465,0
+MNTSW.US,D,20260113,000000,0.0199,0.02,0.016,0.0166,527796,0
+MNTSW.US,D,20260114,000000,0.0162,0.0187,0.015,0.0159,457572,0
+MNTSW.US,D,20260115,000000,0.0153,0.0167,0.014,0.0146,152495,0
+MNTSW.US,D,20260116,000000,0.014,0.0187,0.014,0.0174,307851,0
+MNTSW.US,D,20260120,000000,0.017,0.0184,0.0147,0.0148,331923,0
+MNTSW.US,D,20260121,000000,0.017,0.0173,0.014,0.0141,121987,0
+MNTSW.US,D,20260122,000000,0.014201,0.0168,0.014,0.0152,90233,0
+MNTSW.US,D,20260123,000000,0.0179,0.0179,0.0154,0.0176,127982,0
+MNTSW.US,D,20260126,000000,0.0183,0.0183,0.0159,0.0174,50081,0
+MNTSW.US,D,20260127,000000,0.0183,0.0183,0.016001,0.0174,68194,0
+MNTSW.US,D,20260128,000000,0.0185,0.019,0.016,0.0184,221999,0
+MNTSW.US,D,20260129,000000,0.018,0.0252,0.0178,0.0215,600847,0
+MNTSW.US,D,20260130,000000,0.0218,0.023,0.02,0.0219,164467,0
+MNTSW.US,D,20260202,000000,0.022,0.022,0.0153,0.0172,115037,0
+MNTSW.US,D,20260203,000000,0.0194,0.0237,0.0181,0.0236,159290,0
+MNTSW.US,D,20260204,000000,0.0234,0.023699,0.0191,0.023699,22050,0
+MNTSW.US,D,20260205,000000,0.021521,0.0219,0.0193,0.0193,14900,0
+MNTSW.US,D,20260206,000000,0.0201,0.0211,0.0185,0.021,40478,0
+MNTSW.US,D,20260209,000000,0.028,0.0295,0.0191,0.0249,379103,0
+MNTSW.US,D,20260210,000000,0.0249,0.0249,0.0187,0.0219,124836,0
+MNTSW.US,D,20260211,000000,0.0199,0.0246,0.0187,0.0187,125054,0
+MNTSW.US,D,20260212,000000,0.0218,0.0218,0.0153,0.0153,77002,0
+MNTSW.US,D,20260213,000000,0.019899,0.0199,0.0158,0.0197,53023,0
+MNTSW.US,D,20260217,000000,0.0155,0.0178,0.0115,0.0115,78775,0
+MNTSW.US,D,20260218,000000,0.0116,0.0181,0.0116,0.013,101256,0
diff --git a/daily/us/nasdaq stocks/2/mrtn.us.txt b/daily/us/nasdaq stocks/2/mrtn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8b04e4f6b719bfa15283d116b3474836a148a820
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mrtn.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRTN.US,D,20050225,000000,2.99384,3.21251,2.99384,3.18886,409963.90610548,0
+MRTN.US,D,20050228,000000,3.17347,3.33144,3.15628,3.32935,620833.57387862,0
+MRTN.US,D,20050301,000000,3.22364,3.35121,3.22364,3.24927,354204.99810204,0
+MRTN.US,D,20050302,000000,3.23408,3.36641,3.22125,3.28623,389943.96495003,0
+MRTN.US,D,20050303,000000,3.33144,3.35518,3.18221,3.25156,546608.81165507,0
+MRTN.US,D,20050304,000000,3.24728,3.24927,3.18221,3.22761,171512.21482893,0
+MRTN.US,D,20050307,000000,3.20387,3.22761,3.15191,3.20824,356106.33891867,0
+MRTN.US,D,20050308,000000,3.16919,3.22563,3.12797,3.16691,150651.81862749,0
+MRTN.US,D,20050309,000000,3.1387,3.18221,3.05664,3.06538,268146.42752432,0
+MRTN.US,D,20050310,000000,3.09121,3.09121,3.01768,3.05882,158105.19541261,0
+MRTN.US,D,20050311,000000,3.05206,3.18013,3.03269,3.10442,331110.09866454,0
+MRTN.US,D,20050314,000000,3.17347,3.20158,2.97854,3.03269,500332.45094302,0
+MRTN.US,D,20050315,000000,3.04779,3.06538,2.90949,2.99603,604736.09178213,0
+MRTN.US,D,20050316,000000,3.00457,3.13661,3.00457,3.11505,1217481.1665595,0
+MRTN.US,D,20050317,000000,3.16045,3.29458,3.1064,3.22125,414643.27797233,0
+MRTN.US,D,20050318,000000,3.2904,3.2904,3.17794,3.24282,502214.66763284,0
+MRTN.US,D,20050321,000000,3.25583,3.25583,3.12379,3.14774,431461.43768909,0
+MRTN.US,D,20050322,000000,3.14774,3.20605,3.03945,3.10442,363078.59293494,0
+MRTN.US,D,20050323,000000,3.09339,3.16483,3.06984,3.12151,453179.39999734,0
+MRTN.US,D,20050324,000000,3.16919,3.22761,3.13462,3.16483,168482.5505314,0
+MRTN.US,D,20050328,000000,3.15191,3.16284,3.09558,3.16045,142096.28821918,0
+MRTN.US,D,20050329,000000,3.09558,3.13661,3.0609,3.06538,242163.78494076,0
+MRTN.US,D,20050330,000000,3.08892,3.16045,3.05206,3.09339,157482.15149228,0
+MRTN.US,D,20050331,000000,3.06309,3.08257,3.04143,3.08037,549161.37931572,0
+MRTN.US,D,20050401,000000,3.08673,3.08673,3.00874,3.06984,337356.6423956,0
+MRTN.US,D,20050404,000000,3.04988,3.10442,2.97854,3.08257,196366.53393157,0
+MRTN.US,D,20050405,000000,3.05882,3.08673,3.03487,3.06756,243809.46637813,0
+MRTN.US,D,20050406,000000,3.11286,3.14774,3.05664,3.06538,217191.70147839,0
+MRTN.US,D,20050407,000000,3.05206,3.08465,3.00457,3.07163,418417.77668188,0
+MRTN.US,D,20050408,000000,3.05206,3.05434,3.00248,3.00457,125378.78180134,0
+MRTN.US,D,20050411,000000,3.00248,3.00248,2.87025,2.89628,473088.62252398,0
+MRTN.US,D,20050412,000000,2.88118,2.98749,2.87472,2.97178,435107.10017602,0
+MRTN.US,D,20050413,000000,2.97636,2.99175,2.93969,2.96354,481593.82628283,0
+MRTN.US,D,20050414,000000,2.97178,2.98957,2.82494,2.82494,832235.69760305,0
+MRTN.US,D,20050415,000000,2.84442,2.84442,2.62773,2.66906,423669.8658196,0
+MRTN.US,D,20050418,000000,2.67543,2.6949,2.61899,2.68605,566157.69537157,0
+MRTN.US,D,20050419,000000,2.77726,2.78372,2.73165,2.77269,1767804.0849447,0
+MRTN.US,D,20050420,000000,2.78372,2.80537,2.71437,2.71437,606051.63039904,0
+MRTN.US,D,20050421,000000,2.83568,2.89419,2.73811,2.78998,1118929.5085196,0
+MRTN.US,D,20050422,000000,2.8162,2.85952,2.71437,2.77944,585760.93186948,0
+MRTN.US,D,20050425,000000,2.82494,2.88555,2.7555,2.77497,363951.25703659,0
+MRTN.US,D,20050426,000000,2.76603,2.82703,2.76603,2.82057,328453.85810601,0
+MRTN.US,D,20050427,000000,2.79663,2.79663,2.73811,2.7705,767343.5092555,0
+MRTN.US,D,20050428,000000,2.7555,2.79882,2.71864,2.71864,658004.83717026,0
+MRTN.US,D,20050429,000000,2.71437,2.75103,2.66469,2.74476,597086.44106411,0
+MRTN.US,D,20050502,000000,2.74476,2.80945,2.647,2.74248,654034.06452781,0
+MRTN.US,D,20050503,000000,2.70791,2.76603,2.69926,2.70582,475612.00072793,0
+MRTN.US,D,20050504,000000,2.70582,2.75977,2.68824,2.70136,611012.83150286,0
+MRTN.US,D,20050505,000000,2.70791,2.73583,2.68387,2.70354,481055.3311336,0
+MRTN.US,D,20050506,000000,2.70791,2.77497,2.70354,2.7099,1093712.8375409,0
+MRTN.US,D,20050509,000000,2.71665,2.73583,2.67959,2.71665,368537.02133544,0
+MRTN.US,D,20050510,000000,2.6949,2.71437,2.66241,2.69708,292480.36907153,0
+MRTN.US,D,20050511,000000,2.70354,2.70791,2.65814,2.70136,238837.19341142,0
+MRTN.US,D,20050512,000000,2.67741,2.70791,2.61462,2.65366,384973.7050493,0
+MRTN.US,D,20050513,000000,2.65366,2.69042,2.48467,2.53663,953468.57002182,0
+MRTN.US,D,20050516,000000,2.55392,2.59107,2.52372,2.55392,877777.28923299,0
+MRTN.US,D,20050517,000000,2.56276,2.58441,2.48904,2.5561,825615.730133,0
+MRTN.US,D,20050518,000000,2.57577,2.6016,2.46301,2.57985,1817551.9779366,0
+MRTN.US,D,20050519,000000,2.59107,2.71665,2.59107,2.70791,685022.19566672,0
+MRTN.US,D,20050520,000000,2.66241,2.77726,2.66241,2.74716,577510.38095691,0
+MRTN.US,D,20050523,000000,2.78998,2.82932,2.7705,2.7705,205842.03549203,0
+MRTN.US,D,20050524,000000,2.76185,2.77726,2.67543,2.74476,706364.72116999,0
+MRTN.US,D,20050525,000000,2.70582,2.80537,2.70582,2.74716,587484.11634702,0
+MRTN.US,D,20050526,000000,2.74924,2.81163,2.74924,2.79226,169197.18895374,0
+MRTN.US,D,20050527,000000,2.78153,2.84859,2.78153,2.83975,491474.96063794,0
+MRTN.US,D,20050531,000000,2.81163,2.85515,2.81163,2.8311,326533.39316259,0
+MRTN.US,D,20050601,000000,2.8311,2.88118,2.8311,2.88118,131474.34558401,0
+MRTN.US,D,20050602,000000,2.85515,2.94605,2.85287,2.94605,292264.97101184,0
+MRTN.US,D,20050603,000000,2.93522,2.93969,2.86161,2.90035,303408.29773542,0
+MRTN.US,D,20050606,000000,2.86806,2.92658,2.85952,2.90493,364918.53523922,0
+MRTN.US,D,20050607,000000,2.91148,2.93304,2.8768,2.89827,287274.58045132,0
+MRTN.US,D,20050608,000000,2.879,2.97407,2.8768,2.95251,412210.4877374,0
+MRTN.US,D,20050609,000000,2.97636,2.98529,2.9222,2.94397,168508.72038911,0
+MRTN.US,D,20050610,000000,2.95251,2.95251,2.80945,2.9245,254476.70299781,0
+MRTN.US,D,20050613,000000,2.91814,2.94397,2.87472,2.94169,396993.72200648,0
+MRTN.US,D,20050614,000000,2.92658,2.94824,2.90721,2.94397,238593.61242803,0
+MRTN.US,D,20050615,000000,2.91814,2.95708,2.89191,2.95251,361276.89888425,0
+MRTN.US,D,20050616,000000,2.95489,2.97636,2.95489,2.97407,239832.65453775,0
+MRTN.US,D,20050617,000000,2.94397,3.0002,2.94397,2.99603,651234.89628482,0
+MRTN.US,D,20050620,000000,2.99175,2.99175,2.88754,2.90273,257559.71354377,0
+MRTN.US,D,20050621,000000,2.88754,2.98749,2.88754,2.91585,199659.90987228,0
+MRTN.US,D,20050622,000000,2.94824,2.94824,2.89419,2.94824,104764.98618225,0
+MRTN.US,D,20050623,000000,2.95023,2.95023,2.84442,2.89628,841663.89211301,0
+MRTN.US,D,20050624,000000,2.89827,3.04779,2.89827,3.0154,1374554.6656581,0
+MRTN.US,D,20050627,000000,3.01073,3.01322,2.92012,2.98749,233124.11216464,0
+MRTN.US,D,20050628,000000,2.99603,3.02851,2.97178,3.02643,1226130.3045358,0
+MRTN.US,D,20050629,000000,3.02643,3.08673,3.01768,3.08673,213942.61298921,0
+MRTN.US,D,20050630,000000,3.08673,3.08673,3.01768,3.0305,183405.40862947,0
+MRTN.US,D,20050701,000000,3.04361,3.06984,3.0154,3.0609,309556.20123353,0
+MRTN.US,D,20050705,000000,3.03945,3.10442,3.03269,3.09558,364362.92902918,0
+MRTN.US,D,20050706,000000,3.10442,3.12151,3.07601,3.09339,223045.69734365,0
+MRTN.US,D,20050707,000000,3.09776,3.12597,3.03487,3.08465,195651.89550922,0
+MRTN.US,D,20050708,000000,3.11286,3.24282,3.09994,3.20824,462179.81798689,0
+MRTN.US,D,20050711,000000,3.23854,3.35965,3.22563,3.35518,687360.37180066,0
+MRTN.US,D,20050712,000000,3.34912,3.35518,3.21689,3.24072,394289.16786446,0
+MRTN.US,D,20050713,000000,3.24072,3.31007,3.20158,3.29458,249093.7645715,0
+MRTN.US,D,20050714,000000,3.34445,3.35518,3.24728,3.29458,353202.49124478,0
+MRTN.US,D,20050715,000000,3.25156,3.31872,3.18221,3.27113,243116.97168156,0
+MRTN.US,D,20050718,000000,3.26437,3.27312,3.18688,3.21251,153515.4049818,0
+MRTN.US,D,20050719,000000,3.23408,3.25156,3.15191,3.20605,359347.37514392,0
+MRTN.US,D,20050720,000000,3.18886,3.37922,3.18886,3.32528,357956.34655284,0
+MRTN.US,D,20050721,000000,3.3208,3.55636,3.3208,3.49854,844898.88914034,0
+MRTN.US,D,20050722,000000,3.53759,3.69596,3.50093,3.6739,930708.84606973,0
+MRTN.US,D,20050725,000000,3.70261,3.72029,3.51196,3.55428,389938.93228509,0
+MRTN.US,D,20050726,000000,3.53759,3.61509,3.45155,3.56978,356357.97216596,0
+MRTN.US,D,20050727,000000,3.56978,3.59502,3.46616,3.58021,135036.46583283,0
+MRTN.US,D,20050728,000000,3.58021,3.68264,3.58021,3.66069,310484.22464958,0
+MRTN.US,D,20050729,000000,3.66069,3.68264,3.54196,3.6128,315718.19619349,0
+MRTN.US,D,20050801,000000,3.62173,3.68264,3.61509,3.67648,182296.20927536,0
+MRTN.US,D,20050802,000000,3.64996,3.66953,3.57583,3.61509,328444.7993091,0
+MRTN.US,D,20050803,000000,3.61915,3.70053,3.61509,3.68046,302526.57483687,0
+MRTN.US,D,20050804,000000,3.70261,3.70261,3.55428,3.58021,310103.75517966,0
+MRTN.US,D,20050805,000000,3.57197,3.61061,3.47659,3.48771,166874.11081463,0
+MRTN.US,D,20050808,000000,3.5054,3.57395,3.49417,3.54196,201192.85961485,0
+MRTN.US,D,20050809,000000,3.5523,3.57197,3.37296,3.45523,357639.28866124,0
+MRTN.US,D,20050810,000000,3.47033,3.54832,3.38608,3.42989,145213.52088676,0
+MRTN.US,D,20050811,000000,3.40754,3.54643,3.40754,3.50093,93071.085913571,0
+MRTN.US,D,20050812,000000,3.57395,3.57395,3.35965,3.49854,283722.52553239,0
+MRTN.US,D,20050815,000000,3.4898,3.53341,3.41668,3.51643,554829.16657798,0
+MRTN.US,D,20050816,000000,3.5054,3.5054,3.37714,3.38847,112985.34110516,0
+MRTN.US,D,20050817,000000,3.35965,3.55875,3.34237,3.55428,286382.79222288,0
+MRTN.US,D,20050818,000000,3.55428,3.63654,3.50738,3.58438,477591.85111772,0
+MRTN.US,D,20050819,000000,3.61915,3.68046,3.59074,3.67648,509393.26091191,0
+MRTN.US,D,20050822,000000,3.67648,3.69814,3.61915,3.62383,329081.93469128,0
+MRTN.US,D,20050823,000000,3.63654,3.6893,3.53133,3.5523,402627.2871471,0
+MRTN.US,D,20050824,000000,3.52507,3.55875,3.44907,3.48335,249145.09775395,0
+MRTN.US,D,20050825,000000,3.48771,3.54643,3.44489,3.49199,231421.0583469,0
+MRTN.US,D,20050826,000000,3.48335,3.49854,3.39711,3.42989,322992.41010654,0
+MRTN.US,D,20050829,000000,3.40992,3.5204,3.39503,3.50738,303899.48583415,0
+MRTN.US,D,20050830,000000,3.50738,3.53759,3.41191,3.51404,416038.33269538,0
+MRTN.US,D,20050831,000000,3.51643,3.5523,3.39909,3.5523,289255.43737409,0
+MRTN.US,D,20050901,000000,3.5523,3.63227,3.48115,3.60644,432074.41627952,0
+MRTN.US,D,20050902,000000,3.61509,3.61697,3.58229,3.60386,112558.57111773,0
+MRTN.US,D,20050906,000000,3.61061,3.61061,3.49854,3.54643,317205.85195155,0
+MRTN.US,D,20050907,000000,3.53341,3.61697,3.51196,3.61697,178946.46748726,0
+MRTN.US,D,20050908,000000,3.59292,3.61061,3.4898,3.4898,99832.974535104,0
+MRTN.US,D,20050909,000000,3.46368,3.48533,3.4141,3.45523,257982.45739924,0
+MRTN.US,D,20050912,000000,3.45155,3.50738,3.43407,3.48115,309461.58713255,0
+MRTN.US,D,20050913,000000,3.4597,3.4597,3.35121,3.35727,350028.89272979,0
+MRTN.US,D,20050914,000000,3.35518,3.50093,3.35518,3.48533,282085.90289193,0
+MRTN.US,D,20050915,000000,3.48533,3.51404,3.37714,3.45523,102596.91412349,0
+MRTN.US,D,20050916,000000,3.47232,3.48335,3.33342,3.46834,445579.0693958,0
+MRTN.US,D,20050919,000000,3.45732,3.50738,3.40754,3.48335,240554.33869101,0
+MRTN.US,D,20050920,000000,3.51196,3.51404,3.40754,3.48533,308946.24224207,0
+MRTN.US,D,20050921,000000,3.44698,3.48115,3.39503,3.39503,294056.59973264,0
+MRTN.US,D,20050922,000000,3.35965,3.43863,3.35121,3.39503,174081.89355039,0
+MRTN.US,D,20050923,000000,3.38608,3.45523,3.33342,3.45324,225620.40873006,0
+MRTN.US,D,20050926,000000,3.47232,3.57583,3.47232,3.55636,147277.92004764,0
+MRTN.US,D,20050927,000000,3.55875,3.55875,3.40754,3.48115,355147.11297994,0
+MRTN.US,D,20050928,000000,3.47659,3.52507,3.46616,3.49417,286176.45296009,0
+MRTN.US,D,20050929,000000,3.51196,3.59502,3.48533,3.59292,369658.29908542,0
+MRTN.US,D,20050930,000000,3.58856,3.65413,3.58856,3.65413,195445.55624644,0
+MRTN.US,D,20051003,000000,3.66744,3.67648,3.60386,3.61061,214765.95697438,0
+MRTN.US,D,20051004,000000,3.61509,3.71364,3.61509,3.64548,259803.27557673,0
+MRTN.US,D,20051005,000000,3.64548,3.66744,3.50093,3.52279,421297.46756402,0
+MRTN.US,D,20051006,000000,3.5204,3.62383,3.46834,3.49417,283051.16802858,0
+MRTN.US,D,20051007,000000,3.53341,3.53341,3.46188,3.48115,197428.42623519,0
+MRTN.US,D,20051010,000000,3.50322,3.52507,3.44241,3.4745,257739.88294884,0
+MRTN.US,D,20051011,000000,3.49854,3.50738,3.45523,3.47659,430426.72177618,0
+MRTN.US,D,20051012,000000,3.46368,3.50322,3.43863,3.45155,524398.6547151,0
+MRTN.US,D,20051013,000000,3.46616,3.47659,3.26695,3.42989,563531.65080272,0
+MRTN.US,D,20051014,000000,3.47232,3.50322,3.40337,3.4597,459643.35485407,0
+MRTN.US,D,20051017,000000,3.3208,3.40992,3.26437,3.30551,501734.55139699,0
+MRTN.US,D,20051018,000000,3.32528,3.42989,3.23854,3.35518,355850.6795394,0
+MRTN.US,D,20051019,000000,3.33551,3.46834,3.29259,3.45155,557805.48462709,0
+MRTN.US,D,20051020,000000,3.45155,3.45155,3.3208,3.34912,246585.48436238,0
+MRTN.US,D,20051021,000000,3.45155,3.51643,3.44698,3.50322,606861.88945535,0
+MRTN.US,D,20051024,000000,3.5204,3.79819,3.51643,3.78527,714026.45028388,0
+MRTN.US,D,20051025,000000,3.80017,3.84826,3.72666,3.76987,724091.78017601,0
+MRTN.US,D,20051026,000000,3.78954,3.79163,3.64548,3.68264,434120.69784659,0
+MRTN.US,D,20051027,000000,3.69814,3.69814,3.63009,3.68264,234463.80757329,0
+MRTN.US,D,20051028,000000,3.70728,3.8275,3.70728,3.81934,236862.37568658,0
+MRTN.US,D,20051031,000000,3.83554,3.9491,3.8258,3.83554,498864.92584473,0
+MRTN.US,D,20051101,000000,3.78527,3.84379,3.63227,3.72666,872837.22532193,0
+MRTN.US,D,20051102,000000,3.67857,3.80653,3.67857,3.7503,519872.27586261,0
+MRTN.US,D,20051103,000000,3.77642,3.85293,3.7503,3.80017,1004155.5582927,0
+MRTN.US,D,20051104,000000,3.77414,3.82948,3.7351,3.78954,231899.16151677,0
+MRTN.US,D,20051107,000000,3.81934,3.84826,3.72029,3.74156,395421.51747733,0
+MRTN.US,D,20051108,000000,3.72029,3.72029,3.59502,3.67201,500173.41873071,0
+MRTN.US,D,20051109,000000,3.70261,3.86128,3.68512,3.86128,675250.77340744,0
+MRTN.US,D,20051110,000000,3.87012,3.92506,3.81934,3.90519,323121.24632916,0
+MRTN.US,D,20051111,000000,3.93599,3.99957,3.92257,3.97593,150461.58389253,0
+MRTN.US,D,20051114,000000,4.01249,4.01249,3.88989,3.9184,280681.78937197,0
+MRTN.US,D,20051115,000000,3.94463,3.9491,3.80872,3.86336,246921.66638078,0
+MRTN.US,D,20051116,000000,3.88313,3.89207,3.76987,3.79163,248669.00765005,0
+MRTN.US,D,20051117,000000,3.81061,3.9184,3.81061,3.87658,124535.30715637,0
+MRTN.US,D,20051118,000000,3.94065,3.94065,3.81528,3.85045,268384.97584276,0
+MRTN.US,D,20051121,000000,3.80653,3.92943,3.80226,3.89416,262251.16380649,0
+MRTN.US,D,20051122,000000,3.88751,3.93181,3.83753,3.93181,268408.12610151,0
+MRTN.US,D,20051123,000000,3.95367,4.02561,3.93599,3.98447,401103.39620143,0
+MRTN.US,D,20051125,000000,3.99758,3.99758,3.90072,3.9184,127195.57384686,0
+MRTN.US,D,20051128,000000,3.96242,3.96242,3.80415,3.83991,190618.22403017,0
+MRTN.US,D,20051129,000000,3.87866,3.88989,3.81528,3.83326,166517.79813645,0
+MRTN.US,D,20051130,000000,3.85879,3.90986,3.77642,3.85293,539733.18480576,0
+MRTN.US,D,20051201,000000,3.89207,3.95566,3.82948,3.87012,746118.74811196,0
+MRTN.US,D,20051202,000000,3.93599,3.97116,3.90986,3.95138,1096803.9003507,0
+MRTN.US,D,20051205,000000,3.95138,4.06395,3.91384,4.03633,677428.9107961,0
+MRTN.US,D,20051206,000000,4.06633,4.16071,4.04716,4.09594,373145.93589305,0
+MRTN.US,D,20051207,000000,4.15665,4.1784,4.09822,4.13082,426392.53755541,0
+MRTN.US,D,20051208,000000,4.16747,4.1784,4.05312,4.08352,398561.90040367,0
+MRTN.US,D,20051209,000000,4.05739,4.17582,4.04508,4.14383,326217.34180398,0
+MRTN.US,D,20051212,000000,4.19132,4.24805,4.14592,4.20403,290332.42767255,0
+MRTN.US,D,20051213,000000,4.04508,4.15019,3.87866,4.148,918249.98072925,0
+MRTN.US,D,20051214,000000,4.13082,4.24805,4.10021,4.13082,716300.20830652,0
+MRTN.US,D,20051215,000000,4.11541,4.17185,4.04934,4.11144,349316.26737343,0
+MRTN.US,D,20051216,000000,4.11541,4.16291,4.0407,4.04508,834293.05103301,0
+MRTN.US,D,20051219,000000,4.10488,4.13478,3.98884,4.01686,566157.69537157,0
+MRTN.US,D,20051220,000000,4.01686,4.01905,3.84379,3.89873,384914.31960293,0
+MRTN.US,D,20051221,000000,3.93847,4.05739,3.93847,4.02957,814138.234457,0
+MRTN.US,D,20051222,000000,4.04508,4.12624,4.02113,4.04298,197871.30075044,0
+MRTN.US,D,20051223,000000,4.07885,4.07885,4.02779,4.04298,417477.67486995,0
+MRTN.US,D,20051227,000000,4.16539,4.21288,3.92257,3.95774,290470.32269208,0
+MRTN.US,D,20051228,000000,3.95774,3.98447,3.89873,3.95138,349903.07610614,0
+MRTN.US,D,20051229,000000,3.98229,4.01686,3.93181,3.99113,282135.2230084,0
+MRTN.US,D,20051230,000000,3.98229,3.98447,3.89873,3.94711,317810.77827807,0
+MRTN.US,D,20060103,000000,4.04934,4.19539,3.98645,4.16747,817502.06770696,0
+MRTN.US,D,20060104,000000,4.16926,4.26802,4.15883,4.18039,675386.65536098,0
+MRTN.US,D,20060105,000000,4.18039,4.18039,4.06833,4.11144,436318.96589504,0
+MRTN.US,D,20060106,000000,4.09386,4.22848,4.09386,4.21079,491863.48237177,0
+MRTN.US,D,20060109,000000,4.02561,4.42311,3.95566,4.33508,1111716.6931189,0
+MRTN.US,D,20060110,000000,4.35674,4.57879,4.3169,4.53408,542980.26022896,0
+MRTN.US,D,20060111,000000,4.52285,4.53189,4.41684,4.48788,519796.78588841,0
+MRTN.US,D,20060112,000000,4.47327,4.56825,4.44963,4.49036,331497.61386539,0
+MRTN.US,D,20060113,000000,4.48381,4.53189,4.45808,4.47923,197130.49247039,0
+MRTN.US,D,20060117,000000,4.45808,4.49712,4.33717,4.4082,261286.90520283,0
+MRTN.US,D,20060118,000000,4.3631,4.44963,4.27,4.34363,461659.44043147,0
+MRTN.US,D,20060119,000000,4.34363,4.55425,4.29593,4.5449,372392.04268413,0
+MRTN.US,D,20060120,000000,4.57451,4.60045,4.47715,4.53189,232441.68279796,0
+MRTN.US,D,20060123,000000,4.53189,4.59637,4.42311,4.4993,301419.38854874,0
+MRTN.US,D,20060124,000000,4.47715,4.67536,4.38029,4.6686,287723.49416451,0
+MRTN.US,D,20060125,000000,4.71202,4.77014,4.51868,4.75325,657453.25709217,0
+MRTN.US,D,20060126,000000,4.71868,4.87386,4.50378,4.86264,656730.56640592,0
+MRTN.US,D,20060127,000000,4.8517,4.97828,4.7765,4.96715,861408.04322942,0
+MRTN.US,D,20060130,000000,4.87595,4.90883,4.83651,4.84972,782347.89652569,0
+MRTN.US,D,20060131,000000,4.81942,4.91082,4.61385,4.81306,1283470.4758652,0
+MRTN.US,D,20060201,000000,4.81942,4.89323,4.75742,4.87386,505580.51394877,0
+MRTN.US,D,20060202,000000,4.89323,4.97133,4.76815,4.82845,367635.1677771,0
+MRTN.US,D,20060203,000000,4.81733,4.86929,4.72722,4.83849,578671.92002646,0
+MRTN.US,D,20060206,000000,4.87386,4.9436,4.8064,4.9436,618318.24793857,0
+MRTN.US,D,20060207,000000,4.95434,4.95434,4.75325,4.76815,432278.74247634,0
+MRTN.US,D,20060208,000000,4.79398,4.85408,4.56617,4.80213,601713.47321553,0
+MRTN.US,D,20060209,000000,4.79398,4.82845,4.64446,4.73387,326538.42582754,0
+MRTN.US,D,20060210,000000,4.73387,4.73387,4.59836,4.65091,280524.77022565,0
+MRTN.US,D,20060213,000000,4.65339,4.73596,4.58326,4.6686,332109.58592283,0
+MRTN.US,D,20060214,000000,4.69463,4.71003,4.52951,4.67078,304205.47186288,0
+MRTN.US,D,20060215,000000,4.65767,4.78961,4.6073,4.76815,247947.32349678,0
+MRTN.US,D,20060216,000000,4.81733,4.87595,4.76378,4.85836,331995.84769505,0
+MRTN.US,D,20060217,000000,4.84515,4.88479,4.56189,4.77014,670379.15373965,0
+MRTN.US,D,20060221,000000,4.76378,4.82845,4.64883,4.66234,243459.19289788,0
+MRTN.US,D,20060222,000000,4.69046,4.84733,4.66025,4.8064,445023.46318575,0
+MRTN.US,D,20060223,000000,4.79398,4.92145,4.73169,4.81733,338944.95145258,0
+MRTN.US,D,20060224,000000,4.81942,4.91082,4.7142,4.90218,650083.42254516,0
+MRTN.US,D,20060227,000000,4.90654,5.13356,4.90654,5.08836,484895.25448745,0
+MRTN.US,D,20060228,000000,5.09293,5.14697,5.05875,5.06739,868498.06160543,0
+MRTN.US,D,20060301,000000,5.10336,5.20718,5.04772,5.10962,1687740.4248508,0
+MRTN.US,D,20060302,000000,5.12064,5.14907,5.04772,5.09094,525162.61325391,0
+MRTN.US,D,20060303,000000,5.04772,5.14032,4.99348,5.07375,443079.84798358,0
+MRTN.US,D,20060306,000000,5.05875,5.12064,4.97133,5.02378,438344.11026933,0
+MRTN.US,D,20060307,000000,4.97133,5.02219,4.88667,4.96973,489826.2596016,0
+MRTN.US,D,20060308,000000,4.92343,4.93238,4.79577,4.85638,498864.92584473,0
+MRTN.US,D,20060309,000000,4.81942,4.96973,4.76586,4.93923,847269.27432994,0
+MRTN.US,D,20060310,000000,4.95224,5.01543,4.93923,4.98682,310647.28299384,0
+MRTN.US,D,20060313,000000,4.86929,4.99348,4.86929,4.93923,696647.65169213,0
+MRTN.US,D,20060314,000000,4.89542,4.96089,4.86929,4.93705,596970.68977036,0
+MRTN.US,D,20060315,000000,4.92553,5.36833,4.92553,5.30326,489532.35196876,0
+MRTN.US,D,20060316,000000,5.35084,5.36157,5.20917,5.26868,539329.56507709,0
+MRTN.US,D,20060317,000000,5.29471,5.29471,5.06958,5.10336,875293.16581561,0
+MRTN.US,D,20060320,000000,5.13774,5.17678,5.0823,5.10962,395180.9560929,0
+MRTN.US,D,20060321,000000,5.12064,5.20311,4.98026,4.98245,263715.66930579,0
+MRTN.US,D,20060322,000000,4.98245,5.13098,4.94122,5.0371,545278.17504334,0
+MRTN.US,D,20060323,000000,4.9889,5.04365,4.93238,5.04365,371459.99313611,0
+MRTN.US,D,20060324,000000,5.06323,5.10127,4.99348,5.04365,465086.68525973,0
+MRTN.US,D,20060327,000000,5.02587,5.09293,5.02587,5.05438,318906.89270332,0
+MRTN.US,D,20060328,000000,5.02587,5.02587,4.2241,4.31124,3925834.9706095,0
+MRTN.US,D,20060329,000000,4.28491,4.29593,3.98884,4.02957,3754244.2462073,0
+MRTN.US,D,20060330,000000,4.04934,4.09386,3.8275,3.89873,1789545.1975117,0
+MRTN.US,D,20060331,000000,3.89873,4.0101,3.83326,3.9184,2299305.8429647,0
+MRTN.US,D,20060403,000000,3.91592,4.05531,3.89873,3.99321,2652138.9366024,0
+MRTN.US,D,20060404,000000,4.17582,4.27258,4.06395,4.23066,1919032.646975,0
+MRTN.US,D,20060405,000000,4.21079,4.28699,4.15883,4.28699,1923814.6852068,0
+MRTN.US,D,20060406,000000,4.29802,4.34363,4.21526,4.3152,943755.52667592,0
+MRTN.US,D,20060407,000000,4.32156,4.3631,4.2393,4.27646,474741.34969226,0
+MRTN.US,D,20060410,000000,4.27646,4.34153,4.22182,4.30716,971161.40690621,0
+MRTN.US,D,20060411,000000,4.30716,4.31938,4.16747,4.16747,1007678.4237549,0
+MRTN.US,D,20060412,000000,4.15019,4.17582,4.07269,4.08352,618996.6511733,0
+MRTN.US,D,20060413,000000,4.07269,4.19987,4.05312,4.15665,546260.5512408,0
+MRTN.US,D,20060417,000000,4.14383,4.38029,4.09594,4.15436,677801.3280021,0
+MRTN.US,D,20060418,000000,4.1935,4.38237,4.1935,4.38237,853962.71870821,0
+MRTN.US,D,20060419,000000,4.38237,4.42787,4.22619,4.26394,899712.66266692,0
+MRTN.US,D,20060420,000000,4.29137,4.56359,4.28928,4.54958,1137208.1476037,0
+MRTN.US,D,20060421,000000,4.6073,4.68817,4.54958,4.6378,1135399.4078221,0
+MRTN.US,D,20060424,000000,4.67078,4.67078,4.50795,4.5921,1054273.8554245,0
+MRTN.US,D,20060425,000000,4.56825,4.76378,4.46443,4.67943,790793.71483818,0
+MRTN.US,D,20060426,000000,4.70327,4.79398,4.57025,4.61873,661338.47443053,0
+MRTN.US,D,20060427,000000,4.57025,4.71003,4.48133,4.66433,944498.34802195,0
+MRTN.US,D,20060428,000000,4.65767,4.74073,4.5766,4.71868,702871.04516444,0
+MRTN.US,D,20060501,000000,4.74897,4.84515,4.6836,4.80213,904244.07418435,0
+MRTN.US,D,20060502,000000,4.83055,5.00202,4.82408,4.95434,914443.27296405,0
+MRTN.US,D,20060503,000000,4.96715,5.0371,4.81733,5.00659,533630.57529216,0
+MRTN.US,D,20060504,000000,4.97133,5.13356,4.90218,5.08836,1008474.5913494,0
+MRTN.US,D,20060505,000000,5.11419,5.30146,5.08647,5.2204,705130.71172522,0
+MRTN.US,D,20060508,000000,5.23361,5.27921,5.18562,5.24225,570786.74058896,0
+MRTN.US,D,20060509,000000,5.24702,5.26004,5.14907,5.17012,608522.66888756,0
+MRTN.US,D,20060510,000000,5.15323,5.18771,4.97579,5.06739,826734.994817,0
+MRTN.US,D,20060511,000000,5.05677,5.05677,4.81733,4.94122,686702.09922572,0
+MRTN.US,D,20060512,000000,4.91936,4.92811,4.54958,4.60045,720742.03838792,0
+MRTN.US,D,20060515,000000,4.54958,4.60303,4.44506,4.56189,419751.43289258,0
+MRTN.US,D,20060516,000000,4.53189,4.64446,4.48788,4.51868,370211.8922295,0
+MRTN.US,D,20060517,000000,4.46891,4.54074,4.36062,4.42787,325922.42763814,0
+MRTN.US,D,20060518,000000,4.44089,4.56189,4.33717,4.34581,237605.19703262,0
+MRTN.US,D,20060519,000000,4.33269,4.40602,4.19132,4.32156,248898.49717159,0
+MRTN.US,D,20060522,000000,4.26136,4.28044,4.09386,4.21079,827156.73213949,0
+MRTN.US,D,20060523,000000,4.26394,4.72066,4.26394,4.43215,1036738.0376864,0
+MRTN.US,D,20060524,000000,4.40144,4.43622,4.28252,4.3782,783581.90597047,0
+MRTN.US,D,20060525,000000,4.44506,4.52285,4.40144,4.47119,1224103.1470954,0
+MRTN.US,D,20060526,000000,4.49255,4.51431,4.36508,4.48589,340929.83450731,0
+MRTN.US,D,20060530,000000,4.46265,4.46265,4.21526,4.23702,865440.21438421,0
+MRTN.US,D,20060531,000000,4.25251,4.34363,4.18724,4.2393,564650.91548672,0
+MRTN.US,D,20060601,000000,4.25063,4.49255,4.19539,4.47715,736808.31796173,0
+MRTN.US,D,20060602,000000,4.52077,4.58762,4.33269,4.55166,776492.89412744,0
+MRTN.US,D,20060605,000000,4.53408,4.59002,4.28928,4.29137,503211.13529216,0
+MRTN.US,D,20060606,000000,4.31938,4.33508,4.13728,4.19987,459871.83784262,0
+MRTN.US,D,20060607,000000,4.2241,4.30716,4.13916,4.14592,291110.47767321,0
+MRTN.US,D,20060608,000000,4.12624,4.20403,4.02779,4.18913,402400.81722453,0
+MRTN.US,D,20060609,000000,4.21526,4.24805,4.00812,4.09386,417016.6827609,0
+MRTN.US,D,20060612,000000,4.38694,4.41028,4.2241,4.22619,521995.05393686,0
+MRTN.US,D,20060613,000000,4.22619,4.27468,4.05074,4.088,665114.98620606,0
+MRTN.US,D,20060614,000000,4.11144,4.32822,4.02957,4.24805,526713.68059029,0
+MRTN.US,D,20060615,000000,4.29385,4.43215,4.21288,4.3631,750293.84695121,0
+MRTN.US,D,20060616,000000,4.34363,4.41684,4.20403,4.26603,1877944.9638223,0
+MRTN.US,D,20060619,000000,4.28252,4.3631,4.15019,4.19738,482916.41063065,0
+MRTN.US,D,20060620,000000,4.16291,4.35455,4.16291,4.28699,465714.761845,0
+MRTN.US,D,20060621,000000,4.28491,4.35455,4.28252,4.3152,599265.58498576,0
+MRTN.US,D,20060622,000000,4.30478,4.37383,4.23702,4.37383,214221.42262722,0
+MRTN.US,D,20060623,000000,4.36737,4.47923,4.27646,4.46265,463669.48681092,0
+MRTN.US,D,20060626,000000,4.4993,4.50964,4.43215,4.46265,518407.7703633,0
+MRTN.US,D,20060627,000000,4.45162,4.48381,4.34363,4.3631,256145.53469392,0
+MRTN.US,D,20060628,000000,4.3932,4.41277,4.28044,4.37383,180072.77790218,0
+MRTN.US,D,20060629,000000,4.4082,4.6224,4.39519,4.58326,423894.32267619,0
+MRTN.US,D,20060630,000000,4.61873,4.77441,4.52951,4.71003,1005825.3965217,0
+MRTN.US,D,20060703,000000,4.77441,5.10585,4.73596,5.07982,513466.69991925,0
+MRTN.US,D,20060705,000000,4.99536,5.03908,4.70089,4.90654,513371.07928528,0
+MRTN.US,D,20060706,000000,4.87833,5.01752,4.75543,4.76169,550407.46715636,0
+MRTN.US,D,20060707,000000,4.7596,4.7596,4.57025,4.59637,329005.43818409,0
+MRTN.US,D,20060710,000000,4.61873,4.78107,4.54074,4.68817,882759.6275296,0
+MRTN.US,D,20060711,000000,4.6686,4.8517,4.53616,4.82408,503268.50767254,0
+MRTN.US,D,20060712,000000,4.86264,5.00401,4.6686,4.94122,996346.8753623,0
+MRTN.US,D,20060713,000000,4.88479,4.90416,4.5766,4.68817,1843975.4819694,0
+MRTN.US,D,20060714,000000,4.67297,4.67297,4.4537,4.46265,498053.66025543,0
+MRTN.US,D,20060717,000000,4.44089,4.47923,4.35038,4.42311,461236.696576,0
+MRTN.US,D,20060718,000000,4.4082,4.4082,4.28928,4.37204,607086.34631194,0
+MRTN.US,D,20060719,000000,4.33935,4.44089,4.33935,4.39727,443072.80225266,0
+MRTN.US,D,20060720,000000,4.23284,4.24596,3.64548,3.67201,2758286.8991119,0
+MRTN.US,D,20060721,000000,3.6739,3.68512,3.45155,3.64996,2171735.8388459,0
+MRTN.US,D,20060724,000000,3.68732,3.68732,3.4745,3.49417,1292909.742238,0
+MRTN.US,D,20060725,000000,3.49854,3.5504,3.41668,3.47232,802911.36549532,0
+MRTN.US,D,20060726,000000,3.44241,3.44241,3.21479,3.29458,1210927.6302666,0
+MRTN.US,D,20060727,000000,3.29915,3.40992,3.18221,3.22761,1013042.2380543,0
+MRTN.US,D,20060728,000000,3.25375,3.38847,3.22563,3.32935,947779.64556679,0
+MRTN.US,D,20060731,000000,3.29259,3.37048,3.22761,3.36194,1400190.0543604,0
+MRTN.US,D,20060801,000000,3.32528,3.40337,3.27113,3.28852,1114523.9136259,0
+MRTN.US,D,20060802,000000,3.29716,3.39909,3.28852,3.33342,1233892.6869485,0
+MRTN.US,D,20060803,000000,3.2904,3.44907,3.25156,3.44033,1466569.898466,0
+MRTN.US,D,20060804,000000,3.49199,3.62173,3.36194,3.40754,664724.45140625,0
+MRTN.US,D,20060807,000000,3.39055,3.42741,3.32528,3.34912,572755.51911586,0
+MRTN.US,D,20060808,000000,3.37714,3.49199,3.28196,3.32319,466317.67510554,0
+MRTN.US,D,20060809,000000,3.37296,3.44907,3.24927,3.26904,666022.87896233,0
+MRTN.US,D,20060810,000000,3.26249,3.37505,3.24072,3.29716,617493.89742041,0
+MRTN.US,D,20060811,000000,3.28196,3.30093,3.22761,3.26021,631793.71159816,0
+MRTN.US,D,20060814,000000,3.29716,3.31405,3.15827,3.19086,469816.38377605,0
+MRTN.US,D,20060815,000000,3.23198,3.29716,3.14774,3.22761,1774876.9922599,0
+MRTN.US,D,20060816,000000,3.25156,3.31872,3.22364,3.28852,592850.9502455,0
+MRTN.US,D,20060817,000000,3.26904,3.46616,3.23636,3.43407,938301.12440737,0
+MRTN.US,D,20060818,000000,3.42304,3.46616,3.35727,3.36392,527498.77632188,0
+MRTN.US,D,20060821,000000,3.36392,3.41866,3.35727,3.38847,725583.46206603,0
+MRTN.US,D,20060822,000000,3.3685,3.43863,3.35727,3.36641,296113.95316259,0
+MRTN.US,D,20060823,000000,3.38608,3.42304,3.35727,3.37048,973057.71505789,0
+MRTN.US,D,20060824,000000,3.37048,3.41191,3.33551,3.37296,785929.14090132,0
+MRTN.US,D,20060825,000000,3.34445,3.4141,3.34445,3.41191,726251.79997086,0
+MRTN.US,D,20060828,000000,3.40337,3.5204,3.38171,3.48771,458410.35194228,0
+MRTN.US,D,20060829,000000,3.51643,3.53967,3.44907,3.51841,545962.617476,0
+MRTN.US,D,20060830,000000,3.5204,3.60167,3.48533,3.53759,521011.6712064,0
+MRTN.US,D,20060831,000000,3.5523,3.66744,3.5523,3.60853,782468.6804844,0
+MRTN.US,D,20060901,000000,3.62581,3.68732,3.58438,3.6128,654574.57274302,0
+MRTN.US,D,20060905,000000,3.60644,3.65214,3.55428,3.6282,730562.78076367,0
+MRTN.US,D,20060906,000000,3.58438,3.61061,3.52279,3.54196,430258.63076698,0
+MRTN.US,D,20060907,000000,3.50738,3.55428,3.43605,3.44489,1215176.2060141,0
+MRTN.US,D,20060908,000000,3.44241,3.4745,3.36392,3.37714,646441.78619018,0
+MRTN.US,D,20060911,000000,3.36641,3.54832,3.30759,3.52507,507631.82818078,0
+MRTN.US,D,20060912,000000,3.54196,3.71583,3.51643,3.6739,540403.53577658,0
+MRTN.US,D,20060913,000000,3.69188,3.73272,3.6433,3.70927,492940.47267023,0
+MRTN.US,D,20060914,000000,3.68264,3.68264,3.5204,3.52279,372833.91066639,0
+MRTN.US,D,20060915,000000,3.54832,3.5504,3.41866,3.45324,578678.96575738,0
+MRTN.US,D,20060918,000000,3.42741,3.44489,3.33789,3.37922,322914.90706637,0
+MRTN.US,D,20060919,000000,3.37048,3.54196,3.37048,3.52715,584734.26822049,0
+MRTN.US,D,20060920,000000,3.54643,3.66744,3.53759,3.64757,615676.09884189,0
+MRTN.US,D,20060921,000000,3.68264,3.71583,3.63009,3.68264,438732.63200317,0
+MRTN.US,D,20060922,000000,3.68264,3.6893,3.46834,3.5523,670898.52476208,0
+MRTN.US,D,20060925,000000,3.54832,3.62383,3.47033,3.62173,365707.65710277,0
+MRTN.US,D,20060926,000000,3.63446,3.69188,3.53759,3.6739,771130.08636091,0
+MRTN.US,D,20060927,000000,3.6739,3.71364,3.62383,3.70927,630099.71657732,0
+MRTN.US,D,20060928,000000,3.72844,3.78278,3.67648,3.74156,547896.16734828,0
+MRTN.US,D,20060929,000000,3.71583,3.72029,3.63009,3.70261,778553.26715636,0
+MRTN.US,D,20061002,000000,3.70469,3.72029,3.57583,3.64548,554724.4871471,0
+MRTN.US,D,20061003,000000,3.64996,3.64996,3.5523,3.60644,1272745.8668651,0
+MRTN.US,D,20061004,000000,3.4597,3.64996,3.4597,3.57197,1031641.961162,0
+MRTN.US,D,20061005,000000,3.57197,3.6282,3.53133,3.59502,818935.37068359,0
+MRTN.US,D,20061006,000000,3.56729,3.65413,3.48335,3.63882,332653.113737,0
+MRTN.US,D,20061009,000000,3.61697,3.74156,3.52279,3.71364,593662.21583481,0
+MRTN.US,D,20061010,000000,3.73718,3.74374,3.65641,3.70927,583503.27837468,0
+MRTN.US,D,20061011,000000,3.66953,3.70469,3.54643,3.5523,565623.2263543,0
+MRTN.US,D,20061012,000000,3.58229,3.68732,3.58021,3.68512,512776.21828865,0
+MRTN.US,D,20061013,000000,3.67648,3.77642,3.6585,3.7503,326525.34089868,0
+MRTN.US,D,20061016,000000,3.73917,3.85293,3.73917,3.82948,583425.77533452,0
+MRTN.US,D,20061017,000000,3.79163,3.96698,3.72844,3.83117,682703.14365957,0
+MRTN.US,D,20061018,000000,3.86812,3.86812,3.59292,3.5973,624084.67543378,0
+MRTN.US,D,20061019,000000,3.5973,3.70927,3.53967,3.69814,1076877.5667633,0
+MRTN.US,D,20061020,000000,3.71791,3.71791,3.5523,3.55428,728373.57151213,0
+MRTN.US,D,20061023,000000,3.5523,3.61509,3.46368,3.54832,677766.09934748,0
+MRTN.US,D,20061024,000000,3.54643,3.65214,3.48335,3.64082,943589.44873269,0
+MRTN.US,D,20061025,000000,3.62581,3.70261,3.62581,3.68046,1051310.6223043,0
+MRTN.US,D,20061026,000000,3.68512,3.73052,3.60644,3.63654,315387.04684005,0
+MRTN.US,D,20061027,000000,3.61697,3.66744,3.58021,3.58637,292018.37042948,0
+MRTN.US,D,20061030,000000,3.57813,3.76987,3.56729,3.7657,310747.93629276,0
+MRTN.US,D,20061031,000000,3.73272,3.78746,3.68264,3.68512,295173.85135066,0
+MRTN.US,D,20061101,000000,3.69406,3.7657,3.66744,3.71791,548399.43384289,0
+MRTN.US,D,20061102,000000,3.6893,3.70728,3.57395,3.57583,262131.38638078,0
+MRTN.US,D,20061103,000000,3.59074,3.60853,3.4745,3.54832,400949.39665408,0
+MRTN.US,D,20061106,000000,3.58021,3.7657,3.57583,3.72029,309989.01041889,0
+MRTN.US,D,20061107,000000,3.72029,3.8275,3.68264,3.71125,2121480.6532274,0
+MRTN.US,D,20061108,000000,3.71125,3.76987,3.69188,3.75914,413410.27506054,0
+MRTN.US,D,20061109,000000,3.78954,3.81934,3.71583,3.75447,264506.80423532,0
+MRTN.US,D,20061110,000000,3.75249,3.86128,3.75249,3.83326,266510.81141684,0
+MRTN.US,D,20061113,000000,3.83326,3.86812,3.80017,3.83117,266169.5967335,0
+MRTN.US,D,20061114,000000,3.82948,3.94065,3.75914,3.9338,513602.5818728,0
+MRTN.US,D,20061115,000000,3.91592,4.01249,3.91592,3.98645,226691.35983058,0
+MRTN.US,D,20061116,000000,3.99758,4.02361,3.90986,3.95138,310481.20505062,0
+MRTN.US,D,20061117,000000,3.95138,4.03216,3.94463,4.01686,424696.52946859,0
+MRTN.US,D,20061120,000000,4.00812,4.06633,3.97781,4.02957,288982.66693402,0
+MRTN.US,D,20061121,000000,4.03862,4.15665,4.02561,4.13728,303304.62483753,0
+MRTN.US,D,20061122,000000,4.12416,4.12624,4.07885,4.1176,252357.95105552,0
+MRTN.US,D,20061124,000000,4.088,4.1329,4.088,4.1176,114989.34828668,0
+MRTN.US,D,20061127,000000,4.1026,4.14134,4.07885,4.13728,357305.11970882,0
+MRTN.US,D,20061128,000000,4.13478,4.14134,4.05074,4.09386,356614.63807821,0
+MRTN.US,D,20061129,000000,4.12416,4.12624,3.9184,4.03216,349941.32435973,0
+MRTN.US,D,20061130,000000,4.00812,4.02779,3.87866,3.96698,490240.95119316,0
+MRTN.US,D,20061201,000000,3.95367,4.09594,3.92257,4.05074,652109.57345244,0
+MRTN.US,D,20061204,000000,4.07448,4.18913,4.04508,4.18039,404258.87712262,0
+MRTN.US,D,20061205,000000,4.19132,4.28491,4.11373,4.17373,474364.9063543,0
+MRTN.US,D,20061206,000000,4.15227,4.17373,4.12217,4.13916,131719.93963338,0
+MRTN.US,D,20061207,000000,4.12892,4.13478,4.05312,4.09822,165929.98287076,0
+MRTN.US,D,20061208,000000,4.0407,4.05531,3.87439,3.87439,763876.00310766,0
+MRTN.US,D,20061211,000000,3.90738,3.90738,3.82948,3.85879,421191.78160015,0
+MRTN.US,D,20061212,000000,3.87439,3.87439,3.74374,3.80226,456145.65271656,0
+MRTN.US,D,20061213,000000,3.81696,3.83753,3.74374,3.79571,170297.32951095,0
+MRTN.US,D,20061214,000000,3.80653,3.87012,3.72457,3.77206,386836.79761232,0
+MRTN.US,D,20061215,000000,3.77414,3.80226,3.71583,3.79163,375019.09378598,0
+MRTN.US,D,20061218,000000,3.80872,3.81528,3.6739,3.70728,386707.96138971,0
+MRTN.US,D,20061219,000000,3.68264,3.78278,3.64757,3.76113,246193.94302958,0
+MRTN.US,D,20061220,000000,3.75249,3.79351,3.68512,3.71125,397398.34826814,0
+MRTN.US,D,20061221,000000,3.70927,3.78954,3.69406,3.71364,740422.777926,0
+MRTN.US,D,20061222,000000,3.72457,3.76361,3.65214,3.6585,567238.71180199,0
+MRTN.US,D,20061226,000000,3.67201,3.71125,3.65214,3.66744,717715.39368935,0
+MRTN.US,D,20061227,000000,3.66327,3.95367,3.66327,3.95367,335527.77195419,0
+MRTN.US,D,20061228,000000,3.93599,3.94711,3.87012,3.91592,214374.41564158,0
+MRTN.US,D,20061229,000000,3.90738,4.03425,3.90738,4.03425,469139.9936073,0
+MRTN.US,D,20070103,000000,4.04298,4.19738,3.77862,3.78954,784466.64846799,0
+MRTN.US,D,20070104,000000,3.76987,3.88313,3.74374,3.87012,556696.28527296,0
+MRTN.US,D,20070105,000000,3.84379,3.84379,3.60167,3.60167,546793.0071921,0
+MRTN.US,D,20070108,000000,3.59502,3.68732,3.59074,3.66744,400439.08442856,0
+MRTN.US,D,20070109,000000,3.68264,3.69814,3.57197,3.65641,226275.66170604,0
+MRTN.US,D,20070110,000000,3.6282,3.73272,3.59502,3.72029,266838.94117133,0
+MRTN.US,D,20070111,000000,3.7503,3.84627,3.7503,3.83326,294279.04352325,0
+MRTN.US,D,20070112,000000,3.8258,3.95566,3.81061,3.93599,188351.51173847,0
+MRTN.US,D,20070116,000000,3.96022,4.03862,3.95367,3.97344,248200.96981007,0
+MRTN.US,D,20070117,000000,3.9644,4.02957,3.95774,3.9644,242111.44522533,0
+MRTN.US,D,20070118,000000,3.95774,3.9951,3.81934,3.84379,359924.11854675,0
+MRTN.US,D,20070119,000000,3.83117,3.88522,3.80017,3.85879,168546.96864271,0
+MRTN.US,D,20070122,000000,3.84627,3.87012,3.68264,3.69406,438817.18077426,0
+MRTN.US,D,20070123,000000,3.69406,3.93181,3.69406,3.80017,532368.38292369,0
+MRTN.US,D,20070124,000000,3.81696,3.82948,3.68732,3.73917,470424.32970153,0
+MRTN.US,D,20070125,000000,3.75705,3.81309,3.58637,3.59502,489571.60675533,0
+MRTN.US,D,20070126,000000,3.40128,3.41191,3.17347,3.22364,3679991.3010601,0
+MRTN.US,D,20070129,000000,3.20824,3.30351,3.19512,3.26904,2139542.8877189,0
+MRTN.US,D,20070130,000000,3.26021,3.3685,3.26021,3.31604,917081.39592878,0
+MRTN.US,D,20070131,000000,3.30093,3.33551,3.26249,3.31604,1223327.1101608,0
+MRTN.US,D,20070201,000000,3.33551,3.34693,3.29259,3.30093,1166298.964058,0
+MRTN.US,D,20070202,000000,3.31604,3.35727,3.26437,3.33342,530693.51202963,0
+MRTN.US,D,20070205,000000,3.33342,3.34912,3.27312,3.31007,445732.06241016,0
+MRTN.US,D,20070206,000000,3.31604,3.34018,3.25375,3.26904,604607.25555951,0
+MRTN.US,D,20070207,000000,3.27113,3.31007,3.19512,3.23854,866005.88592415,0
+MRTN.US,D,20070208,000000,3.22761,3.22761,3.16483,3.1845,554486.94536165,0
+MRTN.US,D,20070209,000000,3.17347,3.17347,3.12379,3.13661,472281.38306663,0
+MRTN.US,D,20070212,000000,3.14774,3.20605,3.10849,3.20605,577491.25683011,0
+MRTN.US,D,20070213,000000,3.2299,3.30759,3.18221,3.30093,1282009.9964979,0
+MRTN.US,D,20070214,000000,3.41668,3.83554,3.41668,3.81934,1822318.9181735,0
+MRTN.US,D,20070215,000000,3.83326,3.95138,3.71791,3.90738,1154203.4571266,0
+MRTN.US,D,20070216,000000,3.89873,3.9184,3.82332,3.82332,569170.24860829,0
+MRTN.US,D,20070220,000000,3.81309,3.92049,3.79163,3.89873,294914.16583945,0
+MRTN.US,D,20070221,000000,3.87012,3.98229,3.87012,3.94255,384404.0073774,0
+MRTN.US,D,20070222,000000,3.93847,3.95566,3.8258,3.91384,438846.37023095,0
+MRTN.US,D,20070223,000000,3.90519,4.08352,3.89873,4.03633,560768.71774733,0
+MRTN.US,D,20070226,000000,4.05739,4.06196,3.84171,3.8571,324745.79057374,0
+MRTN.US,D,20070227,000000,3.81934,3.84826,3.61915,3.63882,479502.25073124,0
+MRTN.US,D,20070228,000000,3.62581,3.69406,3.53511,3.61509,669271.96745152,0
+MRTN.US,D,20070301,000000,3.54434,3.63882,3.5054,3.53967,631610.52259412,0
+MRTN.US,D,20070302,000000,3.51643,3.67648,3.50738,3.56312,1007477.117157,0
+MRTN.US,D,20070305,000000,3.5204,3.58637,3.46616,3.46834,447971.59831116,0
+MRTN.US,D,20070306,000000,3.49199,3.61697,3.49199,3.56729,259414.75384289,0
+MRTN.US,D,20070307,000000,3.55636,3.58021,3.46616,3.53759,426528.41950895,0
+MRTN.US,D,20070308,000000,3.55875,3.63227,3.46616,3.49199,279823.21673218,0
+MRTN.US,D,20070309,000000,3.52279,3.66327,3.52279,3.66069,545903.23202963,0
+MRTN.US,D,20070312,000000,3.64757,3.68732,3.60167,3.66069,355710.7714539,0
+MRTN.US,D,20070313,000000,3.63882,3.63882,3.42532,3.42532,434711.53271126,0
+MRTN.US,D,20070314,000000,3.43407,3.58229,3.43407,3.57583,491951.05074183,0
+MRTN.US,D,20070315,000000,3.58229,3.63446,3.48771,3.49636,564506.98126926,0
+MRTN.US,D,20070316,000000,3.49417,3.51404,3.42989,3.45523,1196898.573463,0
+MRTN.US,D,20070319,000000,3.46616,3.49417,3.38847,3.39055,629061.98106544,0
+MRTN.US,D,20070320,000000,3.38171,3.49854,3.38171,3.44033,661045.57333067,0
+MRTN.US,D,20070321,000000,3.45155,3.58229,3.45155,3.56511,362603.50936403,0
+MRTN.US,D,20070322,000000,3.57583,3.61509,3.48115,3.56312,180976.6445265,0
+MRTN.US,D,20070323,000000,3.57583,3.58637,3.50987,3.54832,561903.08042617,0
+MRTN.US,D,20070326,000000,3.54434,3.58856,3.47867,3.4898,573043.38755078,0
+MRTN.US,D,20070327,000000,3.47867,3.49199,3.40545,3.46616,644656.19666731,0
+MRTN.US,D,20070328,000000,3.44241,3.46616,3.29259,3.30759,781148.10920255,0
+MRTN.US,D,20070329,000000,3.34237,3.47659,3.34237,3.46616,274226.89331215,0
+MRTN.US,D,20070330,000000,3.46834,3.51404,3.39243,3.44033,246564.34716961,0
+MRTN.US,D,20070402,000000,3.44907,3.47867,3.41866,3.44241,230870.48480179,0
+MRTN.US,D,20070403,000000,3.44241,3.48115,3.42741,3.43605,338164.88838593,0
+MRTN.US,D,20070404,000000,3.46368,3.46616,3.41191,3.46368,186272.01458275,0
+MRTN.US,D,20070405,000000,3.45523,3.47232,3.4141,3.43198,224128.72684005,0
+MRTN.US,D,20070409,000000,3.42741,3.51643,3.42741,3.46616,588787.57656805,0
+MRTN.US,D,20070410,000000,3.47867,3.55428,3.47232,3.54832,791214.44562767,0
+MRTN.US,D,20070411,000000,3.56094,3.68046,3.53967,3.65641,729618.65281978,0
+MRTN.US,D,20070412,000000,3.63882,3.75249,3.60167,3.74156,419849.06659254,0
+MRTN.US,D,20070413,000000,3.7351,3.78278,3.65214,3.78278,239020.38241545,0
+MRTN.US,D,20070416,000000,3.79163,3.85045,3.72844,3.82948,261396.61729865,0
+MRTN.US,D,20070417,000000,3.82144,3.8258,3.68046,3.72666,242546.26747666,0
+MRTN.US,D,20070418,000000,3.69596,3.76113,3.69406,3.72666,198423.88736152,0
+MRTN.US,D,20070419,000000,3.69814,3.83991,3.69596,3.78954,262683.97299185,0
+MRTN.US,D,20070420,000000,3.85045,3.91592,3.81696,3.87866,626616.10590164,0
+MRTN.US,D,20070423,000000,3.86564,3.92715,3.86564,3.90986,241034.45492687,0
+MRTN.US,D,20070424,000000,3.99957,4.148,3.96907,4.13478,1621611.2074594,0
+MRTN.US,D,20070425,000000,4.16539,4.28928,4.13728,4.14134,871896.11697702,0
+MRTN.US,D,20070426,000000,4.15665,4.26136,4.06395,4.10021,328980.27485937,0
+MRTN.US,D,20070427,000000,4.07448,4.09386,3.94463,3.9644,470658.85188802,0
+MRTN.US,D,20070430,000000,3.97781,4.06395,3.87658,3.90986,553206.63539936,0
+MRTN.US,D,20070501,000000,3.89665,3.97593,3.85293,3.89416,356295.56712063,0
+MRTN.US,D,20070502,000000,3.90986,4.07031,3.90986,3.98645,423903.38147309,0
+MRTN.US,D,20070503,000000,3.98884,4.10488,3.98884,4.06633,299830.07295877,0
+MRTN.US,D,20070504,000000,4.08561,4.08561,3.96907,4.01905,257003.10080073,0
+MRTN.US,D,20070507,000000,4.01249,4.07448,3.94463,3.95138,164572.1698683,0
+MRTN.US,D,20070508,000000,3.91592,3.98884,3.84379,3.93847,388758.26908873,0
+MRTN.US,D,20070509,000000,3.91384,4.01905,3.85045,3.89873,314930.08086294,0
+MRTN.US,D,20070510,000000,3.86564,3.88751,3.74374,3.75914,413715.25455628,0
+MRTN.US,D,20070511,000000,3.7806,3.8722,3.76113,3.8275,197535.11873205,0
+MRTN.US,D,20070514,000000,3.82332,3.94463,3.80415,3.90519,334325.97156508,0
+MRTN.US,D,20070515,000000,3.91384,3.9951,3.83991,3.90072,483026.12272648,0
+MRTN.US,D,20070516,000000,3.91194,3.94255,3.8722,3.94255,154341.76856595,0
+MRTN.US,D,20070517,000000,3.92506,3.97116,3.90072,3.92257,167287.7958732,0
+MRTN.US,D,20070518,000000,3.94065,3.99113,3.89416,3.97781,294055.59319965,0
+MRTN.US,D,20070521,000000,3.97116,4.11541,3.97116,4.08561,219891.22295546,0
+MRTN.US,D,20070522,000000,4.07269,4.11541,4.02957,4.10935,382130.24935476,0
+MRTN.US,D,20070523,000000,4.11541,4.16747,4.02361,4.11969,391364.18299781,0
+MRTN.US,D,20070524,000000,4.10677,4.15883,3.99321,4.03216,518322.21505922,0
+MRTN.US,D,20070525,000000,4.02361,4.08561,3.99758,4.03425,417765.54330487,0
+MRTN.US,D,20070529,000000,4.02361,4.18248,4.02361,4.15665,554559.41573687,0
+MRTN.US,D,20070530,000000,4.1329,4.21526,4.09018,4.21288,431724.14279928,0
+MRTN.US,D,20070531,000000,4.21755,4.2241,4.13478,4.1935,450398.34934815,0
+MRTN.US,D,20070601,000000,4.16926,4.23474,4.16071,4.23474,264525.92836212,0
+MRTN.US,D,20070604,000000,4.22182,4.27,4.148,4.15665,229861.9387466,0
+MRTN.US,D,20070605,000000,4.1329,4.20195,4.09594,4.15665,162408.1239415,0
+MRTN.US,D,20070606,000000,4.11541,4.1784,4.03216,4.16539,409421.38482429,0
+MRTN.US,D,20070607,000000,4.15019,4.15019,4.05074,4.11541,511016.79862351,0
+MRTN.US,D,20070608,000000,4.10021,4.16747,4.09386,4.11144,523611.54591753,0
+MRTN.US,D,20070611,000000,4.09594,4.25251,4.09018,4.11541,469637.22090397,0
+MRTN.US,D,20070612,000000,4.09594,4.1329,3.99321,4.02113,257050.40785123,0
+MRTN.US,D,20070613,000000,4.03425,4.05739,3.92506,4.03216,568733.41329097,0
+MRTN.US,D,20070614,000000,4.04508,4.16071,4.03862,4.10021,278814.67067698,0
+MRTN.US,D,20070615,000000,4.17582,4.25719,4.14383,4.16926,652649.07513466,0
+MRTN.US,D,20070618,000000,4.16071,4.16071,3.9951,4.06833,479516.34219309,0
+MRTN.US,D,20070619,000000,4.05312,4.05978,4.00603,4.00812,416947.23198464,0
+MRTN.US,D,20070620,000000,4.0101,4.11144,4.00812,4.02957,330937.98152339,0
+MRTN.US,D,20070621,000000,4.00176,4.088,4.00176,4.04934,313320.63461319,0
+MRTN.US,D,20070622,000000,4.03216,4.06633,3.99758,4.05074,1519825.5589252,0
+MRTN.US,D,20070625,000000,4.05074,4.14592,4.00812,4.02113,759408.00316854,0
+MRTN.US,D,20070626,000000,4.03425,4.06633,3.98447,3.98884,921328.96514325,0
+MRTN.US,D,20070627,000000,3.9644,4.03633,3.9644,3.98447,639536.96988418,0
+MRTN.US,D,20070628,000000,3.96907,4.02113,3.91384,3.92257,567748.01749453,0
+MRTN.US,D,20070629,000000,3.92943,4.03633,3.89416,3.90072,851881.20848652,0
+MRTN.US,D,20070702,000000,3.92257,3.9644,3.81696,3.90072,376626.52696975,0
+MRTN.US,D,20070703,000000,3.90519,3.99758,3.89873,3.9951,118914.82694461,0
+MRTN.US,D,20070705,000000,3.99113,3.99113,3.88115,3.92049,349497.44331149,0
+MRTN.US,D,20070706,000000,3.91194,3.93847,3.87658,3.89416,270159.49350275,0
+MRTN.US,D,20070709,000000,3.88989,3.97344,3.88989,3.95367,596728.11531995,0
+MRTN.US,D,20070710,000000,3.93181,3.94463,3.84379,3.90986,316694.53319304,0
+MRTN.US,D,20070711,000000,3.90072,3.97344,3.88115,3.903,382059.79204552,0
+MRTN.US,D,20070712,000000,3.91592,3.98229,3.88115,3.98229,215078.98873403,0
+MRTN.US,D,20070713,000000,3.97781,3.97781,3.88751,3.91592,302873.82871815,0
+MRTN.US,D,20070716,000000,3.91194,4.00424,3.89873,3.90519,170772.41308186,0
+MRTN.US,D,20070717,000000,3.90519,3.99957,3.89416,3.9184,193857.24718946,0
+MRTN.US,D,20070718,000000,3.88751,3.93847,3.86564,3.92049,259486.21768512,0
+MRTN.US,D,20070719,000000,3.94255,3.94255,3.84379,3.87866,337345.57053272,0
+MRTN.US,D,20070720,000000,3.87012,3.88751,3.7503,3.85501,449290.15652703,0
+MRTN.US,D,20070723,000000,3.87658,3.91384,3.80872,3.83753,317669.86365958,0
+MRTN.US,D,20070724,000000,3.2904,3.42532,3.09776,3.26021,3970500.8785388,0
+MRTN.US,D,20070725,000000,3.27749,3.2904,3.24927,3.26695,2128071.4312408,0
+MRTN.US,D,20070726,000000,3.24728,3.33342,3.19512,3.27312,958673.35210904,0
+MRTN.US,D,20070727,000000,3.26904,3.27948,3.21689,3.23198,594165.48232942,0
+MRTN.US,D,20070730,000000,3.22364,3.29915,3.16691,3.24927,752656.17987689,0
+MRTN.US,D,20070731,000000,3.28414,3.28414,3.22125,3.24282,1032640.4418873,0
+MRTN.US,D,20070801,000000,3.24728,3.27749,3.16483,3.24927,719470.78722254,0
+MRTN.US,D,20070802,000000,3.26249,3.35727,3.17129,3.28414,628422.83261729,0
+MRTN.US,D,20070803,000000,3.28852,3.29915,3.03269,3.04361,505487.91291377,0
+MRTN.US,D,20070806,000000,3.11952,3.11952,2.93731,3.03705,1346514.6696446,0
+MRTN.US,D,20070807,000000,3.01322,3.28196,2.95489,3.25583,998302.56896034,0
+MRTN.US,D,20070808,000000,3.28196,3.99758,3.22125,3.95138,2264227.1617576,0
+MRTN.US,D,20070809,000000,3.51841,3.81696,3.51643,3.67201,1633984.5174959,0
+MRTN.US,D,20070810,000000,3.61697,3.75249,3.5204,3.66953,768287.63719938,0
+MRTN.US,D,20070813,000000,3.68046,3.72457,3.5523,3.58637,863596.24594797,0
+MRTN.US,D,20070814,000000,3.60853,3.66327,3.55428,3.61697,352569.38199456,0
+MRTN.US,D,20070815,000000,3.60386,3.66069,3.50322,3.52507,814698.87333199,0
+MRTN.US,D,20070816,000000,3.50987,3.54196,3.33551,3.39243,930806.47976969,0
+MRTN.US,D,20070817,000000,3.54196,3.60644,3.33789,3.39055,617430.48584209,0
+MRTN.US,D,20070820,000000,3.42304,3.45523,3.30551,3.37296,482737.24775857,0
+MRTN.US,D,20070821,000000,3.36194,3.46188,3.22563,3.22761,599668.19818145,0
+MRTN.US,D,20070822,000000,3.27113,3.41668,3.27113,3.37922,363381.55936469,0
+MRTN.US,D,20070823,000000,3.39055,3.42989,3.26021,3.30551,260777.59951029,0
+MRTN.US,D,20070824,000000,3.30093,3.33789,3.28196,3.31216,1407961.4955701,0
+MRTN.US,D,20070827,000000,3.29458,3.44907,3.21689,3.32746,772465.7556376,0
+MRTN.US,D,20070828,000000,3.29915,3.34693,3.26695,3.31007,387915.80097677,0
+MRTN.US,D,20070829,000000,3.33144,3.46834,3.30551,3.45155,399859.32142677,0
+MRTN.US,D,20070830,000000,3.40992,3.47659,3.35121,3.3685,152217.98395871,0
+MRTN.US,D,20070831,000000,3.42989,3.43198,3.33342,3.39243,164338.6542148,0
+MRTN.US,D,20070904,000000,3.37296,3.39055,3.30093,3.32319,191740.50831315,0
+MRTN.US,D,20070905,000000,3.28852,3.30093,3.26695,3.28414,370754.41351068,0
+MRTN.US,D,20070906,000000,3.30351,3.40754,3.30351,3.39909,253706.70526106,0
+MRTN.US,D,20070907,000000,3.33789,3.37714,3.28414,3.29259,427965.74861756,0
+MRTN.US,D,20070910,000000,3.31872,3.38389,3.26904,3.36392,265579.76840182,0
+MRTN.US,D,20070911,000000,3.38171,3.45324,3.29259,3.44907,433819.74448281,0
+MRTN.US,D,20070912,000000,3.43605,3.43605,3.32935,3.34018,204549.64713387,0
+MRTN.US,D,20070913,000000,3.37048,3.43407,3.31872,3.35727,299678.08647739,0
+MRTN.US,D,20070914,000000,3.33551,3.42304,3.29915,3.35727,167639.07588644,0
+MRTN.US,D,20070917,000000,3.35518,3.36194,3.28623,3.32319,309315.63984911,0
+MRTN.US,D,20070918,000000,3.34693,3.63009,3.31007,3.5973,540410.5815075,0
+MRTN.US,D,20070919,000000,3.6282,3.67201,3.56312,3.58438,392869.95634967,0
+MRTN.US,D,20070920,000000,3.57395,3.57395,3.47033,3.51404,276059.78988551,0
+MRTN.US,D,20070921,000000,3.54196,3.54196,3.43863,3.45324,562854.25410097,0
+MRTN.US,D,20070924,000000,3.4597,3.46368,3.33789,3.39503,228343.08046588,0
+MRTN.US,D,20070925,000000,3.36641,3.36641,3.20824,3.35518,348261.42080073,0
+MRTN.US,D,20070926,000000,3.37922,3.39909,3.30759,3.33551,597629.96887829,0
+MRTN.US,D,20070927,000000,3.34445,3.40337,3.32528,3.35121,315012.61656806,0
+MRTN.US,D,20070928,000000,3.33789,3.39243,3.31216,3.33789,272590.27067169,0
+MRTN.US,D,20071001,000000,3.31872,3.40992,3.25583,3.37922,206790.18956786,0
+MRTN.US,D,20071002,000000,3.37714,3.46616,3.34445,3.4597,399861.33449275,0
+MRTN.US,D,20071003,000000,3.43407,3.5054,3.36392,3.44241,357116.89803983,0
+MRTN.US,D,20071004,000000,3.46616,3.50093,3.40754,3.44698,355000.15916352,0
+MRTN.US,D,20071005,000000,3.4745,3.5973,3.42304,3.53511,340524.20171265,0
+MRTN.US,D,20071008,000000,3.51643,3.53967,3.40754,3.44241,201319.68277149,0
+MRTN.US,D,20071009,000000,3.4597,3.4597,3.30759,3.44907,290223.72210972,0
+MRTN.US,D,20071010,000000,3.42989,3.4597,3.38847,3.4597,176017.45648865,0
+MRTN.US,D,20071011,000000,3.40754,3.45324,3.28623,3.35319,463171.25298126,0
+MRTN.US,D,20071012,000000,3.35121,3.37714,3.29458,3.32528,292679.66260339,0
+MRTN.US,D,20071015,000000,3.3208,3.35121,3.28623,3.33144,379461.93040036,0
+MRTN.US,D,20071016,000000,3.31604,3.34693,3.26249,3.28196,373307.98770432,0
+MRTN.US,D,20071017,000000,3.3208,3.38389,3.27113,3.35319,304123.94269074,0
+MRTN.US,D,20071018,000000,3.31405,3.37296,3.28196,3.32935,427195.75088081,0
+MRTN.US,D,20071019,000000,3.32528,3.33551,3.21023,3.23636,467375.54127721,0
+MRTN.US,D,20071022,000000,3.21689,3.34445,3.1845,3.33551,675863.75199787,0
+MRTN.US,D,20071023,000000,2.98749,3.08465,2.88754,2.97178,2746254.8037588,0
+MRTN.US,D,20071024,000000,2.94824,3.02643,2.88118,2.98749,841856.13991395,0
+MRTN.US,D,20071025,000000,2.99175,3.06756,2.93522,3.04143,1161927.5912858,0
+MRTN.US,D,20071026,000000,3.04361,3.16045,3.01073,3.15628,1221104.6853206,0
+MRTN.US,D,20071029,000000,3.16045,3.16045,3.03487,3.07392,497104.49964661,0
+MRTN.US,D,20071030,000000,3.04779,3.08892,2.98291,2.99384,304972.45000065,0
+MRTN.US,D,20071031,000000,3.0154,3.08037,2.92866,3.08037,457960.43169611,0
+MRTN.US,D,20071101,000000,3.02643,3.12379,2.99603,3.01977,850299.94516046,0
+MRTN.US,D,20071102,000000,3.02196,3.11952,2.99175,3.05882,504148.21750512,0
+MRTN.US,D,20071105,000000,3.00248,3.04361,2.89419,2.93304,448442.65575011,0
+MRTN.US,D,20071106,000000,2.96552,2.96772,2.85287,2.95708,392729.04173118,0
+MRTN.US,D,20071107,000000,2.90035,2.92866,2.70136,2.72073,445467.34423399,0
+MRTN.US,D,20071108,000000,2.75103,2.85952,2.69251,2.8311,998009.66786048,0
+MRTN.US,D,20071109,000000,2.78153,2.82494,2.71218,2.82276,552262.50745548,0
+MRTN.US,D,20071112,000000,2.81401,2.94824,2.76831,2.85952,398889.02362517,0
+MRTN.US,D,20071113,000000,2.89628,3.0456,2.75103,3.0456,468796.76585798,0
+MRTN.US,D,20071114,000000,3.05882,3.05882,2.87254,2.90035,300683.61293362,0
+MRTN.US,D,20071115,000000,2.879,2.89628,2.78372,2.8162,184595.13062272,0
+MRTN.US,D,20071116,000000,2.82703,2.85952,2.73811,2.75759,648725.6095427,0
+MRTN.US,D,20071119,000000,2.72271,2.75759,2.59952,2.62773,563146.14866784,0
+MRTN.US,D,20071120,000000,2.63846,2.67313,2.46758,2.53444,1003144.9991714,0
+MRTN.US,D,20071121,000000,2.57776,2.59107,2.49779,2.51258,415828.97383363,0
+MRTN.US,D,20071123,000000,2.54091,2.58213,2.47592,2.51258,193585.48328238,0
+MRTN.US,D,20071126,000000,2.5105,2.55183,2.43718,2.43916,522259.77211302,0
+MRTN.US,D,20071127,000000,2.44771,2.47364,2.33762,2.36555,676925.64430149,0
+MRTN.US,D,20071128,000000,2.3875,2.44999,2.35462,2.39356,2503048.2506412,0
+MRTN.US,D,20071129,000000,2.39158,2.45893,2.35243,2.41105,2173116.802107,0
+MRTN.US,D,20071130,000000,2.45437,2.47364,2.36555,2.37409,2011745.4071444,0
+MRTN.US,D,20071203,000000,2.36763,2.39356,2.3417,2.3417,992800.8596413,0
+MRTN.US,D,20071204,000000,2.32421,2.49569,2.30733,2.48695,2896071.2000053,0
+MRTN.US,D,20071205,000000,2.59733,2.62346,2.47364,2.57985,734487.25288861,0
+MRTN.US,D,20071206,000000,2.56276,2.70791,2.54765,2.70791,1050315.1611779,0
+MRTN.US,D,20071207,000000,2.70791,2.85515,2.69708,2.82932,1252646.4096036,0
+MRTN.US,D,20071210,000000,2.82932,2.97178,2.78808,2.92658,1627651.4119277,0
+MRTN.US,D,20071211,000000,2.93969,2.95023,2.80945,2.81829,1771813.1058408,0
+MRTN.US,D,20071212,000000,2.86369,2.97854,2.82057,2.88326,1252934.2780384,0
+MRTN.US,D,20071213,000000,2.85287,3.13243,2.85287,3.08037,2549521.8918191,0
+MRTN.US,D,20071214,000000,2.97636,3.11505,2.97636,3.03705,1352841.7360148,0
+MRTN.US,D,20071217,000000,3.01073,3.08892,2.97407,3.00457,2000470.2245993,0
+MRTN.US,D,20071218,000000,3.04779,3.07163,2.99384,3.0305,3197403.0201839,0
+MRTN.US,D,20071219,000000,3.01977,3.10442,3.00457,3.02424,1117766.9629171,0
+MRTN.US,D,20071220,000000,3.05882,3.18221,3.01073,3.17347,521821.93026271,0
+MRTN.US,D,20071221,000000,3.1995,3.24072,3.11723,3.16483,1912698.5348739,0
+MRTN.US,D,20071224,000000,3.19086,3.19086,2.99175,3.16919,327604.34426311,0
+MRTN.US,D,20071226,000000,3.16045,3.28196,3.13005,3.19512,621509.96404737,0
+MRTN.US,D,20071227,000000,3.17129,3.26695,3.06309,3.07819,479030.18675931,0
+MRTN.US,D,20071228,000000,3.1064,3.13661,2.99791,3.04143,914150.37186419,0
+MRTN.US,D,20071231,000000,3.03269,3.21689,2.93304,3.02196,525617.56616504,0
+MRTN.US,D,20080102,000000,3.01073,3.08673,2.82276,2.85287,897855.60930182,0
+MRTN.US,D,20080103,000000,2.84442,2.87254,2.65148,2.67543,1087202.5821666,0
+MRTN.US,D,20080104,000000,2.63627,2.70136,2.56703,2.57349,1032041.5547588,0
+MRTN.US,D,20080107,000000,2.59316,2.83776,2.59316,2.82494,2113817.9175806,0
+MRTN.US,D,20080108,000000,2.82932,2.9245,2.71437,2.87254,1753347.2516206,0
+MRTN.US,D,20080109,000000,2.85952,2.87025,2.72271,2.87025,786949.76535238,0
+MRTN.US,D,20080110,000000,2.8311,3.00457,2.78998,2.90721,517901.48426973,0
+MRTN.US,D,20080111,000000,2.879,2.879,2.66469,2.67543,696961.68998476,0
+MRTN.US,D,20080114,000000,2.69926,2.80537,2.65585,2.71437,672410.33731188,0
+MRTN.US,D,20080115,000000,2.67543,2.71665,2.647,2.67543,443452.26518959,0
+MRTN.US,D,20080116,000000,2.67313,2.86161,2.67313,2.80537,426992.43121699,0
+MRTN.US,D,20080117,000000,2.89628,2.93304,2.71437,2.73811,404198.48514327,0
+MRTN.US,D,20080118,000000,2.7404,2.75977,2.59952,2.67085,853621.50402486,0
+MRTN.US,D,20080122,000000,2.56922,2.7555,2.54309,2.71864,508411.89124742,0
+MRTN.US,D,20080123,000000,2.6493,3.24282,2.6493,3.22364,869895.12939446,0
+MRTN.US,D,20080124,000000,3.14774,3.14774,2.93085,3.02424,869789.4434306,0
+MRTN.US,D,20080125,000000,3.03269,3.22364,3.0154,3.02196,1416206.0072848,0
+MRTN.US,D,20080128,000000,3.00874,3.10849,2.99791,3.0305,551980.67821851,0
+MRTN.US,D,20080129,000000,3.09558,3.5204,3.07819,3.37296,2661093.0540745,0
+MRTN.US,D,20080130,000000,3.34237,3.57395,3.32746,3.51404,1486999.4985481,0
+MRTN.US,D,20080131,000000,3.44489,3.86336,3.42989,3.68512,1850545.12279,0
+MRTN.US,D,20080201,000000,3.68264,3.7657,3.51643,3.57395,992749.52645886,0
+MRTN.US,D,20080204,000000,3.57395,3.64757,3.41668,3.5523,810497.60463501,0
+MRTN.US,D,20080205,000000,3.4745,3.50738,3.3208,3.44241,754990.32987888,0
+MRTN.US,D,20080206,000000,3.44489,3.55636,3.4141,3.45155,819926.80567796,0
+MRTN.US,D,20080207,000000,3.43863,3.58856,3.40337,3.53341,487363.273377,0
+MRTN.US,D,20080208,000000,3.51841,3.61915,3.46834,3.48335,255365.47162729,0
+MRTN.US,D,20080211,000000,3.47867,3.53967,3.40992,3.47033,743101.1622103,0
+MRTN.US,D,20080212,000000,3.48533,3.61509,3.44698,3.45732,676900.48097676,0
+MRTN.US,D,20080213,000000,3.49854,3.56978,3.41668,3.46834,535326.58337899,0
+MRTN.US,D,20080214,000000,3.48335,3.54196,3.37922,3.38171,811812.13671893,0
+MRTN.US,D,20080215,000000,3.34912,3.36194,3.22563,3.23854,570359.97060154,0
+MRTN.US,D,20080219,000000,3.28852,3.39909,3.20387,3.25375,991120.95608231,0
+MRTN.US,D,20080220,000000,3.23408,3.26249,3.14098,3.22563,852226.44930182,0
+MRTN.US,D,20080221,000000,3.25583,3.31007,3.18688,3.20387,488130.25151479,0
+MRTN.US,D,20080222,000000,3.21479,3.24728,3.03487,3.11505,585050.31957911,0
+MRTN.US,D,20080225,000000,3.12151,3.29458,3.12151,3.25156,525781.63104227,0
+MRTN.US,D,20080226,000000,3.23636,3.46368,3.23636,3.34693,653506.64124147,0
+MRTN.US,D,20080227,000000,3.3208,3.46368,3.3208,3.4141,555999.76444443,0
+MRTN.US,D,20080228,000000,3.4141,3.4141,3.1995,3.30351,469806.31844615,0
+MRTN.US,D,20080229,000000,3.25375,3.25375,3.13243,3.1387,507425.488918,0
+MRTN.US,D,20080303,000000,3.19086,3.25156,3.06756,3.1064,561304.19329758,0
+MRTN.US,D,20080304,000000,3.07819,3.16919,3.03269,3.12597,467279.92064323,0
+MRTN.US,D,20080305,000000,3.14098,3.26249,3.14098,3.24728,373170.09268479,0
+MRTN.US,D,20080306,000000,3.24072,3.32746,3.15827,3.16045,501096.40948182,0
+MRTN.US,D,20080307,000000,3.11952,3.38608,3.11952,3.21907,530654.25724306,0
+MRTN.US,D,20080310,000000,3.22563,3.28852,3.16045,3.16691,345618.26517106,0
+MRTN.US,D,20080311,000000,3.27312,3.44033,3.20387,3.43605,538276.73157036,0
+MRTN.US,D,20080312,000000,3.44698,3.52925,3.32746,3.38608,627791.73643305,0
+MRTN.US,D,20080313,000000,3.34018,3.4898,3.32528,3.35727,854660.24606973,0
+MRTN.US,D,20080314,000000,3.39503,3.50987,3.30551,3.45732,596307.38453046,0
+MRTN.US,D,20080317,000000,3.41191,3.5204,3.41191,3.45732,503520.14091985,0
+MRTN.US,D,20080318,000000,3.50738,3.63882,3.37922,3.62173,1012930.5128926,0
+MRTN.US,D,20080319,000000,3.64082,3.67201,3.52279,3.56312,588075.95774467,0
+MRTN.US,D,20080320,000000,3.60853,3.78278,3.56511,3.68264,1939784.3376136,0
+MRTN.US,D,20080324,000000,3.72248,3.86564,3.70469,3.81528,814290.22093837,0
+MRTN.US,D,20080325,000000,3.80226,3.86336,3.63227,3.68264,645521.81503804,0
+MRTN.US,D,20080326,000000,3.64548,3.65641,3.53511,3.65413,336952.01613394,0
+MRTN.US,D,20080327,000000,3.6282,3.6282,3.48335,3.51196,425459.48147442,0
+MRTN.US,D,20080328,000000,3.52507,3.57813,3.48115,3.48335,222517.26752432,0
+MRTN.US,D,20080331,000000,3.50093,3.50093,3.33551,3.36194,818444.18258486,0
+MRTN.US,D,20080401,000000,3.39909,3.40337,3.31872,3.38847,560403.34627224,0
+MRTN.US,D,20080402,000000,3.39055,3.5054,3.35965,3.45732,645018.54854343,0
+MRTN.US,D,20080403,000000,3.43407,3.53967,3.40545,3.46188,270056.82713784,0
+MRTN.US,D,20080404,000000,3.47232,3.47232,3.38389,3.43198,450235.29100389,0
+MRTN.US,D,20080407,000000,3.44907,3.45523,3.31405,3.42532,602064.75322876,0
+MRTN.US,D,20080408,000000,3.38608,3.44241,3.30759,3.39503,407282.50222222,0
+MRTN.US,D,20080409,000000,3.40992,3.46616,3.34912,3.37048,425151.48237971,0
+MRTN.US,D,20080410,000000,3.35727,3.44698,3.33342,3.38389,211419.23478525,0
+MRTN.US,D,20080411,000000,3.33551,3.43407,3.25791,3.26695,303224.10219839,0
+MRTN.US,D,20080414,000000,3.26021,3.40128,3.26021,3.31604,349207.5618106,0
+MRTN.US,D,20080415,000000,3.33144,3.42532,3.30759,3.41866,244005.74031103,0
+MRTN.US,D,20080416,000000,3.4597,3.52925,3.43198,3.47033,555844.75836409,0
+MRTN.US,D,20080417,000000,3.45155,3.45155,3.34693,3.39503,422581.80365826,0
+MRTN.US,D,20080418,000000,3.47232,3.49417,3.4141,3.47867,252526.04206472,0
+MRTN.US,D,20080421,000000,3.37505,3.48771,3.35319,3.46188,270754.35449937,0
+MRTN.US,D,20080422,000000,3.5204,3.5204,3.32746,3.44033,726574.8970604,0
+MRTN.US,D,20080423,000000,3.4745,3.59292,3.45732,3.56729,510363.55871351,0
+MRTN.US,D,20080424,000000,3.56312,3.73718,3.48335,3.68512,430123.75534643,0
+MRTN.US,D,20080425,000000,3.71583,3.7657,3.60644,3.68046,263476.11445437,0
+MRTN.US,D,20080428,000000,3.66953,3.87012,3.60853,3.80226,419965.82441929,0
+MRTN.US,D,20080429,000000,3.80872,3.87866,3.60167,3.77862,439539.87146052,0
+MRTN.US,D,20080430,000000,3.77642,3.80872,3.48533,3.53133,503555.36957447,0
+MRTN.US,D,20080501,000000,3.52507,3.80872,3.52507,3.78954,436582.6775382,0
+MRTN.US,D,20080502,000000,3.83554,3.83554,3.74583,3.76749,254696.12718946,0
+MRTN.US,D,20080505,000000,3.74821,3.83554,3.69596,3.7351,192576.93722718,0
+MRTN.US,D,20080506,000000,3.70261,3.83326,3.70261,3.79571,286650.52999801,0
+MRTN.US,D,20080507,000000,3.80653,3.83753,3.56729,3.58438,200931.16103765,0
+MRTN.US,D,20080508,000000,3.60167,3.76361,3.60167,3.66069,588013.55269935,0
+MRTN.US,D,20080509,000000,3.62173,3.67857,3.51404,3.60644,205975.90437959,0
+MRTN.US,D,20080512,000000,3.61697,3.67201,3.56094,3.63446,285711.43471907,0
+MRTN.US,D,20080513,000000,3.64757,3.68046,3.64548,3.66953,290209.63064786,0
+MRTN.US,D,20080514,000000,3.66525,3.70728,3.58637,3.63654,531480.6208272,0
+MRTN.US,D,20080515,000000,3.63227,3.68264,3.46616,3.64996,516647.34416516,0
+MRTN.US,D,20080516,000000,3.6739,3.81528,3.63882,3.69406,760984.23382965,0
+MRTN.US,D,20080519,000000,3.68732,3.85045,3.68732,3.81528,663679.67016344,0
+MRTN.US,D,20080520,000000,3.79163,3.92257,3.74374,3.903,715258.44666268,0
+MRTN.US,D,20080521,000000,3.91384,3.96022,3.71125,3.73917,755259.074187,0
+MRTN.US,D,20080522,000000,3.74374,3.90519,3.74374,3.83753,309049.91513996,0
+MRTN.US,D,20080523,000000,3.81309,3.83117,3.60853,3.61509,424638.15055521,0
+MRTN.US,D,20080527,000000,3.62581,3.77414,3.49636,3.72029,254363.97130302,0
+MRTN.US,D,20080528,000000,3.72666,3.88313,3.65413,3.72457,160584.28616504,0
+MRTN.US,D,20080529,000000,3.72029,3.92715,3.63882,3.80226,397742.58255045,0
+MRTN.US,D,20080530,000000,3.81934,3.9644,3.71791,3.88115,404308.19723909,0
+MRTN.US,D,20080602,000000,3.86336,3.86336,3.71364,3.76361,583299.95871086,0
+MRTN.US,D,20080603,000000,3.78527,3.82948,3.68512,3.71791,590955.64862682,0
+MRTN.US,D,20080604,000000,3.69596,3.87658,3.59292,3.83554,437030.5847184,0
+MRTN.US,D,20080605,000000,3.83326,3.9491,3.73718,3.87658,537301.40110382,0
+MRTN.US,D,20080606,000000,3.83554,3.84379,3.66327,3.66327,676948.79456024,0
+MRTN.US,D,20080609,000000,3.66525,3.80653,3.60644,3.73052,435306.39370788,0
+MRTN.US,D,20080610,000000,3.67857,3.94463,3.67857,3.89873,979047.59287669,0
+MRTN.US,D,20080611,000000,3.88313,3.96907,3.77206,3.79163,1042935.261301,0
+MRTN.US,D,20080612,000000,3.83753,3.95367,3.73718,3.73917,408504.43327112,0
+MRTN.US,D,20080613,000000,3.78278,3.89416,3.73718,3.76987,361166.18025544,0
+MRTN.US,D,20080616,000000,3.76113,3.96022,3.62383,3.95774,450711.3811078,0
+MRTN.US,D,20080617,000000,3.96022,3.96022,3.6585,3.66744,824513.57650982,0
+MRTN.US,D,20080618,000000,3.61509,3.71791,3.53133,3.60644,765952.4806644,0
+MRTN.US,D,20080619,000000,3.60386,3.80653,3.48115,3.79163,426536.47177287,0
+MRTN.US,D,20080620,000000,3.76987,3.79571,3.66069,3.74156,667507.51512142,0
+MRTN.US,D,20080623,000000,3.75249,3.76113,3.58438,3.63009,452664.05510686,0
+MRTN.US,D,20080624,000000,3.59074,3.72029,3.45732,3.56094,426195.25708953,0
+MRTN.US,D,20080625,000000,3.57197,3.64996,3.53967,3.64996,256025.75726821,0
+MRTN.US,D,20080626,000000,3.58856,3.58856,3.42304,3.44698,258366.95300112,0
+MRTN.US,D,20080627,000000,3.44698,3.46616,3.2904,3.42989,1032671.64441,0
+MRTN.US,D,20080630,000000,3.42304,3.51404,3.36392,3.4597,370037.76202236,0
+MRTN.US,D,20080701,000000,3.40992,3.53511,3.40992,3.48771,536645.14159486,0
+MRTN.US,D,20080702,000000,3.4898,3.5054,3.28852,3.32746,385489.04993977,0
+MRTN.US,D,20080703,000000,3.34912,3.43863,3.32746,3.37922,130350.04823505,0
+MRTN.US,D,20080707,000000,3.42304,3.90986,3.42304,3.68264,1954442.4775355,0
+MRTN.US,D,20080708,000000,3.82144,3.97116,3.72844,3.94255,1541393.5478181,0
+MRTN.US,D,20080709,000000,3.93599,3.94711,3.68512,3.72248,893279.91033285,0
+MRTN.US,D,20080710,000000,3.65641,3.82332,3.65641,3.76113,768516.12018793,0
+MRTN.US,D,20080711,000000,3.72029,3.7657,3.67857,3.70927,882218.1127814,0
+MRTN.US,D,20080714,000000,3.74156,3.78746,3.6585,3.7351,489088.47092051,0
+MRTN.US,D,20080715,000000,3.72844,3.92943,3.69596,3.84826,426512.31498113,0
+MRTN.US,D,20080716,000000,3.8722,4.09216,3.8722,3.93599,987132.06584605,0
+MRTN.US,D,20080717,000000,3.96022,4.10935,3.95367,3.96698,963566.10896961,0
+MRTN.US,D,20080718,000000,3.94065,4.03425,3.90072,3.92506,1055520.9497981,0
+MRTN.US,D,20080721,000000,3.94711,3.97593,3.87658,3.89416,716468.29931572,0
+MRTN.US,D,20080722,000000,3.80017,4.20642,3.80017,4.12624,1769988.2615312,0
+MRTN.US,D,20080723,000000,4.12892,4.52742,4.02957,4.49474,1364030.3567229,0
+MRTN.US,D,20080724,000000,4.51619,4.51619,4.10021,4.1329,1033970.0719661,0
+MRTN.US,D,20080725,000000,4.19539,4.35237,4.15436,4.32822,1513839.7072385,0
+MRTN.US,D,20080728,000000,4.31938,4.33269,4.16071,4.3169,930313.27860497,0
+MRTN.US,D,20080729,000000,4.33269,4.45628,4.12624,4.41943,799421.71562172,0
+MRTN.US,D,20080730,000000,4.45628,4.61605,4.38485,4.50378,577246.66931373,0
+MRTN.US,D,20080731,000000,4.41028,4.61605,4.39519,4.50964,376915.40193765,0
+MRTN.US,D,20080801,000000,4.53189,4.54272,4.16291,4.45808,427868.1149176,0
+MRTN.US,D,20080804,000000,4.44297,4.53616,4.37631,4.42787,392884.04781152,0
+MRTN.US,D,20080805,000000,4.50378,4.64655,4.4993,4.6224,614533.68389913,0
+MRTN.US,D,20080806,000000,4.61605,4.69701,4.53408,4.61385,500348.55547084,0
+MRTN.US,D,20080807,000000,4.58762,4.65767,4.49036,4.51868,526633.15795115,0
+MRTN.US,D,20080808,000000,4.48589,4.74897,4.48589,4.61385,645437.26626694,0
+MRTN.US,D,20080811,000000,4.61385,4.61385,4.41943,4.42995,702066.82530606,0
+MRTN.US,D,20080812,000000,4.42311,4.49255,4.32156,4.47923,589639.10347693,0
+MRTN.US,D,20080813,000000,4.46891,4.51619,4.29802,4.49255,557973.57563628,0
+MRTN.US,D,20080814,000000,4.46265,4.54739,4.44963,4.51222,380114.16377737,0
+MRTN.US,D,20080815,000000,4.53835,4.54958,4.33508,4.42787,807106.59499436,0
+MRTN.US,D,20080818,000000,4.44089,4.44089,4.26802,4.33508,624432.93584804,0
+MRTN.US,D,20080819,000000,4.28699,4.33051,4.21755,4.2393,306198.40718152,0
+MRTN.US,D,20080820,000000,4.26136,4.32156,4.19987,4.28491,285607.76182119,0
+MRTN.US,D,20080821,000000,4.24805,4.35455,4.17373,4.30915,553770.29387333,0
+MRTN.US,D,20080822,000000,4.33051,4.51619,4.28044,4.51431,358152.62048574,0
+MRTN.US,D,20080825,000000,4.49036,4.49036,4.30269,4.30915,429360.80334061,0
+MRTN.US,D,20080826,000000,4.3152,4.3152,4.19132,4.27865,369029.21596717,0
+MRTN.US,D,20080827,000000,4.26802,4.27865,4.24139,4.24596,398840.71004169,0
+MRTN.US,D,20080828,000000,4.25927,4.3152,4.2241,4.29385,1128693.8850479,0
+MRTN.US,D,20080829,000000,4.25927,4.33051,4.25927,4.31938,1206798.8319449,0
+MRTN.US,D,20080902,000000,4.41028,4.69245,4.41028,4.69046,1604176.0430203,0
+MRTN.US,D,20080903,000000,4.69046,4.81733,4.6378,4.79398,2970224.4983865,0
+MRTN.US,D,20080904,000000,4.76169,4.76378,4.58326,4.62071,961173.58005424,0
+MRTN.US,D,20080905,000000,4.58762,4.62071,4.43215,4.5449,929941.86793196,0
+MRTN.US,D,20080908,000000,4.35237,4.83651,4.35237,4.59836,853859.04581032,0
+MRTN.US,D,20080909,000000,4.60979,4.74073,4.44089,4.47715,767442.14948843,0
+MRTN.US,D,20080910,000000,4.57879,4.57879,4.28699,4.41277,1318550.1636053,0
+MRTN.US,D,20080911,000000,4.34363,4.5449,4.21526,4.54272,1225527.3912752,0
+MRTN.US,D,20080912,000000,4.50566,4.69463,4.39727,4.66651,691962.24062734,0
+MRTN.US,D,20080915,000000,4.51222,4.89323,4.51222,4.72304,608223.72858976,0
+MRTN.US,D,20080916,000000,4.65091,4.80213,4.63352,4.70526,838144.04624973,0
+MRTN.US,D,20080917,000000,4.63352,4.74897,4.60303,4.63552,903340.20756004,0
+MRTN.US,D,20080918,000000,4.75742,4.80014,4.40602,4.51619,1161061.972915,0
+MRTN.US,D,20080919,000000,4.54958,4.72722,4.49255,4.56189,1870169.4964807,0
+MRTN.US,D,20080922,000000,4.53408,4.76378,4.33717,4.42311,824126.06130896,0
+MRTN.US,D,20080923,000000,4.44506,4.5921,4.37204,4.51431,626589.93604393,0
+MRTN.US,D,20080924,000000,4.66025,4.66025,4.33508,4.35237,502616.27429554,0
+MRTN.US,D,20080925,000000,4.39519,4.42995,4.15436,4.23066,635890.30086426,0
+MRTN.US,D,20080926,000000,4.11541,4.32156,3.98229,4.30915,576793.72946858,0
+MRTN.US,D,20080929,000000,4.22182,4.30915,3.96242,4.12624,504752.13729865,0
+MRTN.US,D,20080930,000000,4.13728,4.30915,3.96242,4.22619,392202.62497782,0
+MRTN.US,D,20081001,000000,4.19132,4.27865,4.11144,4.24596,728062.55281846,0
+MRTN.US,D,20081002,000000,4.22182,4.25471,3.61509,3.63654,1622278.5388313,0
+MRTN.US,D,20081003,000000,3.70261,3.82948,3.56978,3.63654,1243049.1175514,0
+MRTN.US,D,20081006,000000,3.66327,3.68264,3.47659,3.61061,3544216.0400132,0
+MRTN.US,D,20081007,000000,3.78527,3.85045,3.58021,3.76987,869172.43870821,0
+MRTN.US,D,20081008,000000,3.6893,4.00424,3.68512,3.88115,830506.47392758,0
+MRTN.US,D,20081009,000000,3.96907,3.96907,3.53341,3.62173,873153.27668055,0
+MRTN.US,D,20081010,000000,3.5204,3.78746,3.31872,3.72029,1043690.1610429,0
+MRTN.US,D,20081013,000000,3.86128,4.18913,3.8258,4.15227,1222568.1842869,0
+MRTN.US,D,20081014,000000,4.25251,4.3169,3.98645,4.06196,1475153.611798,0
+MRTN.US,D,20081015,000000,3.98645,4.04716,3.78278,3.85501,517067.06842167,0
+MRTN.US,D,20081016,000000,3.88313,4.09216,3.68512,3.95367,1488420.7231288,0
+MRTN.US,D,20081017,000000,3.8258,4.06633,3.76361,3.7806,1149002.7011713,0
+MRTN.US,D,20081020,000000,3.68046,3.79163,3.6433,3.69406,1435777.034727,0
+MRTN.US,D,20081021,000000,3.73718,3.86336,3.60853,3.65641,1875741.6631089,0
+MRTN.US,D,20081022,000000,3.58021,3.80415,3.5204,3.57395,736833.48128647,0
+MRTN.US,D,20081023,000000,3.60386,3.75705,3.42304,3.48533,775158.23138374,0
+MRTN.US,D,20081024,000000,3.35965,3.53511,3.35965,3.40754,782339.84426178,0
+MRTN.US,D,20081027,000000,3.37714,3.68046,3.37048,3.50738,1310093.2734299,0
+MRTN.US,D,20081028,000000,3.56094,3.81696,3.42076,3.80415,1158245.6936112,0
+MRTN.US,D,20081029,000000,3.81934,4.00812,3.78954,3.83326,799298.91859703,0
+MRTN.US,D,20081030,000000,3.95774,4.00812,3.77414,3.86564,491363.23547614,0
+MRTN.US,D,20081031,000000,3.83326,4.00603,3.80872,3.98229,865459.338511,0
+MRTN.US,D,20081103,000000,3.97989,4.24596,3.97989,4.21755,1408840.1988697,0
+MRTN.US,D,20081104,000000,4.29593,4.31124,4.1784,4.27258,1284942.0270955,0
+MRTN.US,D,20081105,000000,4.26394,4.26394,3.87439,3.91384,976363.16939446,0
+MRTN.US,D,20081106,000000,3.88989,4.03425,3.84627,3.89873,759589.17910659,0
+MRTN.US,D,20081107,000000,3.94711,4.16071,3.9184,4.15436,1049914.5610482,0
+MRTN.US,D,20081110,000000,4.24596,4.31322,3.96022,4.06196,782434.45836277,0
+MRTN.US,D,20081111,000000,4.03425,4.23284,3.84826,4.02957,496154.33250479,0
+MRTN.US,D,20081112,000000,3.98645,4.19132,3.98645,4.01905,550692.31599232,0
+MRTN.US,D,20081113,000000,4.02779,4.46652,3.9491,4.42311,1046469.1986261,0
+MRTN.US,D,20081114,000000,4.36737,4.45162,4.09018,4.12416,977670.65574745,0
+MRTN.US,D,20081117,000000,4.09822,4.19987,3.94255,4.05739,498170.41808218,0
+MRTN.US,D,20081118,000000,4.07677,4.14134,3.94255,4.13916,1224640.6357117,0
+MRTN.US,D,20081119,000000,4.12624,4.14134,3.65413,3.68264,1504612.8193263,0
+MRTN.US,D,20081120,000000,3.65641,3.81696,3.48115,3.6433,1008650.7346224,0
+MRTN.US,D,20081121,000000,3.70469,3.86564,3.40337,3.56312,1854238.0923274,0
+MRTN.US,D,20081124,000000,3.56312,3.80653,3.39503,3.75914,1641578.8088995,0
+MRTN.US,D,20081125,000000,3.81061,3.88989,3.72457,3.73272,1973908.8255469,0
+MRTN.US,D,20081126,000000,3.65413,3.96907,3.65413,3.96022,807463.91420553,0
+MRTN.US,D,20081128,000000,3.92049,4.088,3.8722,4.08352,219933.49734101,0
+MRTN.US,D,20081201,000000,3.96907,4.04934,3.4898,3.49199,839823.94980874,0
+MRTN.US,D,20081202,000000,3.55636,3.90519,3.48533,3.7503,2263690.6796744,0
+MRTN.US,D,20081203,000000,3.66525,3.85879,3.66525,3.77642,1551219.3228588,0
+MRTN.US,D,20081204,000000,3.75705,3.83326,3.61697,3.73052,1692896.8933545,0
+MRTN.US,D,20081205,000000,3.66525,3.70053,3.48533,3.68512,1622304.708689,0
+MRTN.US,D,20081208,000000,3.79351,3.91194,3.6128,3.8722,1590620.0567215,0
+MRTN.US,D,20081209,000000,3.82144,3.86564,3.66525,3.72248,744875.67987028,0
+MRTN.US,D,20081210,000000,3.75705,3.94255,3.70728,3.7806,520811.37114154,0
+MRTN.US,D,20081211,000000,3.72844,3.79351,3.41191,3.44698,903622.03679702,0
+MRTN.US,D,20081212,000000,3.37922,3.51196,3.37296,3.46616,763996.78706636,0
+MRTN.US,D,20081215,000000,3.47867,3.48771,3.28852,3.33789,1018179.5824313,0
+MRTN.US,D,20081216,000000,3.38389,3.52925,3.26904,3.51404,898954.74332604,0
+MRTN.US,D,20081217,000000,3.46616,3.63882,3.46616,3.58856,714697.80778769,0
+MRTN.US,D,20081218,000000,3.57583,3.62383,3.4141,3.47033,448303.75419759,0
+MRTN.US,D,20081219,000000,3.51643,3.66953,3.36641,3.59074,1004542.0669604,0
+MRTN.US,D,20081222,000000,3.61061,3.62383,3.45523,3.58438,603097.45607569,0
+MRTN.US,D,20081223,000000,3.61509,3.66525,3.41191,3.46834,397520.13875984,0
+MRTN.US,D,20081224,000000,3.48115,3.50987,3.41866,3.45732,137479.32139766,0
+MRTN.US,D,20081226,000000,3.47867,3.64082,3.47867,3.61509,152543.09411422,0
+MRTN.US,D,20081229,000000,3.62173,3.65214,3.54434,3.61915,541856.969413,0
+MRTN.US,D,20081230,000000,3.66069,3.87012,3.56312,3.85501,632768.03553171,0
+MRTN.US,D,20081231,000000,3.85293,4.14134,3.72844,4.10677,843859.14056248,0
+MRTN.US,D,20090102,000000,4.148,4.20195,4.07885,4.1176,434271.67779498,0
+MRTN.US,D,20090105,000000,4.13478,4.13478,4.00424,4.05531,507357.04467473,0
+MRTN.US,D,20090106,000000,4.07448,4.22182,4.01447,4.07448,473887.80971741,0
+MRTN.US,D,20090107,000000,4.05312,4.1026,3.91194,3.96698,463780.20543973,0
+MRTN.US,D,20090108,000000,3.98645,4.02561,3.89873,3.94255,539385.93092449,0
+MRTN.US,D,20090109,000000,3.95566,3.95566,3.78746,3.83326,359572.83853352,0
+MRTN.US,D,20090112,000000,3.81696,3.81696,3.67648,3.69406,253254.77194891,0
+MRTN.US,D,20090113,000000,3.6893,3.76987,3.58438,3.63009,460591.50892991,0
+MRTN.US,D,20090114,000000,3.58229,3.6282,3.44907,3.47867,1027437.6728661,0
+MRTN.US,D,20090115,000000,3.4745,3.69596,3.41191,3.68264,384147.34146515,0
+MRTN.US,D,20090116,000000,3.70261,3.70261,3.48771,3.57583,353286.03348288,0
+MRTN.US,D,20090120,000000,3.52507,3.56094,3.41191,3.46616,575274.87118787,0
+MRTN.US,D,20090121,000000,3.49636,3.6585,3.37296,3.61061,531696.01888689,0
+MRTN.US,D,20090122,000000,3.53511,3.69814,3.39055,3.60167,432959.15877704,0
+MRTN.US,D,20090123,000000,3.5054,3.5973,3.45155,3.47033,427915.42196809,0
+MRTN.US,D,20090126,000000,3.48533,3.55875,3.37296,3.40754,467037.34619284,0
+MRTN.US,D,20090127,000000,3.42741,3.54196,3.35727,3.50322,327539.9261518,0
+MRTN.US,D,20090128,000000,3.90072,4.09822,3.71791,3.7351,837598.50536959,0
+MRTN.US,D,20090129,000000,3.71791,3.95566,3.54643,3.80872,1108571.2775276,0
+MRTN.US,D,20090130,000000,3.82948,4.0101,3.74156,3.8258,800914.40404472,0
+MRTN.US,D,20090202,000000,3.79351,3.94711,3.72248,3.93847,595753.7913864,0
+MRTN.US,D,20090203,000000,3.98645,4.07269,3.86128,3.99113,701519.27135992,0
+MRTN.US,D,20090204,000000,3.99321,4.06833,3.89665,3.92943,700456.37252331,0
+MRTN.US,D,20090205,000000,3.91592,4.16747,3.85879,4.02361,599298.80057441,0
+MRTN.US,D,20090206,000000,4.0407,4.09822,3.95138,3.98447,1011334.1515717,0
+MRTN.US,D,20090209,000000,3.98229,4.05531,3.89665,4.01447,311047.88312355,0
+MRTN.US,D,20090210,000000,4.00603,4.05739,3.88115,4.01905,741275.31136787,0
+MRTN.US,D,20090211,000000,4.04934,4.09216,3.94711,4.04934,510471.25774335,0
+MRTN.US,D,20090212,000000,4.0101,4.04508,3.83991,4.03216,375851.49656805,0
+MRTN.US,D,20090213,000000,4.03425,4.06395,3.88751,3.95566,375081.49883131,0
+MRTN.US,D,20090217,000000,3.85501,3.92257,3.73272,3.84171,485850.45429422,0
+MRTN.US,D,20090218,000000,3.85879,3.85879,3.72248,3.8258,666925.73905366,0
+MRTN.US,D,20090219,000000,3.87012,3.98645,3.82332,3.84627,340257.47047051,0
+MRTN.US,D,20090220,000000,3.80415,3.94463,3.80226,3.85879,709823.16852093,0
+MRTN.US,D,20090223,000000,3.86812,3.93599,3.64548,3.65641,775511.52446296,0
+MRTN.US,D,20090224,000000,3.71364,3.83326,3.69814,3.79163,843188.78959167,0
+MRTN.US,D,20090225,000000,3.77642,3.78527,3.66744,3.68046,644587.75242405,0
+MRTN.US,D,20090226,000000,3.70053,3.75447,3.57583,3.58229,354480.78814108,0
+MRTN.US,D,20090227,000000,3.57583,3.6893,3.54196,3.58637,360779.67158757,0
+MRTN.US,D,20090302,000000,3.52715,3.56729,3.39055,3.43863,677725.83802791,0
+MRTN.US,D,20090303,000000,3.46834,3.64757,3.39503,3.46616,970173.99804379,0
+MRTN.US,D,20090304,000000,3.46616,3.57813,3.42532,3.53759,621808.90434517,0
+MRTN.US,D,20090305,000000,3.50987,3.52507,3.35319,3.35965,609612.74411487,0
+MRTN.US,D,20090306,000000,3.38389,3.42532,3.21907,3.36392,836348.39139698,0
+MRTN.US,D,20090309,000000,3.31604,3.42304,3.18688,3.22125,487027.0913586,0
+MRTN.US,D,20090310,000000,3.27948,3.40128,3.18886,3.39503,528599.92341207,0
+MRTN.US,D,20090311,000000,3.40337,3.64082,3.36392,3.48335,674880.36926741,0
+MRTN.US,D,20090312,000000,3.45732,3.72844,3.31216,3.67648,601827.21144331,0
+MRTN.US,D,20090313,000000,3.50093,3.72666,3.50093,3.68264,368892.32748064,0
+MRTN.US,D,20090316,000000,3.70261,3.7806,3.63882,3.67857,580178.69991131,0
+MRTN.US,D,20090317,000000,3.68732,3.90738,3.67857,3.90519,717716.40022234,0
+MRTN.US,D,20090318,000000,3.87012,3.98229,3.79819,3.92506,725467.71077227,0
+MRTN.US,D,20090319,000000,3.96907,3.99957,3.85501,3.89665,404893.99943881,0
+MRTN.US,D,20090320,000000,3.9338,3.9338,3.74374,3.77642,1231325.0212931,0
+MRTN.US,D,20090323,000000,3.85293,4.03425,3.82144,4.03425,500652.52843358,0
+MRTN.US,D,20090324,000000,3.97781,4.01447,3.82332,3.82332,893057.46654223,0
+MRTN.US,D,20090325,000000,3.85045,3.99321,3.73917,3.95138,696245.03849644,0
+MRTN.US,D,20090326,000000,3.97593,4.24596,3.90072,4.23284,972795.0099477,0
+MRTN.US,D,20090327,000000,4.20871,4.23702,4.11144,4.12624,1351655.0336205,0
+MRTN.US,D,20090330,000000,4.05312,4.15019,3.87012,4.0101,941488.8143842,0
+MRTN.US,D,20090331,000000,4.06633,4.1784,3.93847,4.04716,876862.35074579,0
+MRTN.US,D,20090401,000000,3.98229,4.08352,3.90738,4.03216,440884.5995341,0
+MRTN.US,D,20090402,000000,4.07031,4.24805,4.07031,4.21526,677957.34061543,0
+MRTN.US,D,20090403,000000,4.21954,4.32156,4.17185,4.27865,598048.6866018,0
+MRTN.US,D,20090406,000000,4.26802,4.27865,4.09018,4.20403,388371.76042088,0
+MRTN.US,D,20090407,000000,4.16539,4.20642,3.95367,3.98447,344563.41859836,0
+MRTN.US,D,20090408,000000,4.01447,4.09018,3.99113,4.08561,334816.15313083,0
+MRTN.US,D,20090409,000000,4.15665,4.28252,4.11373,4.23284,464176.77943749,0
+MRTN.US,D,20090413,000000,4.22619,4.27646,4.11373,4.21755,369173.15018463,0
+MRTN.US,D,20090414,000000,4.148,4.21755,4.08561,4.088,759864.96914564,0
+MRTN.US,D,20090415,000000,4.05074,4.16926,3.98229,4.14134,666142.65638805,0
+MRTN.US,D,20090416,000000,4.13728,4.20642,4.0101,4.18724,537072.91811527,0
+MRTN.US,D,20090417,000000,4.19987,4.24596,4.10488,4.18913,428730.71368935,0
+MRTN.US,D,20090420,000000,4.12217,4.14134,4.02779,4.03862,258895.38282045,0
+MRTN.US,D,20090421,000000,4.01249,4.16747,3.9644,4.16291,698479.5417325,0
+MRTN.US,D,20090422,000000,4.33935,4.67297,4.18913,4.46652,2418657.5052266,0
+MRTN.US,D,20090423,000000,4.4993,4.55574,4.41277,4.47327,1350598.1739819,0
+MRTN.US,D,20090424,000000,4.47923,4.55425,4.42995,4.44089,989317.24896564,0
+MRTN.US,D,20090427,000000,4.38694,4.43622,4.28044,4.30478,913385.40679238,0
+MRTN.US,D,20090428,000000,4.29385,4.47715,4.25719,4.28928,951219.97532392,0
+MRTN.US,D,20090429,000000,4.33269,4.54958,4.29137,4.50964,742870.66615576,0
+MRTN.US,D,20090430,000000,4.55733,4.58326,4.46443,4.49255,869577.06496987,0
+MRTN.US,D,20090501,000000,4.50566,4.54958,4.26394,4.35455,673129.00186617,0
+MRTN.US,D,20090504,000000,4.40354,4.46443,4.37204,4.44089,576101.23477201,0
+MRTN.US,D,20090505,000000,4.42995,4.44963,4.25251,4.32574,655813.61485274,0
+MRTN.US,D,20090506,000000,4.38029,4.44297,4.31124,4.3932,930108.95240816,0
+MRTN.US,D,20090507,000000,4.44089,4.50566,4.34153,4.42311,699289.80078882,0
+MRTN.US,D,20090508,000000,4.46891,4.51868,4.35038,4.3782,775822.54315663,0
+MRTN.US,D,20090511,000000,4.28699,4.33508,4.19132,4.23066,658617.81576069,0
+MRTN.US,D,20090512,000000,4.26603,4.32574,4.11541,4.18248,502957.48897888,0
+MRTN.US,D,20090513,000000,4.13916,4.15665,3.97593,4.00176,837405.25103565,0
+MRTN.US,D,20090514,000000,3.89873,4.16747,3.89873,4.12624,943871.27796967,0
+MRTN.US,D,20090515,000000,4.11969,4.36946,4.05074,4.22182,1134315.3717927,0
+MRTN.US,D,20090518,000000,4.28491,4.36946,4.23284,4.36062,1514880.4623492,0
+MRTN.US,D,20090519,000000,4.38694,4.49255,4.38694,4.42311,1067551.0320852,0
+MRTN.US,D,20090520,000000,4.46891,4.53189,4.37631,4.3932,875948.41879159,0
+MRTN.US,D,20090521,000000,4.36508,4.43622,4.25063,4.33508,782766.61424921,0
+MRTN.US,D,20090522,000000,4.34581,4.41028,4.22182,4.22619,576936.65715305,0
+MRTN.US,D,20090526,000000,4.19738,4.46443,4.14383,4.45162,1245490.9665833,0
+MRTN.US,D,20090527,000000,4.42311,4.5766,4.39727,4.51868,817708.40696974,0
+MRTN.US,D,20090528,000000,4.53835,4.57203,4.38913,4.47119,1085980.6511177,0
+MRTN.US,D,20090529,000000,4.49474,4.63552,4.47507,4.62071,871521.68670503,0
+MRTN.US,D,20090601,000000,4.68152,4.8517,4.56617,4.80014,541253.04961948,0
+MRTN.US,D,20090602,000000,4.77014,4.83263,4.70089,4.73596,1162432.8708464,0
+MRTN.US,D,20090603,000000,4.64655,4.83055,4.63154,4.82408,817791.94920785,0
+MRTN.US,D,20090604,000000,4.82607,4.86034,4.77014,4.81942,513540.17682747,0
+MRTN.US,D,20090605,000000,4.87386,4.87833,4.79169,4.8517,344140.6747429,0
+MRTN.US,D,20090608,000000,4.8672,4.8672,4.69046,4.72513,543273.16132882,0
+MRTN.US,D,20090609,000000,4.77014,4.83849,4.75325,4.79766,315881.25453775,0
+MRTN.US,D,20090610,000000,4.81058,4.81058,4.69046,4.71003,543552.97749982,0
+MRTN.US,D,20090611,000000,4.7142,4.8064,4.67943,4.68152,324660.23526967,0
+MRTN.US,D,20090612,000000,4.65339,4.66433,4.58127,4.61605,648889.67441995,0
+MRTN.US,D,20090615,000000,4.55425,4.61605,4.50795,4.61177,585043.27384818,0
+MRTN.US,D,20090616,000000,4.6073,4.70327,4.40602,4.4537,946470.14614782,0
+MRTN.US,D,20090617,000000,4.46026,4.5921,4.3782,4.53835,469539.58720401,0
+MRTN.US,D,20090618,000000,4.50378,4.7596,4.49036,4.64883,493943.98606047,0
+MRTN.US,D,20090619,000000,4.72304,4.80888,4.65767,4.66651,595572.61544834,0
+MRTN.US,D,20090622,000000,4.62071,4.62071,4.45162,4.48589,521531.04222883,0
+MRTN.US,D,20090623,000000,4.48589,4.49474,4.35237,4.38485,503815.05508569,0
+MRTN.US,D,20090624,000000,4.40602,4.56189,4.34363,4.3631,639307.48036263,0
+MRTN.US,D,20090625,000000,4.35455,4.59836,4.32574,4.57203,430101.61162067,0
+MRTN.US,D,20090626,000000,4.53616,4.59637,4.46265,4.54074,3195649.6397167,0
+MRTN.US,D,20090629,000000,4.54074,4.63552,4.48381,4.58127,433025.58995433,0
+MRTN.US,D,20090630,000000,4.57025,4.64655,4.44089,4.49712,472653.80027264,0
+MRTN.US,D,20090701,000000,4.54074,4.65339,4.54074,4.57025,387417.5671471,0
+MRTN.US,D,20090702,000000,4.51431,4.51431,4.32822,4.34819,668749.57683011,0
+MRTN.US,D,20090706,000000,4.34581,4.53835,4.26136,4.38913,606491.48531532,0
+MRTN.US,D,20090707,000000,4.3782,4.4082,4.30061,4.31322,459195.44767387,0
+MRTN.US,D,20090708,000000,4.34363,4.42141,4.23702,4.35455,597982.25542451,0
+MRTN.US,D,20090709,000000,4.37631,4.37631,4.19539,4.19738,373688.45717424,0
+MRTN.US,D,20090710,000000,4.19539,4.41476,4.19539,4.3932,415463.60235854,0
+MRTN.US,D,20090713,000000,4.39727,4.47715,4.34819,4.46265,618722.87420024,0
+MRTN.US,D,20090714,000000,4.41476,4.54074,4.41476,4.47327,554920.76108,0
+MRTN.US,D,20090715,000000,4.51431,4.51431,4.30269,4.31322,1056803.2728264,0
+MRTN.US,D,20090716,000000,4.30716,4.45628,4.28699,4.4082,799433.79401759,0
+MRTN.US,D,20090717,000000,4.42141,4.42569,4.29802,4.35455,520287.97398715,0
+MRTN.US,D,20090720,000000,4.38485,4.41684,4.30478,4.38029,418639.21393951,0
+MRTN.US,D,20090721,000000,4.38237,4.38237,4.16291,4.1935,848067.45499039,0
+MRTN.US,D,20090722,000000,4.12416,4.15019,3.72029,3.7503,1063460.4820171,0
+MRTN.US,D,20090723,000000,3.72844,3.82332,3.65641,3.73917,1317861.6950407,0
+MRTN.US,D,20090724,000000,3.69406,3.82144,3.67201,3.77414,1038355.5362001,0
+MRTN.US,D,20090727,000000,3.7351,3.90072,3.72248,3.81309,795746.8636781,0
+MRTN.US,D,20090728,000000,3.77862,3.89873,3.73052,3.84171,907280.7842128,0
+MRTN.US,D,20090729,000000,3.80415,3.88313,3.7657,3.77642,965169.51602142,0
+MRTN.US,D,20090730,000000,3.82948,3.88522,3.74821,3.76987,1146449.1269777,0
+MRTN.US,D,20090731,000000,3.74583,3.8571,3.69596,3.82332,514087.7307736,0
+MRTN.US,D,20090803,000000,3.85879,3.85879,3.71125,3.76749,1568628.3174402,0
+MRTN.US,D,20090804,000000,3.71364,3.88522,3.68264,3.87658,1470187.3780292,0
+MRTN.US,D,20090805,000000,3.85879,3.88313,3.7657,3.77206,414264.82156839,0
+MRTN.US,D,20090806,000000,3.77642,3.84627,3.73052,3.74583,571087.69395274,0
+MRTN.US,D,20090807,000000,3.77206,3.90072,3.73917,3.79163,818955.50134338,0
+MRTN.US,D,20090810,000000,3.75914,3.84171,3.75914,3.8275,472304.53332539,0
+MRTN.US,D,20090811,000000,3.80017,3.84171,3.76749,3.82332,325390.97821983,0
+MRTN.US,D,20090812,000000,3.80415,3.88522,3.77414,3.8258,462645.84276089,0
+MRTN.US,D,20090813,000000,3.85501,3.87439,3.80017,3.84379,291120.54300311,0
+MRTN.US,D,20090814,000000,3.8275,3.89873,3.76113,3.8258,806024.57203095,0
+MRTN.US,D,20090817,000000,3.76749,3.83554,3.73718,3.79819,1406129.6055297,0
+MRTN.US,D,20090818,000000,3.79819,3.85045,3.7657,3.80226,386467.40000528,0
+MRTN.US,D,20090819,000000,3.75914,3.82332,3.73272,3.77206,1129497.0983733,0
+MRTN.US,D,20090820,000000,3.76361,3.81528,3.76361,3.78278,400049.55616173,0
+MRTN.US,D,20090821,000000,3.82332,3.83326,3.77862,3.80226,517563.28918535,0
+MRTN.US,D,20090824,000000,3.76361,3.8258,3.73917,3.76749,537229.93726159,0
+MRTN.US,D,20090825,000000,3.79571,3.81696,3.70053,3.7657,550468.86566871,0
+MRTN.US,D,20090826,000000,3.76987,3.79571,3.6433,3.68512,1281777.4873774,0
+MRTN.US,D,20090827,000000,3.70261,3.73272,3.53511,3.69814,686035.77438685,0
+MRTN.US,D,20090828,000000,3.71125,3.71125,3.6585,3.6893,496381.80896035,0
+MRTN.US,D,20090831,000000,3.67857,3.70261,3.63227,3.6739,681534.5588591,0
+MRTN.US,D,20090901,000000,3.62581,3.69406,3.57583,3.62581,1042151.1721025,0
+MRTN.US,D,20090902,000000,3.65214,3.66525,3.56729,3.5973,1348981.6820012,0
+MRTN.US,D,20090903,000000,3.62383,3.63227,3.56978,3.63227,359544.65560981,0
+MRTN.US,D,20090904,000000,3.61697,3.72666,3.58856,3.72248,532772.00265236,0
+MRTN.US,D,20090908,000000,3.73718,3.78278,3.61061,3.75447,904052.8329164,0
+MRTN.US,D,20090909,000000,3.7351,3.75914,3.69188,3.71791,574036.83561113,0
+MRTN.US,D,20090910,000000,3.71791,3.75705,3.68264,3.73272,805364.28639003,0
+MRTN.US,D,20090911,000000,3.74374,3.85293,3.71583,3.77642,999606.02918138,0
+MRTN.US,D,20090914,000000,3.80415,3.83753,3.7657,3.81696,368866.15762291,0
+MRTN.US,D,20090915,000000,3.80017,3.8258,3.78278,3.80226,221734.18485871,0
+MRTN.US,D,20090916,000000,3.82332,3.82332,3.7657,3.81309,266851.0195672,0
+MRTN.US,D,20090917,000000,3.80872,3.85501,3.76113,3.83991,327912.34335782,0
+MRTN.US,D,20090918,000000,3.84171,3.86128,3.77206,3.77206,543316.44224736,0
+MRTN.US,D,20090921,000000,3.75914,3.84171,3.73052,3.84171,540170.02012308,0
+MRTN.US,D,20090922,000000,3.85501,3.85501,3.77862,3.77862,452674.12043676,0
+MRTN.US,D,20090923,000000,3.80017,3.83554,3.76113,3.80017,640194.23592614,0
+MRTN.US,D,20090924,000000,3.77642,3.79819,3.6893,3.74156,451989.67800409,0
+MRTN.US,D,20090925,000000,3.72029,3.72029,3.63009,3.69188,652491.04945535,0
+MRTN.US,D,20090928,000000,3.71583,3.73718,3.6282,3.64996,490504.66283634,0
+MRTN.US,D,20090929,000000,3.61509,3.68046,3.57395,3.62173,740729.77048771,0
+MRTN.US,D,20090930,000000,3.63446,3.74583,3.6128,3.69596,629953.76929388,0
+MRTN.US,D,20091001,000000,3.6893,3.73718,3.67857,3.68264,605665.12173118,0
+MRTN.US,D,20091002,000000,3.78954,3.80226,3.71125,3.76361,1537163.0896644,0
+MRTN.US,D,20091005,000000,3.77414,3.84171,3.75914,3.83117,914619.41623716,0
+MRTN.US,D,20091006,000000,3.84379,3.91384,3.80415,3.8722,1272537.5145364,0
+MRTN.US,D,20091007,000000,3.87012,3.89416,3.81309,3.88751,600683.78996757,0
+MRTN.US,D,20091008,000000,3.91194,3.9644,3.88989,3.91592,700892.20130764,0
+MRTN.US,D,20091009,000000,3.90738,3.98229,3.87439,3.95774,375325.0798147,0
+MRTN.US,D,20091012,000000,3.95138,4.02113,3.9184,3.94463,638873.66464428,0
+MRTN.US,D,20091013,000000,3.92943,3.92943,3.80226,3.87658,563473.27188934,0
+MRTN.US,D,20091014,000000,3.91194,3.99758,3.91194,3.98645,448834.19708291,0
+MRTN.US,D,20091015,000000,3.97344,4.00812,3.9644,3.99113,543874.06152338,0
+MRTN.US,D,20091016,000000,3.98229,4.00812,3.91384,3.99113,640657.24110117,0
+MRTN.US,D,20091019,000000,3.99758,4.07885,3.96698,4.01249,1439063.3649367,0
+MRTN.US,D,20091020,000000,4.0101,4.06196,3.97116,4.04934,669296.12424326,0
+MRTN.US,D,20091021,000000,3.82948,3.94255,3.72666,3.90519,3214987.1515055,0
+MRTN.US,D,20091022,000000,3.90738,3.93847,3.87658,3.92049,1428431.3569717,0
+MRTN.US,D,20091023,000000,3.91194,3.98645,3.91194,3.96698,1094725.409728,0
+MRTN.US,D,20091026,000000,3.98884,4.0407,3.92506,3.97116,825480.85471244,0
+MRTN.US,D,20091027,000000,3.99321,4.03216,3.87658,3.89873,888410.30373104,0
+MRTN.US,D,20091028,000000,3.90986,3.94255,3.86128,3.88522,688760.45918866,0
+MRTN.US,D,20091029,000000,3.90986,3.90986,3.80017,3.8258,903801.1996691,0
+MRTN.US,D,20091030,000000,3.83753,3.86812,3.79163,3.80017,758908.76280588,0
+MRTN.US,D,20091102,000000,3.80415,3.83554,3.73272,3.75447,450305.74831314,0
+MRTN.US,D,20091103,000000,3.72457,3.81934,3.71364,3.79163,372245.08886771,0
+MRTN.US,D,20091104,000000,3.79819,3.82948,3.66327,3.68264,759956.56364766,0
+MRTN.US,D,20091105,000000,3.71583,3.78954,3.70728,3.76113,605732.55944145,0
+MRTN.US,D,20091106,000000,3.73052,3.79819,3.70261,3.79351,315683.97407186,0
+MRTN.US,D,20091109,000000,3.81309,3.85501,3.7806,3.8258,246535.15771292,0
+MRTN.US,D,20091110,000000,3.80872,3.82144,3.73052,3.74821,224837.32606445,0
+MRTN.US,D,20091111,000000,3.78278,3.88751,3.75447,3.85879,324521.33371715,0
+MRTN.US,D,20091112,000000,3.84171,3.86564,3.70053,3.70261,871149.26949903,0
+MRTN.US,D,20091113,000000,3.72029,3.76361,3.68264,3.75447,292309.25846336,0
+MRTN.US,D,20091116,000000,3.73917,3.89416,3.73917,3.85879,233077.81164714,0
+MRTN.US,D,20091117,000000,3.85501,3.88115,3.81528,3.83991,232019.94547547,0
+MRTN.US,D,20091118,000000,3.8571,3.88115,3.7351,3.82948,658012.88943418,0
+MRTN.US,D,20091119,000000,3.80653,3.81528,3.70927,3.80872,376749.32399443,0
+MRTN.US,D,20091120,000000,3.77206,3.92506,3.77206,3.92049,593258.59610614,0
+MRTN.US,D,20091123,000000,3.93599,3.98447,3.74583,3.77206,632525.46108132,0
+MRTN.US,D,20091124,000000,3.78527,3.82332,3.72029,3.73917,275066.34182515,0
+MRTN.US,D,20091125,000000,3.74374,3.74821,3.69814,3.69814,178775.35687909,0
+MRTN.US,D,20091127,000000,3.6282,3.70053,3.6282,3.67201,735600.47837468,0
+MRTN.US,D,20091130,000000,3.67201,3.69188,3.60644,3.65214,567264.8816597,0
+MRTN.US,D,20091201,000000,3.68512,3.70927,3.6282,3.69814,736400.6721011,0
+MRTN.US,D,20091202,000000,3.70728,3.73052,3.63227,3.66069,630671.42731519,0
+MRTN.US,D,20091203,000000,3.68512,3.68512,3.58229,3.58229,612709.84612268,0
+MRTN.US,D,20091204,000000,3.64996,3.81528,3.60386,3.80872,1233439.7471034,0
+MRTN.US,D,20091207,000000,3.79819,3.81061,3.71583,3.79351,607399.37807159,0
+MRTN.US,D,20091208,000000,3.75705,3.94255,3.72457,3.89665,983737.03007344,0
+MRTN.US,D,20091209,000000,3.91194,3.91194,3.81309,3.86128,298206.53524716,0
+MRTN.US,D,20091210,000000,3.86336,3.86336,3.75914,3.79163,306809.37270597,0
+MRTN.US,D,20091211,000000,3.79819,3.84379,3.77414,3.79819,97506.876797034,0
+MRTN.US,D,20091214,000000,3.80872,3.9184,3.78954,3.90986,230593.68822976,0
+MRTN.US,D,20091215,000000,3.90738,3.96698,3.85293,3.8571,390252.97057772,0
+MRTN.US,D,20091216,000000,3.87439,3.92715,3.80415,3.82332,246321.77271921,0
+MRTN.US,D,20091217,000000,3.78954,3.80017,3.72666,3.78746,336352.12247236,0
+MRTN.US,D,20091218,000000,3.82144,3.87658,3.79163,3.87012,759141.27192639,0
+MRTN.US,D,20091221,000000,3.87658,3.94255,3.82332,3.903,466073.08758916,0
+MRTN.US,D,20091222,000000,3.89665,3.93181,3.78746,3.91194,360873.27915558,0
+MRTN.US,D,20091223,000000,3.92049,3.94255,3.85879,3.92257,169103.58138575,0
+MRTN.US,D,20091224,000000,3.92506,3.97989,3.90519,3.9491,53434.823331347,0
+MRTN.US,D,20091228,000000,3.93847,3.93847,3.8275,3.9338,251852.67149494,0
+MRTN.US,D,20091229,000000,3.92943,3.95367,3.88989,3.91592,230458.81280921,0
+MRTN.US,D,20091230,000000,3.88989,3.9184,3.83991,3.90986,264575.24847858,0
+MRTN.US,D,20091231,000000,3.88751,3.9184,3.87658,3.88751,439753.25645423,0
+MRTN.US,D,20100104,000000,3.92049,3.95774,3.83991,3.85501,421334.70928462,0
+MRTN.US,D,20100105,000000,3.85501,3.85501,3.69406,3.80226,883117.95327376,0
+MRTN.US,D,20100106,000000,3.80872,3.83753,3.67857,3.68264,1881200.0915095,0
+MRTN.US,D,20100107,000000,3.69188,3.73718,3.69188,3.71364,375152.96267355,0
+MRTN.US,D,20100108,000000,3.71364,3.88115,3.70261,3.86812,1401882.0363153,0
+MRTN.US,D,20100111,000000,3.87866,3.9644,3.86336,3.88522,399413.42731255,0
+MRTN.US,D,20100112,000000,3.88115,3.90072,3.81934,3.89873,365240.62579577,0
+MRTN.US,D,20100113,000000,3.90986,3.96242,3.86812,3.9338,193526.09783601,0
+MRTN.US,D,20100114,000000,3.91194,3.94255,3.89207,3.94065,188953.41846601,0
+MRTN.US,D,20100115,000000,3.95367,3.95367,3.80415,3.87012,282830.73730395,0
+MRTN.US,D,20100119,000000,3.87866,3.91384,3.8571,3.88989,174588.17964397,0
+MRTN.US,D,20100120,000000,3.87439,3.90072,3.76113,3.83991,299929.71972469,0
+MRTN.US,D,20100121,000000,3.84826,3.85501,3.70728,3.80017,399875.42595459,0
+MRTN.US,D,20100122,000000,3.78746,3.81696,3.70261,3.71364,248355.97589041,0
+MRTN.US,D,20100125,000000,3.73052,3.75705,3.69188,3.69814,269272.73793924,0
+MRTN.US,D,20100126,000000,3.68512,3.73917,3.63654,3.6585,199048.94434782,0
+MRTN.US,D,20100127,000000,3.68264,3.96022,3.68264,3.86564,1743729.8289087,0
+MRTN.US,D,20100128,000000,3.86128,3.86128,3.75914,3.8258,1129724.5748289,0
+MRTN.US,D,20100129,000000,3.83991,3.86812,3.75705,3.81528,975521.70781548,0
+MRTN.US,D,20100201,000000,3.81696,3.84171,3.73718,3.80226,614963.47348552,0
+MRTN.US,D,20100202,000000,3.80653,3.83753,3.74156,3.76361,482349.73255773,0
+MRTN.US,D,20100203,000000,3.75447,3.77414,3.73052,3.7351,497564.48522267,0
+MRTN.US,D,20100204,000000,3.72248,3.73272,3.67857,3.68264,683422.81474686,0
+MRTN.US,D,20100205,000000,3.68046,3.71583,3.64996,3.70469,438166.96046323,0
+MRTN.US,D,20100208,000000,3.69188,3.73052,3.64996,3.69188,422716.67907881,0
+MRTN.US,D,20100209,000000,3.72844,3.76113,3.67648,3.74156,703026.05124478,0
+MRTN.US,D,20100210,000000,3.72666,3.75914,3.66744,3.74821,245291.08293825,0
+MRTN.US,D,20100211,000000,3.72844,3.7503,3.6739,3.73272,339423.05462246,0
+MRTN.US,D,20100212,000000,3.70053,3.74374,3.67201,3.73917,1359698.2387374,0
+MRTN.US,D,20100216,000000,3.77414,3.77414,3.70261,3.75249,429382.94706637,0
+MRTN.US,D,20100217,000000,3.77414,3.81309,3.76361,3.80872,138342.9267024,0
+MRTN.US,D,20100218,000000,3.79819,3.80415,3.74156,3.76987,323938.5511164,0
+MRTN.US,D,20100219,000000,3.77206,3.81934,3.76361,3.81934,282298.28135265,0
+MRTN.US,D,20100222,000000,3.81696,3.95566,3.81696,3.90072,258307.56755476,0
+MRTN.US,D,20100223,000000,3.90072,3.91194,3.83991,3.87866,274023.57364833,0
+MRTN.US,D,20100224,000000,3.8722,3.95774,3.84379,3.94255,474141.4560307,0
+MRTN.US,D,20100225,000000,3.90986,3.99758,3.88522,3.99113,388221.78700548,0
+MRTN.US,D,20100226,000000,3.99758,4.13082,3.98884,4.08134,789816.37130565,0
+MRTN.US,D,20100301,000000,4.09018,4.19738,4.07448,4.12892,758647.06422869,0
+MRTN.US,D,20100302,000000,4.12892,4.19738,4.11969,4.18039,470047.88636357,0
+MRTN.US,D,20100303,000000,4.20871,4.24596,4.08134,4.18913,280890.14170074,0
+MRTN.US,D,20100304,000000,4.18456,4.21079,4.15019,4.16291,378032.65355568,0
+MRTN.US,D,20100305,000000,4.16926,4.24805,4.16926,4.23702,382785.50233074,0
+MRTN.US,D,20100308,000000,4.24805,4.26394,4.13478,4.26136,245552.78151544,0
+MRTN.US,D,20100309,000000,4.23702,4.4082,4.21954,4.37631,559059.62473164,0
+MRTN.US,D,20100310,000000,4.3631,4.44506,4.29385,4.32366,417871.22926873,0
+MRTN.US,D,20100311,000000,4.29385,4.33935,4.19539,4.32822,179012.89866455,0
+MRTN.US,D,20100312,000000,4.33508,4.37383,4.32574,4.37383,740307.02663224,0
+MRTN.US,D,20100315,000000,4.35455,4.4082,4.34819,4.37383,373073.46551783,0
+MRTN.US,D,20100316,000000,4.37383,4.41277,4.29802,4.33269,596023.54222751,0
+MRTN.US,D,20100317,000000,4.33051,4.37204,4.24387,4.26603,574495.81465421,0
+MRTN.US,D,20100318,000000,4.24139,4.30061,4.19987,4.27646,379966.20342796,0
+MRTN.US,D,20100319,000000,4.28928,4.30061,4.19738,4.29593,924211.67562436,0
+MRTN.US,D,20100322,000000,4.26802,4.28699,4.23066,4.27468,371398.59462378,0
+MRTN.US,D,20100323,000000,4.26603,4.33717,4.25251,4.29593,514208.5147323,0
+MRTN.US,D,20100324,000000,4.27865,4.29593,4.21288,4.21755,172161.42860697,0
+MRTN.US,D,20100325,000000,4.22848,4.30478,4.18456,4.18724,792606.48075176,0
+MRTN.US,D,20100326,000000,4.21288,4.24139,4.19738,4.20195,328904.78488517,0
+MRTN.US,D,20100329,000000,4.24596,4.24596,4.11969,4.18039,331801.58682813,0
+MRTN.US,D,20100330,000000,4.17373,4.21288,4.16071,4.20871,155536.52322413,0
+MRTN.US,D,20100331,000000,4.18248,4.30061,4.18248,4.27,315527.96145853,0
+MRTN.US,D,20100401,000000,4.27468,4.35455,4.20403,4.22848,169536.3905711,0
+MRTN.US,D,20100405,000000,4.24139,4.32574,4.21954,4.32574,268164.54511812,0
+MRTN.US,D,20100406,000000,4.29593,4.29593,4.2393,4.25471,451392.80394149,0
+MRTN.US,D,20100407,000000,4.2393,4.2393,4.16071,4.20195,325278.24652504,0
+MRTN.US,D,20100408,000000,4.1784,4.3152,4.17582,4.29593,305539.12807358,0
+MRTN.US,D,20100409,000000,4.29802,4.29802,4.23284,4.25251,154483.68971742,0
+MRTN.US,D,20100412,000000,4.26136,4.30269,4.19132,4.26394,179442.68825094,0
+MRTN.US,D,20100413,000000,4.27,4.27258,4.20195,4.24387,211087.07889882,0
+MRTN.US,D,20100414,000000,4.27646,4.43443,4.27646,4.43443,1768573.0761484,0
+MRTN.US,D,20100415,000000,4.41476,4.63352,4.41476,4.60045,780657.9276368,0
+MRTN.US,D,20100416,000000,4.60501,4.61385,4.50566,4.58762,343036.50805373,0
+MRTN.US,D,20100419,000000,4.55931,4.60303,4.49474,4.55931,254047.91994441,0
+MRTN.US,D,20100420,000000,4.56189,4.60979,4.43622,4.48788,868102.49414067,0
+MRTN.US,D,20100421,000000,4.63989,4.88479,4.55425,4.76169,1532924.5792469,0
+MRTN.US,D,20100422,000000,4.7293,4.84057,4.67943,4.81733,485803.14724372,0
+MRTN.US,D,20100423,000000,4.77262,4.83401,4.73387,4.81058,293591.58149163,0
+MRTN.US,D,20100426,000000,4.8219,4.84733,4.7596,4.79169,213422.23543378,0
+MRTN.US,D,20100427,000000,4.78325,4.82845,4.64446,4.64446,367046.34597842,0
+MRTN.US,D,20100428,000000,4.67943,4.67943,4.57879,4.58326,225236.91966117,0
+MRTN.US,D,20100429,000000,4.61605,4.81733,4.57203,4.81733,365154.0639587,0
+MRTN.US,D,20100430,000000,4.81058,4.86264,4.72722,4.73387,326261.6292555,0
+MRTN.US,D,20100503,000000,4.73387,4.8517,4.71639,4.84972,228295.77341539,0
+MRTN.US,D,20100504,000000,4.78733,4.78733,4.70526,4.7765,418479.17519422,0
+MRTN.US,D,20100505,000000,4.76586,4.80014,4.72513,4.76586,362014.68756534,0
+MRTN.US,D,20100506,000000,4.76586,4.88041,4.60303,4.70526,605241.37134272,0
+MRTN.US,D,20100507,000000,4.70526,4.73169,4.50566,4.57451,662193.02093838,0
+MRTN.US,D,20100510,000000,4.74073,4.78514,4.66025,4.78514,405061.08391502,0
+MRTN.US,D,20100511,000000,4.73387,4.88866,4.70526,4.82845,374807.72185824,0
+MRTN.US,D,20100512,000000,4.84057,5.10127,4.84057,5.05011,624505.40622327,0
+MRTN.US,D,20100513,000000,5.05438,5.07167,4.88479,4.89323,521694.10057309,0
+MRTN.US,D,20100514,000000,4.86522,4.86929,4.77848,4.85836,211978.86712725,0
+MRTN.US,D,20100517,000000,4.89115,4.96497,4.79398,4.94778,233031.51112964,0
+MRTN.US,D,20100518,000000,5.00878,5.04564,4.87386,4.9436,517478.74041426,0
+MRTN.US,D,20100519,000000,4.96497,4.96497,4.81306,4.85638,252478.73501423,0
+MRTN.US,D,20100520,000000,4.77014,4.88041,4.50566,4.51222,466083.15291905,0
+MRTN.US,D,20100521,000000,4.4993,4.60501,4.41476,4.59836,470302.53920983,0
+MRTN.US,D,20100524,000000,4.60979,4.6224,4.49474,4.50378,314273.82135397,0
+MRTN.US,D,20100525,000000,4.44963,4.53616,4.37631,4.50566,346436.57649129,0
+MRTN.US,D,20100526,000000,4.52077,4.66025,4.47507,4.61385,515957.86906756,0
+MRTN.US,D,20100527,000000,4.69871,4.8672,4.61873,4.86522,556813.04309972,0
+MRTN.US,D,20100528,000000,4.86264,4.8975,4.81514,4.82408,509674.0836159,0
+MRTN.US,D,20100601,000000,4.78961,4.79766,4.61605,4.61605,283446.73549335,0
+MRTN.US,D,20100602,000000,4.63154,4.71202,4.5766,4.70745,210313.0550301,0
+MRTN.US,D,20100603,000000,4.73169,4.84057,4.73169,4.78733,466715.25563628,0
+MRTN.US,D,20100604,000000,4.67724,4.73596,4.54272,4.55733,582378.98102573,0
+MRTN.US,D,20100607,000000,4.56825,4.59002,4.38694,4.40602,616806.43538877,0
+MRTN.US,D,20100608,000000,4.41943,4.41943,4.31322,4.39519,208767.02035867,0
+MRTN.US,D,20100609,000000,4.43841,4.48589,4.35455,4.36737,394445.18047779,0
+MRTN.US,D,20100610,000000,4.43215,4.48133,4.37631,4.44744,652337.049908,0
+MRTN.US,D,20100611,000000,4.39519,4.4993,4.34819,4.49036,342740.5873549,0
+MRTN.US,D,20100614,000000,4.5449,4.68817,4.5449,4.61385,537521.83182846,0
+MRTN.US,D,20100615,000000,4.63989,4.72066,4.54739,4.69701,407411.33844483,0
+MRTN.US,D,20100616,000000,4.65549,4.82845,4.60045,4.71202,324006.99535966,0
+MRTN.US,D,20100617,000000,4.74897,4.74897,4.61177,4.67297,352721.36847594,0
+MRTN.US,D,20100618,000000,4.69701,4.88041,4.69701,4.75543,528201.33634835,0
+MRTN.US,D,20100621,000000,4.81733,4.86522,4.69871,4.71639,313648.76436767,0
+MRTN.US,D,20100622,000000,4.74231,4.75742,4.50964,4.53408,419517.91723909,0
+MRTN.US,D,20100623,000000,4.51619,4.5766,4.45808,4.50566,151369.4766488,0
+MRTN.US,D,20100624,000000,4.46891,4.62478,4.43443,4.49036,227931.4084733,0
+MRTN.US,D,20100625,000000,4.51868,4.64655,4.44744,4.63989,3076331.1930434,0
+MRTN.US,D,20100628,000000,4.6073,4.6378,4.52523,4.54272,374641.64391502,0
+MRTN.US,D,20100629,000000,4.47119,4.56825,4.41476,4.52285,559187.45442127,0
+MRTN.US,D,20100630,000000,4.53368,4.58762,4.49682,4.50149,421368.93140625,0
+MRTN.US,D,20100701,000000,4.49036,4.56825,4.39161,4.54272,337205.66244722,0
+MRTN.US,D,20100702,000000,4.58127,4.60045,4.46891,4.54074,193575.41795248,0
+MRTN.US,D,20100706,000000,4.58326,4.72066,4.36946,4.38485,762565.49715569,0
+MRTN.US,D,20100707,000000,4.41028,4.60303,4.39161,4.59836,358266.35871352,0
+MRTN.US,D,20100708,000000,4.64446,4.70089,4.53189,4.59836,260000.55604261,0
+MRTN.US,D,20100709,000000,4.58762,4.59418,4.53408,4.58127,192722.88451061,0
+MRTN.US,D,20100712,000000,4.55574,4.62717,4.52077,4.53189,287197.07741115,0
+MRTN.US,D,20100713,000000,4.5921,4.72513,4.55733,4.70327,446878.50348487,0
+MRTN.US,D,20100714,000000,4.69871,4.71639,4.63154,4.69701,122470.9079955,0
+MRTN.US,D,20100715,000000,4.66651,4.6686,4.5449,4.62071,172409.03572232,0
+MRTN.US,D,20100716,000000,4.58127,4.61873,4.53408,4.54958,345593.10184633,0
+MRTN.US,D,20100719,000000,4.55733,4.59002,4.46026,4.58762,189290.60701741,0
+MRTN.US,D,20100720,000000,4.53408,4.72304,4.49255,4.68817,345243.83489907,0
+MRTN.US,D,20100721,000000,4.73596,4.74897,4.56359,4.61385,430757.87112964,0
+MRTN.US,D,20100722,000000,4.70327,4.7596,4.67297,4.74073,1070626.9969003,0
+MRTN.US,D,20100723,000000,4.73845,4.96089,4.67943,4.95871,598176.51629143,0
+MRTN.US,D,20100726,000000,4.95434,4.99536,4.89323,4.9914,504862.85592746,0
+MRTN.US,D,20100727,000000,5.02378,5.10127,4.96497,4.9889,284421.0594269,0
+MRTN.US,D,20100728,000000,4.97351,5.0371,4.89989,4.92343,278788.50081926,0
+MRTN.US,D,20100729,000000,4.96973,4.98245,4.88231,4.9129,554894.59122227,0
+MRTN.US,D,20100730,000000,4.84733,4.97579,4.77262,4.92145,287936.87915822,0
+MRTN.US,D,20100802,000000,4.99536,5.04156,4.92553,4.95871,347943.35637615,0
+MRTN.US,D,20100803,000000,4.93238,4.99994,4.88866,4.89542,552334.97783071,0
+MRTN.US,D,20100804,000000,4.90883,4.95682,4.8975,4.93705,204809.33264509,0
+MRTN.US,D,20100805,000000,4.8975,4.92343,4.83055,4.83055,295541.23589173,0
+MRTN.US,D,20100806,000000,4.76586,4.83651,4.68152,4.78514,326601.83740585,0
+MRTN.US,D,20100809,000000,4.82408,4.82845,4.63989,4.7765,279690.3543776,0
+MRTN.US,D,20100810,000000,4.72066,4.75742,4.64446,4.6836,272105.12177089,0
+MRTN.US,D,20100811,000000,4.60045,4.60045,4.43622,4.49474,605496.02418899,0
+MRTN.US,D,20100812,000000,4.45162,4.6073,4.41476,4.59418,500849.80889947,0
+MRTN.US,D,20100813,000000,4.57025,4.59418,4.36737,4.38237,414218.52105088,0
+MRTN.US,D,20100816,000000,4.36737,4.43443,4.29593,4.35674,509021.85023889,0
+MRTN.US,D,20100817,000000,4.40144,4.50149,4.37204,4.49036,334691.34304017,0
+MRTN.US,D,20100818,000000,4.49036,4.58544,4.42311,4.54074,241397.81333598,0
+MRTN.US,D,20100819,000000,4.53616,4.55425,4.34581,4.40354,489205.22874726,0
+MRTN.US,D,20100820,000000,4.38029,4.42569,4.28491,4.41277,294374.66415723,0
+MRTN.US,D,20100823,000000,4.42569,4.44744,4.25927,4.26603,241206.57206803,0
+MRTN.US,D,20100824,000000,4.24805,4.25063,4.08352,4.18913,805311.9466746,0
+MRTN.US,D,20100825,000000,4.15436,4.33269,4.09594,4.32156,411565.30009131,0
+MRTN.US,D,20100826,000000,4.33935,4.33935,4.06633,4.28044,289259.46350605,0
+MRTN.US,D,20100827,000000,4.33935,4.37631,4.26603,4.35852,292898.08026206,0
+MRTN.US,D,20100830,000000,4.33717,4.37383,4.31124,4.3169,510456.15974852,0
+MRTN.US,D,20100831,000000,4.30229,4.33677,4.19092,4.24775,280917.31809145,0
+MRTN.US,D,20100901,000000,4.32574,4.40144,4.27,4.39727,275838.35262788,0
+MRTN.US,D,20100902,000000,4.38913,4.44744,4.36062,4.43841,121025.52662299,0
+MRTN.US,D,20100903,000000,4.49255,4.55733,4.45808,4.53189,246083.22440077,0
+MRTN.US,D,20100907,000000,4.53189,4.53835,4.46265,4.48788,225567.06248163,0
+MRTN.US,D,20100908,000000,4.50149,4.63154,4.50149,4.52742,171327.01275891,0
+MRTN.US,D,20100909,000000,4.58762,4.58762,4.51431,4.57451,274317.48128118,0
+MRTN.US,D,20100910,000000,4.60979,4.76169,4.57879,4.73387,782960.87511612,0
+MRTN.US,D,20100913,000000,4.78325,4.84306,4.7596,4.81058,496128.16264707,0
+MRTN.US,D,20100914,000000,4.8064,4.85638,4.7596,4.81306,407160.71173052,0
+MRTN.US,D,20100915,000000,4.80014,4.88041,4.75325,4.85638,366857.11777645,0
+MRTN.US,D,20100916,000000,4.83849,4.87833,4.80431,4.84057,385466.90621401,0
+MRTN.US,D,20100917,000000,4.88231,4.89323,4.77848,4.79766,693297.90990403,0
+MRTN.US,D,20100920,000000,4.8064,4.88041,4.77014,4.82607,537737.22988815,0
+MRTN.US,D,20100921,000000,4.8219,4.82607,4.71868,4.72304,430970.24959036,0
+MRTN.US,D,20100922,000000,4.72304,4.83651,4.72304,4.82845,342045.07305935,0
+MRTN.US,D,20100923,000000,4.78733,4.8672,4.77441,4.78325,398053.60124412,0
+MRTN.US,D,20100924,000000,4.84515,4.9914,4.84057,4.96497,298574.92632121,0
+MRTN.US,D,20100927,000000,4.94778,4.96327,4.87595,4.88479,278419.10321222,0
+MRTN.US,D,20100928,000000,4.90883,4.96327,4.84515,4.95036,132967.03400701,0
+MRTN.US,D,20100929,000000,4.92343,5.20718,4.92343,5.20519,762041.09346832,0
+MRTN.US,D,20100930,000000,5.24225,5.24871,5.00202,5.01752,492322.46141485,0
+MRTN.US,D,20101001,000000,5.05011,5.05011,4.93705,4.95224,262147.4909086,0
+MRTN.US,D,20101004,000000,4.94578,4.9914,4.79766,4.84057,241117.99716498,0
+MRTN.US,D,20101005,000000,4.90218,5.02587,4.86929,4.9914,466083.15291905,0
+MRTN.US,D,20101006,000000,5.00202,5.02587,4.8672,4.8975,413053.96238237,0
+MRTN.US,D,20101007,000000,4.94122,4.94122,4.81058,4.90416,398726.97181391,0
+MRTN.US,D,20101008,000000,4.90218,5.05438,4.89323,5.00659,359292.01582952,0
+MRTN.US,D,20101011,000000,5.00202,5.112,4.95036,5.09293,170688.87084375,0
+MRTN.US,D,20101012,000000,5.06958,5.0823,5.02001,5.04365,140040.9478552,0
+MRTN.US,D,20101013,000000,5.06739,5.25536,5.06323,5.20519,360424.36544239,0
+MRTN.US,D,20101014,000000,5.18771,5.20311,5.129,5.19019,259983.4449818,0
+MRTN.US,D,20101015,000000,5.26004,5.2663,5.17886,5.18771,282535.8231381,0
+MRTN.US,D,20101018,000000,5.21384,5.27921,5.16575,5.21165,270309.46691813,0
+MRTN.US,D,20101019,000000,5.12274,5.19883,5.03908,5.16357,580220.97429686,0
+MRTN.US,D,20101020,000000,4.76169,4.83651,4.37204,4.74073,3145088.4680695,0
+MRTN.US,D,20101021,000000,4.77441,4.77441,4.59836,4.69245,825575.46881344,0
+MRTN.US,D,20101022,000000,4.70089,4.70089,4.61605,4.62916,369894.83433789,0
+MRTN.US,D,20101025,000000,4.67297,4.69046,4.59637,4.63989,363424.84028323,0
+MRTN.US,D,20101026,000000,4.60303,4.63552,4.57451,4.58544,272979.79893852,0
+MRTN.US,D,20101027,000000,4.54074,4.60501,4.46265,4.53189,827435.5417775,0
+MRTN.US,D,20101028,000000,4.55425,4.57203,4.50964,4.54074,424446.90928726,0
+MRTN.US,D,20101029,000000,4.52315,4.61217,4.50606,4.59667,222440.77101714,0
+MRTN.US,D,20101101,000000,4.62478,4.63352,4.59002,4.61873,350152.69628746,0
+MRTN.US,D,20101102,000000,4.67724,4.73596,4.64883,4.72304,342059.16452121,0
+MRTN.US,D,20101103,000000,4.72513,4.76169,4.6836,4.76169,96537.585528421,0
+MRTN.US,D,20101104,000000,4.81306,4.93486,4.78514,4.91519,320787.09632717,0
+MRTN.US,D,20101105,000000,4.91082,4.98682,4.8219,4.83401,310091.67678379,0
+MRTN.US,D,20101108,000000,4.81058,4.88866,4.77014,4.85836,273210.29499304,0
+MRTN.US,D,20101109,000000,4.85638,4.86264,4.76169,4.79169,489384.39161934,0
+MRTN.US,D,20101110,000000,4.80888,4.87386,4.74471,4.80888,317907.40544503,0
+MRTN.US,D,20101111,000000,4.75543,4.83263,4.71202,4.80888,243475.29742572,0
+MRTN.US,D,20101112,000000,4.76378,4.82845,4.75742,4.80014,222365.28104294,0
+MRTN.US,D,20101115,000000,4.83055,4.85638,4.77441,4.79577,178782.40261002,0
+MRTN.US,D,20101116,000000,4.75742,4.82607,4.72304,4.75325,259290.95028522,0
+MRTN.US,D,20101117,000000,4.76169,4.79398,4.74073,4.76169,513808.92113559,0
+MRTN.US,D,20101118,000000,4.8219,4.82607,4.73845,4.73845,445318.37735159,0
+MRTN.US,D,20101119,000000,4.74231,4.82607,4.7142,4.81942,311584.3652068,0
+MRTN.US,D,20101122,000000,4.81942,4.84306,4.7596,4.80888,217770.45794719,0
+MRTN.US,D,20101123,000000,4.75116,4.83055,4.64446,4.67297,659609.25075507,0
+MRTN.US,D,20101124,000000,4.7142,4.77262,4.69245,4.72066,428217.38186485,0
+MRTN.US,D,20101126,000000,4.67943,4.75543,4.67078,4.72513,191844.18121104,0
+MRTN.US,D,20101129,000000,4.69463,4.74471,4.62916,4.66025,225946.52541856,0
+MRTN.US,D,20101130,000000,4.61833,4.6836,4.5921,4.65301,786044.89219508,0
+MRTN.US,D,20101201,000000,4.74231,4.84733,4.74231,4.81514,493862.45688835,0
+MRTN.US,D,20101202,000000,4.81306,4.88667,4.78961,4.83651,303412.32386738,0
+MRTN.US,D,20101203,000000,4.82408,4.99348,4.81058,4.98484,654352.1289524,0
+MRTN.US,D,20101206,000000,4.96089,5.00878,4.93029,4.93029,319938.58901727,0
+MRTN.US,D,20101207,000000,4.98484,5.03044,4.92145,4.92811,828789.32864799,0
+MRTN.US,D,20101208,000000,4.92343,4.98484,4.89542,4.8975,222371.32024088,0
+MRTN.US,D,20101209,000000,4.94122,4.97828,4.92553,4.95871,275223.36097147,0
+MRTN.US,D,20101210,000000,4.97828,4.97828,4.93486,4.93486,230432.64295148,0
+MRTN.US,D,20101213,000000,4.9436,4.9436,4.80213,4.80888,571566.8036556,0
+MRTN.US,D,20101214,000000,4.84057,4.84057,4.77441,4.80014,380319.49650718,0
+MRTN.US,D,20101215,000000,4.78107,4.78107,4.66025,4.6686,862170.99523524,0
+MRTN.US,D,20101216,000000,4.67078,4.67078,4.52077,4.59836,2091468.859088,0
+MRTN.US,D,20101217,000000,4.59836,4.60045,4.4993,4.55166,326217.34180398,0
+MRTN.US,D,20101220,000000,4.55574,4.62717,4.50149,4.5766,366050.88485209,0
+MRTN.US,D,20101221,000000,4.6073,4.69871,4.57879,4.67078,258572.28573091,0
+MRTN.US,D,20101222,000000,4.6836,4.6836,4.59002,4.6378,143582.93744425,0
+MRTN.US,D,20101223,000000,4.63352,4.64197,4.58544,4.62478,164318.52355503,0
+MRTN.US,D,20101227,000000,4.60045,4.64883,4.57203,4.63989,126076.30916286,0
+MRTN.US,D,20101228,000000,4.6073,4.64883,4.5766,4.61177,126739.61440276,0
+MRTN.US,D,20101229,000000,4.63114,4.63552,4.58762,4.61833,100229.54853285,0
+MRTN.US,D,20101230,000000,4.62449,4.69701,4.5762,4.65985,169343.13623718,0
+MRTN.US,D,20101231,000000,4.63452,4.65459,4.60154,4.62598,130997.24894712,0
+MRTN.US,D,20110103,000000,4.67724,4.8064,4.65549,4.7293,197160.68846006,0
+MRTN.US,D,20110104,000000,4.75543,4.77262,4.60045,4.63352,289713.40988418,0
+MRTN.US,D,20110105,000000,4.62916,4.69701,4.55574,4.58326,279969.16401562,0
+MRTN.US,D,20110106,000000,4.57025,4.62717,4.3631,4.44744,1222030.6956707,0
+MRTN.US,D,20110107,000000,4.46026,4.54739,4.37631,4.44744,490581.15934352,0
+MRTN.US,D,20110110,000000,4.48788,4.48788,4.42787,4.4537,643733.20591621,0
+MRTN.US,D,20110111,000000,4.48133,4.52951,4.42995,4.44089,284376.77197538,0
+MRTN.US,D,20110112,000000,4.48381,4.4993,4.45162,4.45808,267979.34304811,0
+MRTN.US,D,20110113,000000,4.44963,4.47119,4.41028,4.43841,327991.85946396,0
+MRTN.US,D,20110114,000000,4.43841,4.47119,4.40602,4.45808,534369.37050624,0
+MRTN.US,D,20110118,000000,4.43841,4.50149,4.33269,4.38029,340137.6930448,0
+MRTN.US,D,20110119,000000,4.38485,4.40602,4.30915,4.35674,503989.18529283,0
+MRTN.US,D,20110120,000000,4.35038,4.38029,4.30269,4.3152,285086.37773277,0
+MRTN.US,D,20110121,000000,4.35455,4.35455,4.25471,4.30061,228118.62360928,0
+MRTN.US,D,20110124,000000,4.32156,4.36946,4.29137,4.32366,247800.36968036,0
+MRTN.US,D,20110125,000000,4.29593,4.38237,4.28928,4.35674,434888.68251736,0
+MRTN.US,D,20110126,000000,4.38237,4.59836,4.38237,4.5449,625283.45622393,0
+MRTN.US,D,20110127,000000,4.55931,4.64655,4.52742,4.62478,243066.64503209,0
+MRTN.US,D,20110128,000000,4.60501,4.61873,4.51619,4.56825,436529.33128978,0
+MRTN.US,D,20110131,000000,4.59518,4.61505,4.546,4.61287,352885.43335318,0
+MRTN.US,D,20110201,000000,4.60979,4.76169,4.60979,4.74231,230216.23835881,0
+MRTN.US,D,20110202,000000,4.72066,4.73596,4.6686,4.69701,276877.09467275,0
+MRTN.US,D,20110203,000000,4.68569,4.73387,4.62717,4.69701,309333.75744291,0
+MRTN.US,D,20110204,000000,4.7293,4.75116,4.59637,4.73169,205534.03639732,0
+MRTN.US,D,20110207,000000,4.7293,4.80431,4.6836,4.74689,217408.10607107,0
+MRTN.US,D,20110208,000000,4.73596,4.7765,4.71868,4.77014,149177.24779829,0
+MRTN.US,D,20110209,000000,4.74897,4.80431,4.73387,4.76586,281458.83283965,0
+MRTN.US,D,20110210,000000,4.73169,4.84515,4.73169,4.81733,524950.23479319,0
+MRTN.US,D,20110211,000000,4.80213,4.85638,4.80213,4.85408,145959.36183177,0
+MRTN.US,D,20110214,000000,4.84306,4.88041,4.79766,4.80888,141240.73517834,0
+MRTN.US,D,20110215,000000,4.81306,4.89542,4.79577,4.88041,161944.11223347,0
+MRTN.US,D,20110216,000000,4.87833,4.94578,4.8672,4.88041,353261.87669114,0
+MRTN.US,D,20110218,000000,4.97133,4.97133,4.86522,4.88866,129588.10276222,0
+MRTN.US,D,20110222,000000,4.76378,4.84057,4.71639,4.73596,314408.69677453,0
+MRTN.US,D,20110223,000000,4.75116,4.76586,4.54958,4.57025,197761.58865462,0
+MRTN.US,D,20110224,000000,4.57879,4.68817,4.53408,4.62916,265555.61161008,0
+MRTN.US,D,20110225,000000,4.66025,4.66025,4.57879,4.62478,122592.6984872,0
+MRTN.US,D,20110228,000000,4.64197,4.68787,4.59607,4.62449,306112.85187743,0
+MRTN.US,D,20110301,000000,4.63352,4.67536,4.44506,4.45628,183101.43566673,0
+MRTN.US,D,20110302,000000,4.52523,4.52523,4.42787,4.47715,164539.96081265,0
+MRTN.US,D,20110303,000000,4.52523,4.67943,4.52523,4.64655,169428.69154126,0
+MRTN.US,D,20110304,000000,4.65549,4.66433,4.56359,4.62717,131470.31945206,0
+MRTN.US,D,20110307,000000,4.61385,4.6378,4.46026,4.48381,233632.41132419,0
+MRTN.US,D,20110308,000000,4.51868,4.65339,4.44744,4.60501,182846.78282045,0
+MRTN.US,D,20110309,000000,4.60501,4.69871,4.5921,4.68152,119659.66135662,0
+MRTN.US,D,20110310,000000,4.61385,4.64197,4.56359,4.59637,366230.04772417,0
+MRTN.US,D,20110311,000000,4.63352,4.64446,4.56617,4.60501,183919.74698696,0
+MRTN.US,D,20110314,000000,4.54958,4.62478,4.54958,4.56617,120590.70437165,0
+MRTN.US,D,20110315,000000,4.50149,4.61177,4.46265,4.5766,191583.48916683,0
+MRTN.US,D,20110316,000000,4.55931,4.62478,4.51868,4.58544,308305.08072794,0
+MRTN.US,D,20110317,000000,4.67506,4.7293,4.63352,4.66612,260872.21361127,0
+MRTN.US,D,20110318,000000,4.69871,4.71202,4.53616,4.54272,523309.58602077,0
+MRTN.US,D,20110321,000000,4.54958,4.67724,4.54958,4.67724,153505.33965191,0
+MRTN.US,D,20110322,000000,4.62478,4.6836,4.57879,4.66234,155339.24275825,0
+MRTN.US,D,20110323,000000,4.64446,4.7596,4.59002,4.7293,167211.29936602,0
+MRTN.US,D,20110324,000000,4.71003,4.71868,4.65339,4.68152,122461.84919859,0
+MRTN.US,D,20110325,000000,4.70089,4.79169,4.66433,4.7142,93183.817608363,0
+MRTN.US,D,20110328,000000,4.66651,4.73845,4.60501,4.61177,129740.0892436,0
+MRTN.US,D,20110329,000000,4.55733,4.62717,4.53189,4.60501,69003.875608495,0
+MRTN.US,D,20110330,000000,4.65339,4.7293,4.65339,4.7142,99350.845233271,0
+MRTN.US,D,20110331,000000,4.73318,4.83809,4.68927,4.83015,180121.09148567,0
+MRTN.US,D,20110401,000000,4.90416,5.01325,4.84515,4.93029,333626.43113757,0
+MRTN.US,D,20110404,000000,4.96089,4.98026,4.8975,4.91519,160769.48823505,0
+MRTN.US,D,20110405,000000,4.89542,4.91767,4.80888,4.82408,216095.58705313,0
+MRTN.US,D,20110406,000000,4.83849,4.96715,4.82845,4.96715,195990.09059361,0
+MRTN.US,D,20110407,000000,4.96327,5.00232,4.9436,4.94818,144352.93518099,0
+MRTN.US,D,20110408,000000,4.97579,4.97579,4.7142,4.78514,291780.82864403,0
+MRTN.US,D,20110411,000000,4.78514,4.82845,4.74471,4.80888,125312.35062405,0
+MRTN.US,D,20110412,000000,4.84097,4.84972,4.74897,4.74897,106929.03210906,0
+MRTN.US,D,20110413,000000,4.77441,4.77441,4.66433,4.67724,152671.93033683,0
+MRTN.US,D,20110414,000000,4.62478,4.72722,4.62071,4.65339,241242.80725564,0
+MRTN.US,D,20110415,000000,4.6378,4.72722,4.6378,4.72066,143674.53194626,0
+MRTN.US,D,20110418,000000,4.63989,4.67536,4.58762,4.65549,238054.11074581,0
+MRTN.US,D,20110419,000000,4.69046,4.73596,4.6378,4.71639,145185.33796307,0
+MRTN.US,D,20110420,000000,4.98245,5.05229,4.83055,4.85638,534939.06817814,0
+MRTN.US,D,20110421,000000,4.88231,4.92145,4.83651,4.87595,120720.54712725,0
+MRTN.US,D,20110425,000000,4.82845,4.89115,4.78961,4.84733,71788.952389649,0
+MRTN.US,D,20110426,000000,4.86959,4.90456,4.81942,4.82607,146656.8891933,0
+MRTN.US,D,20110427,000000,4.83651,4.85408,4.79169,4.82845,152433.38201839,0
+MRTN.US,D,20110428,000000,4.81942,4.87177,4.80431,4.84733,544645.06579312,0
+MRTN.US,D,20110429,000000,4.86264,4.89512,4.82379,4.84266,138215.09701277,0
+MRTN.US,D,20110502,000000,4.83263,4.87386,4.73169,4.73845,158863.11475349,0
+MRTN.US,D,20110503,000000,4.71202,4.7293,4.61605,4.65767,98917.02951492,0
+MRTN.US,D,20110504,000000,4.65985,4.69046,4.58544,4.58544,370899.35426112,0
+MRTN.US,D,20110505,000000,4.61605,4.75077,4.60481,4.69046,294450.15413143,0
+MRTN.US,D,20110506,000000,4.7765,4.79398,4.69701,4.7142,421661.83250611,0
+MRTN.US,D,20110509,000000,4.70089,4.73387,4.64416,4.72513,161911.90317781,0
+MRTN.US,D,20110510,000000,4.7596,4.83055,4.74231,4.83055,88794.327242404,0
+MRTN.US,D,20110511,000000,4.8219,4.84306,4.76586,4.76815,171055.24885183,0
+MRTN.US,D,20110512,000000,4.75077,4.83055,4.69463,4.81058,107894.29724571,0
+MRTN.US,D,20110513,000000,4.79766,4.81942,4.70745,4.72513,114775.96329297,0
+MRTN.US,D,20110516,000000,4.68787,4.71202,4.63949,4.68152,179869.45823836,0
+MRTN.US,D,20110517,000000,4.60263,4.68152,4.60263,4.66433,111588.27331613,0
+MRTN.US,D,20110518,000000,4.66433,4.75543,4.61833,4.75543,205010.63924293,0
+MRTN.US,D,20110519,000000,4.77262,4.84097,4.75077,4.79169,215196.75309377,0
+MRTN.US,D,20110520,000000,4.72264,4.75543,4.69245,4.70327,247751.04956389,0
+MRTN.US,D,20110523,000000,4.64655,4.67506,4.62071,4.62916,141655.4267699,0
+MRTN.US,D,20110524,000000,4.64197,4.69701,4.58762,4.64197,205181.74985109,0
+MRTN.US,D,20110525,000000,4.6374,4.74231,4.6374,4.69463,117443.27571438,0
+MRTN.US,D,20110526,000000,4.67297,4.76815,4.64197,4.76169,98431.880614121,0
+MRTN.US,D,20110527,000000,4.77848,4.77848,4.69463,4.74073,64718.058140426,0
+MRTN.US,D,20110531,000000,4.69929,4.88558,4.6843,4.86611,527178.6988313,0
+MRTN.US,D,20110601,000000,4.84097,4.87386,4.50338,4.51619,222878.61286744,0
+MRTN.US,D,20110602,000000,4.52484,4.55931,4.499,4.52484,116059.29285421,0
+MRTN.US,D,20110603,000000,4.48341,4.48788,4.34133,4.35197,350575.44014294,0
+MRTN.US,D,20110606,000000,4.34541,4.40572,4.31482,4.38655,223410.06228574,0
+MRTN.US,D,20110607,000000,4.3928,4.44724,4.37999,4.3928,249081.68617563,0
+MRTN.US,D,20110608,000000,4.37999,4.43811,4.35634,4.36022,99027.748143734,0
+MRTN.US,D,20110609,000000,4.39121,4.3928,4.33429,4.35197,104046.32162795,0
+MRTN.US,D,20110610,000000,4.31878,4.35416,4.2258,4.27606,259457.02822844,0
+MRTN.US,D,20110613,000000,4.29345,4.30647,4.21477,4.26096,278272.1493958,0
+MRTN.US,D,20110614,000000,4.29345,4.3475,4.29345,4.32544,472010.62569253,0
+MRTN.US,D,20110615,000000,4.29783,4.40115,4.29783,4.38197,1506509.1274779,0
+MRTN.US,D,20110616,000000,4.40602,4.46672,4.40602,4.46265,485749.80099529,0
+MRTN.US,D,20110617,000000,4.48788,4.547,4.45778,4.50149,330673.26334722,0
+MRTN.US,D,20110620,000000,4.51183,4.5615,4.48341,4.53368,107015.59394613,0
+MRTN.US,D,20110621,000000,4.54918,4.62449,4.50755,4.60939,151727.80239296,0
+MRTN.US,D,20110622,000000,4.5762,4.61833,4.53835,4.55385,186454.1970538,0
+MRTN.US,D,20110623,000000,4.51183,4.65985,4.49474,4.57025,458736.46863079,0
+MRTN.US,D,20110624,000000,4.58097,4.59418,4.50755,4.52703,668714.34817549,0
+MRTN.US,D,20110627,000000,4.55166,4.56359,4.48341,4.547,305413.31144993,0
+MRTN.US,D,20110628,000000,4.55385,4.67078,4.52703,4.63949,874258.44990271,0
+MRTN.US,D,20110629,000000,4.65301,4.65301,4.57422,4.63949,279374.30301898,0
+MRTN.US,D,20110630,000000,4.6388,4.70457,4.6369,4.6828,415878.29395009,0
+MRTN.US,D,20110701,000000,4.67297,4.7596,4.64883,4.73169,560938.8218225,0
+MRTN.US,D,20110705,000000,4.72722,4.74897,4.63949,4.65091,405040.95325524,0
+MRTN.US,D,20110706,000000,4.64943,4.78425,4.64277,4.7603,218394.5084005,0
+MRTN.US,D,20110707,000000,4.79169,4.84773,4.74689,4.80213,227788.48078883,0
+MRTN.US,D,20110708,000000,4.74073,4.80213,4.70963,4.78733,345501.50734431,0
+MRTN.US,D,20110711,000000,4.72722,4.84097,4.72722,4.78514,305270.38376546,0
+MRTN.US,D,20110712,000000,4.77441,4.81733,4.7293,4.7293,387366.23396466,0
+MRTN.US,D,20110713,000000,4.73845,4.83055,4.73845,4.81306,293796.91422142,0
+MRTN.US,D,20110714,000000,4.82845,4.83849,4.72264,4.79398,209123.33303686,0
+MRTN.US,D,20110715,000000,4.80213,4.83651,4.78733,4.81733,187252.37771424,0
+MRTN.US,D,20110718,000000,4.77014,4.78514,4.73169,4.73845,161582.76689034,0
+MRTN.US,D,20110719,000000,4.77113,4.78593,4.70844,4.75007,206266.79241347,0
+MRTN.US,D,20110720,000000,4.77848,4.77848,4.64416,4.6686,410001.14782608,0
+MRTN.US,D,20110721,000000,4.66433,4.78733,4.66433,4.72264,235315.33448216,0
+MRTN.US,D,20110722,000000,4.73169,4.78514,4.66234,4.67297,134850.25722983,0
+MRTN.US,D,20110725,000000,4.62449,4.68787,4.57422,4.61833,192545.73470452,0
+MRTN.US,D,20110726,000000,4.61019,4.61019,4.48152,4.51004,188658.50430017,0
+MRTN.US,D,20110727,000000,4.49474,4.51401,4.40999,4.43811,272032.65139567,0
+MRTN.US,D,20110728,000000,4.4541,4.4996,4.4082,4.44337,159229.49276156,0
+MRTN.US,D,20110729,000000,4.35455,4.4996,4.35455,4.46066,148618.62198928,0
+MRTN.US,D,20110801,000000,4.49682,4.57025,4.45599,4.50546,296697.74229633,0
+MRTN.US,D,20110802,000000,4.49076,4.577,4.36975,4.3782,584458.47818145,0
+MRTN.US,D,20110803,000000,4.39121,4.49016,4.33677,4.44724,338026.99336642,0
+MRTN.US,D,20110804,000000,4.39161,4.45628,4.3631,4.3631,430104.63121963,0
+MRTN.US,D,20110805,000000,4.41714,4.51907,4.29137,4.37204,560635.85539275,0
+MRTN.US,D,20110808,000000,4.3165,4.44258,4.00364,4.00364,549324.43765997,0
+MRTN.US,D,20110809,000000,4.11889,4.14532,3.80345,4.09534,942163.19148697,0
+MRTN.US,D,20110810,000000,3.99679,4.07845,3.89565,3.92178,433850.94700548,0
+MRTN.US,D,20110811,000000,4.05908,4.12813,3.97513,4.06325,476755.42220368,0
+MRTN.US,D,20110812,000000,4.0874,4.16251,4.03554,4.12813,425357.82164251,0
+MRTN.US,D,20110815,000000,4.13449,4.14532,4.07607,4.12346,456511.02419164,0
+MRTN.US,D,20110816,000000,4.08273,4.1796,4.05451,4.07845,374840.93744689,0
+MRTN.US,D,20110817,000000,4.09176,4.15843,4.08521,4.09564,375906.85588246,0
+MRTN.US,D,20110818,000000,4.00106,4.01825,3.83653,3.84935,481756.88462709,0
+MRTN.US,D,20110819,000000,3.79669,4.0099,3.79669,3.89565,683670.42186221,0
+MRTN.US,D,20110822,000000,3.91334,3.99878,3.84509,3.88452,347018.35255906,0
+MRTN.US,D,20110823,000000,3.95069,3.98566,3.86038,3.98169,746737.76590032,0
+MRTN.US,D,20110824,000000,3.86485,4.01169,3.86485,3.97931,446685.24915094,0
+MRTN.US,D,20110825,000000,4.01169,4.01626,3.9042,3.92406,331951.56024353,0
+MRTN.US,D,20110826,000000,3.89773,4.00732,3.82044,3.99242,455366.5961829,0
+MRTN.US,D,20110829,000000,3.99043,4.06783,3.97711,4.04468,585352.27947587,0
+MRTN.US,D,20110830,000000,4.02291,4.06117,3.93529,3.9944,579425.81323538,0
+MRTN.US,D,20110831,000000,4.02491,4.08064,3.95278,3.99043,476997.99665408,0
+MRTN.US,D,20110901,000000,3.98566,4.06117,3.88879,3.90658,256469.63831645,0
+MRTN.US,D,20110902,000000,3.86902,3.90171,3.79421,3.89525,469678.48875653,0
+MRTN.US,D,20110906,000000,3.7817,3.90012,3.7817,3.87995,281651.08064059,0
+MRTN.US,D,20110907,000000,3.91334,4.00364,3.91334,4.00106,226753.76487591,0
+MRTN.US,D,20110908,000000,3.98169,4.0099,3.95924,3.98835,408636.28909271,0
+MRTN.US,D,20110909,000000,3.93737,3.97711,3.88452,3.95924,404443.07265965,0
+MRTN.US,D,20110912,000000,3.90658,3.99043,3.86902,3.9638,325934.50603401,0
+MRTN.US,D,20110913,000000,3.98566,4.11929,3.95278,4.1018,240858.31165376,0
+MRTN.US,D,20110914,000000,4.13688,4.21288,4.06783,4.17552,290369.66939316,0
+MRTN.US,D,20110915,000000,4.2237,4.2237,4.11481,4.17552,200869.76252531,0
+MRTN.US,D,20110916,000000,4.20363,4.2237,4.14104,4.18,641329.60513797,0
+MRTN.US,D,20110919,000000,4.11333,4.12813,4.03156,4.07637,128963.04577592,0
+MRTN.US,D,20110920,000000,4.09982,4.14343,3.94205,3.94632,263195.29175038,0
+MRTN.US,D,20110921,000000,3.92863,3.92863,3.66605,3.6879,426224.44654621,0
+MRTN.US,D,20110922,000000,3.45195,3.67718,3.45195,3.55488,617851.21663158,0
+MRTN.US,D,20110923,000000,3.55706,3.67271,3.52795,3.65522,297627.77877837,0
+MRTN.US,D,20110926,000000,3.69049,3.74225,3.60246,3.73828,202435.92785652,0
+MRTN.US,D,20110927,000000,3.84935,3.91334,3.77514,3.82462,266847.99996823,0
+MRTN.US,D,20110928,000000,3.8715,3.8734,3.70787,3.77514,428666.29557805,0
+MRTN.US,D,20110929,000000,3.85183,3.91532,3.75805,3.88452,280706.95269671,0
+MRTN.US,D,20110930,000000,3.8279,3.89029,3.73718,3.74136,370145.46105221,0
+MRTN.US,D,20111003,000000,3.7191,3.86485,3.55488,3.55706,329528.83533849,0
+MRTN.US,D,20111004,000000,3.51861,3.69248,3.47947,3.6879,724746.02661901,0
+MRTN.US,D,20111005,000000,3.71037,3.76471,3.65522,3.69456,208258.72119913,0
+MRTN.US,D,20111006,000000,3.73828,3.78378,3.69923,3.77514,296100.86823373,0
+MRTN.US,D,20111007,000000,3.79272,3.88224,3.62701,3.63724,309421.32581298,0
+MRTN.US,D,20111010,000000,3.69715,3.812,3.63277,3.80773,655733.09221361,0
+MRTN.US,D,20111011,000000,3.76858,3.91076,3.76858,3.87796,742623.05904042,0
+MRTN.US,D,20111012,000000,3.89565,3.97046,3.89565,3.93072,478034.72563297,0
+MRTN.US,D,20111013,000000,3.9042,3.93072,3.84509,3.92178,265387.52060088,0
+MRTN.US,D,20111014,000000,3.97275,4.08064,3.97275,4.05908,526335.22418635,0
+MRTN.US,D,20111017,000000,4.01626,4.0571,3.88452,3.98835,405589.51373436,0
+MRTN.US,D,20111018,000000,3.99878,4.29802,3.98566,4.17552,854085.5157329,0
+MRTN.US,D,20111019,000000,4.1477,4.16033,3.72745,3.77315,903079.51551584,0
+MRTN.US,D,20111020,000000,3.79272,3.86902,3.73172,3.84935,512552.76796505,0
+MRTN.US,D,20111021,000000,3.91334,3.91969,3.79272,3.88879,355228.64215207,0
+MRTN.US,D,20111024,000000,3.92406,3.97931,3.8715,3.91076,549695.848333,0
+MRTN.US,D,20111025,000000,3.8581,3.91294,3.76818,3.77921,317275.3027278,0
+MRTN.US,D,20111026,000000,3.83445,3.92863,3.77514,3.89773,312368.4544054,0
+MRTN.US,D,20111027,000000,3.90876,4.15843,3.90876,4.06991,540824.26656606,0
+MRTN.US,D,20111028,000000,4.05908,4.12813,3.97046,3.97275,344729.49654158,0
+MRTN.US,D,20111031,000000,3.90807,3.91016,3.82174,3.842,390557.95007345,0
+MRTN.US,D,20111101,000000,3.6897,3.82432,3.6897,3.74195,383658.16643239,0
+MRTN.US,D,20111102,000000,3.81418,3.81587,3.72745,3.80534,383408.54625107,0
+MRTN.US,D,20111103,000000,3.85601,3.88413,3.75983,3.87121,312309.06895903,0
+MRTN.US,D,20111104,000000,3.83852,3.83852,3.76629,3.79233,205209.9327748,0
+MRTN.US,D,20111107,000000,3.7796,3.79669,3.72348,3.74891,266097.12635827,0
+MRTN.US,D,20111108,000000,3.79918,3.80534,3.69049,3.77752,396075.76392031,0
+MRTN.US,D,20111109,000000,3.69218,3.72278,3.58259,3.59502,198972.44784064,0
+MRTN.US,D,20111110,000000,3.64787,3.69635,3.61737,3.65443,120710.48179736,0
+MRTN.US,D,20111111,000000,3.67718,3.77752,3.67718,3.76669,137348.47210906,0
+MRTN.US,D,20111114,000000,3.75338,3.77752,3.6441,3.66387,176111.06405664,0
+MRTN.US,D,20111115,000000,3.65075,3.76232,3.62025,3.72904,137951.3853696,0
+MRTN.US,D,20111116,000000,3.65075,3.71672,3.58716,3.59372,182450.20882271,0
+MRTN.US,D,20111117,000000,3.59372,3.63724,3.53401,3.57853,319464.51197934,0
+MRTN.US,D,20111118,000000,3.66099,4.11481,3.63912,4.06783,900971.83543642,0
+MRTN.US,D,20111121,000000,4.01169,4.05252,3.95069,3.9638,338553.41011977,0
+MRTN.US,D,20111122,000000,4.00534,4.00534,3.75149,3.76471,629219.00021175,0
+MRTN.US,D,20111123,000000,3.74225,3.74225,3.63078,3.65522,239948.40583151,0
+MRTN.US,D,20111125,000000,3.65671,3.68552,3.56978,3.56978,134961.98239164,0
+MRTN.US,D,20111128,000000,3.68364,3.78845,3.6441,3.7337,413697.13696247,0
+MRTN.US,D,20111129,000000,3.73997,3.77285,3.67886,3.75109,247229.66547547,0
+MRTN.US,D,20111130,000000,3.90171,4.01626,3.8261,4.00732,607808.03046522,0
+MRTN.US,D,20111201,000000,3.94393,3.99242,3.93072,3.94393,433692.92132618,0
+MRTN.US,D,20111202,000000,3.98337,4.04656,3.97046,4.02898,354705.24499767,0
+MRTN.US,D,20111205,000000,4.10449,4.16499,4.05252,4.12376,482844.94678842,0
+MRTN.US,D,20111206,000000,4.14104,4.14979,4.08064,4.10647,287169.90102045,0
+MRTN.US,D,20111207,000000,4.06554,4.13449,3.99242,4.12147,182365.66005161,0
+MRTN.US,D,20111208,000000,4.09346,4.09783,3.92823,3.93957,210910.9356257,0
+MRTN.US,D,20111209,000000,3.95714,4.13449,3.95714,4.10449,208851.56912977,0
+MRTN.US,D,20111212,000000,3.98795,4.04428,3.97672,4.0401,170015.50027397,0
+MRTN.US,D,20111213,000000,4.0401,4.07409,3.91076,3.93072,263505.30391106,0
+MRTN.US,D,20111214,000000,3.88631,3.90836,3.80941,3.83653,399959.97472569,0
+MRTN.US,D,20111215,000000,3.88413,3.93281,3.84479,3.92148,203869.23083316,0
+MRTN.US,D,20111216,000000,3.95714,4.0401,3.95069,3.98337,430982.32798623,0
+MRTN.US,D,20111219,000000,4.02252,4.03802,3.84479,3.85998,214663.29060948,0
+MRTN.US,D,20111220,000000,3.94811,4.06325,3.94811,4.04656,306437.96203295,0
+MRTN.US,D,20111221,000000,4.02043,4.07409,3.98139,4.05451,255761.03909205,0
+MRTN.US,D,20111222,000000,4.06117,4.08521,4.03156,4.05451,224703.45717689,0
+MRTN.US,D,20111223,000000,4.05451,4.06783,3.9193,3.96122,555807.51664349,0
+MRTN.US,D,20111227,000000,3.94165,4.15187,3.94165,3.94811,165710.5586791,0
+MRTN.US,D,20111228,000000,3.95069,3.95069,3.83226,3.86446,388607.28914036,0
+MRTN.US,D,20111229,000000,3.88631,3.97483,3.87965,3.96122,159476.09334392,0
+MRTN.US,D,20111230,000000,3.95069,3.96808,3.89972,3.90836,142424.41797366,0
+MRTN.US,D,20120103,000000,4.00364,4.0095,3.93499,3.94602,223791.53828866,0
+MRTN.US,D,20120104,000000,3.92406,3.99043,3.92406,3.92625,152459.55187611,0
+MRTN.US,D,20120105,000000,3.91492,3.95069,3.85998,3.92148,179124.62382635,0
+MRTN.US,D,20120106,000000,3.92625,3.97483,3.86902,3.95924,228984.24198001,0
+MRTN.US,D,20120109,000000,3.99043,4.05034,3.95714,4.02043,205123.37093772,0
+MRTN.US,D,20120110,000000,4.06117,4.12376,4.03554,4.06325,327461.41657864,0
+MRTN.US,D,20120111,000000,4.06117,4.07845,4.01169,4.07189,171702.44956389,0
+MRTN.US,D,20120112,000000,4.07845,4.11481,4.01378,4.07409,336428.61897954,0
+MRTN.US,D,20120113,000000,3.98795,4.11333,3.98795,4.07189,153379.52302826,0
+MRTN.US,D,20120117,000000,4.09743,4.17105,4.09743,4.11889,219485.5901608,0
+MRTN.US,D,20120118,000000,4.10647,4.15187,4.04656,4.14104,241287.09470716,0
+MRTN.US,D,20120119,000000,4.15635,4.19957,4.15187,4.19311,100008.11127523,0
+MRTN.US,D,20120120,000000,4.21755,4.24596,4.18,4.21496,136266.44914565,0
+MRTN.US,D,20120123,000000,4.23474,4.26802,4.12595,4.19311,126527.23594203,0
+MRTN.US,D,20120124,000000,4.17145,4.20603,4.10856,4.15406,164986.86145986,0
+MRTN.US,D,20120125,000000,4.51292,4.77182,4.46711,4.61505,1384307.9703236,0
+MRTN.US,D,20120126,000000,4.65657,4.68718,4.58445,4.5932,461193.41565746,0
+MRTN.US,D,20120127,000000,4.57313,4.68509,4.57313,4.65231,350174.84001323,0
+MRTN.US,D,20120130,000000,4.63254,4.67426,4.58644,4.65231,388624.40020117,0
+MRTN.US,D,20120131,000000,4.67148,4.77997,4.64943,4.74351,412857.68844947,0
+MRTN.US,D,20120201,000000,4.73993,4.78037,4.71986,4.74828,614346.46876314,0
+MRTN.US,D,20120202,000000,4.7609,4.78037,4.70884,4.76526,413513.94795844,0
+MRTN.US,D,20120203,000000,4.84266,4.92771,4.75911,4.84485,291414.45063595,0
+MRTN.US,D,20120206,000000,4.81236,4.83233,4.75037,4.81693,176006.38462577,0
+MRTN.US,D,20120207,000000,4.78067,4.84097,4.69423,4.8219,288818.60205677,0
+MRTN.US,D,20120208,000000,4.81942,4.85638,4.78067,4.85638,184192.51742704,0
+MRTN.US,D,20120209,000000,4.86522,4.8675,4.75295,4.76378,208376.48555886,0
+MRTN.US,D,20120210,000000,4.71986,4.74828,4.65459,4.66552,218679.35723644,0
+MRTN.US,D,20120213,000000,4.7156,4.87793,4.68927,4.87555,301585.46649196,0
+MRTN.US,D,20120214,000000,4.81912,4.93446,4.73517,4.77808,227636.49430745,0
+MRTN.US,D,20120215,000000,4.76746,4.78881,4.63452,4.65012,173720.54820726,0
+MRTN.US,D,20120216,000000,4.73109,4.96089,4.64565,4.95224,360002.62811991,0
+MRTN.US,D,20120217,000000,4.92175,4.98106,4.90913,4.94628,278806.61841307,0
+MRTN.US,D,20120221,000000,4.95871,4.96973,4.79537,4.81236,212264.72249619,0
+MRTN.US,D,20120222,000000,4.8064,4.80888,4.67674,4.67674,156779.59146582,0
+MRTN.US,D,20120223,000000,4.69602,4.77808,4.62389,4.75464,271584.74421547,0
+MRTN.US,D,20120224,000000,4.75077,4.77401,4.66353,4.67674,157134.89761101,0
+MRTN.US,D,20120227,000000,4.60839,4.70218,4.56467,4.65231,146351.90969757,0
+MRTN.US,D,20120228,000000,4.64346,4.70715,4.57133,4.6369,273231.43218582,0
+MRTN.US,D,20120229,000000,4.63392,4.67148,4.50795,4.53408,345925.25773277,0
+MRTN.US,D,20120301,000000,4.56717,4.64813,4.53517,4.56467,190897.03366818,0
+MRTN.US,D,20120302,000000,4.57133,4.57352,4.38525,4.40174,276087.97280921,0
+MRTN.US,D,20120305,000000,4.44129,4.46334,4.33747,4.44784,168662.71993647,0
+MRTN.US,D,20120306,000000,4.3935,4.43274,4.3172,4.37402,320727.71088081,0
+MRTN.US,D,20120307,000000,4.40174,4.41973,4.29593,4.39539,335114.08689564,0
+MRTN.US,D,20120308,000000,4.41506,4.5153,4.37671,4.50646,190756.1190497,0
+MRTN.US,D,20120309,000000,4.51083,4.75742,4.49573,4.69831,342687.24110648,0
+MRTN.US,D,20120312,000000,4.68966,4.75295,4.65271,4.73805,273223.3799219,0
+MRTN.US,D,20120313,000000,4.75504,4.88479,4.74192,4.88479,295283.56344649,0
+MRTN.US,D,20120314,000000,4.87833,4.8827,4.8219,4.85428,296543.74274899,0
+MRTN.US,D,20120315,000000,4.82408,4.99616,4.80213,4.99168,298997.67017669,0
+MRTN.US,D,20120316,000000,4.86522,4.93734,4.78325,4.8979,695901.81074713,0
+MRTN.US,D,20120319,000000,4.8827,5.03123,4.8517,4.97003,291223.209368,0
+MRTN.US,D,20120320,000000,4.8979,4.97211,4.8827,4.8979,241450.15305141,0
+MRTN.US,D,20120321,000000,4.92175,4.98752,4.88479,4.98314,231549.89456951,0
+MRTN.US,D,20120322,000000,4.90913,4.93317,4.8219,4.85638,224497.1179141,0
+MRTN.US,D,20120323,000000,4.81942,4.84306,4.73556,4.79169,258960.80746475,0
+MRTN.US,D,20120326,000000,4.84306,4.92851,4.83263,4.92175,162615.46973727,0
+MRTN.US,D,20120327,000000,4.91767,4.91767,4.8219,4.86959,197110.3618106,0
+MRTN.US,D,20120328,000000,4.88707,4.92005,4.83441,4.91122,224850.41099331,0
+MRTN.US,D,20120329,000000,4.83849,4.91767,4.79169,4.90456,99687.027251669,0
+MRTN.US,D,20120330,000000,4.95036,4.95036,4.78464,4.79905,287741.61175832,0
+MRTN.US,D,20120402,000000,4.77401,4.89572,4.70049,4.89363,238956.97083714,0
+MRTN.US,D,20120403,000000,4.87415,4.88479,4.74867,4.80213,374740.28414797,0
+MRTN.US,D,20120404,000000,4.78881,4.80809,4.71718,4.7757,170666.72711799,0
+MRTN.US,D,20120405,000000,4.78633,4.85766,4.73953,4.84694,273238.47791675,0
+MRTN.US,D,20120409,000000,4.78514,4.78514,4.69831,4.74649,230019.96442591,0
+MRTN.US,D,20120410,000000,4.73805,4.73805,4.59985,4.64346,296174.34514195,0
+MRTN.US,D,20120411,000000,4.69641,4.74649,4.69641,4.72234,300970.47483555,0
+MRTN.US,D,20120412,000000,4.71589,4.75295,4.7138,4.74033,217004.4863424,0
+MRTN.US,D,20120413,000000,4.70715,4.72026,4.65489,4.69215,234940.90421017,0
+MRTN.US,D,20120416,000000,4.69641,4.75742,4.65271,4.72026,306932.16973066,0
+MRTN.US,D,20120417,000000,4.75871,4.79507,4.71718,4.78881,1061483.6512263,0
+MRTN.US,D,20120418,000000,4.78514,4.8517,4.65271,4.69641,755207.74100456,0
+MRTN.US,D,20120419,000000,4.69831,4.69831,4.54382,4.58684,698348.6924439,0
+MRTN.US,D,20120420,000000,4.65419,4.65419,4.577,4.61893,390623.37471775,0
+MRTN.US,D,20120423,000000,4.54172,4.61327,4.50646,4.57133,498299.2543048,0
+MRTN.US,D,20120424,000000,4.56925,4.65946,4.56925,4.65946,337278.13282244,0
+MRTN.US,D,20120425,000000,4.72692,4.81942,4.69423,4.7138,397151.74768579,0
+MRTN.US,D,20120426,000000,4.69831,4.72692,4.58892,4.60651,393397.37963602,0
+MRTN.US,D,20120427,000000,4.59458,4.72622,4.577,4.70397,196067.59363378,0
+MRTN.US,D,20120430,000000,4.6843,4.6843,4.57908,4.58127,250889.41942425,0
+MRTN.US,D,20120501,000000,4.57908,4.66304,4.55425,4.55574,206425.82462577,0
+MRTN.US,D,20120502,000000,4.51619,4.61674,4.48788,4.61674,416358.41018595,0
+MRTN.US,D,20120503,000000,4.62727,4.66055,4.5449,4.55425,183922.76658593,0
+MRTN.US,D,20120504,000000,4.53616,4.53616,4.45599,4.47079,410214.5328198,0
+MRTN.US,D,20120507,000000,4.44934,4.51183,4.43175,4.47675,146399.21674806,0
+MRTN.US,D,20120508,000000,4.4534,4.57064,4.43592,4.56617,217096.08084442,0
+MRTN.US,D,20120509,000000,4.50149,4.55425,4.44218,4.48341,202623.14299252,0
+MRTN.US,D,20120510,000000,4.51619,4.51619,4.35376,4.40532,391735.59367082,0
+MRTN.US,D,20120511,000000,4.38367,4.41625,4.32256,4.34929,362046.896621,0
+MRTN.US,D,20120514,000000,4.29713,4.34055,4.25123,4.27766,148064.02231222,0
+MRTN.US,D,20120515,000000,4.27308,4.32474,4.26206,4.28779,153760.99903117,0
+MRTN.US,D,20120516,000000,4.318,4.3315,4.19579,4.24665,186800.44440209,0
+MRTN.US,D,20120517,000000,4.21357,4.26682,4.17413,4.19777,336999.32318443,0
+MRTN.US,D,20120518,000000,4.3012,4.46404,4.25997,4.40294,464905.50932168,0
+MRTN.US,D,20120521,000000,4.42707,4.52484,4.39856,4.51619,190601.11296936,0
+MRTN.US,D,20120522,000000,4.52742,4.60084,4.37721,4.40075,233710.92089735,0
+MRTN.US,D,20120523,000000,4.34471,4.45599,4.33369,4.4534,465745.96436767,0
+MRTN.US,D,20120524,000000,4.44695,4.51431,4.42917,4.46861,276332.56032559,0
+MRTN.US,D,20120525,000000,4.47287,4.50149,4.41406,4.4534,274341.63807292,0
+MRTN.US,D,20120529,000000,4.47287,4.53835,4.43175,4.45986,247385.6780888,0
+MRTN.US,D,20120530,000000,4.4097,4.43373,4.37522,4.39051,203060.98484283,0
+MRTN.US,D,20120531,000000,4.38625,4.48341,4.3315,4.45778,444458.7981788,0
+MRTN.US,D,20120601,000000,4.35744,4.38625,4.30786,4.32932,287724.5006975,0
+MRTN.US,D,20120604,000000,4.3471,4.37721,4.29235,4.35137,224326.00730593,0
+MRTN.US,D,20120605,000000,4.32038,4.37721,4.31402,4.3315,219764.39979881,0
+MRTN.US,D,20120606,000000,4.37959,4.39251,4.34471,4.38367,200821.44894183,0
+MRTN.US,D,20120607,000000,4.43373,4.4855,4.39648,4.45599,394313.3246562,0
+MRTN.US,D,20120608,000000,4.44466,4.58366,4.42072,4.57451,211214.90858844,0
+MRTN.US,D,20120611,000000,4.60541,4.60541,4.53616,4.53835,312170.16740652,0
+MRTN.US,D,20120612,000000,4.54958,4.58574,4.50149,4.56189,208282.87799087,0
+MRTN.US,D,20120613,000000,4.55971,4.59876,4.53616,4.55574,250067.08197207,0
+MRTN.US,D,20120614,000000,4.54958,4.66483,4.54958,4.64943,185492.9580491,0
+MRTN.US,D,20120615,000000,4.64018,4.68678,4.6232,4.64694,290282.10102309,0
+MRTN.US,D,20120618,000000,4.62111,4.73497,4.62111,4.7152,220091.52302032,0
+MRTN.US,D,20120619,000000,4.73497,4.86015,4.73497,4.84455,240168.83655615,0
+MRTN.US,D,20120620,000000,4.84227,4.87555,4.77997,4.85369,271963.20061941,0
+MRTN.US,D,20120621,000000,4.83769,4.84902,4.72622,4.74351,536841.41552775,0
+MRTN.US,D,20120622,000000,4.75434,4.75434,4.64694,4.67396,944272.88463237,0
+MRTN.US,D,20120625,000000,4.60541,4.64943,4.53408,4.55971,206866.68607504,0
+MRTN.US,D,20120626,000000,4.56189,4.58127,4.46235,4.55733,161396.55828733,0
+MRTN.US,D,20120627,000000,4.5449,4.58127,4.51183,4.55574,180000.30752696,0
+MRTN.US,D,20120628,000000,4.52742,4.55425,4.43811,4.52951,140276.47657468,0
+MRTN.US,D,20120629,000000,4.60769,4.66304,4.56825,4.62986,209987.94487459,0
+MRTN.US,D,20120702,000000,4.62727,4.63612,4.50546,4.54074,311110.28816888,0
+MRTN.US,D,20120703,000000,4.53189,4.61674,4.51431,4.54074,153093.66765932,0
+MRTN.US,D,20120705,000000,4.50338,4.57243,4.50338,4.51829,211206.85632453,0
+MRTN.US,D,20120706,000000,4.47884,4.52951,4.40294,4.42499,199330.7735848,0
+MRTN.US,D,20120709,000000,4.39648,4.42707,4.318,4.34263,232297.7485805,0
+MRTN.US,D,20120710,000000,4.37343,4.37721,4.18953,4.22023,230270.59114023,0
+MRTN.US,D,20120711,000000,4.21119,4.24875,4.15883,4.20671,236701.33040831,0
+MRTN.US,D,20120712,000000,4.20671,4.22688,4.15883,4.19579,179074.29717689,0
+MRTN.US,D,20120713,000000,4.19579,4.29713,4.19579,4.28123,247348.43636821,0
+MRTN.US,D,20120716,000000,4.21119,4.22688,3.99878,4.01626,851366.87012903,0
+MRTN.US,D,20120717,000000,4.00732,4.03941,3.95278,3.99242,754713.53330684,0
+MRTN.US,D,20120718,000000,4.00732,4.02699,3.96808,3.98367,561659.49944278,0
+MRTN.US,D,20120719,000000,3.98367,4.02699,3.97275,3.97931,535015.56468532,0
+MRTN.US,D,20120720,000000,3.9638,3.9638,3.81567,3.8261,488526.82551253,0
+MRTN.US,D,20120723,000000,3.77682,3.80941,3.7351,3.77454,321899.31528025,0
+MRTN.US,D,20120724,000000,3.78557,3.78557,3.70469,3.74821,304943.26054397,0
+MRTN.US,D,20120725,000000,3.74623,3.81756,3.7351,3.78994,601180.01073124,0
+MRTN.US,D,20120726,000000,3.79849,3.8261,3.70469,3.71791,406032.38824961,0
+MRTN.US,D,20120727,000000,3.72666,3.84905,3.71125,3.81974,994099.28719738,0
+MRTN.US,D,20120730,000000,3.8114,3.93499,3.8114,3.92148,472166.63830586,0
+MRTN.US,D,20120731,000000,3.9175,3.9638,3.89317,3.90836,326749.79775528,0
+MRTN.US,D,20120801,000000,3.92823,3.92823,3.78308,3.79391,291518.12353384,0
+MRTN.US,D,20120802,000000,3.77454,3.93737,3.77246,3.9175,196252.79570379,0
+MRTN.US,D,20120803,000000,3.97483,4.05034,3.9638,3.9638,255095.72078618,0
+MRTN.US,D,20120806,000000,3.96122,4.03593,3.96122,4.00364,231831.72380649,0
+MRTN.US,D,20120807,000000,4.02699,4.07637,3.98367,3.9944,170462.40092118,0
+MRTN.US,D,20120808,000000,3.96579,3.97275,3.87082,3.89773,154873.21798425,0
+MRTN.US,D,20120809,000000,3.89972,3.93072,3.85998,3.89773,87075.168896828,0
+MRTN.US,D,20120810,000000,3.87717,3.88631,3.80495,3.84071,135100.88394414,0
+MRTN.US,D,20120813,000000,3.82402,3.85998,3.74623,3.83614,110969.25552775,0
+MRTN.US,D,20120814,000000,3.86882,3.90171,3.81567,3.86664,149580.86752697,0
+MRTN.US,D,20120815,000000,3.84459,3.92823,3.83276,3.92406,183390.31063463,0
+MRTN.US,D,20120816,000000,3.94393,4.07229,3.93072,4.06991,295723.41836277,0
+MRTN.US,D,20120817,000000,4.05491,4.14592,4.04894,4.14592,251207.48384885,0
+MRTN.US,D,20120820,000000,4.12624,4.14621,4.00364,4.03156,240250.36572827,0
+MRTN.US,D,20120821,000000,4.03395,4.08561,4.00364,4.03156,132356.06848256,0
+MRTN.US,D,20120822,000000,4.01725,4.01725,3.89167,3.95566,99956.778092778,0
+MRTN.US,D,20120823,000000,3.95566,3.99351,3.89645,3.92049,124375.26841109,0
+MRTN.US,D,20120824,000000,3.9028,3.92257,3.83485,3.85213,230336.01578453,0
+MRTN.US,D,20120827,000000,3.99351,4.03255,3.86524,3.89386,220418.64624181,0
+MRTN.US,D,20120828,000000,3.85849,3.89833,3.81617,3.83683,320158.01320891,0
+MRTN.US,D,20120829,000000,3.83683,3.88035,3.81836,3.83485,284896.14299781,0
+MRTN.US,D,20120830,000000,3.81617,3.8719,3.79918,3.79918,792104.22079014,0
+MRTN.US,D,20120831,000000,3.83485,3.84757,3.79461,3.84547,305959.85886308,0
+MRTN.US,D,20120904,000000,3.83683,3.86058,3.72745,3.82292,337438.17156772,0
+MRTN.US,D,20120905,000000,3.82292,3.82292,3.75338,3.79054,262452.47040433,0
+MRTN.US,D,20120906,000000,3.79461,3.86734,3.7817,3.80613,397677.15790616,0
+MRTN.US,D,20120907,000000,3.81617,3.84309,3.77752,3.78418,192823.53780953,0
+MRTN.US,D,20120910,000000,3.77752,3.83276,3.74434,3.82868,332965.13896366,0
+MRTN.US,D,20120911,000000,3.84309,3.94711,3.80127,3.90479,498175.45074713,0
+MRTN.US,D,20120912,000000,3.92466,3.93599,3.86972,3.90738,339910.21658923,0
+MRTN.US,D,20120913,000000,3.91154,3.93599,3.86524,3.86972,440864.46887432,0
+MRTN.US,D,20120914,000000,3.84547,3.8719,3.83683,3.85432,652193.11569054,0
+MRTN.US,D,20120917,000000,3.82074,3.89833,3.80534,3.84547,184352.55617232,0
+MRTN.US,D,20120918,000000,3.83038,3.83683,3.77315,3.81836,361171.21292038,0
+MRTN.US,D,20120919,000000,3.81617,3.83683,3.79918,3.812,222007.96183177,0
+MRTN.US,D,20120920,000000,3.75557,4.05849,3.71642,3.73132,178944.45442127,0
+MRTN.US,D,20120921,000000,3.79699,3.79699,3.65244,3.67231,449146.22230957,0
+MRTN.US,D,20120924,000000,3.67023,3.78636,3.67023,3.76232,185938.85216332,0
+MRTN.US,D,20120925,000000,3.77514,3.81617,3.70757,3.71205,279690.3543776,0
+MRTN.US,D,20120926,000000,3.71642,3.79461,3.70539,3.78636,178600.22013897,0
+MRTN.US,D,20120927,000000,3.79272,3.85213,3.77315,3.84131,589562.60696974,0
+MRTN.US,D,20120928,000000,3.81617,3.86316,3.76858,3.83038,314037.28610151,0
+MRTN.US,D,20121001,000000,3.83276,3.83276,3.68076,3.74891,629105.26198397,0
+MRTN.US,D,20121002,000000,3.75557,3.88273,3.68552,3.70997,256329.73023095,0
+MRTN.US,D,20121003,000000,3.70757,3.80534,3.70331,3.74225,233025.4719317,0
+MRTN.US,D,20121004,000000,3.72516,3.79918,3.71433,3.78418,208392.59008669,0
+MRTN.US,D,20121005,000000,3.78845,3.87618,3.78845,3.81617,218384.44307061,0
+MRTN.US,D,20121008,000000,3.79054,3.87836,3.79054,3.83683,109449.39071405,0
+MRTN.US,D,20121009,000000,3.83276,3.86734,3.81448,3.85432,306884.86268016,0
+MRTN.US,D,20121010,000000,3.86972,3.90241,3.85432,3.85849,133878.95289524,0
+MRTN.US,D,20121011,000000,3.87618,3.94065,3.83683,3.86524,157788.13752101,0
+MRTN.US,D,20121012,000000,3.87836,3.9179,3.85849,3.86316,82541.744313412,0
+MRTN.US,D,20121015,000000,3.86316,3.92257,3.83485,3.88949,136325.83459202,0
+MRTN.US,D,20121016,000000,3.90072,3.94065,3.87379,3.87836,183375.2126398,0
+MRTN.US,D,20121017,000000,3.76232,3.89386,3.76232,3.86316,285235.34461518,0
+MRTN.US,D,20121018,000000,3.84757,3.85919,3.80901,3.83485,237797.44483356,0
+MRTN.US,D,20121019,000000,3.81617,3.83912,3.78418,3.83683,232679.22458341,0
+MRTN.US,D,20121022,000000,3.81836,3.88482,3.79461,3.81011,313834.97297068,0
+MRTN.US,D,20121023,000000,3.79054,3.85213,3.71871,3.83276,292137.14132221,0
+MRTN.US,D,20121024,000000,3.86058,3.86058,3.77206,3.8268,150294.49941632,0
+MRTN.US,D,20121025,000000,3.84547,3.86366,3.78845,3.83683,342244.36659122,0
+MRTN.US,D,20121026,000000,3.84547,3.85432,3.80534,3.84547,232300.76817946,0
+MRTN.US,D,20121031,000000,3.88035,4.10379,3.86972,4.03703,376052.8031659,0
+MRTN.US,D,20121101,000000,4.02599,4.10588,3.99996,4.09118,441302.31072462,0
+MRTN.US,D,20121102,000000,4.07995,4.07995,3.99152,4.00246,285543.34370987,0
+MRTN.US,D,20121105,000000,3.98487,4.05382,3.96907,3.98487,88047.479764408,0
+MRTN.US,D,20121106,000000,3.98487,4.05382,3.98019,4.03255,290338.46687049,0
+MRTN.US,D,20121107,000000,3.97593,3.98685,3.81836,3.83485,340155.8106386,0
+MRTN.US,D,20121108,000000,3.83683,3.88711,3.80773,3.84309,455341.43285818,0
+MRTN.US,D,20121109,000000,3.80345,3.84547,3.79054,3.82292,263870.67538614,0
+MRTN.US,D,20121112,000000,3.82292,3.91384,3.80773,3.89833,91434.463273111,0
+MRTN.US,D,20121113,000000,3.89167,3.92049,3.86406,3.87836,135141.14526371,0
+MRTN.US,D,20121114,000000,3.86058,3.91154,3.85432,3.85849,272762.38781284,0
+MRTN.US,D,20121115,000000,3.85005,3.89645,3.80802,3.88711,482535.94116073,0
+MRTN.US,D,20121116,000000,3.88949,3.92943,3.82868,3.86058,332017.99142082,0
+MRTN.US,D,20121119,000000,3.90738,4.02183,3.89645,3.99996,365264.78258751,0
+MRTN.US,D,20121120,000000,3.98229,4.0866,3.97374,4.08462,341018.40941035,0
+MRTN.US,D,20121121,000000,4.08462,4.08462,4.01934,4.06246,153273.83706439,0
+MRTN.US,D,20121123,000000,4.06047,4.07349,4.00891,4.04358,75916.744178412,0
+MRTN.US,D,20121126,000000,4.03037,4.07677,3.98019,4.05173,162071.9419231,0
+MRTN.US,D,20121127,000000,4.06047,4.1319,4.06047,4.11035,135278.03375025,0
+MRTN.US,D,20121128,000000,4.11443,4.21924,4.11443,4.19509,182869.93307921,0
+MRTN.US,D,20121129,000000,4.21924,4.25251,4.17314,4.20831,281494.06149427,0
+MRTN.US,D,20121130,000000,4.2237,4.2237,4.09494,4.12525,358618.64525974,0
+MRTN.US,D,20121203,000000,4.12107,4.18884,4.07121,4.0866,112398.53237244,0
+MRTN.US,D,20121204,000000,4.08462,4.15387,4.04796,4.11443,177007.88495003,0
+MRTN.US,D,20121205,000000,4.12982,4.14274,4.0561,4.06911,228512.17800807,0
+MRTN.US,D,20121206,000000,4.07121,4.08462,4.02839,4.04796,171586.69827014,0
+MRTN.US,D,20121207,000000,4.07567,4.0874,4.0401,4.0874,140825.0370538,0
+MRTN.US,D,20121210,000000,4.10508,4.13688,4.05779,4.12336,166668.77808484,0
+MRTN.US,D,20121211,000000,4.12187,4.15695,4.02898,4.08034,254265.33107007,0
+MRTN.US,D,20121212,000000,4.10061,4.10061,3.99003,4.00146,370640.6752829,0
+MRTN.US,D,20121213,000000,3.9944,4.03156,3.92049,3.97374,210542.54455165,0
+MRTN.US,D,20121214,000000,3.95526,4.01934,3.9485,3.97623,208868.68019058,0
+MRTN.US,D,20121217,000000,3.97851,3.99679,3.93221,3.98765,186813.52933095,0
+MRTN.US,D,20121218,000000,3.99212,4.14592,3.98537,4.14592,210891.8114989,0
+MRTN.US,D,20121219,000000,4.1026,4.20711,4.1026,4.17532,138618.71674145,0
+MRTN.US,D,20121220,000000,4.15943,4.24665,4.15019,4.22331,162663.78332076,0
+MRTN.US,D,20121221,000000,4.1935,4.28739,4.1026,4.20473,696012.52937594,0
+MRTN.US,D,20121224,000000,4.2258,4.2258,4.19777,4.20026,19008.37550129,0
+MRTN.US,D,20121226,000000,4.42857,4.42857,4.08482,4.14592,111178.61438951,0
+MRTN.US,D,20121227,000000,4.1323,4.15943,4.05531,4.1026,106249.62234133,0
+MRTN.US,D,20121228,000000,4.07567,4.16638,4.07567,4.0874,69015.954004366,0
+MRTN.US,D,20121231,000000,4.04219,4.20265,4.04219,4.18456,235130.13241214,0
+MRTN.US,D,20130102,000000,4.26524,4.34432,4.19579,4.32574,298158.22166368,0
+MRTN.US,D,20130103,000000,4.34223,4.36697,4.22122,4.2557,368715.17767453,0
+MRTN.US,D,20130104,000000,4.28282,4.30816,4.18694,4.2718,326324.03430084,0
+MRTN.US,D,20130107,000000,4.24179,4.27964,4.19777,4.2557,156527.95821851,0
+MRTN.US,D,20130108,000000,4.23702,4.43304,4.20026,4.33995,302326.27477202,0
+MRTN.US,D,20130109,000000,4.36478,4.36478,4.15267,4.29673,184786.37189067,0
+MRTN.US,D,20130110,000000,4.29455,4.32366,4.23474,4.32117,109571.18120574,0
+MRTN.US,D,20130111,000000,4.33786,4.34929,4.27835,4.31462,109671.83450466,0
+MRTN.US,D,20130114,000000,4.3165,4.34929,4.22122,4.2697,236540.28513003,0
+MRTN.US,D,20130115,000000,4.24427,4.33786,4.23702,4.32117,518381.60050559,0
+MRTN.US,D,20130116,000000,4.27428,4.36946,4.27428,4.34671,334436.69019389,0
+MRTN.US,D,20130117,000000,4.34929,4.41943,4.34929,4.41476,359478.22443253,0
+MRTN.US,D,20130118,000000,4.37631,4.44904,4.36946,4.43304,145308.13498776,0
+MRTN.US,D,20130122,000000,4.43979,4.45599,4.40075,4.43065,97338.785787834,0
+MRTN.US,D,20130123,000000,4.55166,4.69929,4.55166,4.68817,354818.98322545,0
+MRTN.US,D,20130124,000000,4.70397,4.83959,4.70397,4.74311,291245.35309377,0
+MRTN.US,D,20130125,000000,4.75871,4.75871,4.63522,4.66761,347776.27189994,0
+MRTN.US,D,20130128,000000,4.67009,4.76974,4.64923,4.72234,284989.75056581,0
+MRTN.US,D,20130129,000000,4.73169,4.75662,4.65867,4.67694,362984.98536695,0
+MRTN.US,D,20130130,000000,4.64694,4.66761,4.58276,4.60323,261614.02842432,0
+MRTN.US,D,20130131,000000,4.58962,4.67258,4.58962,4.63314,217705.03330288,0
+MRTN.US,D,20130201,000000,4.64197,4.72026,4.64197,4.70397,243433.02304017,0
+MRTN.US,D,20130204,000000,4.65867,4.67009,4.57133,4.59637,176271.10280192,0
+MRTN.US,D,20130205,000000,4.62389,4.67466,4.58504,4.66095,196144.09014095,0
+MRTN.US,D,20130206,000000,4.64446,4.65419,4.58724,4.61247,479011.06263251,0
+MRTN.US,D,20130207,000000,4.49434,4.63522,4.4534,4.63314,219005.47392496,0
+MRTN.US,D,20130208,000000,4.53656,4.66761,4.53656,4.62876,155204.3673377,0
+MRTN.US,D,20130211,000000,4.73874,4.74073,4.66552,4.69075,428772.9880749,0
+MRTN.US,D,20130212,000000,4.68569,4.74073,4.68569,4.71798,123388.86608166,0
+MRTN.US,D,20130213,000000,4.71341,4.73169,4.65171,4.72474,263013.10927933,0
+MRTN.US,D,20130214,000000,4.70189,4.7609,4.70189,4.75007,123050.67099729,0
+MRTN.US,D,20130215,000000,4.74311,4.79885,4.70397,4.71102,138601.60568063,0
+MRTN.US,D,20130219,000000,4.64446,4.77888,4.64446,4.76974,173149.84400238,0
+MRTN.US,D,20130220,000000,4.78355,4.78773,4.66095,4.67694,165150.9263371,0
+MRTN.US,D,20130221,000000,4.67904,4.70635,4.56219,4.58276,117668.73910396,0
+MRTN.US,D,20130222,000000,4.60799,4.79467,4.60799,4.76974,219009.50005691,0
+MRTN.US,D,20130225,000000,4.78107,4.78107,4.58504,4.60084,171049.2096539,0
+MRTN.US,D,20130226,000000,4.62171,4.65052,4.54451,4.54958,159380.47270994,0
+MRTN.US,D,20130227,000000,4.55763,4.67694,4.55763,4.65171,121195.63069817,0
+MRTN.US,D,20130228,000000,4.63522,4.72474,4.62171,4.71102,94188.337531597,0
+MRTN.US,D,20130301,000000,4.63084,4.78107,4.63084,4.74759,138496.92624975,0
+MRTN.US,D,20130304,000000,4.72474,4.72474,4.55166,4.69533,175923.84892065,0
+MRTN.US,D,20130305,000000,4.69533,4.84157,4.67258,4.83481,167330.07025875,0
+MRTN.US,D,20130306,000000,4.83293,4.83293,4.75185,4.8056,130157.80043412,0
+MRTN.US,D,20130307,000000,4.79269,4.8056,4.73636,4.76526,70304.316230559,0
+MRTN.US,D,20130308,000000,4.8219,4.8219,4.74073,4.76526,252142.55299583,0
+MRTN.US,D,20130311,000000,4.74511,4.76776,4.70884,4.73169,75524.196312619,0
+MRTN.US,D,20130312,000000,4.72234,4.73874,4.70397,4.71341,62087.987439612,0
+MRTN.US,D,20130313,000000,4.72582,4.84306,4.5766,4.83401,135186.43924823,0
+MRTN.US,D,20130314,000000,4.8525,4.8525,4.77372,4.8525,95183.798657929,0
+MRTN.US,D,20130315,000000,4.8525,4.8525,4.75325,4.78484,369503.29300508,0
+MRTN.US,D,20130318,000000,4.69185,4.83621,4.68032,4.77779,151392.62690755,0
+MRTN.US,D,20130319,000000,4.76874,4.80014,4.67118,4.72831,233908.20136324,0
+MRTN.US,D,20130320,000000,4.73278,4.82309,4.72136,4.81386,117383.89026801,0
+MRTN.US,D,20130321,000000,4.77113,4.77113,4.64118,4.66195,73521.195664085,0
+MRTN.US,D,20130322,000000,4.69185,4.73993,4.68032,4.72582,217607.39960294,0
+MRTN.US,D,20130325,000000,4.74192,4.74192,4.57203,4.62478,153748.9206353,0
+MRTN.US,D,20130326,000000,4.65737,4.65737,4.58366,4.64088,124776.87507378,0
+MRTN.US,D,20130327,000000,4.59955,4.64565,4.56111,4.64088,64976.737118654,0
+MRTN.US,D,20130328,000000,4.61346,4.61346,4.55862,4.58614,220615.9267077,0
+MRTN.US,D,20130401,000000,4.60909,4.60909,4.48093,4.53656,201714.24370325,0
+MRTN.US,D,20130402,000000,4.56985,4.56985,4.42917,4.44744,514069.61317979,0
+MRTN.US,D,20130403,000000,4.46791,4.54114,4.43592,4.49514,173316.92847859,0
+MRTN.US,D,20130404,000000,4.5156,4.53865,4.46126,4.52703,96138.998464692,0
+MRTN.US,D,20130405,000000,4.42211,4.51331,4.37701,4.45877,224711.5094408,0
+MRTN.US,D,20130408,000000,4.47487,4.48788,4.40393,4.46791,130964.03335848,0
+MRTN.US,D,20130409,000000,4.46334,4.56111,4.44992,4.52255,259206.40151412,0
+MRTN.US,D,20130410,000000,4.52484,4.54818,4.49294,4.5156,269642.13554628,0
+MRTN.US,D,20130411,000000,4.50646,4.56111,4.45202,4.4996,169647.10919992,0
+MRTN.US,D,20130412,000000,4.46999,4.50447,4.37919,4.43811,152599.45996162,0
+MRTN.US,D,20130415,000000,4.54342,4.58366,4.24943,4.28123,617499.93661834,0
+MRTN.US,D,20130416,000000,4.3152,4.39727,4.21477,4.32196,346739.54292104,0
+MRTN.US,D,20130417,000000,4.4545,4.7146,4.38029,4.60193,1017567.6103738,0
+MRTN.US,D,20130418,000000,4.65985,4.65985,4.57422,4.63194,345691.74207927,0
+MRTN.US,D,20130419,000000,4.63194,4.82776,4.61833,4.79369,298454.14236252,0
+MRTN.US,D,20130422,000000,4.8071,4.8071,4.61605,4.75077,269873.6381338,0
+MRTN.US,D,20130423,000000,4.7753,4.8525,4.71003,4.82975,166102.10001191,0
+MRTN.US,D,20130424,000000,4.83849,4.8525,4.76666,4.79169,229830.73622394,0
+MRTN.US,D,20130425,000000,4.78921,4.88667,4.77997,4.84057,179256.47964793,0
+MRTN.US,D,20130426,000000,4.85706,4.85706,4.60193,4.62071,551108.01411686,0
+MRTN.US,D,20130429,000000,4.62071,4.70049,4.60651,4.64565,1080253.478409,0
+MRTN.US,D,20130430,000000,4.66195,4.68678,4.60909,4.64088,536564.61895571,0
+MRTN.US,D,20130501,000000,4.64088,4.68678,4.58366,4.5929,478987.91237376,0
+MRTN.US,D,20130502,000000,4.62727,4.77779,4.62727,4.76,297521.08628151,0
+MRTN.US,D,20130503,000000,4.82975,4.91678,4.81614,4.88459,300567.86163986,0
+MRTN.US,D,20130506,000000,4.90316,4.98066,4.88459,4.97857,187508.0370935,0
+MRTN.US,D,20130507,000000,4.99874,5.03123,4.94192,4.97351,345644.43502878,0
+MRTN.US,D,20130508,000000,4.94668,5.04047,4.93734,4.96675,177234.35487261,0
+MRTN.US,D,20130509,000000,4.97609,5.0059,4.88459,4.8983,338434.63922704,0
+MRTN.US,D,20130510,000000,4.8983,4.98752,4.88459,4.93854,128951.97391304,0
+MRTN.US,D,20130513,000000,4.95791,5.04047,4.91678,5.00838,230860.41947191,0
+MRTN.US,D,20130514,000000,5.02418,5.15969,5.02418,5.09233,557099.90500165,0
+MRTN.US,D,20130515,000000,5.0669,5.38333,5.0669,5.32402,652848.36866652,0
+MRTN.US,D,20130516,000000,5.33555,5.37429,5.14549,5.17718,246530.12504798,0
+MRTN.US,D,20130517,000000,5.21384,5.24165,5.1726,5.20718,231437.16287472,0
+MRTN.US,D,20130520,000000,5.20718,5.24623,5.16814,5.2348,237532.7266574,0
+MRTN.US,D,20130521,000000,5.2507,5.34716,5.20053,5.32193,155783.12380649,0
+MRTN.US,D,20130522,000000,5.3426,5.42595,5.20917,5.27822,426333.15210905,0
+MRTN.US,D,20130523,000000,5.25536,5.45337,5.24623,5.41889,251991.57304744,0
+MRTN.US,D,20130524,000000,5.38085,5.41641,5.33555,5.36723,231082.86326251,0
+MRTN.US,D,20130528,000000,5.44394,5.50613,5.33355,5.40519,657181.49318508,0
+MRTN.US,D,20130529,000000,5.41234,5.51109,5.39008,5.40132,330128.72900006,0
+MRTN.US,D,20130530,000000,5.42853,5.4646,5.37429,5.44662,177324.94284164,0
+MRTN.US,D,20130531,000000,5.42993,5.51616,5.36545,5.47096,293395.30755872,0
+MRTN.US,D,20130603,000000,5.51109,5.65257,5.49014,5.57716,800905.34524782,0
+MRTN.US,D,20130604,000000,5.38085,5.52222,5.37211,5.44662,1120747.3070981,0
+MRTN.US,D,20130605,000000,5.44394,5.44394,5.35402,5.40132,265096.632567,0
+MRTN.US,D,20130606,000000,5.39704,5.42347,5.33793,5.41433,377259.63621996,0
+MRTN.US,D,20130607,000000,5.46003,5.60011,5.435,5.56782,207100.20172854,0
+MRTN.US,D,20130610,000000,5.60011,5.64611,5.53812,5.63042,162140.38616637,0
+MRTN.US,D,20130611,000000,5.58869,5.6175,5.38333,5.40132,486969.71897822,0
+MRTN.US,D,20130612,000000,5.46003,5.49977,5.24165,5.3126,344142.68780888,0
+MRTN.US,D,20130613,000000,5.32859,5.53404,5.31935,5.4035,392084.86061809,0
+MRTN.US,D,20130614,000000,5.40986,5.44662,5.2649,5.28497,112523.3424631,0
+MRTN.US,D,20130617,000000,5.47374,5.47374,5.13495,5.22437,339100.96406591,0
+MRTN.US,D,20130618,000000,5.24871,5.53921,5.21732,5.53286,448149.75465025,0
+MRTN.US,D,20130619,000000,5.54985,5.54985,5.41532,5.44662,316438.87381378,0
+MRTN.US,D,20130620,000000,5.39208,5.4945,5.31428,5.42237,166280.256351,0
+MRTN.US,D,20130621,000000,5.42237,5.43589,5.20718,5.2348,867782.4166501,0
+MRTN.US,D,20130624,000000,5.19019,5.24871,5.12492,5.16575,246744.51657468,0
+MRTN.US,D,20130625,000000,5.22437,5.26838,5.12144,5.17608,280468.40437826,0
+MRTN.US,D,20130626,000000,5.11826,5.23133,5.08776,5.128,233180.47801204,0
+MRTN.US,D,20130627,000000,5.16923,5.18661,5.10127,5.14907,411467.66639137,0
+MRTN.US,D,20130628,000000,5.13138,5.45337,5.13138,5.36157,1346438.1731375,0
+MRTN.US,D,20130701,000000,5.42595,5.50513,5.36863,5.38522,276534.87345642,0
+MRTN.US,D,20130702,000000,5.40867,5.47027,5.2966,5.33793,249598.03759909,0
+MRTN.US,D,20130703,000000,5.30326,5.45178,5.30326,5.41234,190825.56982595,0
+MRTN.US,D,20130705,000000,5.4945,5.58412,5.43788,5.55699,165039.2011753,0
+MRTN.US,D,20130708,000000,5.59445,5.67642,5.57716,5.61562,351639.34551253,0
+MRTN.US,D,20130709,000000,5.66986,5.82315,5.65625,5.73335,277342.11291377,0
+MRTN.US,D,20130710,000000,5.74696,5.87174,5.71745,5.84452,347356.54764343,0
+MRTN.US,D,20130711,000000,5.91873,6.0315,5.90532,6.00805,316368.41650452,0
+MRTN.US,D,20130712,000000,6.03815,6.15588,5.95251,5.9701,440348.11745085,0
+MRTN.US,D,20130715,000000,5.99166,6.10065,5.92231,6.02792,285390.35069551,0
+MRTN.US,D,20130716,000000,6.05226,6.07988,6.00427,6.03517,378951.61817483,0
+MRTN.US,D,20130717,000000,6.05544,6.08703,5.59097,5.65972,712762.24484943,0
+MRTN.US,D,20130718,000000,5.71388,5.83726,5.71388,5.81342,706893.15098933,0
+MRTN.US,D,20130719,000000,5.81342,5.86797,5.76076,5.85376,456827.07555026,0
+MRTN.US,D,20130722,000000,5.83726,5.94933,5.83726,5.90532,473075.53759512,0
+MRTN.US,D,20130723,000000,5.91197,5.9701,5.79236,5.82027,864899.706169,0
+MRTN.US,D,20130724,000000,5.82683,5.87889,5.77447,5.79872,511878.39086228,0
+MRTN.US,D,20130725,000000,5.82683,5.87522,5.77447,5.8165,798805.71743232,0
+MRTN.US,D,20130726,000000,5.78501,5.83369,5.66628,5.8022,396383.76301501,0
+MRTN.US,D,20130729,000000,5.80974,5.83369,5.74089,5.8165,614607.16080735,0
+MRTN.US,D,20130730,000000,5.8165,5.88744,5.75738,5.8165,398223.7053193,0
+MRTN.US,D,20130731,000000,5.85376,5.9084,5.83061,5.87174,309802.80181589,0
+MRTN.US,D,20130801,000000,5.9395,6.04541,5.88376,6.01173,311683.00543974,0
+MRTN.US,D,20130802,000000,5.99771,6.05226,5.93284,5.99474,261403.66302958,0
+MRTN.US,D,20130805,000000,5.99474,6.03815,5.92599,6.00129,202168.19008139,0
+MRTN.US,D,20130806,000000,5.99166,6.01798,5.9084,5.94933,245477.29154126,0
+MRTN.US,D,20130807,000000,5.94933,5.99166,5.88068,5.93652,225748.23841969,0
+MRTN.US,D,20130808,000000,5.98798,6.02047,5.93652,5.99474,210881.74616901,0
+MRTN.US,D,20130809,000000,5.99771,6.06587,5.98798,6.03815,283493.03601085,0
+MRTN.US,D,20130812,000000,6.00129,6.04471,5.94387,6.03517,283576.57824895,0
+MRTN.US,D,20130813,000000,6.05902,6.05902,5.91197,6.01173,165846.44063265,0
+MRTN.US,D,20130814,000000,6.00805,6.21579,6.00805,6.20049,533376.92897888,0
+MRTN.US,D,20130815,000000,6.14167,6.21202,6.0621,6.14167,436989.31686585,0
+MRTN.US,D,20130816,000000,6.1075,6.15886,6.06944,6.1075,264051.85132419,0
+MRTN.US,D,20130819,000000,6.12449,6.20406,6.02047,6.14545,428083.51297729,0
+MRTN.US,D,20130820,000000,6.13551,6.19682,6.13184,6.18957,199561.26963933,0
+MRTN.US,D,20130821,000000,6.16174,6.20586,6.09399,6.18649,173427.6471074,0
+MRTN.US,D,20130822,000000,6.20406,6.37068,6.11842,6.31871,275647.11135993,0
+MRTN.US,D,20130823,000000,6.28812,6.36154,6.12628,6.14367,370072.99067698,0
+MRTN.US,D,20130826,000000,6.16354,6.17347,6.08843,6.09875,295769.71888028,0
+MRTN.US,D,20130827,000000,6.04292,6.06756,6.00069,6.0161,397307.76029912,0
+MRTN.US,D,20130828,000000,6.02604,6.0779,6.01868,6.05027,381178.06914697,0
+MRTN.US,D,20130829,000000,6.05653,6.14367,6.0297,6.12628,374549.04288002,0
+MRTN.US,D,20130830,000000,6.13989,6.13989,6.03626,6.06031,433672.79066639,0
+MRTN.US,D,20130903,000000,6.1226,6.13989,6.0161,6.04292,231917.27911058,0
+MRTN.US,D,20130904,000000,6.06031,6.08525,5.95738,5.99901,712549.86638871,0
+MRTN.US,D,20130905,000000,6.02604,6.0779,5.93404,5.93712,219962.68679769,0
+MRTN.US,D,20130906,000000,5.97129,5.99295,5.84214,5.92728,133850.76997154,0
+MRTN.US,D,20130909,000000,5.95738,6.00934,5.87949,5.95738,136544.25225067,0
+MRTN.US,D,20130910,000000,5.97129,6.00934,5.9242,5.97129,359849.63510554,0
+MRTN.US,D,20130911,000000,5.97129,6.00934,5.93712,5.97506,194509.48056647,0
+MRTN.US,D,20130912,000000,5.97874,5.97874,5.8625,5.87293,197201.95631262,0
+MRTN.US,D,20130913,000000,5.8923,5.93404,5.85128,5.91695,180013.39245582,0
+MRTN.US,D,20130916,000000,5.96453,6.02236,5.91019,5.97874,327373.84820858,0
+MRTN.US,D,20130917,000000,5.96761,5.99295,5.92003,5.97506,223359.73563629,0
+MRTN.US,D,20130918,000000,5.99295,6.0297,5.89926,5.97506,203119.3637562,0
+MRTN.US,D,20130919,000000,5.99533,6.01868,5.93404,5.9544,110705.54388459,0
+MRTN.US,D,20130920,000000,5.95063,5.99901,5.88178,5.90294,356631.74913904,0
+MRTN.US,D,20130923,000000,5.90294,5.90294,5.75332,5.83866,419497.78657931,0
+MRTN.US,D,20130924,000000,5.8481,5.91019,5.82435,5.84214,302708.75730792,0
+MRTN.US,D,20130925,000000,5.85505,5.99295,5.82435,5.89926,162868.10951757,0
+MRTN.US,D,20130926,000000,5.94754,5.94754,5.8625,5.89608,142115.41234597,0
+MRTN.US,D,20130927,000000,5.87293,5.93096,5.8171,5.86925,90485.302664282,0
+MRTN.US,D,20130930,000000,5.82435,5.90651,5.80716,5.88178,229126.16313149,0
+MRTN.US,D,20131001,000000,5.93712,6.05653,5.92728,6.04292,258025.73831778,0
+MRTN.US,D,20131002,000000,5.99533,5.99533,5.86925,5.89926,155577.79107669,0
+MRTN.US,D,20131003,000000,5.87293,5.87293,5.74149,5.76553,178312.35170405,0
+MRTN.US,D,20131004,000000,5.7863,5.82813,5.74507,5.78263,164077.9621706,0
+MRTN.US,D,20131007,000000,5.74507,5.7863,5.67741,5.68735,173384.36618886,0
+MRTN.US,D,20131008,000000,5.70443,5.70443,5.58472,5.58472,220658.20109324,0
+MRTN.US,D,20131009,000000,5.60191,5.61978,5.47444,5.5268,219494.64895771,0
+MRTN.US,D,20131010,000000,5.59505,5.64741,5.57428,5.62336,166659.71928793,0
+MRTN.US,D,20131011,000000,5.58472,5.60191,5.53991,5.57428,225916.32942888,0
+MRTN.US,D,20131014,000000,5.56723,5.64025,5.51964,5.61273,490362.74168485,0
+MRTN.US,D,20131015,000000,5.58472,5.74507,5.55044,5.6639,302391.69941632,0
+MRTN.US,D,20131016,000000,5.71099,5.88178,5.67741,5.83866,575872.75178346,0
+MRTN.US,D,20131017,000000,5.83131,5.87641,5.80348,5.8171,432571.6435762,0
+MRTN.US,D,20131018,000000,5.90651,5.90651,5.79355,5.83131,427609.43593937,0
+MRTN.US,D,20131021,000000,5.83131,5.8625,5.8171,5.84214,326611.90273575,0
+MRTN.US,D,20131022,000000,5.88178,5.95063,5.73801,5.87293,233895.11643438,0
+MRTN.US,D,20131023,000000,5.84214,5.91695,5.82067,5.88863,184762.21509893,0
+MRTN.US,D,20131024,000000,5.89926,6.06031,5.8625,5.98917,642416.66076631,0
+MRTN.US,D,20131025,000000,5.99533,6.1226,5.93096,6.00934,227084.91422936,0
+MRTN.US,D,20131028,000000,6.04659,6.10184,5.99901,6.08843,246635.81101184,0
+MRTN.US,D,20131029,000000,6.11972,6.34892,6.11972,6.28434,603903.68900006,0
+MRTN.US,D,20131030,000000,6.30769,6.45403,6.20526,6.28077,603604.74870226,0
+MRTN.US,D,20131031,000000,6.28434,6.28434,6.03626,6.04292,329391.94685196,0
+MRTN.US,D,20131101,000000,6.04659,6.10859,5.92003,5.97506,422636.15643967,0
+MRTN.US,D,20131104,000000,5.99901,6.12936,5.9544,6.10502,234665.11417113,0
+MRTN.US,D,20131105,000000,6.11236,6.13303,6.04659,6.07432,117618.4124545,0
+MRTN.US,D,20131106,000000,6.11972,6.17725,5.97874,5.98242,121028.54622196,0
+MRTN.US,D,20131107,000000,6.0161,6.13303,5.94079,5.94754,132806.99526173,0
+MRTN.US,D,20131108,000000,5.94079,6.09875,5.90651,6.04292,162837.91352789,0
+MRTN.US,D,20131111,000000,6.01868,6.0297,5.97129,5.99295,280489.54157103,0
+MRTN.US,D,20131112,000000,5.96761,6.15092,5.94754,6.13671,337410.99517702,0
+MRTN.US,D,20131113,000000,6.09875,6.1987,6.03348,6.18837,302679.56785122,0
+MRTN.US,D,20131114,000000,6.20228,6.20714,6.13671,6.17725,265934.06801403,0
+MRTN.US,D,20131115,000000,6.17347,6.41916,6.06031,6.3383,440162.91538084,0
+MRTN.US,D,20131118,000000,6.38121,6.38121,6.32061,6.36154,331587.19530143,0
+MRTN.US,D,20131119,000000,6.34514,6.39174,6.15469,6.19135,233218.72626563,0
+MRTN.US,D,20131120,000000,6.20228,6.28077,5.65386,6.21082,168709.02045397,0
+MRTN.US,D,20131121,000000,6.23179,6.41559,6.23179,6.39472,220364.29346039,0
+MRTN.US,D,20131122,000000,6.3984,6.46149,6.23914,6.42662,268529.91659321,0
+MRTN.US,D,20131125,000000,6.46824,6.47868,6.38796,6.43268,413848.11691086,0
+MRTN.US,D,20131126,000000,6.44013,6.62005,6.40863,6.61757,333320.44510885,0
+MRTN.US,D,20131127,000000,6.6139,6.70768,6.60058,6.62373,279233.3884005,0
+MRTN.US,D,20131129,000000,6.66546,6.71453,6.60058,6.6581,123309.34997551,0
+MRTN.US,D,20131202,000000,6.60336,6.71453,6.57534,6.59323,148099.25096684,0
+MRTN.US,D,20131203,000000,6.56482,6.60336,6.44669,6.48166,184762.21509893,0
+MRTN.US,D,20131204,000000,6.47132,6.48513,6.30402,6.3383,340335.98004367,0
+MRTN.US,D,20131205,000000,6.32061,6.53739,6.32061,6.47868,138349.97243333,0
+MRTN.US,D,20131206,000000,6.55527,6.58577,6.41559,6.45403,120841.33108596,0
+MRTN.US,D,20131209,000000,6.48166,6.49577,6.291,6.3383,285170.92650387,0
+MRTN.US,D,20131210,000000,6.34892,6.49875,6.34514,6.47868,312603.98312487,0
+MRTN.US,D,20131211,000000,6.50987,6.50987,6.30163,6.3383,271857.51465554,0
+MRTN.US,D,20131212,000000,6.3383,6.46149,6.16354,6.38796,231173.45123155,0
+MRTN.US,D,20131213,000000,6.42105,6.51484,6.40307,6.4285,211911.42941697,0
+MRTN.US,D,20131216,000000,6.47321,6.65304,6.37436,6.6427,209294.44364502,0
+MRTN.US,D,20131217,000000,6.62184,6.64618,6.50431,6.52566,205790.70230957,0
+MRTN.US,D,20131218,000000,6.53242,6.61816,6.40019,6.58459,159030.1992297,0
+MRTN.US,D,20131219,000000,6.58825,6.73699,6.58459,6.66048,168485.57013036,0
+MRTN.US,D,20131220,000000,6.6897,6.85462,6.64618,6.81915,411617.63980675,0
+MRTN.US,D,20131223,000000,6.86883,6.95884,6.82591,6.86883,197339.85133214,0
+MRTN.US,D,20131224,000000,6.89625,7.24258,6.81537,6.84727,142923.65833631,0
+MRTN.US,D,20131226,000000,6.88304,6.95526,6.77057,6.82283,95028.792577591,0
+MRTN.US,D,20131227,000000,6.85462,6.86435,6.77057,6.83694,142364.02599431,0
+MRTN.US,D,20131230,000000,6.85462,6.91045,6.79422,6.80793,93657.894646282,0
+MRTN.US,D,20131231,000000,6.82958,6.99937,6.82958,6.92674,186550.82422077,0
+MRTN.US,D,20140102,000000,6.92108,6.92108,6.71006,6.76689,146283.4654543,0
+MRTN.US,D,20140103,000000,6.77057,6.84369,6.70698,6.77742,143071.61868572,0
+MRTN.US,D,20140106,000000,6.83326,6.88304,6.65672,6.72586,161964.24289325,0
+MRTN.US,D,20140107,000000,6.80793,6.99937,6.73699,6.87926,378062.84954536,0
+MRTN.US,D,20140108,000000,6.87926,6.87926,6.67649,6.71632,195005.70133016,0
+MRTN.US,D,20140109,000000,6.71632,6.82591,6.65672,6.82591,361732.85832837,0
+MRTN.US,D,20140110,000000,6.84727,6.88631,6.72586,6.86137,248639.81819336,0
+MRTN.US,D,20140113,000000,6.85769,6.92108,6.74006,6.91045,286527.73297332,0
+MRTN.US,D,20140114,000000,6.92456,7.08461,6.86137,7.02431,193175.82435576,0
+MRTN.US,D,20140115,000000,7.03673,7.14502,7.00653,7.03355,191505.98612666,0
+MRTN.US,D,20140116,000000,7.04637,7.12127,6.98149,7.03673,376024.6202422,0
+MRTN.US,D,20140117,000000,7.06048,7.11064,6.99937,7.04041,269341.18218251,0
+MRTN.US,D,20140121,000000,7.1014,7.30677,7.00653,7.29256,315912.45706042,0
+MRTN.US,D,20140122,000000,7.16579,7.36558,7.02431,7.12475,374833.89171596,0
+MRTN.US,D,20140123,000000,7.12773,7.12773,6.95526,7.02431,263212.40281119,0
+MRTN.US,D,20140124,000000,6.99251,7.04041,6.77742,6.88304,201709.21103831,0
+MRTN.US,D,20140127,000000,6.92674,6.92674,6.72963,6.74006,138134.57437363,0
+MRTN.US,D,20140128,000000,6.77057,6.84369,6.69724,6.77375,227069.81623453,0
+MRTN.US,D,20140129,000000,6.73699,6.8116,6.59511,6.62929,251262.84316325,0
+MRTN.US,D,20140130,000000,6.69347,6.76689,6.64688,6.71324,209238.07779762,0
+MRTN.US,D,20140131,000000,6.60892,6.77375,6.5221,6.54355,411589.45688306,0
+MRTN.US,D,20140203,000000,6.54355,6.54355,6.33213,6.36035,719846.22402752,0
+MRTN.US,D,20140204,000000,6.28981,6.37436,6.24758,6.27282,335680.76496856,0
+MRTN.US,D,20140205,000000,6.28613,6.35002,6.16134,6.25861,381425.67626231,0
+MRTN.US,D,20140206,000000,6.2759,6.32836,6.14475,6.30282,352418.40204619,0
+MRTN.US,D,20140207,000000,6.30958,6.44847,6.20338,6.37068,350910.61562834,0
+MRTN.US,D,20140210,000000,6.40685,6.43814,6.32836,6.35002,277840.34674342,0
+MRTN.US,D,20140211,000000,6.33213,6.47678,6.33213,6.4285,250915.58928198,0
+MRTN.US,D,20140212,000000,6.45215,6.5815,6.36323,6.55398,215561.11803587,0
+MRTN.US,D,20140213,000000,6.52566,6.75984,6.51166,6.67649,283216.23943881,0
+MRTN.US,D,20140214,000000,6.67649,6.6897,6.57773,6.62929,108961.22221428,0
+MRTN.US,D,20140218,000000,6.62929,6.74632,6.62561,6.70698,182288.15701144,0
+MRTN.US,D,20140219,000000,6.66605,6.75606,6.48046,6.49377,228584.64838329,0
+MRTN.US,D,20140220,000000,6.50431,6.71324,6.44847,6.69724,167637.06282045,0
+MRTN.US,D,20140221,000000,6.66426,6.74006,6.45215,6.46636,442803.05141155,0
+MRTN.US,D,20140224,000000,6.48334,6.59869,6.31147,6.4901,356232.15554232,0
+MRTN.US,D,20140225,000000,6.43088,6.55756,6.4136,6.52566,182898.11600291,0
+MRTN.US,D,20140226,000000,6.51166,6.66426,6.49755,6.63625,310875.76598239,0
+MRTN.US,D,20140227,000000,6.62929,6.76341,6.59869,6.72963,206985.45696777,0
+MRTN.US,D,20140228,000000,6.7494,6.82283,6.65304,6.68671,241708.83202965,0
+MRTN.US,D,20140303,000000,6.65672,6.66605,6.4901,6.63625,93042.902989873,0
+MRTN.US,D,20140304,000000,6.73341,6.98527,6.7039,6.87548,396832.6767282,0
+MRTN.US,D,20140305,000000,6.84727,6.93032,6.81915,6.92108,163587.78060485,0
+MRTN.US,D,20140306,000000,6.96192,7.06723,6.86077,7.04041,183863.38113956,0
+MRTN.US,D,20140307,000000,6.94781,7.22143,6.94781,7.20741,349101.87584672,0
+MRTN.US,D,20140310,000000,7.18595,7.28878,7.09346,7.2252,199154.63031169,0
+MRTN.US,D,20140311,000000,7.2252,7.27606,6.9649,7.06346,366067.9959129,0
+MRTN.US,D,20140312,000000,7.00305,7.15178,6.49269,7.0873,204662.37882866,0
+MRTN.US,D,20140313,000000,7.13449,7.13449,6.91731,6.95884,111535.93360069,0
+MRTN.US,D,20140314,000000,6.91413,7.04041,6.87548,6.9649,96003.116511149,0
+MRTN.US,D,20140317,000000,7.00305,7.0567,6.93032,7.02739,236005.81611276,0
+MRTN.US,D,20140318,000000,7.04349,7.09465,6.97772,7.02739,256913.51936469,0
+MRTN.US,D,20140319,000000,7.04229,7.09276,6.95715,7.0255,307313.64573357,0
+MRTN.US,D,20140320,000000,7.0255,7.14373,7.00822,7.13628,207823.89894778,0
+MRTN.US,D,20140321,000000,7.16102,7.47765,7.14989,7.42668,488043.68967771,0
+MRTN.US,D,20140324,000000,7.4542,7.48867,7.30547,7.44467,368363.8976613,0
+MRTN.US,D,20140325,000000,7.46474,7.53865,7.35833,7.41992,309796.76261796,0
+MRTN.US,D,20140326,000000,7.48867,7.48867,6.98705,6.99073,333053.71386671,0
+MRTN.US,D,20140327,000000,7.01508,7.08551,6.93599,6.99073,159397.58377076,0
+MRTN.US,D,20140328,000000,7.0113,7.06902,6.85889,6.96331,472902.41392098,0
+MRTN.US,D,20140331,000000,7.0255,7.44814,6.98705,7.39131,438131.73180861,0
+MRTN.US,D,20140401,000000,7.43781,7.47765,7.33667,7.43046,247836.60486798,0
+MRTN.US,D,20140402,000000,7.46474,7.50934,7.38505,7.44467,160226.96695387,0
+MRTN.US,D,20140403,000000,7.46106,7.46106,7.3776,7.38138,211340.72521209,0
+MRTN.US,D,20140404,000000,7.44814,7.48977,7.27795,7.27795,451389.78434252,0
+MRTN.US,D,20140407,000000,7.22699,7.26127,7.10956,7.19598,202631.19525643,0
+MRTN.US,D,20140408,000000,7.18228,7.35833,7.12307,7.32634,340544.33237244,0
+MRTN.US,D,20140409,000000,7.37094,7.37392,7.22699,7.36141,160185.69910131,0
+MRTN.US,D,20140410,000000,7.32992,7.34392,7.02232,7.06902,256655.84691946,0
+MRTN.US,D,20140411,000000,6.99749,7.14005,6.99749,7.02232,211527.94034809,0
+MRTN.US,D,20140414,000000,7.10956,7.22897,6.89436,7.0255,335815.64038911,0
+MRTN.US,D,20140415,000000,7.03166,7.15734,6.87688,7.09952,194109.88696975,0
+MRTN.US,D,20140416,000000,7.20622,7.70844,7.02232,7.62141,473705.62724637,0
+MRTN.US,D,20140417,000000,7.57681,8.07167,7.43592,7.97967,774110.43054198,0
+MRTN.US,D,20140421,000000,8.03073,8.8322,7.95592,8.41344,1263194.8753306,0
+MRTN.US,D,20140422,000000,8.50344,8.63468,8.31001,8.42019,1079638.4867526,0
+MRTN.US,D,20140423,000000,8.34051,8.53236,8.24325,8.24991,355213.54415723,0
+MRTN.US,D,20140424,000000,8.31676,8.38473,8.16437,8.26709,199903.49085567,0
+MRTN.US,D,20140425,000000,8.24325,8.39565,8.01712,8.05696,412821.45326186,0
+MRTN.US,D,20140428,000000,8.07167,8.19178,7.85787,7.95284,251964.39665674,0
+MRTN.US,D,20140429,000000,7.68042,8.13724,7.68042,8.10843,434673.28445767,0
+MRTN.US,D,20140430,000000,8.0816,8.12989,7.95284,8.05696,460432.47671761,0
+MRTN.US,D,20140501,000000,8.00748,8.02705,7.75265,7.99706,634574.76224736,0
+MRTN.US,D,20140502,000000,8.03809,8.03809,7.8825,7.97729,527476.63259611,0
+MRTN.US,D,20140505,000000,7.90019,8.03809,7.73228,7.86164,172853.92330355,0
+MRTN.US,D,20140506,000000,7.81385,7.85419,7.66989,7.67357,178779.38301105,0
+MRTN.US,D,20140507,000000,7.70844,7.98961,7.60074,7.97381,341737.07396466,0
+MRTN.US,D,20140508,000000,7.98961,8.04415,7.61416,7.72215,233018.42620078,0
+MRTN.US,D,20140509,000000,7.66989,7.80709,7.20264,7.76974,151339.28065912,0
+MRTN.US,D,20140512,000000,7.79418,8.11578,7.66621,8.02398,260345.79685791,0
+MRTN.US,D,20140513,000000,8.10843,8.10843,7.87148,7.91798,317254.16553504,0
+MRTN.US,D,20140514,000000,7.87506,8.01712,7.7293,7.8825,325846.93766395,0
+MRTN.US,D,20140515,000000,7.81693,7.88559,7.61783,7.67734,259807.30170869,0
+MRTN.US,D,20140516,000000,7.66621,7.69444,7.57362,7.67357,296164.27981205,0
+MRTN.US,D,20140519,000000,7.61416,7.73228,7.54928,7.65946,596124.19552643,0
+MRTN.US,D,20140520,000000,7.65946,7.69741,7.50258,7.69076,382867.03150287,0
+MRTN.US,D,20140521,000000,7.71153,7.87506,7.64854,7.75623,300889.9521964,0
+MRTN.US,D,20140522,000000,7.77272,7.9597,7.75623,7.90694,288399.88433327,0
+MRTN.US,D,20140523,000000,7.93208,8.06441,7.85419,8.0515,173428.65364039,0
+MRTN.US,D,20140527,000000,8.12989,8.38473,8.0816,8.32352,202756.0053471,0
+MRTN.US,D,20140528,000000,8.31309,8.50106,8.2652,8.46062,652318.9323142,0
+MRTN.US,D,20140529,000000,8.48467,8.5861,8.39873,8.48149,523699.11428759,0
+MRTN.US,D,20140530,000000,8.50722,8.52878,8.18076,8.27444,472160.59910793,0
+MRTN.US,D,20140602,000000,8.27444,8.34985,8.09194,8.20211,189108.42454635,0
+MRTN.US,D,20140603,000000,8.1881,8.2813,7.96338,7.99338,210103.69616835,0
+MRTN.US,D,20140604,000000,7.98712,8.20837,7.9143,8.15433,293156.75924028,0
+MRTN.US,D,20140605,000000,8.15065,8.48467,8.10535,8.45695,627364.96644562,0
+MRTN.US,D,20140606,000000,8.51815,8.61363,8.36088,8.47046,484579.20312884,0
+MRTN.US,D,20140609,000000,8.47046,8.52133,8.34985,8.39873,320942.10240751,0
+MRTN.US,D,20140610,000000,8.3572,8.3572,8.13366,8.23957,359254.77410892,0
+MRTN.US,D,20140611,000000,8.24991,8.25309,8.14092,8.1881,254185.81496393,0
+MRTN.US,D,20140612,000000,8.18254,8.21801,8.02517,8.04952,306373.54392164,0
+MRTN.US,D,20140613,000000,8.09005,8.10237,7.8524,7.90148,744955.19597643,0
+MRTN.US,D,20140616,000000,8.04604,8.29709,7.86343,7.96874,337617.3344398,0
+MRTN.US,D,20140617,000000,7.67486,7.68549,7.4083,7.60919,1221939.1011687,0
+MRTN.US,D,20140618,000000,7.61217,7.99139,7.54302,7.63572,355725.86944874,0
+MRTN.US,D,20140619,000000,7.72324,7.72324,7.53637,7.63194,249198.44400237,0
+MRTN.US,D,20140620,000000,7.68896,7.84932,7.57739,7.80173,716208.6138045,0
+MRTN.US,D,20140623,000000,7.80173,7.8524,7.52425,7.55414,498861.90624577,0
+MRTN.US,D,20140624,000000,7.53259,7.74093,7.5001,7.60919,674457.62541194,0
+MRTN.US,D,20140625,000000,7.58097,7.70288,7.54302,7.59826,384503.65414333,0
+MRTN.US,D,20140626,000000,7.5916,7.68549,7.4243,7.5001,325323.54050956,0
+MRTN.US,D,20140627,000000,7.45112,7.561,7.36508,7.52961,1124432.2243717,0
+MRTN.US,D,20140630,000000,7.60014,7.70596,7.48261,7.68549,382087.97496922,0
+MRTN.US,D,20140701,000000,7.71291,7.80173,7.64614,7.68172,482463.47078551,0
+MRTN.US,D,20140702,000000,7.67109,7.77461,7.67109,7.71957,460967.95226788,0
+MRTN.US,D,20140703,000000,7.73348,7.77828,7.72324,7.74093,206453.00101647,0
+MRTN.US,D,20140707,000000,7.71599,7.87456,7.61535,7.66065,235257.96210178,0
+MRTN.US,D,20140708,000000,7.64614,7.74709,7.52613,7.57739,615507.0012997,0
+MRTN.US,D,20140709,000000,7.63194,7.71291,7.53567,7.66373,466516.96863741,0
+MRTN.US,D,20140710,000000,7.49275,7.65708,7.4249,7.59826,279464.89098802,0
+MRTN.US,D,20140711,000000,7.57124,7.63194,7.48977,7.50756,197101.30301369,0
+MRTN.US,D,20140714,000000,7.5916,7.71153,7.50756,7.55057,278340.59363906,0
+MRTN.US,D,20140715,000000,7.51441,7.65152,7.48619,7.5916,317787.62801931,0
+MRTN.US,D,20140716,000000,7.48977,7.57501,7.15108,7.21049,1527998.6067976,0
+MRTN.US,D,20140717,000000,7.561,7.561,7.0554,7.13767,611167.8375832,0
+MRTN.US,D,20140718,000000,7.11681,7.3306,7.07399,7.2852,357792.28167559,0
+MRTN.US,D,20140721,000000,7.33418,7.42807,7.23324,7.39618,439198.65677717,0
+MRTN.US,D,20140722,000000,7.47516,7.74768,7.47516,7.73726,414839.55190522,0
+MRTN.US,D,20140723,000000,7.78206,7.90814,7.66553,7.77828,632614.03598437,0
+MRTN.US,D,20140724,000000,7.71291,7.8524,7.68896,7.76795,775452.1390166,0
+MRTN.US,D,20140725,000000,7.70596,7.70596,7.41744,7.43165,358652.86738137,0
+MRTN.US,D,20140728,000000,7.46166,7.50756,7.26195,7.32346,350408.35566673,0
+MRTN.US,D,20140729,000000,7.30965,7.31968,7.17989,7.18536,524219.49184302,0
+MRTN.US,D,20140730,000000,7.22768,7.23822,7.06286,7.09714,468554.19140757,0
+MRTN.US,D,20140731,000000,7.00116,7.10022,6.94344,6.96082,437091.98323075,0
+MRTN.US,D,20140801,000000,6.96658,6.98387,6.87061,6.92616,368594.39371583,0
+MRTN.US,D,20140804,000000,6.9802,6.99937,6.83137,6.9192,568616.65546422,0
+MRTN.US,D,20140805,000000,6.88442,7.00474,6.78865,6.84528,496381.80896035,0
+MRTN.US,D,20140806,000000,6.79232,6.88442,6.79232,6.8278,374467.51370788,0
+MRTN.US,D,20140807,000000,6.87061,6.88512,6.796,6.83514,316212.40389119,0
+MRTN.US,D,20140808,000000,6.87439,6.94036,6.8278,6.85959,232457.78732578,0
+MRTN.US,D,20140811,000000,6.97404,7.0113,6.88114,6.89495,435550.98122426,0
+MRTN.US,D,20140812,000000,6.87747,6.88442,6.78547,6.85283,364260.26266428,0
+MRTN.US,D,20140813,000000,6.88442,6.91294,6.84528,6.85651,500820.61944278,0
+MRTN.US,D,20140814,000000,6.87747,6.8882,6.8419,6.88114,622463.15078815,0
+MRTN.US,D,20140815,000000,6.9802,7.05243,6.76869,6.933,281966.12546621,0
+MRTN.US,D,20140818,000000,7.00116,7.14125,6.9802,7.08323,241042.50719078,0
+MRTN.US,D,20140819,000000,7.10707,7.20334,7.0113,7.13389,224184.08615446,0
+MRTN.US,D,20140820,000000,7.10707,7.22768,7.07657,7.18536,482107.15810733,0
+MRTN.US,D,20140821,000000,7.19291,7.20334,7.05908,7.17989,376710.06920786,0
+MRTN.US,D,20140822,000000,7.12703,7.24726,7.04875,7.23146,407084.21522334,0
+MRTN.US,D,20140825,000000,7.27567,7.32346,7.16231,7.22083,323574.18617431,0
+MRTN.US,D,20140826,000000,7.18914,7.2413,7.01508,7.04875,385700.42186751,0
+MRTN.US,D,20140827,000000,7.08611,7.08969,6.83137,6.87439,807372.31970351,0
+MRTN.US,D,20140828,000000,6.81359,6.87747,6.77861,6.8278,337900.17020978,0
+MRTN.US,D,20140829,000000,6.83137,6.88174,6.7817,6.80603,611844.22775196,0
+MRTN.US,D,20140902,000000,6.82402,6.99441,6.82094,6.94036,323323.55945999,0
+MRTN.US,D,20140903,000000,6.95715,6.96331,6.74812,6.78865,409368.03857586,0
+MRTN.US,D,20140904,000000,6.81359,6.89873,6.72407,6.74812,487448.82868109,0
+MRTN.US,D,20140905,000000,6.71453,6.79968,6.66178,6.73143,181207.14058103,0
+MRTN.US,D,20140908,000000,6.74494,6.82402,6.72009,6.796,170640.55726027,0
+MRTN.US,D,20140909,000000,6.77861,6.80981,6.68731,6.72059,264309.52376943,0
+MRTN.US,D,20140910,000000,6.71453,6.76869,6.69844,6.72407,276010.46976904,0
+MRTN.US,D,20140911,000000,6.70222,6.80425,6.5679,6.60286,554670.13436568,0
+MRTN.US,D,20140912,000000,6.65622,6.71265,6.56352,6.69665,1178835.3324386,0
+MRTN.US,D,20140915,000000,6.51484,6.55349,6.20109,6.20646,1658341.6093018,0
+MRTN.US,D,20140916,000000,6.19016,6.27103,5.86667,6.25314,2123539.0131903,0
+MRTN.US,D,20140917,000000,6.27461,6.3525,6.19374,6.27779,410105.82725696,0
+MRTN.US,D,20140918,000000,6.3525,6.43337,6.30163,6.42344,434923.91117198,0
+MRTN.US,D,20140919,000000,6.47262,6.51424,6.33462,6.37257,805583.71058168,0
+MRTN.US,D,20140922,000000,6.32717,6.38062,6.28077,6.32409,460656.93357421,0
+MRTN.US,D,20140923,000000,6.31455,6.34694,6.2599,6.26725,614808.46740519,0
+MRTN.US,D,20140924,000000,6.31087,6.32061,6.17218,6.26358,595743.7260565,0
+MRTN.US,D,20140925,000000,6.24202,6.28981,6.06647,6.17973,512284.02365693,0
+MRTN.US,D,20140926,000000,6.18341,6.27223,6.1691,6.21768,546775.89613128,0
+MRTN.US,D,20140929,000000,6.122,6.40555,6.122,6.18718,638978.34407517,0
+MRTN.US,D,20140930,000000,6.19741,6.19741,6.11168,6.13243,522524.49028918,0
+MRTN.US,D,20141001,000000,6.122,6.17973,6.01173,6.03815,449120.05245184,0
+MRTN.US,D,20141002,000000,6.0315,6.20109,6.00805,6.17595,386864.98053603,0
+MRTN.US,D,20141003,000000,6.22135,6.2916,6.12886,6.13243,277366.26970551,0
+MRTN.US,D,20141006,000000,6.12568,6.20466,6.00805,6.01798,388009.40854476,0
+MRTN.US,D,20141007,000000,5.95987,6.06468,5.89052,5.91148,399230.23830851,0
+MRTN.US,D,20141008,000000,5.92102,5.9701,5.81829,5.95609,482982.84180794,0
+MRTN.US,D,20141009,000000,5.93532,5.99166,5.85256,5.93532,827799.90671959,0
+MRTN.US,D,20141010,000000,5.89737,6.04352,5.76981,5.88306,584370.90981138,0
+MRTN.US,D,20141013,000000,5.87035,5.99166,5.78033,5.8463,546882.58862814,0
+MRTN.US,D,20141014,000000,5.83975,6.00249,5.83975,5.90771,1049769.6202978,0
+MRTN.US,D,20141015,000000,5.83607,6.13243,5.28915,6.10442,806838.85721923,0
+MRTN.US,D,20141016,000000,6.00427,6.20466,5.94258,6.12886,589788.07035933,0
+MRTN.US,D,20141017,000000,6.20466,6.31455,6.18718,6.26725,466202.93034477,0
+MRTN.US,D,20141020,000000,6.34206,6.46208,6.25314,6.39224,512705.76097941,0
+MRTN.US,D,20141021,000000,6.44718,6.6114,6.40933,6.58091,685418.76966447,0
+MRTN.US,D,20141022,000000,6.59075,6.71265,6.29786,6.34514,694617.47465289,0
+MRTN.US,D,20141023,000000,6.39224,6.55349,6.39224,6.49308,443567.00995036,0
+MRTN.US,D,20141024,000000,6.51126,6.51782,6.41241,6.4303,307498.84780358,0
+MRTN.US,D,20141027,000000,6.37634,6.55895,6.31087,6.53551,545663.6771782,0
+MRTN.US,D,20141028,000000,6.58399,6.77742,6.54295,6.74006,1175637.5771318,0
+MRTN.US,D,20141029,000000,6.72249,6.82591,6.62869,6.71265,262720.20817946,0
+MRTN.US,D,20141030,000000,6.66605,6.78418,6.58399,6.62134,392094.92594797,0
+MRTN.US,D,20141031,000000,6.76053,6.76391,6.58767,6.75368,424724.71239229,0
+MRTN.US,D,20141103,000000,6.74682,6.8724,6.68304,6.82591,302441.01953278,0
+MRTN.US,D,20141104,000000,6.81607,7.11581,6.81607,7.1027,492814.65604657,0
+MRTN.US,D,20141105,000000,7.19648,7.19648,6.96848,6.98934,545361.71728144,0
+MRTN.US,D,20141106,000000,6.99311,7.11939,6.9348,7.10956,274738.21207067,0
+MRTN.US,D,20141107,000000,7.09902,7.14373,7.0107,7.13628,280747.21401627,0
+MRTN.US,D,20141110,000000,7.16102,7.28173,7.11264,7.26821,382623.45051949,0
+MRTN.US,D,20141111,000000,7.24785,7.33359,7.17483,7.29494,342415.47719938,0
+MRTN.US,D,20141112,000000,7.25153,7.37094,7.20215,7.37094,256030.78993315,0
+MRTN.US,D,20141113,000000,7.3783,7.46474,7.33359,7.4542,472708.15305406,0
+MRTN.US,D,20141114,000000,7.47208,7.65459,7.39927,7.46474,1004369.9498193,0
+MRTN.US,D,20141117,000000,7.43115,7.48927,7.35137,7.4236,475789.15053404,0
+MRTN.US,D,20141118,000000,7.4236,7.55722,7.4236,7.48927,386021.50589106,0
+MRTN.US,D,20141119,000000,7.50696,7.53447,7.36786,7.46106,343885.01536364,0
+MRTN.US,D,20141120,000000,7.4542,7.50328,7.36141,7.46106,836717.78900402,0
+MRTN.US,D,20141121,000000,7.48569,7.52961,7.38505,7.52613,727954.85378862,0
+MRTN.US,D,20141124,000000,7.52007,7.53935,7.37452,7.41684,634212.41037124,0
+MRTN.US,D,20141125,000000,7.40303,7.44089,7.21655,7.26445,815793.98122426,0
+MRTN.US,D,20141126,000000,7.27428,7.30239,7.16479,7.25391,663108.96595856,0
+MRTN.US,D,20141128,000000,7.29126,7.45728,7.27795,7.40303,404685.64711004,0
+MRTN.US,D,20141201,000000,7.36786,7.42052,7.12595,7.16102,510082.73600951,0
+MRTN.US,D,20141202,000000,7.19897,7.28173,7.1027,7.16757,527561.1813672,0
+MRTN.US,D,20141203,000000,7.14989,7.18536,7.05124,7.12953,901335.19384553,0
+MRTN.US,D,20141204,000000,7.11939,7.34015,7.08491,7.32634,1025065.2746105,0
+MRTN.US,D,20141205,000000,7.3165,7.38813,7.25391,7.2848,340410.46348487,0
+MRTN.US,D,20141208,000000,7.21337,7.29494,7.09346,7.16757,455721.9023281,0
+MRTN.US,D,20141209,000000,7.07905,7.28769,6.99997,7.25391,367706.63161934,0
+MRTN.US,D,20141210,000000,7.25709,7.29494,7.13628,7.20563,848096.64444707,0
+MRTN.US,D,20141211,000000,7.23384,7.32992,7.0721,7.09207,478432.30616371,0
+MRTN.US,D,20141212,000000,7.17681,7.18039,6.96658,7.1175,797399.59084639,0
+MRTN.US,D,20141215,000000,7.17681,7.50815,7.17681,7.46344,843319.63888027,0
+MRTN.US,D,20141216,000000,7.45311,7.54183,7.30359,7.35019,1735933.2243743,0
+MRTN.US,D,20141217,000000,7.33608,7.39817,7.15546,7.39817,1836492.9157276,0
+MRTN.US,D,20141218,000000,7.47397,7.54491,7.38068,7.45659,1206900.4917768,0
+MRTN.US,D,20141219,000000,7.45659,7.46344,7.29683,7.44695,1297301.2456701,0
+MRTN.US,D,20141222,000000,7.44029,7.56627,7.40542,7.53815,908953.64204088,0
+MRTN.US,D,20141223,000000,7.56627,7.70109,7.50815,7.64854,424129.85139566,0
+MRTN.US,D,20141224,000000,7.68042,7.75623,7.59031,7.64854,222579.67256965,0
+MRTN.US,D,20141226,000000,7.66989,7.75623,7.66989,7.69076,133057.62197604,0
+MRTN.US,D,20141229,000000,7.66989,7.70844,7.55614,7.62399,303606.58473429,0
+MRTN.US,D,20141230,000000,7.62757,7.69741,7.54858,7.61416,179606.75312818,0
+MRTN.US,D,20141231,000000,7.65946,7.7293,7.52305,7.53447,532153.99139699,0
+MRTN.US,D,20150102,000000,7.59648,7.62141,7.30051,7.45311,335975.6791344,0
+MRTN.US,D,20150105,000000,7.43721,7.53081,7.38068,7.42608,490524.79349612,0
+MRTN.US,D,20150106,000000,7.46344,7.46344,7.13141,7.21109,435806.64060353,0
+MRTN.US,D,20150107,000000,7.27974,7.30727,7.1934,7.29306,318826.37006418,0
+MRTN.US,D,20150108,000000,7.3324,7.423,7.28352,7.38436,316341.24011382,0
+MRTN.US,D,20150109,000000,7.40542,7.42986,7.22143,7.30727,404334.36709681,0
+MRTN.US,D,20150112,000000,7.25024,7.37333,7.22143,7.31471,320403.60725828,0
+MRTN.US,D,20150113,000000,7.41198,7.54183,7.27309,7.46712,385385.37704189,0
+MRTN.US,D,20150114,000000,7.35395,7.39817,7.20741,7.2865,403394.26528489,0
+MRTN.US,D,20150115,000000,7.31839,7.31839,7.14184,7.16937,380883.15498113,0
+MRTN.US,D,20150116,000000,7.14184,7.30359,7.11064,7.2865,252942.74672225,0
+MRTN.US,D,20150120,000000,7.49414,7.49414,7.21109,7.29306,375851.49656805,0
+MRTN.US,D,20150121,000000,7.27309,7.27309,7.09028,7.18595,461682.59069022,0
+MRTN.US,D,20150122,000000,7.30359,7.47397,7.22341,7.41198,423964.77998543,0
+MRTN.US,D,20150123,000000,7.4083,7.4083,7.24318,7.32524,600446.2481821,0
+MRTN.US,D,20150126,000000,7.34641,7.40542,7.24318,7.32157,320991.42252399,0
+MRTN.US,D,20150127,000000,7.26315,7.38068,7.03603,7.35019,358512.95929587,0
+MRTN.US,D,20150128,000000,7.50507,7.50507,7.08393,7.28352,1453646.0148844,0
+MRTN.US,D,20150129,000000,7.26683,7.27309,7.09028,7.18595,871374.73288861,0
+MRTN.US,D,20150130,000000,7.1175,7.20741,7.03603,7.04945,833216.06073455,0
+MRTN.US,D,20150202,000000,7.08661,7.11442,6.99133,7.09773,420021.1837337,0
+MRTN.US,D,20150203,000000,7.10458,7.19708,7.08661,7.18039,246828.05881278,0
+MRTN.US,D,20150204,000000,7.17303,7.20741,7.08084,7.13141,330497.12007411,0
+MRTN.US,D,20150205,000000,7.16291,7.27309,7.12773,7.2252,442384.33368803,0
+MRTN.US,D,20150206,000000,7.2394,7.29683,7.14502,7.20404,219643.61584012,0
+MRTN.US,D,20150209,000000,7.15923,7.20741,6.99808,7.01576,298118.96687711,0
+MRTN.US,D,20150210,000000,7.06048,7.49097,7.0261,7.4083,2369675.5838396,0
+MRTN.US,D,20150211,000000,7.39439,7.51182,7.39062,7.45311,550780.89089537,0
+MRTN.US,D,20150212,000000,7.48381,7.7765,7.46712,7.67357,485362.28579444,0
+MRTN.US,D,20150213,000000,7.68768,7.80421,7.68768,7.7765,946167.17971806,0
+MRTN.US,D,20150217,000000,7.80421,7.90814,7.73606,7.80044,279690.3543776,0
+MRTN.US,D,20150218,000000,7.76626,7.9903,7.74828,7.85846,590198.73581893,0
+MRTN.US,D,20150219,000000,7.87952,7.98414,7.84455,7.93933,329104.07841704,0
+MRTN.US,D,20150220,000000,7.95732,7.98037,7.81743,7.93267,259064.48036264,0
+MRTN.US,D,20150223,000000,7.929,7.93625,7.84097,7.92542,278389.91375553,0
+MRTN.US,D,20150224,000000,7.90764,8.06988,7.90764,8.0356,306559.75252464,0
+MRTN.US,D,20150225,000000,8.01474,8.10962,7.93625,8.05875,348379.18516048,0
+MRTN.US,D,20150226,000000,7.98712,8.13902,7.94659,8.10724,313011.6289855,0
+MRTN.US,D,20150227,000000,8.05567,8.13188,7.9609,7.99398,511065.11220699,0
+MRTN.US,D,20150302,000000,7.99765,8.06621,7.88618,7.92165,381477.00944477,0
+MRTN.US,D,20150303,000000,7.86582,7.89343,7.71847,7.85479,452839.19184699,0
+MRTN.US,D,20150304,000000,7.81743,7.85111,7.67357,7.75623,219606.37411951,0
+MRTN.US,D,20150305,000000,7.74649,7.76626,7.64854,7.74897,366102.21803453,0
+MRTN.US,D,20150306,000000,7.72215,7.72215,7.59648,7.66989,241364.59774733,0
+MRTN.US,D,20150309,000000,7.65946,7.71847,7.60382,7.64854,221050.74895903,0
+MRTN.US,D,20150310,000000,7.58654,7.61048,7.4708,7.53081,243096.84102177,0
+MRTN.US,D,20150311,000000,7.59648,7.66989,7.55236,7.65946,282842.81569982,0
+MRTN.US,D,20150312,000000,7.69741,7.7293,7.64496,7.71847,262246.13114155,0
+MRTN.US,D,20150313,000000,7.73418,7.95533,7.66801,7.91002,500148.25540598,0
+MRTN.US,D,20150316,000000,7.97311,8.05696,7.85299,7.97003,321066.91249817,0
+MRTN.US,D,20150317,000000,8.02269,8.11647,7.89224,8.06441,455524.62186221,0
+MRTN.US,D,20150318,000000,8.06441,8.12015,7.93815,8.06441,496383.82202633,0
+MRTN.US,D,20150319,000000,8.01961,8.14142,8.01961,8.05458,188928.25514128,0
+MRTN.US,D,20150320,000000,8.05458,8.17519,8.05458,8.15811,536079.47005492,0
+MRTN.US,D,20150323,000000,8.14767,8.2193,8.10912,8.15125,281954.04707034,0
+MRTN.US,D,20150324,000000,8.15811,8.21195,8.13774,8.16843,248042.94413076,0
+MRTN.US,D,20150325,000000,8.17817,8.21563,8.12691,8.14459,370041.78815432,0
+MRTN.US,D,20150326,000000,8.09194,8.19298,7.97669,8.06064,303101.30517371,0
+MRTN.US,D,20150327,000000,8.03381,8.07783,7.76795,7.79239,581861.62306928,0
+MRTN.US,D,20150330,000000,7.81266,7.89224,7.78862,7.83899,223704.97645159,0
+MRTN.US,D,20150331,000000,7.82666,8.04047,7.80233,8.00699,290744.09966514,0
+MRTN.US,D,20150401,000000,7.82666,8.10296,7.82666,8.06064,286295.22385281,0
+MRTN.US,D,20150402,000000,8.01345,8.13048,7.823,7.83899,219356.75393819,0
+MRTN.US,D,20150406,000000,7.8365,7.87088,7.78206,7.84653,314115.79567467,0
+MRTN.US,D,20150407,000000,7.95533,7.97003,7.84991,7.85299,204541.59486996,0
+MRTN.US,D,20150408,000000,7.8671,8.01961,7.823,7.85299,465663.42866256,0
+MRTN.US,D,20150409,000000,7.87456,7.95215,7.79239,7.84277,219273.21170008,0
+MRTN.US,D,20150410,000000,7.94122,8.06809,7.89591,8.00699,638078.5035828,0
+MRTN.US,D,20150413,000000,8.03381,8.10604,7.97003,8.05696,255871.75772086,0
+MRTN.US,D,20150414,000000,8.02269,8.33127,8.01643,8.26401,656911.74234397,0
+MRTN.US,D,20150415,000000,8.53415,8.59922,8.13048,8.53415,1313443.015218,0
+MRTN.US,D,20150416,000000,8.5402,8.59544,8.21195,8.32114,930622.28423266,0
+MRTN.US,D,20150417,000000,8.25785,8.31378,8.07405,8.15502,940601.05228772,0
+MRTN.US,D,20150420,000000,8.16843,8.48646,8.13048,8.4185,703489.05641981,0
+MRTN.US,D,20150421,000000,8.43251,8.59544,8.35104,8.47235,577744.9031434,0
+MRTN.US,D,20150422,000000,8.45884,8.47235,8.22666,8.2818,506893.0329667,0
+MRTN.US,D,20150423,000000,8.2818,8.29581,8.18184,8.21563,314405.67717556,0
+MRTN.US,D,20150424,000000,8.24702,8.2818,8.15502,8.16129,212350.27780027,0
+MRTN.US,D,20150427,000000,8.15502,8.15811,7.84653,7.91738,270645.64893653,0
+MRTN.US,D,20150428,000000,7.89224,8.01096,7.83899,8.00014,601384.33692805,0
+MRTN.US,D,20150429,000000,7.98891,8.07783,7.94847,7.95215,392062.71689233,0
+MRTN.US,D,20150430,000000,7.9136,7.9136,7.63989,7.68231,358449.54771755,0
+MRTN.US,D,20150501,000000,7.6993,7.72752,7.61595,7.70665,277311.91692409,0
+MRTN.US,D,20150504,000000,7.69622,7.81266,7.69244,7.74768,265429.79498643,0
+MRTN.US,D,20150505,000000,7.7452,7.79239,7.57183,7.60919,201104.2847118,0
+MRTN.US,D,20150506,000000,7.72752,7.91002,7.59458,7.70665,212503.27081463,0
+MRTN.US,D,20150507,000000,7.73418,7.89949,7.64248,7.80233,176360.68423796,0
+MRTN.US,D,20150508,000000,7.89224,7.94489,7.81634,7.82666,153865.67846204,0
+MRTN.US,D,20150511,000000,7.78862,7.95215,7.78206,7.87456,206319.13212891,0
+MRTN.US,D,20150512,000000,7.84277,7.89591,7.7452,7.77103,192676.58399311,0
+MRTN.US,D,20150513,000000,7.81266,7.81266,7.62876,7.74768,185162.81522863,0
+MRTN.US,D,20150514,000000,7.77461,7.84991,7.70665,7.83342,157638.16410561,0
+MRTN.US,D,20150515,000000,7.81634,7.81634,7.63631,7.65032,204261.77869895,0
+MRTN.US,D,20150518,000000,7.61217,7.81634,7.60204,7.78504,181806.02770961,0
+MRTN.US,D,20150519,000000,7.79925,7.79925,7.70288,7.75077,214796.15296406,0
+MRTN.US,D,20150520,000000,7.77103,7.84991,7.654,7.83899,399311.76748064,0
+MRTN.US,D,20150521,000000,7.83899,7.87456,7.74162,7.84653,403654.95732909,0
+MRTN.US,D,20150522,000000,7.88499,7.90257,7.58465,7.64664,185454.70979551,0
+MRTN.US,D,20150526,000000,7.62876,7.62876,7.4542,7.52425,282923.33833895,0
+MRTN.US,D,20150527,000000,7.51689,7.75753,7.45728,7.74768,180821.63844616,0
+MRTN.US,D,20150528,000000,7.74768,7.8365,7.65777,7.76497,210205.35600026,0
+MRTN.US,D,20150529,000000,7.73784,7.86035,7.52425,7.82666,666186.94383958,0
+MRTN.US,D,20150601,000000,7.76795,7.88191,7.51689,7.76119,413339.8177513,0
+MRTN.US,D,20150602,000000,7.72027,7.86402,7.58654,7.84653,428605.90359869,0
+MRTN.US,D,20150603,000000,7.84653,8.09194,7.80233,8.07405,416982.46063926,0
+MRTN.US,D,20150604,000000,8.10296,8.1894,8.01643,8.06441,246017.79975647,0
+MRTN.US,D,20150605,000000,8.02647,8.22666,7.97917,8.19298,389166.92148236,0
+MRTN.US,D,20150608,000000,8.14459,8.2193,7.90257,7.98663,642715.60106411,0
+MRTN.US,D,20150609,000000,7.95215,8.06441,7.85299,7.91738,357586.94894579,0
+MRTN.US,D,20150610,000000,7.97669,8.21563,7.85787,8.0816,439276.15981734,0
+MRTN.US,D,20150611,000000,7.91002,8.15811,7.91002,8.09918,303282.48111176,0
+MRTN.US,D,20150612,000000,8.1287,8.1287,7.9609,7.97788,193072.15145788,0
+MRTN.US,D,20150615,000000,7.93625,7.95036,7.75265,7.76626,367039.30024749,0
+MRTN.US,D,20150616,000000,7.74272,7.83472,7.64496,7.65152,451855.80911653,0
+MRTN.US,D,20150617,000000,7.68708,7.68708,7.48261,7.48619,364148.53750248,0
+MRTN.US,D,20150618,000000,7.49653,7.68708,7.48977,7.61356,406984.56845741,0
+MRTN.US,D,20150619,000000,7.59956,7.62091,7.55912,7.58972,611057.11895439,0
+MRTN.US,D,20150622,000000,7.59956,7.63373,7.54789,7.5623,215938.56790682,0
+MRTN.US,D,20150623,000000,7.58604,7.58604,7.38316,7.39687,409768.63870557,0
+MRTN.US,D,20150624,000000,7.34531,7.3931,7.05491,7.24497,770551.32989211,0
+MRTN.US,D,20150625,000000,7.22699,7.36558,7.17125,7.30239,550563.47976969,0
+MRTN.US,D,20150626,000000,7.28818,7.3311,7.09207,7.1953,1781075.2224075,0
+MRTN.US,D,20150629,000000,7.14989,7.29196,7.11264,7.14989,481957.18469194,0
+MRTN.US,D,20150630,000000,7.61356,7.77272,7.48977,7.49653,3330464.6682919,0
+MRTN.US,D,20150701,000000,7.54431,7.74897,7.47884,7.54123,8736611.7322691,0
+MRTN.US,D,20150702,000000,7.52723,7.61048,7.48261,7.58972,663450.1806419,0
+MRTN.US,D,20150706,000000,7.55544,7.72155,7.54789,7.65152,427545.01782806,0
+MRTN.US,D,20150707,000000,7.69682,7.71103,7.52494,7.6835,612216.64495797,0
+MRTN.US,D,20150708,000000,7.59578,7.62091,7.41069,7.44218,498463.31918205,0
+MRTN.US,D,20150709,000000,7.54789,7.57681,7.45858,7.47884,449540.78324134,0
+MRTN.US,D,20150710,000000,7.52723,7.62329,7.51074,7.52494,387016.96701739,0
+MRTN.US,D,20150713,000000,7.54123,7.69374,7.51074,7.66929,675607.08608562,0
+MRTN.US,D,20150714,000000,7.59956,7.90396,7.59956,7.87952,642131.81193037,0
+MRTN.US,D,20150715,000000,7.48977,7.48977,6.83634,6.88582,3144179.5687803,0
+MRTN.US,D,20150716,000000,6.85701,7.00702,6.84012,6.89625,1042077.6951942,0
+MRTN.US,D,20150717,000000,6.97592,6.97592,6.5673,6.63425,1628239.2271934,0
+MRTN.US,D,20150720,000000,6.68543,6.73937,6.582,6.7034,635080.04180794,0
+MRTN.US,D,20150721,000000,6.6886,6.90359,6.67469,6.87866,702529.83048109,0
+MRTN.US,D,20150722,000000,6.8719,6.87866,6.69228,6.75924,448377.23110581,0
+MRTN.US,D,20150723,000000,6.81468,6.81468,6.49507,6.5056,432462.93801336,0
+MRTN.US,D,20150724,000000,6.48046,6.53362,6.42155,6.5056,624957.33953542,0
+MRTN.US,D,20150727,000000,6.429,6.49825,6.36263,6.40735,371383.49662894,0
+MRTN.US,D,20150728,000000,6.48384,6.60237,6.32527,6.51603,798919.4556601,0
+MRTN.US,D,20150729,000000,6.52676,6.80733,6.49507,6.73271,703689.35648467,0
+MRTN.US,D,20150730,000000,6.72189,6.73937,6.51295,6.6586,724240.74705842,0
+MRTN.US,D,20150731,000000,6.64807,6.76937,6.64807,6.69974,572560.25171596,0
+MRTN.US,D,20150803,000000,6.68543,6.71573,6.61697,6.65492,235233.80531004,0
+MRTN.US,D,20150804,000000,6.66784,6.77991,6.63734,6.7034,321017.5923817,0
+MRTN.US,D,20150805,000000,6.73937,6.81845,6.71195,6.80087,897630.14591223,0
+MRTN.US,D,20150806,000000,6.83266,6.87508,6.62691,6.63734,331520.76412414,0
+MRTN.US,D,20150807,000000,6.60237,6.61946,6.37992,6.38986,366756.46447753,0
+MRTN.US,D,20150810,000000,6.45215,6.57097,6.44847,6.56124,316959.25136919,0
+MRTN.US,D,20150811,000000,6.49507,6.56482,6.429,6.48384,164847.95990735,0
+MRTN.US,D,20150812,000000,6.46327,6.46636,6.33213,6.44599,336073.31283435,0
+MRTN.US,D,20150813,000000,6.45593,6.55826,6.43884,6.49507,351410.86252399,0
+MRTN.US,D,20150814,000000,6.46327,6.60942,6.46327,6.59571,150233.10090397,0
+MRTN.US,D,20150817,000000,6.55826,6.60942,6.44231,6.57842,253860.70480841,0
+MRTN.US,D,20150818,000000,6.54415,6.69596,6.51603,6.60237,223754.29656806,0
+MRTN.US,D,20150819,000000,6.57097,6.61946,6.41419,6.53054,273829.31278142,0
+MRTN.US,D,20150820,000000,6.4738,6.47748,6.26725,6.27779,261964.30190457,0
+MRTN.US,D,20150821,000000,6.16294,6.33581,6.16294,6.2457,266887.25475481,0
+MRTN.US,D,20150824,000000,5.98062,6.40377,5.9242,6.08048,441383.83989676,0
+MRTN.US,D,20150825,000000,6.27779,6.27779,5.85932,5.87949,381515.25769836,0
+MRTN.US,D,20150826,000000,6.00069,6.6132,6.00069,6.19433,523352.86693931,0
+MRTN.US,D,20150827,000000,6.39353,6.60237,6.27461,6.44599,557504.53126331,0
+MRTN.US,D,20150828,000000,6.38986,6.51603,6.38986,6.4596,314358.37012507,0
+MRTN.US,D,20150831,000000,6.40735,6.48046,6.36631,6.39353,403806.94381046,0
+MRTN.US,D,20150901,000000,6.27103,6.36263,6.2457,6.27779,427828.86013103,0
+MRTN.US,D,20150902,000000,6.34326,6.53054,6.28812,6.40735,588194.72863741,0
+MRTN.US,D,20150903,000000,6.41419,6.52318,6.36631,6.41111,563005.23404936,0
+MRTN.US,D,20150904,000000,6.35002,6.48046,6.35002,6.39651,299018.80736946,0
+MRTN.US,D,20150908,000000,6.49507,6.60594,6.42532,6.49507,431588.26084573,0
+MRTN.US,D,20150909,000000,6.57842,6.57842,6.35737,6.43506,326509.23637085,0
+MRTN.US,D,20150910,000000,6.4738,6.56482,6.35975,6.38608,316848.53274038,0
+MRTN.US,D,20150911,000000,6.32836,6.63734,6.32836,6.53362,328247.51884323,0
+MRTN.US,D,20150914,000000,6.53869,6.53869,6.3843,6.44062,171137.78455694,0
+MRTN.US,D,20150915,000000,6.43704,6.55657,6.3059,6.46824,471548.62705048,0
+MRTN.US,D,20150916,000000,6.44062,6.69417,6.44062,6.59392,271241.51646614,0
+MRTN.US,D,20150917,000000,6.56918,6.70768,6.56918,6.60764,320380.45699953,0
+MRTN.US,D,20150918,000000,6.48573,6.5661,6.17108,6.25504,988952.88402354,0
+MRTN.US,D,20150921,000000,6.2923,6.38062,6.23357,6.32279,228954.04599033,0
+MRTN.US,D,20150922,000000,6.26169,6.26169,6.07432,6.12995,410496.36205677,0
+MRTN.US,D,20150923,000000,6.11366,6.19195,5.9843,6.05285,564211.06057043,0
+MRTN.US,D,20150924,000000,5.97377,5.97377,5.76921,5.8325,506572.95547614,0
+MRTN.US,D,20150925,000000,5.8777,5.8777,5.69748,5.75918,594929.44086823,0
+MRTN.US,D,20150928,000000,5.70443,5.75222,5.53166,5.5871,607634.90679107,0
+MRTN.US,D,20150929,000000,5.58412,5.71794,5.55203,5.69033,160439.3454146,0
+MRTN.US,D,20150930,000000,5.74209,5.80408,5.57666,5.59395,301803.88415061,0
+MRTN.US,D,20151001,000000,5.59048,5.62198,5.46877,5.56952,311631.67225729,0
+MRTN.US,D,20151002,000000,5.50732,5.64263,5.48626,5.64263,193395.24854742,0
+MRTN.US,D,20151005,000000,5.70732,5.88247,5.70732,5.87413,337936.40539739,0
+MRTN.US,D,20151006,000000,5.87413,5.90105,5.77627,5.8463,297464.72043411,0
+MRTN.US,D,20151007,000000,5.88674,5.939,5.76246,5.90473,1398865.4569466,0
+MRTN.US,D,20151008,000000,5.87035,5.98122,5.74556,5.9701,312208.41566011,0
+MRTN.US,D,20151009,000000,6.01242,6.09945,5.98122,6.02176,208139.9503064,0
+MRTN.US,D,20151012,000000,6.01242,6.09577,5.92539,6.07064,211412.18905433,0
+MRTN.US,D,20151013,000000,6.05285,6.19562,5.91197,5.93602,360486.77048771,0
+MRTN.US,D,20151014,000000,5.91873,6.00497,5.91873,5.939,231842.79566937,0
+MRTN.US,D,20151015,000000,5.98798,6.05027,5.88306,6.04659,274052.76310502,0
+MRTN.US,D,20151016,000000,6.07064,6.07064,5.89787,5.95251,299204.00943948,0
+MRTN.US,D,20151019,000000,5.89787,6.01242,5.67344,5.76246,671852.71803585,0
+MRTN.US,D,20151020,000000,5.6939,5.82574,5.61522,5.76613,774736.49406127,0
+MRTN.US,D,20151021,000000,5.74556,5.97755,5.71099,5.85256,567756.06975844,0
+MRTN.US,D,20151022,000000,5.88674,6.00129,5.71794,5.76613,332444.76140824,0
+MRTN.US,D,20151023,000000,5.8004,5.91197,5.77627,5.8942,233580.07160876,0
+MRTN.US,D,20151026,000000,5.86359,5.96344,5.77975,5.86359,473226.5175435,0
+MRTN.US,D,20151027,000000,5.78679,5.79037,5.37241,5.42774,542893.69839189,0
+MRTN.US,D,20151028,000000,5.42427,5.5871,5.15075,5.27553,847590.3583535,0
+MRTN.US,D,20151029,000000,5.27553,5.70096,5.05755,5.68675,490857.95591554,0
+MRTN.US,D,20151030,000000,5.68377,5.95251,5.60081,5.66986,533076.9821481,0
+MRTN.US,D,20151102,000000,5.67681,5.99166,5.67681,5.96712,488942.52363707,0
+MRTN.US,D,20151103,000000,5.96344,6.05027,5.88068,6.01798,440556.46977962,0
+MRTN.US,D,20151104,000000,6.05027,6.31931,5.85634,5.86667,314606.98377341,0
+MRTN.US,D,20151105,000000,5.94933,6.25504,5.94258,6.01798,247738.97116802,0
+MRTN.US,D,20151106,000000,5.9843,6.0779,5.939,6.02902,219128.27094964,0
+MRTN.US,D,20151109,000000,6.00865,6.00865,5.80408,5.93284,332038.12208059,0
+MRTN.US,D,20151110,000000,5.91197,5.98798,5.82941,5.89052,416279.90061279,0
+MRTN.US,D,20151111,000000,5.88068,5.94258,5.77627,5.91565,394883.0223281,0
+MRTN.US,D,20151112,000000,5.86002,5.87035,5.80408,5.81461,245137.0833909,0
+MRTN.US,D,20151113,000000,5.77627,5.8463,5.65625,5.6939,337359.66199456,0
+MRTN.US,D,20151116,000000,5.70096,5.75918,5.62555,5.74854,310473.1527867,0
+MRTN.US,D,20151117,000000,5.7557,5.82941,5.66628,5.74854,408477.25688041,0
+MRTN.US,D,20151118,000000,5.79037,5.86002,5.7557,5.8463,383323.99747997,0
+MRTN.US,D,20151119,000000,5.86002,6.10313,5.85256,6.07432,278674.76259148,0
+MRTN.US,D,20151120,000000,6.10988,6.17784,6.05027,6.14784,390839.77931043,0
+MRTN.US,D,20151123,000000,6.18529,6.25861,6.08525,6.25504,407608.61891072,0
+MRTN.US,D,20151124,000000,6.1993,6.25136,6.10988,6.16076,547515.69787836,0
+MRTN.US,D,20151125,000000,6.15151,6.22325,6.11714,6.17416,345169.35145788,0
+MRTN.US,D,20151127,000000,6.16076,6.38062,6.15529,6.3676,249480.27323935,0
+MRTN.US,D,20151130,000000,6.3984,6.42711,6.24103,6.25504,383608.84631592,0
+MRTN.US,D,20151201,000000,6.24391,6.29974,6.12022,6.26169,482383.95467937,0
+MRTN.US,D,20151202,000000,6.24758,6.24758,5.99841,6.01798,248000.66974521,0
+MRTN.US,D,20151203,000000,6.05653,6.07064,5.79037,5.85634,265464.01710806,0
+MRTN.US,D,20151204,000000,5.83607,5.94258,5.7557,5.90473,283874.51201376,0
+MRTN.US,D,20151207,000000,5.8777,5.8777,5.7557,5.84948,320882.71696115,0
+MRTN.US,D,20151208,000000,5.76246,5.88068,5.68317,5.76921,442026.00794387,0
+MRTN.US,D,20151209,000000,5.73165,5.88306,5.72808,5.7557,207267.28620475,0
+MRTN.US,D,20151210,000000,5.77627,5.86002,5.74209,5.77975,258726.28527827,0
+MRTN.US,D,20151211,000000,5.66142,5.74387,5.60191,5.65436,280564.02501224,0
+MRTN.US,D,20151214,000000,5.65098,5.90294,5.62684,5.82375,456985.10122956,0
+MRTN.US,D,20151215,000000,5.85813,6.02424,5.82375,5.87949,361100.75561114,0
+MRTN.US,D,20151216,000000,5.89608,6.09767,5.88178,6.09767,266421.2299808,0
+MRTN.US,D,20151217,000000,6.11544,6.14367,6.01053,6.05852,398052.59471113,0
+MRTN.US,D,20151218,000000,6.00675,6.00675,5.75034,5.84512,1736225.1189411,0
+MRTN.US,D,20151221,000000,5.87949,6.02424,5.80974,5.91019,602992.77664482,0
+MRTN.US,D,20151222,000000,5.90651,6.02047,5.84512,5.93155,441670.70179868,0
+MRTN.US,D,20151223,000000,5.95489,6.16354,5.92042,6.03815,345227.73037125,0
+MRTN.US,D,20151224,000000,6.01421,6.09399,6.01053,6.04173,96196.370845078,0
+MRTN.US,D,20151228,000000,6.00309,6.09767,5.88863,6.08703,308703.66779167,0
+MRTN.US,D,20151229,000000,6.11168,6.20228,5.99354,6.17039,185200.05694924,0
+MRTN.US,D,20151230,000000,6.14367,6.21152,6.0762,6.17347,168004.44736152,0
+MRTN.US,D,20151231,000000,6.13671,6.27531,6.07242,6.13303,270594.31575408,0
+MRTN.US,D,20160104,000000,6.01729,6.16354,5.70732,6.04471,321192.72912183,0
+MRTN.US,D,20160105,000000,6.03517,6.04471,5.83607,5.99663,238421.49528688,0
+MRTN.US,D,20160106,000000,5.87571,5.97258,5.81153,5.83796,340802.00481767,0
+MRTN.US,D,20160107,000000,5.75381,5.84512,5.59157,5.60191,447157.31312288,0
+MRTN.US,D,20160108,000000,5.62336,5.69211,5.4945,5.60558,380315.47037521,0
+MRTN.US,D,20160111,000000,5.60191,5.80974,5.51904,5.76444,332098.51405995,0
+MRTN.US,D,20160112,000000,5.83061,6.11168,5.6645,5.84154,385051.20808947,0
+MRTN.US,D,20160113,000000,5.85078,5.85078,5.4496,5.4945,337656.58922639,0
+MRTN.US,D,20160114,000000,5.54686,5.76444,5.37707,5.58809,369813.30516576,0
+MRTN.US,D,20160115,000000,5.39038,5.69569,5.36654,5.63042,389426.60699357,0
+MRTN.US,D,20160119,000000,5.76076,5.76076,5.49112,5.51209,404685.64711004,0
+MRTN.US,D,20160120,000000,5.40777,5.78143,5.37707,5.70274,294248.84753358,0
+MRTN.US,D,20160121,000000,5.70274,5.96712,5.59505,5.771,499360.14007543,0
+MRTN.US,D,20160122,000000,5.84154,5.95857,5.67512,5.8022,694423.21378597,0
+MRTN.US,D,20160125,000000,5.76076,5.92787,5.61273,5.68853,256999.07466878,0
+MRTN.US,D,20160126,000000,5.73335,6.06587,5.7093,5.94148,746035.20587385,0
+MRTN.US,D,20160127,000000,5.87233,5.93155,5.56017,5.66807,541258.08228442,0
+MRTN.US,D,20160128,000000,5.76444,5.78858,5.57776,5.71626,447676.68414531,0
+MRTN.US,D,20160129,000000,5.72321,5.88863,5.71973,5.81342,719019.86044337,0
+MRTN.US,D,20160201,000000,5.771,6.01729,5.75034,5.95122,589595.82255839,0
+MRTN.US,D,20160202,000000,5.86479,5.94148,5.82753,5.84512,262186.74569519,0
+MRTN.US,D,20160203,000000,5.86857,5.94446,5.77815,5.92042,482822.80306266,0
+MRTN.US,D,20160204,000000,5.94148,6.20526,5.94148,6.12936,796888.27208786,0
+MRTN.US,D,20160205,000000,6.11544,6.15092,6.0315,6.0315,436323.99855998,0
+MRTN.US,D,20160208,000000,5.94148,6.06944,5.94148,5.97258,559765.20435708,0
+MRTN.US,D,20160209,000000,5.94148,6.122,5.93462,6.07988,413631.71231817,0
+MRTN.US,D,20160210,000000,6.122,6.2146,5.9837,6.00309,325262.14199722,0
+MRTN.US,D,20160211,000000,5.93462,6.00675,5.83061,5.90651,220016.03304612,0
+MRTN.US,D,20160212,000000,5.98004,6.05226,5.9242,5.98004,427632.58619812,0
+MRTN.US,D,20160216,000000,6.08336,6.16354,5.9378,6.08703,675051.47987557,0
+MRTN.US,D,20160217,000000,6.11544,6.2146,6.03517,6.04849,608000.27826615,0
+MRTN.US,D,20160218,000000,6.04849,6.122,5.91397,5.98669,267204.31264641,0
+MRTN.US,D,20160219,000000,5.96583,5.96901,5.84154,5.88863,314817.34916815,0
+MRTN.US,D,20160222,000000,5.92787,5.96901,5.82941,5.85436,273850.44997419,0
+MRTN.US,D,20160223,000000,5.85436,5.88486,5.74696,5.78501,276613.38302958,0
+MRTN.US,D,20160224,000000,5.71626,5.8022,5.63042,5.7403,251416.84271061,0
+MRTN.US,D,20160225,000000,5.73692,5.8165,5.65436,5.81342,165024.10318046,0
+MRTN.US,D,20160226,000000,5.82375,5.92042,5.74696,5.78858,214552.57198067,0
+MRTN.US,D,20160229,000000,5.8165,5.8165,5.66807,5.68198,205535.04293031,0
+MRTN.US,D,20160301,000000,5.71973,5.7403,5.66142,5.73335,378185.64657004,0
+MRTN.US,D,20160302,000000,5.7403,5.77447,5.56365,5.66142,230759.76617299,0
+MRTN.US,D,20160303,000000,5.65804,5.72619,5.5707,5.63687,203998.06705579,0
+MRTN.US,D,20160304,000000,5.66142,5.76246,5.60191,5.72619,853066.90434781,0
+MRTN.US,D,20160307,000000,5.68198,5.89608,5.63042,5.80974,378621.47535437,0
+MRTN.US,D,20160308,000000,5.76792,5.80974,5.7403,5.77447,446985.19598173,0
+MRTN.US,D,20160309,000000,5.8165,6.04849,5.78858,6.01729,279683.30864667,0
+MRTN.US,D,20160310,000000,6.02047,6.22503,5.99354,6.16662,402375.6538998,0
+MRTN.US,D,20160311,000000,6.19324,6.24828,6.07242,6.24152,372828.87800145,0
+MRTN.US,D,20160314,000000,6.20964,6.31207,6.18837,6.21341,385938.97018595,0
+MRTN.US,D,20160315,000000,6.20646,6.27649,6.13115,6.23039,292800.4465621,0
+MRTN.US,D,20160316,000000,6.20049,6.27957,6.05027,6.24828,172703.94988815,0
+MRTN.US,D,20160317,000000,6.23795,6.43466,6.23039,6.39959,991450.09236977,0
+MRTN.US,D,20160318,000000,6.44182,6.55458,6.39592,6.4738,622080.66825226,0
+MRTN.US,D,20160321,000000,6.48752,6.59263,6.42105,6.4285,542482.0263993,0
+MRTN.US,D,20160322,000000,6.37942,6.41727,6.26607,6.27957,166472.50415194,0
+MRTN.US,D,20160323,000000,6.23039,6.36571,6.19682,6.27957,300495.39126464,0
+MRTN.US,D,20160324,000000,6.2445,6.41241,6.19324,6.3819,264643.69272185,0
+MRTN.US,D,20160328,000000,6.4285,6.53679,6.10621,6.20964,219654.687703,0
+MRTN.US,D,20160329,000000,6.18649,6.34206,6.14167,6.29358,260421.28683211,0
+MRTN.US,D,20160330,000000,6.30094,6.60286,6.29726,6.54415,290769.26298987,0
+MRTN.US,D,20160331,000000,6.51534,6.54047,6.38916,6.49447,295457.69365363,0
+MRTN.US,D,20160401,000000,6.43466,6.50501,6.27461,6.4738,156468.57277215,0
+MRTN.US,D,20160404,000000,6.45593,6.54415,6.40307,6.43466,222007.96183177,0
+MRTN.US,D,20160405,000000,6.40307,6.43466,6.29358,6.31693,192308.19291906,0
+MRTN.US,D,20160406,000000,6.32717,6.34514,6.16076,6.33462,163962.21087684,0
+MRTN.US,D,20160407,000000,6.10621,6.11366,5.86359,5.94933,1118969.7698392,0
+MRTN.US,D,20160408,000000,5.94933,6.05027,5.90651,5.98122,281307.85289126,0
+MRTN.US,D,20160411,000000,5.99474,6.10313,5.92728,5.97755,276971.70877374,0
+MRTN.US,D,20160412,000000,5.9843,6.01242,5.91565,5.9843,295445.61525776,0
+MRTN.US,D,20160413,000000,6.03577,6.2445,6.02176,6.22394,210145.97055389,0
+MRTN.US,D,20160414,000000,6.18649,6.29726,6.14913,6.25861,226748.73221097,0
+MRTN.US,D,20160415,000000,6.23039,6.36949,6.03517,6.36203,271665.2668546,0
+MRTN.US,D,20160418,000000,6.36203,6.43814,6.23039,6.4285,358631.73018859,0
+MRTN.US,D,20160419,000000,6.45215,6.63734,6.45215,6.49447,390996.79845674,0
+MRTN.US,D,20160420,000000,6.50868,6.54047,6.44182,6.51902,147855.66998346,0
+MRTN.US,D,20160421,000000,6.4596,6.50133,6.26239,6.44182,614583.0040156,0
+MRTN.US,D,20160422,000000,6.44847,7.09773,6.44847,6.70042,1408585.5460234,0
+MRTN.US,D,20160425,000000,6.63069,6.67897,6.39294,6.47013,322506.25467275,0
+MRTN.US,D,20160426,000000,6.43466,6.63425,6.38548,6.58508,592957.64274236,0
+MRTN.US,D,20160427,000000,6.58508,6.7494,6.53679,6.70042,550312.85305538,0
+MRTN.US,D,20160428,000000,6.66853,6.72249,6.60654,6.6586,481035.20047382,0
+MRTN.US,D,20160429,000000,6.66853,6.7039,6.41043,6.4738,180566.9855999,0
+MRTN.US,D,20160502,000000,6.47748,6.59631,6.46327,6.52626,229477.44314473,0
+MRTN.US,D,20160503,000000,6.43814,6.56124,6.37326,6.48384,198514.47533055,0
+MRTN.US,D,20160504,000000,6.42105,6.59263,6.35607,6.36949,198321.22099662,0
+MRTN.US,D,20160505,000000,6.3525,6.4136,6.3383,6.36949,232153.81436304,0
+MRTN.US,D,20160506,000000,6.32717,6.44539,6.32409,6.43088,322806.20150353,0
+MRTN.US,D,20160509,000000,6.4136,6.52248,6.36571,6.4136,167102.59380319,0
+MRTN.US,D,20160510,000000,6.4285,6.53679,6.41727,6.47748,259728.79213553,0
+MRTN.US,D,20160511,000000,6.4738,6.52248,6.43466,6.46636,224634.00640063,0
+MRTN.US,D,20160512,000000,6.48046,6.60654,6.38916,6.45215,315465.55641321,0
+MRTN.US,D,20160513,000000,6.43088,6.44847,6.28305,6.32061,241957.44567798,0
+MRTN.US,D,20160516,000000,6.34892,6.47748,6.32717,6.40685,312769.05453511,0
+MRTN.US,D,20160517,000000,6.38548,6.62313,6.30402,6.42473,329568.09012507,0
+MRTN.US,D,20160518,000000,6.41043,6.4596,6.3072,6.39592,287136.6854318,0
+MRTN.US,D,20160519,000000,6.37326,6.55826,6.37326,6.54047,283430.63096551,0
+MRTN.US,D,20160520,000000,6.58508,6.68602,6.43814,6.65492,229207.69230362,0
+MRTN.US,D,20160523,000000,6.67529,6.68245,6.51236,6.51236,553330.43895705,0
+MRTN.US,D,20160524,000000,6.54047,6.77186,6.53679,6.75606,477952.18992785,0
+MRTN.US,D,20160525,000000,6.76341,6.90111,6.75606,6.8731,291676.14921315,0
+MRTN.US,D,20160526,000000,6.86942,6.91483,6.75984,6.77742,886480.77999071,0
+MRTN.US,D,20160527,000000,6.78418,6.89068,6.75308,6.87996,515891.43789027,0
+MRTN.US,D,20160531,000000,6.93917,6.96658,6.8425,6.87618,202044.38652372,0
+MRTN.US,D,20160601,000000,6.87618,6.89068,6.75606,6.89068,220575.66538812,0
+MRTN.US,D,20160602,000000,6.86197,6.86197,6.74314,6.77742,198117.9013328,0
+MRTN.US,D,20160603,000000,6.76341,6.80544,6.60654,6.77742,168086.98306664,0
+MRTN.US,D,20160606,000000,6.79481,6.90111,6.77742,6.8731,173950.0377288,0
+MRTN.US,D,20160607,000000,6.87996,6.89734,6.78418,6.85521,124353.12468532,0
+MRTN.US,D,20160608,000000,6.8731,6.94285,6.79173,6.92794,151907.97179803,0
+MRTN.US,D,20160609,000000,6.887,6.92794,6.84071,6.90489,203901.43988882,0
+MRTN.US,D,20160610,000000,6.83574,6.9197,6.77186,6.89555,292227.72929124,0
+MRTN.US,D,20160613,000000,6.85701,6.92347,6.78924,6.87439,159162.05505129,0
+MRTN.US,D,20160614,000000,6.86753,6.92616,6.84766,6.90986,224574.62095427,0
+MRTN.US,D,20160615,000000,6.89188,6.94105,6.78239,6.82471,243562.86579577,0
+MRTN.US,D,20160616,000000,6.76163,6.90291,6.68543,6.84965,179171.93087684,0
+MRTN.US,D,20160617,000000,6.86386,6.91602,6.80673,6.82163,457912.11811263,0
+MRTN.US,D,20160620,000000,6.92992,7.17621,6.92992,7.13389,307481.73674277,0
+MRTN.US,D,20160621,000000,7.03484,7.04805,6.84965,6.89933,360478.71822381,0
+MRTN.US,D,20160622,000000,6.89555,6.97831,6.80355,6.93728,481717.6298405,0
+MRTN.US,D,20160623,000000,6.97216,7.12703,6.91363,7.10707,432895.74719872,0
+MRTN.US,D,20160624,000000,6.76869,7.0107,6.76869,7.00374,351118.96795711,0
+MRTN.US,D,20160627,000000,6.87439,6.90489,6.76163,6.82471,401631.82602077,0
+MRTN.US,D,20160628,000000,6.90291,7.04805,6.64618,6.66048,399670.0932248,0
+MRTN.US,D,20160629,000000,6.7345,6.89933,6.71384,6.87131,212561.649728,0
+MRTN.US,D,20160630,000000,6.90668,6.96192,6.73748,6.87806,850149.97174507,0
+MRTN.US,D,20160701,000000,6.86019,7.11025,6.86019,7.08611,690275.29133743,0
+MRTN.US,D,20160705,000000,7.02799,7.16032,6.95159,7.01756,156566.2064721,0
+MRTN.US,D,20160706,000000,6.97592,7.05908,6.91363,7.01756,183394.33676659,0
+MRTN.US,D,20160707,000000,7.05183,7.14125,6.94105,7.09346,869341.5362504,0
+MRTN.US,D,20160708,000000,7.13389,7.48192,7.13389,7.45788,676786.74274897,0
+MRTN.US,D,20160711,000000,7.50328,7.50328,7.37094,7.47208,604397.89669776,0
+MRTN.US,D,20160712,000000,7.29802,7.53031,7.29425,7.48192,321034.70344252,0
+MRTN.US,D,20160713,000000,7.50696,7.57303,7.42052,7.55166,247209.53481569,0
+MRTN.US,D,20160714,000000,7.57303,7.67357,7.4689,7.48927,346625.80469326,0
+MRTN.US,D,20160715,000000,7.56945,7.60014,7.46215,7.53389,187722.4286202,0
+MRTN.US,D,20160718,000000,7.49235,7.59648,7.48927,7.54123,505812.01653629,0
+MRTN.US,D,20160719,000000,7.55166,7.55166,7.39927,7.43473,229383.83557673,0
+MRTN.US,D,20160720,000000,7.4689,7.63432,7.37094,7.45788,455215.61623452,0
+MRTN.US,D,20160721,000000,7.43841,7.47208,7.34392,7.40949,163749.83241612,0
+MRTN.US,D,20160722,000000,7.26941,7.49951,7.2389,7.49235,383572.6111283,0
+MRTN.US,D,20160725,000000,7.50328,7.52723,7.39549,7.4236,174711.98320164,0
+MRTN.US,D,20160726,000000,7.44814,7.53031,7.42182,7.50696,322994.42317252,0
+MRTN.US,D,20160727,000000,7.54123,7.6074,7.49951,7.53389,425286.35780027,0
+MRTN.US,D,20160728,000000,7.53389,7.61783,7.44089,7.60382,336223.28624975,0
+MRTN.US,D,20160729,000000,7.57909,7.58972,7.47208,7.52116,418223.51581496,0
+MRTN.US,D,20160801,000000,7.54123,7.54123,7.43473,7.46166,141532.62974521,0
+MRTN.US,D,20160802,000000,7.43841,7.44814,7.33359,7.35455,227475.44902918,0
+MRTN.US,D,20160803,000000,7.37094,7.45788,7.32992,7.44467,147784.20614122,0
+MRTN.US,D,20160804,000000,7.44089,7.51004,7.41327,7.47447,291216.16363708,0
+MRTN.US,D,20160805,000000,7.49593,7.67357,7.49593,7.63432,278168.47649791,0
+MRTN.US,D,20160808,000000,7.6381,7.67357,7.54789,7.55544,93925.632421413,0
+MRTN.US,D,20160809,000000,7.53755,7.55912,7.45112,7.47447,220934.99766527,0
+MRTN.US,D,20160810,000000,7.46166,7.55544,7.3783,7.43473,121573.08056912,0
+MRTN.US,D,20160811,000000,7.4689,7.54123,7.44814,7.47208,149257.77043743,0
+MRTN.US,D,20160812,000000,7.47825,7.52116,7.38813,7.44089,71253.476839387,0
+MRTN.US,D,20160815,000000,7.47825,7.53031,7.4689,7.51382,187706.32409238,0
+MRTN.US,D,20160816,000000,7.4549,7.48569,7.34015,7.44467,208966.31389054,0
+MRTN.US,D,20160817,000000,7.4689,7.49951,7.38813,7.45112,121776.40023294,0
+MRTN.US,D,20160818,000000,7.51382,7.51382,7.42738,7.49951,190660.49841572,0
+MRTN.US,D,20160819,000000,7.49235,7.59648,7.48927,7.52494,259408.71464495,0
+MRTN.US,D,20160822,000000,7.49951,7.56597,7.46522,7.54431,135967.50884786,0
+MRTN.US,D,20160823,000000,7.54789,7.62141,7.54789,7.57303,124349.09855337,0
+MRTN.US,D,20160824,000000,7.55912,7.63432,7.53755,7.56597,98400.678091455,0
+MRTN.US,D,20160825,000000,7.55912,7.58604,7.48927,7.54123,174412.03637085,0
+MRTN.US,D,20160826,000000,7.54789,7.59648,7.40949,7.42738,139703.75930382,0
+MRTN.US,D,20160829,000000,7.43473,7.47825,7.38813,7.43473,181858.36742505,0
+MRTN.US,D,20160830,000000,7.39191,7.52494,7.39191,7.48927,177820.15707233,0
+MRTN.US,D,20160831,000000,7.53389,7.56597,7.44467,7.49235,205111.29254185,0
+MRTN.US,D,20160901,000000,7.52116,7.62757,7.43115,7.61783,121008.41556217,0
+MRTN.US,D,20160902,000000,7.61048,7.71907,7.61048,7.68768,159626.06675931,0
+MRTN.US,D,20160906,000000,7.67734,7.73298,7.62141,7.62459,113204.7652968,0
+MRTN.US,D,20160907,000000,7.65578,7.73666,7.63065,7.71529,141112.90548872,0
+MRTN.US,D,20160908,000000,7.67734,7.70844,7.5623,7.6841,168841.88280855,0
+MRTN.US,D,20160909,000000,7.654,7.654,7.42867,7.43592,214344.21965191,0
+MRTN.US,D,20160912,000000,7.42182,7.56756,7.40413,7.55356,135330.37346569,0
+MRTN.US,D,20160913,000000,7.4702,7.51182,7.40413,7.42182,211550.08407385,0
+MRTN.US,D,20160914,000000,7.43592,7.45917,7.38625,7.38943,91896.461915159,0
+MRTN.US,D,20160915,000000,7.41069,7.52911,7.33468,7.51182,153089.64152736,0
+MRTN.US,D,20160916,000000,7.52911,7.66115,7.45728,7.51182,280459.34558136,0
+MRTN.US,D,20160919,000000,7.56041,7.66423,7.50507,7.54988,59668.282133544,0
+MRTN.US,D,20160920,000000,7.55722,7.57124,7.46284,7.4702,91654.893997748,0
+MRTN.US,D,20160921,000000,7.51182,7.56408,7.43969,7.48729,129540.79571173,0
+MRTN.US,D,20160922,000000,7.55356,7.57739,7.47636,7.53935,147493.31810733,0
+MRTN.US,D,20160923,000000,7.51182,7.57124,7.42182,7.46284,102149.00694329,0
+MRTN.US,D,20160926,000000,7.40065,7.51004,7.38625,7.3931,114863.53166303,0
+MRTN.US,D,20160927,000000,7.37949,7.37949,7.19778,7.20453,260273.32648269,0
+MRTN.US,D,20160928,000000,7.22589,7.27795,7.15546,7.27795,139071.65658659,0
+MRTN.US,D,20160929,000000,7.2852,7.32346,7.20453,7.2706,122317.91498114,0
+MRTN.US,D,20160930,000000,7.27795,7.37582,7.2706,7.30239,265062.41044537,0
+MRTN.US,D,20161003,000000,7.25709,7.40065,7.24378,7.37582,478978.85357685,0
+MRTN.US,D,20161004,000000,7.37582,7.44089,7.28818,7.29931,116583.69654159,0
+MRTN.US,D,20161005,000000,7.32395,7.38316,7.26067,7.30239,196696.67675203,0
+MRTN.US,D,20161006,000000,7.25331,7.32028,7.20086,7.22211,107804.71580967,0
+MRTN.US,D,20161007,000000,7.20453,7.25331,7.11442,7.20453,125991.76039177,0
+MRTN.US,D,20161010,000000,7.26821,7.70477,6.88582,7.23324,98146.025245184,0
+MRTN.US,D,20161011,000000,7.30239,7.30239,7.07766,7.12773,145779.19242671,0
+MRTN.US,D,20161012,000000,7.18039,7.19778,7.06048,7.12773,106266.73340216,0
+MRTN.US,D,20161013,000000,7.11064,7.11064,6.95645,7.06048,213498.73194096,0
+MRTN.US,D,20161014,000000,7.04289,7.07766,6.81468,6.85025,83645.91100258,0
+MRTN.US,D,20161017,000000,6.7973,6.86813,6.50311,6.72785,120349.13645424,0
+MRTN.US,D,20161018,000000,6.81468,6.86813,6.71145,6.7973,115329.55643703,0
+MRTN.US,D,20161019,000000,6.81468,6.92108,6.74494,6.7973,221171.53291774,0
+MRTN.US,D,20161020,000000,6.76222,6.90359,6.71145,6.81468,45350.350361987,0
+MRTN.US,D,20161021,000000,6.77931,7.18039,6.77931,6.99073,246765.65376745,0
+MRTN.US,D,20161024,000000,7.0255,7.26821,7.0255,7.12773,173823.21457217,0
+MRTN.US,D,20161025,000000,7.11064,7.18039,6.95645,7.00822,320855.54057044,0
+MRTN.US,D,20161026,000000,6.97334,7.16291,6.97334,7.04289,239919.21637483,0
+MRTN.US,D,20161027,000000,7.07766,7.09465,7.0255,7.04289,153093.66765932,0
+MRTN.US,D,20161028,000000,7.00822,7.11064,6.92108,6.95645,185337.95196876,0
+MRTN.US,D,20161031,000000,6.95645,7.18039,6.86813,7.12773,318477.10311693,0
+MRTN.US,D,20161101,000000,7.19778,7.19778,7.0255,7.04289,246374.11243465,0
+MRTN.US,D,20161102,000000,7.0255,7.19778,6.92108,6.93857,148414.29579247,0
+MRTN.US,D,20161103,000000,7.00822,7.09465,6.97334,7.04289,164742.27394349,0
+MRTN.US,D,20161104,000000,7.06048,7.11064,6.99073,7.00822,256308.59303818,0
+MRTN.US,D,20161107,000000,7.12773,7.26821,7.0255,7.06048,340818.10934551,0
+MRTN.US,D,20161108,000000,7.09465,7.37214,6.99073,7.30239,189679.12875123,0
+MRTN.US,D,20161109,000000,7.26821,7.41625,7.25887,7.37214,437209.74759048,0
+MRTN.US,D,20161110,000000,7.4249,7.81574,7.23324,7.78991,1047238.1898299,0
+MRTN.US,D,20161111,000000,7.82418,8.34607,7.2852,7.59826,1094196.9799087,0
+MRTN.US,D,20161114,000000,7.70288,8.17211,7.61595,8.01643,439134.23866587,0
+MRTN.US,D,20161115,000000,7.92969,8.13724,7.92969,8.10237,294588.04915095,0
+MRTN.US,D,20161116,000000,8.10237,8.3124,7.98225,8.11955,671617.18931638,0
+MRTN.US,D,20161117,000000,8.1894,8.34607,8.1894,8.3124,332108.57938984,0
+MRTN.US,D,20161118,000000,8.29471,8.33018,8.15502,8.20659,359370.52540268,0
+MRTN.US,D,20161121,000000,8.3124,8.33018,8.15502,8.27692,352043.97177419,0
+MRTN.US,D,20161122,000000,8.27692,8.27692,8.10237,8.15502,388837.78519488,0
+MRTN.US,D,20161123,000000,8.20659,8.33018,8.07971,8.3124,409379.11043875,0
+MRTN.US,D,20161125,000000,8.36396,8.48527,8.33018,8.43371,91811.913144065,0
+MRTN.US,D,20161128,000000,8.41662,8.50226,8.29471,8.48527,292676.64300443,0
+MRTN.US,D,20161129,000000,8.48527,8.72838,8.48039,8.57091,238079.27407054,0
+MRTN.US,D,20161130,000000,8.67582,8.78153,8.43003,8.47673,169571.61922572,0
+MRTN.US,D,20161201,000000,8.39873,8.64085,8.34607,8.62287,281406.49312421,0
+MRTN.US,D,20161202,000000,8.57091,8.72838,8.57091,8.67582,293194.00096088,0
+MRTN.US,D,20161205,000000,8.74577,8.8174,8.62287,8.62287,395609.73914631,0
+MRTN.US,D,20161206,000000,8.67582,8.69271,8.57091,8.64085,381132.77516245,0
+MRTN.US,D,20161207,000000,8.64085,9.02385,8.60588,8.9538,360073.08542915,0
+MRTN.US,D,20161208,000000,9.02385,9.27839,8.92072,9.26974,444733.58168485,0
+MRTN.US,D,20161209,000000,9.35558,9.40704,9.02385,9.11048,442049.15820262,0
+MRTN.US,D,20161212,000000,9.06557,9.08386,8.71984,8.86072,331563.03850969,0
+MRTN.US,D,20161213,000000,8.92897,8.92897,8.68128,8.80816,291474.8426153,0
+MRTN.US,D,20161214,000000,8.84333,8.89479,8.71984,8.80816,275904.78380517,0
+MRTN.US,D,20161215,000000,8.82574,8.89479,8.75481,8.77229,240447.64619416,0
+MRTN.US,D,20161216,000000,8.66767,8.66767,8.28488,8.32044,792815.83961351,0
+MRTN.US,D,20161219,000000,8.28488,8.47603,8.12691,8.32044,350505.98936668,0
+MRTN.US,D,20161220,000000,8.28488,8.47603,8.26709,8.38959,439021.50697107,0
+MRTN.US,D,20161221,000000,8.40748,8.40748,8.26709,8.33753,155452.98098603,0
+MRTN.US,D,20161222,000000,8.33753,8.33753,8.16187,8.17887,271271.71245582,0
+MRTN.US,D,20161223,000000,8.17887,8.33753,8.17887,8.28488,177839.28119913,0
+MRTN.US,D,20161227,000000,8.28488,8.42516,8.21384,8.21384,165744.78080074,0
+MRTN.US,D,20161228,000000,8.26709,8.26709,8.09254,8.14459,189533.1814678,0
+MRTN.US,D,20161229,000000,8.16187,8.21384,8.05756,8.14459,117940.50301105,0
+MRTN.US,D,20161230,000000,8.17887,8.17887,8.04107,8.10912,338274.60048176,0
+MRTN.US,D,20170103,000000,8.21384,8.32044,8.04107,8.23152,509640.86802726,0
+MRTN.US,D,20170104,000000,8.32044,8.35422,8.16187,8.35422,351957.40993713,0
+MRTN.US,D,20170105,000000,8.30266,8.35422,8.12691,8.14459,217818.77153066,0
+MRTN.US,D,20170106,000000,8.17887,8.21384,8.07475,8.09254,237672.6347429,0
+MRTN.US,D,20170109,000000,8.05756,8.12691,7.90217,7.98891,141498.40762358,0
+MRTN.US,D,20170110,000000,7.97252,8.05756,7.95463,8.02339,342017.89666865,0
+MRTN.US,D,20170111,000000,8.04107,8.04107,7.97252,8.04107,474723.23209846,0
+MRTN.US,D,20170112,000000,8.02339,8.02339,7.91916,7.95463,339665.62907285,0
+MRTN.US,D,20170113,000000,7.97252,8.37181,7.97252,8.30266,601138.74287868,0
+MRTN.US,D,20170117,000000,8.28488,8.28488,8.05756,8.05756,242278.52970154,0
+MRTN.US,D,20170118,000000,8.07475,8.19665,8.07475,8.17887,144622.6860221,0
+MRTN.US,D,20170119,000000,8.21384,8.28488,8.02339,8.04107,109080.99964,0
+MRTN.US,D,20170120,000000,8.04107,8.09254,8.00699,8.05756,122538.34570578,0
+MRTN.US,D,20170123,000000,8.02339,8.09254,7.90217,7.95463,164591.2939951,0
+MRTN.US,D,20170124,000000,7.97252,8.19665,7.81435,8.07475,195184.86420224,0
+MRTN.US,D,20170125,000000,8.14459,8.51945,8.14459,8.24931,140227.15645821,0
+MRTN.US,D,20170126,000000,8.23152,8.23152,7.95463,8.04107,136012.80283237,0
+MRTN.US,D,20170127,000000,8.00699,8.26709,7.43225,8.00699,187412.41645953,0
+MRTN.US,D,20170130,000000,8.02339,8.03253,7.83164,8.00699,244469.75201905,0
+MRTN.US,D,20170131,000000,7.97252,7.97252,7.83164,7.93695,206438.90955463,0
+MRTN.US,D,20170201,000000,7.98891,8.11459,7.83164,8.02339,164498.69296009,0
+MRTN.US,D,20170202,000000,7.97252,8.04107,7.78028,7.88429,268038.72849447,0
+MRTN.US,D,20170203,000000,7.97252,8.05756,7.89105,8.05756,153637.1954735,0
+MRTN.US,D,20170206,000000,8.05756,8.09254,7.91916,7.97252,105673.88547151,0
+MRTN.US,D,20170207,000000,7.97252,8.00699,7.7459,7.76249,163834.38118721,0
+MRTN.US,D,20170208,000000,7.7459,7.78028,7.60581,7.76249,186636.37952484,0
+MRTN.US,D,20170209,000000,7.76249,7.93695,7.65777,7.76249,157389.55045728,0
+MRTN.US,D,20170210,000000,8.07475,8.33753,7.97252,8.07475,432383.42190721,0
+MRTN.US,D,20170213,000000,8.12691,8.19665,7.95463,8.02339,219590.26959169,0
+MRTN.US,D,20170214,000000,7.97252,8.24931,7.91916,8.21384,381181.08874594,0
+MRTN.US,D,20170215,000000,8.19665,8.33753,8.10912,8.32044,383051.2270399,0
+MRTN.US,D,20170216,000000,8.32044,8.37181,8.23152,8.35422,248104.3426431,0
+MRTN.US,D,20170217,000000,8.35422,8.38959,8.22308,8.32044,293652.98000396,0
+MRTN.US,D,20170221,000000,8.32044,8.49302,8.24931,8.45884,324014.04109059,0
+MRTN.US,D,20170222,000000,8.47603,8.47603,8.26709,8.47603,275946.05165773,0
+MRTN.US,D,20170223,000000,8.5104,8.5104,8.33753,8.47603,515926.66654489,0
+MRTN.US,D,20170224,000000,8.40748,8.52809,8.35422,8.45884,173773.89445569,0
+MRTN.US,D,20170227,000000,8.52809,8.6322,8.45884,8.59724,440023.00729534,0
+MRTN.US,D,20170228,000000,8.57955,8.6322,8.44235,8.54518,308575.83810204,0
+MRTN.US,D,20170301,000000,8.68496,8.84333,8.6322,8.82574,414520.48094765,0
+MRTN.US,D,20170302,000000,8.77229,8.77229,8.5104,8.57955,268795.64130236,0
+MRTN.US,D,20170303,000000,8.56236,8.59724,8.33753,8.54518,266685.94815697,0
+MRTN.US,D,20170306,000000,8.45884,8.5104,8.35422,8.48467,239069.70253193,0
+MRTN.US,D,20170307,000000,8.44235,8.49302,8.38959,8.45884,345627.32396797,0
+MRTN.US,D,20170308,000000,8.5104,8.5104,8.32044,8.45884,224167.98162662,0
+MRTN.US,D,20170309,000000,8.40748,8.5104,8.17887,8.17887,194313.20663358,0
+MRTN.US,D,20170310,000000,8.19665,8.32044,8.19665,8.30266,242288.59503142,0
+MRTN.US,D,20170313,000000,8.32044,8.35422,8.24931,8.26709,126300.76601945,0
+MRTN.US,D,20170314,000000,8.23152,8.26709,8.19665,8.24931,187880.45429951,0
+MRTN.US,D,20170315,000000,8.30266,8.49302,8.2652,8.42516,213838.94009132,0
+MRTN.US,D,20170316,000000,8.44235,8.47603,8.36336,8.42516,166319.51113758,0
+MRTN.US,D,20170317,000000,8.38959,8.56236,8.38959,8.56236,543210.75628349,0
+MRTN.US,D,20170320,000000,8.52809,8.64939,8.38224,8.45884,353489.35314671,0
+MRTN.US,D,20170321,000000,8.49302,8.49302,8.17887,8.26709,253306.10513136,0
+MRTN.US,D,20170322,000000,8.22308,8.32948,8.15383,8.27624,220714.56694063,0
+MRTN.US,D,20170323,000000,8.27624,8.38105,8.24076,8.34607,184387.78482694,0
+MRTN.US,D,20170324,000000,8.34607,8.39813,8.25855,8.36336,284312.35386407,0
+MRTN.US,D,20170327,000000,8.24076,8.32948,8.15383,8.25855,156328.66468665,0
+MRTN.US,D,20170328,000000,8.20529,8.38959,8.13594,8.36336,144011.72049765,0
+MRTN.US,D,20170329,000000,8.29401,8.38105,8.20529,8.32948,161566.66236252,0
+MRTN.US,D,20170330,000000,8.3119,8.38105,8.1881,8.32948,248619.68753358,0
+MRTN.US,D,20170331,000000,8.32948,8.36336,8.17082,8.17082,446810.0592416,0
+MRTN.US,D,20170403,000000,8.17082,8.27624,8.01474,8.04902,355321.24318707,0
+MRTN.US,D,20170404,000000,8.01474,8.13594,7.94549,8.01474,203345.83367877,0
+MRTN.US,D,20170405,000000,8.06621,8.13594,7.86582,7.94549,438490.05755277,0
+MRTN.US,D,20170406,000000,7.91002,7.98037,7.83094,7.94549,312429.85291773,0
+MRTN.US,D,20170407,000000,7.89224,8.0064,7.87456,7.98037,193935.75676262,0
+MRTN.US,D,20170410,000000,8.06621,8.51945,8.06621,8.32948,669843.67818939,0
+MRTN.US,D,20170411,000000,8.24076,8.3119,8.13594,8.24076,367064.46357222,0
+MRTN.US,D,20170412,000000,8.24076,8.24076,7.98037,7.99765,187015.84246178,0
+MRTN.US,D,20170413,000000,7.98037,8.03193,7.78812,7.80531,228197.13318244,0
+MRTN.US,D,20170417,000000,7.8224,7.91002,7.77034,7.83899,324096.5767957,0
+MRTN.US,D,20170418,000000,7.80531,7.8224,7.59578,7.61356,416541.59918998,0
+MRTN.US,D,20170419,000000,7.6835,7.80531,7.54372,7.5617,808352.68283501,0
+MRTN.US,D,20170420,000000,7.61356,7.70049,7.59578,7.66553,908495.66953079,0
+MRTN.US,D,20170421,000000,7.85657,8.57091,7.85657,8.34607,973412.01467008,0
+MRTN.US,D,20170424,000000,8.38105,8.76404,8.36336,8.62287,416497.31173846,0
+MRTN.US,D,20170425,000000,8.65843,8.86985,8.62287,8.64085,717210.11412877,0
+MRTN.US,D,20170426,000000,8.60588,8.76404,8.58024,8.64085,404557.81742042,0
+MRTN.US,D,20170427,000000,8.65843,8.78153,8.65843,8.71049,239305.2312514,0
+MRTN.US,D,20170428,000000,8.72838,8.76404,8.5886,8.64085,365495.27864204,0
+MRTN.US,D,20170501,000000,8.67582,8.72838,8.57091,8.64085,182512.61386804,0
+MRTN.US,D,20170502,000000,8.64085,8.64085,8.48527,8.51945,211754.41027066,0
+MRTN.US,D,20170503,000000,8.48527,8.56296,8.34607,8.53722,246057.05454304,0
+MRTN.US,D,20170504,000000,8.57091,8.57091,8.43371,8.48527,113873.10320164,0
+MRTN.US,D,20170505,000000,8.51945,8.51945,8.36336,8.43371,191152.69304744,0
+MRTN.US,D,20170508,000000,8.41602,8.51945,8.38105,8.39813,172133.24568327,0
+MRTN.US,D,20170509,000000,8.39813,8.42516,8.30266,8.39813,362293.49720336,0
+MRTN.US,D,20170510,000000,8.36336,8.39813,8.27624,8.34607,349037.45773541,0
+MRTN.US,D,20170511,000000,8.29401,8.51945,8.20837,8.48527,421515.88522268,0
+MRTN.US,D,20170512,000000,8.46738,8.53722,8.34607,8.39813,514179.32527562,0
+MRTN.US,D,20170515,000000,8.41602,8.50226,8.38959,8.43371,220725.63880351,0
+MRTN.US,D,20170516,000000,8.43371,8.50226,8.3119,8.4502,339395.87823174,0
+MRTN.US,D,20170517,000000,8.3119,8.41602,8.24076,8.3119,411650.8553954,0
+MRTN.US,D,20170518,000000,8.3119,8.4502,8.29401,8.38105,311136.4580266,0
+MRTN.US,D,20170519,000000,8.38105,8.41602,8.25855,8.27624,364659.85626099,0
+MRTN.US,D,20170522,000000,8.32948,8.39813,8.25855,8.38105,550466.85260272,0
+MRTN.US,D,20170523,000000,8.41602,8.51945,8.25855,8.48527,581550.60437561,0
+MRTN.US,D,20170524,000000,8.50226,8.67582,8.48527,8.5886,399296.66948579,0
+MRTN.US,D,20170525,000000,8.64085,8.71049,8.55382,8.69271,182750.1556535,0
+MRTN.US,D,20170526,000000,8.65843,8.69271,8.57091,8.64085,242463.73177155,0
+MRTN.US,D,20170530,000000,8.60588,8.76404,8.57091,8.69271,470312.60453973,0
+MRTN.US,D,20170531,000000,8.69271,8.72838,8.57091,8.62287,276337.59299053,0
+MRTN.US,D,20170601,000000,8.65843,8.72838,8.60588,8.72838,189510.03120905,0
+MRTN.US,D,20170602,000000,8.74577,8.9546,8.67582,8.92072,380874.09618423,0
+MRTN.US,D,20170605,000000,8.90304,8.97209,8.83409,8.88744,303652.88525179,0
+MRTN.US,D,20170606,000000,8.83409,9.00716,8.78153,8.92072,419201.86588047,0
+MRTN.US,D,20170607,000000,8.90304,9.21828,8.89479,9.21828,342740.5873549,0
+MRTN.US,D,20170608,000000,9.23547,9.39214,9.12856,9.37287,546143.79341406,0
+MRTN.US,D,20170609,000000,9.37287,9.70559,9.32319,9.60922,950339.25895835,0
+MRTN.US,D,20170612,000000,9.58339,9.72248,9.54663,9.58339,584183.69467539,0
+MRTN.US,D,20170613,000000,9.65294,9.69169,9.49298,9.54663,342764.74414665,0
+MRTN.US,D,20170614,000000,9.53868,9.67877,9.43278,9.5208,314206.3836437,0
+MRTN.US,D,20170615,000000,9.3991,9.59233,9.3991,9.53868,226803.08499239,0
+MRTN.US,D,20170616,000000,9.45026,9.71354,9.29647,9.64499,516181.31939116,0
+MRTN.US,D,20170619,000000,9.64499,9.85264,9.60922,9.83475,444781.89526834,0
+MRTN.US,D,20170620,000000,9.85264,9.85264,9.59233,9.60922,244271.46502018,0
+MRTN.US,D,20170621,000000,9.6271,9.6271,9.45026,9.48602,262571.24129706,0
+MRTN.US,D,20170622,000000,9.46715,9.55557,9.34793,9.43278,370092.11480378,0
+MRTN.US,D,20170623,000000,9.41787,9.55557,9.38231,9.46715,489809.14854079,0
+MRTN.US,D,20170626,000000,9.53868,9.61816,9.41787,9.53868,195740.47041228,0
+MRTN.US,D,20170627,000000,9.59233,9.60625,9.43278,9.43278,247150.14936933,0
+MRTN.US,D,20170628,000000,9.48602,9.69765,9.48602,9.64499,340428.58107868,0
+MRTN.US,D,20170629,000000,9.69765,9.71354,9.49596,9.55557,187597.61852954,0
+MRTN.US,D,20170630,000000,9.59233,9.64499,9.45026,9.57445,337811.59530673,0
+MRTN.US,D,20170703,000000,9.64499,9.73143,9.50292,9.69765,192089.7752604,0
+MRTN.US,D,20170705,000000,9.64499,9.68771,9.46715,9.48602,295219.14533518,0
+MRTN.US,D,20170706,000000,9.41787,9.55557,9.29647,9.3991,353260.87015815,0
+MRTN.US,D,20170707,000000,9.45026,9.53868,9.34793,9.5208,204388.6018556,0
+MRTN.US,D,20170710,000000,9.53272,9.53272,9.38817,9.4433,326667.26205015,0
+MRTN.US,D,20170711,000000,9.38817,9.47411,9.12568,9.30223,354120.44933094,0
+MRTN.US,D,20170712,000000,9.30223,9.53272,9.30223,9.50292,206309.06679901,0
+MRTN.US,D,20170713,000000,9.56253,9.56253,9.4433,9.53272,230132.69612071,0
+MRTN.US,D,20170714,000000,9.56253,9.56253,9.43178,9.53272,170095.01638012,0
+MRTN.US,D,20170717,000000,9.50292,9.53272,9.38817,9.50292,147004.14307457,0
+MRTN.US,D,20170718,000000,9.4433,9.56253,9.33085,9.35846,161377.43416055,0
+MRTN.US,D,20170719,000000,9.33085,9.51782,9.27262,9.30223,156153.52794653,0
+MRTN.US,D,20170720,000000,9.30223,9.4433,9.1849,9.41787,151848.58635166,0
+MRTN.US,D,20170721,000000,10.404,10.404,9.38817,9.62015,472705.13345509,0
+MRTN.US,D,20170724,000000,9.59233,9.64897,9.41787,9.50292,281967.1319992,0
+MRTN.US,D,20170725,000000,9.59233,9.62015,9.50292,9.54663,340556.41076831,0
+MRTN.US,D,20170726,000000,9.53272,9.62114,9.41787,9.47411,458185.89508569,0
+MRTN.US,D,20170727,000000,9.50292,9.59233,9.12568,9.2144,285488.99092845,0
+MRTN.US,D,20170728,000000,9.2144,9.4433,9.1849,9.41787,207601.45515717,0
+MRTN.US,D,20170731,000000,9.47411,9.50292,9.27262,9.33085,265390.54019985,0
+MRTN.US,D,20170801,000000,9.35846,9.56253,9.24411,9.56253,324288.82459665,0
+MRTN.US,D,20170802,000000,9.53272,9.56253,9.30223,9.41787,181888.56341473,0
+MRTN.US,D,20170803,000000,9.47411,9.53272,9.33085,9.40307,154692.04204619,0
+MRTN.US,D,20170804,000000,9.4433,9.64897,9.38817,9.50292,163400.56546886,0
+MRTN.US,D,20170807,000000,9.56253,9.66088,9.38817,9.53272,152964.83143669,0
+MRTN.US,D,20170808,000000,9.50292,9.73739,9.4433,9.50292,133209.60845741,0
+MRTN.US,D,20170809,000000,9.4433,9.62015,9.38817,9.50292,255868.7381219,0
+MRTN.US,D,20170810,000000,9.4433,9.47411,9.24411,9.30223,193543.20889683,0
+MRTN.US,D,20170811,000000,9.38817,9.41787,9.27262,9.33085,221113.15400436,0
+MRTN.US,D,20170814,000000,9.38817,9.56253,9.37287,9.47411,217004.4863424,0
+MRTN.US,D,20170815,000000,9.50292,9.56253,9.38817,9.47411,208981.41188537,0
+MRTN.US,D,20170816,000000,9.47411,9.59233,9.33085,9.41787,148638.75264906,0
+MRTN.US,D,20170817,000000,9.38817,9.4433,9.1849,9.2144,189645.91316259,0
+MRTN.US,D,20170818,000000,9.12568,9.24411,9.06657,9.1849,134621.77424128,0
+MRTN.US,D,20170821,000000,9.2144,9.30223,9.12568,9.2144,207576.29183244,0
+MRTN.US,D,20170822,000000,9.24411,9.38817,9.1849,9.30223,162133.34043544,0
+MRTN.US,D,20170823,000000,9.27262,9.30223,9.1849,9.1849,94068.560105881,0
+MRTN.US,D,20170824,000000,9.24411,9.25832,9.06657,9.12568,218685.39643438,0
+MRTN.US,D,20170825,000000,9.2144,9.30223,9.15529,9.24411,213665.81641717,0
+MRTN.US,D,20170828,000000,9.24411,9.47411,9.1849,9.4433,498494.52170471,0
+MRTN.US,D,20170829,000000,9.35846,9.67877,9.33085,9.62015,214512.31066111,0
+MRTN.US,D,20170830,000000,9.62015,9.99767,9.62015,9.91025,612410.90582488,0
+MRTN.US,D,20170831,000000,9.91025,9.99767,9.70858,9.96985,329765.37059095,0
+MRTN.US,D,20170901,000000,9.99767,10.2888,9.91025,10.2023,280841.82811726,0
+MRTN.US,D,20170905,000000,10.2023,10.3752,10.1735,10.3464,302576.90148633,0
+MRTN.US,D,20170906,000000,10.3464,10.4338,10.26,10.3166,675139.04824563,0
+MRTN.US,D,20170907,000000,10.3752,10.6107,10.2888,10.5809,261476.1334048,0
+MRTN.US,D,20170908,000000,10.5809,10.7826,10.4925,10.6951,314869.68888359,0
+MRTN.US,D,20170911,000000,10.7826,10.8551,10.6951,10.7826,170910.30810138,0
+MRTN.US,D,20170912,000000,10.7826,11.0439,10.6673,11.0171,434750.78749784,0
+MRTN.US,D,20170913,000000,10.9296,10.9594,10.7826,10.8998,308435.93001654,0
+MRTN.US,D,20170914,000000,10.8879,10.8879,10.6693,10.712,148094.2183019,0
+MRTN.US,D,20170915,000000,10.7418,10.8282,10.6554,10.8004,489049.21613394,0
+MRTN.US,D,20170918,000000,10.8004,10.9177,10.712,10.7418,201774.63568261,0
+MRTN.US,D,20170919,000000,10.7418,10.8282,10.6266,10.6266,199074.10767255,0
+MRTN.US,D,20170920,000000,10.6554,10.9177,10.6554,10.858,172872.04089735,0
+MRTN.US,D,20170921,000000,10.8879,10.9763,10.8282,10.9475,131176.4118192,0
+MRTN.US,D,20170922,000000,10.9475,11.0905,10.8879,11.0041,145852.66933492,0
+MRTN.US,D,20170925,000000,11.0339,11.0905,10.8879,11.0617,205762.51938587,0
+MRTN.US,D,20170926,000000,11.0905,11.2664,10.9326,11.1482,368472.60322413,0
+MRTN.US,D,20170927,000000,11.2366,11.4989,11.178,11.4711,256883.32337502,0
+MRTN.US,D,20170928,000000,11.4413,11.5277,11.2366,11.2952,247161.22123221,0
+MRTN.US,D,20170929,000000,11.3826,12.3135,11.3538,11.9639,1411178.3750037,0
+MRTN.US,D,20171002,000000,11.9937,12.1983,11.7314,11.8208,538348.1954126,0
+MRTN.US,D,20171003,000000,11.8486,11.9361,11.5575,11.6161,664128.58387664,0
+MRTN.US,D,20171004,000000,11.643,11.6718,11.4711,11.643,369318.09093507,0
+MRTN.US,D,20171005,000000,11.643,11.643,11.3826,11.5575,257044.3686533,0
+MRTN.US,D,20171006,000000,11.5575,11.7016,11.3826,11.4135,415915.53567069,0
+MRTN.US,D,20171009,000000,11.4413,11.6161,11.325,11.5277,378335.61998543,0
+MRTN.US,D,20171010,000000,11.6161,11.643,11.4413,11.5863,198665.45527893,0
+MRTN.US,D,20171011,000000,11.5575,11.6161,11.4413,11.4989,258341.78967639,0
+MRTN.US,D,20171012,000000,11.4413,11.5575,11.2952,11.3538,293838.18207398,0
+MRTN.US,D,20171013,000000,11.4413,11.4711,11.0905,11.1184,322922.95933028,0
+MRTN.US,D,20171016,000000,11.2068,11.4989,10.8282,11.0617,403634.8266693,0
+MRTN.US,D,20171017,000000,11.0617,11.0905,10.858,10.8879,218620.97832307,0
+MRTN.US,D,20171018,000000,10.8879,11.2366,10.8879,11.0905,374576.21927072,0
+MRTN.US,D,20171019,000000,10.9763,11.1184,10.8282,11.0617,492747.2183363,0
+MRTN.US,D,20171020,000000,11.0617,11.2952,10.1934,11.1482,690907.39405465,0
+MRTN.US,D,20171023,000000,11.1184,11.2664,11.0617,11.0905,484699.98708754,0
+MRTN.US,D,20171024,000000,11.0339,11.3667,11.0339,11.2952,592321.51389318,0
+MRTN.US,D,20171025,000000,11.325,11.325,11.0339,11.1482,280914.29849248,0
+MRTN.US,D,20171026,000000,11.2664,11.6578,11.2664,11.5277,514115.9136973,0
+MRTN.US,D,20171027,000000,11.5863,11.7016,11.4711,11.643,357374.57048507,0
+MRTN.US,D,20171030,000000,11.643,11.643,11.178,11.325,237312.29593275,0
+MRTN.US,D,20171031,000000,11.3538,11.5277,11.3439,11.4413,395353.07323406,0
+MRTN.US,D,20171101,000000,11.4711,11.5575,11.178,11.3826,229786.44877242,0
+MRTN.US,D,20171102,000000,11.3538,11.5575,11.2664,11.4989,348035.95741115,0
+MRTN.US,D,20171103,000000,11.4413,11.4989,11.0905,11.1482,398075.74496988,0
+MRTN.US,D,20171106,000000,11.178,11.325,11.0617,11.2068,309888.35711997,0
+MRTN.US,D,20171107,000000,11.0617,11.1184,10.8004,10.9177,495698.37306067,0
+MRTN.US,D,20171108,000000,10.8004,11.0041,10.712,10.8879,296376.65827278,0
+MRTN.US,D,20171109,000000,10.858,10.9177,10.712,10.8879,343920.24401826,0
+MRTN.US,D,20171110,000000,10.9177,11.0905,10.8004,10.9763,622152.13209449,0
+MRTN.US,D,20171113,000000,10.858,11.0379,10.7418,10.9763,540074.3994891,0
+MRTN.US,D,20171114,000000,10.9475,11.1184,10.8422,11.0617,467488.272972,0
+MRTN.US,D,20171115,000000,11.0041,11.2366,10.8004,10.9177,339513.64259148,0
+MRTN.US,D,20171116,000000,10.9177,11.0617,10.9177,10.9763,489431.69866983,0
+MRTN.US,D,20171117,000000,10.9177,11.0339,10.8282,11.0041,265943.12681093,0
+MRTN.US,D,20171120,000000,11.0041,11.1184,10.8879,11.0339,285268.56020382,0
+MRTN.US,D,20171121,000000,11.1184,11.3538,11.0617,11.2952,325248.05053536,0
+MRTN.US,D,20171122,000000,11.2664,11.3538,11.1184,11.2366,196249.77610482,0
+MRTN.US,D,20171124,000000,11.2664,11.2952,11.0339,11.0339,154579.3103514,0
+MRTN.US,D,20171127,000000,11.1184,11.2952,11.0905,11.2366,535039.72147706,0
+MRTN.US,D,20171128,000000,11.2664,11.5277,11.178,11.5277,240848.24632387,0
+MRTN.US,D,20171129,000000,11.5277,11.7314,11.4413,11.6161,906305.45374626,0
+MRTN.US,D,20171130,000000,11.7314,11.8486,11.643,11.7314,486541.94245781,0
+MRTN.US,D,20171201,000000,11.7602,11.79,11.2664,11.643,436185.09700747,0
+MRTN.US,D,20171204,000000,11.8208,11.9639,11.79,11.8208,352741.49913573,0
+MRTN.US,D,20171205,000000,11.8486,11.8486,11.5575,11.6161,248130.51250082,0
+MRTN.US,D,20171206,000000,11.6161,11.6718,11.4989,11.5575,296820.53932101,0
+MRTN.US,D,20171207,000000,11.5277,11.7016,11.5277,11.643,397955.96754417,0
+MRTN.US,D,20171208,000000,11.7602,11.8486,11.5863,11.6718,683993.51895175,0
+MRTN.US,D,20171211,000000,11.6718,11.8784,11.643,11.7016,399169.84632916,0
+MRTN.US,D,20171212,000000,11.7016,11.7602,11.643,11.6718,303560.28421679,0
+MRTN.US,D,20171213,000000,11.6718,12.0811,11.6718,11.9073,439676.75994705,0
+MRTN.US,D,20171214,000000,11.9361,11.9361,11.5863,11.7016,340822.13547746,0
+MRTN.US,D,20171215,000000,11.7016,12.0811,11.7016,11.9073,890378.07572495,0
+MRTN.US,D,20171218,000000,11.9937,12.2549,11.9073,11.9639,322403.58830785,0
+MRTN.US,D,20171219,000000,11.9639,12.0374,11.79,11.9937,363299.02365958,0
+MRTN.US,D,20171220,000000,12.0811,12.095,11.9201,11.9361,224471.95458936,0
+MRTN.US,D,20171221,000000,11.9509,11.9509,11.7204,11.8655,215578.22909668,0
+MRTN.US,D,20171222,000000,11.8387,11.939,11.779,11.8953,132372.17301039,0
+MRTN.US,D,20171226,000000,11.8953,11.9807,11.8079,11.8387,161347.23817087,0
+MRTN.US,D,20171227,000000,11.8079,11.9509,11.7492,11.8387,180504.58055456,0
+MRTN.US,D,20171228,000000,11.8387,11.8387,11.6608,11.7204,397419.48546092,0
+MRTN.US,D,20171229,000000,11.7492,11.9509,11.7492,11.8387,334595.72240619,0
+MRTN.US,D,20180102,000000,11.9807,12.1586,11.8953,12.098,668012.79468201,0
+MRTN.US,D,20180103,000000,12.0403,12.1864,11.9907,12.0692,504858.8297955,0
+MRTN.US,D,20180104,000000,12.098,12.3026,11.9231,12.0403,321169.57886308,0
+MRTN.US,D,20180105,000000,12.0403,12.1864,11.8079,12.0105,371138.90911256,0
+MRTN.US,D,20180108,000000,11.9807,12.3901,11.8387,12.3325,563701.75487789,0
+MRTN.US,D,20180109,000000,12.4199,12.6086,12.3603,12.5073,727095.27461583,0
+MRTN.US,D,20180110,000000,12.4487,12.6812,12.3901,12.6236,368912.45814042,0
+MRTN.US,D,20180111,000000,12.6812,13.0318,12.6812,12.9732,488849.92260207,0
+MRTN.US,D,20180112,000000,13.0318,13.0318,12.7695,12.858,358188.85567335,0
+MRTN.US,D,20180116,000000,12.8868,12.9882,12.5073,12.6812,435082.94338428,0
+MRTN.US,D,20180117,000000,12.711,12.7983,12.5371,12.7983,294344.46816755,0
+MRTN.US,D,20180118,000000,12.7695,12.858,12.4487,12.711,302367.54262457,0
+MRTN.US,D,20180119,000000,12.711,12.9732,12.711,12.858,268729.21012507,0
+MRTN.US,D,20180122,000000,12.858,12.9156,12.711,12.7695,258811.84058235,0
+MRTN.US,D,20180123,000000,12.7398,12.8133,12.6236,12.711,173431.67323936,0
+MRTN.US,D,20180124,000000,12.7398,12.858,12.5938,12.6812,228848.36002647,0
+MRTN.US,D,20180125,000000,12.6812,12.858,12.4487,12.8281,497446.72086294,0
+MRTN.US,D,20180126,000000,16.5886,17.2593,13.0895,13.1779,2313914.6627702,0
+MRTN.US,D,20180129,000000,13.3219,13.4412,12.9156,13.1481,530405.64359473,0
+MRTN.US,D,20180130,000000,13.1193,13.5276,13.0596,13.4998,626678.51094698,0
+MRTN.US,D,20180131,000000,13.5276,13.8207,13.3518,13.5276,584888.26776784,0
+MRTN.US,D,20180201,000000,13.4124,13.7909,13.2653,13.6727,753801.61441862,0
+MRTN.US,D,20180202,000000,13.5276,13.7015,13.4998,13.6151,527623.58641254,0
+MRTN.US,D,20180205,000000,13.469,13.7015,13.0318,13.0895,454400.32451326,0
+MRTN.US,D,20180206,000000,12.7983,13.1193,12.5669,12.858,548704.41333862,0
+MRTN.US,D,20180207,000000,12.8868,13.2365,12.7983,13.0895,309806.82794785,0
+MRTN.US,D,20180208,000000,13.0895,13.0895,12.6236,12.6236,495897.66659254,0
+MRTN.US,D,20180209,000000,12.7695,13.469,12.3603,12.5669,630831.46606047,0
+MRTN.US,D,20180212,000000,12.5938,12.7695,12.245,12.4487,532040.25316921,0
+MRTN.US,D,20180213,000000,12.3603,12.7983,12.3026,12.6812,1423276.901534,0
+MRTN.US,D,20180214,000000,12.6812,13.0318,12.6812,13.003,588078.97734365,0
+MRTN.US,D,20180215,000000,13.0895,13.3219,12.711,12.8868,596401.99863145,0
+MRTN.US,D,20180216,000000,12.8281,13.017,12.8281,12.9156,491534.3460843,0
+MRTN.US,D,20180220,000000,12.858,12.9156,12.5073,12.5371,489633.00526768,0
+MRTN.US,D,20180221,000000,12.5371,13.0596,12.4288,12.9434,547880.06282045,0
+MRTN.US,D,20180222,000000,13.003,13.3518,12.9434,13.2077,753609.36661768,0
+MRTN.US,D,20180223,000000,13.2077,13.3219,12.8868,12.9882,412833.53165773,0
+MRTN.US,D,20180226,000000,13.003,13.1193,12.9584,13.0596,298142.11713586,0
+MRTN.US,D,20180227,000000,13.0895,13.1481,12.9295,12.9732,490203.70947256,0
+MRTN.US,D,20180228,000000,13.0318,13.0318,12.5938,12.6236,696916.39600025,0
+MRTN.US,D,20180301,000000,12.5938,12.7983,12.5073,12.5938,427728.2068321,0
+MRTN.US,D,20180302,000000,12.5073,12.7695,12.4049,12.711,341264.00345972,0
+MRTN.US,D,20180305,000000,12.6514,12.7249,12.3901,12.6812,474730.27782938,0
+MRTN.US,D,20180306,000000,12.7398,12.7695,12.5371,12.6812,363391.62469459,0
+MRTN.US,D,20180307,000000,12.5938,12.7695,12.4487,12.7398,476317.58035337,0
+MRTN.US,D,20180308,000000,12.7398,12.9156,12.711,12.858,266559.12500033,0
+MRTN.US,D,20180309,000000,12.9156,13.3518,12.8868,13.3518,448451.71454701,0
+MRTN.US,D,20180312,000000,13.3219,13.4124,13.2077,13.3518,373055.34792402,0
+MRTN.US,D,20180313,000000,13.469,13.6151,13.3219,13.3518,313701.10408311,0
+MRTN.US,D,20180314,000000,13.3518,13.469,13.2217,13.469,900968.81583745,0
+MRTN.US,D,20180315,000000,13.5554,13.8207,13.3816,13.7909,888863.24357618,0
+MRTN.US,D,20180316,000000,13.8654,13.9528,13.6885,13.8654,832274.95238964,0
+MRTN.US,D,20180319,000000,13.8376,13.924,13.5733,13.7481,270722.14544371,0
+MRTN.US,D,20180320,000000,13.7183,13.8942,13.6885,13.8376,564730.43159287,0
+MRTN.US,D,20180321,000000,13.8376,14.4496,13.8376,14.3612,592918.38795578,0
+MRTN.US,D,20180322,000000,14.2449,14.2728,13.8376,13.8654,758619.88783799,0
+MRTN.US,D,20180323,000000,13.9528,13.9966,13.4571,13.4571,820102.94895108,0
+MRTN.US,D,20180326,000000,13.6329,14.1863,13.3995,13.5733,279409.53167361,0
+MRTN.US,D,20180327,000000,13.6617,13.6617,12.9454,12.9902,609626.83557672,0
+MRTN.US,D,20180328,000000,13.0468,13.3101,12.8153,13.164,446963.05225597,0
+MRTN.US,D,20180329,000000,13.2236,13.4868,13.164,13.3101,400446.13015948,0
+MRTN.US,D,20180402,000000,13.3101,13.4978,13.019,13.1362,326870.58171397,0
+MRTN.US,D,20180403,000000,13.164,13.4868,13.164,13.3399,450139.67036992,0
+MRTN.US,D,20180404,000000,13.2236,13.5445,13.019,13.5167,403059.08979948,0
+MRTN.US,D,20180405,000000,13.6031,13.6031,13.2236,13.3697,846450.96300971,0
+MRTN.US,D,20180406,000000,13.164,13.2535,12.8451,12.9315,711413.49064389,0
+MRTN.US,D,20180409,000000,13.0766,13.1074,12.7269,12.7855,601361.1866693,0
+MRTN.US,D,20180410,000000,12.9902,13.0468,12.7567,13.019,516978.49351862,0
+MRTN.US,D,20180411,000000,13.0468,13.1074,13.0468,13.0468,372682.93071802,0
+MRTN.US,D,20180412,000000,13.1074,13.3697,13.019,13.2236,456274.48893917,0
+MRTN.US,D,20180413,000000,13.2535,13.3399,13.0914,13.3399,741615.51951822,0
+MRTN.US,D,20180416,000000,13.3995,13.8088,13.3995,13.7183,789436.90836872,0
+MRTN.US,D,20180417,000000,13.8376,13.924,13.5733,13.8942,291123.56260207,0
+MRTN.US,D,20180418,000000,13.9528,14.0124,13.7481,13.924,298422.93983985,0
+MRTN.US,D,20180419,000000,13.8942,13.9956,13.6031,13.6329,682897.40452649,0
+MRTN.US,D,20180420,000000,12.1138,13.0468,11.9678,12.4357,921418.54657929,0
+MRTN.US,D,20180423,000000,12.4059,12.553,12.084,12.1436,764167.89767453,0
+MRTN.US,D,20180424,000000,12.1734,12.3175,11.5883,11.94,1223273.7639123,0
+MRTN.US,D,20180425,000000,11.9101,12.2331,11.645,12.1734,2512824.7055655,0
+MRTN.US,D,20180426,000000,12.2589,12.2877,11.7204,11.794,669999.69080272,0
+MRTN.US,D,20180427,000000,11.7642,11.7642,11.327,11.4433,864050.19232611,0
+MRTN.US,D,20180430,000000,11.4731,11.5436,11.2972,11.3856,873019.40779298,0
+MRTN.US,D,20180501,000000,11.3856,11.4731,11.2674,11.4433,567222.60727416,0
+MRTN.US,D,20180502,000000,11.3856,11.5307,11.3548,11.5019,861593.24529943,0
+MRTN.US,D,20180503,000000,11.5019,11.645,11.3558,11.4433,888227.11472701,0
+MRTN.US,D,20180504,000000,11.4433,11.7046,11.327,11.6181,755109.10077161,0
+MRTN.US,D,20180507,000000,11.645,11.645,11.5307,11.5585,663882.98982727,0
+MRTN.US,D,20180508,000000,11.5307,11.94,11.5307,11.8804,1153895.4580318,0
+MRTN.US,D,20180509,000000,11.94,11.9966,11.794,11.9678,603102.48874064,0
+MRTN.US,D,20180510,000000,11.9678,12.1138,11.9101,12.0274,225919.34902786,0
+MRTN.US,D,20180511,000000,12.0552,12.3175,12.0274,12.1734,238568.4491033,0
+MRTN.US,D,20180514,000000,12.2033,12.3076,12.0692,12.084,283336.01686453,0
+MRTN.US,D,20180515,000000,12.0552,12.1138,11.6748,11.9966,288810.54979286,0
+MRTN.US,D,20180516,000000,12.0274,12.1884,11.9101,12.0274,847130.37277743,0
+MRTN.US,D,20180517,000000,12.0552,12.3761,12.0552,12.3175,401427.49982396,0
+MRTN.US,D,20180518,000000,12.3761,12.553,12.3175,12.4934,292059.63828204,0
+MRTN.US,D,20180521,000000,12.5808,12.9902,11.2674,12.9017,527109.24805505,0
+MRTN.US,D,20180522,000000,12.9603,13.0766,12.6404,12.7269,759144.29152537,0
+MRTN.US,D,20180523,000000,12.698,12.8153,12.4209,12.8153,624111.85182448,0
+MRTN.US,D,20180524,000000,12.7855,12.9603,12.7269,12.9017,415999.0779088,0
+MRTN.US,D,20180525,000000,12.9315,12.9315,12.8153,12.9315,395506.06624843,0
+MRTN.US,D,20180529,000000,12.8451,13.019,12.7567,12.9603,600493.5552326,0
+MRTN.US,D,20180530,000000,13.0468,13.5167,13.0468,13.3697,500680.71135728,0
+MRTN.US,D,20180531,000000,13.3995,13.4292,13.2236,13.3101,847650.75033285,0
+MRTN.US,D,20180601,000000,13.3697,13.5733,13.3399,13.5445,469926.09587187,0
+MRTN.US,D,20180604,000000,13.5733,13.7183,12.8153,13.2813,1049227.0990166,0
+MRTN.US,D,20180605,000000,13.3101,13.3995,13.1074,13.1938,766011.86611077,0
+MRTN.US,D,20180606,000000,13.2535,13.4292,13.0766,13.1362,605678.20666003,0
+MRTN.US,D,20180607,000000,13.1362,13.3399,13.0766,13.2236,595682.32754416,0
+MRTN.US,D,20180608,000000,13.2535,13.8088,13.2535,13.7481,449770.27276288,0
+MRTN.US,D,20180611,000000,13.6885,13.9796,13.6617,13.8942,304251.77238038,0
+MRTN.US,D,20180612,000000,13.9528,14.1715,13.7183,14.0413,421497.76762888,0
+MRTN.US,D,20180613,000000,14.0413,14.0989,13.6885,13.6885,520251.73879954,0
+MRTN.US,D,20180614,000000,13.7671,13.7969,13.474,13.5038,274891.20508504,0
+MRTN.US,D,20180615,000000,13.5038,14.1465,13.474,14.0591,645322.52150617,0
+MRTN.US,D,20180618,000000,14.0304,14.1753,13.5912,13.9112,287659.0760532,0
+MRTN.US,D,20180619,000000,13.8823,13.8823,13.5326,13.7969,347969.52623386,0
+MRTN.US,D,20180620,000000,13.8823,14.0591,13.7075,14.0304,224012.97554628,0
+MRTN.US,D,20180621,000000,14.0006,14.1029,13.7671,13.8823,427236.01220038,0
+MRTN.US,D,20180622,000000,14.0304,14.0879,13.8535,14.0304,1643374.4637522,0
+MRTN.US,D,20180625,000000,13.9708,13.9708,13.46,13.5604,258644.75610614,0
+MRTN.US,D,20180626,000000,13.6508,13.8267,13.4462,13.7373,420098.68677386,0
+MRTN.US,D,20180627,000000,13.7075,13.8267,13.5038,13.6508,373813.2672649,0
+MRTN.US,D,20180628,000000,13.621,13.6508,13.3567,13.5038,268014.57170273,0
+MRTN.US,D,20180629,000000,13.474,13.8535,13.474,13.7075,387529.2923089,0
+MRTN.US,D,20180702,000000,13.5912,13.941,13.5912,13.941,259921.03993646,0
+MRTN.US,D,20180703,000000,13.9708,14.0304,13.7671,13.7969,137322.30225134,0
+MRTN.US,D,20180705,000000,13.8823,13.941,13.6787,13.9112,183573.49963867,0
+MRTN.US,D,20180706,000000,13.941,14.1753,13.7869,14.0591,161547.53823572,0
+MRTN.US,D,20180709,000000,14.1167,14.3522,14.0006,14.234,194332.33076037,0
+MRTN.US,D,20180710,000000,13.5604,13.7373,13.167,13.5912,867398.92758121,0
+MRTN.US,D,20180711,000000,13.5326,13.6787,13.2971,13.4154,646420.6489974,0
+MRTN.US,D,20180712,000000,13.5038,13.5038,13.1531,13.2703,583700.55884057,0
+MRTN.US,D,20180713,000000,13.2415,13.3856,13.1242,13.1829,314744.87879292,0
+MRTN.US,D,20180716,000000,13.2415,13.3269,12.7149,12.9176,677706.71390112,0
+MRTN.US,D,20180717,000000,13.006,13.2703,12.86,12.9474,808150.36970417,0
+MRTN.US,D,20180718,000000,13.5912,14.0006,13.0646,13.7075,2274807.8365402,0
+MRTN.US,D,20180719,000000,13.6508,13.8823,13.5326,13.7373,681603.00310236,0
+MRTN.US,D,20180720,000000,13.7075,13.8823,13.6787,13.7671,933798.90234661,0
+MRTN.US,D,20180723,000000,13.7671,13.93,13.6061,13.8823,1152343.3841625,0
+MRTN.US,D,20180724,000000,14.0304,14.0879,12.7437,12.9176,744079.51227581,0
+MRTN.US,D,20180725,000000,12.9474,13.0498,12.5698,12.8321,726528.5965429,0
+MRTN.US,D,20180726,000000,12.8013,12.86,12.3931,12.6275,1173269.2050082,0
+MRTN.US,D,20180727,000000,12.5977,12.6851,12.247,12.2758,705030.0584263,0
+MRTN.US,D,20180730,000000,12.2182,12.5093,12.1606,12.247,525524.96513002,0
+MRTN.US,D,20180731,000000,12.2758,12.9176,12.2758,12.7725,547181.52892594,0
+MRTN.US,D,20180801,000000,12.7437,12.7587,12.3335,12.5698,549591.16890211,0
+MRTN.US,D,20180802,000000,12.5093,13.1242,12.5093,13.006,481002.99141816,0
+MRTN.US,D,20180803,000000,13.0646,13.0646,12.8013,12.9176,450500.00918006,0
+MRTN.US,D,20180806,000000,12.9176,13.0646,12.86,13.0646,632083.59309905,0
+MRTN.US,D,20180807,000000,13.1242,13.2415,13.006,13.0944,476365.89393686,0
+MRTN.US,D,20180808,000000,13.1242,13.1531,12.9474,13.0944,284433.13782277,0
+MRTN.US,D,20180809,000000,13.1242,13.1829,12.86,12.9772,185536.23896764,0
+MRTN.US,D,20180810,000000,12.9176,13.1829,12.7725,13.167,328678.3149626,0
+MRTN.US,D,20180813,000000,13.2117,13.2117,13.0368,13.1242,420098.68677386,0
+MRTN.US,D,20180814,000000,13.1242,13.3567,13.1242,13.2971,292644.43394877,0
+MRTN.US,D,20180815,000000,13.2703,13.2703,12.8013,13.0646,351831.59331347,0
+MRTN.US,D,20180816,000000,13.1242,13.2971,12.9474,13.1829,202394.66000396,0
+MRTN.US,D,20180817,000000,13.1242,13.2703,13.0646,13.2117,209181.71195023,0
+MRTN.US,D,20180820,000000,13.1829,13.3269,13.1242,13.2971,208771.04649063,0
+MRTN.US,D,20180821,000000,13.3567,13.5326,13.2415,13.4154,305462.6315664,0
+MRTN.US,D,20180822,000000,13.4462,13.5038,13.1531,13.2415,246954.88196942,0
+MRTN.US,D,20180823,000000,13.2117,13.3856,12.9176,12.9474,266490.68075705,0
+MRTN.US,D,20180824,000000,12.9474,13.0368,12.8321,12.86,176291.23346171,0
+MRTN.US,D,20180827,000000,12.86,13.0944,12.8331,12.9474,343023.42312487,0
+MRTN.US,D,20180828,000000,13.006,13.0646,12.7149,12.7725,255926.11050228,0
+MRTN.US,D,20180829,000000,13.1242,13.1829,12.6851,12.8888,694536.95201376,0
+MRTN.US,D,20180830,000000,12.8888,13.0368,12.8321,12.86,355497.38646019,0
+MRTN.US,D,20180831,000000,12.8321,12.9474,12.6275,12.8888,361310.11447289,0
+MRTN.US,D,20180904,000000,12.8321,12.9176,12.6553,12.7437,663440.11531201,0
+MRTN.US,D,20180905,000000,12.7149,13.1242,12.6275,12.9474,343078.78243928,0
+MRTN.US,D,20180906,000000,12.9176,13.1531,12.8888,13.0944,245254.84775064,0
+MRTN.US,D,20180907,000000,13.0646,13.4154,12.9474,13.1829,284157.34778373,0
+MRTN.US,D,20180910,000000,13.2117,13.6787,13.1242,13.6787,299554.28291972,0
+MRTN.US,D,20180911,000000,13.7075,13.7075,13.2415,13.2971,206249.68135265,0
+MRTN.US,D,20180912,000000,13.2703,13.3567,12.9474,13.0646,200909.01731188,0
+MRTN.US,D,20180913,000000,13.1402,13.2285,12.8789,12.9365,190351.49278803,0
+MRTN.US,D,20180914,000000,12.9365,13.17,12.7607,12.9951,163274.74884521,0
+MRTN.US,D,20180917,000000,13.025,13.1402,12.6434,12.8193,240155.75162729,0
+MRTN.US,D,20180918,000000,12.8501,12.9951,12.6434,12.8789,185796.93101184,0
+MRTN.US,D,20180919,000000,12.8501,13.025,12.7607,12.8501,291352.04559062,0
+MRTN.US,D,20180920,000000,12.8501,12.9951,12.702,12.7607,284847.82941433,0
+MRTN.US,D,20180921,000000,12.8193,12.9365,12.2917,12.3503,1154435.9662471,0
+MRTN.US,D,20180924,000000,12.2917,12.7607,12.1168,12.3503,711016.91664614,0
+MRTN.US,D,20180925,000000,12.4099,12.4974,12.2351,12.2917,802371.8638131,0
+MRTN.US,D,20180926,000000,12.2619,12.4675,12.087,12.1774,330290.78081132,0
+MRTN.US,D,20180927,000000,12.2062,12.3503,12.1318,12.1774,674523.05005624,0
+MRTN.US,D,20180928,000000,12.1774,12.4249,12.1168,12.3205,401999.21056183,0
+MRTN.US,D,20181001,000000,12.3613,12.4854,12.2788,12.3265,357214.53173979,0
+MRTN.US,D,20181002,000000,12.3325,12.3911,11.9073,11.9807,428917.92882535,0
+MRTN.US,D,20181003,000000,12.0105,12.3036,11.7592,12.246,385761.82037985,0
+MRTN.US,D,20181004,000000,12.25,12.2847,11.9817,12.0582,306375.55698762,0
+MRTN.US,D,20181005,000000,12.0523,12.0523,11.5128,11.779,647857.97810601,0
+MRTN.US,D,20181008,000000,11.7592,11.8257,11.5247,11.7661,431338.64066441,0
+MRTN.US,D,20181009,000000,11.7661,11.9747,11.7592,11.7661,565114.92719475,0
+MRTN.US,D,20181010,000000,11.7066,11.9569,11.5247,11.5962,710952.49853482,0
+MRTN.US,D,20181011,000000,11.5664,11.7542,11.4154,11.4204,608332.4341526,0
+MRTN.US,D,20181012,000000,11.6082,11.8138,11.1859,11.2744,493699.3985441,0
+MRTN.US,D,20181015,000000,11.2744,11.5426,11.2386,11.3965,426467.02099662,0
+MRTN.US,D,20181016,000000,11.4393,11.7661,11.3608,11.7423,362892.38433193,0
+MRTN.US,D,20181017,000000,11.7731,11.7731,10.6822,11.327,1564310.2909166,0
+MRTN.US,D,20181018,000000,11.2624,11.4194,11.1859,11.2862,573978.45669776,0
+MRTN.US,D,20181019,000000,11.2862,11.4711,11.1442,11.2862,351218.61472305,0
+MRTN.US,D,20181022,000000,11.2862,11.4303,11.1144,11.3379,497577.57015153,0
+MRTN.US,D,20181023,000000,11.1978,11.2336,10.858,11.0816,500308.29415127,0
+MRTN.US,D,20181024,000000,11.0747,11.2714,10.6415,10.6643,859648.62356427,0
+MRTN.US,D,20181025,000000,10.7279,10.9833,10.6256,10.864,804540.94240486,0
+MRTN.US,D,20181026,000000,10.7706,10.858,10.5789,10.7816,538003.96113029,0
+MRTN.US,D,20181029,000000,10.8938,11.0975,10.6027,10.9833,594256.07029845,0
+MRTN.US,D,20181030,000000,10.9883,11.4035,10.9883,11.3737,745040.7512805,0
+MRTN.US,D,20181031,000000,11.4839,11.5903,11.2158,11.2744,400778.28604592,0
+MRTN.US,D,20181101,000000,11.2922,11.4095,11.0567,11.327,388479.45945072,0
+MRTN.US,D,20181102,000000,11.333,11.481,11.2088,11.4393,372548.05529746,0
+MRTN.US,D,20181105,000000,11.4969,11.5724,11.2266,11.5475,368704.10581165,0
+MRTN.US,D,20181106,000000,11.5247,11.6956,11.3856,11.6082,243045.50783932,0
+MRTN.US,D,20181107,000000,11.6469,11.8774,11.5367,11.779,179863.41904043,0
+MRTN.US,D,20181108,000000,11.7364,11.8823,11.6082,11.8377,197212.02164251,0
+MRTN.US,D,20181109,000000,11.8079,11.8595,11.5029,11.5843,247412.85447952,0
+MRTN.US,D,20181112,000000,11.5784,11.6469,11.4671,11.4671,193406.3204103,0
+MRTN.US,D,20181113,000000,11.5128,11.7124,11.4194,11.4671,180278.11063199,0
+MRTN.US,D,20181114,000000,11.5029,11.6768,11.4204,11.5724,427893.27824233,0
+MRTN.US,D,20181115,000000,11.5247,11.7244,11.4204,11.641,220212.30697901,0
+MRTN.US,D,20181116,000000,11.5475,12.0811,11.4154,11.5307,634393.5863093,0
+MRTN.US,D,20181119,000000,11.5247,11.6836,11.4273,11.6191,204397.6606525,0
+MRTN.US,D,20181120,000000,11.5367,11.5367,11.0975,11.1442,216914.90490636,0
+MRTN.US,D,20181121,000000,11.179,11.3608,11.173,11.2744,159626.06675931,0
+MRTN.US,D,20181123,000000,11.2088,11.3498,11.173,11.173,76884.022381045,0
+MRTN.US,D,20181126,000000,11.2684,11.4671,11.179,11.4443,254427.38288134,0
+MRTN.US,D,20181127,000000,11.3797,11.5187,11.0617,11.0915,150162.64359473,0
+MRTN.US,D,20181128,000000,11.1194,11.5664,11.0915,11.5187,299166.76771887,0
+MRTN.US,D,20181129,000000,11.4492,11.5694,11.2862,11.3141,194134.0437615,0
+MRTN.US,D,20181130,000000,11.2386,11.4969,11.2386,11.4035,255657.36619416,0
+MRTN.US,D,20181203,000000,11.5664,11.6698,11.1194,11.169,250053.99704321,0
+MRTN.US,D,20181204,000000,11.1502,11.1502,10.3712,10.4239,308942.21611011,0
+MRTN.US,D,20181206,000000,10.2788,10.6365,10.0265,10.5491,345606.18677519,0
+MRTN.US,D,20181207,000000,10.5491,10.866,10.1387,10.25,201408.25767454,0
+MRTN.US,D,20181210,000000,10.2033,10.261,10.0493,10.2222,612613.21895571,0
+MRTN.US,D,20181211,000000,10.3424,10.4656,10.2441,10.3604,259098.70248428,0
+MRTN.US,D,20181212,000000,10.4487,10.5659,10.3712,10.3782,224045.18460194,0
+MRTN.US,D,20181213,000000,10.407,10.6643,9.92615,9.96985,202841.56065117,0
+MRTN.US,D,20181214,000000,9.89734,10.0851,9.75726,9.81687,475105.71463436,0
+MRTN.US,D,20181217,000000,9.71156,9.92218,9.55757,9.71552,372129.33757394,0
+MRTN.US,D,20181218,000000,9.80494,10.2292,9.72944,9.82283,217236.9954629,0
+MRTN.US,D,20181219,000000,9.8109,9.95198,9.59929,9.61618,453522.62774666,0
+MRTN.US,D,20181220,000000,9.54564,9.66486,9.32319,9.36621,521466.62411752,0
+MRTN.US,D,20181221,000000,9.37197,9.53471,9.28981,9.32995,1528609.5723221,0
+MRTN.US,D,20181224,000000,9.29547,9.29547,9.02385,9.13522,209951.70968698,0
+MRTN.US,D,20181226,000000,9.17059,9.59929,9.0771,9.54564,374294.39003374,0
+MRTN.US,D,20181227,000000,9.3832,9.61618,9.07034,9.61121,240796.91314141,0
+MRTN.US,D,20181228,000000,9.55757,9.9868,9.42582,9.53471,261152.02978227,0
+MRTN.US,D,20181231,000000,9.55259,9.61618,9.34137,9.49298,243594.06831844,0
+MRTN.US,D,20190102,000000,9.3537,9.6589,9.34137,9.59929,283981.20451061,0
+MRTN.US,D,20190103,000000,9.54067,9.66486,9.31743,9.33651,232562.46675667,0
+MRTN.US,D,20190104,000000,9.4453,9.63505,9.40605,9.54067,508051.55243729,0
+MRTN.US,D,20190107,000000,9.51683,9.74533,9.40108,9.70063,535157.4858368,0
+MRTN.US,D,20190108,000000,9.76322,10.1039,9.71156,10.0921,539307.42135133,0
+MRTN.US,D,20190109,000000,10.0921,10.3196,10.0215,10.2451,585178.14926873,0
+MRTN.US,D,20190110,000000,10.1795,10.2908,10.1039,10.1636,238293.66559724,0
+MRTN.US,D,20190111,000000,10.1149,10.409,10.0791,10.3842,441816.64908211,0
+MRTN.US,D,20190114,000000,10.3086,10.4706,10.257,10.3911,246760.6211025,0
+MRTN.US,D,20190115,000000,10.3961,10.4775,10.1865,10.261,326886.68624181,0
+MRTN.US,D,20190116,000000,10.261,10.5213,10.261,10.409,273964.18820197,0
+MRTN.US,D,20190117,000000,10.4974,11.0935,10.4974,11.0587,815123.63025344,0
+MRTN.US,D,20190118,000000,11.182,11.4511,11.1124,11.3697,603995.28350208,0
+MRTN.US,D,20190122,000000,11.3111,11.7572,11.3111,11.635,828062.61182978,0
+MRTN.US,D,20190123,000000,11.6499,11.8118,11.5863,11.788,557961.49724041,0
+MRTN.US,D,20190124,000000,11.8357,11.9728,11.644,11.8178,712792.44083911,0
+MRTN.US,D,20190125,000000,12.6901,12.6901,11.0707,11.629,795257.68864535,0
+MRTN.US,D,20190128,000000,11.5933,11.5933,11.2952,11.5277,516934.20606709,0
+MRTN.US,D,20190129,000000,11.5277,11.6002,11.2356,11.5694,572224.06969756,0
+MRTN.US,D,20190130,000000,11.5635,11.7761,11.3002,11.6002,325302.40331678,0
+MRTN.US,D,20190131,000000,11.6052,11.629,11.3062,11.3479,392119.08273972,0
+MRTN.US,D,20190201,000000,11.3479,11.4303,11.2356,11.2764,376289.33841836,0
+MRTN.US,D,20190204,000000,11.2823,11.3002,11.1164,11.2892,422139.93567599,0
+MRTN.US,D,20190205,000000,11.3111,11.3826,11.2118,11.2118,468126.41488716,0
+MRTN.US,D,20190206,000000,11.1581,11.2236,11.0707,11.1055,309805.82141486,0
+MRTN.US,D,20190207,000000,11.0587,11.182,10.9614,11.0141,388968.63448348,0
+MRTN.US,D,20190208,000000,10.9555,11.0905,10.707,10.8362,289181.96046588,0
+MRTN.US,D,20190211,000000,10.8292,10.8958,10.713,10.7896,323006.50156839,0
+MRTN.US,D,20190212,000000,10.8412,10.9853,10.8362,10.9067,281558.47960558,0
+MRTN.US,D,20190213,000000,10.9008,11.0409,10.8472,10.9853,281401.46045927,0
+MRTN.US,D,20190214,000000,10.9435,11.0806,10.9435,11.0021,239602.15848322,0
+MRTN.US,D,20190215,000000,11.0249,11.2236,10.9495,11.0479,291420.48983389,0
+MRTN.US,D,20190219,000000,11.0587,11.4135,11.0587,11.3697,494237.89369333,0
+MRTN.US,D,20190220,000000,11.3697,11.6976,11.336,11.5863,462094.26268281,0
+MRTN.US,D,20190221,000000,11.5813,11.7134,11.5575,11.629,290144.20600356,0
+MRTN.US,D,20190222,000000,11.6806,11.6806,11.4135,11.5327,354224.12222883,0
+MRTN.US,D,20190225,000000,11.5813,11.6806,11.4989,11.5813,519276.408333,0
+MRTN.US,D,20190226,000000,11.5813,11.5863,11.1353,11.1412,318430.80259943,0
+MRTN.US,D,20190227,000000,11.1353,11.2764,11.0479,11.0538,155398.62820462,0
+MRTN.US,D,20190228,000000,11.0309,11.0339,10.8124,10.9365,656018.94758254,0
+MRTN.US,D,20190301,000000,11.0538,11.2236,10.9465,10.9673,308572.81850307,0
+MRTN.US,D,20190304,000000,10.9793,11.1283,10.6554,10.6713,713608.73909336,0
+MRTN.US,D,20190305,000000,10.6951,10.718,10.4497,10.4726,330427.66929785,0
+MRTN.US,D,20190306,000000,10.4775,10.5371,10.3196,10.3732,327195.69186949,0
+MRTN.US,D,20190307,000000,10.3732,10.4189,10.2729,10.402,246811.95428495,0
+MRTN.US,D,20190308,000000,10.3732,10.5739,10.3325,10.5669,319329.63655879,0
+MRTN.US,D,20190311,000000,10.5669,10.9008,10.5571,10.8472,223743.22470518,0
+MRTN.US,D,20190312,000000,10.8292,10.871,10.6375,10.6663,237887.0262696,0
+MRTN.US,D,20190313,000000,10.713,10.9555,10.713,10.8084,207131.40425121,0
+MRTN.US,D,20190314,000000,10.7726,10.7726,10.5669,10.6266,219918.39934617,0
+MRTN.US,D,20190315,000000,10.6554,10.7656,10.4597,10.5203,689769.00524385,0
+MRTN.US,D,20190318,000000,10.5133,10.5967,10.408,10.5133,207964.81356627,0
+MRTN.US,D,20190319,000000,10.5034,10.5034,9.99767,10.0315,374691.97056448,0
+MRTN.US,D,20190320,000000,9.99069,10.103,9.76123,9.92516,740142.961755,0
+MRTN.US,D,20190321,000000,9.86157,10.2093,9.86157,10.0265,795163.07454435,0
+MRTN.US,D,20190322,000000,10.0036,10.0136,9.7503,9.75527,362771.60037324,0
+MRTN.US,D,20190325,000000,9.73838,9.98082,9.64599,9.93808,386942.4835762,0
+MRTN.US,D,20190326,000000,9.99767,10.2093,9.97484,10.1795,467196.37840513,0
+MRTN.US,D,20190327,000000,10.1259,10.3136,10.1259,10.2371,316614.01055389,0
+MRTN.US,D,20190328,000000,10.2431,10.414,10.2431,10.3792,200081.64719475,0
+MRTN.US,D,20190329,000000,10.4368,10.5729,10.401,10.4726,662201.07320229,0
+MRTN.US,D,20190401,000000,10.5073,10.7826,10.5073,10.5263,644084.48592944,0
+MRTN.US,D,20190402,000000,10.5967,10.5967,10.3494,10.3902,276424.15482761,0
+MRTN.US,D,20190403,000000,10.4537,10.5729,10.3842,10.4835,268097.10740784,0
+MRTN.US,D,20190404,000000,10.5203,10.7656,10.4368,10.6266,194427.95139435,0
+MRTN.US,D,20190405,000000,10.6266,10.8084,10.6266,10.725,657481.44001587,0
+MRTN.US,D,20190408,000000,10.6603,10.8184,10.6325,10.7726,192654.44026735,0
+MRTN.US,D,20190409,000000,10.6663,10.7478,10.5729,10.5918,344305.74615312,0
+MRTN.US,D,20190410,000000,10.5789,10.6325,10.4895,10.5491,333940.46943021,0
+MRTN.US,D,20190411,000000,10.5859,10.7269,10.5491,10.713,199884.36672887,0
+MRTN.US,D,20190412,000000,10.8124,10.9256,10.713,10.7478,153990.48855271,0
+MRTN.US,D,20190415,000000,10.718,10.7896,10.5918,10.6842,165348.20680299,0
+MRTN.US,D,20190416,000000,10.6484,10.7726,10.5918,10.7299,256652.82732049,0
+MRTN.US,D,20190417,000000,10.9614,11.9747,10.9614,11.7294,1049806.8620184,0
+MRTN.US,D,20190418,000000,11.7114,12.0761,11.7114,12.0046,478460.48908741,0
+MRTN.US,D,20190422,000000,11.9281,12.082,11.8933,11.9569,343418.99058963,0
+MRTN.US,D,20190423,000000,11.9996,12.1416,11.8446,12.1298,417480.69446892,0
+MRTN.US,D,20190424,000000,12.1118,12.4626,12.0463,12.3931,529694.02477135,0
+MRTN.US,D,20190425,000000,12.3681,12.4924,11.9341,11.9539,381296.8400397,0
+MRTN.US,D,20190426,000000,11.9747,12.1358,11.9569,12.1358,313289.43209052,0
+MRTN.US,D,20190429,000000,12.1358,12.1358,11.9003,11.9281,347277.03153728,0
+MRTN.US,D,20190430,000000,11.8715,11.9101,11.6062,11.6181,411306.62111309,0
+MRTN.US,D,20190501,000000,11.6688,11.6688,11.3836,11.4135,606500.54411223,0
+MRTN.US,D,20190502,000000,11.4194,11.635,11.3072,11.5942,205463.57908808,0
+MRTN.US,D,20190503,000000,11.6012,11.8377,11.5942,11.8138,142233.17670571,0
+MRTN.US,D,20190506,000000,11.6131,12.0046,11.6012,11.9063,207599.44209119,0
+MRTN.US,D,20190507,000000,11.7721,11.8525,11.5585,11.6816,208269.79306201,0
+MRTN.US,D,20190508,000000,11.6648,11.6946,11.3777,11.3777,324063.36120706,0
+MRTN.US,D,20190509,000000,11.325,11.5942,11.2654,11.4949,152797.74696049,0
+MRTN.US,D,20190510,000000,11.4771,11.6012,11.336,11.5942,227274.14243134,0
+MRTN.US,D,20190513,000000,11.3836,11.3955,11.0777,11.1124,265080.52803917,0
+MRTN.US,D,20190514,000000,11.1422,11.3955,11.1223,11.325,137906.09138508,0
+MRTN.US,D,20190515,000000,11.2118,11.3955,11.1531,11.3906,192392.74169016,0
+MRTN.US,D,20190516,000000,11.3955,11.5009,11.336,11.3836,250328.78054926,0
+MRTN.US,D,20190517,000000,11.2714,11.4253,11.2356,11.3121,196980.51905499,0
+MRTN.US,D,20190520,000000,11.1948,11.4313,11.1948,11.4075,169992.35001522,0
+MRTN.US,D,20190521,000000,11.4651,11.5585,11.4353,11.4721,359053.46751108,0
+MRTN.US,D,20190522,000000,11.4194,11.4751,11.0836,11.2068,154084.09612071,0
+MRTN.US,D,20190523,000000,11.0657,11.182,10.9673,11.0479,209100.18277811,0
+MRTN.US,D,20190524,000000,11.1174,11.2088,11.0319,11.1531,391796.99218317,0
+MRTN.US,D,20190528,000000,11.1591,11.1591,10.8898,10.9256,181275.5848243,0
+MRTN.US,D,20190529,000000,10.8124,10.8472,10.6206,10.6892,179413.49879425,0
+MRTN.US,D,20190530,000000,10.6842,10.6951,10.414,10.5133,269353.26057838,0
+MRTN.US,D,20190531,000000,10.3672,10.5133,10.2898,10.3494,201728.33516511,0
+MRTN.US,D,20190603,000000,10.3256,10.5789,10.3017,10.3374,471423.81695982,0
+MRTN.US,D,20190604,000000,10.4537,10.7368,10.4398,10.6603,501583.57144861,0
+MRTN.US,D,20190605,000000,10.7001,11.7224,10.4935,10.5729,199237.16601681,0
+MRTN.US,D,20190606,000000,10.5561,10.5967,10.1557,10.3604,156882.25783072,0
+MRTN.US,D,20190607,000000,10.414,10.5034,10.3296,10.3722,159882.73267156,0
+MRTN.US,D,20190610,000000,10.3902,10.5918,10.3902,10.4895,183882.50526636,0
+MRTN.US,D,20190611,000000,10.5669,10.6325,10.4666,10.5073,176634.46121104,0
+MRTN.US,D,20190612,000000,10.4964,10.6991,10.4964,10.6375,238230.25401893,0
+MRTN.US,D,20190613,000000,10.6375,10.9316,10.6375,10.9256,281960.08626828,0
+MRTN.US,D,20190614,000000,10.9147,10.9912,10.7001,10.8024,230433.64948447,0
+MRTN.US,D,20190617,000000,10.7548,10.7954,10.6603,10.6951,190499.45313745,0
+MRTN.US,D,20190618,000000,10.725,10.8472,10.6663,10.725,895628.15179668,0
+MRTN.US,D,20190619,000000,10.6425,10.6951,10.4666,10.6087,225272.14831579,0
+MRTN.US,D,20190620,000000,10.6375,10.7656,10.5789,10.6325,245172.31204552,0
+MRTN.US,D,20190621,000000,10.5859,10.6087,10.0185,10.1259,486535.90325987,0
+MRTN.US,D,20190624,000000,10.1616,10.255,9.85362,9.89038,188647.43243729,0
+MRTN.US,D,20190625,000000,9.91323,9.99567,9.77812,9.87151,165337.13494011,0
+MRTN.US,D,20190626,000000,9.88442,10.1914,9.88442,10.1616,353941.28645886,0
+MRTN.US,D,20190627,000000,10.1616,10.407,10.1616,10.407,331068.83081199,0
+MRTN.US,D,20190628,000000,10.407,10.7597,10.407,10.6772,1366917.0933359,0
+MRTN.US,D,20190701,000000,10.6842,10.8024,10.5371,10.6325,307886.36300443,0
+MRTN.US,D,20190702,000000,10.6603,10.7597,10.4597,10.5669,262454.48347032,0
+MRTN.US,D,20190703,000000,10.6087,10.6484,10.5431,10.6147,95800.803380317,0
+MRTN.US,D,20190705,000000,10.5729,10.6842,10.4666,10.6772,113529.87545231,0
+MRTN.US,D,20190708,000000,10.6266,10.7478,10.5789,10.713,186787.35947323,0
+MRTN.US,D,20190709,000000,10.6425,10.7954,10.5859,10.7548,214141.90652108,0
+MRTN.US,D,20190710,000000,10.8252,10.861,10.3484,10.4239,194682.60424062,0
+MRTN.US,D,20190711,000000,10.418,10.4895,10.2013,10.4537,159583.79237376,0
+MRTN.US,D,20190712,000000,10.4726,10.871,10.4726,10.8124,320515.33242008,0
+MRTN.US,D,20190715,000000,10.8024,10.8958,10.6266,10.7896,315214.92969889,0
+MRTN.US,D,20190716,000000,10.8839,11.2544,10.8839,11.0717,339082.8464721,0
+MRTN.US,D,20190717,000000,10.9853,11.0001,10.7368,10.8252,223341.61804248,0
+MRTN.US,D,20190718,000000,10.8958,10.9316,10.6554,10.8958,240875.42271457,0
+MRTN.US,D,20190719,000000,11.184,12.2092,11.184,11.9033,883869.8334167,0
+MRTN.US,D,20190722,000000,11.9371,12.09,11.8208,11.9033,308468.13907219,0
+MRTN.US,D,20190723,000000,11.9301,11.9659,11.631,11.7254,313723.24780888,0
+MRTN.US,D,20190724,000000,11.7134,12.0652,11.7134,12.0493,240606.67840645,0
+MRTN.US,D,20190725,000000,12.0552,12.0552,11.6836,11.7016,187756.65074184,0
+MRTN.US,D,20190726,000000,11.7254,11.8963,11.7016,11.8735,238474.8415353,0
+MRTN.US,D,20190729,000000,11.791,11.8735,11.7204,11.791,188470.28263119,0
+MRTN.US,D,20190730,000000,11.642,11.9082,11.5664,11.8794,303120.42930051,0
+MRTN.US,D,20190731,000000,11.8794,12.0195,11.6479,11.8089,491766.85520481,0
+MRTN.US,D,20190801,000000,11.779,11.8545,11.4959,11.5118,206396.63516908,0
+MRTN.US,D,20190802,000000,11.4482,11.6022,11.3498,11.5367,216767.95108993,0
+MRTN.US,D,20190805,000000,11.3657,11.635,10.8779,11.0538,288145.23148699,0
+MRTN.US,D,20190806,000000,11.1303,11.3022,10.861,11.1303,191927.72344914,0
+MRTN.US,D,20190807,000000,10.9743,11.1303,10.9077,11.0885,230096.46093309,0
+MRTN.US,D,20190808,000000,11.1233,11.5843,11.1233,11.5307,208987.45108331,0
+MRTN.US,D,20190809,000000,11.4611,11.5843,11.2674,11.2784,224525.30083779,0
+MRTN.US,D,20190812,000000,11.2138,11.2256,10.871,10.9316,242379.18300046,0
+MRTN.US,D,20190813,000000,10.9445,11.1899,10.8472,11.0717,198676.52714182,0
+MRTN.US,D,20190814,000000,11.1303,11.3052,10.8084,10.9912,305099.2731573,0
+MRTN.US,D,20190815,000000,10.9316,11.0081,10.7896,10.9743,749505.73162066,0
+MRTN.US,D,20190816,000000,11.0538,11.3955,11.0319,11.3906,245505.47446495,0
+MRTN.US,D,20190819,000000,11.4829,11.631,11.3727,11.4154,425040.7637509,0
+MRTN.US,D,20190820,000000,11.4154,11.6538,11.166,11.6022,209300.48284296,0
+MRTN.US,D,20190821,000000,11.6022,11.8337,11.5019,11.6896,278752.26563165,0
+MRTN.US,D,20190822,000000,11.7374,11.7731,11.5545,11.642,255849.6139951,0
+MRTN.US,D,20190823,000000,11.625,11.625,11.0935,11.1124,313781.62672225,0
+MRTN.US,D,20190826,000000,11.179,11.3379,11.0399,11.3141,166604.35997353,0
+MRTN.US,D,20190827,000000,11.3886,11.3935,11.0041,11.0101,251454.0844312,0
+MRTN.US,D,20190828,000000,10.9921,11.7374,10.9833,11.636,542366.27510554,0
+MRTN.US,D,20190829,000000,11.8158,11.9629,11.7274,11.7532,180490.48909271,0
+MRTN.US,D,20190830,000000,11.79,11.9966,11.7095,11.9827,218681.37030243,0
+MRTN.US,D,20190903,000000,11.8754,11.9619,11.5754,11.6718,307370.01158096,0
+MRTN.US,D,20190904,000000,11.8277,11.9519,11.79,11.8208,105766.48650651,0
+MRTN.US,D,20190905,000000,11.9966,12.2351,11.9281,12.1,286388.83142082,0
+MRTN.US,D,20190906,000000,12.2112,12.247,11.8496,11.8993,122707.44324796,0
+MRTN.US,D,20190909,000000,11.9101,12.3553,11.8993,12.2877,179931.8632837,0
+MRTN.US,D,20190910,000000,13.0746,13.1352,12.6086,13.1054,943407.26626165,0
+MRTN.US,D,20190911,000000,13.1541,13.5743,12.9355,13.5674,345931.29693071,0
+MRTN.US,D,20190912,000000,13.5147,13.6299,13.1968,13.465,450733.52483356,0
+MRTN.US,D,20190913,000000,13.5554,13.5554,13.2465,13.4412,404547.75209052,0
+MRTN.US,D,20190916,000000,13.3547,13.5495,13.3121,13.3239,244044.9950976,0
+MRTN.US,D,20190917,000000,13.2147,13.2207,12.9971,13.1968,129338.4825809,0
+MRTN.US,D,20190918,000000,13.0994,13.1541,12.7577,12.9107,263252.66413076,0
+MRTN.US,D,20190919,000000,12.9782,13.158,12.7915,13.0328,198166.21491628,0
+MRTN.US,D,20190920,000000,13.0398,13.1789,12.9216,12.9971,523490.76195882,0
+MRTN.US,D,20190923,000000,12.9355,13.1302,12.8003,12.9216,129956.49383627,0
+MRTN.US,D,20190924,000000,12.9902,13.0865,12.6692,12.697,552669.14678312,0
+MRTN.US,D,20190925,000000,12.704,13.0934,12.704,13.0686,288382.77327244,0
+MRTN.US,D,20190926,000000,13.0448,13.2573,12.9097,13.0686,394605.21922308,0
+MRTN.US,D,20190927,000000,13.166,13.3121,12.7885,12.8263,206041.32902388,0
+MRTN.US,D,20190930,000000,12.8193,12.9107,12.6434,12.6603,293605.67295347,0
+MRTN.US,D,20191001,000000,12.7577,12.8789,12.2579,12.3553,497433.63593407,0
+MRTN.US,D,20191002,000000,12.2112,12.4109,12.1308,12.3423,367503.31195553,0
+MRTN.US,D,20191003,000000,12.2947,12.3731,12.093,12.2698,435325.51783468,0
+MRTN.US,D,20191004,000000,12.2768,12.3673,12.0423,12.2818,166242.00809741,0
+MRTN.US,D,20191007,000000,12.243,12.4109,12.0751,12.3423,536680.37024948,0
+MRTN.US,D,20191008,000000,12.2162,12.5212,12.1436,12.3731,294393.78828402,0
+MRTN.US,D,20191009,000000,12.4606,12.564,12.1744,12.2579,206818.37249156,0
+MRTN.US,D,20191010,000000,12.2351,12.4229,12.2162,12.2818,127461.29855602,0
+MRTN.US,D,20191011,000000,12.4357,12.9653,12.4357,12.9216,693493.17730393,0
+MRTN.US,D,20191014,000000,12.7755,12.9712,12.564,12.5996,218501.20089735,0
+MRTN.US,D,20191015,000000,12.6434,12.8918,12.557,12.6603,168155.42730991,0
+MRTN.US,D,20191016,000000,12.6434,13.002,12.6434,12.9037,219716.08621533,0
+MRTN.US,D,20191017,000000,12.9107,13.1262,12.8868,13.1114,317209.87808351,0
+MRTN.US,D,20191018,000000,13.6349,13.7819,13.0508,13.1541,692801.68914034,0
+MRTN.US,D,20191021,000000,13.3547,13.4958,13.0259,13.1859,448088.3561379,0
+MRTN.US,D,20191022,000000,13.2573,13.4958,13.0746,13.477,400480.35228111,0
+MRTN.US,D,20191023,000000,13.5495,13.7115,13.317,13.617,318201.31307788,0
+MRTN.US,D,20191024,000000,13.6657,13.6657,13.2931,13.5206,225572.09514658,0
+MRTN.US,D,20191025,000000,13.4958,13.8436,13.477,13.6885,267859.56562239,0
+MRTN.US,D,20191028,000000,13.7819,13.8594,13.6299,13.6349,194862.77364569,0
+MRTN.US,D,20191029,000000,13.5316,13.8902,13.5316,13.8535,316775.05583217,0
+MRTN.US,D,20191030,000000,13.775,13.775,13.4292,13.6299,201423.35566937,0
+MRTN.US,D,20191031,000000,13.5922,13.5922,13.1541,13.1968,293387.25529481,0
+MRTN.US,D,20191101,000000,13.2813,13.5078,13.2097,13.459,175527.2749229,0
+MRTN.US,D,20191104,000000,13.5495,13.7442,13.4412,13.6787,279259.55825821,0
+MRTN.US,D,20191105,000000,13.7571,13.8197,13.623,13.6787,145249.75607438,0
+MRTN.US,D,20191106,000000,13.6111,13.6627,13.5266,13.6299,177569.53035802,0
+MRTN.US,D,20191107,000000,13.7641,13.8197,13.5862,13.6349,385135.75686056,0
+MRTN.US,D,20191108,000000,13.6538,13.7263,13.483,13.617,166326.5568685,0
+MRTN.US,D,20191111,000000,13.5008,13.5922,13.4412,13.5862,114305.912387,0
+MRTN.US,D,20191112,000000,13.6111,13.6409,13.459,13.483,211089.09196479,0
+MRTN.US,D,20191113,000000,13.3428,13.4412,13.2515,13.3677,127627.37649924,0
+MRTN.US,D,20191114,000000,13.3121,13.4898,13.2931,13.4292,387747.70996757,0
+MRTN.US,D,20191115,000000,13.5495,13.5495,13.1173,13.1352,168989.84315796,0
+MRTN.US,D,20191118,000000,13.0558,13.1173,12.9285,13.0259,116663.21264774,0
+MRTN.US,D,20191119,000000,13.1114,13.1114,12.8441,12.857,174827.73449539,0
+MRTN.US,D,20191120,000000,12.7457,12.9712,12.6364,12.6782,385942.9963179,0
+MRTN.US,D,20191121,000000,12.6851,12.8263,12.5868,12.697,334092.45591158,0
+MRTN.US,D,20191122,000000,12.7885,12.7945,12.5768,12.697,165206.28565151,0
+MRTN.US,D,20191125,000000,12.697,13.0865,12.6474,13.008,234993.24392561,0
+MRTN.US,D,20191126,000000,13.0616,13.1352,12.9166,12.9524,234777.84586592,0
+MRTN.US,D,20191127,000000,13.014,13.0934,12.8123,12.8739,154757.46669049,0
+MRTN.US,D,20191129,000000,12.8371,12.9355,12.7457,12.8739,76184.481953542,0
+MRTN.US,D,20191202,000000,12.8868,12.9414,12.7417,12.8063,301352.95737145,0
+MRTN.US,D,20191203,000000,12.6662,12.7577,12.553,12.697,185555.36309443,0
+MRTN.US,D,20191204,000000,12.7209,12.8809,12.6066,12.6176,159956.20957978,0
+MRTN.US,D,20191205,000000,12.6246,12.7437,12.6246,12.6722,234386.30453312,0
+MRTN.US,D,20191206,000000,12.7945,13.014,12.7209,12.7388,454878.42768313,0
+MRTN.US,D,20191209,000000,12.704,12.8063,12.6851,12.7507,612207.58616106,0
+MRTN.US,D,20191210,000000,12.7507,12.9414,12.6722,12.8839,183335.95785321,0
+MRTN.US,D,20191211,000000,12.8868,13.021,12.8551,12.9902,145395.70335782,0
+MRTN.US,D,20191212,000000,12.9782,13.1114,12.8123,12.9216,262419.25481569,0
+MRTN.US,D,20191213,000000,12.9037,13.021,12.6593,12.7149,334504.12790417,0
+MRTN.US,D,20191216,000000,12.7636,13.0994,12.7249,13.002,600171.46467605,0
+MRTN.US,D,20191217,000000,13.014,13.1968,12.9971,13.1859,672502.93834688,0
+MRTN.US,D,20191218,000000,13.2643,13.4174,12.9653,13.2465,405478.79510554,0
+MRTN.US,D,20191219,000000,13.2097,13.2713,13.1084,13.2097,277791.02662696,0
+MRTN.US,D,20191220,000000,13.2405,13.3856,13.1412,13.3677,1730399.3059995,0
+MRTN.US,D,20191223,000000,13.4233,13.4233,13.0934,13.1968,266877.18942492,0
+MRTN.US,D,20191224,000000,13.161,13.2405,12.9355,13.1233,136495.93866719,0
+MRTN.US,D,20191226,000000,13.1412,13.1859,12.9653,13.1859,122895.66491695,0
+MRTN.US,D,20191227,000000,13.1859,13.2037,13.0498,13.1968,157249.64237178,0
+MRTN.US,D,20191230,000000,13.2525,13.2525,12.9712,13.014,164051.79231288,0
+MRTN.US,D,20191231,000000,13.0616,13.1859,13.014,13.1114,216446.86706637,0
+MRTN.US,D,20200102,000000,13.2335,13.3061,13.021,13.1233,191412.37855866,0
+MRTN.US,D,20200103,000000,12.9653,13.1233,12.8263,13.0328,403489.88591886,0
+MRTN.US,D,20200106,000000,12.9166,12.9782,12.5768,12.8223,313755.45686453,0
+MRTN.US,D,20200107,000000,12.8003,13.0328,12.7447,12.9782,257576.82460458,0
+MRTN.US,D,20200108,000000,12.9653,13.021,12.8341,12.9216,198669.48141089,0
+MRTN.US,D,20200109,000000,12.9414,12.9902,12.7815,12.8123,201194.87268082,0
+MRTN.US,D,20200110,000000,12.7885,12.8868,12.7328,12.7885,167472.99794322,0
+MRTN.US,D,20200113,000000,12.7507,12.8809,12.6652,12.8619,186485.39957647,0
+MRTN.US,D,20200114,000000,12.8441,13.2335,12.7885,13.1233,476889.29109124,0
+MRTN.US,D,20200115,000000,13.0994,13.2872,12.9464,13.0686,205720.24500033,0
+MRTN.US,D,20200116,000000,13.1789,13.3061,13.0616,13.2097,201472.67578585,0
+MRTN.US,D,20200117,000000,13.2217,13.3438,13.0686,13.2097,176682.77479451,0
+MRTN.US,D,20200121,000000,13.1859,13.2823,13.0806,13.1114,219687.90329164,0
+MRTN.US,D,20200122,000000,13.1114,13.1511,12.7885,12.8063,159828.37989014,0
+MRTN.US,D,20200123,000000,12.8193,12.8193,12.4705,12.8003,408434.98249487,0
+MRTN.US,D,20200124,000000,12.7507,12.8441,11.9569,12.1238,727233.16963535,0
+MRTN.US,D,20200127,000000,11.9341,12.3791,11.8009,12.2758,451025.41940043,0
+MRTN.US,D,20200128,000000,12.3413,12.4765,12.251,12.4467,236575.51378466,0
+MRTN.US,D,20200129,000000,12.4467,12.6364,12.4039,12.4039,189556.33172655,0
+MRTN.US,D,20200130,000000,12.3413,12.7945,12.3056,12.7915,752804.14022631,0
+MRTN.US,D,20200131,000000,12.7447,12.7447,12.5073,12.6652,471511.38532989,0
+MRTN.US,D,20200203,000000,12.7636,12.9464,12.709,12.9166,320437.82937991,0
+MRTN.US,D,20200204,000000,13.0398,13.1789,12.7974,13.0498,192584.98949109,0
+MRTN.US,D,20200205,000000,13.1481,13.484,13.1024,13.4531,237547.82465224,0
+MRTN.US,D,20200206,000000,13.4958,13.5743,13.3925,13.4233,257895.89556217,0
+MRTN.US,D,20200207,000000,13.4372,13.5346,13.2823,13.2911,181617.80604063,0
+MRTN.US,D,20200210,000000,13.2583,13.3299,12.9902,13.1302,193948.84169148,0
+MRTN.US,D,20200211,000000,13.1918,13.3299,13.1412,13.1789,138161.75076434,0
+MRTN.US,D,20200212,000000,13.2713,13.4054,13.1213,13.2872,176427.11541525,0
+MRTN.US,D,20200213,000000,13.2157,13.5803,13.2157,13.5803,159197.28370591,0
+MRTN.US,D,20200214,000000,13.5614,13.5614,13.4174,13.4908,218097.58116868,0
+MRTN.US,D,20200218,000000,13.459,13.624,13.4302,13.5376,428979.3273377,0
+MRTN.US,D,20200219,000000,13.5803,14.0085,13.5118,13.9956,304632.2418503,0
+MRTN.US,D,20200220,000000,13.94,14.1059,13.923,14.0999,278538.88063794,0
+MRTN.US,D,20200221,000000,14.0939,14.2708,13.9588,14.1555,249690.6386341,0
+MRTN.US,D,20200224,000000,13.5922,14.1108,13.5922,14.0939,308146.04851564,0
+MRTN.US,D,20200225,000000,14.1108,14.1108,13.6429,13.7452,479948.14484547,0
+MRTN.US,D,20200226,000000,13.7651,13.7651,13.0865,13.0865,288613.26932698,0
+MRTN.US,D,20200227,000000,12.8679,13.0398,12.3673,12.3673,266996.96685064,0
+MRTN.US,D,20200228,000000,11.9509,12.243,11.7324,11.9201,338426.58696314,0
+MRTN.US,D,20200302,000000,12.0374,12.241,11.7144,12.2341,180227.78398252,0
+MRTN.US,D,20200303,000000,12.2619,12.398,11.9569,12.0066,275628.99376613,0
+MRTN.US,D,20200304,000000,12.3115,12.398,12.0284,12.3413,198100.79027198,0
+MRTN.US,D,20200305,000000,12.0741,12.3305,12.0066,12.2867,704164.44005557,0
+MRTN.US,D,20200306,000000,11.9439,12.4039,11.8853,12.3305,265358.33114419,0
+MRTN.US,D,20200309,000000,11.5307,11.7144,11.0737,11.4761,345864.86575342,0
+MRTN.US,D,20200310,000000,11.788,11.9151,11.2634,11.6836,171237.43132287,0
+MRTN.US,D,20200311,000000,11.3797,11.6518,11.2505,11.4105,358606.56686387,0
+MRTN.US,D,20200312,000000,10.7548,11.165,10.3494,10.4318,363778.13336245,0
+MRTN.US,D,20200313,000000,10.9833,11.3975,10.4448,10.9465,694043.75084904,0
+MRTN.US,D,20200316,000000,9.99866,10.6107,9.82183,10.3951,482654.71205346,0
+MRTN.US,D,20200317,000000,10.5869,12.8421,10.3951,12.7189,568214.04226853,0
+MRTN.US,D,20200318,000000,11.9777,12.5113,11.7532,12.1824,526631.14488517,0
+MRTN.US,D,20200319,000000,12.2003,12.5361,11.2336,11.5505,562329.85041359,0
+MRTN.US,D,20200320,000000,11.5505,12.1079,9.79004,10.3344,995161.179501,0
+MRTN.US,D,20200323,000000,10.3216,11.4413,9.81488,11.2148,730426.89881013,0
+MRTN.US,D,20200324,000000,11.7652,12.6812,11.5475,12.6146,540371.32672092,0
+MRTN.US,D,20200325,000000,12.4924,13.5435,12.3881,12.5898,732395.67733703,0
+MRTN.US,D,20200326,000000,12.6881,12.9265,12.249,12.543,395855.33319568,0
+MRTN.US,D,20200327,000000,11.8993,11.9529,11.0259,11.3002,1143859.3175964,0
+MRTN.US,D,20200330,000000,11.318,12.5292,11.318,12.0771,505061.14292633,0
+MRTN.US,D,20200331,000000,12.7239,12.7239,12.1238,12.549,591876.62631195,0
+MRTN.US,D,20200401,000000,11.7592,12.4924,11.6002,11.79,552691.29050889,0
+MRTN.US,D,20200402,000000,11.7036,12.2132,11.5079,11.9777,374738.27108199,0
+MRTN.US,D,20200403,000000,11.8873,12.101,11.6668,11.8993,723783.78108132,0
+MRTN.US,D,20200406,000000,13.2147,13.3547,12.3821,13.2564,455462.21681688,0
+MRTN.US,D,20200407,000000,13.6359,13.7651,13.0318,13.3796,780003.68119382,0
+MRTN.US,D,20200408,000000,13.5316,13.6617,13.164,13.3607,400291.12407914,0
+MRTN.US,D,20200409,000000,13.5992,14.082,13.3239,14.0095,339263.01587716,0
+MRTN.US,D,20200413,000000,13.8674,13.8674,12.8719,12.9444,319990.9287327,0
+MRTN.US,D,20200414,000000,13.2564,13.3677,12.9146,13.013,308521.48532062,0
+MRTN.US,D,20200415,000000,12.7925,13.0488,12.237,12.5968,322812.24070147,0
+MRTN.US,D,20200416,000000,12.6941,13.2703,12.3205,13.007,639706.06742637,0
+MRTN.US,D,20200417,000000,13.3001,13.9906,13.1262,13.935,923688.27846997,0
+MRTN.US,D,20200420,000000,13.5803,13.6667,12.9504,13.0538,419193.81361657,0
+MRTN.US,D,20200421,000000,12.6504,12.8173,12.3691,12.7676,350795.87086758,0
+MRTN.US,D,20200422,000000,13.0984,13.0984,12.6812,12.8789,334906.74109985,0
+MRTN.US,D,20200423,000000,12.9017,13.4412,12.8053,13.1282,435284.24998212,0
+MRTN.US,D,20200424,000000,13.1342,13.5554,12.9335,13.477,317726.22950698,0
+MRTN.US,D,20200427,000000,13.6111,14.541,13.6111,14.401,422820.3519767,0
+MRTN.US,D,20200428,000000,14.394,14.6691,13.941,14.0462,398749.11553966,0
+MRTN.US,D,20200429,000000,14.0641,14.2777,13.8147,13.8614,430531.40120706,0
+MRTN.US,D,20200430,000000,13.6489,14.0641,13.2872,13.7095,515549.21667393,0
+MRTN.US,D,20200501,000000,13.5226,14.4128,13.3736,14.388,692237.0241334,0
+MRTN.US,D,20200504,000000,14.3016,14.4744,14.0711,14.3632,545132.22775989,0
+MRTN.US,D,20200505,000000,14.6285,15.151,14.5907,15.0795,781093.75642113,0
+MRTN.US,D,20200506,000000,15.3358,15.6915,15.0914,15.1222,488855.9618,0
+MRTN.US,D,20200507,000000,15.319,15.319,14.7069,15.0069,418417.77668188,0
+MRTN.US,D,20200508,000000,15.2812,15.4103,15.0527,15.1629,423489.69641453,0
+MRTN.US,D,20200511,000000,15.1401,15.5216,14.9632,15.3616,342510.09130037,0
+MRTN.US,D,20200512,000000,15.2882,15.3855,14.8718,14.9076,384915.32613592,0
+MRTN.US,D,20200513,000000,14.8718,14.9662,14.2052,14.3085,348974.0461571,0
+MRTN.US,D,20200514,000000,14.1695,14.2906,13.7413,14.2598,372918.45943749,0
+MRTN.US,D,20200515,000000,14.2301,14.5162,13.929,14.236,346320.82519754,0
+MRTN.US,D,20200518,000000,14.6881,15.3239,14.4317,15.2126,521471.65678247,0
+MRTN.US,D,20200519,000000,14.5469,15.0129,14.1923,14.4983,443491.51997617,0
+MRTN.US,D,20200520,000000,14.6155,14.8272,14.4685,14.6215,338311.84220236,0
+MRTN.US,D,20200521,000000,14.6573,14.6573,14.394,14.4874,232681.23764939,0
+MRTN.US,D,20200522,000000,14.5777,14.859,14.388,14.7914,331254.032882,0
+MRTN.US,D,20200526,000000,15.0069,15.1947,14.841,14.8898,541128.23952881,0
+MRTN.US,D,20200527,000000,15.1818,15.9717,15.0308,15.9289,563964.45998807,0
+MRTN.US,D,20200528,000000,16.0651,16.2588,15.3547,15.4173,494162.40371914,0
+MRTN.US,D,20200529,000000,15.2632,15.6984,15.2632,15.6478,766339.99586525,0
+MRTN.US,D,20200601,000000,15.7392,15.8604,15.312,15.3239,336016.94698695,0
+MRTN.US,D,20200602,000000,15.5613,15.8604,15.2742,15.6846,337649.54349546,0
+MRTN.US,D,20200603,000000,15.8673,16.0392,15.2434,15.5315,316756.93823836,0
+MRTN.US,D,20200604,000000,15.3795,15.3855,15.0795,15.2882,451694.76383826,0
+MRTN.US,D,20200605,000000,15.5792,15.759,15.3795,15.4759,507713.35735292,0
+MRTN.US,D,20200608,000000,15.6666,15.7222,14.7854,14.8222,335677.74536959,0
+MRTN.US,D,20200609,000000,14.7427,14.7794,14.4178,14.6215,706029.54568458,0
+MRTN.US,D,20200610,000000,14.9444,15.8912,14.8828,15.6796,856467.97931836,0
+MRTN.US,D,20200611,000000,15.312,15.312,14.3453,14.4317,469115.83681555,0
+MRTN.US,D,20200612,000000,14.7854,14.8688,14.1923,14.5837,437430.17831512,0
+MRTN.US,D,20200615,000000,14.2479,15.3318,14.2072,15.1043,333302.32751505,0
+MRTN.US,D,20200616,000000,15.4888,15.609,14.859,15.0507,257738.87641585,0
+MRTN.US,D,20200617,000000,14.9692,15.5753,14.9642,15.5017,398081.78416782,0
+MRTN.US,D,20200618,000000,15.3746,15.5265,15.2444,15.4957,265762.95740585,0
+MRTN.US,D,20200619,000000,15.6816,15.6816,14.9921,15.0199,992480.78215074,0
+MRTN.US,D,20200622,000000,14.9951,15.1471,14.7188,15.1043,294030.42987492,0
+MRTN.US,D,20200623,000000,15.2642,15.3835,15.1043,15.301,388467.38105485,0
+MRTN.US,D,20200624,000000,15.1043,15.4302,15.1043,15.2892,474405.16767387,0
+MRTN.US,D,20200625,000000,15.2265,15.2265,14.7894,15.0259,537640.60272119,0
+MRTN.US,D,20200626,000000,14.9205,15.2892,14.9036,15.0139,1152174.2866203,0
+MRTN.US,D,20200629,000000,15.1838,15.4431,15.0795,15.2086,311967.85427569,0
+MRTN.US,D,20200630,000000,15.1232,15.4361,15.1232,15.4113,504110.97578452,0
+MRTN.US,D,20200701,000000,15.2672,15.6309,15.001,15.0199,180671.66503077,0
+MRTN.US,D,20200702,000000,15.1778,15.3994,15.1411,15.301,225374.81468069,0
+MRTN.US,D,20200706,000000,15.5335,15.6537,15.32,15.5504,273765.90120309,0
+MRTN.US,D,20200707,000000,15.6816,16.4147,15.3934,16.2866,469942.2003997,0
+MRTN.US,D,20200708,000000,16.2866,16.3839,15.8405,16.0481,362889.36473297,0
+MRTN.US,D,20200709,000000,16.2618,16.2618,15.7242,15.772,469341.30020514,0
+MRTN.US,D,20200710,000000,15.772,16.5221,15.7362,16.22,1039588.5391119,0
+MRTN.US,D,20200713,000000,16.3055,16.4187,15.5395,15.5703,349887.97811131,0
+MRTN.US,D,20200714,000000,15.5563,16.0422,15.5563,16.0422,372245.08886771,0
+MRTN.US,D,20200715,000000,16.2737,16.4704,15.9796,16.3601,335309.35429554,0
+MRTN.US,D,20200716,000000,16.3472,16.7883,16.2866,16.5131,501469.83322082,0
+MRTN.US,D,20200717,000000,17.4996,18.4922,17.0636,17.5364,1767592.713017,0
+MRTN.US,D,20200720,000000,17.61,17.6835,16.7456,16.8569,814628.41602275,0
+MRTN.US,D,20200721,000000,17.0406,17.135,16.5499,16.7039,638825.3510608,0
+MRTN.US,D,20200722,000000,16.7039,16.838,16.2737,16.3174,564071.15248493,0
+MRTN.US,D,20200723,000000,16.4953,16.6006,16.072,16.2985,804517.79214611,0
+MRTN.US,D,20200724,000000,16.3174,16.4019,16.1028,16.1524,302916.1031037,0
+MRTN.US,D,20200727,000000,16.226,16.6056,16.2012,16.3701,422344.2618728,0
+MRTN.US,D,20200728,000000,16.2379,16.4893,16.0055,16.0422,401562.37524452,0
+MRTN.US,D,20200729,000000,16.0978,16.3531,15.9319,16.1396,388279.15938587,0
+MRTN.US,D,20200730,000000,15.9747,16.5201,15.9747,16.3055,519291.50632783,0
+MRTN.US,D,20200731,000000,16.226,16.4763,15.7044,16.3055,538202.24812917,0
+MRTN.US,D,20200803,000000,16.4207,16.5449,16.2916,16.3909,326038.1789319,0
+MRTN.US,D,20200804,000000,16.3234,16.4953,16.1157,16.4704,299850.20361855,0
+MRTN.US,D,20200805,000000,16.5678,16.6214,16.1088,16.2866,250767.62893256,0
+MRTN.US,D,20200806,000000,16.1336,16.4337,16.1336,16.3055,425059.8878777,0
+MRTN.US,D,20200807,000000,16.2518,16.7883,16.2448,16.7754,380310.43771027,0
+MRTN.US,D,20200810,000000,16.8747,17.2423,16.8439,16.9552,340606.73741777,0
+MRTN.US,D,20200811,000000,17.144,17.3537,16.8321,17.1996,534037.2146198,0
+MRTN.US,D,20200812,000000,17.3765,17.8127,17.2175,17.2245,800011.5439534,0
+MRTN.US,D,20200813,000000,17.1132,17.3317,16.9533,17.1619,177912.75810733,0
+MRTN.US,D,20200814,000000,17.135,17.3477,16.9433,17.0884,308197.3816981,0
+MRTN.US,D,20200817,000000,17.1619,17.3556,16.8967,17.0694,300813.45568922,0
+MRTN.US,D,20200818,000000,17.0606,17.1162,16.7486,16.8499,265009.06419694,0
+MRTN.US,D,20200819,000000,16.8131,17.1897,16.7754,16.8777,188939.32700416,0
+MRTN.US,D,20200820,000000,16.7307,17.0694,16.7039,16.9055,210654.26971345,0
+MRTN.US,D,20200821,000000,16.9533,17.3109,16.8499,17.2831,1004866.1705829,0
+MRTN.US,D,20200824,000000,17.3477,17.3695,16.7486,16.8221,395422.52401032,0
+MRTN.US,D,20200825,000000,16.8499,16.9006,16.3452,16.3999,412201.4289405,0
+MRTN.US,D,20200826,000000,16.4555,16.9055,16.3095,16.7168,297459.68776917,0
+MRTN.US,D,20200827,000000,16.8409,16.998,16.6124,16.6402,448500.02813049,0
+MRTN.US,D,20200828,000000,16.7486,16.7575,16.5012,16.6124,169177.05829395,0
+MRTN.US,D,20200831,000000,16.5658,16.9433,16.534,16.684,436358.22068161,0
+MRTN.US,D,20200901,000000,16.5846,16.9602,16.3263,16.9155,276113.13613394,0
+MRTN.US,D,20200902,000000,16.9155,16.9701,16.6174,16.9006,303271.40924888,0
+MRTN.US,D,20200903,000000,16.9155,16.9284,16.4555,16.5846,348246.3228059,0
+MRTN.US,D,20200904,000000,16.7665,16.7853,16.3085,16.5846,240812.01113625,0
+MRTN.US,D,20200908,000000,16.4645,16.7853,16.3085,16.4645,498857.88011382,0
+MRTN.US,D,20200909,000000,16.6026,17.0974,16.4645,16.9155,233608.25453245,0
+MRTN.US,D,20200910,000000,16.9602,17.0694,16.5469,16.6582,188768.216396,0
+MRTN.US,D,20200911,000000,16.694,16.8687,16.217,16.3263,153500.30698696,0
+MRTN.US,D,20200914,000000,16.4079,16.5469,15.9488,16.0561,227302.32535503,0
+MRTN.US,D,20200915,000000,16.0879,16.3462,15.9865,16.2906,242487.88856329,0
+MRTN.US,D,20200916,000000,16.4367,16.53,15.8018,15.8485,479549.55778174,0
+MRTN.US,D,20200917,000000,15.6646,15.8663,15.5077,15.5802,1244398.87829,0
+MRTN.US,D,20200918,000000,15.6925,16.4923,14.7804,15.0567,980894.5809119,0
+MRTN.US,D,20200921,000000,14.835,14.835,14.375,14.6791,426581.76575739,0
+MRTN.US,D,20200922,000000,14.7347,15.0289,14.3006,14.7616,334803.06820197,0
+MRTN.US,D,20200923,000000,14.6881,15.1212,14.4586,14.5589,313402.16378531,0
+MRTN.US,D,20200924,000000,14.4864,15.0199,14.4864,14.7019,291397.33957514,0
+MRTN.US,D,20200925,000000,14.5967,15.1391,14.2827,14.9831,383364.25879954,0
+MRTN.US,D,20200928,000000,15.1391,15.5445,14.9732,15.46,502576.01297597,0
+MRTN.US,D,20200929,000000,15.3696,15.4799,15.0159,15.3229,279693.37397657,0
+MRTN.US,D,20200930,000000,15.4063,15.4063,14.9176,15.0289,348822.05967572,0
+MRTN.US,D,20201001,000000,15.0934,15.2166,14.8907,15.1291,390206.67006022,0
+MRTN.US,D,20201002,000000,15.0199,15.6547,14.9732,15.4431,382152.39308053,0
+MRTN.US,D,20201005,000000,15.4799,15.7472,15.1212,15.6826,314989.4663093,0
+MRTN.US,D,20201006,000000,15.7024,15.8117,15.4063,15.4302,490589.21160742,0
+MRTN.US,D,20201007,000000,15.4879,15.8018,15.4849,15.6368,438848.38329693,0
+MRTN.US,D,20201008,000000,15.7382,16.1982,15.7252,16.1426,260180.72544768,0
+MRTN.US,D,20201009,000000,16.1604,16.2538,15.8395,16.0144,201425.36873536,0
+MRTN.US,D,20201012,000000,16.0511,16.3184,15.9041,15.9767,275815.20236913,0
+MRTN.US,D,20201013,000000,15.8296,16.217,15.6577,15.7928,408449.07395671,0
+MRTN.US,D,20201014,000000,15.8395,16.07,15.8206,15.8485,650441.74828931,0
+MRTN.US,D,20201015,000000,15.6736,16.5946,15.6736,16.5946,655456.29564157,0
+MRTN.US,D,20201016,000000,15.2037,16.225,15.1997,15.618,878747.58703459,0
+MRTN.US,D,20201019,000000,15.7292,15.762,14.7984,14.849,391309.83021639,0
+MRTN.US,D,20201020,000000,14.9176,15.1291,14.8252,14.9275,316118.7963232,0
+MRTN.US,D,20201021,000000,15.0109,15.1759,14.7427,14.9732,220779.99158493,0
+MRTN.US,D,20201022,000000,15.0199,15.2216,14.9831,15.0845,228549.41972867,0
+MRTN.US,D,20201023,000000,15.1123,15.2772,14.9364,14.9831,189403.3387122,0
+MRTN.US,D,20201026,000000,14.7804,14.9176,14.5767,14.8162,214081.51454172,0
+MRTN.US,D,20201027,000000,14.7427,14.852,14.2638,14.2728,361899.94280458,0
+MRTN.US,D,20201028,000000,14.0065,14.1903,13.932,14.1079,425426.26588577,0
+MRTN.US,D,20201029,000000,14.1545,14.3204,13.9598,14.2181,342486.94104162,0
+MRTN.US,D,20201030,000000,14.081,14.3204,14.0442,14.1317,353006.21731188,0
+MRTN.US,D,20201102,000000,14.1545,14.2827,14.0721,14.2549,288934.35335053,0
+MRTN.US,D,20201103,000000,14.403,14.8252,14.3472,14.7248,321694.98908345,0
+MRTN.US,D,20201104,000000,15.0289,15.2772,14.8162,14.9364,394949.45350539,0
+MRTN.US,D,20201105,000000,14.9732,15.3328,14.7705,14.835,479483.12660445,0
+MRTN.US,D,20201106,000000,14.8162,15.0655,14.7616,14.9364,337113.06141221,0
+MRTN.US,D,20201109,000000,15.4262,15.5077,15.001,15.0289,500433.10424194,0
+MRTN.US,D,20201110,000000,15.0745,15.8117,14.9921,15.5901,742937.09733305,0
+MRTN.US,D,20201111,000000,15.6368,15.6547,15.1481,15.46,247245.77000331,0
+MRTN.US,D,20201112,000000,15.3885,15.5991,15.1023,15.4799,485430.73003771,0
+MRTN.US,D,20201113,000000,15.618,16.3741,15.5802,16.3462,708973.65467803,0
+MRTN.US,D,20201116,000000,16.5121,17.3317,16.2816,17.2662,1040031.4136271,0
+MRTN.US,D,20201117,000000,17.2304,17.4132,16.7506,17.3854,364046.87767057,0
+MRTN.US,D,20201118,000000,17.442,17.4967,17.2433,17.2941,709458.80357884,0
+MRTN.US,D,20201119,000000,17.3139,17.5692,17.0546,17.5246,504649.47093375,0
+MRTN.US,D,20201120,000000,17.3039,17.4689,16.6036,16.8707,470669.9237509,0
+MRTN.US,D,20201123,000000,17.0178,17.0546,16.3741,16.5121,463652.37575011,0
+MRTN.US,D,20201124,000000,16.5856,17.2761,16.4187,16.7963,721346.96471443,0
+MRTN.US,D,20201125,000000,16.8052,16.9264,16.3541,16.4655,398020.38565547,0
+MRTN.US,D,20201127,000000,16.5121,16.5121,16.1426,16.3819,173671.22809079,0
+MRTN.US,D,20201130,000000,16.3462,16.5022,16.1802,16.236,377611.92276618,0
+MRTN.US,D,20201201,000000,16.3741,16.5479,16.2628,16.2906,453696.7579538,0
+MRTN.US,D,20201202,000000,16.3541,16.3641,15.7472,15.7472,312189.29153332,0
+MRTN.US,D,20201203,000000,15.7024,15.8663,15.5713,15.618,430925.96213883,0
+MRTN.US,D,20201204,000000,15.9955,16.6314,15.7114,16.6224,1445959.1224459,0
+MRTN.US,D,20201207,000000,16.53,16.7337,16.3462,16.4743,257548.64168089,0
+MRTN.US,D,20201208,000000,16.4743,16.6412,16.3184,16.5668,233980.67173847,0
+MRTN.US,D,20201209,000000,16.678,16.9235,16.5211,16.696,358205.96673416,0
+MRTN.US,D,20201210,000000,16.6412,16.7198,16.1604,16.5121,272691.9305036,0
+MRTN.US,D,20201211,000000,16.1406,16.7953,16.0939,16.7764,247950.34309576,0
+MRTN.US,D,20201214,000000,16.8629,16.9006,16.1128,16.1128,323208.81469922,0
+MRTN.US,D,20201215,000000,16.1505,16.3124,15.8653,16.2458,271606.88794123,0
+MRTN.US,D,20201216,000000,16.217,16.5022,16.1982,16.3691,276259.08341737,0
+MRTN.US,D,20201217,000000,16.3879,16.6354,16.3214,16.5678,203456.55230758,0
+MRTN.US,D,20201218,000000,16.6452,17.0616,16.5211,16.8867,1564282.1079929,0
+MRTN.US,D,20201221,000000,16.5876,16.8529,16.4585,16.7575,356553.23956588,0
+MRTN.US,D,20201222,000000,16.7198,16.7198,16.4635,16.6065,150557.2045265,0
+MRTN.US,D,20201223,000000,16.6065,16.7198,16.2926,16.4347,188760.16413208,0
+MRTN.US,D,20201224,000000,16.4347,16.531,16.1982,16.3025,105056.88074912,0
+MRTN.US,D,20201228,000000,16.4923,16.7108,16.3214,16.6354,318797.1806075,0
+MRTN.US,D,20201229,000000,16.5876,16.7764,16.3214,16.4445,169994.36308119,0
+MRTN.US,D,20201230,000000,16.531,16.5966,16.1406,16.236,163970.26314076,0
+MRTN.US,D,20201231,000000,16.1982,16.3879,16.1406,16.3591,168166.49917279,0
+MRTN.US,D,20210104,000000,16.3591,16.531,15.8653,16.0462,245263.90654754,0
+MRTN.US,D,20210105,000000,15.9885,16.4157,15.9279,16.2558,183247.38295016,0
+MRTN.US,D,20210106,000000,16.2737,17.1569,16.1882,17.0526,421929.57028124,0
+MRTN.US,D,20210107,000000,17.0904,17.2999,16.8241,17.2523,237808.51669644,0
+MRTN.US,D,20210108,000000,16.9343,17.3943,16.8727,16.9671,346274.52468002,0
+MRTN.US,D,20210111,000000,16.8439,17.1192,16.4833,16.6542,254213.99788763,0
+MRTN.US,D,20210112,000000,16.6542,16.9006,16.5409,16.8629,296137.10342134,0
+MRTN.US,D,20210113,000000,16.9205,16.9294,16.4734,16.5876,166344.67446231,0
+MRTN.US,D,20210114,000000,16.7615,17.0059,16.6065,16.6254,339510.62299252,0
+MRTN.US,D,20210115,000000,16.5777,16.9393,16.2926,16.673,286065.73433128,0
+MRTN.US,D,20210119,000000,16.8241,17.0248,16.6254,16.6354,379473.00226325,0
+MRTN.US,D,20210120,000000,16.6164,16.9671,16.4545,16.9393,241459.21184831,0
+MRTN.US,D,20210121,000000,16.9393,17.0426,16.6065,16.7665,250169.74833697,0
+MRTN.US,D,20210122,000000,16.5966,16.7953,16.4734,16.7665,201449.5255271,0
+MRTN.US,D,20210125,000000,16.7297,17.1281,16.5409,17.0704,195145.60941565,0
+MRTN.US,D,20210126,000000,17.138,17.138,16.682,16.7198,300171.28764211,0
+MRTN.US,D,20210127,000000,16.8052,16.9493,15.4947,15.752,487284.76380384,0
+MRTN.US,D,20210128,000000,15.8842,15.8842,15.2007,15.2394,369481.14927932,0
+MRTN.US,D,20210129,000000,15.2007,15.3666,14.9076,15.0497,355461.15127258,0
+MRTN.US,D,20210201,000000,15.0973,15.3815,14.7735,15.316,331112.11173052,0
+MRTN.US,D,20210202,000000,15.4759,15.9131,15.3438,15.8186,276820.72882535,0
+MRTN.US,D,20210203,000000,15.9041,16.0939,15.7242,15.8475,496211.70488517,0
+MRTN.US,D,20210204,000000,15.8842,16.0273,15.7242,15.9319,536829.33713188,0
+MRTN.US,D,20210205,000000,16.0462,16.0939,15.752,16.0462,406732.9352101,0
+MRTN.US,D,20210208,000000,16.0462,16.1982,15.8186,16.1227,673247.7727589,0
+MRTN.US,D,20210209,000000,16.1793,16.6354,15.9885,16.4923,404589.01994308,0
+MRTN.US,D,20210210,000000,16.4207,16.692,16.2836,16.5777,314821.37530011,0
+MRTN.US,D,20210211,000000,16.7198,16.7198,16.3075,16.4157,281530.29668188,0
+MRTN.US,D,20210212,000000,16.3214,16.4545,16.0939,16.3313,333383.85668718,0
+MRTN.US,D,20210216,000000,16.3979,16.3979,15.6567,15.7054,429028.64745416,0
+MRTN.US,D,20210217,000000,15.6378,15.7898,15.3914,15.5047,375745.81060419,0
+MRTN.US,D,20210218,000000,15.457,15.7144,15.4391,15.609,320806.22045397,0
+MRTN.US,D,20210219,000000,15.6666,15.9697,15.5047,15.609,575269.83852292,0
+MRTN.US,D,20210222,000000,15.5235,16.0084,15.5147,15.7848,335161.39394613,0
+MRTN.US,D,20210223,000000,15.752,15.9041,15.4014,15.4947,314347.29826219,0
+MRTN.US,D,20210224,000000,15.4391,15.7054,15.4391,15.5991,254033.82848256,0
+MRTN.US,D,20210225,000000,15.5147,15.7292,15.4391,15.5613,263012.10274633,0
+MRTN.US,D,20210226,000000,15.6378,15.6567,15.3527,15.3626,374092.07690291,0
+MRTN.US,D,20210301,000000,15.457,16.0293,15.4203,15.8604,248255.32259149,0
+MRTN.US,D,20210302,000000,15.7988,15.8514,15.1719,15.1908,781805.37524451,0
+MRTN.US,D,20210303,000000,15.296,16.1694,15.296,16.0462,469343.31327112,0
+MRTN.US,D,20210304,000000,16.1227,16.4157,15.5901,15.6666,516309.14908079,0
+MRTN.US,D,20210305,000000,15.8753,16.0561,15.6934,15.9985,297566.38026602,0
+MRTN.US,D,20210308,000000,16.066,16.1882,15.77,15.8087,283478.944549,0
+MRTN.US,D,20210309,000000,15.9419,16.2737,15.9419,16.0273,211302.4769585,0
+MRTN.US,D,20210310,000000,16.1406,16.2836,15.9131,15.9508,584856.05871218,0
+MRTN.US,D,20210311,000000,15.9697,16.2926,15.8087,16.2638,283396.40884388,0
+MRTN.US,D,20210312,000000,16.3214,16.6065,16.075,16.3025,297539.20387532,0
+MRTN.US,D,20210315,000000,16.2638,16.3124,15.9319,16.0561,234421.53318774,0
+MRTN.US,D,20210316,000000,15.9697,16.1594,15.7789,15.8604,178476.4165813,0
+MRTN.US,D,20210317,000000,15.7888,15.9697,15.6846,15.8176,156990.96339355,0
+MRTN.US,D,20210318,000000,15.7412,16.1227,15.7412,16.0084,315713.16352855,0
+MRTN.US,D,20210319,000000,15.9597,16.1594,15.7789,15.7888,814849.85328037,0
+MRTN.US,D,20210322,000000,15.769,15.9419,15.3895,15.4183,305613.61151479,0
+MRTN.US,D,20210323,000000,15.3706,15.456,14.9613,14.9901,351703.76362384,0
+MRTN.US,D,20210324,000000,14.9414,15.4083,14.9414,15.2275,344316.818016,0
+MRTN.US,D,20210325,000000,15.1987,15.5603,15.1242,15.4749,397495.98196809,0
+MRTN.US,D,20210326,000000,15.7044,16.6264,15.6944,16.4357,841257.25278537,0
+MRTN.US,D,20210329,000000,16.379,16.836,16.0561,16.0939,381883.64877241,0
+MRTN.US,D,20210330,000000,15.9885,16.4555,15.9885,16.3035,300788.29236449,0
+MRTN.US,D,20210331,000000,16.4267,16.5409,16.1316,16.1505,448090.36920388,0
+MRTN.US,D,20210401,000000,16.0561,16.4267,16.0173,16.379,250038.89904837,0
+MRTN.US,D,20210405,000000,16.5409,16.7128,16.3134,16.4933,273651.15644232,0
+MRTN.US,D,20210406,000000,16.5499,16.6075,16.3035,16.3701,356159.68516709,0
+MRTN.US,D,20210407,000000,16.4455,16.5499,16.2648,16.3134,326302.89710806,0
+MRTN.US,D,20210408,000000,16.379,16.5409,16.236,16.5409,474200.84147706,0
+MRTN.US,D,20210409,000000,16.4555,16.7685,16.4167,16.7506,369727.74986169,0
+MRTN.US,D,20210412,000000,16.8261,16.9225,16.6354,16.8937,210723.7204897,0
+MRTN.US,D,20210413,000000,16.9025,16.9125,16.675,16.8449,306950.28732446,0
+MRTN.US,D,20210414,000000,16.7973,16.9691,16.532,16.7784,354312.69713188,0
+MRTN.US,D,20210415,000000,16.9592,16.9592,16.694,16.8937,308851.62814108,0
+MRTN.US,D,20210416,000000,16.6264,17.2265,16.6075,16.7595,326467.96851829,0
+MRTN.US,D,20210419,000000,16.9225,17.0079,16.6075,16.7555,245580.96443915,0
+MRTN.US,D,20210420,000000,16.7883,16.9413,16.6264,16.836,306394.68111442,0
+MRTN.US,D,20210421,000000,16.9025,16.9025,16.1982,16.2648,252098.2655443,0
+MRTN.US,D,20210422,000000,16.227,16.3184,15.9508,16.1505,258868.20642975,0
+MRTN.US,D,20210423,000000,16.1694,16.3989,16.0839,16.0839,194872.83897558,0
+MRTN.US,D,20210426,000000,16.075,16.1128,15.761,15.8077,283603.75463966,0
+MRTN.US,D,20210427,000000,15.7789,16.0462,15.7789,15.9508,203144.52708093,0
+MRTN.US,D,20210428,000000,15.8554,16.0462,15.7511,15.8753,252427.40183177,0
+MRTN.US,D,20210429,000000,15.9508,16.1982,15.9229,16.1028,194746.01581893,0
+MRTN.US,D,20210430,000000,16.0462,16.1078,15.8465,15.9131,273049.24971477,0
+MRTN.US,D,20210503,000000,15.9796,16.4396,15.9796,16.2648,368504.81227979,0
+MRTN.US,D,20210504,000000,16.2558,16.6124,16.2558,16.5221,657278.12035205,0
+MRTN.US,D,20210505,000000,16.4933,16.694,16.4069,16.6075,233003.32820594,0
+MRTN.US,D,20210506,000000,16.5976,16.8837,16.5976,16.7406,280677.76324002,0
+MRTN.US,D,20210507,000000,16.8072,16.8549,16.4267,16.8549,784562.26910196,0
+MRTN.US,D,20210510,000000,16.7784,17.1976,16.7784,16.9363,569578.9010019,0
+MRTN.US,D,20210511,000000,16.8072,16.9225,16.3701,16.5598,282349.61453511,0
+MRTN.US,D,20210512,000000,16.5688,16.5688,16.1406,16.227,264117.27596849,0
+MRTN.US,D,20210513,000000,16.2082,16.6552,16.075,16.5787,271386.45721659,0
+MRTN.US,D,20210514,000000,16.5886,16.8649,16.4267,16.8171,336219.26011779,0
+MRTN.US,D,20210517,000000,16.8072,17.0646,16.7128,16.8837,251542.65933426,0
+MRTN.US,D,20210518,000000,16.8649,17.0079,16.3701,16.3939,274844.90456752,0
+MRTN.US,D,20210519,000000,16.3035,16.3423,15.9697,16.1882,234438.64424856,0
+MRTN.US,D,20210520,000000,16.1505,16.216,15.9796,16.0273,123205.67707763,0
+MRTN.US,D,20210521,000000,16.1406,16.2558,16.0561,16.066,283002.8544451,0
+MRTN.US,D,20210524,000000,16.1694,16.1694,15.9131,15.9419,248175.80648534,0
+MRTN.US,D,20210525,000000,15.9229,16.071,15.7044,15.7134,614383.71048375,0
+MRTN.US,D,20210526,000000,15.761,15.9229,15.7044,15.8842,1121903.8135027,0
+MRTN.US,D,20210527,000000,16.0084,16.2747,15.9081,16.1594,880213.09906689,0
+MRTN.US,D,20210528,000000,16.217,16.2458,15.9985,16.236,230584.62943286,0
+MRTN.US,D,20210601,000000,16.236,16.4843,16.1028,16.227,267705.56607504,0
+MRTN.US,D,20210602,000000,16.3035,16.4167,15.9508,16.0839,508259.90476605,0
+MRTN.US,D,20210603,000000,16.0173,16.1882,15.9131,16.1406,335934.41128184,0
+MRTN.US,D,20210604,000000,16.217,16.217,15.6846,16.0273,428670.32171,0
+MRTN.US,D,20210607,000000,16.1644,16.3224,16.0273,16.2936,483343.18061809,0
+MRTN.US,D,20210608,000000,16.2747,16.3512,16.1406,16.2648,294548.79436436,0
+MRTN.US,D,20210609,000000,16.3323,16.3323,16.1316,16.1694,258607.51438555,0
+MRTN.US,D,20210610,000000,16.2458,16.3601,15.8176,15.9697,296205.5476646,0
+MRTN.US,D,20210611,000000,15.9985,16.1882,15.9697,16.1316,290083.81402421,0
+MRTN.US,D,20210614,000000,16.1793,16.2458,16.0462,16.1505,262367.92163324,0
+MRTN.US,D,20210615,000000,16.1793,16.3611,16.1227,16.236,251162.18986433,0
+MRTN.US,D,20210616,000000,16.2082,16.2082,16.0561,16.1028,303314.69016742,0
+MRTN.US,D,20210617,000000,16.1316,16.1316,15.7968,15.8832,429421.19531996,0
+MRTN.US,D,20210618,000000,15.8544,15.8743,15.4829,15.5405,654954.03567995,0
+MRTN.US,D,20210621,000000,15.6358,15.9409,15.607,15.8068,380861.01125537,0
+MRTN.US,D,20210622,000000,15.8068,16.0173,15.6646,15.9508,237310.28286678,0
+MRTN.US,D,20210623,000000,15.9597,16.0561,15.5305,15.5881,339825.66781814,0
+MRTN.US,D,20210624,000000,15.768,15.8256,15.5305,15.778,238234.28015088,0
+MRTN.US,D,20210625,000000,15.7502,15.9508,15.7124,15.8167,1606129.7235523,0
+MRTN.US,D,20210628,000000,15.8068,15.8356,15.5693,15.6746,244097.33481304,0
+MRTN.US,D,20210629,000000,15.6646,15.7878,15.5693,15.6269,172394.94426047,0
+MRTN.US,D,20210630,000000,15.607,15.8167,15.607,15.7312,215630.56881212,0
+MRTN.US,D,20210701,000000,15.7124,16.0084,15.6836,15.9885,278067.82319899,0
+MRTN.US,D,20210702,000000,15.9796,16.0273,15.607,15.6547,617769.68745945,0
+MRTN.US,D,20210706,000000,15.764,15.764,15.293,15.5495,340066.22920256,0
+MRTN.US,D,20210707,000000,15.4918,15.7124,15.4918,15.6746,601959.0672649,0
+MRTN.US,D,20210708,000000,15.4918,15.6934,15.1679,15.5593,262568.2216981,0
+MRTN.US,D,20210709,000000,15.6746,15.9031,15.6547,15.8167,197927.66659784,0
+MRTN.US,D,20210712,000000,15.7402,15.7868,15.5207,15.6458,231122.1180491,0
+MRTN.US,D,20210713,000000,15.5495,15.8356,15.5495,15.7402,248028.85266891,0
+MRTN.US,D,20210714,000000,15.8256,16.0372,15.7968,15.9885,228443.7337648,0
+MRTN.US,D,20210715,000000,15.8832,16.075,15.8167,16.0372,287827.1670624,0
+MRTN.US,D,20210716,000000,15.5593,15.778,14.5669,15.0735,1036989.6709338,0
+MRTN.US,D,20210719,000000,14.9106,15.0347,14.377,14.538,448560.42010984,0
+MRTN.US,D,20210720,000000,14.6145,14.853,14.5669,14.6533,442078.34765931,0
+MRTN.US,D,20210721,000000,14.7486,14.8728,14.5281,14.691,502901.12313148,0
+MRTN.US,D,20210722,000000,14.7397,14.7397,14.3284,14.396,469808.33151213,0
+MRTN.US,D,20210723,000000,14.4913,14.5619,14.377,14.5469,215888.24125736,0
+MRTN.US,D,20210726,000000,14.5957,14.6821,14.4724,14.5003,200815.40974389,0
+MRTN.US,D,20210727,000000,14.5003,14.7198,14.377,14.6045,271028.13147243,0
+MRTN.US,D,20210728,000000,14.6821,14.7397,14.4486,14.6721,225027.56079941,0
+MRTN.US,D,20210729,000000,14.7874,15.0059,14.6821,14.9106,207446.44907683,0
+MRTN.US,D,20210730,000000,14.9016,15.1391,14.844,15.0924,384985.78344517,0
+MRTN.US,D,20210802,000000,15.1113,15.2544,14.7486,14.7974,270200.7613553,0
+MRTN.US,D,20210803,000000,14.7974,14.9871,14.7149,14.9195,351498.43089405,0
+MRTN.US,D,20210804,000000,15.0249,15.0249,14.4436,14.4436,268026.6500986,0
+MRTN.US,D,20210805,000000,14.5092,14.6334,14.2906,14.4347,191544.23438025,0
+MRTN.US,D,20210806,000000,14.538,14.6533,14.4347,14.4913,209960.76848388,0
+MRTN.US,D,20210809,000000,14.1575,14.3095,14.1089,14.1853,332671.23133081,0
+MRTN.US,D,20210810,000000,14.2231,14.4298,14.1187,14.377,184966.54129574,0
+MRTN.US,D,20210811,000000,14.377,14.7198,14.3721,14.7198,187215.13599364,0
+MRTN.US,D,20210812,000000,14.7397,14.7874,14.538,14.5569,210965.28840712,0
+MRTN.US,D,20210813,000000,14.6045,14.6045,14.4347,14.4436,181623.84523856,0
+MRTN.US,D,20210816,000000,14.377,14.5957,14.2042,14.5669,375722.66034544,0
+MRTN.US,D,20210817,000000,14.4724,14.5191,14.3194,14.5003,198976.4739726,0
+MRTN.US,D,20210818,000000,14.6145,14.9483,14.5191,14.5957,340632.90727549,0
+MRTN.US,D,20210819,000000,14.5281,14.7149,14.4824,14.6245,242457.69257362,0
+MRTN.US,D,20210820,000000,14.6145,15.1679,14.6145,15.1013,371378.46396399,0
+MRTN.US,D,20210823,000000,15.1391,15.2752,15.0159,15.1113,184805.49601747,0
+MRTN.US,D,20210824,000000,15.1967,15.1967,14.8818,14.9771,189450.64576269,0
+MRTN.US,D,20210825,000000,14.9384,15.001,14.7774,14.9483,177905.71237642,0
+MRTN.US,D,20210826,000000,14.9771,15.0537,14.8062,14.9195,158142.43713321,0
+MRTN.US,D,20210827,000000,14.9384,15.3686,14.9384,15.3398,282748.20159883,0
+MRTN.US,D,20210830,000000,15.3298,15.463,15.1729,15.4441,195398.24919595,0
+MRTN.US,D,20210831,000000,15.4063,15.4729,14.853,14.8728,327834.84031765,0
+MRTN.US,D,20210901,000000,14.8629,15.0537,14.6433,14.9106,287598.68407385,0
+MRTN.US,D,20210902,000000,14.9583,15.1778,14.8062,15.158,395875.46385547,0
+MRTN.US,D,20210903,000000,15.1868,15.3398,14.8917,14.996,213081.02075044,0
+MRTN.US,D,20210907,000000,14.9771,15.0537,14.8728,14.8917,171443.77058566,0
+MRTN.US,D,20210908,000000,14.9016,15.0059,14.7109,15.0059,504647.45786776,0
+MRTN.US,D,20210909,000000,15.0059,15.0059,14.7009,14.7586,216826.33000331,0
+MRTN.US,D,20210910,000000,14.7586,15.0059,14.6533,14.9871,322116.72640592,0
+MRTN.US,D,20210913,000000,15.3586,15.3586,14.9583,15.149,294513.56570974,0
+MRTN.US,D,20210914,000000,15.2156,15.2156,14.8152,14.9384,207816.85321686,0
+MRTN.US,D,20210915,000000,14.9195,15.149,14.853,15.0635,760253.49087948,0
+MRTN.US,D,20210916,000000,15.149,15.149,14.834,14.9483,406872.84329561,0
+MRTN.US,D,20210917,000000,14.9881,14.9881,14.6622,14.9583,970446.76848386,0
+MRTN.US,D,20210920,000000,14.8898,15.0179,14.543,14.9682,304322.22968962,0
+MRTN.US,D,20210921,000000,15.3338,15.611,15.0477,15.5415,442492.03271788,0
+MRTN.US,D,20210922,000000,15.5713,15.6706,15.4332,15.4521,273945.06407517,0
+MRTN.US,D,20210923,000000,15.4719,15.6011,15.2156,15.3438,458267.42425781,0
+MRTN.US,D,20210924,000000,15.3537,15.6408,15.305,15.5017,253991.55409701,0
+MRTN.US,D,20210927,000000,15.5613,16.0462,15.5216,15.8773,284003.34823637,0
+MRTN.US,D,20210928,000000,15.8773,16.066,15.6607,15.7004,197671.00068559,0
+MRTN.US,D,20210929,000000,15.6905,15.8176,15.4918,15.6508,206785.15690292,0
+MRTN.US,D,20210930,000000,15.7292,15.8375,15.4918,15.5017,285331.97178214,0
+MRTN.US,D,20211001,000000,15.5415,15.611,15.3239,15.3736,441485.49972867,0
+MRTN.US,D,20211004,000000,15.3338,15.3338,14.9732,15.0377,420655.2995169,0
+MRTN.US,D,20211005,000000,15.0179,15.3,14.9781,15.2354,273065.3542426,0
+MRTN.US,D,20211006,000000,15.1957,15.2354,15.0179,15.2256,476561.16133676,0
+MRTN.US,D,20211007,000000,15.315,15.3934,15.0973,15.1262,712892.08760504,0
+MRTN.US,D,20211008,000000,15.3537,15.3785,14.998,15.0577,250014.74225663,0
+MRTN.US,D,20211011,000000,15.0973,15.305,14.85,14.86,302315.20290914,0
+MRTN.US,D,20211012,000000,14.9682,15.1023,14.8102,14.8698,440418.5747601,0
+MRTN.US,D,20211013,000000,14.9384,14.9672,14.692,14.85,231862.92632916,0
+MRTN.US,D,20211014,000000,14.9285,15.1262,14.9285,15.0377,568527.07402818,0
+MRTN.US,D,20211015,000000,15.2256,15.462,15.0675,15.4034,387553.44910064,0
+MRTN.US,D,20211018,000000,15.4133,15.6309,15.295,15.4918,300153.1700483,0
+MRTN.US,D,20211019,000000,15.5216,15.6607,15.4034,15.5415,307809.86649725,0
+MRTN.US,D,20211020,000000,15.6508,16.5201,15.4669,16.4009,637081.0293905,0
+MRTN.US,D,20211021,000000,16.3721,16.54,15.9071,16.4406,395130.62944344,0
+MRTN.US,D,20211022,000000,16.4505,16.6979,16.3423,16.3721,291707.35173581,0
+MRTN.US,D,20211025,000000,16.4505,16.7863,16.4505,16.5588,255324.20377473,0
+MRTN.US,D,20211026,000000,16.5886,16.8042,16.54,16.5986,266749.35973529,0
+MRTN.US,D,20211027,000000,16.6482,16.6681,16.2926,16.3721,184535.74517635,0
+MRTN.US,D,20211028,000000,16.4704,16.8857,16.4704,16.7963,204352.36666798,0
+MRTN.US,D,20211029,000000,16.6681,16.678,16.3721,16.4307,219070.89856925,0
+MRTN.US,D,20211101,000000,16.4803,16.8261,16.4009,16.8161,191206.03929587,0
+MRTN.US,D,20211102,000000,16.7863,16.9254,16.6184,16.8161,198099.78373899,0
+MRTN.US,D,20211103,000000,16.7367,17.2116,16.5002,17.1122,234904.66902256,0
+MRTN.US,D,20211104,000000,17.2265,17.2265,16.9155,17.1222,249435.98578784,0
+MRTN.US,D,20211105,000000,17.2513,17.5076,16.994,17.0724,226883.60763152,0
+MRTN.US,D,20211108,000000,17.1022,17.142,16.9353,17.0138,141436.00257826,0
+MRTN.US,D,20211109,000000,17.0526,17.2613,16.994,17.2413,129629.37061478,0
+MRTN.US,D,20211110,000000,17.2513,17.3307,16.9741,17.0626,198100.79027198,0
+MRTN.US,D,20211111,000000,17.142,17.3259,17.0337,17.2413,151277.88214678,0
+MRTN.US,D,20211112,000000,17.2314,17.5176,17.2314,17.3983,221821.75322877,0
+MRTN.US,D,20211115,000000,17.4381,17.4381,17.2513,17.3785,146607.56907683,0
+MRTN.US,D,20211116,000000,17.3685,17.458,17.1917,17.2413,174784.45357686,0
+MRTN.US,D,20211117,000000,17.2513,17.2662,17.0138,17.1818,141050.50044338,0
+MRTN.US,D,20211118,000000,17.1619,17.1619,16.7764,16.8659,194483.31070875,0
+MRTN.US,D,20211119,000000,16.8659,16.9453,16.7168,16.7963,271201.25514658,0
+MRTN.US,D,20211122,000000,16.4505,17.142,16.4505,16.9642,178222.77026801,0
+MRTN.US,D,20211123,000000,17.0138,17.2215,16.5986,17.1619,182159.32078883,0
+MRTN.US,D,20211124,000000,17.142,17.142,16.8659,17.0138,113554.03224406,0
+MRTN.US,D,20211126,000000,16.6681,16.7714,16.3323,16.4505,196107.85495334,0
+MRTN.US,D,20211129,000000,16.5688,16.5787,16.1436,16.1832,183909.68165706,0
+MRTN.US,D,20211130,000000,16.1246,16.1932,15.8077,15.8872,372193.75568525,0
+MRTN.US,D,20211201,000000,16.1734,16.3521,15.6905,15.8673,355353.45224273,0
+MRTN.US,D,20211202,000000,16.1734,16.2677,15.8276,16.1634,291160.80432267,0
+MRTN.US,D,20211203,000000,16.2826,16.6582,16.1832,16.5688,237400.87083581,0
+MRTN.US,D,20211206,000000,16.6979,16.8459,16.4307,16.53,661355.58549135,0
+MRTN.US,D,20211207,000000,16.6384,16.7367,16.2727,16.3224,386415.06028985,0
+MRTN.US,D,20211208,000000,16.4009,16.5588,16.1734,16.2628,329972.71638673,0
+MRTN.US,D,20211209,000000,16.2826,16.5886,16.2429,16.3423,219901.28828535,0
+MRTN.US,D,20211210,000000,16.5002,16.689,16.2926,16.4009,357426.91020051,0
+MRTN.US,D,20211213,000000,16.3721,16.4307,15.9459,16.3521,462882.37801336,0
+MRTN.US,D,20211214,000000,16.4704,16.679,16.2429,16.3423,364078.08019323,0
+MRTN.US,D,20211215,000000,16.4207,16.9264,16.4207,16.7675,448216.18582754,0
+MRTN.US,D,20211216,000000,16.8569,16.8569,16.2628,16.3224,230638.98221428,0
+MRTN.US,D,20211217,000000,16.3721,16.5449,15.6984,16.2528,2992266.5643174,0
+MRTN.US,D,20211220,000000,16.0839,16.1436,15.5495,16.1137,468241.15964793,0
+MRTN.US,D,20211221,000000,16.2429,16.2727,16.0353,16.213,142185.86965522,0
+MRTN.US,D,20211222,000000,16.2429,16.3521,16.1336,16.2727,314702.60440738,0
+MRTN.US,D,20211223,000000,16.3323,16.6492,16.0153,16.4605,475072.49904572,0
+MRTN.US,D,20211227,000000,16.4505,16.7973,16.3839,16.7973,109857.03657468,0
+MRTN.US,D,20211228,000000,16.7774,16.9015,16.7476,16.7973,95814.894842166,0
+MRTN.US,D,20211229,000000,16.8469,17.0158,16.6492,16.986,130936.85696777,0
+MRTN.US,D,20211230,000000,17.0546,17.0944,16.9264,16.9463,154568.23848852,0
+MRTN.US,D,20211231,000000,16.9065,17.1142,16.9065,16.996,123117.10217458,0
+MRTN.US,D,20220103,000000,17.0844,17.2811,16.8967,17.0258,205702.12740652,0
+MRTN.US,D,20220104,000000,16.9314,17.7183,16.9314,17.6199,320399.58112633,0
+MRTN.US,D,20220105,000000,17.6885,17.7481,16.9463,17.0844,498956.52034676,0
+MRTN.US,D,20220106,000000,17.1242,17.2831,16.6194,16.6989,463485.2912739,0
+MRTN.US,D,20220107,000000,16.6691,16.8569,16.3919,16.5797,190582.99537555,0
+MRTN.US,D,20220110,000000,16.6194,16.7575,16.2926,16.3621,387148.82283898,0
+MRTN.US,D,20220111,000000,16.4505,16.5201,16.0651,16.4903,428639.11918734,0
+MRTN.US,D,20220112,000000,16.5996,16.6294,16.2727,16.3025,196097.78962345,0
+MRTN.US,D,20220113,000000,16.3621,16.5896,16.3025,16.4207,147925.12075971,0
+MRTN.US,D,20220114,000000,16.3919,16.4396,16.1436,16.3721,223321.48738269,0
+MRTN.US,D,20220118,000000,16.3124,16.5996,16.1534,16.5201,265459.9909761,0
+MRTN.US,D,20220119,000000,16.4903,16.53,16.1634,16.3124,231355.6337026,0
+MRTN.US,D,20220120,000000,16.4207,16.5002,16.0253,16.0452,227450.28570445,0
+MRTN.US,D,20220121,000000,16.1336,16.3621,15.8266,15.9259,294469.27825821,0
+MRTN.US,D,20220124,000000,15.8564,16.4009,15.6686,16.3721,288992.73226391,0
+MRTN.US,D,20220125,000000,16.1932,16.3423,15.7868,16.0253,589110.67365759,0
+MRTN.US,D,20220126,000000,17.3229,18.4614,16.6492,16.7575,889770.12979947,0
+MRTN.US,D,20220127,000000,16.7178,17.2433,16.4406,16.5002,378896.25886042,0
+MRTN.US,D,20220128,000000,16.6691,16.6691,16.075,16.54,271628.025134,0
+MRTN.US,D,20220131,000000,16.4803,16.7476,16.233,16.53,683378.52729534,0
+MRTN.US,D,20220201,000000,16.6294,16.986,16.4605,16.7973,324299.89645953,0
+MRTN.US,D,20220202,000000,16.7873,17.6398,16.7873,17.451,885076.66647077,0
+MRTN.US,D,20220203,000000,17.4113,17.6984,17.2533,17.2831,323209.82123221,0
+MRTN.US,D,20220204,000000,17.154,17.2632,16.4704,16.4903,370016.62482958,0
+MRTN.US,D,20220207,000000,16.4803,16.5052,16.2032,16.3721,468788.71359406,0
+MRTN.US,D,20220208,000000,16.3521,16.6592,16.3323,16.5002,238175.90123751,0
+MRTN.US,D,20220209,000000,16.54,16.8867,16.4406,16.679,284185.53070743,0
+MRTN.US,D,20220210,000000,16.54,16.7774,16.3025,16.4505,413675.99976969,0
+MRTN.US,D,20220211,000000,16.4505,16.5836,16.3025,16.4704,240411.41100655,0
+MRTN.US,D,20220214,000000,16.5101,16.6691,16.3124,16.5598,278058.76440209,0
+MRTN.US,D,20220215,000000,16.7088,16.8669,16.4406,16.5101,145987.54475548,0
+MRTN.US,D,20220216,000000,16.5499,16.6392,16.213,16.5101,176308.34452253,0
+MRTN.US,D,20220217,000000,16.4009,16.5101,16.2429,16.4406,181455.75422937,0
+MRTN.US,D,20220218,000000,16.4207,16.6294,16.2826,16.54,344305.74615312,0
+MRTN.US,D,20220222,000000,16.5996,16.7973,16.4406,16.689,397075.25117861,0
+MRTN.US,D,20220223,000000,16.7178,16.8867,16.6392,16.837,473513.37944543,0
+MRTN.US,D,20220224,000000,16.6492,16.8469,16.2528,16.5698,440961.09604129,0
+MRTN.US,D,20220225,000000,16.5201,17.0844,16.5201,16.9264,301597.54488783,0
+MRTN.US,D,20220228,000000,16.7774,17.134,16.7774,17.0844,263151.00429885,0
+MRTN.US,D,20220301,000000,17.134,17.3914,16.7108,17.144,394186.50149957,0
+MRTN.US,D,20220302,000000,17.3527,18.0451,17.2731,17.8176,429673.83510025,0
+MRTN.US,D,20220303,000000,17.8275,18.1345,17.6308,18.0948,298510.50820991,0
+MRTN.US,D,20220304,000000,18.0252,18.3034,17.8275,18.2041,416393.63884057,0
+MRTN.US,D,20220307,000000,18.1941,18.4018,17.8047,17.8375,388039.60453444,0
+MRTN.US,D,20220308,000000,17.8772,17.9954,17.4311,17.6398,481025.13514392,0
+MRTN.US,D,20220309,000000,17.8573,18.2935,17.6696,18.2041,447695.80827211,0
+MRTN.US,D,20220310,000000,18.0948,18.6789,18.0948,18.5409,523167.66486929,0
+MRTN.US,D,20220311,000000,18.6203,19.5115,18.6005,19.3923,858642.09057506,0
+MRTN.US,D,20220314,000000,19.5115,19.6099,18.8876,19.293,645584.22008337,0
+MRTN.US,D,20220315,000000,19.3923,19.5115,18.976,19.1051,530142.93848454,0
+MRTN.US,D,20220316,000000,19.1847,19.7212,19.1549,19.7013,432429.72242471,0
+MRTN.US,D,20220317,000000,19.592,19.8106,19.3436,19.592,384648.59489378,0
+MRTN.US,D,20220318,000000,19.6417,19.6417,19.0753,19.5324,639628.5643862,0
+MRTN.US,D,20220321,000000,19.3238,19.6417,19.1946,19.2542,439385.87191317,0
+MRTN.US,D,20220322,000000,19.3336,19.4927,18.9363,19.1747,478719.16806564,0
+MRTN.US,D,20220323,000000,19.2145,19.2145,18.8171,18.827,333623.41153861,0
+MRTN.US,D,20220324,000000,18.976,19.2443,18.7972,18.8468,378918.40258618,0
+MRTN.US,D,20220325,000000,18.8568,19.0257,18.5786,18.8468,486616.425899,0
+MRTN.US,D,20220328,000000,18.837,19.0257,18.5389,18.6681,262080.05319833,0
+MRTN.US,D,20220329,000000,18.827,18.9264,18.4296,18.6183,784762.56916681,0
+MRTN.US,D,20220330,000000,18.7078,18.7475,18.0985,18.1813,302113.89631129,0
+MRTN.US,D,20220331,000000,18.2409,18.4484,17.6248,17.6447,591213.32107206,0
+MRTN.US,D,20220401,000000,17.8137,17.918,16.8102,16.8996,750735.71493348,0
+MRTN.US,D,20220404,000000,16.8996,17.0586,16.6364,16.9095,698543.95984381,0
+MRTN.US,D,20220405,000000,16.9791,17.1578,16.2836,16.3929,768917.72685062,0
+MRTN.US,D,20220406,000000,16.532,16.532,15.9955,16.1246,785480.22718812,0
+MRTN.US,D,20220407,000000,16.1842,16.3929,15.9459,16.2737,1298450.7063437,0
+MRTN.US,D,20220408,000000,16.224,16.2538,15.767,15.8167,863588.19368405,0
+MRTN.US,D,20220411,000000,15.916,16.1346,15.8167,15.9955,1018695.9338548,0
+MRTN.US,D,20220412,000000,15.9955,16.3531,15.7868,15.8465,571605.0519092,0
+MRTN.US,D,20220413,000000,15.9459,16.3432,15.9061,16.2439,544760.81708688,0
+MRTN.US,D,20220414,000000,16.1744,16.2638,15.6577,15.767,483103.62576665,0
+MRTN.US,D,20220418,000000,15.7968,15.9955,15.6776,15.8465,608117.0360929,0
+MRTN.US,D,20220419,000000,15.9757,16.3234,15.8365,16.2936,623902.49296273,0
+MRTN.US,D,20220420,000000,16.5419,17.6845,16.3333,17.0884,1066248.5783972,0
+MRTN.US,D,20220421,000000,17.2275,17.3268,16.9592,17.0685,684733.32069882,0
+MRTN.US,D,20220422,000000,16.9691,17.1728,16.8301,16.8499,648411.57125007,0
+MRTN.US,D,20220425,000000,16.9393,17.1976,16.6612,17.1976,772744.56527562,0
+MRTN.US,D,20220426,000000,17.2573,17.3169,16.8102,16.8499,565451.10921314,0
+MRTN.US,D,20220427,000000,16.8301,17.1182,16.7456,17.0685,572405.24563562,0
+MRTN.US,D,20220428,000000,17.1678,17.6646,17.138,17.6547,309921.57270862,0
+MRTN.US,D,20220429,000000,17.5554,17.7729,17.1579,17.2672,409418.36522532,0
+MRTN.US,D,20220502,000000,17.3467,17.7441,17.2275,17.6845,534573.69670305,0
+MRTN.US,D,20220503,000000,17.7143,17.8335,17.3566,17.7341,493666.18295546,0
+MRTN.US,D,20220504,000000,18.0124,18.7972,17.7639,18.7475,511902.54765401,0
+MRTN.US,D,20220505,000000,18.5389,18.7674,18.1415,18.4098,373921.97282774,0
+MRTN.US,D,20220506,000000,18.36,18.7177,17.9428,18.1315,301024.82761696,0
+MRTN.US,D,20220509,000000,17.9229,18.4792,17.9229,18.4098,445558.93873601,0
+MRTN.US,D,20220510,000000,18.4694,18.5985,17.6248,17.9924,341333.45423598,0
+MRTN.US,D,20220511,000000,18.0024,18.3153,17.7242,17.8931,338593.67143935,0
+MRTN.US,D,20220512,000000,17.8732,18.1117,17.4262,17.8235,351665.51537025,0
+MRTN.US,D,20220513,000000,17.7541,18.1763,17.5156,17.8633,624657.39270464,0
+MRTN.US,D,20220516,000000,17.8137,17.8235,17.2175,17.3069,370138.41532128,0
+MRTN.US,D,20220517,000000,17.605,17.8335,17.4758,17.6944,469826.44910594,0
+MRTN.US,D,20220518,000000,17.6447,17.6447,16.1246,16.1744,539249.04243794,0
+MRTN.US,D,20220519,000000,16.0055,16.8102,15.8961,16.4127,653698.88904241,0
+MRTN.US,D,20220520,000000,16.5221,16.9493,16.2439,16.8697,938429.96062998,0
+MRTN.US,D,20220523,000000,17.0784,17.3914,17.0089,17.1281,301979.02089074,0
+MRTN.US,D,20220524,000000,17.0884,17.2623,16.9195,17.1579,485132.79627291,0
+MRTN.US,D,20220525,000000,17.1182,17.7043,17.1182,17.5056,334111.58003838,0
+MRTN.US,D,20220526,000000,17.5056,18.1216,17.3169,17.3665,379381.40776123,0
+MRTN.US,D,20220527,000000,17.5255,17.6944,17.3367,17.3765,182218.70623519,0
+MRTN.US,D,20220531,000000,17.3765,17.5255,16.9791,17.446,536064.37206008,0
+MRTN.US,D,20220601,000000,17.446,17.5851,17.1678,17.3963,340506.08411885,0
+MRTN.US,D,20220602,000000,17.4758,17.7639,17.4459,17.605,222258.58854608,0
+MRTN.US,D,20220603,000000,17.5851,17.9328,17.3963,17.8931,272601.34253457,0
+MRTN.US,D,20220606,000000,17.9626,18.0719,17.7242,18.0124,277590.7265621,0
+MRTN.US,D,20220607,000000,17.8832,17.9328,17.4659,17.8137,509497.94034278,0
+MRTN.US,D,20220608,000000,17.8137,17.8534,17.3566,17.5056,364449.49086625,0
+MRTN.US,D,20220609,000000,17.4162,17.7539,17.4013,17.6149,406935.24834093,0
+MRTN.US,D,20220610,000000,17.4758,17.6248,17.2473,17.2672,324805.17602011,0
+MRTN.US,D,20220613,000000,17.1182,17.4858,16.9195,17.2871,575781.15728144,0
+MRTN.US,D,20220614,000000,17.456,17.7541,16.9691,17.1976,551716.96657533,0
+MRTN.US,D,20220615,000000,17.1976,17.7859,17.1976,17.6263,642644.36223316,0
+MRTN.US,D,20220616,000000,17.4569,17.4569,16.6992,16.8487,389712.7397142,0
+MRTN.US,D,20220617,000000,16.9185,16.9983,16.101,16.1807,891581.86298664,0
+MRTN.US,D,20220621,000000,16.2804,16.5995,16.0611,16.4798,521835.71992328,0
+MRTN.US,D,20220622,000000,16.41,16.759,16.1359,16.2904,296413.58598796,0
+MRTN.US,D,20220623,000000,16.4998,16.5097,16.2605,16.42,254342.90562394,0
+MRTN.US,D,20220624,000000,16.5197,17.1478,16.5197,16.8487,1935474.9755881,0
+MRTN.US,D,20220627,000000,17.088,17.5366,16.8936,17.2276,356668.45356604,0
+MRTN.US,D,20220628,000000,17.2674,17.5466,16.739,16.759,278935.54184846,0
+MRTN.US,D,20220629,000000,16.8188,16.9185,16.5297,16.6892,292772.53575976,0
+MRTN.US,D,20220630,000000,16.4898,16.8288,16.3793,16.769,259399.25113368,0
+MRTN.US,D,20220701,000000,16.6194,16.9285,16.5397,16.7989,292621.07609462,0
+MRTN.US,D,20220705,000000,16.6194,16.8487,16.4599,16.7789,422091.0045534,0
+MRTN.US,D,20220706,000000,16.7789,16.8288,16.081,16.4499,298773.74884938,0
+MRTN.US,D,20220707,000000,16.5795,16.7889,16.4898,16.7191,343573.71231834,0
+MRTN.US,D,20220708,000000,16.7789,16.7889,16.5795,16.6693,263943.04108788,0
+MRTN.US,D,20220711,000000,16.5696,16.8786,16.5496,16.7789,300518.04260884,0
+MRTN.US,D,20220712,000000,16.7989,17.1877,16.6693,16.8786,256778.29679586,0
+MRTN.US,D,20220713,000000,16.8088,17.0481,16.6393,16.9584,282100.14611016,0
+MRTN.US,D,20220714,000000,16.7989,17.098,16.7091,17.078,185301.37137946,0
+MRTN.US,D,20220715,000000,17.2874,17.417,17.1976,17.2774,267324.30288382,0
+MRTN.US,D,20220718,000000,17.2575,17.4668,17.098,17.098,401516.56315372,0
+MRTN.US,D,20220719,000000,17.5067,20.4278,17.4269,20.1487,2243931.1095209,0
+MRTN.US,D,20220720,000000,19.9991,20.2683,19.381,19.9194,702216.1567519,0
+MRTN.US,D,20220721,000000,19.8197,20.2484,19.371,19.6003,582122.68491384,0
+MRTN.US,D,20220722,000000,19.6602,19.9792,19.4458,19.5804,487383.15980256,0
+MRTN.US,D,20220725,000000,19.6701,19.9094,19.6003,19.6701,358115.84626006,0
+MRTN.US,D,20220726,000000,19.6701,20.2085,19.4608,20.1387,489036.17654528,0
+MRTN.US,D,20220727,000000,20.1387,20.4278,19.71,20.2783,426353.9421484,0
+MRTN.US,D,20220728,000000,20.378,21.355,20.3181,21.3051,537250.5022668,0
+MRTN.US,D,20220729,000000,21.4946,21.7438,21.1955,21.4946,522066.42007548,0
+MRTN.US,D,20220801,000000,21.5145,21.6142,21.0858,21.365,311667.88126908,0
+MRTN.US,D,20220802,000000,21.3151,21.4048,20.8864,21.1157,321121.57228858,0
+MRTN.US,D,20220803,000000,21.1456,21.6242,21.0559,21.4846,350649.1856819,0
+MRTN.US,D,20220804,000000,21.6242,21.6541,21.2354,21.4946,264220.88431466,0
+MRTN.US,D,20220805,000000,21.4248,21.7837,21.3251,21.6441,430828.52205694,0
+MRTN.US,D,20220808,000000,21.694,21.9123,21.5344,21.8834,294220.93149792,0
+MRTN.US,D,20220809,000000,21.9332,22.1027,21.5444,21.7239,395551.45965314,0
+MRTN.US,D,20220810,000000,21.9332,22.4118,21.7737,22.2622,381469.72297168,0
+MRTN.US,D,20220811,000000,22.3719,22.8405,22.347,22.6311,308249.50683996,0
+MRTN.US,D,20220812,000000,22.6311,22.869,22.4517,22.8106,330432.8310402,0
+MRTN.US,D,20220815,000000,22.6211,22.9551,22.532,22.8305,422434.04564928,0
+MRTN.US,D,20220816,000000,22.7009,23.3589,22.7009,23.309,444771.83864708,0
+MRTN.US,D,20220817,000000,22.8006,22.8205,21.7737,22.1027,544802.42159686,0
+MRTN.US,D,20220818,000000,22.2323,22.5115,22.1625,22.2921,284005.92997616,0
+MRTN.US,D,20220819,000000,22.2822,22.352,22.0449,22.1625,930608.30438576,0
+MRTN.US,D,20220822,000000,22.0529,22.2273,21.5544,22.0927,369844.44138908,0
+MRTN.US,D,20220823,000000,22.1027,22.332,21.7637,21.7837,386186.03651796,0
+MRTN.US,D,20220824,000000,21.7338,21.8834,21.5145,21.5544,348470.57380982,0
+MRTN.US,D,20220825,000000,21.6441,21.8734,21.4447,21.694,297057.54032584,0
+MRTN.US,D,20220826,000000,21.674,21.7139,21.0659,21.0659,247673.66513708,0
+MRTN.US,D,20220829,000000,20.9363,20.9562,20.6571,20.687,262072.36376678,0
+MRTN.US,D,20220830,000000,20.8266,20.8565,20.2783,20.4577,681404.99693518,0
+MRTN.US,D,20220831,000000,20.4677,20.5375,19.7299,19.7499,376272.95128234,0
+MRTN.US,D,20220901,000000,19.6602,19.7698,19.1716,19.5704,704923.37288576,0
+MRTN.US,D,20220902,000000,19.7598,19.8496,19.2813,19.3411,313758.22525684,0
+MRTN.US,D,20220906,000000,19.2614,19.3212,18.6532,18.8626,366362.87517914,0
+MRTN.US,D,20220907,000000,18.7828,18.9822,18.384,18.8925,343300.88431226,0
+MRTN.US,D,20220908,000000,18.7729,18.7828,18.2345,18.4339,512861.4840027,0
+MRTN.US,D,20220909,000000,18.6532,19.1318,18.6034,19.0819,281986.80212234,0
+MRTN.US,D,20220912,000000,19.1517,19.4907,19.1517,19.4109,439545.97867768,0
+MRTN.US,D,20220913,000000,19.0022,19.6003,18.9523,19.5904,603806.49313236,0
+MRTN.US,D,20220914,000000,19.6402,19.7499,19.2713,19.71,543496.45812658,0
+MRTN.US,D,20220915,000000,19.75,19.91,19.52,19.91,529282,0
+MRTN.US,D,20220916,000000,19.6,19.6,18.995,19.36,1568847,0
+MRTN.US,D,20220919,000000,19.29,20.03,19.26,19.98,317838,0
+MRTN.US,D,20220920,000000,19.9,19.9,19.27,19.75,668885,0
+MRTN.US,D,20220921,000000,19.84,20.25,19.76,19.84,509993,0
+MRTN.US,D,20220922,000000,19.77,19.974,19.58,19.69,383063,0
+MRTN.US,D,20220923,000000,19.5,19.5,19.16,19.39,316262,0
+MRTN.US,D,20220926,000000,19.34,19.94,19.19,19.67,336790,0
+MRTN.US,D,20220927,000000,19.67,19.97,19.48,19.78,272942,0
+MRTN.US,D,20220928,000000,19.77,20.395,19.71,20.27,284364,0
+MRTN.US,D,20220929,000000,20.06,20.34,19.9,20.3,392803,0
+MRTN.US,D,20220930,000000,20.2,20.2,19.14,19.16,722663,0
+MRTN.US,D,20221003,000000,19.36,19.97,19.33,19.76,360458,0
+MRTN.US,D,20221004,000000,19.96,20.255,19.96,20.24,275174,0
+MRTN.US,D,20221005,000000,20.07,20.34,19.9256,20.1,273661,0
+MRTN.US,D,20221006,000000,20.08,20.49,19.98,20.25,238221,0
+MRTN.US,D,20221007,000000,20.1,20.19,19.43,19.58,596320,0
+MRTN.US,D,20221010,000000,19.85,20.21,19.64,20.02,261272,0
+MRTN.US,D,20221011,000000,19.86,20.27,19.825,20.06,304006,0
+MRTN.US,D,20221012,000000,20.18,20.49,19.93,20.09,307542,0
+MRTN.US,D,20221013,000000,19.73,20.46,19.37,20.33,332529,0
+MRTN.US,D,20221014,000000,20.34,20.35,19.56,19.67,254359,0
+MRTN.US,D,20221017,000000,19.78,20.29,19.78,20,551794,0
+MRTN.US,D,20221018,000000,20.19,20.56,18.265,18.52,1217017,0
+MRTN.US,D,20221019,000000,18.57,19,18.14,18.24,544183,0
+MRTN.US,D,20221020,000000,18.03,18.3,17.65,17.76,444872,0
+MRTN.US,D,20221021,000000,17.91,18.11,17.64,17.95,313149,0
+MRTN.US,D,20221024,000000,18.08,18.84,17.97,18.73,362208,0
+MRTN.US,D,20221025,000000,18.7,18.9,18.595,18.64,282159,0
+MRTN.US,D,20221026,000000,18.75,18.95,18.11,18.7,243670,0
+MRTN.US,D,20221027,000000,18.87,19.1,18.51,18.57,201395,0
+MRTN.US,D,20221028,000000,18.72,18.92,18.54,18.75,187009,0
+MRTN.US,D,20221031,000000,18.58,18.93,18.49,18.77,490185,0
+MRTN.US,D,20221101,000000,18.94,19.3,18.68,19.29,253807,0
+MRTN.US,D,20221102,000000,19.18,19.495,18.69,18.7,252679,0
+MRTN.US,D,20221103,000000,18.55,18.82,18.23,18.65,194463,0
+MRTN.US,D,20221104,000000,18.76,19.015,18.54,18.92,164350,0
+MRTN.US,D,20221107,000000,18.95,19.48,18.87,19.39,232389,0
+MRTN.US,D,20221108,000000,19.46,19.58,19.11,19.13,244445,0
+MRTN.US,D,20221109,000000,19,19.38,18.85,18.93,192028,0
+MRTN.US,D,20221110,000000,19.51,20.08,19.4,20.05,254682,0
+MRTN.US,D,20221111,000000,20.11,20.26,19.645,19.73,226836,0
+MRTN.US,D,20221114,000000,19.65,20.52,19.38,20.28,281689,0
+MRTN.US,D,20221115,000000,20.67,21.37,20.4818,21.29,415321,0
+MRTN.US,D,20221116,000000,21.22,21.99,20.45,20.71,268594,0
+MRTN.US,D,20221117,000000,20.69,20.94,20.29,20.94,210803,0
+MRTN.US,D,20221118,000000,21.15,21.38,20.96,21.34,240336,0
+MRTN.US,D,20221121,000000,21.27,21.44,21,21.06,352420,0
+MRTN.US,D,20221122,000000,21,21.35,20.74,20.92,397126,0
+MRTN.US,D,20221123,000000,20.88,21.175,20.88,21.11,179462,0
+MRTN.US,D,20221125,000000,21.12,21.35,21.12,21.34,109721,0
+MRTN.US,D,20221128,000000,21.24,21.58,20.78,20.89,205579,0
+MRTN.US,D,20221129,000000,20.97,21.18,20.65,20.84,160212,0
+MRTN.US,D,20221130,000000,20.8,21.35,20.4,21.31,332351,0
+MRTN.US,D,20221201,000000,21.36,21.49,20.89,21.45,262895,0
+MRTN.US,D,20221202,000000,21.31,21.77,21.095,21.49,665105,0
+MRTN.US,D,20221205,000000,21.39,21.39,20.5,20.56,271392,0
+MRTN.US,D,20221206,000000,20.54,20.72,20.42,20.67,247864,0
+MRTN.US,D,20221207,000000,20.65,20.89,20.57,20.61,209094,0
+MRTN.US,D,20221208,000000,20.65,20.76,20.31,20.49,143118,0
+MRTN.US,D,20221209,000000,20.39,20.5,20.09,20.35,216746,0
+MRTN.US,D,20221212,000000,20.32,20.83,20.07,20.7,321146,0
+MRTN.US,D,20221213,000000,21.35,21.49,20.52,20.81,461115,0
+MRTN.US,D,20221214,000000,20.85,21.29,20.85,21,355598,0
+MRTN.US,D,20221215,000000,20.91,20.91,20.42,20.52,514814,0
+MRTN.US,D,20221216,000000,20.53,20.605,20.11,20.27,2423960,0
+MRTN.US,D,20221219,000000,20.07,20.51,19.9715,20.09,221861,0
+MRTN.US,D,20221220,000000,20.04,20.06,19.44,19.44,296379,0
+MRTN.US,D,20221221,000000,19.7,20.13,19.48,20.02,253048,0
+MRTN.US,D,20221222,000000,19.9,19.9,19.48,19.84,237445,0
+MRTN.US,D,20221223,000000,19.87,20.14,19.86,20.02,110836,0
+MRTN.US,D,20221227,000000,20.03,20.31,19.97,20.11,100592,0
+MRTN.US,D,20221228,000000,20.09,20.33,19.6,19.68,133214,0
+MRTN.US,D,20221229,000000,19.73,20.03,19.54,19.78,154452,0
+MRTN.US,D,20221230,000000,19.73,19.94,19.5,19.78,161280,0
+MRTN.US,D,20230103,000000,20,20,19.342,19.57,266877,0
+MRTN.US,D,20230104,000000,19.59,19.93,19.415,19.54,265897,0
+MRTN.US,D,20230105,000000,19.38,19.41,19.1,19.32,158453,0
+MRTN.US,D,20230106,000000,19.41,19.93,19.3771,19.85,169737,0
+MRTN.US,D,20230109,000000,19.98,20.225,19.81,19.86,186816,0
+MRTN.US,D,20230110,000000,19.93,20.01,19.59,19.93,162848,0
+MRTN.US,D,20230111,000000,20,20.145,19.7,19.96,171486,0
+MRTN.US,D,20230112,000000,19.99,20.13,19.75,20.07,132795,0
+MRTN.US,D,20230113,000000,19.96,20.12,19.77,20.12,150773,0
+MRTN.US,D,20230117,000000,20.24,20.45,19.86,19.94,161181,0
+MRTN.US,D,20230118,000000,20.07,20.49,19.925,19.95,237314,0
+MRTN.US,D,20230119,000000,19.78,19.89,19.415,19.6,232615,0
+MRTN.US,D,20230120,000000,19.83,19.94,19.55,19.94,196614,0
+MRTN.US,D,20230123,000000,19.94,20.28,19.79,20.12,206668,0
+MRTN.US,D,20230124,000000,20.09,20.66,19.915,20.56,260011,0
+MRTN.US,D,20230125,000000,21,22.415,20.26,22.16,489805,0
+MRTN.US,D,20230126,000000,22.2,22.295,21.65,22,495663,0
+MRTN.US,D,20230127,000000,22,22.7,21.89,22.49,280340,0
+MRTN.US,D,20230130,000000,22.37,22.66,21.74,21.77,319079,0
+MRTN.US,D,20230131,000000,21.75,22.21,21.61,22.09,387097,0
+MRTN.US,D,20230201,000000,22.11,23.11,22.11,22.77,299787,0
+MRTN.US,D,20230202,000000,22.76,23.27,22.25,22.94,257280,0
+MRTN.US,D,20230203,000000,22.75,23,22.61,22.95,477165,0
+MRTN.US,D,20230206,000000,22.84,23.015,22.72,22.94,317800,0
+MRTN.US,D,20230207,000000,22.94,23.27,22.85,23.18,237451,0
+MRTN.US,D,20230208,000000,23.05,23.1,22.42,22.62,408432,0
+MRTN.US,D,20230209,000000,22.8,22.91,22.16,22.2,306213,0
+MRTN.US,D,20230210,000000,22.08,22.34,21.5088,22.07,175762,0
+MRTN.US,D,20230213,000000,22.11,22.28,21.99,22.25,125084,0
+MRTN.US,D,20230214,000000,22.24,22.43,21.96,22.38,500264,0
+MRTN.US,D,20230215,000000,22.27,22.37,22.1,22.23,245282,0
+MRTN.US,D,20230216,000000,21.97,22.3,21.7157,22.11,242084,0
+MRTN.US,D,20230217,000000,22.25,22.6,22.06,22.5,145722,0
+MRTN.US,D,20230221,000000,22.26,22.33,22.01,22.06,196914,0
+MRTN.US,D,20230222,000000,22.11,22.345,22.01,22.04,282546,0
+MRTN.US,D,20230223,000000,22.14,22.28,21.94,22.24,166703,0
+MRTN.US,D,20230224,000000,22.19,22.4,21.88,22.2,201495,0
+MRTN.US,D,20230227,000000,22.39,22.65,22.25,22.3,179793,0
+MRTN.US,D,20230228,000000,22.3,22.358,22.01,22.07,364554,0
+MRTN.US,D,20230301,000000,22,22.4,21.88,22.03,165446,0
+MRTN.US,D,20230302,000000,21.9,22.525,21.65,22.42,173079,0
+MRTN.US,D,20230303,000000,22.42,22.55,22.172,22.51,148876,0
+MRTN.US,D,20230306,000000,22.53,22.585,21.945,22.11,271797,0
+MRTN.US,D,20230307,000000,22.12,22.155,21.83,22.09,306857,0
+MRTN.US,D,20230308,000000,22.07,22.22,21.91,22.19,184252,0
+MRTN.US,D,20230309,000000,22.24,22.53,22.18,22.2,204889,0
+MRTN.US,D,20230310,000000,22.12,22.13,21.71,21.79,299416,0
+MRTN.US,D,20230313,000000,21.51,21.51,20.5,20.7,415465,0
+MRTN.US,D,20230314,000000,21.14,21.15,20.18,20.63,392189,0
+MRTN.US,D,20230315,000000,20.445,20.69,20.16,20.5,267252,0
+MRTN.US,D,20230316,000000,20.19,20.9,20.19,20.87,220933,0
+MRTN.US,D,20230317,000000,20.8,20.95,20.1,20.23,854387,0
+MRTN.US,D,20230320,000000,20.33,20.5,19.98,20.1,230236,0
+MRTN.US,D,20230321,000000,20.43,20.91,20.415,20.59,555436,0
+MRTN.US,D,20230322,000000,20.44,20.7278,20.2,20.22,277235,0
+MRTN.US,D,20230323,000000,20.24,20.48,19.84,19.86,258487,0
+MRTN.US,D,20230324,000000,19.74,19.99,19.48,19.97,202947,0
+MRTN.US,D,20230327,000000,20.05,20.23,19.93,20.17,181720,0
+MRTN.US,D,20230328,000000,20.08,20.545,20.06,20.54,192934,0
+MRTN.US,D,20230329,000000,20.62,20.62,20.38,20.46,199108,0
+MRTN.US,D,20230330,000000,20.56,20.7,20.39,20.43,139458,0
+MRTN.US,D,20230331,000000,20.57,21,20.57,20.95,342060,0
+MRTN.US,D,20230403,000000,20.87,21.05,20.45,20.65,215182,0
+MRTN.US,D,20230404,000000,20.71,20.71,20.065,20.18,178165,0
+MRTN.US,D,20230405,000000,20.06,20.205,19.76,20.01,200428,0
+MRTN.US,D,20230406,000000,20.08,20.27,19.8,20,191656,0
+MRTN.US,D,20230410,000000,19.96,20.5,19.74,20.47,319747,0
+MRTN.US,D,20230411,000000,20.54,20.855,20.37,20.73,148799,0
+MRTN.US,D,20230412,000000,20.82,20.82,20.49,20.6,171115,0
+MRTN.US,D,20230413,000000,20.71,20.76,20.39,20.43,150136,0
+MRTN.US,D,20230414,000000,20.43,20.759,20.39,20.44,200108,0
+MRTN.US,D,20230417,000000,20.58,20.58,20.12,20.31,181558,0
+MRTN.US,D,20230418,000000,20.31,20.53,20.17,20.25,253410,0
+MRTN.US,D,20230419,000000,19.97,20.91,19.72,20.77,735340,0
+MRTN.US,D,20230420,000000,20.6,21.21,20.6,20.92,322956,0
+MRTN.US,D,20230421,000000,20.91,21.07,20.54,20.78,317179,0
+MRTN.US,D,20230424,000000,20.78,20.97,20.4889,20.76,157935,0
+MRTN.US,D,20230425,000000,20.52,20.66,20.3,20.53,548948,0
+MRTN.US,D,20230426,000000,20.3,20.3475,19.57,19.64,454785,0
+MRTN.US,D,20230427,000000,19.64,20.1,19.64,19.93,276091,0
+MRTN.US,D,20230428,000000,19.86,20.39,19.6601,20.19,249533,0
+MRTN.US,D,20230501,000000,20.25,20.72,20.23,20.57,232565,0
+MRTN.US,D,20230502,000000,20.56,20.59,19.9,20.49,253744,0
+MRTN.US,D,20230503,000000,20.55,20.895,20.53,20.58,278364,0
+MRTN.US,D,20230504,000000,20.4,20.43,20.11,20.19,585930,0
+MRTN.US,D,20230505,000000,20.47,20.67,20.395,20.6,195871,0
+MRTN.US,D,20230508,000000,20.65,20.83,20.45,20.58,234240,0
+MRTN.US,D,20230509,000000,20.47,20.5,20.2087,20.38,301889,0
+MRTN.US,D,20230510,000000,20.66,20.66,20.25,20.53,231394,0
+MRTN.US,D,20230511,000000,20.36,20.54,20.215,20.5,168887,0
+MRTN.US,D,20230512,000000,20.57,20.72,20.46,20.69,194874,0
+MRTN.US,D,20230515,000000,20.72,20.89,20.5,20.65,228299,0
+MRTN.US,D,20230516,000000,20.51,20.63,20.32,20.55,641526,0
+MRTN.US,D,20230517,000000,20.68,21.11,20.575,21.07,235083,0
+MRTN.US,D,20230518,000000,21.06,21.3,20.83,21.29,269839,0
+MRTN.US,D,20230519,000000,21.5,21.63,21.18,21.49,322223,0
+MRTN.US,D,20230522,000000,21.61,21.76,21.18,21.54,355072,0
+MRTN.US,D,20230523,000000,21.44,21.81,21.39,21.64,257226,0
+MRTN.US,D,20230524,000000,21.59,21.62,21.05,21.14,389152,0
+MRTN.US,D,20230525,000000,21.04,21.56,21.03,21.53,193347,0
+MRTN.US,D,20230526,000000,21.54,21.78,21.54,21.62,195664,0
+MRTN.US,D,20230530,000000,21.71,21.83,21.48,21.74,182414,0
+MRTN.US,D,20230531,000000,21.73,21.73,21.08,21.15,464906,0
+MRTN.US,D,20230601,000000,21.19,21.438,20.9306,21.41,553270,0
+MRTN.US,D,20230602,000000,21.62,22.07,21.52,22.03,253959,0
+MRTN.US,D,20230605,000000,21.83,21.83,21.23,21.44,192712,0
+MRTN.US,D,20230606,000000,21.38,21.96,21.15,21.91,349722,0
+MRTN.US,D,20230607,000000,22,22.52,21.74,22.32,403105,0
+MRTN.US,D,20230608,000000,22.31,22.44,22.04,22.3,566405,0
+MRTN.US,D,20230609,000000,22.22,22.32,21.79,21.93,236960,0
+MRTN.US,D,20230612,000000,21.98,22.285,21.85,22.1,396339,0
+MRTN.US,D,20230613,000000,22.06,22.265,22.02,22.19,369542,0
+MRTN.US,D,20230614,000000,22.17,22.59,22.17,22.24,372933,0
+MRTN.US,D,20230615,000000,22.08,22.355,21.748,21.99,403537,0
+MRTN.US,D,20230616,000000,22.17,22.17,21.49,21.67,1163708,0
+MRTN.US,D,20230620,000000,21.55,21.66,20.93,20.95,289522,0
+MRTN.US,D,20230621,000000,20.84,21.1,20.58,21.02,278336,0
+MRTN.US,D,20230622,000000,20.96,21.088,20.73,20.79,283981,0
+MRTN.US,D,20230623,000000,20.69,21.15,20.61,20.84,749424,0
+MRTN.US,D,20230626,000000,21.05,21.22,20.77,21.08,360335,0
+MRTN.US,D,20230627,000000,21.09,21.61,21.06,21.38,191411,0
+MRTN.US,D,20230628,000000,21.39,21.61,21.26,21.53,253437,0
+MRTN.US,D,20230629,000000,21.51,21.82,21.45,21.78,162087,0
+MRTN.US,D,20230630,000000,21.93,21.935,21.49,21.5,179812,0
+MRTN.US,D,20230703,000000,21.42,21.62,21.33,21.43,95779,0
+MRTN.US,D,20230705,000000,21.2,21.2,20.56,20.59,731817,0
+MRTN.US,D,20230706,000000,20.5,20.65,20.24,20.64,354996,0
+MRTN.US,D,20230707,000000,20.72,20.92,20.59,20.61,393303,0
+MRTN.US,D,20230710,000000,20.46,20.8,20.46,20.59,271132,0
+MRTN.US,D,20230711,000000,20.61,20.69,20.4495,20.67,267051,0
+MRTN.US,D,20230712,000000,20.91,20.91,20.58,20.64,289942,0
+MRTN.US,D,20230713,000000,20.63,20.63,20.18,20.45,291383,0
+MRTN.US,D,20230714,000000,20.4,20.63,20.185,20.48,255719,0
+MRTN.US,D,20230717,000000,20.39,20.65,20.21,20.62,261087,0
+MRTN.US,D,20230718,000000,20.66,21.41,20.66,21.2,244914,0
+MRTN.US,D,20230719,000000,21.2,21.69,20.812,21.47,467510,0
+MRTN.US,D,20230720,000000,20.89,21.25,20.471,20.59,761055,0
+MRTN.US,D,20230721,000000,20.59,21.16,20.55,20.71,443916,0
+MRTN.US,D,20230724,000000,20.52,21.3,20.5,21.28,417011,0
+MRTN.US,D,20230725,000000,21.28,21.52,21.21,21.41,214549,0
+MRTN.US,D,20230726,000000,21.44,21.98,21.4016,21.93,261480,0
+MRTN.US,D,20230727,000000,22,22.07,21.78,21.95,246026,0
+MRTN.US,D,20230728,000000,22.06,22.6,22.05,22.53,260839,0
+MRTN.US,D,20230731,000000,22.47,22.69,22.38,22.66,262932,0
+MRTN.US,D,20230801,000000,22.58,22.58,21.88,22.18,217479,0
+MRTN.US,D,20230802,000000,22.05,22.49,21.97,22.39,241210,0
+MRTN.US,D,20230803,000000,22.27,23.13,22.23,23.09,346702,0
+MRTN.US,D,20230804,000000,23.1,23.38,22.84,23.03,312679,0
+MRTN.US,D,20230807,000000,23.03,23.2695,22.88,23.11,199620,0
+MRTN.US,D,20230808,000000,22.84,23.02,22.72,22.87,314999,0
+MRTN.US,D,20230809,000000,22.85,23.15,22.69,23.08,215064,0
+MRTN.US,D,20230810,000000,23.1,23.32,22.88,22.95,351488,0
+MRTN.US,D,20230811,000000,22.87,22.95,22.72,22.87,227413,0
+MRTN.US,D,20230814,000000,22.72,22.75,22.43,22.61,245898,0
+MRTN.US,D,20230815,000000,22.52,22.61,22.12,22.13,356722,0
+MRTN.US,D,20230816,000000,22.05,22.315,21.44,21.51,378458,0
+MRTN.US,D,20230817,000000,21.59,21.76,21.47,21.52,211250,0
+MRTN.US,D,20230818,000000,21.46,21.91,21.34,21.78,423998,0
+MRTN.US,D,20230821,000000,21.71,21.9181,21.45,21.62,265414,0
+MRTN.US,D,20230822,000000,21.63,21.71,21.26,21.27,149432,0
+MRTN.US,D,20230823,000000,21.24,21.24,20.9,21.11,215474,0
+MRTN.US,D,20230824,000000,21,21.22,20.88,21.08,210485,0
+MRTN.US,D,20230825,000000,21.09,21.17,20.88,21.01,127889,0
+MRTN.US,D,20230828,000000,21.08,21.45,21.08,21.23,197169,0
+MRTN.US,D,20230829,000000,21.27,21.58,21.25,21.51,222506,0
+MRTN.US,D,20230830,000000,21.5,21.63,21.36,21.4,178419,0
+MRTN.US,D,20230831,000000,21.39,21.39,20.97,21,245866,0
+MRTN.US,D,20230901,000000,21.14,21.32,21.01,21.21,204523,0
+MRTN.US,D,20230905,000000,21.06,21.06,20.2,20.34,307234,0
+MRTN.US,D,20230906,000000,20.38,20.73,20.11,20.22,605350,0
+MRTN.US,D,20230907,000000,20.25,20.44,20.03,20.44,324357,0
+MRTN.US,D,20230908,000000,20.48,20.5,20.23,20.31,174188,0
+MRTN.US,D,20230911,000000,20.4,20.64,20.22,20.26,256701,0
+MRTN.US,D,20230912,000000,20.18,20.32,19.995,20.04,147884,0
+MRTN.US,D,20230913,000000,19.99,20.6599,19.941,20.45,205266,0
+MRTN.US,D,20230914,000000,20.52,20.88,20.3,20.54,147319,0
+MRTN.US,D,20230915,000000,20.52,20.61,20.31,20.46,954673,0
+MRTN.US,D,20230918,000000,20.52,20.6563,20.34,20.35,254426,0
+MRTN.US,D,20230919,000000,20.35,20.41,20.07,20.22,188035,0
+MRTN.US,D,20230920,000000,20.3,20.4025,20.05,20.05,287947,0
+MRTN.US,D,20230921,000000,20.05,20.215,19.99,20.04,167141,0
+MRTN.US,D,20230922,000000,20.06,20.2243,19.855,19.86,138236,0
+MRTN.US,D,20230925,000000,19.8,20.069,19.72,19.89,867654,0
+MRTN.US,D,20230926,000000,19.85,19.85,19.48,19.5,206168,0
+MRTN.US,D,20230927,000000,19.65,19.78,19.5,19.71,170765,0
+MRTN.US,D,20230928,000000,19.71,19.93,19.6929,19.82,233472,0
+MRTN.US,D,20230929,000000,19.97,19.97,19.68,19.71,194425,0
+MRTN.US,D,20231002,000000,19.59,19.595,19.23,19.54,272858,0
+MRTN.US,D,20231003,000000,19.43,19.64,19.41,19.58,188040,0
+MRTN.US,D,20231004,000000,19.53,19.55,19.045,19.18,233704,0
+MRTN.US,D,20231005,000000,19.06,19.45,19.01,19.38,308091,0
+MRTN.US,D,20231006,000000,19.29,19.64,19.29,19.51,243617,0
+MRTN.US,D,20231009,000000,19.41,19.74,19.26,19.65,140901,0
+MRTN.US,D,20231010,000000,19.68,19.905,19.67,19.75,157245,0
+MRTN.US,D,20231011,000000,19.8,19.91,19.58,19.73,106432,0
+MRTN.US,D,20231012,000000,19.73,19.73,19.33,19.47,200050,0
+MRTN.US,D,20231013,000000,19.46,19.655,19.275,19.32,133530,0
+MRTN.US,D,20231016,000000,19.4,19.855,19.391,19.85,192431,0
+MRTN.US,D,20231017,000000,19.86,20.335,19.85,20.1,342835,0
+MRTN.US,D,20231018,000000,19.83,19.96,19.18,19.22,371986,0
+MRTN.US,D,20231019,000000,19.02,19.02,17.84,18.06,517630,0
+MRTN.US,D,20231020,000000,18.25,18.78,17.96,18.6,495354,0
+MRTN.US,D,20231023,000000,18.55,18.79,18.2,18.39,361135,0
+MRTN.US,D,20231024,000000,18.46,18.63,17.96,18.1,239126,0
+MRTN.US,D,20231025,000000,17.96,18.19,17.88,18.02,255467,0
+MRTN.US,D,20231026,000000,18.01,18.08,17.85,17.93,204330,0
+MRTN.US,D,20231027,000000,17.98,18.1,17.34,17.4,280964,0
+MRTN.US,D,20231030,000000,17.5,17.77,17.395,17.71,165963,0
+MRTN.US,D,20231031,000000,17.67,17.755,17.54,17.58,165433,0
+MRTN.US,D,20231101,000000,17.57,17.67,17.38,17.55,173768,0
+MRTN.US,D,20231102,000000,17.74,17.81,17.59,17.73,172878,0
+MRTN.US,D,20231103,000000,18.02,18.36,17.96,18.36,239659,0
+MRTN.US,D,20231106,000000,18.4,18.4,18.09,18.35,312707,0
+MRTN.US,D,20231107,000000,18.3,18.33,18.07,18.08,254255,0
+MRTN.US,D,20231108,000000,18.06,18.15,17.755,17.83,541700,0
+MRTN.US,D,20231109,000000,17.97,17.97,17.59,17.74,340172,0
+MRTN.US,D,20231110,000000,17.87,18.14,17.67,18.1,284131,0
+MRTN.US,D,20231113,000000,18.03,18.27,17.775,18.12,271179,0
+MRTN.US,D,20231114,000000,18.53,18.87,18.51,18.73,233978,0
+MRTN.US,D,20231115,000000,18.64,19.22,18.64,19,511578,0
+MRTN.US,D,20231116,000000,18.99,19.12,18.5011,18.57,149092,0
+MRTN.US,D,20231117,000000,18.76,18.76,18.41,18.52,251487,0
+MRTN.US,D,20231120,000000,18.42,18.65,18.39,18.47,183744,0
+MRTN.US,D,20231121,000000,18.42,18.74,18.35,18.66,138708,0
+MRTN.US,D,20231122,000000,18.73,18.92,18.68,18.71,120311,0
+MRTN.US,D,20231124,000000,18.67,19.01,18.67,18.85,76984,0
+MRTN.US,D,20231127,000000,18.78,18.93,18.54,18.76,173235,0
+MRTN.US,D,20231128,000000,18.76,18.83,18.49,18.66,146234,0
+MRTN.US,D,20231129,000000,18.83,19.16,18.69,18.73,255662,0
+MRTN.US,D,20231130,000000,18.71,18.95,18.59,18.85,242523,0
+MRTN.US,D,20231201,000000,18.81,19.25,18.77,19.2,221689,0
+MRTN.US,D,20231204,000000,19.25,19.7,19.25,19.62,207744,0
+MRTN.US,D,20231205,000000,19.66,19.66,19.26,19.36,240298,0
+MRTN.US,D,20231206,000000,19.51,19.565,19.21,19.31,260254,0
+MRTN.US,D,20231207,000000,19.36,19.38,19.05,19.38,312620,0
+MRTN.US,D,20231208,000000,19.44,19.55,19.145,19.16,194430,0
+MRTN.US,D,20231211,000000,19.13,19.47,19.13,19.35,382948,0
+MRTN.US,D,20231212,000000,19.44,19.47,19.28,19.38,135136,0
+MRTN.US,D,20231213,000000,19.33,19.5,18.835,19.46,287818,0
+MRTN.US,D,20231214,000000,19.73,19.99,19.56,19.87,334687,0
+MRTN.US,D,20231215,000000,20.12,20.5,19.84,19.85,1402803,0
+MRTN.US,D,20231218,000000,20.02,20.04,19.5375,19.69,422570,0
+MRTN.US,D,20231219,000000,19.8,20.32,19.75,20.21,324748,0
+MRTN.US,D,20231220,000000,20.07,20.71,20.07,20.29,314934,0
+MRTN.US,D,20231221,000000,20.41,20.63,20.315,20.6,257728,0
+MRTN.US,D,20231222,000000,20.78,21.01,20.78,21,205861,0
+MRTN.US,D,20231226,000000,21.09,21.28,20.92,21.24,210976,0
+MRTN.US,D,20231227,000000,21.22,21.38,21.16,21.32,231417,0
+MRTN.US,D,20231228,000000,21.28,21.38,21.055,21.24,272253,0
+MRTN.US,D,20231229,000000,21.19,21.33,20.96,20.98,276768,0
+MRTN.US,D,20240102,000000,20.86,21.08,20.0011,20.53,440882,0
+MRTN.US,D,20240103,000000,20.58,20.58,19.96,20,232370,0
+MRTN.US,D,20240104,000000,20.11,20.11,19.755,19.84,217596,0
+MRTN.US,D,20240105,000000,19.7,19.91,19.58,19.9,169375,0
+MRTN.US,D,20240108,000000,19.83,20.15,19.79,20.14,173514,0
+MRTN.US,D,20240109,000000,19.86,19.86,19.42,19.59,244245,0
+MRTN.US,D,20240110,000000,20.14,20.53,19.81,20.01,276281,0
+MRTN.US,D,20240111,000000,19.93,20.02,19.59,19.94,262873,0
+MRTN.US,D,20240112,000000,20.19,20.37,19.74,19.89,172605,0
+MRTN.US,D,20240116,000000,19.78,19.79,19.45,19.55,200128,0
+MRTN.US,D,20240117,000000,19.24,19.46,19.23,19.41,167324,0
+MRTN.US,D,20240118,000000,19.49,19.785,19.39,19.74,160511,0
+MRTN.US,D,20240119,000000,19.87,19.87,19.37,19.85,258487,0
+MRTN.US,D,20240122,000000,19.93,20.71,19.9,20.62,288035,0
+MRTN.US,D,20240123,000000,20.76,20.88,20.51,20.66,318470,0
+MRTN.US,D,20240124,000000,20.88,20.96,20.28,20.28,201525,0
+MRTN.US,D,20240125,000000,20.57,20.6972,20.15,20.39,298291,0
+MRTN.US,D,20240126,000000,20.57,20.71,19.28,19.28,440533,0
+MRTN.US,D,20240129,000000,19.2,19.3,18.82,19.02,370981,0
+MRTN.US,D,20240130,000000,18.91,19.28,18.76,18.97,449092,0
+MRTN.US,D,20240131,000000,19.06,19.23,18.5,18.5,366627,0
+MRTN.US,D,20240201,000000,18.57,19.07,18.42,19.06,803215,0
+MRTN.US,D,20240202,000000,18.85,19.339,18.73,19.23,300580,0
+MRTN.US,D,20240205,000000,19.09,19.25,18.9,19.11,569679,0
+MRTN.US,D,20240206,000000,19.05,19.38,19.05,19.21,267903,0
+MRTN.US,D,20240207,000000,19.21,19.545,19.16,19.47,235986,0
+MRTN.US,D,20240208,000000,19.4,19.45,19.071,19.45,233562,0
+MRTN.US,D,20240209,000000,19.44,19.67,19.12,19.65,209576,0
+MRTN.US,D,20240212,000000,19.67,20.24,19.62,20.15,307617,0
+MRTN.US,D,20240213,000000,19.67,19.99,19.25,19.46,310968,0
+MRTN.US,D,20240214,000000,19.66,19.79,19.3001,19.49,230288,0
+MRTN.US,D,20240215,000000,19.59,19.74,19.27,19.64,267112,0
+MRTN.US,D,20240216,000000,19.54,19.54,19.15,19.19,233138,0
+MRTN.US,D,20240220,000000,19,19.18,18.72,18.96,224022,0
+MRTN.US,D,20240221,000000,18.95,19.27,18.87,19.25,333087,0
+MRTN.US,D,20240222,000000,19.22,19.42,19.03,19.4,607946,0
+MRTN.US,D,20240223,000000,19.47,19.61,19.275,19.53,210080,0
+MRTN.US,D,20240226,000000,19.44,19.51,19.25,19.28,238346,0
+MRTN.US,D,20240227,000000,19.33,19.38,19.11,19.11,217636,0
+MRTN.US,D,20240228,000000,18.92,19.11,18.6,18.73,363159,0
+MRTN.US,D,20240229,000000,18.95,19.1,18.71,18.85,688813,0
+MRTN.US,D,20240301,000000,18.91,19.045,18.35,18.7,551410,0
+MRTN.US,D,20240304,000000,18.88,18.96,18.34,18.38,310908,0
+MRTN.US,D,20240305,000000,18.38,18.65,18.2404,18.34,268706,0
+MRTN.US,D,20240306,000000,18.39,18.53,18.2705,18.39,320186,0
+MRTN.US,D,20240307,000000,18.56,18.83,18.4921,18.76,409171,0
+MRTN.US,D,20240308,000000,18.98,19.34,18.74,18.89,431007,0
+MRTN.US,D,20240311,000000,18.69,18.9,18.48,18.88,531426,0
+MRTN.US,D,20240312,000000,18.86,19.05,18.62,19.02,668204,0
+MRTN.US,D,20240313,000000,19.1,19.17,18.8,18.99,606447,0
+MRTN.US,D,20240314,000000,18.93,18.95,18.345,18.61,874775,0
+MRTN.US,D,20240315,000000,18.52,18.98,18.47,18.59,4838926,0
+MRTN.US,D,20240318,000000,18.66,18.66,18.08,18.1,335098,0
+MRTN.US,D,20240319,000000,17.99,18.19,17.97,18.09,898574,0
+MRTN.US,D,20240320,000000,18.09,18.44,17.88,18.31,587169,0
+MRTN.US,D,20240321,000000,18.36,18.52,18.28,18.41,386744,0
+MRTN.US,D,20240322,000000,18.47,18.49,18.11,18.14,591985,0
+MRTN.US,D,20240325,000000,18.2,18.46,18.05,18.45,475485,0
+MRTN.US,D,20240326,000000,18.45,18.5,18.17,18.43,557393,0
+MRTN.US,D,20240327,000000,18.58,18.58,18.4,18.44,386726,0
+MRTN.US,D,20240328,000000,18.46,18.73,18.34,18.48,595247,0
+MRTN.US,D,20240401,000000,18.53,18.53,18.22,18.29,387147,0
+MRTN.US,D,20240402,000000,18.15,18.25,17.73,17.85,556713,0
+MRTN.US,D,20240403,000000,17.77,18.03,17.71,18,537839,0
+MRTN.US,D,20240404,000000,18.06,18.19,17.905,17.98,357442,0
+MRTN.US,D,20240405,000000,17.93,18.02,17.795,17.83,318971,0
+MRTN.US,D,20240408,000000,17.87,18.11,17.85,17.94,628430,0
+MRTN.US,D,20240409,000000,18.05,18.145,17.83,17.9,350676,0
+MRTN.US,D,20240410,000000,17.72,17.72,17.08,17.22,616853,0
+MRTN.US,D,20240411,000000,17.09,17.255,17.05,17.17,423152,0
+MRTN.US,D,20240412,000000,17.1,17.25,16.995,17.14,432127,0
+MRTN.US,D,20240415,000000,17.11,17.24,16.935,17.01,713813,0
+MRTN.US,D,20240416,000000,16.96,16.96,16.72,16.76,525835,0
+MRTN.US,D,20240417,000000,16.39,16.536,16.15,16.17,802125,0
+MRTN.US,D,20240418,000000,16.33,16.38,15.87,15.97,788654,0
+MRTN.US,D,20240419,000000,15.72,16.68,15.33,16.57,1129136,0
+MRTN.US,D,20240422,000000,16.59,16.7,16.22,16.24,475719,0
+MRTN.US,D,20240423,000000,16.29,16.76,16.22,16.73,705750,0
+MRTN.US,D,20240424,000000,16.42,16.64,16.37,16.63,499049,0
+MRTN.US,D,20240425,000000,16.56,16.87,16.555,16.73,420485,0
+MRTN.US,D,20240426,000000,16.67,17.01,16.67,16.94,566465,0
+MRTN.US,D,20240429,000000,16.94,17.135,16.77,16.82,510599,0
+MRTN.US,D,20240430,000000,16.75,17.02,16.65,16.92,522922,0
+MRTN.US,D,20240501,000000,16.92,17.3,16.74,17.01,348190,0
+MRTN.US,D,20240502,000000,17.13,17.2925,17.06,17.22,277412,0
+MRTN.US,D,20240503,000000,17.42,17.61,17.26,17.44,314121,0
+MRTN.US,D,20240506,000000,17.49,17.63,17.44,17.53,227507,0
+MRTN.US,D,20240507,000000,17.53,17.63,17.51,17.54,324655,0
+MRTN.US,D,20240508,000000,17.46,17.68,17.405,17.62,255505,0
+MRTN.US,D,20240509,000000,17.6,17.79,17.55,17.74,246158,0
+MRTN.US,D,20240510,000000,17.8,18.07,17.73,17.99,316356,0
+MRTN.US,D,20240513,000000,18.16,18.22,17.97,18.03,274193,0
+MRTN.US,D,20240514,000000,18.25,18.34,17.935,18.04,347015,0
+MRTN.US,D,20240515,000000,18.24,18.29,17.99,18.06,288463,0
+MRTN.US,D,20240516,000000,18.04,18.12,17.9701,18.07,241635,0
+MRTN.US,D,20240517,000000,18.04,18.1,17.75,18.1,355280,0
+MRTN.US,D,20240520,000000,18.08,18.21,17.88,17.91,370189,0
+MRTN.US,D,20240521,000000,17.86,17.91,17.545,17.75,489416,0
+MRTN.US,D,20240522,000000,17.71,18.02,17.68,17.88,315404,0
+MRTN.US,D,20240523,000000,17.88,17.89,17.495,17.61,278981,0
+MRTN.US,D,20240524,000000,17.73,17.73,17.495,17.65,235725,0
+MRTN.US,D,20240528,000000,17.66,17.755,17.53,17.61,282096,0
+MRTN.US,D,20240529,000000,17.4,17.47,17.242,17.35,294477,0
+MRTN.US,D,20240530,000000,17.41,17.62,17.37,17.42,266777,0
+MRTN.US,D,20240531,000000,17.48,17.73,17.48,17.7,318464,0
+MRTN.US,D,20240603,000000,17.99,18.029,17.53,17.88,828572,0
+MRTN.US,D,20240604,000000,17.88,18.14,17.71,17.78,233635,0
+MRTN.US,D,20240605,000000,17.85,17.95,17.635,17.86,157779,0
+MRTN.US,D,20240606,000000,17.74,17.93,17.61,17.89,176012,0
+MRTN.US,D,20240607,000000,17.85,17.96,17.72,17.78,229259,0
+MRTN.US,D,20240610,000000,17.57,18.06,17.52,18.02,335706,0
+MRTN.US,D,20240611,000000,17.82,17.95,17.59,17.91,414533,0
+MRTN.US,D,20240612,000000,18.31,18.46,17.76,17.88,307559,0
+MRTN.US,D,20240613,000000,17.83,17.98,17.52,17.63,420540,0
+MRTN.US,D,20240614,000000,17.35,17.39,16.98,17.34,625591,0
+MRTN.US,D,20240617,000000,17.23,17.56,17.15,17.52,329216,0
+MRTN.US,D,20240618,000000,17.56,17.63,17.3,17.35,310750,0
+MRTN.US,D,20240620,000000,17.37,17.6,17.29,17.59,276367,0
+MRTN.US,D,20240621,000000,17.59,17.755,17.56,17.62,727344,0
+MRTN.US,D,20240624,000000,17.64,17.865,17.6,17.7,331053,0
+MRTN.US,D,20240625,000000,17.59,17.95,17.41,17.93,348356,0
+MRTN.US,D,20240626,000000,17.91,18.18,17.77,18.14,489488,0
+MRTN.US,D,20240627,000000,18.26,18.32,17.96,18.27,340172,0
+MRTN.US,D,20240628,000000,18.32,18.6,18.32,18.45,1870719,0
+MRTN.US,D,20240701,000000,18.41,18.45,17.97,18.14,484179,0
+MRTN.US,D,20240702,000000,18.12,18.285,18.09,18.14,324299,0
+MRTN.US,D,20240703,000000,18.12,18.32,18.1,18.17,177387,0
+MRTN.US,D,20240705,000000,18.12,18.12,17.82,17.94,233912,0
+MRTN.US,D,20240708,000000,18,18.05,17.605,17.7,514255,0
+MRTN.US,D,20240709,000000,17.02,17.23,16.63,16.64,725440,0
+MRTN.US,D,20240710,000000,16.64,16.77,16.53,16.69,410237,0
+MRTN.US,D,20240711,000000,16.95,17.27,16.91,17.14,522739,0
+MRTN.US,D,20240712,000000,17.31,17.47,17.17,17.4,466564,0
+MRTN.US,D,20240715,000000,17.51,18.23,17.49,17.96,706066,0
+MRTN.US,D,20240716,000000,17.94,18.49,17.94,18.36,618047,0
+MRTN.US,D,20240717,000000,18.36,18.51,18.18,18.35,403967,0
+MRTN.US,D,20240718,000000,18.35,18.39,17.78,17.91,479866,0
+MRTN.US,D,20240719,000000,17.35,18.26,16.81,18.11,1065119,0
+MRTN.US,D,20240722,000000,18.09,18.23,17.52,17.67,624508,0
+MRTN.US,D,20240723,000000,17.52,17.91,17.25,17.8,655863,0
+MRTN.US,D,20240724,000000,17.85,17.95,17.245,17.33,568950,0
+MRTN.US,D,20240725,000000,17.5,18.52,17.5,18.22,554525,0
+MRTN.US,D,20240726,000000,18.3,18.645,18.23,18.61,518440,0
+MRTN.US,D,20240729,000000,18.67,18.79,17.9,18.43,301735,0
+MRTN.US,D,20240730,000000,18.56,19.02,18.545,18.94,338843,0
+MRTN.US,D,20240731,000000,18.99,19.26,18.53,18.81,337564,0
+MRTN.US,D,20240801,000000,18.9,19.0512,18.3,18.34,344168,0
+MRTN.US,D,20240802,000000,17.91,18.04,17.62,17.92,404897,0
+MRTN.US,D,20240805,000000,17.36,17.88,17.22,17.47,294514,0
+MRTN.US,D,20240806,000000,17.46,17.94,17.3,17.51,418204,0
+MRTN.US,D,20240807,000000,17.76,17.76,17.275,17.4,385140,0
+MRTN.US,D,20240808,000000,17.59,17.76,17.29,17.45,176352,0
+MRTN.US,D,20240809,000000,17.47,17.47,16.95,16.96,398082,0
+MRTN.US,D,20240812,000000,17.04,17.12,16.86,16.96,268650,0
+MRTN.US,D,20240813,000000,17.09,17.175,16.91,17.13,210957,0
+MRTN.US,D,20240814,000000,17.12,17.17,16.89,17.04,186699,0
+MRTN.US,D,20240815,000000,17.43,17.66,17.22,17.28,219968,0
+MRTN.US,D,20240816,000000,17.2,17.375,17.16,17.29,204618,0
+MRTN.US,D,20240819,000000,17.25,17.41,17.25,17.36,158901,0
+MRTN.US,D,20240820,000000,17.38,17.38,17.1,17.12,155259,0
+MRTN.US,D,20240821,000000,17.3,17.5,17.2501,17.4,221421,0
+MRTN.US,D,20240822,000000,17.35,17.49,17.17,17.22,135188,0
+MRTN.US,D,20240823,000000,17.26,17.715,17.22,17.63,224265,0
+MRTN.US,D,20240826,000000,17.73,17.78,17.45,17.48,216113,0
+MRTN.US,D,20240827,000000,17.43,17.43,17.09,17.19,197635,0
+MRTN.US,D,20240828,000000,17.09,17.485,17.09,17.47,198739,0
+MRTN.US,D,20240829,000000,17.59,17.59,17.34,17.4,205162,0
+MRTN.US,D,20240830,000000,17.52,17.52,17.18,17.45,249174,0
+MRTN.US,D,20240903,000000,17.25,17.34,17.16,17.24,407418,0
+MRTN.US,D,20240904,000000,17.27,17.42,17.19,17.32,225576,0
+MRTN.US,D,20240905,000000,17.27,17.27,16.92,17.12,240661,0
+MRTN.US,D,20240906,000000,17.1,17.19,16.94,17.12,329056,0
+MRTN.US,D,20240909,000000,17,17.22,16.845,17.02,581561,0
+MRTN.US,D,20240910,000000,17.01,17.13,16.85,17.03,215259,0
+MRTN.US,D,20240911,000000,16.95,17,16.58,16.96,250928,0
+MRTN.US,D,20240912,000000,17.1,17.15,16.785,16.99,296668,0
+MRTN.US,D,20240913,000000,17.17,17.27,17.06,17.23,323078,0
+MRTN.US,D,20240916,000000,17.25,17.31,17.07,17.25,229409,0
+MRTN.US,D,20240917,000000,17.34,17.59,17.25,17.49,333844,0
+MRTN.US,D,20240918,000000,17.44,17.8,17.305,17.34,376464,0
+MRTN.US,D,20240919,000000,17.63,17.835,17.52,17.74,260919,0
+MRTN.US,D,20240920,000000,17.6,17.6,17.2,17.27,1085968,0
+MRTN.US,D,20240923,000000,17.34,17.56,17.25,17.33,202918,0
+MRTN.US,D,20240924,000000,17.33,17.635,17.33,17.46,211966,0
+MRTN.US,D,20240925,000000,17.51,17.51,17.23,17.28,200968,0
+MRTN.US,D,20240926,000000,17.44,17.47,17.09,17.27,223332,0
+MRTN.US,D,20240927,000000,17.48,17.79,17.0347,17.64,227638,0
+MRTN.US,D,20240930,000000,17.65,17.97,17.625,17.7,304126,0
+MRTN.US,D,20241001,000000,17.62,17.62,17.1,17.26,287658,0
+MRTN.US,D,20241002,000000,17.15,17.17,16.84,16.91,319563,0
+MRTN.US,D,20241003,000000,16.86,16.91,16.62,16.71,270640,0
+MRTN.US,D,20241004,000000,16.91,16.955,16.68,16.74,243435,0
+MRTN.US,D,20241007,000000,16.64,16.91,16.6,16.89,280697,0
+MRTN.US,D,20241008,000000,16.9,17.06,16.77,16.89,226815,0
+MRTN.US,D,20241009,000000,16.86,16.91,16.675,16.8,147156,0
+MRTN.US,D,20241010,000000,16.7,16.715,16.45,16.54,278127,0
+MRTN.US,D,20241011,000000,16.61,16.965,16.61,16.94,191989,0
+MRTN.US,D,20241014,000000,16.48,16.795,16.26,16.73,312111,0
+MRTN.US,D,20241015,000000,16.74,17.165,16.7,16.73,352165,0
+MRTN.US,D,20241016,000000,17.07,17.33,16.95,17.13,330946,0
+MRTN.US,D,20241017,000000,17.01,17.195,16.63,16.69,518037,0
+MRTN.US,D,20241018,000000,16.3,16.385,15.755,16.23,748183,0
+MRTN.US,D,20241021,000000,16.38,16.39,15.57,15.59,510572,0
+MRTN.US,D,20241022,000000,15.59,15.85,15.47,15.73,253806,0
+MRTN.US,D,20241023,000000,15.67,15.73,15.55,15.71,287082,0
+MRTN.US,D,20241024,000000,15.73,15.89,15.53,15.65,283183,0
+MRTN.US,D,20241025,000000,15.75,15.91,15.73,15.78,169655,0
+MRTN.US,D,20241028,000000,15.75,15.95,15.75,15.83,241361,0
+MRTN.US,D,20241029,000000,15.71,15.85,15.62,15.76,227596,0
+MRTN.US,D,20241030,000000,15.69,16.11,15.6375,15.69,270848,0
+MRTN.US,D,20241031,000000,15.64,15.8,15.47,15.48,249625,0
+MRTN.US,D,20241101,000000,15.75,15.97,15.62,15.86,349211,0
+MRTN.US,D,20241104,000000,15.83,16.19,15.83,15.9,284449,0
+MRTN.US,D,20241105,000000,15.85,16.48,15.85,16.46,308396,0
+MRTN.US,D,20241106,000000,17.27,18.02,17.2,17.94,512075,0
+MRTN.US,D,20241107,000000,18,18.13,17.68,17.77,416873,0
+MRTN.US,D,20241108,000000,17.8,18.11,17.68,18.03,355074,0
+MRTN.US,D,20241111,000000,18.23,18.63,18.16,18.26,365572,0
+MRTN.US,D,20241112,000000,18.14,18.28,17.88,17.94,277374,0
+MRTN.US,D,20241113,000000,18.02,18.02,17.66,17.67,257977,0
+MRTN.US,D,20241114,000000,17.8,17.83,17.125,17.25,314223,0
+MRTN.US,D,20241115,000000,17.3,17.42,16.84,16.88,268313,0
+MRTN.US,D,20241118,000000,16.91,17.34,16.84,17.11,701415,0
+MRTN.US,D,20241119,000000,16.99,17.015,16.89,16.91,333769,0
+MRTN.US,D,20241120,000000,16.86,16.88,16.36,16.59,430612,0
+MRTN.US,D,20241121,000000,16.68,16.92,16.52,16.65,648495,0
+MRTN.US,D,20241122,000000,16.68,16.95,16.65,16.91,652792,0
+MRTN.US,D,20241125,000000,17.1,17.49,17.05,17.05,406251,0
+MRTN.US,D,20241126,000000,17.02,17.39,16.77,17.31,285668,0
+MRTN.US,D,20241127,000000,17.35,17.495,17.055,17.28,226385,0
+MRTN.US,D,20241129,000000,17.43,17.54,17.29,17.38,139256,0
+MRTN.US,D,20241202,000000,17.47,17.535,17.25,17.52,326427,0
+MRTN.US,D,20241203,000000,17.45,17.45,16.9,17.03,308212,0
+MRTN.US,D,20241204,000000,16.96,17.2218,16.935,17.19,349433,0
+MRTN.US,D,20241205,000000,17.18,17.235,16.95,17.01,242055,0
+MRTN.US,D,20241206,000000,17.19,17.23,16.8175,16.93,221061,0
+MRTN.US,D,20241209,000000,17.08,17.45,17.065,17.23,277849,0
+MRTN.US,D,20241210,000000,17.16,17.51,17.02,17.27,260983,0
+MRTN.US,D,20241211,000000,17.39,17.5185,17.2,17.37,244632,0
+MRTN.US,D,20241212,000000,17.36,17.425,17.1,17.24,211043,0
+MRTN.US,D,20241213,000000,17.15,17.27,17.04,17.07,282651,0
+MRTN.US,D,20241216,000000,16.97,16.99,16.72,16.94,287778,0
+MRTN.US,D,20241217,000000,16.84,16.98,16.7,16.71,272225,0
+MRTN.US,D,20241218,000000,16.79,16.86,15.97,16.12,335511,0
+MRTN.US,D,20241219,000000,16.22,16.495,15.88,15.91,254259,0
+MRTN.US,D,20241220,000000,15.82,15.985,15.47,15.6,1575121,0
+MRTN.US,D,20241223,000000,15.54,15.63,15.375,15.57,457879,0
+MRTN.US,D,20241224,000000,15.57,15.69,15.41,15.68,112734,0
+MRTN.US,D,20241226,000000,15.59,15.74,15.48,15.7,203408,0
+MRTN.US,D,20241227,000000,15.59,15.7456,15.42,15.6,649960,0
+MRTN.US,D,20241230,000000,15.48,15.5931,15.33,15.5,315957,0
+MRTN.US,D,20241231,000000,15.58,15.8,15.53,15.61,203399,0
+MRTN.US,D,20250102,000000,15.7,15.805,15.36,15.41,245116,0
+MRTN.US,D,20250103,000000,15.53,15.92,15.4,15.85,319192,0
+MRTN.US,D,20250106,000000,15.85,16.062,15.68,15.7,371122,0
+MRTN.US,D,20250107,000000,15.71,15.71,15.335,15.49,354568,0
+MRTN.US,D,20250108,000000,15.41,15.48,15.21,15.26,413855,0
+MRTN.US,D,20250110,000000,14.96,15.33,14.96,15.26,1021284,0
+MRTN.US,D,20250113,000000,15.18,15.66,15.18,15.58,808434,0
+MRTN.US,D,20250114,000000,15.75,15.8994,15.56,15.63,562648,0
+MRTN.US,D,20250115,000000,15.93,16.01,15.765,15.88,288704,0
+MRTN.US,D,20250116,000000,15.9,16.525,15.875,16.49,350830,0
+MRTN.US,D,20250117,000000,16.41,16.47,15.92,16.05,297370,0
+MRTN.US,D,20250121,000000,16.2,16.41,16.01,16.33,354066,0
+MRTN.US,D,20250122,000000,16.23,16.455,16.23,16.35,269255,0
+MRTN.US,D,20250123,000000,16.39,16.56,16.19,16.24,351915,0
+MRTN.US,D,20250124,000000,16.08,16.1,15.89,15.94,301102,0
+MRTN.US,D,20250127,000000,15.95,16.625,15.89,16.3,743939,0
+MRTN.US,D,20250128,000000,16.8,16.95,15.41,15.69,775863,0
+MRTN.US,D,20250129,000000,15.61,15.66,15.24,15.36,616707,0
+MRTN.US,D,20250130,000000,15.38,15.69,15.32,15.5,327548,0
+MRTN.US,D,20250131,000000,15.49,15.72,15.26,15.4,362588,0
+MRTN.US,D,20250203,000000,15.12,15.39,14.995,15.13,341451,0
+MRTN.US,D,20250204,000000,15.11,15.29,15.065,15.28,320484,0
+MRTN.US,D,20250205,000000,15.31,15.39,15.125,15.3,240431,0
+MRTN.US,D,20250206,000000,15.3416,15.495,15.28,15.31,221066,0
+MRTN.US,D,20250207,000000,15.29,15.29,14.78,14.85,260598,0
+MRTN.US,D,20250210,000000,14.9,15.01,14.785,14.84,390231,0
+MRTN.US,D,20250211,000000,14.73,15.365,14.73,15.28,689154,0
+MRTN.US,D,20250212,000000,15.1,15.2,14.91,14.95,394961,0
+MRTN.US,D,20250213,000000,15.07,15.07,14.74,14.94,513806,0
+MRTN.US,D,20250214,000000,15.1,15.46,15.04,15.36,479119,0
+MRTN.US,D,20250218,000000,15.35,15.36,15.15,15.24,278141,0
+MRTN.US,D,20250219,000000,15.07,15.19,15,15.04,371342,0
+MRTN.US,D,20250220,000000,14.96,15.065,14.805,14.96,303913,0
+MRTN.US,D,20250221,000000,15.09,15.09,14.45,14.87,420726,0
+MRTN.US,D,20250224,000000,14.88,14.88,14.42,14.47,729573,0
+MRTN.US,D,20250225,000000,14.52,14.68,14.4932,14.64,378541,0
+MRTN.US,D,20250226,000000,14.57,14.6865,14.39,14.44,366076,0
+MRTN.US,D,20250227,000000,14.44,14.65,14.37,14.58,415654,0
+MRTN.US,D,20250228,000000,14.63,14.78,14.56,14.72,562921,0
+MRTN.US,D,20250303,000000,14.75,14.8,14.49,14.53,385047,0
+MRTN.US,D,20250304,000000,14.46,14.63,14.2,14.2,603876,0
+MRTN.US,D,20250305,000000,14.23,14.43,14.17,14.27,407471,0
+MRTN.US,D,20250306,000000,14.23,14.54,14.22,14.43,421294,0
+MRTN.US,D,20250307,000000,14.39,14.55,14.31,14.36,539211,0
+MRTN.US,D,20250310,000000,14.29,14.57,14.26,14.35,561701,0
+MRTN.US,D,20250311,000000,14.42,14.42,13.93,14.01,609429,0
+MRTN.US,D,20250312,000000,14.02,14.06,13.76,13.91,481571,0
+MRTN.US,D,20250313,000000,13.91,13.95,13.56,13.65,328319,0
+MRTN.US,D,20250314,000000,13.71,13.8,13.52,13.63,394407,0
+MRTN.US,D,20250317,000000,13.57,13.94,13.53,13.88,479242,0
+MRTN.US,D,20250318,000000,13.85,13.86,13.66,13.835,849424,0
+MRTN.US,D,20250319,000000,14.06,14.06,13.61,13.7,602478,0
+MRTN.US,D,20250320,000000,13.59,13.78,13.59,13.66,314292,0
+MRTN.US,D,20250321,000000,13.54,13.82,13.45,13.75,1203966,0
+MRTN.US,D,20250324,000000,13.92,14.01,13.81,13.93,287579,0
+MRTN.US,D,20250325,000000,13.91,14.03,13.72,13.74,277089,0
+MRTN.US,D,20250326,000000,13.77,13.9,13.7,13.77,286790,0
+MRTN.US,D,20250327,000000,13.81,13.99,13.72,13.98,339348,0
+MRTN.US,D,20250328,000000,13.91,13.945,13.67,13.68,336033,0
+MRTN.US,D,20250331,000000,13.57,13.795,13.51,13.72,426746,0
+MRTN.US,D,20250401,000000,13.65,13.82,13.505,13.795,286131,0
+MRTN.US,D,20250402,000000,13.64,13.94,13.64,13.91,356635,0
+MRTN.US,D,20250403,000000,13.45,13.62,13.1,13.2,771367,0
+MRTN.US,D,20250404,000000,13,13.34,12.83,13.2,689063,0
+MRTN.US,D,20250407,000000,13.04,13.616,12.65,12.89,613352,0
+MRTN.US,D,20250408,000000,13.23,13.42,12.555,12.69,454085,0
+MRTN.US,D,20250409,000000,12.52,13.6,12.52,13.46,546649,0
+MRTN.US,D,20250410,000000,13.23,13.4,13,13.33,485329,0
+MRTN.US,D,20250411,000000,13.23,13.38,12.85,13.37,409720,0
+MRTN.US,D,20250414,000000,13.4,13.4,13.1,13.39,388009,0
+MRTN.US,D,20250415,000000,13.37,13.46,13.22,13.28,466529,0
+MRTN.US,D,20250416,000000,13.36,13.5,12.62,12.83,569489,0
+MRTN.US,D,20250417,000000,12.78,13.38,12.78,13.26,546388,0
+MRTN.US,D,20250421,000000,13.11,13.47,12.84,13.29,907049,0
+MRTN.US,D,20250422,000000,13.3,13.35,12.92,13.3,612448,0
+MRTN.US,D,20250423,000000,13.6,13.75,13.08,13.09,391161,0
+MRTN.US,D,20250424,000000,13.05,13.365,12.985,13.32,406178,0
+MRTN.US,D,20250425,000000,13.1,13.1,12.81,12.92,377289,0
+MRTN.US,D,20250428,000000,12.94,12.99,12.77,12.92,462296,0
+MRTN.US,D,20250429,000000,12.87,12.93,12.775,12.87,331525,0
+MRTN.US,D,20250430,000000,13.32,13.32,12.54,12.84,558199,0
+MRTN.US,D,20250501,000000,12.81,12.82,12.56,12.71,499007,0
+MRTN.US,D,20250502,000000,12.88,13.2,12.75,13.08,373327,0
+MRTN.US,D,20250505,000000,13,13.14,12.95,12.97,389608,0
+MRTN.US,D,20250506,000000,12.94,13.085,12.66,12.69,333459,0
+MRTN.US,D,20250507,000000,12.75,12.86,12.645,12.69,340646,0
+MRTN.US,D,20250508,000000,12.7,13.225,12.65,13.17,2858298,0
+MRTN.US,D,20250509,000000,13.25,13.25,12.95,13.12,707595,0
+MRTN.US,D,20250512,000000,13.64,14.19,13.64,13.95,771762,0
+MRTN.US,D,20250513,000000,14.06,14.08,13.27,13.78,531818,0
+MRTN.US,D,20250514,000000,13.71,13.755,13.53,13.69,665260,0
+MRTN.US,D,20250515,000000,13.72,13.89,13.68,13.83,480476,0
+MRTN.US,D,20250516,000000,13.81,13.92,13.7,13.76,376116,0
+MRTN.US,D,20250519,000000,13.64,13.69,13.49,13.63,282266,0
+MRTN.US,D,20250520,000000,13.61,13.66,13.385,13.41,280676,0
+MRTN.US,D,20250521,000000,13.28,13.3,13.08,13.085,323458,0
+MRTN.US,D,20250522,000000,13.002,13.06,12.93,12.99,350683,0
+MRTN.US,D,20250523,000000,12.89,13.03,12.82,12.99,468316,0
+MRTN.US,D,20250527,000000,13.1,13.3,13.04,13.27,531736,0
+MRTN.US,D,20250528,000000,13.26,13.33,13.06,13.14,355265,0
+MRTN.US,D,20250529,000000,13.14,13.2,12.87,13.14,548781,0
+MRTN.US,D,20250530,000000,13.11,13.18,12.93,13.04,415522,0
+MRTN.US,D,20250602,000000,13,13.09,12.81,12.87,416746,0
+MRTN.US,D,20250603,000000,12.84,13.25,12.8,13.17,430957,0
+MRTN.US,D,20250604,000000,13.14,13.215,12.93,13.14,363577,0
+MRTN.US,D,20250605,000000,13.1,13.18,12.955,13.02,668403,0
+MRTN.US,D,20250606,000000,13.2,13.26,12.91,13,647125,0
+MRTN.US,D,20250609,000000,13.03,13.335,12.95,13.16,405306,0
+MRTN.US,D,20250610,000000,13.25,13.62,13.17,13.54,463298,0
+MRTN.US,D,20250611,000000,13.62,13.62,13.1565,13.24,359947,0
+MRTN.US,D,20250612,000000,13.15,13.28,13.035,13.23,355427,0
+MRTN.US,D,20250613,000000,13.06,13.11,12.94,13,387998,0
+MRTN.US,D,20250616,000000,13.14,13.3,12.89,13.2,635045,0
+MRTN.US,D,20250617,000000,13.1,13.21,12.91,12.96,278595,0
+MRTN.US,D,20250618,000000,12.96,13.04,12.82,12.86,332812,0
+MRTN.US,D,20250620,000000,12.94,13,12.82,12.84,521550,0
+MRTN.US,D,20250623,000000,12.83,13.11,12.76,13.08,352357,0
+MRTN.US,D,20250624,000000,12.92,13.21,12.75,13.15,322480,0
+MRTN.US,D,20250625,000000,13.11,13.11,12.8,12.87,328921,0
+MRTN.US,D,20250626,000000,12.87,13.06,12.72,12.88,605243,0
+MRTN.US,D,20250627,000000,12.89,13.07,12.87,12.96,1175646,0
+MRTN.US,D,20250630,000000,12.96,13.06,12.815,12.99,532263,0
+MRTN.US,D,20250701,000000,12.93,13.8371,12.89,13.44,492737,0
+MRTN.US,D,20250702,000000,13.5,13.71,13.43,13.65,453048,0
+MRTN.US,D,20250703,000000,13.71,13.75,13.53,13.65,248822,0
+MRTN.US,D,20250707,000000,13.63,13.655,13.265,13.3,356889,0
+MRTN.US,D,20250708,000000,13.3,13.76,13.3,13.67,448979,0
+MRTN.US,D,20250709,000000,13.65,13.875,13.615,13.86,512972,0
+MRTN.US,D,20250710,000000,13.82,14.16,13.79,13.91,562989,0
+MRTN.US,D,20250711,000000,13.79,13.85,13.66,13.7,491719,0
+MRTN.US,D,20250714,000000,13.62,13.79,13.38,13.48,504230,0
+MRTN.US,D,20250715,000000,13.51,13.665,13.08,13.13,625743,0
+MRTN.US,D,20250716,000000,13.5,13.59,13.03,13.15,768151,0
+MRTN.US,D,20250717,000000,13.01,13.22,12.85,13.01,719183,0
+MRTN.US,D,20250718,000000,13.12,13.15,12.54,12.75,592310,0
+MRTN.US,D,20250721,000000,12.78,12.93,12.75,12.85,446823,0
+MRTN.US,D,20250722,000000,12.9,13.23,12.89,12.96,651473,0
+MRTN.US,D,20250723,000000,13.04,13.04,12.69,12.99,645022,0
+MRTN.US,D,20250724,000000,12.96,13.055,12.81,13.03,671655,0
+MRTN.US,D,20250725,000000,13.14,13.19,12.86,13,473641,0
+MRTN.US,D,20250728,000000,13,13.065,12.785,12.87,392611,0
+MRTN.US,D,20250729,000000,12.87,12.87,12.53,12.55,758437,0
+MRTN.US,D,20250730,000000,12.59,12.67,12.11,12.15,994739,0
+MRTN.US,D,20250731,000000,12.16,12.23,12.02,12.16,814234,0
+MRTN.US,D,20250801,000000,12.11,12.14,11.77,11.84,769220,0
+MRTN.US,D,20250804,000000,11.82,12.04,11.78,11.94,696441,0
+MRTN.US,D,20250805,000000,11.92,12.1,11.865,12.05,669970,0
+MRTN.US,D,20250806,000000,12.04,12.125,11.9729,12.11,530827,0
+MRTN.US,D,20250807,000000,12.22,12.22,11.8407,11.88,673193,0
+MRTN.US,D,20250808,000000,11.88,11.92,11.74,11.87,574111,0
+MRTN.US,D,20250811,000000,11.93,11.955,11.575,11.59,754721,0
+MRTN.US,D,20250812,000000,11.68,12.14,11.63,12.12,972737,0
+MRTN.US,D,20250813,000000,12.13,12.37,12.075,12.35,727145,0
+MRTN.US,D,20250814,000000,12.22,12.22,11.975,12.14,626168,0
+MRTN.US,D,20250815,000000,12.19,12.2,11.91,11.92,455567,0
+MRTN.US,D,20250818,000000,11.92,11.98,11.81,11.83,474311,0
+MRTN.US,D,20250819,000000,11.91,12.3,11.91,12.18,497285,0
+MRTN.US,D,20250820,000000,12,12.05,11.75,11.77,863416,0
+MRTN.US,D,20250821,000000,11.75,12.03,11.62,11.74,502715,0
+MRTN.US,D,20250822,000000,11.87,12.485,11.74,12.39,713032,0
+MRTN.US,D,20250825,000000,12.37,12.37,12.05,12.06,506873,0
+MRTN.US,D,20250826,000000,12.02,12.17,11.95,11.98,447571,0
+MRTN.US,D,20250827,000000,11.94,12.11,11.86,11.94,378863,0
+MRTN.US,D,20250828,000000,11.96,11.96,11.695,11.86,462271,0
+MRTN.US,D,20250829,000000,11.86,11.95,11.79,11.84,406851,0
+MRTN.US,D,20250902,000000,11.75,11.76,11.49,11.6,610260,0
+MRTN.US,D,20250903,000000,11.55,11.67,11.44,11.61,737993,0
+MRTN.US,D,20250904,000000,11.65,11.77,11.43,11.76,801823,0
+MRTN.US,D,20250905,000000,11.8,11.96,11.58,11.74,538363,0
+MRTN.US,D,20250908,000000,11.74,11.74,11.5,11.6,696707,0
+MRTN.US,D,20250909,000000,11.55,11.63,11.505,11.63,608764,0
+MRTN.US,D,20250910,000000,11.57,11.64,11.435,11.64,1125105,0
+MRTN.US,D,20250911,000000,11.59,11.98,11.58,11.96,815530,0
+MRTN.US,D,20250912,000000,11.96,11.96,11.66,11.69,890467,0
+MRTN.US,D,20250915,000000,11.75,11.83,11.605,11.64,739337,0
+MRTN.US,D,20250916,000000,11.62,11.68,11.51,11.6,621043,0
+MRTN.US,D,20250917,000000,11.6,11.74,11.2,11.23,628464,0
+MRTN.US,D,20250918,000000,11.29,11.425,11.19,11.28,615790,0
+MRTN.US,D,20250919,000000,11.28,11.3,11.02,11.07,1028038,0
+MRTN.US,D,20250922,000000,11.08,11.175,11.01,11.12,711678,0
+MRTN.US,D,20250923,000000,11.31,11.43,10.7,10.73,553013,0
+MRTN.US,D,20250924,000000,10.7,10.8747,10.62,10.84,628685,0
+MRTN.US,D,20250925,000000,10.78,10.87,10.61,10.76,512797,0
+MRTN.US,D,20250926,000000,10.76,10.87,10.71,10.73,590210,0
+MRTN.US,D,20250929,000000,10.74,10.8,10.59,10.65,653509,0
+MRTN.US,D,20250930,000000,10.56,10.67,10.5,10.66,453274,0
+MRTN.US,D,20251001,000000,10.58,10.65,10.35,10.47,733032,0
+MRTN.US,D,20251002,000000,10.44,10.64,10.44,10.58,676661,0
+MRTN.US,D,20251003,000000,10.56,10.83,10.56,10.62,619921,0
+MRTN.US,D,20251006,000000,10.62,10.79,10.49,10.68,688335,0
+MRTN.US,D,20251007,000000,10.6,10.685,10.46,10.51,756680,0
+MRTN.US,D,20251008,000000,10.46,11.06,10.42,11.06,630263,0
+MRTN.US,D,20251009,000000,11,11.03,10.79,10.79,520009,0
+MRTN.US,D,20251010,000000,10.77,10.84,10.43,10.48,573404,0
+MRTN.US,D,20251013,000000,10.54,10.63,10.442,10.57,597323,0
+MRTN.US,D,20251014,000000,10.45,10.61,10.45,10.56,539491,0
+MRTN.US,D,20251015,000000,10.6,10.69,10.47,10.5,408610,0
+MRTN.US,D,20251016,000000,10.72,10.875,10.67,10.85,783721,0
+MRTN.US,D,20251017,000000,10.83,10.95,10.72,10.81,438580,0
+MRTN.US,D,20251020,000000,10.83,11,10.82,10.84,431655,0
+MRTN.US,D,20251021,000000,10.77,11.02,10.71,10.94,472019,0
+MRTN.US,D,20251022,000000,10.92,11.01,10.69,10.76,522498,0
+MRTN.US,D,20251023,000000,10.85,10.85,10.39,10.69,821533,0
+MRTN.US,D,20251024,000000,10.15,10.19,9.67,9.72,2585786,0
+MRTN.US,D,20251027,000000,9.76,10.02,9.72,9.94,1437910,0
+MRTN.US,D,20251028,000000,9.96,10.03,9.79,9.88,1157271,0
+MRTN.US,D,20251029,000000,9.84,10.069,9.765,9.86,873584,0
+MRTN.US,D,20251030,000000,9.85,9.97,9.8,9.84,836762,0
+MRTN.US,D,20251031,000000,9.78,10.26,9.695,10.25,972524,0
+MRTN.US,D,20251103,000000,10.2,10.2,9.95,10.1,604970,0
+MRTN.US,D,20251104,000000,10.08,10.16,9.93,10.03,607444,0
+MRTN.US,D,20251105,000000,10.03,10.18,9.965,10.01,654165,0
+MRTN.US,D,20251106,000000,9.95,9.95,9.695,9.8,605053,0
+MRTN.US,D,20251107,000000,9.8,9.9,9.7501,9.89,591574,0
+MRTN.US,D,20251110,000000,9.9,9.98,9.75,9.88,549148,0
+MRTN.US,D,20251111,000000,9.92,9.935,9.75,9.88,449109,0
+MRTN.US,D,20251112,000000,9.87,10.015,9.8,9.83,503734,0
+MRTN.US,D,20251113,000000,9.79,9.89,9.6936,9.73,635254,0
+MRTN.US,D,20251114,000000,9.68,9.72,9.56,9.72,554150,0
+MRTN.US,D,20251117,000000,9.67,9.72,9.455,9.51,907616,0
+MRTN.US,D,20251118,000000,9.49,9.685,9.49,9.59,585189,0
+MRTN.US,D,20251119,000000,9.57,9.58,9.35,9.41,536368,0
+MRTN.US,D,20251120,000000,9.49,9.57,9.3501,9.42,720609,0
+MRTN.US,D,20251121,000000,9.42,9.88,9.42,9.84,697554,0
+MRTN.US,D,20251124,000000,9.84,9.9,9.68,9.8,819157,0
+MRTN.US,D,20251125,000000,9.85,10.195,9.85,10.15,616297,0
+MRTN.US,D,20251126,000000,10.08,10.33,10.07,10.26,906486,0
+MRTN.US,D,20251128,000000,10.25,10.31,10.16,10.25,221313,0
+MRTN.US,D,20251201,000000,10.14,10.54,10.14,10.43,620523,0
+MRTN.US,D,20251202,000000,10.42,10.745,10.34,10.67,716944,0
+MRTN.US,D,20251203,000000,10.68,11.169,10.6768,11.14,755843,0
+MRTN.US,D,20251204,000000,11.09,11.23,11.06,11.19,744921,0
+MRTN.US,D,20251205,000000,11.15,11.28,11.15,11.24,549338,0
+MRTN.US,D,20251208,000000,11.24,11.335,11.145,11.15,657286,0
+MRTN.US,D,20251209,000000,11.15,11.23,11.025,11.12,548426,0
+MRTN.US,D,20251210,000000,11.11,11.665,11.09,11.53,1533364,0
+MRTN.US,D,20251211,000000,11.58,11.89,11.58,11.79,1570735,0
+MRTN.US,D,20251212,000000,11.85,11.925,11.685,11.83,999174,0
+MRTN.US,D,20251215,000000,11.76,11.92,11.57,11.75,982412,0
+MRTN.US,D,20251216,000000,11.78,11.85,11.47,11.63,699364,0
+MRTN.US,D,20251217,000000,11.57,11.68,11.45,11.5,621973,0
+MRTN.US,D,20251218,000000,11.57,11.72,11.47,11.6,603816,0
+MRTN.US,D,20251219,000000,11.49,11.505,11.24,11.46,1503455,0
+MRTN.US,D,20251222,000000,11.49,11.695,11.49,11.59,1011670,0
+MRTN.US,D,20251223,000000,11.58,11.64,11.49,11.57,568196,0
+MRTN.US,D,20251224,000000,11.57,11.67,11.525,11.55,243945,0
+MRTN.US,D,20251226,000000,11.51,11.57,11.41,11.43,441341,0
+MRTN.US,D,20251229,000000,11.46,11.68,11.4,11.63,1020241,0
+MRTN.US,D,20251230,000000,11.58,11.65,11.4,11.49,372184,0
+MRTN.US,D,20251231,000000,11.48,11.5,11.35,11.38,342583,0
+MRTN.US,D,20260102,000000,11.4,11.4999,11.27,11.45,554464,0
+MRTN.US,D,20260105,000000,11.42,12.46,11.42,12.2,1337715,0
+MRTN.US,D,20260106,000000,12.2,12.71,12.18,12.6,1171640,0
+MRTN.US,D,20260107,000000,12.64,12.74,12.37,12.42,786413,0
+MRTN.US,D,20260108,000000,12.33,12.85,12.33,12.8,836970,0
+MRTN.US,D,20260109,000000,12.81,12.9999,12.69,12.85,620439,0
+MRTN.US,D,20260112,000000,12.74,12.79,12.5,12.56,3424584,0
+MRTN.US,D,20260113,000000,12.58,12.725,12.43,12.47,1154625,0
+MRTN.US,D,20260114,000000,12.46,12.58,12.33,12.4,1332967,0
+MRTN.US,D,20260115,000000,12.45,12.845,12.44,12.73,986646,0
+MRTN.US,D,20260116,000000,12.61,12.755,12.375,12.42,638771,0
+MRTN.US,D,20260120,000000,12.22,12.34,12.14,12.31,646752,0
+MRTN.US,D,20260121,000000,12.41,12.9,12.41,12.87,1043874,0
+MRTN.US,D,20260122,000000,12.86,13.075,12.77,12.95,625623,0
+MRTN.US,D,20260123,000000,12.94,13.01,12.615,12.66,497726,0
+MRTN.US,D,20260126,000000,12.102,12.94,12.102,12.48,900426,0
+MRTN.US,D,20260127,000000,12.46,12.565,12.3,12.46,649151,0
+MRTN.US,D,20260128,000000,12.65,13.2,12.44,12.46,1502939,0
+MRTN.US,D,20260129,000000,12.48,12.775,12.385,12.69,1593386,0
+MRTN.US,D,20260130,000000,12.51,12.59,12.235,12.3,861708,0
+MRTN.US,D,20260202,000000,12.33,13.365,12.22,13.33,1294804,0
+MRTN.US,D,20260203,000000,13.26,13.81,13.13,13.5,890239,0
+MRTN.US,D,20260204,000000,13.54,14.02,13.54,13.65,1091462,0
+MRTN.US,D,20260205,000000,13.68,13.84,13.53,13.62,772644,0
+MRTN.US,D,20260206,000000,13.46,13.6,13.33,13.56,979663,0
+MRTN.US,D,20260209,000000,13.57,13.615,13.31,13.43,539035,0
+MRTN.US,D,20260210,000000,13.41,13.72,13.35,13.57,773600,0
+MRTN.US,D,20260211,000000,13.57,13.94,13.57,13.7,445067,0
+MRTN.US,D,20260212,000000,13.83,13.98,12.77,13.22,684589,0
+MRTN.US,D,20260213,000000,13.2,13.35,13.06,13.24,532132,0
+MRTN.US,D,20260217,000000,13.32,13.64,13.32,13.48,665330,0
+MRTN.US,D,20260218,000000,13.41,13.64,13.37,13.47,784759,0
diff --git a/daily/us/nasdaq stocks/2/mrx.us.txt b/daily/us/nasdaq stocks/2/mrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2781be9fbf66f3e14176e8206266d9e6d0475164
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mrx.us.txt	
@@ -0,0 +1,456 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MRX.US,D,20240425,000000,19.5,19.75,18.8,18.99,7269152,0
+MRX.US,D,20240426,000000,19.05,19.29,18.75,19,1387005,0
+MRX.US,D,20240429,000000,19.27,19.4,18.91,19.34,580026,0
+MRX.US,D,20240430,000000,19.07,19.48,19.07,19.26,198238,0
+MRX.US,D,20240501,000000,19.36,19.36,18.67,19,537009,0
+MRX.US,D,20240502,000000,18.91,19.03,18.71,18.85,487315,0
+MRX.US,D,20240503,000000,18.85,19.295,18.5,18.93,525208,0
+MRX.US,D,20240506,000000,19.23,19.33,18.96,19.15,375606,0
+MRX.US,D,20240507,000000,19.24,19.29,19.01,19.17,362950,0
+MRX.US,D,20240508,000000,19.01,19.28,19,19,426780,0
+MRX.US,D,20240509,000000,19,19.2,19,19,208315,0
+MRX.US,D,20240510,000000,19,19.07,19,19.04,201525,0
+MRX.US,D,20240513,000000,19,19.2,19,19.14,134559,0
+MRX.US,D,20240514,000000,19,19.54,19,19.51,129761,0
+MRX.US,D,20240515,000000,19.6,20.15,19.29,19.35,402705,0
+MRX.US,D,20240516,000000,19.43,20.5377,19,19,215341,0
+MRX.US,D,20240517,000000,19.1,19.57,19,19.08,127777,0
+MRX.US,D,20240520,000000,19.5,20.08,19.16,19.83,556673,0
+MRX.US,D,20240521,000000,20.48,21.07,19.87,20.82,547882,0
+MRX.US,D,20240522,000000,20.82,21.8,20.82,21.66,961256,0
+MRX.US,D,20240523,000000,22.38,22.38,20.26,20.55,428966,0
+MRX.US,D,20240524,000000,20.41,21.34,20.41,20.5,158076,0
+MRX.US,D,20240528,000000,21.18,23.065,20.95,23,609318,0
+MRX.US,D,20240529,000000,23.29,23.45,21.76,21.99,337780,0
+MRX.US,D,20240530,000000,22.27,22.27,21.5,21.5,165820,0
+MRX.US,D,20240531,000000,21.79,22.13,20.16,20.22,309811,0
+MRX.US,D,20240603,000000,20.63,20.6663,19.495,19.62,472673,0
+MRX.US,D,20240604,000000,19.61,20.9,18.62,18.71,465551,0
+MRX.US,D,20240605,000000,18.73,20.25,18.13,20.09,607313,0
+MRX.US,D,20240606,000000,20.09,20.66,19.71,20.01,169005,0
+MRX.US,D,20240607,000000,20.01,20.13,19.46,20.01,134231,0
+MRX.US,D,20240610,000000,19.89,20.15,19.1,19.36,336181,0
+MRX.US,D,20240611,000000,19.32,19.5,18.8,19.4,324821,0
+MRX.US,D,20240612,000000,19.4,19.64,18.8,19.25,440332,0
+MRX.US,D,20240613,000000,19.25,19.505,18.99,19.41,249772,0
+MRX.US,D,20240614,000000,19.1,19.2204,18.6001,19.09,105640,0
+MRX.US,D,20240617,000000,18.85,19.24,18.7101,19.19,57081,0
+MRX.US,D,20240618,000000,19.03,19.6,18.98,19.4,95005,0
+MRX.US,D,20240620,000000,19.5,19.54,19.13,19.5,117658,0
+MRX.US,D,20240621,000000,19.5,19.525,19.12,19.47,107581,0
+MRX.US,D,20240624,000000,19.09,19.74,19.09,19.37,100740,0
+MRX.US,D,20240625,000000,19.46,19.5,18.75,19.05,336737,0
+MRX.US,D,20240626,000000,19,19.33,18.85,19.25,148090,0
+MRX.US,D,20240627,000000,19.28,19.58,19.06,19.5,186409,0
+MRX.US,D,20240628,000000,19.52,20.54,19.5,20,462903,0
+MRX.US,D,20240701,000000,19.89,19.89,18.65,19.43,375424,0
+MRX.US,D,20240702,000000,19.51,19.51,19.14,19.21,45967,0
+MRX.US,D,20240703,000000,19.22,19.34,18.985,19.22,39044,0
+MRX.US,D,20240705,000000,19.32,19.58,19.05,19.33,126264,0
+MRX.US,D,20240708,000000,19.62,19.62,18.985,19.02,163802,0
+MRX.US,D,20240709,000000,19.02,19.33,18.92,19.25,228754,0
+MRX.US,D,20240710,000000,19.34,19.88,19.11,19.79,139883,0
+MRX.US,D,20240711,000000,19.5,20.1,19.3,19.49,165824,0
+MRX.US,D,20240712,000000,19.64,19.94,19.25,19.76,72500,0
+MRX.US,D,20240715,000000,19.51,20.35,19.37,20.26,106723,0
+MRX.US,D,20240716,000000,20.39,21,20.015,21,192910,0
+MRX.US,D,20240717,000000,20.91,21.5,20.765,20.99,206942,0
+MRX.US,D,20240718,000000,21,21.16,20.63,20.83,72259,0
+MRX.US,D,20240719,000000,20.92,20.99,20.65,20.67,44433,0
+MRX.US,D,20240722,000000,20.54,21.47,20.54,21.27,64311,0
+MRX.US,D,20240723,000000,21.34,21.5,20.72,21.15,110020,0
+MRX.US,D,20240724,000000,21.16,21.5,20.72,21.07,84133,0
+MRX.US,D,20240725,000000,21.18,21.46,20.87,21.1,66470,0
+MRX.US,D,20240726,000000,21.22,21.99,20.675,21.8,182887,0
+MRX.US,D,20240729,000000,21.9,21.92,21.12,21.65,48713,0
+MRX.US,D,20240730,000000,21.19,22.24,21.08,21.71,186290,0
+MRX.US,D,20240731,000000,21.98,21.98,21.35,21.38,85521,0
+MRX.US,D,20240801,000000,21.49,21.49,20.602,20.77,52206,0
+MRX.US,D,20240802,000000,20.01,20.67,19,19.58,140146,0
+MRX.US,D,20240805,000000,18.13,19.23,18.13,18.98,118778,0
+MRX.US,D,20240806,000000,19.01,19.73,19,19.57,167596,0
+MRX.US,D,20240807,000000,19.835,19.92,19.6,19.8,33849,0
+MRX.US,D,20240808,000000,19.96,20.36,19.68,19.99,60328,0
+MRX.US,D,20240809,000000,19.99,21.21,19.13,21.09,248222,0
+MRX.US,D,20240812,000000,21.11,21.31,20.47,20.59,95778,0
+MRX.US,D,20240813,000000,20.77,21.0485,20.22,20.88,133427,0
+MRX.US,D,20240814,000000,21.5,24.58,21.5,24.1,1279322,0
+MRX.US,D,20240815,000000,24.5,24.82,22.99,23.96,356001,0
+MRX.US,D,20240816,000000,24,24,23.66,23.8,122264,0
+MRX.US,D,20240819,000000,23.69,23.83,23.2,23.44,145903,0
+MRX.US,D,20240820,000000,23.64,23.64,22.87,23.19,229757,0
+MRX.US,D,20240821,000000,23.34,23.345,22.87,23.12,230029,0
+MRX.US,D,20240822,000000,23.27,23.77,22.79,23.77,458154,0
+MRX.US,D,20240823,000000,23.91,24.5,23.6701,24.24,281684,0
+MRX.US,D,20240826,000000,24.5,24.5,24.04,24.08,300215,0
+MRX.US,D,20240827,000000,24.32,25.08,23.99,25.08,294492,0
+MRX.US,D,20240828,000000,25.06,25.44,24.41,24.45,88308,0
+MRX.US,D,20240829,000000,24.69,25.14,24.345,24.91,89454,0
+MRX.US,D,20240830,000000,25,25.1642,24.34,24.67,57686,0
+MRX.US,D,20240903,000000,24.74,25.3099,23.98,24.51,269072,0
+MRX.US,D,20240904,000000,24.66,25.28,24.5,25.25,306824,0
+MRX.US,D,20240905,000000,25.25,25.32,24.88,25.02,108930,0
+MRX.US,D,20240906,000000,25.17,25.17,24.485,24.99,99918,0
+MRX.US,D,20240909,000000,25,25.38,24.7,24.7,176257,0
+MRX.US,D,20240910,000000,24.71,25.02,24.56,24.91,270684,0
+MRX.US,D,20240911,000000,24.77,25,24.65,24.88,267541,0
+MRX.US,D,20240912,000000,24.88,25.045,24.65,24.89,204325,0
+MRX.US,D,20240913,000000,24.83,25.73,24.79,25.2,382770,0
+MRX.US,D,20240916,000000,25.5,26.03,24.71,25.01,532228,0
+MRX.US,D,20240917,000000,25.01,25.16,24.86,24.99,406623,0
+MRX.US,D,20240918,000000,25,25,23.78,23.81,326192,0
+MRX.US,D,20240919,000000,24.11,24.485,23.425,23.77,136157,0
+MRX.US,D,20240920,000000,23.73,23.74,23.19,23.34,113940,0
+MRX.US,D,20240923,000000,23.11,23.65,22.9701,23.23,95047,0
+MRX.US,D,20240924,000000,23.23,23.67,22.7,23.19,139690,0
+MRX.US,D,20240925,000000,23.22,23.22,22.33,22.62,362856,0
+MRX.US,D,20240926,000000,22.84,23.35,22.34,23.13,202200,0
+MRX.US,D,20240927,000000,23.23,24,23,23.58,382287,0
+MRX.US,D,20240930,000000,23.97,24.03,22.76,23.62,248636,0
+MRX.US,D,20241001,000000,23.89,23.89,23.1,23.54,255560,0
+MRX.US,D,20241002,000000,23.63,24.03,23.35,23.8,190863,0
+MRX.US,D,20241003,000000,23.56,23.9,23.105,23.88,120685,0
+MRX.US,D,20241004,000000,24.03,24.35,23.79,24.23,152579,0
+MRX.US,D,20241007,000000,24.83,25.37,24.21,25.17,664726,0
+MRX.US,D,20241008,000000,25.41,25.69,25,25.48,399515,0
+MRX.US,D,20241009,000000,25.69,25.86,24.68,25.21,314151,0
+MRX.US,D,20241010,000000,24.92,25.65,24.92,25.34,321765,0
+MRX.US,D,20241011,000000,25.31,25.99,25.25,25.5,346533,0
+MRX.US,D,20241014,000000,25.5,25.535,24.83,24.96,112189,0
+MRX.US,D,20241015,000000,24.86,25.375,24.62,25.06,191346,0
+MRX.US,D,20241016,000000,25.55,25.5744,25.11,25.23,123521,0
+MRX.US,D,20241017,000000,25.23,26,25.1,25.57,98138,0
+MRX.US,D,20241018,000000,25.47,25.67,24.8,25.57,148309,0
+MRX.US,D,20241021,000000,25.61,26.8,25.53,25.74,488248,0
+MRX.US,D,20241022,000000,24.14,25.47,23.17,24.5,550996,0
+MRX.US,D,20241023,000000,24.28,24.83,23.71,24.7,454379,0
+MRX.US,D,20241024,000000,25.49,25.75,24.67,25.15,4167854,0
+MRX.US,D,20241025,000000,25.4,25.6,24.82,25.42,545507,0
+MRX.US,D,20241028,000000,25.64,26,25.23,25.58,472272,0
+MRX.US,D,20241029,000000,25.6,26.4177,25.42,26.11,870715,0
+MRX.US,D,20241030,000000,26.37,26.8,26.01,26.55,543407,0
+MRX.US,D,20241031,000000,26.47,26.76,26.1,26.34,529155,0
+MRX.US,D,20241101,000000,26.43,26.87,26.28,26.4,376265,0
+MRX.US,D,20241104,000000,26.73,27.25,26.07,27.08,607994,0
+MRX.US,D,20241105,000000,27,27.61,26.9,27.25,433816,0
+MRX.US,D,20241106,000000,27.9,28.185,27.53,28.06,802972,0
+MRX.US,D,20241107,000000,28.17,28.93,26.64,28.44,512037,0
+MRX.US,D,20241108,000000,29.26,29.26,28.33,28.63,450798,0
+MRX.US,D,20241111,000000,29,29.25,28.75,29,497453,0
+MRX.US,D,20241112,000000,29.2,29.21,28.39,28.76,362516,0
+MRX.US,D,20241113,000000,28.74,29.08,28.3,28.46,347798,0
+MRX.US,D,20241114,000000,28.45,29.015,28.3,28.97,436957,0
+MRX.US,D,20241115,000000,28.97,29.1,28.34,28.34,730765,0
+MRX.US,D,20241118,000000,28.85,28.85,27.87,27.89,381472,0
+MRX.US,D,20241119,000000,27.62,28.0005,27.355,27.96,649467,0
+MRX.US,D,20241120,000000,28.04,29,27.93,28.91,564264,0
+MRX.US,D,20241121,000000,29,29.8,28.7,29.67,563719,0
+MRX.US,D,20241122,000000,29.69,29.75,29.01,29.18,213914,0
+MRX.US,D,20241125,000000,29.2,29.61,28.67,28.95,329535,0
+MRX.US,D,20241126,000000,29,29.5,28.8,29.21,321621,0
+MRX.US,D,20241127,000000,29.58,29.58,28.97,29.15,172674,0
+MRX.US,D,20241129,000000,29.49,29.85,29.15,29.28,241718,0
+MRX.US,D,20241202,000000,29.51,29.78,29,29,180838,0
+MRX.US,D,20241203,000000,29,30.105,29,29.77,687775,0
+MRX.US,D,20241204,000000,30.23,30.74,29.57,30.72,503542,0
+MRX.US,D,20241205,000000,30.82,31.56,30.28,30.37,659520,0
+MRX.US,D,20241206,000000,30.39,31.26,30.19,31.21,388042,0
+MRX.US,D,20241209,000000,32.1,32.45,30.3,30.97,493399,0
+MRX.US,D,20241210,000000,30.89,31.555,30.481,30.69,241027,0
+MRX.US,D,20241211,000000,30.65,31.19,30.305,30.92,120371,0
+MRX.US,D,20241212,000000,30.97,31.43,30.57,30.9,161687,0
+MRX.US,D,20241213,000000,30.92,31.45,30.4801,30.61,155917,0
+MRX.US,D,20241216,000000,30.64,31.14,30.32,30.74,262993,0
+MRX.US,D,20241217,000000,30.74,30.905,29.36,29.52,270266,0
+MRX.US,D,20241218,000000,29.3,30.42,28.98,29.15,435746,0
+MRX.US,D,20241219,000000,28.77,30.1799,28.5,28.8,334023,0
+MRX.US,D,20241220,000000,28.83,30.47,28.815,30.18,354796,0
+MRX.US,D,20241223,000000,30.95,31.08,29.835,31.08,254853,0
+MRX.US,D,20241224,000000,31.19,31.49,30.87,31.38,119282,0
+MRX.US,D,20241226,000000,31.21,32.33,31.21,32.33,297460,0
+MRX.US,D,20241227,000000,32.22,32.22,31.34,31.94,220109,0
+MRX.US,D,20241230,000000,31.78,32.12,31.01,31.61,224098,0
+MRX.US,D,20241231,000000,31.79,32.01,31.05,31.17,210357,0
+MRX.US,D,20250102,000000,31.39,33.16,31.39,32.52,624409,0
+MRX.US,D,20250103,000000,32.66,33.68,32.5,33.53,543472,0
+MRX.US,D,20250106,000000,33.9,34.19,32.45,32.52,422224,0
+MRX.US,D,20250107,000000,32.93,33.5,31.74,32.31,421615,0
+MRX.US,D,20250108,000000,32.06,32.806,31.61,32.54,204129,0
+MRX.US,D,20250110,000000,32.06,32.12,30.84,31.28,291866,0
+MRX.US,D,20250113,000000,31.56,32.14,30.5,31.33,291193,0
+MRX.US,D,20250114,000000,31.52,32.53,31.34,32.53,225419,0
+MRX.US,D,20250115,000000,33.24,33.33,32.54,32.84,415945,0
+MRX.US,D,20250116,000000,32.83,33.4582,32.38,33.3,214118,0
+MRX.US,D,20250117,000000,33.46,33.76,32.81,33.75,229189,0
+MRX.US,D,20250121,000000,34.21,35.08,33.99,34.75,412533,0
+MRX.US,D,20250122,000000,34.86,35.2,34.42,34.5,403456,0
+MRX.US,D,20250123,000000,34.6,35.53,34,35.23,360660,0
+MRX.US,D,20250124,000000,35.23,35.955,35,35.87,282349,0
+MRX.US,D,20250127,000000,36,36,34.37,34.89,275118,0
+MRX.US,D,20250128,000000,34.64,35.9,34.61,35.3,266892,0
+MRX.US,D,20250129,000000,35.52,36.47,35.3,35.7,362001,0
+MRX.US,D,20250130,000000,36,36.7953,35.67,35.87,310584,0
+MRX.US,D,20250131,000000,35.95,36.9218,35.41,35.69,381210,0
+MRX.US,D,20250203,000000,34.52,36.18,34.5,35.8,278273,0
+MRX.US,D,20250204,000000,36.17,36.71,35.32,35.36,247072,0
+MRX.US,D,20250205,000000,35.43,36,35.01,35.95,419362,0
+MRX.US,D,20250206,000000,36.21,36.855,35.905,36.55,256613,0
+MRX.US,D,20250207,000000,36.55,36.94,36,36.72,194541,0
+MRX.US,D,20250210,000000,37.35,37.42,35.87,35.95,244816,0
+MRX.US,D,20250211,000000,35.8386,36.09,34.83,35.21,216348,0
+MRX.US,D,20250212,000000,34.6,36.09,34.29,35.55,247296,0
+MRX.US,D,20250213,000000,35.97,36.26,34.8,35.61,305851,0
+MRX.US,D,20250214,000000,35.83,36.5246,35.37,36.24,276174,0
+MRX.US,D,20250218,000000,36.9,38,36.59,37.945,719179,0
+MRX.US,D,20250219,000000,38.94,39.8,38.36,39.575,971943,0
+MRX.US,D,20250220,000000,40,40.0538,37.8,38.81,801390,0
+MRX.US,D,20250221,000000,39.31,39.31,37.03,37.03,493730,0
+MRX.US,D,20250224,000000,37.29,38.35,35.26,36.24,517723,0
+MRX.US,D,20250225,000000,35.97,36.54,34.42,35.99,575726,0
+MRX.US,D,20250226,000000,36.5,37.93,36.27,37.26,255997,0
+MRX.US,D,20250227,000000,37.4,38.4762,36.78,36.85,250550,0
+MRX.US,D,20250228,000000,36.56,37.6683,34.5,36.64,406469,0
+MRX.US,D,20250303,000000,37.07,38.0175,35.89,36.16,392225,0
+MRX.US,D,20250304,000000,35.36,35.9811,34.39,35.26,636766,0
+MRX.US,D,20250305,000000,35.36,36.4348,34.71,36.23,281954,0
+MRX.US,D,20250306,000000,35.62,36.59,34.5353,36.27,647551,0
+MRX.US,D,20250307,000000,37.08,37.355,33,36.38,1217538,0
+MRX.US,D,20250310,000000,34.74,35.31,30.4,31.77,1140662,0
+MRX.US,D,20250311,000000,32.11,32.74,31.0901,31.75,574863,0
+MRX.US,D,20250312,000000,32.79,32.79,31.33,31.98,623345,0
+MRX.US,D,20250313,000000,32.28,32.52,30.83,31.36,375704,0
+MRX.US,D,20250314,000000,31.58,33.4092,31.23,32.92,530119,0
+MRX.US,D,20250317,000000,33.08,34.18,33.07,34.06,371190,0
+MRX.US,D,20250318,000000,34.67,34.67,33.06,33.06,389779,0
+MRX.US,D,20250319,000000,32.89,34.08,32.62,33.74,281477,0
+MRX.US,D,20250320,000000,33.74,34.68,33.36,34.18,438138,0
+MRX.US,D,20250321,000000,33.69,34.035,33.01,33.45,414997,0
+MRX.US,D,20250324,000000,34.08,34.56,33.6,34.36,184909,0
+MRX.US,D,20250325,000000,34.45,35.44,34.385,35.18,237687,0
+MRX.US,D,20250326,000000,35.17,35.58,33.861,34.52,304675,0
+MRX.US,D,20250327,000000,34.23,34.73,33.59,34.49,208018,0
+MRX.US,D,20250328,000000,34.5,35.4,33.43,34.48,497774,0
+MRX.US,D,20250331,000000,33.7,35.4,33.31,35.32,413152,0
+MRX.US,D,20250401,000000,34.97,35.71,34.375,35.68,523291,0
+MRX.US,D,20250402,000000,36.38,39.28,35.3825,38.84,1367098,0
+MRX.US,D,20250403,000000,37.14,37.94,35.675,37.08,871149,0
+MRX.US,D,20250404,000000,35,36.29,33.31,34.9,1146666,0
+MRX.US,D,20250407,000000,35.3,36.88,33,36.63,1328488,0
+MRX.US,D,20250408,000000,38.76,38.83,35.67,36.49,1491063,0
+MRX.US,D,20250409,000000,35.76,40.96,35.53,39.97,1526370,0
+MRX.US,D,20250410,000000,39.27,39.52,36.48,37.485,1175122,0
+MRX.US,D,20250411,000000,37.34,38.47,36.02,37.42,968703,0
+MRX.US,D,20250414,000000,38.53,39.28,38.0201,38.47,757761,0
+MRX.US,D,20250415,000000,37.5,39.9,37.45,38.5,775945,0
+MRX.US,D,20250416,000000,38.36,38.5993,37.5,38.11,595787,0
+MRX.US,D,20250417,000000,37.375,38.68,36.69,38.61,6512098,0
+MRX.US,D,20250421,000000,38.64,38.99,36.23,37.07,1244241,0
+MRX.US,D,20250422,000000,37.44,38.7375,37.434,38.41,809165,0
+MRX.US,D,20250423,000000,40.11,40.38,38.95,39.19,996082,0
+MRX.US,D,20250424,000000,39.38,40.95,39.3,40.68,871984,0
+MRX.US,D,20250425,000000,40.85,42.85,40.525,42.74,1764390,0
+MRX.US,D,20250428,000000,42.91,44,42.38,43.92,1027165,0
+MRX.US,D,20250429,000000,43.77,44.79,43.19,44.69,1033757,0
+MRX.US,D,20250430,000000,44.17,44.55,43.18,44.35,712785,0
+MRX.US,D,20250501,000000,44.53,45.13,43.53,43.61,1100157,0
+MRX.US,D,20250502,000000,44.68,45.87,44.22,45.13,1221409,0
+MRX.US,D,20250505,000000,45.06,46.64,45.06,45.655,1050059,0
+MRX.US,D,20250506,000000,45.57,46.55,45.2301,46.47,955556,0
+MRX.US,D,20250507,000000,46.595,48.04,46.54,47.99,946057,0
+MRX.US,D,20250508,000000,48.82,48.91,45.7,47.1,1808990,0
+MRX.US,D,20250509,000000,47.53,47.93,47.22,47.38,814976,0
+MRX.US,D,20250512,000000,48.66,48.81,46.72,47.42,1080051,0
+MRX.US,D,20250513,000000,48.05,49.34,47.6,48.33,847703,0
+MRX.US,D,20250514,000000,48.33,49.175,48.01,48.1,884897,0
+MRX.US,D,20250515,000000,47.33,48.8,41.8501,46.46,1650488,0
+MRX.US,D,20250516,000000,46.24,46.24,45.06,45.28,1116974,0
+MRX.US,D,20250519,000000,44.65,45.56,44.06,45.03,759401,0
+MRX.US,D,20250520,000000,45.03,45.2154,44,44.75,1243228,0
+MRX.US,D,20250521,000000,44.64,45.05,43.31,43.36,789703,0
+MRX.US,D,20250522,000000,43.37,44,42.8,43.77,966419,0
+MRX.US,D,20250523,000000,43.1,45.255,42.6201,44.86,709763,0
+MRX.US,D,20250527,000000,45.23,47.115,45.23,46.11,1057434,0
+MRX.US,D,20250528,000000,46.07,46.37,44.54,44.54,845179,0
+MRX.US,D,20250529,000000,42.57,43.46,40.85,43.07,2767064,0
+MRX.US,D,20250530,000000,43,43.465,42.265,43.16,1625355,0
+MRX.US,D,20250602,000000,43.3,43.76,42.7025,43.05,634840,0
+MRX.US,D,20250603,000000,42.92,43.098747,42.15,42.6,611700,0
+MRX.US,D,20250604,000000,42.57,42.6,41.6,41.88,803803,0
+MRX.US,D,20250605,000000,41.66,42.84,41.52,42.44,634144,0
+MRX.US,D,20250606,000000,43.01,43.02,42.127,42.27,459975,0
+MRX.US,D,20250609,000000,42.1,42.16,40.255,40.69,871957,0
+MRX.US,D,20250610,000000,40.52,40.87,38.75,39.41,1482664,0
+MRX.US,D,20250611,000000,39.8,40.3789,39.54,39.83,670309,0
+MRX.US,D,20250612,000000,40,40.26,39.5,40.08,730346,0
+MRX.US,D,20250613,000000,39.52,40,38.73,39.21,660666,0
+MRX.US,D,20250616,000000,39.48,40.2,38.865,39.19,715506,0
+MRX.US,D,20250617,000000,39.37,39.78,38.84,39.48,478916,0
+MRX.US,D,20250618,000000,39.43,39.68,38.99,39.24,560854,0
+MRX.US,D,20250620,000000,39.25,39.8229,38.88,39.14,661214,0
+MRX.US,D,20250623,000000,39.01,39.3,36.9001,38.1,1377465,0
+MRX.US,D,20250624,000000,38.47,38.8435,37.74,38.37,1595398,0
+MRX.US,D,20250625,000000,38.83,40.07,38.655,39.21,1417880,0
+MRX.US,D,20250626,000000,39.11,40.62,39.11,40.45,1190285,0
+MRX.US,D,20250627,000000,40.57,40.9,39.76,40.01,6666559,0
+MRX.US,D,20250630,000000,39.75,40.4499,38.51,39.47,2701106,0
+MRX.US,D,20250701,000000,39.43,39.815,38.6,39.17,1962920,0
+MRX.US,D,20250702,000000,39.39,40.42,38.52,38.9,2849121,0
+MRX.US,D,20250703,000000,39.33,39.97,38.59,38.92,978332,0
+MRX.US,D,20250707,000000,39,39.665,38.39,38.6,1480355,0
+MRX.US,D,20250708,000000,38.68,39.18,37.505,38.26,2160287,0
+MRX.US,D,20250709,000000,38.61,39.45,38.4901,39.12,1224816,0
+MRX.US,D,20250710,000000,38.83,39.1,37.2,38.12,1670211,0
+MRX.US,D,20250711,000000,38,38.39,37.3462,37.84,1120439,0
+MRX.US,D,20250714,000000,37.96,39,37.81,38.92,1245461,0
+MRX.US,D,20250715,000000,39.06,39.655,38.6668,39.49,975674,0
+MRX.US,D,20250716,000000,39.79,39.835,38.67,39.1,1037942,0
+MRX.US,D,20250717,000000,38.88,39.49,38.76,38.83,921827,0
+MRX.US,D,20250718,000000,38.8,39.015,36.93,37.28,1675240,0
+MRX.US,D,20250721,000000,37.335,38.52,37.0452,38.36,787673,0
+MRX.US,D,20250722,000000,38.24,38.3525,37.24,38.06,951199,0
+MRX.US,D,20250723,000000,38.06,39.05,37.77,38.92,752847,0
+MRX.US,D,20250724,000000,39.42,39.5,38.175,38.18,589337,0
+MRX.US,D,20250725,000000,37.9,38.82,37.345,37.74,1426205,0
+MRX.US,D,20250728,000000,37.72,37.95,37.16,37.4,560850,0
+MRX.US,D,20250729,000000,37.69,38.4199,37.64,38.04,901789,0
+MRX.US,D,20250730,000000,38.17,39.31,38.17,38.72,765904,0
+MRX.US,D,20250731,000000,38.96,39.3355,38.28,38.58,845981,0
+MRX.US,D,20250801,000000,38.13,38.38,36.59,37.89,1059717,0
+MRX.US,D,20250804,000000,38.17,38.39,37.59,37.64,1074206,0
+MRX.US,D,20250805,000000,38.23,38.23,33.13,35.31,4322992,0
+MRX.US,D,20250806,000000,34.79,35.42,33.27,34.89,2163314,0
+MRX.US,D,20250807,000000,34.98,35.67,34.7101,35.52,959527,0
+MRX.US,D,20250808,000000,35.18,35.5,34.6201,35.41,1146213,0
+MRX.US,D,20250811,000000,34.99,35.72,34.5664,34.99,1568609,0
+MRX.US,D,20250812,000000,35.12,35.5059,34.42,34.48,1475573,0
+MRX.US,D,20250813,000000,35.59,36.65,34.65,35.62,1718240,0
+MRX.US,D,20250814,000000,35.9,36.75,35.48,35.84,1322166,0
+MRX.US,D,20250815,000000,35.9,36.59,34.5,34.99,853484,0
+MRX.US,D,20250818,000000,34.79,35.8,34.67,34.77,903842,0
+MRX.US,D,20250819,000000,34.82,35.41,34.4,35.07,1109831,0
+MRX.US,D,20250820,000000,35.2,36.01,34.755,35.72,1238807,0
+MRX.US,D,20250821,000000,35.7,36.24,35.285,36.1,1062015,0
+MRX.US,D,20250822,000000,36.13,36.85,35.71,36.02,1108009,0
+MRX.US,D,20250825,000000,36.18,37.18,35.9,36.36,1628517,0
+MRX.US,D,20250826,000000,35.94,36.32,35,36.3,527473,0
+MRX.US,D,20250827,000000,36.13,36.51,35.86,36.25,694739,0
+MRX.US,D,20250828,000000,36.25,36.6452,35.58,35.69,1101547,0
+MRX.US,D,20250829,000000,35.84,35.9,35.25,35.36,1275608,0
+MRX.US,D,20250902,000000,35.35,35.6,34.22,35.36,852154,0
+MRX.US,D,20250903,000000,35.44,36.09,34.7,35.88,1103599,0
+MRX.US,D,20250904,000000,35.99,36.46,35.305,35.54,698751,0
+MRX.US,D,20250905,000000,35.83,35.99,34,34.94,927219,0
+MRX.US,D,20250908,000000,35.1,35.476,34.8901,35.19,696680,0
+MRX.US,D,20250909,000000,35.5,35.6,34.61,34.83,964903,0
+MRX.US,D,20250910,000000,35.25,35.73,34.48,34.5,1096643,0
+MRX.US,D,20250911,000000,34.78,35,33.72,33.99,1019101,0
+MRX.US,D,20250912,000000,33.86,34.005,33.26,33.4,918232,0
+MRX.US,D,20250915,000000,33.56,34,32.61,32.65,953690,0
+MRX.US,D,20250916,000000,32.7,33.13,32.46,32.59,1271146,0
+MRX.US,D,20250917,000000,32.77,33.85,32.77,33.51,1281328,0
+MRX.US,D,20250918,000000,33.65,34.1,33.56,33.81,733659,0
+MRX.US,D,20250919,000000,34.13,34.265,32.73,32.83,3781222,0
+MRX.US,D,20250922,000000,32.45,33.11,32.22,33.11,665957,0
+MRX.US,D,20250923,000000,33.13,34,33.045,33.96,872911,0
+MRX.US,D,20250924,000000,33.93,33.98,32.92,33.07,906030,0
+MRX.US,D,20250925,000000,33,33.76,32.55,33.75,801493,0
+MRX.US,D,20250926,000000,33.89,34.49,33.76,33.96,712394,0
+MRX.US,D,20250929,000000,33.96,34.3,33.39,34.09,575874,0
+MRX.US,D,20250930,000000,34,34.33,33.47,33.62,643393,0
+MRX.US,D,20251001,000000,33.25,33.64,30.24,30.65,2287701,0
+MRX.US,D,20251002,000000,30.77,30.77,29.6,30.19,1096085,0
+MRX.US,D,20251003,000000,30.2,30.7101,29.4,29.98,1031206,0
+MRX.US,D,20251006,000000,30.37,30.37,29.1,29.14,1032599,0
+MRX.US,D,20251007,000000,29.05,29.29,27.91,28.24,781735,0
+MRX.US,D,20251008,000000,29.55,31.925,29.25,31.54,1834484,0
+MRX.US,D,20251009,000000,31.7,32.51,31.26,31.52,1506955,0
+MRX.US,D,20251010,000000,31.34,31.5599,29.95,30.07,1324256,0
+MRX.US,D,20251013,000000,31.12,31.42,29.96,31.1,1342552,0
+MRX.US,D,20251014,000000,30.83,31.78,30.36,31.48,987625,0
+MRX.US,D,20251015,000000,31.5,32.4889,31.5,32,812276,0
+MRX.US,D,20251016,000000,32.01,32.1,29.82,29.92,1057459,0
+MRX.US,D,20251017,000000,29.83,30.63,29.83,30.58,857990,0
+MRX.US,D,20251020,000000,30.73,31.345,30.443,30.83,746603,0
+MRX.US,D,20251021,000000,30.83,30.995,30.545,30.82,558795,0
+MRX.US,D,20251022,000000,30.54,31.26,30.4,30.915,645499,0
+MRX.US,D,20251023,000000,30.95,31.025,30.3,30.33,678291,0
+MRX.US,D,20251024,000000,30.6,30.7,30.24,30.58,697166,0
+MRX.US,D,20251027,000000,30.78,31.37,30.62,30.83,558020,0
+MRX.US,D,20251028,000000,30.85,31.1,30.37,30.52,479816,0
+MRX.US,D,20251029,000000,30.33,31.15,30.33,30.8,790376,0
+MRX.US,D,20251030,000000,30.36,30.79,29.91,30.2,638386,0
+MRX.US,D,20251031,000000,30.14,30.54,29.97,30.35,435378,0
+MRX.US,D,20251103,000000,30.62,31.3,30.17,31,595056,0
+MRX.US,D,20251104,000000,30.61,31.34,30.2,30.71,628332,0
+MRX.US,D,20251105,000000,30.73,31.215,30.5,30.62,655457,0
+MRX.US,D,20251106,000000,30.3,32.97,30.3,32.05,1138385,0
+MRX.US,D,20251107,000000,32.53,33.72,31.73,33.53,789741,0
+MRX.US,D,20251110,000000,34,34.84,33.775,34.49,827678,0
+MRX.US,D,20251111,000000,34.25,34.99,34.1201,34.66,617638,0
+MRX.US,D,20251112,000000,34.99,35.16,34.71,34.89,490570,0
+MRX.US,D,20251113,000000,34.5,34.88,34.04,34.685,478018,0
+MRX.US,D,20251114,000000,34.27,34.7,34.09,34.21,395328,0
+MRX.US,D,20251117,000000,34.06,34.08,32.88,33.43,563908,0
+MRX.US,D,20251118,000000,33.08,33.52,32.89,33.26,366586,0
+MRX.US,D,20251119,000000,33.37,33.74,32.27,32.91,571408,0
+MRX.US,D,20251120,000000,33.4,33.62,31.77,31.82,417123,0
+MRX.US,D,20251121,000000,32.34,33.035,31.51,32.63,502012,0
+MRX.US,D,20251124,000000,32.6,32.95,31.19,32.5,567746,0
+MRX.US,D,20251125,000000,32.52,34.36,32.17,34.21,655101,0
+MRX.US,D,20251126,000000,34.09,35.38,34.01,34.78,588543,0
+MRX.US,D,20251128,000000,35.02,35.89,34.33,34.79,479985,0
+MRX.US,D,20251201,000000,34.98,35.66,34.75,35.06,672795,0
+MRX.US,D,20251202,000000,35.3,35.4613,34.845,35.37,523974,0
+MRX.US,D,20251203,000000,35.49,37.16,35.49,37,836798,0
+MRX.US,D,20251204,000000,37,37.66,36.37,37.54,617333,0
+MRX.US,D,20251205,000000,37.45,37.68,36.92,37.47,494356,0
+MRX.US,D,20251208,000000,37.24,38.265,37.08,37.63,701692,0
+MRX.US,D,20251209,000000,37.63,39.35,37.63,38.19,1386611,0
+MRX.US,D,20251210,000000,37.96,39.44,37.96,39.06,802499,0
+MRX.US,D,20251211,000000,39.42,39.89,38.75,38.85,732381,0
+MRX.US,D,20251212,000000,39.5,39.5,38.535,38.78,574416,0
+MRX.US,D,20251215,000000,38.73,39.34,37.9,38.07,1018123,0
+MRX.US,D,20251216,000000,37.94,38.78,37.54,38.55,541078,0
+MRX.US,D,20251217,000000,38.55,39.47,38.375,38.67,579756,0
+MRX.US,D,20251218,000000,39.22,39.34,38.6301,39.01,471404,0
+MRX.US,D,20251219,000000,38.97,39.42,38.84,39.19,576117,0
+MRX.US,D,20251222,000000,39.35,40.3868,39.35,39.41,549014,0
+MRX.US,D,20251223,000000,39.29,40.35,39.1,40.04,396011,0
+MRX.US,D,20251224,000000,39.84,40.3,39.33,39.77,266102,0
+MRX.US,D,20251226,000000,39.98,40.155,39.51,39.57,334267,0
+MRX.US,D,20251229,000000,39.52,39.65,39.17,39.28,374947,0
+MRX.US,D,20251230,000000,39.28,39.75,38.61,38.79,408608,0
+MRX.US,D,20251231,000000,38.7,38.75,38.08,38.36,283488,0
+MRX.US,D,20260102,000000,38.61,38.755,37.84,37.94,720813,0
+MRX.US,D,20260105,000000,37.94,39.81,37.94,39.68,444564,0
+MRX.US,D,20260106,000000,39.45,39.655,38.36,39,477183,0
+MRX.US,D,20260107,000000,39,39.715,38.315,38.77,708324,0
+MRX.US,D,20260108,000000,38.77,39.345,37.835,38.27,700613,0
+MRX.US,D,20260109,000000,38.27,38.92,38,38.13,386769,0
+MRX.US,D,20260112,000000,37.72,38.83,37.5401,38.82,355102,0
+MRX.US,D,20260113,000000,38.91,39.28,38.4,38.99,314881,0
+MRX.US,D,20260114,000000,40,40,38.845,39.15,422336,0
+MRX.US,D,20260115,000000,39.35,40.38,39.35,39.94,717294,0
+MRX.US,D,20260116,000000,40.03,40.7678,39.495,40.45,680218,0
+MRX.US,D,20260120,000000,40.04,40.659,39.59,39.87,605226,0
+MRX.US,D,20260121,000000,39.69,41.07,39.69,40.54,790291,0
+MRX.US,D,20260122,000000,40.91,41.88,40.7,40.83,588021,0
+MRX.US,D,20260123,000000,40.63,41.46,39.0225,39.17,494914,0
+MRX.US,D,20260126,000000,39.31,39.87,39,39.5,514139,0
+MRX.US,D,20260127,000000,39.37,39.485,38.48,39.08,353092,0
+MRX.US,D,20260128,000000,39.34,39.515,38.63,38.94,591793,0
+MRX.US,D,20260129,000000,39.45,40.8,39.35,39.58,396619,0
+MRX.US,D,20260130,000000,39.24,40.135,39,39.48,588180,0
+MRX.US,D,20260202,000000,39.23,39.76,38.92,39.28,300509,0
+MRX.US,D,20260203,000000,39.44,39.52,38.05,38.99,692771,0
+MRX.US,D,20260204,000000,39.18,40.24,38.5,40.2,853729,0
+MRX.US,D,20260205,000000,40.29,40.37,38.9,40.08,666617,0
+MRX.US,D,20260206,000000,40.46,41.65,39.85,40.48,787986,0
+MRX.US,D,20260209,000000,40.28,41.5,40.28,41,716081,0
+MRX.US,D,20260210,000000,40.78,41.77,40.78,41.73,423483,0
+MRX.US,D,20260211,000000,41.83,42.04,39.94,40.44,545283,0
+MRX.US,D,20260212,000000,41.15,42.0467,39.74,40.45,640767,0
+MRX.US,D,20260213,000000,40.54,41.72,40.41,41.34,557452,0
+MRX.US,D,20260217,000000,41.21,42.18,40.73,41.88,679344,0
+MRX.US,D,20260218,000000,41.585,43.03,41.585,43.03,537207,0
diff --git a/daily/us/nasdaq stocks/2/msgm.us.txt b/daily/us/nasdaq stocks/2/msgm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71998c4482421ed8f37f92101a10e9a0d58d8865
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/msgm.us.txt	
@@ -0,0 +1,1281 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MSGM.US,D,20210113,000000,350,380,281.4,350,377820,0
+MSGM.US,D,20210114,000000,327.6,350,300.1,310,68249.5,0
+MSGM.US,D,20210115,000000,315,318.699,287.8,300,34927.6,0
+MSGM.US,D,20210119,000000,301.4,310.761,290,297.8,15053.7,0
+MSGM.US,D,20210120,000000,294.1,300,284,295.9,9272.9,0
+MSGM.US,D,20210121,000000,292.8,293.9,284.4,288.1,10224.2,0
+MSGM.US,D,20210122,000000,288.5,299.8,286.401,299.8,5835.2,0
+MSGM.US,D,20210125,000000,302,373.5,295.4,336.7,80655.1,0
+MSGM.US,D,20210126,000000,349.9,349.9,327,332.15,10142.4,0
+MSGM.US,D,20210127,000000,330.9,332.5,315.2,323,5442,0
+MSGM.US,D,20210128,000000,321.5,321.5,290.9,310.2,6357.1,0
+MSGM.US,D,20210129,000000,311.4,315.9,295,301.8,5200.8,0
+MSGM.US,D,20210201,000000,306.3,307.8,295.1,305.6,2753.3,0
+MSGM.US,D,20210202,000000,301,304.96,296,300.4,2268.6,0
+MSGM.US,D,20210203,000000,303,303,292.5,293.3,2851.2,0
+MSGM.US,D,20210204,000000,291.1,299.93,290.1,294.9,2644.9,0
+MSGM.US,D,20210205,000000,299.9,330,297.75,326.6,7439.6,0
+MSGM.US,D,20210208,000000,338.7,338.7,312,317.8,5298.4,0
+MSGM.US,D,20210209,000000,314.6,314.6,303.3,303.5,4036.8,0
+MSGM.US,D,20210210,000000,305.3,309.6,291,300,3894.9,0
+MSGM.US,D,20210211,000000,297.9,310,295,300.1,5480.3,0
+MSGM.US,D,20210212,000000,303.8,303.8,296.6,302.7,1227.7,0
+MSGM.US,D,20210216,000000,305,306.4,296.8,298.3,2216.3,0
+MSGM.US,D,20210217,000000,298,298.5,286.905,287,8147.7,0
+MSGM.US,D,20210218,000000,287,295.9,284,289.8,6260.6,0
+MSGM.US,D,20210219,000000,290.1,296.3,280.1,289.9,6251,0
+MSGM.US,D,20210222,000000,290.3,292.8,281.9,288.5,6917.8,0
+MSGM.US,D,20210223,000000,288.5,289.5,250.2,269.1,12379.7,0
+MSGM.US,D,20210224,000000,264.9,287.4,264.9,278.2,6941.7,0
+MSGM.US,D,20210225,000000,280.3,286.8,267.9,280,5977,0
+MSGM.US,D,20210226,000000,283.4,283.4,262.8,268.5,2444.8,0
+MSGM.US,D,20210301,000000,268,275.499,268,269.8,1098.3,0
+MSGM.US,D,20210302,000000,269.2,277.8,253.9,258.8,2845.1,0
+MSGM.US,D,20210303,000000,255.101,258.98,230.1,234.7,6811.9,0
+MSGM.US,D,20210304,000000,236.5,245.978,180.9,202.3,8144.7,0
+MSGM.US,D,20210305,000000,205,210.1,175.1,201.5,13376,0
+MSGM.US,D,20210308,000000,205.5,209.9,199.516,202.5,7632.4,0
+MSGM.US,D,20210309,000000,204,252.2,204,240.2,8729.8,0
+MSGM.US,D,20210310,000000,247.3,258.8,233.7,248.1,5084.9,0
+MSGM.US,D,20210311,000000,249.5,251.4,241.5,249.3,2480.5,0
+MSGM.US,D,20210312,000000,252.3,264.8,240.381,254.6,2003.5,0
+MSGM.US,D,20210315,000000,259.7,259.7,232.2,238.6,2525.5,0
+MSGM.US,D,20210316,000000,242,243.75,222.1,230.2,2617.6,0
+MSGM.US,D,20210317,000000,230,239.4,225.7,234,2743.2,0
+MSGM.US,D,20210318,000000,228.4,250.1,225.7,246,4362.8,0
+MSGM.US,D,20210319,000000,241.7,255,239.877,242.3,10970.6,0
+MSGM.US,D,20210322,000000,248.3,274.6,242,250.5,14230.9,0
+MSGM.US,D,20210323,000000,246.8,253.5,240.9,249.9,6527.4,0
+MSGM.US,D,20210324,000000,243.158,248.135,228.1,233.2,2801.5,0
+MSGM.US,D,20210325,000000,238,238,211.418,231.3,2190,0
+MSGM.US,D,20210326,000000,231.9,240,228.598,239,1920,0
+MSGM.US,D,20210329,000000,235.5,240.75,231.101,239,2168.3,0
+MSGM.US,D,20210330,000000,235.9,239,227.7,239,1622.4,0
+MSGM.US,D,20210331,000000,228.8,239,228.552,232.6,976.9,0
+MSGM.US,D,20210401,000000,235.55,235.55,227.1,232.2,1154.6,0
+MSGM.US,D,20210405,000000,228.2,229.5,225.4,229.5,994.9,0
+MSGM.US,D,20210406,000000,228.031,233.25,228.031,230.4,1807.4,0
+MSGM.US,D,20210407,000000,231,241.9,230.75,240,860.4,0
+MSGM.US,D,20210408,000000,239.6,241.5,230.3,241.5,2186.3,0
+MSGM.US,D,20210409,000000,235.956,241,229,232,677.8,0
+MSGM.US,D,20210412,000000,231.1,231.1,207.55,211.1,1309.5,0
+MSGM.US,D,20210413,000000,210.3,214.2,210.3,212.5,4193.1,0
+MSGM.US,D,20210414,000000,213.1,214.6,201.7,204.2,1218.9,0
+MSGM.US,D,20210415,000000,219.4,227.1,200.1,212.4,10979.5,0
+MSGM.US,D,20210416,000000,212.1,212.1,202.2,207,1461.8,0
+MSGM.US,D,20210419,000000,208.8,212,201.9,204.4,811.1,0
+MSGM.US,D,20210420,000000,201.9,209.5,184.9,192.2,2094.3,0
+MSGM.US,D,20210421,000000,193.9,203.4,184.1,185,1249.5,0
+MSGM.US,D,20210422,000000,188.9,194.4,185.405,191,1199.3,0
+MSGM.US,D,20210423,000000,193.2,194.7,186.2,192.2,426.4,0
+MSGM.US,D,20210426,000000,192.3,199.523,190.821,199.1,760.2,0
+MSGM.US,D,20210427,000000,190.1,203.8,187.1,201.9,611.6,0
+MSGM.US,D,20210428,000000,202.8,226.5,201.95,223.9,1897,0
+MSGM.US,D,20210429,000000,223.5,224.5,206.817,218,517.9,0
+MSGM.US,D,20210430,000000,216,223.9,205,213.1,2843.7,0
+MSGM.US,D,20210503,000000,212.5,221.6,212.5,218.9,469.4,0
+MSGM.US,D,20210504,000000,216.8,222.5,202.5,213.8,1002.1,0
+MSGM.US,D,20210505,000000,211.8,219.4,206.91,219.4,2502.3,0
+MSGM.US,D,20210506,000000,219.3,219.3,201.3,215.5,859.1,0
+MSGM.US,D,20210507,000000,213,218.6,204.5,215.5,500.4,0
+MSGM.US,D,20210510,000000,211.4,218.573,205.601,205.601,827.7,0
+MSGM.US,D,20210511,000000,203.5,208,181.4,190.9,2282.1,0
+MSGM.US,D,20210512,000000,187.1,187.1,181,182.85,2277,0
+MSGM.US,D,20210513,000000,190.765,190.8,161.1,166.8,4282.9,0
+MSGM.US,D,20210514,000000,168.3,179.8,168.3,177.3,511.5,0
+MSGM.US,D,20210517,000000,177.4,185.5,175,185,341.9,0
+MSGM.US,D,20210518,000000,175,187.3,175,184.5,1654.2,0
+MSGM.US,D,20210519,000000,191.4,191.4,169.75,171.3,2798.6,0
+MSGM.US,D,20210520,000000,172,185.899,170.9,176.8,1425.6,0
+MSGM.US,D,20210521,000000,177.5,180.9,170.9,172,1614.9,0
+MSGM.US,D,20210524,000000,174.5,175.5,164.5,166.1,1375.7,0
+MSGM.US,D,20210525,000000,166.1,166.1,155.5,160.9,3519.5,0
+MSGM.US,D,20210526,000000,166,166.7,160.5,163.3,870.9,0
+MSGM.US,D,20210527,000000,167.4,167.4,159.7,160,1401.4,0
+MSGM.US,D,20210528,000000,166.4,167.9,160,162.4,2498.9,0
+MSGM.US,D,20210601,000000,162.7,167.5,159.3,159.3,916.3,0
+MSGM.US,D,20210602,000000,159.7,167.323,155.7,156.7,2277.8,0
+MSGM.US,D,20210603,000000,156.6,162.5,145.4,153.4,6984.6,0
+MSGM.US,D,20210604,000000,154.8,156.4,146.68,148.2,1251.1,0
+MSGM.US,D,20210607,000000,153.5,153.5,131.3,136,5735.1,0
+MSGM.US,D,20210608,000000,138.1,144.1,134.9,136.05,6039.1,0
+MSGM.US,D,20210609,000000,136,139.9,132.5,133.9,3707,0
+MSGM.US,D,20210610,000000,136.1,139.7,133.1,135.6,2924.6,0
+MSGM.US,D,20210611,000000,136.3,145.344,136.3,139,2413.4,0
+MSGM.US,D,20210614,000000,139.1,143.009,137.2,137.9,2818.1,0
+MSGM.US,D,20210615,000000,136.2,140.55,135,136.6,3003.2,0
+MSGM.US,D,20210616,000000,134.6,136.4,130.3,130.3,4127.7,0
+MSGM.US,D,20210617,000000,132,137.5,130.3,130.3,2001.2,0
+MSGM.US,D,20210618,000000,130,133.9,118.9,121,5351.9,0
+MSGM.US,D,20210621,000000,121.2,124.2,115.501,116,2517.2,0
+MSGM.US,D,20210622,000000,115.5,118.342,113.3,113.3,3076.6,0
+MSGM.US,D,20210623,000000,114,127.1,114,122.5,16817.9,0
+MSGM.US,D,20210624,000000,121.3,129.3,119.34,123,4799.6,0
+MSGM.US,D,20210625,000000,124.8,145.9,123.112,135.7,9268,0
+MSGM.US,D,20210628,000000,131.1,138.92,129.05,132.9,3881.3,0
+MSGM.US,D,20210629,000000,136.9,140,129.9,138.6,2845,0
+MSGM.US,D,20210630,000000,138.4,140,132.5,140,2688.6,0
+MSGM.US,D,20210701,000000,137.3,142,135.501,139.9,1721.1,0
+MSGM.US,D,20210702,000000,139.8,140.5,136.391,140,1414.2,0
+MSGM.US,D,20210706,000000,140,140,134.298,135.3,1632.2,0
+MSGM.US,D,20210707,000000,138.2,138.2,129.2,136.9,3798.8,0
+MSGM.US,D,20210708,000000,134.4,134.4,128.2,129.4,856.7,0
+MSGM.US,D,20210709,000000,128.7,134.2,126.9,129.6,3462.1,0
+MSGM.US,D,20210712,000000,127.1,128.35,124,125,336.1,0
+MSGM.US,D,20210713,000000,122.3,127.4,121.2,127,2813,0
+MSGM.US,D,20210714,000000,127.5,133.7,121.301,129.1,1255.1,0
+MSGM.US,D,20210715,000000,130,134.9,126.5,133.1,1529.4,0
+MSGM.US,D,20210716,000000,134.8,136.4,129.3,130.2,801.3,0
+MSGM.US,D,20210719,000000,129.7,130.2,125.8,127.3,966.6,0
+MSGM.US,D,20210720,000000,125.7,131.6,124.518,127.2,1341.5,0
+MSGM.US,D,20210721,000000,126.1,134.6,124.7,130.9,1003.3,0
+MSGM.US,D,20210722,000000,133.2,134.2,127.801,130.2,321.9,0
+MSGM.US,D,20210723,000000,131.8,133.4,130.766,133.4,432.4,0
+MSGM.US,D,20210726,000000,132.6,132.6,128.7,128.8,360.4,0
+MSGM.US,D,20210727,000000,128.5,132.53,122.4,122.5,326.3,0
+MSGM.US,D,20210728,000000,125.8,126.15,119.9,120.4,587.5,0
+MSGM.US,D,20210729,000000,118.9,123.85,118.9,121.4,477,0
+MSGM.US,D,20210730,000000,121.4,123.2,115.7,115.7,1020.2,0
+MSGM.US,D,20210802,000000,116.5,120,114.2,116.5,1365.2,0
+MSGM.US,D,20210803,000000,116.9,117.936,112.5,114.7,973.5,0
+MSGM.US,D,20210804,000000,113,115.699,112.7,112.7,283.9,0
+MSGM.US,D,20210805,000000,113.2,113.2,111.8,111.8,276.3,0
+MSGM.US,D,20210806,000000,111.8,119.6,111.501,118.297,1026.3,0
+MSGM.US,D,20210809,000000,117.2,132,117.2,122.5,1044.5,0
+MSGM.US,D,20210810,000000,132,132,125.6,128.2,773.7,0
+MSGM.US,D,20210811,000000,122.408,126.929,121,123.6,222.9,0
+MSGM.US,D,20210812,000000,123.6,125.166,115.955,117.7,1214.9,0
+MSGM.US,D,20210813,000000,112.3,120.2,102.9,102.9,2029,0
+MSGM.US,D,20210816,000000,102.081,102.081,95.1,96,782.3,0
+MSGM.US,D,20210817,000000,95,95.1,90,90.1,1177.2,0
+MSGM.US,D,20210818,000000,93.45,93.68,87.677,91.1,1054.6,0
+MSGM.US,D,20210819,000000,91.1,95.973,88,88,2292.5,0
+MSGM.US,D,20210820,000000,88,96.8,88,92.4,1893.3,0
+MSGM.US,D,20210823,000000,94,99,93.1,94.3,3731.6,0
+MSGM.US,D,20210824,000000,94.5,94.5,89.9,91.5,1551,0
+MSGM.US,D,20210825,000000,93.5,98.8,90.9,97.2,1184,0
+MSGM.US,D,20210826,000000,99,104.3,98,103.8,1576.7,0
+MSGM.US,D,20210827,000000,105.6,109.8,102.5,102.7,1168.9,0
+MSGM.US,D,20210830,000000,102.8,112.225,100.5,102,2343.9,0
+MSGM.US,D,20210831,000000,103.1,110.499,103.1,107.7,995,0
+MSGM.US,D,20210901,000000,110.5,112.9,102.6,108.5,1157.1,0
+MSGM.US,D,20210902,000000,109,111.7,106.3,108.133,1157.4,0
+MSGM.US,D,20210903,000000,108.6,111.3,105.5,107.1,1312.9,0
+MSGM.US,D,20210907,000000,111.3,111.3,107.2,110.3,819.8,0
+MSGM.US,D,20210908,000000,108.5,111.4,105.7,106.9,4543,0
+MSGM.US,D,20210909,000000,110.8,133.4,106.8,128.8,6371.7,0
+MSGM.US,D,20210910,000000,127.2,151.1,127.2,138.2,6762.7,0
+MSGM.US,D,20210913,000000,138.2,144.9,134.901,138.8,1250.7,0
+MSGM.US,D,20210914,000000,141,144.4,137.801,138.7,1173.7,0
+MSGM.US,D,20210915,000000,136.9,143.4,136.9,142.6,561.8,0
+MSGM.US,D,20210916,000000,143.4,143.4,140.4,141.5,588.7,0
+MSGM.US,D,20210917,000000,143,147,141.8,147,1620.1,0
+MSGM.US,D,20210920,000000,142,145.2,139.1,139.9,1638.3,0
+MSGM.US,D,20210921,000000,140.3,145.699,135.5,138.3,753.9,0
+MSGM.US,D,20210922,000000,129.688,136.9,126.1,128.6,1223.3,0
+MSGM.US,D,20210923,000000,127.1,135.4,127.1,133.2,468.9,0
+MSGM.US,D,20210924,000000,131.9,138.1,129,136.7,792.5,0
+MSGM.US,D,20210927,000000,140.098,140.1,140,140.1,104.1,0
+MSGM.US,D,20210928,000000,138,140,135,135,384.5,0
+MSGM.US,D,20210929,000000,139.7,145.2,138.88,143.45,388.2,0
+MSGM.US,D,20210930,000000,141,144.9,140.001,142.574,278.8,0
+MSGM.US,D,20211001,000000,142.5,144.515,140.493,141.5,503.1,0
+MSGM.US,D,20211004,000000,141.6,146.437,134.4,134.4,1558.1,0
+MSGM.US,D,20211005,000000,134.5,139.9,134.5,136,469.1,0
+MSGM.US,D,20211006,000000,134.2,138.478,132.5,134.6,4305.9,0
+MSGM.US,D,20211007,000000,134.7,140.5,122.565,136,1833,0
+MSGM.US,D,20211008,000000,136,142,134,140.8,390,0
+MSGM.US,D,20211011,000000,139.8,142,132.5,138,915,0
+MSGM.US,D,20211012,000000,137.2,141.9,137,139.3,294.6,0
+MSGM.US,D,20211013,000000,141,142,137.771,141.5,516.6,0
+MSGM.US,D,20211014,000000,140.729,145,138.495,142.55,441.5,0
+MSGM.US,D,20211015,000000,145,151.4,144.5,149.4,1603.7,0
+MSGM.US,D,20211018,000000,148.7,149.9,145.345,148.9,887.3,0
+MSGM.US,D,20211019,000000,146.95,156.1,146.95,155.95,806.6,0
+MSGM.US,D,20211020,000000,155.2,160.7,154.9,155.5,1184.6,0
+MSGM.US,D,20211021,000000,156.5,160.3,145,154.5,1127.8,0
+MSGM.US,D,20211022,000000,151.6,154.5,149,153.75,2844.7,0
+MSGM.US,D,20211025,000000,152,154.4,145.504,145.504,1469.5,0
+MSGM.US,D,20211026,000000,147.4,149.1,135,141.5,2800.6,0
+MSGM.US,D,20211027,000000,137.7,138.1,130.2,135.799,931.1,0
+MSGM.US,D,20211028,000000,134,136.2,121.5,122.9,1335.4,0
+MSGM.US,D,20211029,000000,123.052,129.1,117.9,117.9,695.9,0
+MSGM.US,D,20211101,000000,118.9,122.299,111.3,113,1589.5,0
+MSGM.US,D,20211102,000000,112.8,112.8,108,109,3931.4,0
+MSGM.US,D,20211103,000000,109.4,109.999,105.128,109.5,1072.7,0
+MSGM.US,D,20211104,000000,110,110,106.5,106.5,630.4,0
+MSGM.US,D,20211105,000000,106.1,109.5,105,105,681,0
+MSGM.US,D,20211108,000000,105.3,106.767,101.7,104,1726.3,0
+MSGM.US,D,20211109,000000,104,104,98.5,100,2576.3,0
+MSGM.US,D,20211110,000000,98.6,99.5,97.794,99.2,518.5,0
+MSGM.US,D,20211111,000000,98.8,102.6,98.8,102.6,728.1,0
+MSGM.US,D,20211112,000000,102.6,108.682,102.6,105.4,567.9,0
+MSGM.US,D,20211115,000000,105.4,107.499,100.993,103.5,1110,0
+MSGM.US,D,20211116,000000,103.7,105.508,103.6,105.3,413.7,0
+MSGM.US,D,20211117,000000,104.9,104.9,97.8,99,571.5,0
+MSGM.US,D,20211118,000000,108.4,108.4,95.578,99,724.8,0
+MSGM.US,D,20211119,000000,99,104.5,99,99.5,561.8,0
+MSGM.US,D,20211122,000000,95.5,99,91.9,96,630.4,0
+MSGM.US,D,20211123,000000,96.25,97.7,92.5,92.5,312.7,0
+MSGM.US,D,20211124,000000,99,99.39,90.767,97.3,519.4,0
+MSGM.US,D,20211126,000000,95.2,99.4,95,95,201.9,0
+MSGM.US,D,20211129,000000,95,95,90.854,91.6,1101.1,0
+MSGM.US,D,20211130,000000,91.6,95,91.6,95,571.2,0
+MSGM.US,D,20211201,000000,94.9,95,88.9,88.9,1267.9,0
+MSGM.US,D,20211202,000000,88,92.1,80.4,80.5,565.4,0
+MSGM.US,D,20211203,000000,81.8,87.9,75,79.4,402.8,0
+MSGM.US,D,20211206,000000,79.4,79.4,73.2,77.8,3565.6,0
+MSGM.US,D,20211207,000000,73.6,79.4,73.6,75.4,2928.3,0
+MSGM.US,D,20211208,000000,75.1,79.4,75.1,78.6,1397.8,0
+MSGM.US,D,20211209,000000,78.391,78.391,72.5,72.5,874.2,0
+MSGM.US,D,20211210,000000,72,75.95,69,70.6,651.1,0
+MSGM.US,D,20211213,000000,69.5,69.5,60.1,60.1,3268.6,0
+MSGM.US,D,20211214,000000,60.7,60.7,55,55,1584.2,0
+MSGM.US,D,20211215,000000,51.3,55.504,49.1,49.1,1656.6,0
+MSGM.US,D,20211216,000000,50.9,54.8,47.1,47.1,2152.1,0
+MSGM.US,D,20211217,000000,47.1,48.086,44.6,44.7,2329.1,0
+MSGM.US,D,20211220,000000,44.676,51.7,41.6,42,1704.9,0
+MSGM.US,D,20211221,000000,44,48.4,40,44.5,2699.8,0
+MSGM.US,D,20211222,000000,50,51.8,40.2,41.5,12742.1,0
+MSGM.US,D,20211223,000000,41.1,42.7,38.647,40.3,2993.8,0
+MSGM.US,D,20211227,000000,39.9,40,35.4,36.8,4469.8,0
+MSGM.US,D,20211228,000000,36.2,36.5,34.3,35.2,2256.4,0
+MSGM.US,D,20211229,000000,35.267,35.4,27.7,31,9427.5,0
+MSGM.US,D,20211230,000000,30.8,34.754,30.8,33.4,3969.9,0
+MSGM.US,D,20211231,000000,33.4,35.5,31.1,34,3515.7,0
+MSGM.US,D,20220103,000000,37.5,38.5,36.365,37.7,2772.7,0
+MSGM.US,D,20220104,000000,38,42.2,35.1,40.5,9149.2,0
+MSGM.US,D,20220105,000000,42.8,48.2,34.2,40.1,9864.1,0
+MSGM.US,D,20220106,000000,39.2,40.1,36.5,39.3,4919.4,0
+MSGM.US,D,20220107,000000,38.48,39.725,37.7,39.05,1127.2,0
+MSGM.US,D,20220110,000000,37.722,37.9,37,37.9,809,0
+MSGM.US,D,20220111,000000,38,41.999,38,41.8,4100.1,0
+MSGM.US,D,20220112,000000,41.8,42.5,40.4,41.8,1165.9,0
+MSGM.US,D,20220113,000000,40.4,43.5,40.4,40.9,970.5,0
+MSGM.US,D,20220114,000000,43.134,43.2,38.279,40,3432.3,0
+MSGM.US,D,20220118,000000,40,41.359,39.9,40,583.8,0
+MSGM.US,D,20220119,000000,40,40,37.7,38.7,1255.3,0
+MSGM.US,D,20220120,000000,39.8,40.803,38,38.1,733.8,0
+MSGM.US,D,20220121,000000,39,40.099,38.233,38.8,411.6,0
+MSGM.US,D,20220124,000000,39.3,39.7,37.3,38.6,1150.4,0
+MSGM.US,D,20220125,000000,38.6,38.6,36.8,38.5,263.6,0
+MSGM.US,D,20220126,000000,37.6,38.8,33.7,35.9,2930.6,0
+MSGM.US,D,20220127,000000,34.3,34.8,34,34,280.1,0
+MSGM.US,D,20220128,000000,33.5,36.7,33.1,35.95,853.3,0
+MSGM.US,D,20220131,000000,35.1,38,35,37.3,687.6,0
+MSGM.US,D,20220201,000000,38.3,38.3,36.6,37.4,408.2,0
+MSGM.US,D,20220202,000000,36.3,36.55,34.2,34.2,237.1,0
+MSGM.US,D,20220203,000000,34.519,35.74,33.35,34.85,3180.8,0
+MSGM.US,D,20220204,000000,35.3,35.339,34,35.2,1595.2,0
+MSGM.US,D,20220207,000000,36,43.5,35.975,41,5729,0
+MSGM.US,D,20220208,000000,40.5,42.7,38.2,38.2,2826.4,0
+MSGM.US,D,20220209,000000,38.2,41.6,38.2,40.3,3194.3,0
+MSGM.US,D,20220210,000000,40.3,46.9,40.3,41.2,9649.7,0
+MSGM.US,D,20220211,000000,43.393,43.393,38.21,39.05,2438.5,0
+MSGM.US,D,20220214,000000,42.001,43.22,40.3,41.1,1071.7,0
+MSGM.US,D,20220215,000000,41.9,41.9,39,40,951.8,0
+MSGM.US,D,20220216,000000,39.3,40.05,38,38,1422.5,0
+MSGM.US,D,20220217,000000,37.3,38.4,35.6,38.2,547.5,0
+MSGM.US,D,20220218,000000,37.45,37.692,36.75,37,686.7,0
+MSGM.US,D,20220222,000000,38,38,36,36.6,429.9,0
+MSGM.US,D,20220223,000000,37.6,37.6,34.2,35,727.2,0
+MSGM.US,D,20220224,000000,34.2,34.4,33.1,33.8,1079.5,0
+MSGM.US,D,20220225,000000,35.8,35.8,33.1,33.1,1157.4,0
+MSGM.US,D,20220228,000000,33.7,35.5,33.5,34.1,465.9,0
+MSGM.US,D,20220301,000000,35,35,33.1,33.4,870.1,0
+MSGM.US,D,20220302,000000,33,33.1,27.1,29.3,5829.3,0
+MSGM.US,D,20220303,000000,29.9,30.715,29,29.7,4108.1,0
+MSGM.US,D,20220304,000000,29.5,29.5,25.217,25.5,3043.3,0
+MSGM.US,D,20220307,000000,25.6,25.601,21.5,21.5,1482.6,0
+MSGM.US,D,20220308,000000,21.2,21.5,21,21.4,9814.5,0
+MSGM.US,D,20220309,000000,21.5,21.5,19.5,20.589,4117.8,0
+MSGM.US,D,20220310,000000,20.6,21.3,20.2,21,3079.8,0
+MSGM.US,D,20220311,000000,21,21.2,19.5,19.8,2324.2,0
+MSGM.US,D,20220314,000000,19.9,20.1,15.1,16,2690.1,0
+MSGM.US,D,20220315,000000,15.9,16.7,14.8,15,2952.7,0
+MSGM.US,D,20220316,000000,16.55,17.3,14.4,14.8,11432.1,0
+MSGM.US,D,20220317,000000,15.8,16.9,14.8,14.8,4284.8,0
+MSGM.US,D,20220318,000000,16.4,22.4,14.6,15.15,57282.7,0
+MSGM.US,D,20220321,000000,17.7,17.7,14.2,15.7,23876.4,0
+MSGM.US,D,20220322,000000,15,16.7,14.4,16.4,20010,0
+MSGM.US,D,20220323,000000,16,19,16,18.4,16188.4,0
+MSGM.US,D,20220324,000000,19.6,21.3,18.4,21.1,19300.3,0
+MSGM.US,D,20220325,000000,21.1,21.7,19.834,21.3,11806.5,0
+MSGM.US,D,20220328,000000,21.7,21.7,20,20.6,6528.4,0
+MSGM.US,D,20220329,000000,20.3,20.3,18.8,19,12421.2,0
+MSGM.US,D,20220330,000000,19.2,22.3,19.2,20.6,15647.6,0
+MSGM.US,D,20220331,000000,17,17.301,12.9,13.2,113987.7,0
+MSGM.US,D,20220401,000000,13.3,14.4,13.2,13.8,36916.7,0
+MSGM.US,D,20220404,000000,13.8,14,13,13.4,19803.6,0
+MSGM.US,D,20220405,000000,13.2,13.801,12.9,13.3,12467.1,0
+MSGM.US,D,20220406,000000,13.4,13.4,12,12.5,24914.6,0
+MSGM.US,D,20220407,000000,12,13,11.5,12.2,16943.5,0
+MSGM.US,D,20220408,000000,12.9,13,11.8,12.5,5621.3,0
+MSGM.US,D,20220411,000000,12.5,12.9,12.101,12.9,5591.8,0
+MSGM.US,D,20220412,000000,12.9,12.9,12.5,12.8,6637,0
+MSGM.US,D,20220413,000000,12.8,13.1,12.101,12.4,13387.6,0
+MSGM.US,D,20220414,000000,12.3,12.5,11.95,12,5084,0
+MSGM.US,D,20220418,000000,12,12,10.8,11.4,12272.3,0
+MSGM.US,D,20220419,000000,11.4,11.4,11.1,11.25,11323.3,0
+MSGM.US,D,20220420,000000,11,11.05,10.5,11,5217.5,0
+MSGM.US,D,20220421,000000,11.2,11.2,10.4,10.5,7520.8,0
+MSGM.US,D,20220422,000000,10.4,10.6,9.9,10,13944.4,0
+MSGM.US,D,20220425,000000,10,10,9.482,9.995,8233.1,0
+MSGM.US,D,20220426,000000,10,10,9.10701,9.755,17775.7,0
+MSGM.US,D,20220427,000000,10.5,10.6,9.802,9.953,10779.7,0
+MSGM.US,D,20220428,000000,9.858,10.039,9,9.221,13010.7,0
+MSGM.US,D,20220429,000000,9.558,9.81,9.3,9.3,3363.9,0
+MSGM.US,D,20220502,000000,9.31,9.59899,9.299,9.3,2249.3,0
+MSGM.US,D,20220503,000000,9.6,9.6,9,9.4,2998.8,0
+MSGM.US,D,20220504,000000,9.4,9.59199,8.21,8.877,10297.3,0
+MSGM.US,D,20220505,000000,9.224,9.224,8.107,8.271,5083.7,0
+MSGM.US,D,20220506,000000,7.806,8.444,7.806,8.1,3723.7,0
+MSGM.US,D,20220509,000000,8.304,8.403,7.001,7.232,4628.7,0
+MSGM.US,D,20220510,000000,6.973,7.258,6.331,6.501,3374.2,0
+MSGM.US,D,20220511,000000,6.688,7.549,6.303,6.651,5624.5,0
+MSGM.US,D,20220512,000000,7,7,6.304,6.53,5485.7,0
+MSGM.US,D,20220513,000000,6.8,7.5,6.7,7.199,5070.4,0
+MSGM.US,D,20220516,000000,7.1,7.398,6.881,6.9,7142.5,0
+MSGM.US,D,20220517,000000,7.2,7.368,6.78,6.901,2346,0
+MSGM.US,D,20220518,000000,6.92101,7.101,6.702,7.038,525.3,0
+MSGM.US,D,20220519,000000,7,7.059,6.86,6.9,2728.2,0
+MSGM.US,D,20220520,000000,6.9,6.971,6.377,6.452,3525.6,0
+MSGM.US,D,20220523,000000,6.716,6.971,6.304,6.6,1567.3,0
+MSGM.US,D,20220524,000000,6.93,7.125,6.602,6.802,6838.9,0
+MSGM.US,D,20220525,000000,6.798,7.09999,6.6,6.611,6466,0
+MSGM.US,D,20220526,000000,6.789,6.995,6.60201,6.7,3676.6,0
+MSGM.US,D,20220527,000000,6.947,7,6.7,6.7,3199.3,0
+MSGM.US,D,20220531,000000,7.344,7.344,6.373,6.373,23084.8,0
+MSGM.US,D,20220601,000000,6.745,7,6.3,6.453,29448.7,0
+MSGM.US,D,20220602,000000,7.15,7.4,7,7.013,6174.2,0
+MSGM.US,D,20220603,000000,7.4,8.3,6.8,6.9,5683.5,0
+MSGM.US,D,20220606,000000,7.694,7.694,6.006,6.363,5881.3,0
+MSGM.US,D,20220607,000000,6.36,6.69999,6.358,6.6,4488.5,0
+MSGM.US,D,20220608,000000,7.133,7.14999,6.60001,6.803,534.4,0
+MSGM.US,D,20220609,000000,7.2,7.2,6.006,6.712,2194.7,0
+MSGM.US,D,20220610,000000,6.5,6.69,6.2,6.315,987.7,0
+MSGM.US,D,20220613,000000,6.999,6.999,5.5145,5.999,6085,0
+MSGM.US,D,20220614,000000,5.999,6.1,5.514,5.702,2143.7,0
+MSGM.US,D,20220615,000000,5.779,5.779,5.52,5.779,3206.8,0
+MSGM.US,D,20220616,000000,5.663,6.521,5.531,6.223,9930.4,0
+MSGM.US,D,20220617,000000,6.346,6.526,4.55,4.55,10758.4,0
+MSGM.US,D,20220621,000000,5.57,5.694,4.6,5.637,13725.3,0
+MSGM.US,D,20220622,000000,5.919,6.5,5.318,5.67,5534.9,0
+MSGM.US,D,20220623,000000,5.7,6.85,5.7,6.45,31379.7,0
+MSGM.US,D,20220624,000000,7,7,6.2,6.638,2550.8,0
+MSGM.US,D,20220627,000000,6.5,6.8,6,6.48799,2208.4,0
+MSGM.US,D,20220628,000000,6.429,8.998,6.429,8.098,60288.5,0
+MSGM.US,D,20220629,000000,8.45,8.45,7.126,7.402,8137.5,0
+MSGM.US,D,20220630,000000,7.327,7.499,6.356,6.585,3660.2,0
+MSGM.US,D,20220701,000000,6.764,7.039,6.5,6.611,1044.1,0
+MSGM.US,D,20220705,000000,6.7495,6.75,6.5,6.5,975.3,0
+MSGM.US,D,20220706,000000,6.8,6.9546,6.1,6.247,2600.9,0
+MSGM.US,D,20220707,000000,6.402,6.8,6.106,6.4,2197.1,0
+MSGM.US,D,20220708,000000,6.59899,6.8,6.41,6.564,1191,0
+MSGM.US,D,20220711,000000,7.3,7.495,6.14951,6.697,2767.3,0
+MSGM.US,D,20220712,000000,6.558,6.558,5.799,6.299,1889.2,0
+MSGM.US,D,20220713,000000,6.299,6.5,5.608,5.945,1142.1,0
+MSGM.US,D,20220714,000000,6.242,6.498,5.601,6.149,2062.7,0
+MSGM.US,D,20220715,000000,6.498,6.498,5.7,5.748,3423.2,0
+MSGM.US,D,20220718,000000,5.75,7.357,5.75,6.476,6660.8,0
+MSGM.US,D,20220719,000000,6.3,6.699,6.201,6.57249,1482.6,0
+MSGM.US,D,20220720,000000,6.244,6.63399,6,6.2,1942.9,0
+MSGM.US,D,20220721,000000,6.4,6.451,6.301,6.451,1737.2,0
+MSGM.US,D,20220722,000000,6.3,6.802,5.301,6.059,6310,0
+MSGM.US,D,20220725,000000,6.1,6.1,5.9,5.901,2721.4,0
+MSGM.US,D,20220726,000000,6.69,6.756,6.1,6.3,3432.4,0
+MSGM.US,D,20220727,000000,6.399,6.499,6,6.3,1049.5,0
+MSGM.US,D,20220728,000000,6.2,6.425,6.15,6.26349,881.7,0
+MSGM.US,D,20220729,000000,5.9,6.398,5.601,6.2,1595.2,0
+MSGM.US,D,20220801,000000,5.97,6.27299,5.8,6,1775.5,0
+MSGM.US,D,20220802,000000,5.8,6.776,5.8,6.197,4469.5,0
+MSGM.US,D,20220803,000000,6.1,6.353,5.9,5.9,6542.3,0
+MSGM.US,D,20220804,000000,6.199,6.199,5.7,6.069,3658.3,0
+MSGM.US,D,20220805,000000,6.2,6.2,5.6,5.984,4288.1,0
+MSGM.US,D,20220808,000000,6.19,6.2,5.66,5.678,12419.8,0
+MSGM.US,D,20220809,000000,5.89,6.59,5.602,6.179,8430.3,0
+MSGM.US,D,20220810,000000,6.5,7.465,5.9,6.85,24518.4,0
+MSGM.US,D,20220811,000000,6.4,6.4,5.869,6.182,10618.8,0
+MSGM.US,D,20220812,000000,6.4,6.4,6,6.011,3543.2,0
+MSGM.US,D,20220815,000000,6.2,6.798,6.2,6.3,5125.8,0
+MSGM.US,D,20220816,000000,6.61601,6.699,6.02,6.3,6859.7,0
+MSGM.US,D,20220817,000000,6.491,6.491,5.9,6.085,4953.6,0
+MSGM.US,D,20220818,000000,6.293,6.3,5.9,6.299,2568.2,0
+MSGM.US,D,20220819,000000,6.2,6.2,5.801,5.924,1615.4,0
+MSGM.US,D,20220822,000000,6.515,6.515,5.7,5.8,2005.8,0
+MSGM.US,D,20220823,000000,5.741,6,5.51,5.95,3880.9,0
+MSGM.US,D,20220824,000000,5.7,6.147,5.7,6.08999,956.5,0
+MSGM.US,D,20220825,000000,6.152,6.152,5.81,5.939,2060.8,0
+MSGM.US,D,20220826,000000,6.098,6.443,5.65,6.162,4705.5,0
+MSGM.US,D,20220829,000000,5.901,6,5.753,5.995,3667.7,0
+MSGM.US,D,20220830,000000,5.893,6.689,5.7,6.15,18668.7,0
+MSGM.US,D,20220831,000000,6.03,6.59899,6.03,6.386,4001.5,0
+MSGM.US,D,20220901,000000,6.4,7.428,5.952,7.37601,24350.6,0
+MSGM.US,D,20220902,000000,7.4,7.4,7.012,7.31,5682.9,0
+MSGM.US,D,20220906,000000,7.273,7.273,6.6,6.916,4613.2,0
+MSGM.US,D,20220907,000000,6.881,7.441,6.611,7.198,6002,0
+MSGM.US,D,20220908,000000,7.395,7.399,6.989,7.002,2920.3,0
+MSGM.US,D,20220909,000000,7.4,8.779,7.029,8.1,26742.2,0
+MSGM.US,D,20220912,000000,8.35,8.35,7.051,7.316,7391.1,0
+MSGM.US,D,20220913,000000,7.101,10.8,7.1,9.7,97689.5,0
+MSGM.US,D,20220914,000000,9.455,9.455,7.5,7.849,14134.7,0
+MSGM.US,D,20220915,000000,8.015,9.8,7.801,8.564,8972.2,0
+MSGM.US,D,20220916,000000,8.818,9.8,8.6,9.067,4508.4,0
+MSGM.US,D,20220919,000000,9.081,9.386,8.46,8.605,3109,0
+MSGM.US,D,20220920,000000,8.82901,10.5,8.36,9.46,47366.8,0
+MSGM.US,D,20220921,000000,9.77,9.77,7.299,8.267,13679.4,0
+MSGM.US,D,20220922,000000,8,8,6.13,6.13,10421.4,0
+MSGM.US,D,20220923,000000,6,8.4,6,7.036,59196.8,0
+MSGM.US,D,20220926,000000,6.998,7.13445,6.322,6.681,6348.1,0
+MSGM.US,D,20220927,000000,6.2,6.67999,6.001,6.025,4857.5,0
+MSGM.US,D,20220928,000000,6.099,6.49799,6,6.046,4272.4,0
+MSGM.US,D,20220929,000000,6.4,6.518,5.802,6.1,6038.4,0
+MSGM.US,D,20220930,000000,6.102,6.347,5.601,5.7,4437.9,0
+MSGM.US,D,20221003,000000,6.064,6.767,6.01,6.434,8539.8,0
+MSGM.US,D,20221004,000000,6.692,7.448,6.4,6.925,9039.4,0
+MSGM.US,D,20221005,000000,7,8,6.57065,7.902,5099.9,0
+MSGM.US,D,20221006,000000,8,8.5,7.56301,8.49,2729.3,0
+MSGM.US,D,20221007,000000,8.4,8.4,7.746,7.746,3550.7,0
+MSGM.US,D,20221010,000000,7.9,8.058,7.471,7.9,2627.8,0
+MSGM.US,D,20221011,000000,7.85262,8.499,7.51,8.271,9838,0
+MSGM.US,D,20221012,000000,7.957,8.6,7.197,8.065,3499,0
+MSGM.US,D,20221013,000000,7.885,8.169,7.68,8.148,3549.2,0
+MSGM.US,D,20221014,000000,8.299,8.299,7.301,7.301,6252.9,0
+MSGM.US,D,20221017,000000,7.301,8.096,7.286,7.292,4394.1,0
+MSGM.US,D,20221018,000000,8.007,8.007,7.48701,7.75,2643.5,0
+MSGM.US,D,20221019,000000,8.025,8.027,7.601,7.7,1607.4,0
+MSGM.US,D,20221020,000000,7.667,8,7.153,7.84751,9050,0
+MSGM.US,D,20221021,000000,7.612,7.9372,7.555,7.754,1017.5,0
+MSGM.US,D,20221024,000000,7.523,7.665,7.08,7.307,1430.7,0
+MSGM.US,D,20221025,000000,7.08,7.596,7,7.595,1582.1,0
+MSGM.US,D,20221026,000000,7.548,7.548,6.891,7.221,2158.5,0
+MSGM.US,D,20221027,000000,7.28951,7.298,6.6,6.701,3064.3,0
+MSGM.US,D,20221028,000000,6.4,6.893,6.4,6.602,556.3,0
+MSGM.US,D,20221031,000000,6.891,6.891,6.612,6.725,736.1,0
+MSGM.US,D,20221101,000000,6.624,7.074,6.38001,6.38001,1322,0
+MSGM.US,D,20221102,000000,6.4,6.75738,6.4,6.75738,572.1,0
+MSGM.US,D,20221103,000000,6.798,7.199,6.701,7,1150.3,0
+MSGM.US,D,20221104,000000,7.023,7.11751,6.401,6.734,1662.9,0
+MSGM.US,D,20221107,000000,6.578,7.00001,6.5,6.751,598.7,0
+MSGM.US,D,20221108,000000,6.781,6.781,6,6.663,1385.5,0
+MSGM.US,D,20221109,000000,6.33,6.661,6.01,6.211,11229.5,0
+MSGM.US,D,20221110,000000,8.21,10.34,7.18,8.99,1646330,0
+MSGM.US,D,20221111,000000,8.92,8.92,7.11,8.3,94983,0
+MSGM.US,D,20221114,000000,8.33,8.47,7.67,7.91,56881,0
+MSGM.US,D,20221115,000000,7.17,7.9079,6.79,6.97,32208,0
+MSGM.US,D,20221116,000000,8.5,8.5,6.62,6.79,78158,0
+MSGM.US,D,20221117,000000,6.59,6.59,5.51,5.71,20449,0
+MSGM.US,D,20221118,000000,5.51,5.8895,5.1264,5.515,16286,0
+MSGM.US,D,20221121,000000,5.3,5.3,4.5,4.5,11334,0
+MSGM.US,D,20221122,000000,4.58,8.67,4.29,6.8,1189993,0
+MSGM.US,D,20221123,000000,5.77,6.382,5.52,6.1,260926,0
+MSGM.US,D,20221125,000000,6.07,6.07,5.4601,5.5114,19804,0
+MSGM.US,D,20221128,000000,5.76,6.115,5.2101,5.23,66464,0
+MSGM.US,D,20221129,000000,5,5.8307,4.78,5.07,80664,0
+MSGM.US,D,20221130,000000,4.92,5.4,4.79,4.95,16169,0
+MSGM.US,D,20221201,000000,5.18,5.18,4.6,4.71,12059,0
+MSGM.US,D,20221202,000000,5.03,5.77,4.84,5.25,62786,0
+MSGM.US,D,20221205,000000,5.52,5.52,5.1,5.15,21877,0
+MSGM.US,D,20221206,000000,5.169,5.5783,5.02,5.33,24546,0
+MSGM.US,D,20221207,000000,5.165,5.23,4.918,5.08,6495,0
+MSGM.US,D,20221208,000000,5.0901,5.32,5.0901,5.28,3501,0
+MSGM.US,D,20221209,000000,5.28,5.28,4.81,5.05,4459,0
+MSGM.US,D,20221212,000000,5.06,5.07,4.87,4.87,5384,0
+MSGM.US,D,20221213,000000,4.96,5.24,4.69,4.73,9634,0
+MSGM.US,D,20221214,000000,5.16,5.68,4.23,4.36,37404,0
+MSGM.US,D,20221215,000000,4.32,4.64,3.69,3.69,17858,0
+MSGM.US,D,20221216,000000,3.69,3.69,2.7,2.7,17854,0
+MSGM.US,D,20221219,000000,2.87,3.3967,2.45,2.65,31769,0
+MSGM.US,D,20221220,000000,2.5,3.27,2.5,3.15,14048,0
+MSGM.US,D,20221221,000000,3.15,3.18,2.881,3.08,8861,0
+MSGM.US,D,20221222,000000,2.94,2.9733,2.6001,2.805,4625,0
+MSGM.US,D,20221223,000000,2.69,2.86,2.5,2.67,8666,0
+MSGM.US,D,20221227,000000,2.69,2.69,2.24,2.33,6682,0
+MSGM.US,D,20221228,000000,2.18,2.605,2.01,2.58,20655,0
+MSGM.US,D,20221229,000000,2.6,3.7299,2.6,3.07,73512,0
+MSGM.US,D,20221230,000000,3.07,4.45,2.85,4.15,124970,0
+MSGM.US,D,20230103,000000,4.4,14.43,4.26,6.95,2455195,0
+MSGM.US,D,20230104,000000,6.43,8.69,5.93,6.69,463097,0
+MSGM.US,D,20230105,000000,6.48,6.9,5.38,6.26,115005,0
+MSGM.US,D,20230106,000000,5.56,6.5882,3.97,4.09,137301,0
+MSGM.US,D,20230109,000000,4.28,6.7,3.5,3.69,447623,0
+MSGM.US,D,20230110,000000,3.66,4.254,3.66,3.77,98237,0
+MSGM.US,D,20230111,000000,3.68,3.91,3.39,3.745,39639,0
+MSGM.US,D,20230112,000000,3.9,4.1399,3.56,4,49939,0
+MSGM.US,D,20230113,000000,4.23,4.44,3.92,3.93,62741,0
+MSGM.US,D,20230117,000000,3.96,3.97,3.51,3.88,44035,0
+MSGM.US,D,20230118,000000,4.16,4.16,3.74,3.87,29516,0
+MSGM.US,D,20230119,000000,3.87,4.1893,3.87,3.88,17528,0
+MSGM.US,D,20230120,000000,4.02,4.0713,3.55,3.82,27049,0
+MSGM.US,D,20230123,000000,3.99,3.99,3.53,3.6,31456,0
+MSGM.US,D,20230124,000000,3.6,3.7794,3.29,3.29,30480,0
+MSGM.US,D,20230125,000000,3.33,3.5399,3,3.22,40104,0
+MSGM.US,D,20230126,000000,3.22,3.67,3.1,3.13,13381,0
+MSGM.US,D,20230127,000000,3.12,3.26,2.76,2.88,37665,0
+MSGM.US,D,20230130,000000,2.9,3.05,2.54,2.63,175755,0
+MSGM.US,D,20230131,000000,7.42,27.6,6.85,21.4,50154391,0
+MSGM.US,D,20230201,000000,24.97,49.5,23.1,37,14509990,0
+MSGM.US,D,20230202,000000,29.92,32,22.22,22.96,3066428,0
+MSGM.US,D,20230203,000000,20.5,27.9,16.0304,16.42,3071582,0
+MSGM.US,D,20230206,000000,15.81,17.47,15.3,15.66,929108,0
+MSGM.US,D,20230207,000000,15.26,15.41,12.5301,13.18,514508,0
+MSGM.US,D,20230208,000000,13.56,18.87,13.25,16.07,5931318,0
+MSGM.US,D,20230209,000000,15.19,16.1999,12.75,13.14,768074,0
+MSGM.US,D,20230210,000000,12.76,13.255,11.4,12.03,327741,0
+MSGM.US,D,20230213,000000,12.01,14.435,12,13.07,478055,0
+MSGM.US,D,20230214,000000,12.33,13.7699,12.1,12.6,292658,0
+MSGM.US,D,20230215,000000,12.35,12.59,11.6001,12.03,177942,0
+MSGM.US,D,20230216,000000,11.56,11.9,10.83,10.9,213335,0
+MSGM.US,D,20230217,000000,10.9,11.4995,10.61,10.9,144986,0
+MSGM.US,D,20230221,000000,10.68,10.7752,9.8,9.93,114009,0
+MSGM.US,D,20230222,000000,9.7,9.7,9.05,9.38,200458,0
+MSGM.US,D,20230223,000000,9.34,9.548,7.98,8.39,180321,0
+MSGM.US,D,20230224,000000,8.05,9.96,8,8.4,424267,0
+MSGM.US,D,20230227,000000,7.93,9.78,7.93,9.78,280122,0
+MSGM.US,D,20230228,000000,9.39,9.7799,8.8761,9.1,106681,0
+MSGM.US,D,20230301,000000,8.91,9.1,8.5,8.8,61917,0
+MSGM.US,D,20230302,000000,8.78,10.24,8.55,9.33,243789,0
+MSGM.US,D,20230303,000000,9.2,9.7169,8.83,9.58,69857,0
+MSGM.US,D,20230306,000000,10,12.1,9.85,11.23,1107125,0
+MSGM.US,D,20230307,000000,11.15,11.18,10.01,11.13,143657,0
+MSGM.US,D,20230308,000000,10.89,12.1,10.6527,11.37,292718,0
+MSGM.US,D,20230309,000000,11.31,12.99,11.31,12.07,569900,0
+MSGM.US,D,20230310,000000,11.86,11.99,9.62,10.24,213224,0
+MSGM.US,D,20230313,000000,9.57,10.1,8.5,9.13,115025,0
+MSGM.US,D,20230314,000000,9.13,9.4871,8.68,8.96,240454,0
+MSGM.US,D,20230315,000000,8.53,8.62,8.0532,8.22,175335,0
+MSGM.US,D,20230316,000000,8.03,8.9,8.0101,8.58,80883,0
+MSGM.US,D,20230317,000000,8.45,8.53,7.72,8.19,91743,0
+MSGM.US,D,20230320,000000,7.81,8.19,7.473,8.19,77095,0
+MSGM.US,D,20230321,000000,8.19,8.19,7.7521,8.02,58137,0
+MSGM.US,D,20230322,000000,7.94,7.9449,7.6301,7.84,49803,0
+MSGM.US,D,20230323,000000,7.84,7.9,6.88,7.17,156849,0
+MSGM.US,D,20230324,000000,6.99,7.24,6.66,6.69,231801,0
+MSGM.US,D,20230327,000000,5.95,6.3365,5.32,5.45,265842,0
+MSGM.US,D,20230328,000000,5.6,5.64,5.45,5.54,53982,0
+MSGM.US,D,20230329,000000,5.53,5.82,5.4754,5.82,75062,0
+MSGM.US,D,20230330,000000,5.82,5.9644,5.7,5.94,39685,0
+MSGM.US,D,20230331,000000,5.71,5.9,5.51,5.7,74641,0
+MSGM.US,D,20230403,000000,5.57,5.7,5.5,5.7,23942,0
+MSGM.US,D,20230404,000000,5.77,5.9371,5.56,5.87,47076,0
+MSGM.US,D,20230405,000000,5.7,5.8043,5.45,5.53,23210,0
+MSGM.US,D,20230406,000000,5.48,8.88,5.41,7.74,4727694,0
+MSGM.US,D,20230410,000000,7.14,7.4199,6.16,6.3,445554,0
+MSGM.US,D,20230411,000000,6.24,6.24,5.65,5.89,143973,0
+MSGM.US,D,20230412,000000,5.82,5.97,5.535,5.56,122277,0
+MSGM.US,D,20230413,000000,5.56,6.2,5.52,5.66,203932,0
+MSGM.US,D,20230414,000000,5.59,6.82,5.59,5.73,264864,0
+MSGM.US,D,20230417,000000,5.96,6.2499,5.76,6.14,77929,0
+MSGM.US,D,20230418,000000,6,7.69,5.801,6.5,964634,0
+MSGM.US,D,20230419,000000,6.13,6.4204,5.9186,6.04,98802,0
+MSGM.US,D,20230420,000000,5.9,6.032,5.7001,5.85,43447,0
+MSGM.US,D,20230421,000000,5.81,5.9278,5.7001,5.86,17553,0
+MSGM.US,D,20230424,000000,5.83,5.97,5.735,5.76,17893,0
+MSGM.US,D,20230425,000000,5.64,5.713,5.5274,5.61,25713,0
+MSGM.US,D,20230426,000000,5.55,5.65,5.51,5.51,74953,0
+MSGM.US,D,20230427,000000,5.55,5.6294,5.13,5.175,39261,0
+MSGM.US,D,20230428,000000,5.05,5.24,4.76,4.87,64271,0
+MSGM.US,D,20230501,000000,4.77,4.85,4.2,4.66,98979,0
+MSGM.US,D,20230502,000000,5.38,6.15,5.1103,5.37,705125,0
+MSGM.US,D,20230503,000000,4.9,5.36,4.72,4.88,141771,0
+MSGM.US,D,20230504,000000,4.89,5.1499,4.8301,4.97,57017,0
+MSGM.US,D,20230505,000000,4.88,5.08,4.85,4.98,33812,0
+MSGM.US,D,20230508,000000,4.88,5.01,4.8,4.85,39415,0
+MSGM.US,D,20230509,000000,4.98,5.0257,4.6,4.72,24719,0
+MSGM.US,D,20230510,000000,5.02,5.05,4.75,5.05,50170,0
+MSGM.US,D,20230511,000000,5.1624,6.1,5.0034,5.255,265096,0
+MSGM.US,D,20230512,000000,5.1,5.15,4.67,4.97,73180,0
+MSGM.US,D,20230515,000000,5.18,5.18,4.82,4.96,15333,0
+MSGM.US,D,20230516,000000,4.86,5.099,4.8,4.95,20178,0
+MSGM.US,D,20230517,000000,4.88,5.0863,4.75,4.75,21577,0
+MSGM.US,D,20230518,000000,4.85,4.98,4.71,4.91,10198,0
+MSGM.US,D,20230519,000000,4.89,4.979,4.74,4.87,22918,0
+MSGM.US,D,20230522,000000,4.97,4.98,4.7,4.73,15895,0
+MSGM.US,D,20230523,000000,4.69,4.8394,4.48,4.64,28094,0
+MSGM.US,D,20230524,000000,4.64,4.64,4.4,4.53,18741,0
+MSGM.US,D,20230525,000000,4.5,4.55,4.29,4.31,48848,0
+MSGM.US,D,20230526,000000,4.42,4.42,4.04,4.14,25426,0
+MSGM.US,D,20230530,000000,4.16,4.3199,4.135,4.25,27684,0
+MSGM.US,D,20230531,000000,4.16,4.54,4.16,4.2528,10191,0
+MSGM.US,D,20230601,000000,4.41,4.41,4.2518,4.4,9974,0
+MSGM.US,D,20230602,000000,4.49,4.49,4.33,4.41,9099,0
+MSGM.US,D,20230605,000000,4.73,5.24,4.32,4.5,87475,0
+MSGM.US,D,20230606,000000,4.41,4.6,4.3603,4.59,10501,0
+MSGM.US,D,20230607,000000,4.7499,4.7499,4.33,4.4,12208,0
+MSGM.US,D,20230608,000000,4.4063,4.5578,4.3,4.32,18168,0
+MSGM.US,D,20230609,000000,4.32,4.5,4.32,4.35,10789,0
+MSGM.US,D,20230612,000000,4.43,4.43,4.15,4.25,10176,0
+MSGM.US,D,20230613,000000,4.1901,4.3785,4.16,4.16,11239,0
+MSGM.US,D,20230614,000000,4.28,4.3,4.15,4.265,12983,0
+MSGM.US,D,20230615,000000,4.33,4.33,4.0501,4.1,24962,0
+MSGM.US,D,20230616,000000,4.1885,4.29,4.0338,4.26,20490,0
+MSGM.US,D,20230620,000000,4.33,4.33,4.0301,4.09,18777,0
+MSGM.US,D,20230621,000000,4.32,4.75,4.134,4.66,75315,0
+MSGM.US,D,20230622,000000,4.15,4.65,4.0599,4.52,49567,0
+MSGM.US,D,20230623,000000,4.6199,4.6199,4.2,4.21,15380,0
+MSGM.US,D,20230626,000000,4.22,4.4,4.02,4.02,34771,0
+MSGM.US,D,20230627,000000,4.03,4.26,4.03,4.16,11864,0
+MSGM.US,D,20230628,000000,4.19,4.27,4.04,4.235,11444,0
+MSGM.US,D,20230629,000000,4.18,4.3,4.05,4.28,18066,0
+MSGM.US,D,20230630,000000,4.3,4.3331,4.1082,4.3,355726,0
+MSGM.US,D,20230703,000000,4.12,4.2234,4.05,4.19,24269,0
+MSGM.US,D,20230705,000000,4.0782,4.1532,4.05,4.09,7051,0
+MSGM.US,D,20230706,000000,4.08,4.15,3.762,4.04,26437,0
+MSGM.US,D,20230707,000000,3.99,4.1999,3.9,4.06,9430,0
+MSGM.US,D,20230710,000000,4.17,4.17,3.9565,4.14,9905,0
+MSGM.US,D,20230711,000000,4.0001,4.56,4,4.3,55952,0
+MSGM.US,D,20230712,000000,4.29,4.3482,4.07,4.12,16665,0
+MSGM.US,D,20230713,000000,4.24,4.24,3.97,4.045,28192,0
+MSGM.US,D,20230714,000000,4.01,4.02,3.89,3.9,10882,0
+MSGM.US,D,20230717,000000,3.91,4.1,3.8,3.8,6975,0
+MSGM.US,D,20230718,000000,4.0695,4.0695,3.88,3.9,6930,0
+MSGM.US,D,20230719,000000,3.975,4.03,3.85,3.85,9968,0
+MSGM.US,D,20230720,000000,3.85,3.997,3.81,3.885,10358,0
+MSGM.US,D,20230721,000000,3.97,4.0286,3.77,3.77,6359,0
+MSGM.US,D,20230724,000000,3.75,3.9158,3.56,3.61,18362,0
+MSGM.US,D,20230725,000000,3.61,3.71,3.2,3.33,35127,0
+MSGM.US,D,20230726,000000,3.33,3.45,3.1703,3.38,30414,0
+MSGM.US,D,20230727,000000,3.59,3.62,3.3,3.3,11629,0
+MSGM.US,D,20230728,000000,3.26,3.38,3.2501,3.305,4539,0
+MSGM.US,D,20230731,000000,3.43,3.6099,3.37,3.4318,139183,0
+MSGM.US,D,20230801,000000,3.75,8.71,3.7,6.6,16409381,0
+MSGM.US,D,20230802,000000,6,6.25,4.21,4.4,1133131,0
+MSGM.US,D,20230803,000000,4.77,7.2,4.77,5.67,10255602,0
+MSGM.US,D,20230804,000000,5.6,6.5,5.5162,5.73,1077806,0
+MSGM.US,D,20230807,000000,5.44,5.69,5.1301,5.54,240319,0
+MSGM.US,D,20230808,000000,5.5,7.08,5.263,6.04,1284310,0
+MSGM.US,D,20230809,000000,5.63,6.27,5.41,5.77,165579,0
+MSGM.US,D,20230810,000000,5.83,6.4,5.6,6.21,294808,0
+MSGM.US,D,20230811,000000,6.06,6.5999,5.42,5.52,463419,0
+MSGM.US,D,20230814,000000,5.35,5.78,5.2701,5.41,181765,0
+MSGM.US,D,20230815,000000,5.21,5.25,4.6606,4.71,112901,0
+MSGM.US,D,20230816,000000,4.69,4.96,4.66,4.91,62756,0
+MSGM.US,D,20230817,000000,4.87,5.1142,4.68,4.85,28343,0
+MSGM.US,D,20230818,000000,4.8,4.9395,4.3569,4.46,51999,0
+MSGM.US,D,20230821,000000,4.35,4.6501,4.33,4.64,144195,0
+MSGM.US,D,20230822,000000,4.06,4.19,3.61,3.96,208311,0
+MSGM.US,D,20230823,000000,3.8,4.22,3.7101,4.05,215781,0
+MSGM.US,D,20230824,000000,4.04,4.26,3.94,4.25,114202,0
+MSGM.US,D,20230825,000000,4.18,4.4,4.02,4.36,44791,0
+MSGM.US,D,20230828,000000,4.27,4.37,4.0336,4.35,82753,0
+MSGM.US,D,20230829,000000,4.36,4.46,4.2101,4.43,79700,0
+MSGM.US,D,20230830,000000,4.35,4.55,4.23,4.26,42873,0
+MSGM.US,D,20230831,000000,4.26,4.455,4.09,4.24,52699,0
+MSGM.US,D,20230901,000000,4.16,4.45,4.126,4.35,25654,0
+MSGM.US,D,20230905,000000,4.33,4.48,3.972,4.11,62488,0
+MSGM.US,D,20230906,000000,4.09,4.34,3.9,3.95,88907,0
+MSGM.US,D,20230907,000000,3.81,3.98,3.6729,3.83,21720,0
+MSGM.US,D,20230908,000000,3.81,4.09,3.75,3.99,32550,0
+MSGM.US,D,20230911,000000,3.94,4.1,3.87,4.09,10841,0
+MSGM.US,D,20230912,000000,3.912,4.1,3.912,3.95,5439,0
+MSGM.US,D,20230913,000000,3.81,4.0302,3.8,3.95,15134,0
+MSGM.US,D,20230914,000000,3.91,3.99,3.86,3.89,13699,0
+MSGM.US,D,20230915,000000,3.9,4.02,3.75,3.96,52101,0
+MSGM.US,D,20230918,000000,3.89,4.0601,3.78,3.88,3780,0
+MSGM.US,D,20230919,000000,3.8801,4.05,3.84,3.89,7659,0
+MSGM.US,D,20230920,000000,3.84,3.92,3.8004,3.81,4473,0
+MSGM.US,D,20230921,000000,3.73,3.98,3.72,3.93,12568,0
+MSGM.US,D,20230922,000000,3.825,3.86,3.7001,3.75,5304,0
+MSGM.US,D,20230925,000000,3.75,3.75,3.61,3.61,3306,0
+MSGM.US,D,20230926,000000,3.61,3.6451,3.61,3.61,2709,0
+MSGM.US,D,20230927,000000,3.8126,3.84,3.5701,3.81,15989,0
+MSGM.US,D,20230928,000000,3.86,3.86,3.54,3.72,20032,0
+MSGM.US,D,20230929,000000,3.67,3.75,3.62,3.62,2157,0
+MSGM.US,D,20231002,000000,3.65,3.66,3.5232,3.56,4950,0
+MSGM.US,D,20231003,000000,3.54,3.54,3.26,3.26,8624,0
+MSGM.US,D,20231004,000000,3.525,3.543,3.44,3.54,7213,0
+MSGM.US,D,20231005,000000,3.61,4.73,3.6,4.27,624253,0
+MSGM.US,D,20231006,000000,3.84,4.1,3.71,4.02,59548,0
+MSGM.US,D,20231009,000000,3.9,4.09,3.9,3.97,22497,0
+MSGM.US,D,20231010,000000,3.94,4.06,3.85,3.94,15495,0
+MSGM.US,D,20231011,000000,3.93,3.93,3.55,3.6,41205,0
+MSGM.US,D,20231012,000000,3.66,3.69,3.4715,3.58,13966,0
+MSGM.US,D,20231013,000000,3.53,3.63,3.4483,3.56,6420,0
+MSGM.US,D,20231016,000000,3.57,3.8599,3.54,3.58,7640,0
+MSGM.US,D,20231017,000000,3.45,3.86,3.45,3.56,6891,0
+MSGM.US,D,20231018,000000,3.47,3.701,3.47,3.51,2717,0
+MSGM.US,D,20231019,000000,3.51,3.51,3.27,3.33,18678,0
+MSGM.US,D,20231020,000000,3.33,3.54,3.15,3.18,18157,0
+MSGM.US,D,20231023,000000,3.1,3.29,3.1,3.1,7807,0
+MSGM.US,D,20231024,000000,3.05,3.36,3.02,3.05,8990,0
+MSGM.US,D,20231025,000000,3,3.2,3,3.01,17153,0
+MSGM.US,D,20231026,000000,3.05,3.2137,3,3.05,13958,0
+MSGM.US,D,20231027,000000,3.07,3.19,2.72,2.72,16180,0
+MSGM.US,D,20231030,000000,2.8,2.93,2.71,2.71,8256,0
+MSGM.US,D,20231031,000000,2.73,2.8797,2.69,2.74,4702,0
+MSGM.US,D,20231101,000000,3.12,3.1297,2.75,2.94,16687,0
+MSGM.US,D,20231102,000000,2.9,2.99,2.85,2.85,9561,0
+MSGM.US,D,20231103,000000,2.84,3.11,2.8001,3,23942,0
+MSGM.US,D,20231106,000000,3.0421,3.2,2.97,3.02,6168,0
+MSGM.US,D,20231107,000000,2.81,2.9948,2.7,2.7,18142,0
+MSGM.US,D,20231108,000000,2.78,2.97,2.39,2.54,22801,0
+MSGM.US,D,20231109,000000,2.82,2.82,2.4,2.4,12847,0
+MSGM.US,D,20231110,000000,2.45,2.5066,2.35,2.415,8598,0
+MSGM.US,D,20231113,000000,2.45,2.48,2.4,2.47,7769,0
+MSGM.US,D,20231114,000000,2.56,2.65,2.52,2.6,3829,0
+MSGM.US,D,20231115,000000,2.69,2.69,2.5,2.595,5973,0
+MSGM.US,D,20231116,000000,2.63,2.69,2.4,2.41,6535,0
+MSGM.US,D,20231117,000000,2.5,2.5,2.32,2.39,8236,0
+MSGM.US,D,20231120,000000,2.45,2.72,2.39,2.425,23585,0
+MSGM.US,D,20231121,000000,2.48,2.54,2.36,2.4,18856,0
+MSGM.US,D,20231122,000000,2.4,2.5,2.39,2.4,2804,0
+MSGM.US,D,20231124,000000,2.4,2.5,2.3681,2.48,3040,0
+MSGM.US,D,20231127,000000,2.42,2.5,2.35,2.37,10413,0
+MSGM.US,D,20231128,000000,2.35,2.43,2.35,2.39,5808,0
+MSGM.US,D,20231129,000000,2.45,2.71,2.4,2.51,28441,0
+MSGM.US,D,20231130,000000,3.03,3.03,2.5917,2.75,18325,0
+MSGM.US,D,20231201,000000,2.64,2.7399,2.6048,2.65,9498,0
+MSGM.US,D,20231204,000000,2.56,2.74,2.4778,2.6997,8477,0
+MSGM.US,D,20231205,000000,2.64,2.68,2.55,2.58,8530,0
+MSGM.US,D,20231206,000000,2.69,2.69,2.44,2.51,4750,0
+MSGM.US,D,20231207,000000,2.53,2.5377,2.41,2.5,7088,0
+MSGM.US,D,20231208,000000,2.45,2.5925,2.42,2.42,6196,0
+MSGM.US,D,20231211,000000,2.4,2.55,2.4,2.475,3631,0
+MSGM.US,D,20231212,000000,2.42,2.475,2.1001,2.255,37269,0
+MSGM.US,D,20231213,000000,2.3,2.3,2.18,2.197,9753,0
+MSGM.US,D,20231214,000000,2.17,2.3,2.17,2.18,16027,0
+MSGM.US,D,20231215,000000,2.18,2.4,2.14,2.37,33735,0
+MSGM.US,D,20231218,000000,2.38,2.5,2.22,2.3733,23030,0
+MSGM.US,D,20231219,000000,2.456,2.49,2.3501,2.49,9319,0
+MSGM.US,D,20231220,000000,2.49,2.49,2.302,2.303,15824,0
+MSGM.US,D,20231221,000000,2.41,3.1488,2.2327,2.9,125085,0
+MSGM.US,D,20231222,000000,2.9,3.0257,2.59,2.66,78651,0
+MSGM.US,D,20231226,000000,2.61,2.62,2.5,2.57,39311,0
+MSGM.US,D,20231227,000000,2.65,3.3554,2.59,3.12,106809,0
+MSGM.US,D,20231228,000000,3.22,3.6899,3.12,3.27,89773,0
+MSGM.US,D,20231229,000000,3.23,3.29,2.8895,3.09,34179,0
+MSGM.US,D,20240102,000000,3.01,3.08,2.575,2.915,35766,0
+MSGM.US,D,20240103,000000,2.63,2.76,2.63,2.76,2404,0
+MSGM.US,D,20240104,000000,2.81,2.81,2.7,2.765,8781,0
+MSGM.US,D,20240105,000000,2.7582,2.84,2.6335,2.71,2842,0
+MSGM.US,D,20240108,000000,2.77,2.9599,2.6352,2.865,6490,0
+MSGM.US,D,20240109,000000,2.8,3.0352,2.7,3.0352,3015,0
+MSGM.US,D,20240110,000000,3.11,3.11,2.73,2.83,10233,0
+MSGM.US,D,20240111,000000,2.84,2.84,2.64,2.75,15464,0
+MSGM.US,D,20240112,000000,2.5821,2.78,2.56,2.78,8172,0
+MSGM.US,D,20240116,000000,2.6,3.05,2.59,2.77,3685,0
+MSGM.US,D,20240117,000000,2.5641,2.625,2.5,2.5,8205,0
+MSGM.US,D,20240118,000000,2.5,2.59,2.41,2.5,13859,0
+MSGM.US,D,20240119,000000,2.62,2.74,2.5,2.5,6887,0
+MSGM.US,D,20240122,000000,2.74,2.74,2.62,2.645,3854,0
+MSGM.US,D,20240123,000000,2.74,2.87,2.54,2.7591,3398,0
+MSGM.US,D,20240124,000000,2.6,2.8823,2.5,2.7313,10107,0
+MSGM.US,D,20240125,000000,2.5,2.705,2.4,2.69,15725,0
+MSGM.US,D,20240126,000000,2.67,2.8556,2.5073,2.565,3889,0
+MSGM.US,D,20240129,000000,2.5,2.6,2.5,2.5801,1800,0
+MSGM.US,D,20240130,000000,2.48,2.82,2.42,2.44,11094,0
+MSGM.US,D,20240131,000000,2.7177,2.7469,2.42,2.451,6719,0
+MSGM.US,D,20240201,000000,2.5,2.55,2.5,2.55,2999,0
+MSGM.US,D,20240202,000000,2.66,2.68,2.48,2.5,2512,0
+MSGM.US,D,20240205,000000,2.56,2.58,2.4268,2.58,2197,0
+MSGM.US,D,20240206,000000,2.84,2.84,2.43,2.46,2650,0
+MSGM.US,D,20240207,000000,2.83,2.83,2.32,2.55,27446,0
+MSGM.US,D,20240208,000000,2.45,2.6,2.3,2.33,29955,0
+MSGM.US,D,20240209,000000,2.3104,2.33,2.275,2.33,19458,0
+MSGM.US,D,20240212,000000,2.48,2.48,2.25,2.31,24761,0
+MSGM.US,D,20240213,000000,2.4,2.4,2.25,2.27,8350,0
+MSGM.US,D,20240214,000000,2.25,2.31,2.23,2.29,15962,0
+MSGM.US,D,20240215,000000,2.4,3.05,2.295,2.57,116714,0
+MSGM.US,D,20240216,000000,2.63,2.8457,2.52,2.54,8410,0
+MSGM.US,D,20240220,000000,2.59,3,2.56,2.6,65185,0
+MSGM.US,D,20240221,000000,2.62,2.87,2.61,2.77,10449,0
+MSGM.US,D,20240222,000000,2.67,2.71,2.52,2.5901,14988,0
+MSGM.US,D,20240223,000000,2.73,2.74,2.36,2.41,19582,0
+MSGM.US,D,20240226,000000,2.39,2.4402,2.39,2.43,5566,0
+MSGM.US,D,20240227,000000,2.35,2.527,2.2301,2.3297,33070,0
+MSGM.US,D,20240228,000000,2.2774,2.4,2.2774,2.38,5970,0
+MSGM.US,D,20240229,000000,2.3399,2.3399,2.22,2.22,17356,0
+MSGM.US,D,20240301,000000,2.34,2.37,2.22,2.22,6863,0
+MSGM.US,D,20240304,000000,2.23,2.3586,2.23,2.2501,7176,0
+MSGM.US,D,20240305,000000,2.33,2.44,2.2407,2.2945,6213,0
+MSGM.US,D,20240306,000000,2.22,2.316,2.22,2.29,4472,0
+MSGM.US,D,20240307,000000,2.27,2.3,2.2591,2.3,4297,0
+MSGM.US,D,20240308,000000,2.3231,2.38,2.21,2.21,9615,0
+MSGM.US,D,20240311,000000,2.2001,2.25,2.2,2.2,5397,0
+MSGM.US,D,20240312,000000,2.23,2.28,2.14,2.2,18967,0
+MSGM.US,D,20240313,000000,2.1338,2.2196,2.1208,2.2012,10891,0
+MSGM.US,D,20240314,000000,2.15,2.2,2.1,2.11,5894,0
+MSGM.US,D,20240315,000000,2.155,2.2,2.1,2.11,16465,0
+MSGM.US,D,20240318,000000,2.182,2.29,2.1436,2.18,9975,0
+MSGM.US,D,20240319,000000,2.16,2.26,2.16,2.2,3037,0
+MSGM.US,D,20240320,000000,2.1684,2.2,2.16,2.161,3336,0
+MSGM.US,D,20240321,000000,2.1073,2.25,2.1073,2.25,6566,0
+MSGM.US,D,20240322,000000,2.11,2.3,2.11,2.21,5150,0
+MSGM.US,D,20240325,000000,2.2148,2.25,2.1653,2.21,2161,0
+MSGM.US,D,20240326,000000,2.19,2.19,2.13,2.1698,8967,0
+MSGM.US,D,20240327,000000,2.1939,2.1939,2.02,2.06,10523,0
+MSGM.US,D,20240328,000000,2.11,2.155,2.11,2.11,3909,0
+MSGM.US,D,20240401,000000,2.18,2.25,2.09,2.195,19694,0
+MSGM.US,D,20240402,000000,2.0501,2.17,2.0501,2.09,15186,0
+MSGM.US,D,20240403,000000,2.12,2.1433,2.04,2.08,6121,0
+MSGM.US,D,20240404,000000,2.0782,2.11,2.04,2.0501,5425,0
+MSGM.US,D,20240405,000000,2.12,2.12,2,2,9498,0
+MSGM.US,D,20240408,000000,2,2.26,2,2.11,10820,0
+MSGM.US,D,20240409,000000,2.21,4.16,2.21,2.65,12097853,0
+MSGM.US,D,20240410,000000,2.59,3.2,2.48,2.92,861325,0
+MSGM.US,D,20240411,000000,3,3.5,2.89,3.21,449330,0
+MSGM.US,D,20240412,000000,2.91,3.2,2.65,2.79,120688,0
+MSGM.US,D,20240415,000000,2.79,2.905,2.54,2.59,39801,0
+MSGM.US,D,20240416,000000,2.55,2.5511,2.32,2.46,70115,0
+MSGM.US,D,20240417,000000,2.43,2.44,2.3,2.37,29392,0
+MSGM.US,D,20240418,000000,2.33,2.52,2.3,2.49,116448,0
+MSGM.US,D,20240419,000000,2.45,2.67,2.3915,2.66,14066,0
+MSGM.US,D,20240422,000000,2.68,2.71,2.54,2.58,8086,0
+MSGM.US,D,20240423,000000,2.67,2.67,2.55,2.62,9605,0
+MSGM.US,D,20240424,000000,2.53,2.7252,2.53,2.62,35666,0
+MSGM.US,D,20240425,000000,2.55,2.6191,2.48,2.52,11971,0
+MSGM.US,D,20240426,000000,2.48,2.58,2.385,2.58,8565,0
+MSGM.US,D,20240429,000000,2.5,2.5,2.41,2.48,5382,0
+MSGM.US,D,20240430,000000,2.4,2.4,2.25,2.25,7950,0
+MSGM.US,D,20240501,000000,2.27,2.32,2.27,2.29,4835,0
+MSGM.US,D,20240502,000000,2.3313,2.3313,2.27,2.3,6427,0
+MSGM.US,D,20240503,000000,2.3499,2.3499,2.27,2.28,5519,0
+MSGM.US,D,20240506,000000,2.27,2.35,2.26,2.27,9861,0
+MSGM.US,D,20240507,000000,2.35,3.5,2.29,3.01,6542288,0
+MSGM.US,D,20240508,000000,2.9,3.7499,2.8,3.3,988057,0
+MSGM.US,D,20240509,000000,3.14,3.6,2.82,2.92,335642,0
+MSGM.US,D,20240510,000000,2.97,2.97,2.6,2.7,67547,0
+MSGM.US,D,20240513,000000,2.62,2.84,2.51,2.59,42077,0
+MSGM.US,D,20240514,000000,2.59,2.75,2.59,2.74,26431,0
+MSGM.US,D,20240515,000000,2.74,2.83,2.6699,2.72,6262,0
+MSGM.US,D,20240516,000000,2.72,2.8,2.71,2.8,20175,0
+MSGM.US,D,20240517,000000,2.78,2.93,2.7,2.83,33560,0
+MSGM.US,D,20240520,000000,2.75,2.89,2.6,2.65,12094,0
+MSGM.US,D,20240521,000000,2.64,2.76,2.5601,2.7,12029,0
+MSGM.US,D,20240522,000000,2.69,2.7138,2.63,2.71,11271,0
+MSGM.US,D,20240523,000000,2.6,2.645,2.39,2.48,30814,0
+MSGM.US,D,20240524,000000,2.52,2.6,2.52,2.55,5092,0
+MSGM.US,D,20240528,000000,2.52,2.76,2.52,2.62,3846,0
+MSGM.US,D,20240529,000000,2.59,2.6,2.53,2.6,7592,0
+MSGM.US,D,20240530,000000,2.65,2.65,2.19,2.37,75946,0
+MSGM.US,D,20240531,000000,2.33,2.53,2.2914,2.4,20535,0
+MSGM.US,D,20240603,000000,2.39,2.5,2.39,2.47,4798,0
+MSGM.US,D,20240604,000000,2.44,2.545,2.4,2.4,5222,0
+MSGM.US,D,20240605,000000,2.39,2.4,2.33,2.33,174249,0
+MSGM.US,D,20240606,000000,2.59,2.89,2.15,2.8,2572321,0
+MSGM.US,D,20240607,000000,2.61,2.75,2.42,2.49,172890,0
+MSGM.US,D,20240610,000000,2.39,2.75,2.33,2.59,62573,0
+MSGM.US,D,20240611,000000,2.56,3.2,2.56,2.77,252999,0
+MSGM.US,D,20240612,000000,2.89,3,2.62,2.73,38172,0
+MSGM.US,D,20240613,000000,2.8471,2.96,2.4001,2.41,75688,0
+MSGM.US,D,20240614,000000,2.5,2.56,2.45,2.47,13585,0
+MSGM.US,D,20240617,000000,2.59,2.59,2.42,2.45,7602,0
+MSGM.US,D,20240618,000000,2.43,2.4841,2.41,2.41,17941,0
+MSGM.US,D,20240620,000000,2.41,2.4522,2.23,2.2978,40419,0
+MSGM.US,D,20240621,000000,2.41,2.446,2.3,2.39,12704,0
+MSGM.US,D,20240624,000000,2.32,2.4,2.3001,2.3001,8153,0
+MSGM.US,D,20240625,000000,2.32,2.37,2.31,2.37,2845,0
+MSGM.US,D,20240626,000000,2.44,2.44,2.3,2.37,4685,0
+MSGM.US,D,20240627,000000,2.3701,2.43,2.28,2.33,7524,0
+MSGM.US,D,20240628,000000,2.34,2.4408,2.31,2.39,12268,0
+MSGM.US,D,20240701,000000,2.34,2.43,2.34,2.4,7442,0
+MSGM.US,D,20240702,000000,2.3999,2.3999,2.335,2.37,4012,0
+MSGM.US,D,20240703,000000,2.3,2.3,2.16,2.175,22747,0
+MSGM.US,D,20240705,000000,2.25,2.25,2.2,2.212,1849,0
+MSGM.US,D,20240708,000000,2.27,2.27,2.14,2.23,11441,0
+MSGM.US,D,20240709,000000,2.16,2.25,2.16,2.23,3533,0
+MSGM.US,D,20240710,000000,2.23,2.4185,2.16,2.1955,45651,0
+MSGM.US,D,20240711,000000,2.17,2.41,2.17,2.34,12702,0
+MSGM.US,D,20240712,000000,2.33,2.39,2.26,2.29,9493,0
+MSGM.US,D,20240715,000000,2.2583,2.33,2.2583,2.2748,7216,0
+MSGM.US,D,20240716,000000,2.29,2.37,2.29,2.33,1698,0
+MSGM.US,D,20240717,000000,2.32,2.39,2.31,2.35,12589,0
+MSGM.US,D,20240718,000000,2.335,2.34,2.25,2.32,8013,0
+MSGM.US,D,20240719,000000,2.22,2.25,2.22,2.2208,1759,0
+MSGM.US,D,20240722,000000,2.23,2.34,2.23,2.23,2800,0
+MSGM.US,D,20240723,000000,2.22,2.28,2.22,2.28,19304,0
+MSGM.US,D,20240724,000000,2.23,2.27,2.19,2.19,7839,0
+MSGM.US,D,20240725,000000,2.2,2.2,2.17,2.17,2573,0
+MSGM.US,D,20240726,000000,2.15,2.15,1.95,2.005,43796,0
+MSGM.US,D,20240729,000000,2.1,2.1,1.96,1.96,6884,0
+MSGM.US,D,20240730,000000,1.9727,2,1.66,1.68,32191,0
+MSGM.US,D,20240731,000000,1.78,1.8,1.7196,1.75,8901,0
+MSGM.US,D,20240801,000000,1.76,1.8575,1.7525,1.785,14234,0
+MSGM.US,D,20240802,000000,1.825,1.825,1.58,1.6,24978,0
+MSGM.US,D,20240805,000000,1.57,1.57,1.42,1.4894,12182,0
+MSGM.US,D,20240806,000000,1.49,1.7821,1.46,1.49,7674,0
+MSGM.US,D,20240807,000000,1.5021,1.5482,1.46,1.48,9127,0
+MSGM.US,D,20240808,000000,1.5308,1.6185,1.48,1.5,9292,0
+MSGM.US,D,20240809,000000,1.6247,1.84,1.56,1.8,1231515,0
+MSGM.US,D,20240812,000000,1.77,1.8,1.5,1.62,270147,0
+MSGM.US,D,20240813,000000,1.59,1.645,1.45,1.46,88051,0
+MSGM.US,D,20240814,000000,1.47,1.47,1.29,1.32,54578,0
+MSGM.US,D,20240815,000000,1.3,1.3548,1.21,1.2393,55796,0
+MSGM.US,D,20240816,000000,1.24,1.35,1.22,1.27,42626,0
+MSGM.US,D,20240819,000000,1.29,1.445,1.27,1.27,103967,0
+MSGM.US,D,20240820,000000,1.31,1.35,1.09,1.1392,102532,0
+MSGM.US,D,20240821,000000,1.16,1.1687,1.01,1.08,72959,0
+MSGM.US,D,20240822,000000,1.09,1.18,1.01,1.14,57514,0
+MSGM.US,D,20240823,000000,1.1603,1.27,1.15,1.2,38961,0
+MSGM.US,D,20240826,000000,1.24,1.26,1.15,1.26,47884,0
+MSGM.US,D,20240827,000000,1.26,1.27,1.07,1.14,93539,0
+MSGM.US,D,20240828,000000,1.1606,1.1792,1.06,1.15,27315,0
+MSGM.US,D,20240829,000000,1.13,1.1899,1.11,1.145,47036,0
+MSGM.US,D,20240830,000000,1.17,1.19,1.14,1.17,3583865,0
+MSGM.US,D,20240903,000000,1.51,1.59,1.3,1.31,18021748,0
+MSGM.US,D,20240904,000000,1.21,1.39,1.142,1.32,770585,0
+MSGM.US,D,20240905,000000,1.22,1.55,1.22,1.41,528520,0
+MSGM.US,D,20240906,000000,1.37,1.48,1.28,1.31,117432,0
+MSGM.US,D,20240909,000000,1.33,1.37,1.25,1.34,123039,0
+MSGM.US,D,20240910,000000,1.3,1.3248,1.22,1.24,60777,0
+MSGM.US,D,20240911,000000,1.25,1.31,1.23,1.28,27550,0
+MSGM.US,D,20240912,000000,1.2216,1.27,1.21,1.23,29388,0
+MSGM.US,D,20240913,000000,1.245,1.29,1.23,1.25,28420,0
+MSGM.US,D,20240916,000000,1.24,1.3099,1.2,1.21,24239,0
+MSGM.US,D,20240917,000000,1.216,1.2671,1.12,1.18,70605,0
+MSGM.US,D,20240918,000000,1.16,1.195,1.142,1.15,16284,0
+MSGM.US,D,20240919,000000,1.2,1.2,1.16,1.18,20626,0
+MSGM.US,D,20240920,000000,1.18,1.19,1.052,1.1,73307,0
+MSGM.US,D,20240923,000000,1.1,1.1,1.06,1.09,24793,0
+MSGM.US,D,20240924,000000,1.12,1.12,1.08,1.1,2858900,0
+MSGM.US,D,20240925,000000,1.35,1.72,1.28,1.54,58627296,0
+MSGM.US,D,20240926,000000,1.5,1.6,1.2801,1.5,1460502,0
+MSGM.US,D,20240927,000000,1.48,1.87,1.47,1.72,1316076,0
+MSGM.US,D,20240930,000000,1.72,1.79,1.45,1.55,294409,0
+MSGM.US,D,20241001,000000,1.5,1.59,1.36,1.51,91977,0
+MSGM.US,D,20241002,000000,1.5,1.64,1.5,1.59,147604,0
+MSGM.US,D,20241003,000000,1.53,1.57,1.5,1.51,82530,0
+MSGM.US,D,20241004,000000,1.52,1.57,1.46,1.46,162049,0
+MSGM.US,D,20241007,000000,1.38,1.44,1.34,1.34,121649,0
+MSGM.US,D,20241008,000000,1.34,1.37,1.3,1.35,39189,0
+MSGM.US,D,20241009,000000,1.32,1.4599,1.32,1.34,71921,0
+MSGM.US,D,20241010,000000,1.34,1.36,1.27,1.275,23247,0
+MSGM.US,D,20241011,000000,1.25,1.26,1.19,1.2,25260,0
+MSGM.US,D,20241014,000000,1.31,1.311,1.19,1.21,26479,0
+MSGM.US,D,20241015,000000,1.21,1.27,1.18,1.2,12348,0
+MSGM.US,D,20241016,000000,1.26,1.26,1.2,1.26,16133,0
+MSGM.US,D,20241017,000000,1.2701,1.3,1.26,1.27,24295,0
+MSGM.US,D,20241018,000000,1.27,1.43,1.27,1.39,44773,0
+MSGM.US,D,20241021,000000,1.41,1.43,1.39,1.41,15572,0
+MSGM.US,D,20241022,000000,1.44,1.44,1.4,1.41,14782,0
+MSGM.US,D,20241023,000000,1.46,1.46,1.25,1.31,28302,0
+MSGM.US,D,20241024,000000,1.31,1.31,1.29,1.3,10394,0
+MSGM.US,D,20241025,000000,1.3,1.32,1.27,1.32,13421,0
+MSGM.US,D,20241028,000000,1.32,1.325,1.29,1.31,24516,0
+MSGM.US,D,20241029,000000,1.31,1.3165,1.25,1.28,30258,0
+MSGM.US,D,20241030,000000,1.28,1.2808,1.26,1.28,15667,0
+MSGM.US,D,20241031,000000,1.26,1.26,1.1904,1.2,23685,0
+MSGM.US,D,20241101,000000,1.19,1.21,1.1755,1.19,6722,0
+MSGM.US,D,20241104,000000,1.19,1.25,1.185,1.2,15724,0
+MSGM.US,D,20241105,000000,1.2,1.23,1.2,1.21,8701,0
+MSGM.US,D,20241106,000000,1.21,1.24,1.21,1.23,17122,0
+MSGM.US,D,20241107,000000,1.24,1.2899,1.23,1.25,25456,0
+MSGM.US,D,20241108,000000,1.25,1.3,1.25,1.26,27750,0
+MSGM.US,D,20241111,000000,1.27,1.2899,1.19,1.23,31996,0
+MSGM.US,D,20241112,000000,1.23,1.24,1.2,1.22,9784,0
+MSGM.US,D,20241113,000000,1.22,1.27,1.21,1.22,18949,0
+MSGM.US,D,20241114,000000,1.23,1.2487,1.19,1.2281,22526,0
+MSGM.US,D,20241115,000000,1.2,1.22,1.11,1.11,32897,0
+MSGM.US,D,20241118,000000,1.13,1.14,1.09,1.1,47812,0
+MSGM.US,D,20241119,000000,1.1,1.11,1.05,1.09,40322,0
+MSGM.US,D,20241120,000000,1.09,1.1007,1.07,1.08,13226,0
+MSGM.US,D,20241121,000000,1.08,1.13,1.08,1.13,10428,0
+MSGM.US,D,20241122,000000,1.1286,1.13,1.1,1.11,11109,0
+MSGM.US,D,20241125,000000,1.11,1.17,1.1,1.11,30296,0
+MSGM.US,D,20241126,000000,1.12,1.3,1.12,1.27,88062,0
+MSGM.US,D,20241127,000000,1.27,1.3943,1.27,1.34,62813,0
+MSGM.US,D,20241129,000000,1.3575,1.3575,1.3001,1.321,7127,0
+MSGM.US,D,20241202,000000,1.29,1.41,1.28,1.36,33199,0
+MSGM.US,D,20241203,000000,1.35,1.426,1.22,1.27,24225,0
+MSGM.US,D,20241204,000000,1.27,1.29,1.2,1.24,16048,0
+MSGM.US,D,20241205,000000,1.24,1.2999,1.24,1.28,20722,0
+MSGM.US,D,20241206,000000,1.28,1.39,1.1486,1.32,55383,0
+MSGM.US,D,20241209,000000,1.31,1.4,1.272,1.32,12424,0
+MSGM.US,D,20241210,000000,1.32,1.325,1.26,1.27,15307,0
+MSGM.US,D,20241211,000000,1.28,1.29,1.14,1.22,28831,0
+MSGM.US,D,20241212,000000,1.22,1.229,1.13,1.15,40161,0
+MSGM.US,D,20241213,000000,1.15,1.1858,1.14,1.1708,19028,0
+MSGM.US,D,20241216,000000,1.17,1.185,1.14,1.15,21986,0
+MSGM.US,D,20241217,000000,1.17,1.171,1.12,1.14,24170,0
+MSGM.US,D,20241218,000000,1.14,1.14,1.06,1.06,87096,0
+MSGM.US,D,20241219,000000,1.09,1.11,1.02,1.06,30109,0
+MSGM.US,D,20241220,000000,1.06,1.12,1.06,1.1,25356,0
+MSGM.US,D,20241223,000000,1.11,1.17,1.09,1.16,64308,0
+MSGM.US,D,20241224,000000,1.17,1.2499,1.17,1.21,18563,0
+MSGM.US,D,20241226,000000,1.21,1.25,1.21,1.249,65528,0
+MSGM.US,D,20241227,000000,1.25,1.2697,1.1901,1.231,33256,0
+MSGM.US,D,20241230,000000,1.2,1.48,1.19,1.45,136534,0
+MSGM.US,D,20241231,000000,1.44,1.5,1.33,1.34,67044,0
+MSGM.US,D,20250102,000000,1.34,1.38,1.32,1.37,80167,0
+MSGM.US,D,20250103,000000,1.38,1.49,1.38,1.45,56153,0
+MSGM.US,D,20250106,000000,1.49,1.58,1.37,1.42,93732,0
+MSGM.US,D,20250107,000000,1.43,1.43,1.3,1.38,34316,0
+MSGM.US,D,20250108,000000,1.37,1.43,1.32,1.35,31989,0
+MSGM.US,D,20250110,000000,1.35,1.36,1.31,1.34,12446,0
+MSGM.US,D,20250113,000000,1.34,1.35,1.2401,1.29,19864,0
+MSGM.US,D,20250114,000000,1.3,1.39,1.3,1.37,15008,0
+MSGM.US,D,20250115,000000,1.37,1.43,1.3,1.37,28080,0
+MSGM.US,D,20250116,000000,1.37,1.49,1.33,1.39,16631,0
+MSGM.US,D,20250117,000000,1.42,1.42,1.32,1.37,21583,0
+MSGM.US,D,20250121,000000,1.37,1.44,1.37,1.41,16674,0
+MSGM.US,D,20250122,000000,1.41,1.41,1.34,1.34,7555,0
+MSGM.US,D,20250123,000000,1.36,1.4,1.349,1.37,7115,0
+MSGM.US,D,20250124,000000,1.37,1.48,1.37,1.47,142321,0
+MSGM.US,D,20250127,000000,1.49,1.55,1.4001,1.45,56028,0
+MSGM.US,D,20250128,000000,1.45,1.48,1.2901,1.44,68155,0
+MSGM.US,D,20250129,000000,1.42,1.48,1.25,1.39,78688,0
+MSGM.US,D,20250130,000000,1.42,1.49,1.39,1.49,24562,0
+MSGM.US,D,20250131,000000,1.46,1.48,1.38,1.41,30582,0
+MSGM.US,D,20250203,000000,1.41,1.44,1.3175,1.43,23178,0
+MSGM.US,D,20250204,000000,1.43,1.4399,1.3701,1.39,30633,0
+MSGM.US,D,20250205,000000,1.39,1.42,1.31,1.33,27143,0
+MSGM.US,D,20250206,000000,1.4,1.4,1.34,1.34,18880,0
+MSGM.US,D,20250207,000000,1.35,1.4399,1.3401,1.3714,15164,0
+MSGM.US,D,20250210,000000,1.38,1.38,1.33,1.34,14940,0
+MSGM.US,D,20250211,000000,1.35,1.39,1.262,1.3194,22328,0
+MSGM.US,D,20250212,000000,1.32,1.32,1.261,1.29,11679,0
+MSGM.US,D,20250213,000000,1.29,1.3138,1.25,1.3073,27318,0
+MSGM.US,D,20250214,000000,1.3299,1.3299,1.29,1.3,16593,0
+MSGM.US,D,20250218,000000,1.3,1.31,1.26,1.28,11269,0
+MSGM.US,D,20250219,000000,1.3,1.3,1.25,1.28,13173,0
+MSGM.US,D,20250220,000000,1.29,1.3167,1.25,1.29,8365,0
+MSGM.US,D,20250221,000000,1.29,1.32,1.25,1.26,58781,0
+MSGM.US,D,20250224,000000,1.26,1.26,1.18,1.18,32671,0
+MSGM.US,D,20250225,000000,1.19,1.19,1.13,1.17,28814,0
+MSGM.US,D,20250226,000000,1.16,1.22,1.16,1.21,37035,0
+MSGM.US,D,20250227,000000,1.21,1.24,1.195,1.2,13832,0
+MSGM.US,D,20250228,000000,1.21,1.2153,1.15,1.16,10625,0
+MSGM.US,D,20250303,000000,1.2,1.21,1.18,1.21,13984,0
+MSGM.US,D,20250304,000000,1.21,1.25,1.2,1.22,17828,0
+MSGM.US,D,20250305,000000,1.21,1.26,1.196,1.26,13308,0
+MSGM.US,D,20250306,000000,1.25,1.35,1.25,1.35,16940,0
+MSGM.US,D,20250307,000000,1.35,1.4,1.27,1.28,74445,0
+MSGM.US,D,20250310,000000,1.253,1.28,1.2501,1.26,15163,0
+MSGM.US,D,20250311,000000,1.27,1.27,1.2118,1.23,7942,0
+MSGM.US,D,20250312,000000,1.21,1.2188,1.2,1.2,3099,0
+MSGM.US,D,20250313,000000,1.21,1.2184,1.205,1.21,6066,0
+MSGM.US,D,20250314,000000,1.21,1.21,1.1846,1.19,5526,0
+MSGM.US,D,20250317,000000,1.19,1.215,1.18,1.2,7264,0
+MSGM.US,D,20250318,000000,1.2,1.2754,1.2,1.255,12882,0
+MSGM.US,D,20250319,000000,1.28,1.38,1.23,1.25,32839,0
+MSGM.US,D,20250320,000000,1.28,1.2939,1.22,1.22,10777,0
+MSGM.US,D,20250321,000000,1.22,1.24,1.1,1.21,95351,0
+MSGM.US,D,20250324,000000,1.21,1.21,1.08,1.1,66249,0
+MSGM.US,D,20250325,000000,1.1,1.18,1.095,1.17,25588,0
+MSGM.US,D,20250326,000000,1.17,1.17,1.12,1.12,9543,0
+MSGM.US,D,20250327,000000,1.12,1.12,1.0801,1.09,10585,0
+MSGM.US,D,20250328,000000,1.1,1.12,1.05,1.11,27244,0
+MSGM.US,D,20250331,000000,1.05,1.06,1.04,1.05,21421,0
+MSGM.US,D,20250401,000000,1.03,1.09,1.01,1.04,73646,0
+MSGM.US,D,20250402,000000,1.04,1.05,0.97,1.03,40737,0
+MSGM.US,D,20250403,000000,1.02,1.02,1.005,1.01,6109,0
+MSGM.US,D,20250404,000000,0.9701,0.9701,0.91,0.93,15907,0
+MSGM.US,D,20250407,000000,0.93,0.93,0.81,0.93,61859,0
+MSGM.US,D,20250408,000000,0.9021,0.93,0.821,0.821,10689,0
+MSGM.US,D,20250409,000000,0.83,0.86,0.7306,0.825,26877,0
+MSGM.US,D,20250410,000000,0.825,0.85385,0.825,0.825,8564,0
+MSGM.US,D,20250411,000000,0.82,0.8774,0.82,0.828,22879,0
+MSGM.US,D,20250414,000000,0.85,0.8979,0.85,0.87075,16022,0
+MSGM.US,D,20250415,000000,0.88,1.08,0.8301,1.08,3459250,0
+MSGM.US,D,20250416,000000,1.07,1.44,0.924,1.12,1155687,0
+MSGM.US,D,20250417,000000,1.18,3.1,1.18,2.75,37004421,0
+MSGM.US,D,20250421,000000,2.91,2.95,1.93,2.29,2387105,0
+MSGM.US,D,20250422,000000,2.32,2.3836,2.06,2.22,313935,0
+MSGM.US,D,20250423,000000,2.21,2.47,2.1,2.27,288879,0
+MSGM.US,D,20250424,000000,2.21,2.44,2.21,2.41,383132,0
+MSGM.US,D,20250425,000000,2.41,2.49,2.31,2.4,124920,0
+MSGM.US,D,20250428,000000,2.35,3.09,2.32,2.65,660655,0
+MSGM.US,D,20250429,000000,2.54,2.54,2.29,2.42,112337,0
+MSGM.US,D,20250430,000000,2.31,2.445,2.31,2.44,63062,0
+MSGM.US,D,20250501,000000,2.35,2.62,2.35,2.54,62296,0
+MSGM.US,D,20250502,000000,2.54,2.557,2.4657,2.52,50572,0
+MSGM.US,D,20250505,000000,2.47,2.65,2.42,2.57,33386,0
+MSGM.US,D,20250506,000000,2.6,2.65,2.48,2.5,29564,0
+MSGM.US,D,20250507,000000,2.46,2.65,2.4,2.43,38071,0
+MSGM.US,D,20250508,000000,2.36,2.4261,2.24,2.32,66450,0
+MSGM.US,D,20250509,000000,2.33,2.57,2.31,2.49,160749,0
+MSGM.US,D,20250512,000000,2.46,2.47,2.23,2.38,88497,0
+MSGM.US,D,20250513,000000,2.38,2.57,2.3,2.43,48097,0
+MSGM.US,D,20250514,000000,2.43,2.56,2.43,2.51,36137,0
+MSGM.US,D,20250515,000000,2.51,2.5792,2.45,2.46,21374,0
+MSGM.US,D,20250516,000000,2.59,2.88,2.51,2.78,75588,0
+MSGM.US,D,20250519,000000,2.85,2.98,2.7575,2.89,114929,0
+MSGM.US,D,20250520,000000,2.8,2.9275,2.78,2.9,69407,0
+MSGM.US,D,20250521,000000,2.91,2.98,2.82,2.94,43723,0
+MSGM.US,D,20250522,000000,2.94,3,2.91,2.98,43343,0
+MSGM.US,D,20250523,000000,2.81,2.9889,2.81,2.96,62051,0
+MSGM.US,D,20250527,000000,2.96,3.5,2.96,3.29,394412,0
+MSGM.US,D,20250528,000000,3.39,3.4,3.17,3.34,92551,0
+MSGM.US,D,20250529,000000,3.3,3.33,3,3.05,214551,0
+MSGM.US,D,20250530,000000,3.18,3.33,3,3.09,98518,0
+MSGM.US,D,20250602,000000,3,3.115,2.5,2.81,153450,0
+MSGM.US,D,20250603,000000,2.77,3.1,2.7607,3.07,36315,0
+MSGM.US,D,20250604,000000,3.06,3.07,2.775,2.97,54508,0
+MSGM.US,D,20250605,000000,2.88,2.9777,2.7536,2.79,138571,0
+MSGM.US,D,20250606,000000,2.73,2.8172,2.67,2.79,18472,0
+MSGM.US,D,20250609,000000,2.77,2.9891,2.72,2.835,30151,0
+MSGM.US,D,20250610,000000,2.8726,2.9973,2.8102,2.875,16023,0
+MSGM.US,D,20250611,000000,2.85,2.94,2.85,2.89,7167,0
+MSGM.US,D,20250612,000000,2.94,2.9718,2.81,2.81,13660,0
+MSGM.US,D,20250613,000000,2.8,2.8,2.6504,2.71,21897,0
+MSGM.US,D,20250616,000000,2.72,2.8619,2.72,2.815,11008,0
+MSGM.US,D,20250617,000000,2.8,2.8,2.71,2.74,24370,0
+MSGM.US,D,20250618,000000,2.69,2.83,2.69,2.78,21325,0
+MSGM.US,D,20250620,000000,2.85,2.88,2.72,2.72,30197,0
+MSGM.US,D,20250623,000000,2.72,2.9,2.72,2.76,16337,0
+MSGM.US,D,20250624,000000,2.7363,2.76,2.72,2.76,20385,0
+MSGM.US,D,20250625,000000,2.73,2.8045,2.73,2.74,7418,0
+MSGM.US,D,20250626,000000,2.75,2.9,2.74,2.81,58734,0
+MSGM.US,D,20250627,000000,2.74,2.8962,2.74,2.88,13221,0
+MSGM.US,D,20250630,000000,2.9,2.9,2.84,2.9,17613,0
+MSGM.US,D,20250701,000000,2.8388,2.94,2.8388,2.91,30960,0
+MSGM.US,D,20250702,000000,2.9,2.98,2.83,2.98,97778,0
+MSGM.US,D,20250703,000000,2.95,2.98,2.9404,2.97,42944,0
+MSGM.US,D,20250707,000000,2.97,3.35,2.91,2.91,150296,0
+MSGM.US,D,20250708,000000,2.98,3.2469,2.9001,3.01,48140,0
+MSGM.US,D,20250709,000000,3.1,3.1,3.0155,3.062,20635,0
+MSGM.US,D,20250710,000000,3.02,3.3,3.02,3.27,53582,0
+MSGM.US,D,20250711,000000,3.19,3.25,3.19,3.222,20721,0
+MSGM.US,D,20250714,000000,3.22,3.249,3.2,3.22,11496,0
+MSGM.US,D,20250715,000000,3.26,3.5391,3.26,3.37,158930,0
+MSGM.US,D,20250716,000000,3.43,3.55,3.41,3.48,57179,0
+MSGM.US,D,20250717,000000,3.48,3.51,3.4201,3.47,28117,0
+MSGM.US,D,20250718,000000,3.4,3.51,3.4,3.41,25817,0
+MSGM.US,D,20250721,000000,3.4244,3.7324,3.4244,3.65,85842,0
+MSGM.US,D,20250722,000000,3.67,3.92,3.55,3.82,57626,0
+MSGM.US,D,20250723,000000,3.82,3.82,3.55,3.72,19093,0
+MSGM.US,D,20250724,000000,3.73,3.8946,3.66,3.7,15726,0
+MSGM.US,D,20250725,000000,3.72,3.85,3.72,3.8,22060,0
+MSGM.US,D,20250728,000000,3.8037,3.88,3.61,3.61,48038,0
+MSGM.US,D,20250729,000000,3.61,3.71,3.26,3.26,31907,0
+MSGM.US,D,20250730,000000,3.25,3.25,3.1,3.11,29970,0
+MSGM.US,D,20250731,000000,3.1,3.11,2.96,3.01,27015,0
+MSGM.US,D,20250801,000000,2.97,2.99,2.8,2.99,36735,0
+MSGM.US,D,20250804,000000,3.06,3.18,3.025,3.12,13621,0
+MSGM.US,D,20250805,000000,3.18,3.23,3.1,3.2,61250,0
+MSGM.US,D,20250806,000000,3.2,3.2526,3.18,3.2,17496,0
+MSGM.US,D,20250807,000000,3.16,3.24,3.11,3.13,31520,0
+MSGM.US,D,20250808,000000,3.16,3.42,3.16,3.3,14273,0
+MSGM.US,D,20250811,000000,3.29,3.44,3.2583,3.3,25893,0
+MSGM.US,D,20250812,000000,3.39,3.77,3.3532,3.43,82129,0
+MSGM.US,D,20250813,000000,3.65,3.78,3.4,3.47,61791,0
+MSGM.US,D,20250814,000000,3.47,3.7,3.08,3.08,47430,0
+MSGM.US,D,20250815,000000,3.14,3.14,2.905,2.905,34808,0
+MSGM.US,D,20250818,000000,3.17,3.17,2.76,2.92,37967,0
+MSGM.US,D,20250819,000000,2.97,2.97,2.89,2.94,23012,0
+MSGM.US,D,20250820,000000,2.89,2.96,2.8531,2.93,30324,0
+MSGM.US,D,20250821,000000,2.85,2.89,2.7878,2.8,6325,0
+MSGM.US,D,20250822,000000,2.9,2.98,2.864,2.9311,11256,0
+MSGM.US,D,20250825,000000,2.98,3.18,2.98,3.03,34769,0
+MSGM.US,D,20250826,000000,3.04,3.13,2.9316,3,10790,0
+MSGM.US,D,20250827,000000,2.99,3.065,2.91,2.91,10810,0
+MSGM.US,D,20250828,000000,3,3,2.9,2.91,4067,0
+MSGM.US,D,20250829,000000,2.88,2.89,2.8399,2.8399,7132,0
+MSGM.US,D,20250902,000000,2.83,2.995,2.83,2.93,9627,0
+MSGM.US,D,20250903,000000,2.88,2.96,2.8552,2.92,6811,0
+MSGM.US,D,20250904,000000,2.87,2.9665,2.8512,2.94,24729,0
+MSGM.US,D,20250905,000000,2.935,2.99,2.901,2.97,2539,0
+MSGM.US,D,20250908,000000,2.98,2.994,2.78,2.78,5376,0
+MSGM.US,D,20250909,000000,2.8,2.95,2.8,2.95,15519,0
+MSGM.US,D,20250910,000000,2.99,2.99,2.9091,2.97,11806,0
+MSGM.US,D,20250911,000000,2.91,2.95,2.73,2.845,26889,0
+MSGM.US,D,20250912,000000,2.94,2.94,2.819,2.83,19226,0
+MSGM.US,D,20250915,000000,2.83,2.9483,2.77,2.7963,21879,0
+MSGM.US,D,20250916,000000,2.92,2.92,2.75,2.815,12859,0
+MSGM.US,D,20250917,000000,2.83,2.84,2.71,2.71,17521,0
+MSGM.US,D,20250918,000000,2.68,2.8336,2.68,2.794,9671,0
+MSGM.US,D,20250919,000000,2.79,2.89,2.7716,2.89,11820,0
+MSGM.US,D,20250922,000000,2.88,2.88,2.78,2.8,7546,0
+MSGM.US,D,20250923,000000,2.7518,2.88,2.75,2.84,13028,0
+MSGM.US,D,20250924,000000,2.75,2.87,2.75,2.86,5681,0
+MSGM.US,D,20250925,000000,2.8,2.97,2.75,2.81,10826,0
+MSGM.US,D,20250926,000000,2.8323,2.84,2.7806,2.81,23223,0
+MSGM.US,D,20250929,000000,2.83,2.85,2.75,2.805,10818,0
+MSGM.US,D,20250930,000000,2.8,2.8,2.7501,2.8,1126,0
+MSGM.US,D,20251001,000000,2.75,2.8329,2.71,2.7376,22638,0
+MSGM.US,D,20251002,000000,2.7501,2.81,2.61,2.63,29202,0
+MSGM.US,D,20251003,000000,2.6669,2.705,2.61,2.69,24110,0
+MSGM.US,D,20251006,000000,2.66,2.6939,2.6,2.63,13554,0
+MSGM.US,D,20251007,000000,2.66,2.67,2.585,2.6,10026,0
+MSGM.US,D,20251008,000000,2.593,2.593,2.52,2.53,12762,0
+MSGM.US,D,20251009,000000,2.65,2.65,2.545,2.57,3908,0
+MSGM.US,D,20251010,000000,2.57,2.62,2.415,2.42,14835,0
+MSGM.US,D,20251013,000000,2.39,2.4531,2.3582,2.37,28371,0
+MSGM.US,D,20251014,000000,2.34,2.37,2.29,2.33,5715,0
+MSGM.US,D,20251015,000000,2.2978,2.36,2.28,2.31,5994,0
+MSGM.US,D,20251016,000000,2.35,2.455,2.35,2.39,11171,0
+MSGM.US,D,20251017,000000,2.5,2.5,2.312366,2.34,15176,0
+MSGM.US,D,20251020,000000,2.406,2.5612,2.3513,2.41,10749,0
+MSGM.US,D,20251021,000000,2.4,2.6,2.3539,2.45,31793,0
+MSGM.US,D,20251022,000000,2.43,2.45,2.36,2.4,16337,0
+MSGM.US,D,20251023,000000,2.37,2.44,2.35,2.38,12811,0
+MSGM.US,D,20251024,000000,2.38,2.44,2.3545,2.42,17427,0
+MSGM.US,D,20251027,000000,2.35,2.41,2.33,2.33,21454,0
+MSGM.US,D,20251028,000000,2.3,2.45,2.21,2.41,8072,0
+MSGM.US,D,20251029,000000,2.44,2.45,2.39,2.4,13751,0
+MSGM.US,D,20251030,000000,2.36,2.4127,2.36,2.4,5625,0
+MSGM.US,D,20251031,000000,2.3344,2.3344,2.3344,2.3344,1242,0
+MSGM.US,D,20251103,000000,2.34,2.41,2.29,2.4,11831,0
+MSGM.US,D,20251104,000000,2.4,2.4,2.3,2.39,5918,0
+MSGM.US,D,20251105,000000,2.44,2.45,2.3,2.3,3984,0
+MSGM.US,D,20251106,000000,2.3,2.3,2.105,2.19,14581675,0
+MSGM.US,D,20251107,000000,4.555,4.8699,3.1601,3.74,105845268,0
+MSGM.US,D,20251110,000000,3.7,3.79,3.18,3.43,2047953,0
+MSGM.US,D,20251111,000000,3.32,3.64,3.25,3.35,815464,0
+MSGM.US,D,20251112,000000,3.31,5.4086,3.3035,4.88,5251440,0
+MSGM.US,D,20251113,000000,4.5,4.5045,3.15,3.25,1623101,0
+MSGM.US,D,20251114,000000,3.21,3.6,2.57,2.62,992220,0
+MSGM.US,D,20251117,000000,2.65,3.3899,2.65,3.14,704670,0
+MSGM.US,D,20251118,000000,3.08,3.25,2.77,2.77,300999,0
+MSGM.US,D,20251119,000000,2.76,2.9,2.6,2.66,182546,0
+MSGM.US,D,20251120,000000,2.68,3.0259,2.52,2.53,399984,0
+MSGM.US,D,20251121,000000,2.52,2.805,2.4632,2.61,170000,0
+MSGM.US,D,20251124,000000,2.68,2.77,2.65,2.74,156471,0
+MSGM.US,D,20251125,000000,2.71,2.885,2.71,2.78,62760,0
+MSGM.US,D,20251126,000000,2.74,2.92,2.74,2.83,76488,0
+MSGM.US,D,20251128,000000,2.83,2.8753,2.75,2.79,27375,0
+MSGM.US,D,20251201,000000,2.77,2.77,2.68,2.69,65760,0
+MSGM.US,D,20251202,000000,2.67,2.72,2.67,2.71,30952,0
+MSGM.US,D,20251203,000000,2.66,2.8,2.66,2.78,47863,0
+MSGM.US,D,20251204,000000,2.73,2.88,2.7,2.79,47019,0
+MSGM.US,D,20251205,000000,2.73,2.78,2.55,2.57,80303,0
+MSGM.US,D,20251208,000000,2.57,2.7439,2.57,2.61,64708,0
+MSGM.US,D,20251209,000000,2.62,2.69,2.55,2.68,82024,0
+MSGM.US,D,20251210,000000,2.64,2.74,2.57,2.7,58469,0
+MSGM.US,D,20251211,000000,2.65,2.69,2.64,2.64,21301,0
+MSGM.US,D,20251212,000000,2.61,2.67,2.55,2.55,36210,0
+MSGM.US,D,20251215,000000,2.72,2.83,2.68,2.71,159128,0
+MSGM.US,D,20251216,000000,2.66,2.81,2.66,2.79,52512,0
+MSGM.US,D,20251217,000000,2.79,3.3984,2.79,3.17,259405,0
+MSGM.US,D,20251218,000000,3.15,3.22,3.06,3.21,74751,0
+MSGM.US,D,20251219,000000,3.21,3.21,3.06,3.06,61297,0
+MSGM.US,D,20251222,000000,3.06,3.45,3.06,3.15,77702,0
+MSGM.US,D,20251223,000000,3.13,3.275,3.11,3.13,32870,0
+MSGM.US,D,20251224,000000,3.12,3.17,3.06,3.17,50322,0
+MSGM.US,D,20251226,000000,3.15,3.21,3.095,3.16,34997,0
+MSGM.US,D,20251229,000000,3.16,3.238,3.06,3.06,79390,0
+MSGM.US,D,20251230,000000,3.15,3.15,3.05,3.13,42065,0
+MSGM.US,D,20251231,000000,3.1,3.23,3.08,3.17,26504,0
+MSGM.US,D,20260102,000000,3.17,3.25,2.93,3.04,91406,0
+MSGM.US,D,20260105,000000,3.13,3.1999,3.02,3.04,43759,0
+MSGM.US,D,20260106,000000,3.02,3.09,3.01,3.09,35117,0
+MSGM.US,D,20260107,000000,3.06,3.1215,2.99,3.03,30059,0
+MSGM.US,D,20260108,000000,2.9917,3.16,2.99,3.04,14499,0
+MSGM.US,D,20260109,000000,3.05,3.11,3.04,3.05,14706,0
+MSGM.US,D,20260112,000000,3.1,3.62,3.02,3.52,938832,0
+MSGM.US,D,20260113,000000,3.62,3.663,3.3,3.32,65286,0
+MSGM.US,D,20260114,000000,3.4,3.5,3.28,3.48,32451,0
+MSGM.US,D,20260115,000000,3.5,3.68,3.36,3.4,34414,0
+MSGM.US,D,20260116,000000,3.22,3.43,3.1,3.32,35527,0
+MSGM.US,D,20260120,000000,3.32,3.5199,3.29,3.37,137037,0
+MSGM.US,D,20260121,000000,3.37,3.4,3.21,3.33,52494,0
+MSGM.US,D,20260122,000000,3.28,3.744,3.28,3.7,130787,0
+MSGM.US,D,20260123,000000,3.7,4.3,3.7,4.21,132827,0
+MSGM.US,D,20260126,000000,4.22,4.375,4.01,4.21,117457,0
+MSGM.US,D,20260127,000000,4.24,4.35,4.2,4.22,45924,0
+MSGM.US,D,20260128,000000,4.2,4.57,4.2,4.42,102439,0
+MSGM.US,D,20260129,000000,4.38,4.45,4.23,4.37,105407,0
+MSGM.US,D,20260130,000000,4.31,4.33,4.03,4.12,68853,0
+MSGM.US,D,20260202,000000,4.08,4.225,3.895,4.08,48941,0
+MSGM.US,D,20260203,000000,4.14,4.14,3.85,3.98,35500,0
+MSGM.US,D,20260204,000000,4.015,4.015,3.67,3.76,56466,0
+MSGM.US,D,20260205,000000,3.7,3.87,3.4701,3.59,33936,0
+MSGM.US,D,20260206,000000,3.5789,3.696,3.51,3.64,33718,0
+MSGM.US,D,20260209,000000,3.575,3.68,3.4724,3.6,14745,0
+MSGM.US,D,20260210,000000,3.6,3.6899,3.5,3.5,25934,0
+MSGM.US,D,20260211,000000,3.5,3.5,3.19,3.32,49557,0
+MSGM.US,D,20260212,000000,3.31,3.42,3.1,3.25,66884,0
+MSGM.US,D,20260213,000000,3.3,3.33,3.095,3.225,27244,0
+MSGM.US,D,20260217,000000,3.22,3.265,3.1,3.19,26353,0
+MSGM.US,D,20260218,000000,3.16,3.3999,3.15,3.21,19508,0
diff --git a/daily/us/nasdaq stocks/2/mtc.us.txt b/daily/us/nasdaq stocks/2/mtc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f5987b29bd048f6ac568f40d08c8d3d56747ff68
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mtc.us.txt	
@@ -0,0 +1,1786 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MTC.US,D,20190108,000000,360,527.6,360,475.2,2249.375,0
+MTC.US,D,20190109,000000,472.8,639.2,448,604,2552.2375,0
+MTC.US,D,20190110,000000,640,915.4,552.8,578.4,3030.775,0
+MTC.US,D,20190111,000000,548,740.24,547.2,712,2550.05,0
+MTC.US,D,20190114,000000,680,704.8,610.4,636,1862.075,0
+MTC.US,D,20190115,000000,632,669.6,532.8,598.4,1670.425,0
+MTC.US,D,20190116,000000,613.6,613.6,536,541.6,788.8,0
+MTC.US,D,20190117,000000,528.008,560,428.56,488.8,577.6375,0
+MTC.US,D,20190118,000000,427.208,516.48,427.208,508,143.6875,0
+MTC.US,D,20190122,000000,500,530.8,466.4,498.4,276.45,0
+MTC.US,D,20190123,000000,480.8,514.4,448.8,514.4,153.8625,0
+MTC.US,D,20190124,000000,520,549.6,472,512,370.3875,0
+MTC.US,D,20190125,000000,511.2,616,511.2,529.6,343.0375,0
+MTC.US,D,20190128,000000,518.4,597.6,506.4,520,147.175,0
+MTC.US,D,20190129,000000,511.2,515.2,460.008,495.992,260.8875,0
+MTC.US,D,20190130,000000,498.48,504,462.4,490.44,68,0
+MTC.US,D,20190131,000000,497.52,519.992,496.8,519.992,69.2625,0
+MTC.US,D,20190201,000000,532,532.8,508,508.8,31,0
+MTC.US,D,20190204,000000,517.456,560,515.624,528,176.275,0
+MTC.US,D,20190205,000000,508,509.6,452,502.368,72.05,0
+MTC.US,D,20190206,000000,500.8,526.392,480.8,480.8,35.825,0
+MTC.US,D,20190207,000000,480.008,480.008,480.008,480.008,4.6125,0
+MTC.US,D,20190208,000000,480.8,480.8,456.8,456.8,6.875,0
+MTC.US,D,20190211,000000,460.008,472,432.8,458.168,101.9875,0
+MTC.US,D,20190212,000000,456,458.128,364.808,375.2,341.475,0
+MTC.US,D,20190213,000000,398.192,398.192,362.4,364,23.05,0
+MTC.US,D,20190214,000000,348.648,363.2,347.344,360.04,59.9625,0
+MTC.US,D,20190215,000000,360.8,384.592,360.8,379.2,109.4875,0
+MTC.US,D,20190219,000000,376.8,436,376.8,416,117.575,0
+MTC.US,D,20190220,000000,421.6,451.712,364,387.2,169.8375,0
+MTC.US,D,20190221,000000,387.2,400,387.2,392,43.6375,0
+MTC.US,D,20190222,000000,390.4,406.4,371.2,406.4,57.9,0
+MTC.US,D,20190225,000000,421.6,474.4,421.6,431.744,302.6125,0
+MTC.US,D,20190226,000000,449.032,452,416,429.6,74.25,0
+MTC.US,D,20190227,000000,444.016,444.016,404,415.2,124.175,0
+MTC.US,D,20190228,000000,416,437.6,395.2,420,145.8,0
+MTC.US,D,20190301,000000,429.376,431.032,405.592,405.592,58.3375,0
+MTC.US,D,20190304,000000,400,400,365.6,385.6,74.2125,0
+MTC.US,D,20190305,000000,386.4,535.312,368,403.2,1428.85,0
+MTC.US,D,20190306,000000,418.4,462.4,397.984,432.8,527.9625,0
+MTC.US,D,20190307,000000,436,479.192,404,476,542.775,0
+MTC.US,D,20190308,000000,467.2,468.384,418.4,418.4,181.0375,0
+MTC.US,D,20190311,000000,414,440.352,401.6,413.6,130.5,0
+MTC.US,D,20190312,000000,420,423.912,408,414.4,44.525,0
+MTC.US,D,20190313,000000,402,418.984,400.088,402.4,77.2625,0
+MTC.US,D,20190314,000000,402.4,420,378.112,404,81.9875,0
+MTC.US,D,20190315,000000,415.2,415.2,383.376,401.176,22.7625,0
+MTC.US,D,20190318,000000,403.408,403.408,382.4,398.4,56.0625,0
+MTC.US,D,20190319,000000,396.8,416,384.08,416,60.1125,0
+MTC.US,D,20190320,000000,414.808,424.568,405.648,424.568,26.8625,0
+MTC.US,D,20190321,000000,438.4,438.4,386.08,392,49.9625,0
+MTC.US,D,20190322,000000,392,395.2,381.6,384,68.65,0
+MTC.US,D,20190325,000000,378.4,390.52,376.968,376.968,19.4625,0
+MTC.US,D,20190327,000000,395.2,397.176,380.8,380.8,140,0
+MTC.US,D,20190328,000000,383.2,383.2,360.056,376.008,59.2125,0
+MTC.US,D,20190329,000000,365.6,383.2,365.6,383.2,3.2375,0
+MTC.US,D,20190401,000000,364.8,388.64,360,368,14.125,0
+MTC.US,D,20190402,000000,344.8,365.728,336.8,365.728,16.0625,0
+MTC.US,D,20190403,000000,320.8,370.4,320.8,336,191.7625,0
+MTC.US,D,20190404,000000,368.8,368.8,328,328,47.3625,0
+MTC.US,D,20190405,000000,336.8,354.4,325.6,327.992,65.6375,0
+MTC.US,D,20190408,000000,335.928,365.48,321.6,346.408,79.85,0
+MTC.US,D,20190409,000000,345.6,360.8,323.2,360,80.325,0
+MTC.US,D,20190410,000000,356,369.592,326.4,332.8,130.1375,0
+MTC.US,D,20190411,000000,332,359.2,328,359.2,109.425,0
+MTC.US,D,20190412,000000,357.6,360,334.464,335.2,33.275,0
+MTC.US,D,20190415,000000,355.816,355.816,321.6,321.6,41.275,0
+MTC.US,D,20190416,000000,321.6,352.736,321.6,332,47.6875,0
+MTC.US,D,20190417,000000,348.712,350.8,322.096,335.2,58.125,0
+MTC.US,D,20190418,000000,349.608,351.352,320,323.584,75.375,0
+MTC.US,D,20190422,000000,316.8,326.232,316.8,326.232,3.6125,0
+MTC.US,D,20190423,000000,327.2,327.2,327.2,327.2,3.0625,0
+MTC.US,D,20190425,000000,314.4,352.256,270.4,304.128,679.3625,0
+MTC.US,D,20190426,000000,308,329.216,292,329.216,244.1875,0
+MTC.US,D,20190429,000000,332,343.2,312,325.64,53.1875,0
+MTC.US,D,20190430,000000,336,337.6,294.4,312,46.8625,0
+MTC.US,D,20190501,000000,327.256,336.8,327.256,336.8,9.1375,0
+MTC.US,D,20190502,000000,343.2,343.2,309.6,341.6,35.7125,0
+MTC.US,D,20190503,000000,340.8,340.8,321.6,321.6,19.6875,0
+MTC.US,D,20190506,000000,333.6,333.6,324,332.8,11,0
+MTC.US,D,20190507,000000,320.64,343.2,320.64,341.592,36.2,0
+MTC.US,D,20190508,000000,352,352,324.816,324.816,12.8,0
+MTC.US,D,20190509,000000,352,352,330.472,330.472,10.475,0
+MTC.US,D,20190510,000000,328,352,312.8,335.664,178.725,0
+MTC.US,D,20190513,000000,333.44,379.6,324,354.536,350.0875,0
+MTC.US,D,20190514,000000,335.2,378.4,320.8,334.4,211.5,0
+MTC.US,D,20190515,000000,329.6,350.4,325.6,325.6,8.625,0
+MTC.US,D,20190516,000000,332,340.08,332,340.08,13.75,0
+MTC.US,D,20190517,000000,329.6,356.752,304,332.6,61.6875,0
+MTC.US,D,20190520,000000,328,330.4,324,330.4,39.35,0
+MTC.US,D,20190521,000000,331.2,343.144,331.2,338.856,45.3125,0
+MTC.US,D,20190522,000000,328,344.8,319.2,324,121.9875,0
+MTC.US,D,20190523,000000,328,328,312,320,145.6125,0
+MTC.US,D,20190524,000000,332,332,297.48,317.72,174.3875,0
+MTC.US,D,20190528,000000,321.6,321.6,304.608,304.8,23.125,0
+MTC.US,D,20190529,000000,298.624,298.624,298.624,298.624,1.25,0
+MTC.US,D,20190531,000000,323.2,396,315.2,380.8,1117.2625,0
+MTC.US,D,20190603,000000,396,455.2,376.008,378.688,478.35,0
+MTC.US,D,20190604,000000,382.4,457.344,382.4,406.824,671.3625,0
+MTC.US,D,20190605,000000,410.4,456,378.688,456,129.4375,0
+MTC.US,D,20190606,000000,451.2,518.392,412,512,288.8625,0
+MTC.US,D,20190607,000000,534.4,534.4,416,428.992,316.625,0
+MTC.US,D,20190610,000000,424.8,479.2,424.536,454.4,123.35,0
+MTC.US,D,20190611,000000,456.8,459.112,416.8,416.8,122.6375,0
+MTC.US,D,20190612,000000,459.2,497.256,404.008,444.8,1513,0
+MTC.US,D,20190613,000000,484.8,669.6,453.6,605.6,2159.025,0
+MTC.US,D,20190614,000000,560,636.8,480,572,891.3125,0
+MTC.US,D,20190617,000000,573.6,638.4,480,548,1441.4,0
+MTC.US,D,20190618,000000,543.2,616.8,528,607.992,800.0625,0
+MTC.US,D,20190619,000000,628,681.6,584.8,664,934.8875,0
+MTC.US,D,20190620,000000,694.4,791.2,632.8,712.512,603.6875,0
+MTC.US,D,20190621,000000,744,760,595.2,732,162.3125,0
+MTC.US,D,20190624,000000,736,760,700.472,740,167.5875,0
+MTC.US,D,20190625,000000,740,956.8,740,826.504,508.7125,0
+MTC.US,D,20190626,000000,868.8,878.4,688.8,878.4,429.225,0
+MTC.US,D,20190627,000000,840,1166.68,762.4,1035.2,396.325,0
+MTC.US,D,20190628,000000,1040,1354.4,1040,1346.4,1432.6625,0
+MTC.US,D,20190701,000000,1412,1524,1280.8,1524,927.0375,0
+MTC.US,D,20190702,000000,1514.4,1528,1364.01,1484,571.1875,0
+MTC.US,D,20190703,000000,1520,1520,1167.2,1440.8,265.875,0
+MTC.US,D,20190705,000000,1432.8,1536.79,1422.4,1488.08,258.4625,0
+MTC.US,D,20190708,000000,1471.2,1563.96,1368.8,1376.39,429.2,0
+MTC.US,D,20190709,000000,1442.4,1488.76,1184.01,1184.01,314.6125,0
+MTC.US,D,20190710,000000,1104,1104,742.408,890.112,1101.925,0
+MTC.US,D,20190711,000000,804.8,837.6,700.8,700.8,234.375,0
+MTC.US,D,20190712,000000,688,1001.61,686.44,880.8,713.1625,0
+MTC.US,D,20190715,000000,912,1056.8,825.6,998.4,281.0875,0
+MTC.US,D,20190716,000000,984,1021.37,948.096,1000,125.2875,0
+MTC.US,D,20190717,000000,1064.8,1100,1000,1064,196.575,0
+MTC.US,D,20190718,000000,1079.2,1304,940,1304,127.425,0
+MTC.US,D,20190719,000000,1444,1444,1079.2,1369.6,295.225,0
+MTC.US,D,20190722,000000,1442.4,1442.4,1121.6,1297.6,116.9125,0
+MTC.US,D,20190723,000000,1229.6,1288,1176.96,1176.96,171.9,0
+MTC.US,D,20190724,000000,1241.69,1285.36,1186.33,1212,204.2,0
+MTC.US,D,20190725,000000,1239.2,1239.2,1052,1096,616.575,0
+MTC.US,D,20190726,000000,1096.8,1161.26,1056.2,1154.4,111.8875,0
+MTC.US,D,20190729,000000,1096.8,1102.2,859.2,883.2,196.5375,0
+MTC.US,D,20190730,000000,867.2,965.6,867.2,965.6,103.075,0
+MTC.US,D,20190731,000000,1080.8,1080.8,884,923.648,35.3375,0
+MTC.US,D,20190801,000000,862.376,925.016,760,823.992,125.7125,0
+MTC.US,D,20190802,000000,810.4,860,764,788,10.7125,0
+MTC.US,D,20190805,000000,880,920,804,919.2,149.325,0
+MTC.US,D,20190806,000000,940,940,704.8,726.4,469.825,0
+MTC.US,D,20190807,000000,738.4,749.6,560.8,615.2,394.925,0
+MTC.US,D,20190808,000000,608,616,456,456,448.5125,0
+MTC.US,D,20190809,000000,464,508.8,412.456,424.696,820.6625,0
+MTC.US,D,20190812,000000,520,648.96,188.8,216,11008.325,0
+MTC.US,D,20190813,000000,216.8,1068,200,587.2,103773.0875,0
+MTC.US,D,20190814,000000,481.6,509.6,260,320,29480.0875,0
+MTC.US,D,20190815,000000,340.8,352,300.8,323.2,5472.975,0
+MTC.US,D,20190816,000000,328,515.2,311.2,406.4,47719.1375,0
+MTC.US,D,20190819,000000,398.4,452,320,352,14123.9,0
+MTC.US,D,20190820,000000,344.8,367.2,321.6,326.4,3360.8875,0
+MTC.US,D,20190821,000000,320,367.168,320,331.2,3795.8,0
+MTC.US,D,20190822,000000,331.2,361.6,300,328,4050.5625,0
+MTC.US,D,20190823,000000,320,335.336,308.8,316,1900.1875,0
+MTC.US,D,20190826,000000,324.8,324.8,293.6,307.2,1805.8875,0
+MTC.US,D,20190827,000000,309.6,318.4,284,284,2105.25,0
+MTC.US,D,20190828,000000,284,284,260,277.6,1629.025,0
+MTC.US,D,20190829,000000,282.4,420,282.4,327.2,59392.4375,0
+MTC.US,D,20190830,000000,320.8,347.192,320,323.2,4744.225,0
+MTC.US,D,20190903,000000,312,314.4,296,302.4,3013.4625,0
+MTC.US,D,20190904,000000,312.8,316,293.6,294.4,1940.0125,0
+MTC.US,D,20190905,000000,298.4,304.808,287.2,290.4,1202.1625,0
+MTC.US,D,20190906,000000,292,301.504,282.4,290.4,834.75,0
+MTC.US,D,20190909,000000,290.4,296,285.6,294.4,852.475,0
+MTC.US,D,20190910,000000,293.6,315.192,289.6,297.6,1338.2,0
+MTC.US,D,20190911,000000,295.2,308,290.264,303.2,719.8,0
+MTC.US,D,20190912,000000,296,304,289.6,295.2,479,0
+MTC.US,D,20190913,000000,295.2,301.6,288.8,292.8,577.775,0
+MTC.US,D,20190916,000000,295.2,300,280,280,1625.1625,0
+MTC.US,D,20190917,000000,280,289.536,264,264,1611.8625,0
+MTC.US,D,20190918,000000,264.8,277.608,240.8,262.4,5594.8,0
+MTC.US,D,20190919,000000,259.2,265.44,257.6,264.8,302.6375,0
+MTC.US,D,20190920,000000,264,264,248.8,251.2,1807.2625,0
+MTC.US,D,20190923,000000,256,260,240,244.8,508.1875,0
+MTC.US,D,20190924,000000,241.6,241.6,218.464,226.4,799.275,0
+MTC.US,D,20190925,000000,224.8,225.6,210,218.4,641.4,0
+MTC.US,D,20190926,000000,217.6,228.152,211.2,224,757.15,0
+MTC.US,D,20190927,000000,224.4,230.4,208.8,208.8,918,0
+MTC.US,D,20190930,000000,206.4,214.4,206.4,209.6,177.225,0
+MTC.US,D,20191001,000000,209.6,212.16,203.2,204,187.275,0
+MTC.US,D,20191002,000000,203.2,210.376,202.4,204,188.6,0
+MTC.US,D,20191003,000000,208,220,201.648,207.2,173.2375,0
+MTC.US,D,20191004,000000,208,213.872,202.4,206.4,196.3625,0
+MTC.US,D,20191007,000000,202.416,213.6,201.6,203.2,135.1125,0
+MTC.US,D,20191008,000000,200,201.512,193.6,196,221.85,0
+MTC.US,D,20191009,000000,196,204,188.8,191.064,319.7,0
+MTC.US,D,20191010,000000,192.8,192.8,185.992,187.2,166.0375,0
+MTC.US,D,20191011,000000,188,240.8,184,216,2523.625,0
+MTC.US,D,20191014,000000,203.2,225.616,203.2,222.4,2125.25,0
+MTC.US,D,20191015,000000,216,267.2,211.248,228.8,3807.975,0
+MTC.US,D,20191016,000000,218.4,246.4,216.248,246.4,427.0125,0
+MTC.US,D,20191017,000000,240.8,244.792,222.256,231.2,404.8,0
+MTC.US,D,20191018,000000,231.2,244,225.12,237.6,441.4875,0
+MTC.US,D,20191021,000000,240,241.6,220,224.8,512.775,0
+MTC.US,D,20191022,000000,224.656,228.8,217.6,223.2,69.0125,0
+MTC.US,D,20191023,000000,221.6,225.456,208,216.8,151.5875,0
+MTC.US,D,20191024,000000,220.8,224.8,216.304,218,196.225,0
+MTC.US,D,20191025,000000,222.456,222.456,208,215.2,172.3,0
+MTC.US,D,20191028,000000,213.6,220,207.992,210.4,288.925,0
+MTC.US,D,20191029,000000,208.8,217.6,194.4,203.2,372.4125,0
+MTC.US,D,20191030,000000,200,216,200,200,279.125,0
+MTC.US,D,20191031,000000,200.76,208.8,192,192.8,283.475,0
+MTC.US,D,20191101,000000,192.8,197.624,190.4,196.8,92.5375,0
+MTC.US,D,20191104,000000,204.8,217.6,197.6,197.6,119.7125,0
+MTC.US,D,20191105,000000,197.6,204,195.088,197.6,142.1125,0
+MTC.US,D,20191106,000000,207.2,207.2,188,192,324.0125,0
+MTC.US,D,20191107,000000,206.4,206.4,192,192,117.05,0
+MTC.US,D,20191108,000000,202.4,203.2,188.8,195.2,169.4625,0
+MTC.US,D,20191111,000000,198.416,200.4,190.4,196.672,48.7875,0
+MTC.US,D,20191112,000000,198.24,198.4,188.8,188.8,47.3875,0
+MTC.US,D,20191113,000000,198.4,200,182.4,184.8,215.2625,0
+MTC.US,D,20191114,000000,186.56,188.8,144,144,1115.1125,0
+MTC.US,D,20191115,000000,144.008,195.536,144.008,178.624,1450.2,0
+MTC.US,D,20191118,000000,181.6,196.84,145.6,145.6,425.225,0
+MTC.US,D,20191119,000000,163.2,163.2,142.368,159.104,607.175,0
+MTC.US,D,20191120,000000,151.92,165.504,146.4,153.6,265.5375,0
+MTC.US,D,20191121,000000,158.4,172.176,148,156,348.775,0
+MTC.US,D,20191122,000000,156.808,186.072,152.08,156,2338.0875,0
+MTC.US,D,20191125,000000,156,156,144.808,152.8,371.65,0
+MTC.US,D,20191126,000000,150.4,159.2,148.8,155.736,349.925,0
+MTC.US,D,20191127,000000,157.6,179.616,157.6,164.048,726.525,0
+MTC.US,D,20191129,000000,160,179.392,158.4,174.68,264.4875,0
+MTC.US,D,20191202,000000,180.8,180.8,161.6,162.4,309.775,0
+MTC.US,D,20191203,000000,156.8,161.32,152,159.2,166.875,0
+MTC.US,D,20191204,000000,162.4,164,155.176,160.608,248.625,0
+MTC.US,D,20191205,000000,172.8,172.8,160,164.8,182.8125,0
+MTC.US,D,20191206,000000,164.8,168,160,164.6,72.3625,0
+MTC.US,D,20191209,000000,159.2,172.8,159.2,172,224.575,0
+MTC.US,D,20191210,000000,171.2,184.8,170.912,184.8,296.2625,0
+MTC.US,D,20191211,000000,182.744,196.8,177.768,196,642,0
+MTC.US,D,20191212,000000,198.4,214.4,192,198.4,519.2875,0
+MTC.US,D,20191213,000000,198.4,202.4,184.8,192,294.125,0
+MTC.US,D,20191216,000000,184.048,198.32,184.048,190.8,647.575,0
+MTC.US,D,20191217,000000,188,192.4,164.8,172,1040.0875,0
+MTC.US,D,20191218,000000,174.4,177.6,166.4,166.4,1591.6,0
+MTC.US,D,20191219,000000,166.4,180,166.4,168.8,1377.55,0
+MTC.US,D,20191220,000000,165.6,166.4,156,157.6,870.3625,0
+MTC.US,D,20191223,000000,160,160,156,156.8,168.325,0
+MTC.US,D,20191224,000000,172,172,149.6,152.008,431.5375,0
+MTC.US,D,20191226,000000,156.408,156.8,150.4,153.6,271,0
+MTC.US,D,20191227,000000,151.2,166.248,151.2,154.408,185.325,0
+MTC.US,D,20191230,000000,163.2,163.2,150.4,157.6,226.575,0
+MTC.US,D,20191231,000000,153.6,161.6,150.4,156.008,246.7125,0
+MTC.US,D,20200102,000000,161.2,170.4,151.2,168.8,454.0375,0
+MTC.US,D,20200103,000000,168,171.2,157.584,171.2,109.8,0
+MTC.US,D,20200106,000000,179.2,179.2,167.2,169.6,187.05,0
+MTC.US,D,20200107,000000,164,168.8,162.8,164,1197.325,0
+MTC.US,D,20200108,000000,168,169.384,160.336,167.952,318.6125,0
+MTC.US,D,20200109,000000,156,168,148.8,162.4,1039.7375,0
+MTC.US,D,20200110,000000,160,179.2,159.2,167.2,400.9625,0
+MTC.US,D,20200113,000000,165.6,170.4,156.8,170.4,241.0875,0
+MTC.US,D,20200114,000000,164,167.6,159.2,166.392,258.3375,0
+MTC.US,D,20200115,000000,160.8,170,160.8,161.6,63.8375,0
+MTC.US,D,20200116,000000,166.4,168,160.8,163.488,128.15,0
+MTC.US,D,20200117,000000,164,235.904,160.4,188,7364.125,0
+MTC.US,D,20200121,000000,184.8,196,164,187.2,769.15,0
+MTC.US,D,20200122,000000,187.2,188,172.8,177.224,318.7375,0
+MTC.US,D,20200123,000000,183.2,183.2,168,176,185.425,0
+MTC.US,D,20200124,000000,169.6,177.6,160,160.8,448.525,0
+MTC.US,D,20200127,000000,155.2,167.12,151.152,159.232,2272.975,0
+MTC.US,D,20200128,000000,160,167.2,159.2,165.2,163.325,0
+MTC.US,D,20200129,000000,168.8,169.96,156.952,163.2,152.425,0
+MTC.US,D,20200130,000000,156.8,165.648,156.8,165.648,35.65,0
+MTC.US,D,20200131,000000,158.8,166.864,157.376,161.52,116.525,0
+MTC.US,D,20200203,000000,157.6,161.6,150.4,159.2,126.7625,0
+MTC.US,D,20200204,000000,157.6,161.6,156,160.208,314.15,0
+MTC.US,D,20200205,000000,152,166.4,152,162.4,514.9375,0
+MTC.US,D,20200206,000000,157.24,163.512,152.8,154.4,48.6,0
+MTC.US,D,20200207,000000,156.8,165.064,152,152,100.0875,0
+MTC.US,D,20200210,000000,155.976,158.456,149.496,151.2,281.2875,0
+MTC.US,D,20200211,000000,154.368,157.016,151.208,156,186.375,0
+MTC.US,D,20200212,000000,161.44,161.44,148,154.4,170.975,0
+MTC.US,D,20200213,000000,153.512,157.072,148.008,149.6,148.6125,0
+MTC.US,D,20200214,000000,150.4,154.368,145.6,154.368,201.8,0
+MTC.US,D,20200218,000000,147.776,156.192,147.776,150.88,52.8125,0
+MTC.US,D,20200219,000000,154.264,154.4,145.6,150.76,259.725,0
+MTC.US,D,20200220,000000,152.8,153.6,148,148.856,194,0
+MTC.US,D,20200221,000000,155.2,155.2,147.2,147.2,188.375,0
+MTC.US,D,20200224,000000,146.4,148.864,128,135.92,396.5375,0
+MTC.US,D,20200225,000000,137.6,144.8,132.8,133.608,414.075,0
+MTC.US,D,20200226,000000,139.312,139.312,128,128,184.9,0
+MTC.US,D,20200227,000000,128,130.64,121.6,130.64,140.3,0
+MTC.US,D,20200228,000000,107.2,126.4,107.2,120,153.9625,0
+MTC.US,D,20200302,000000,108.528,131.92,108,120,75.4625,0
+MTC.US,D,20200303,000000,114.4,125.184,101.432,104.8,714.275,0
+MTC.US,D,20200304,000000,107.456,108.8,104,106.4,152.95,0
+MTC.US,D,20200305,000000,111.2,116.8,104,107.2,279.3125,0
+MTC.US,D,20200306,000000,103.72,107.2,97.6,101.6,134.975,0
+MTC.US,D,20200309,000000,106.4,108.032,81.088,89.6,674.05,0
+MTC.US,D,20200310,000000,86.4,97.128,84,88,285.4875,0
+MTC.US,D,20200311,000000,85.6,90.64,81.6,85.224,149.8375,0
+MTC.US,D,20200312,000000,84,84,58.176,58.4,299.1625,0
+MTC.US,D,20200313,000000,73.568,73.568,58.4,58.792,303,0
+MTC.US,D,20200316,000000,61.728,61.728,51.2,58.872,739.075,0
+MTC.US,D,20200317,000000,70.264,70.264,64,68.8,255.2375,0
+MTC.US,D,20200318,000000,56,56,56,56,4.625,0
+MTC.US,D,20200319,000000,68.8,68.8,56,60,80.125,0
+MTC.US,D,20200320,000000,68,69.6,60.16,60.8,108.075,0
+MTC.US,D,20200323,000000,63.84,63.84,56,62.4,42.0125,0
+MTC.US,D,20200324,000000,69.6,69.6,63.44,63.44,67.3,0
+MTC.US,D,20200325,000000,65.6,66.4,60,64.8,248,0
+MTC.US,D,20200326,000000,57.6,83.992,57.6,74.312,167.375,0
+MTC.US,D,20200327,000000,78.024,78.024,56.8,67.104,101.075,0
+MTC.US,D,20200330,000000,64.592,71.2,64.592,69.9959,71.7375,0
+MTC.US,D,20200331,000000,73.488,93.592,72.8,77.6,1162.775,0
+MTC.US,D,20200401,000000,69.52,79.2,64.88,73.6,182.1,0
+MTC.US,D,20200402,000000,68,73.6,68,72.984,105.6875,0
+MTC.US,D,20200403,000000,69.6,72.76,64,67.208,111.0125,0
+MTC.US,D,20200406,000000,70.568,70.568,67.224,68.8,42.6125,0
+MTC.US,D,20200407,000000,70.392,75.224,65.792,67.2,211.825,0
+MTC.US,D,20200408,000000,70.56,73.6,70.352,72,60.125,0
+MTC.US,D,20200409,000000,71.4,72,68,68.824,283.1375,0
+MTC.US,D,20200413,000000,68,74.976,68,74.4,144.9,0
+MTC.US,D,20200414,000000,74.408,81.6,74.4,81.6,260.525,0
+MTC.US,D,20200415,000000,80,94.4,80,84.8,708.6375,0
+MTC.US,D,20200416,000000,80.8,115.2,80.8,104.816,1959.0125,0
+MTC.US,D,20200417,000000,116,128,99.2,104,808.575,0
+MTC.US,D,20200420,000000,108,108,95.2,102.4,180.625,0
+MTC.US,D,20200421,000000,91.328,101.6,88,94,283.3875,0
+MTC.US,D,20200422,000000,95.2,95.2,82.4,89.6,101.1625,0
+MTC.US,D,20200423,000000,93.6,93.6,85.6,88,77.275,0
+MTC.US,D,20200424,000000,92,92,83.6,84.8,107.15,0
+MTC.US,D,20200427,000000,88,88,78.08,84.8,241.1125,0
+MTC.US,D,20200428,000000,84.16,85.6,82.4,84.008,114.9375,0
+MTC.US,D,20200429,000000,82.4,84.8,78.4,84.8,130.6,0
+MTC.US,D,20200430,000000,84,87.2,77.168,81.6,200.825,0
+MTC.US,D,20200501,000000,81.6,81.6,76,76,306.7875,0
+MTC.US,D,20200504,000000,81.6,81.6,73.608,80.8,71.2,0
+MTC.US,D,20200505,000000,80.8,80.8,74.5608,78.696,68.475,0
+MTC.US,D,20200506,000000,79.192,87.6,76.072,84.504,463.65,0
+MTC.US,D,20200507,000000,88,88,77.6,80.808,43.3375,0
+MTC.US,D,20200508,000000,90.4,112.792,80.8,103.2,1244.9625,0
+MTC.US,D,20200511,000000,100.8,108.8,91.2,99.008,297.2,0
+MTC.US,D,20200512,000000,104.8,104.8,84,94.336,78.65,0
+MTC.US,D,20200513,000000,87.416,92.808,87.416,90.392,83.6375,0
+MTC.US,D,20200514,000000,88,90.4,88,90.4,43.2,0
+MTC.US,D,20200515,000000,90.4,94.4,86.984,88.808,32.1875,0
+MTC.US,D,20200518,000000,87.2,95.992,87.2,92,93.675,0
+MTC.US,D,20200519,000000,88.8,95.2,75.36,93.6,284.55,0
+MTC.US,D,20200520,000000,99.2,99.2,92.8,92.8,192.3125,0
+MTC.US,D,20200521,000000,88,94.4,85.2,90.4,486.7125,0
+MTC.US,D,20200522,000000,88,89.6,84,88,391.775,0
+MTC.US,D,20200526,000000,216,232,148.8,164,219515.5875,0
+MTC.US,D,20200527,000000,155.2,168,140,160,14485.075,0
+MTC.US,D,20200528,000000,145.6,170.064,145.6,161.288,10344.45,0
+MTC.US,D,20200529,000000,180,189.6,158.4,170.4,4730.8875,0
+MTC.US,D,20200601,000000,168.8,179.2,160,172,2281.15,0
+MTC.US,D,20200602,000000,166.4,232,166.4,228,11386.1375,0
+MTC.US,D,20200603,000000,212.8,285.6,212.056,261.6,6226.5875,0
+MTC.US,D,20200604,000000,270.4,272.92,228,243.2,3045.9,0
+MTC.US,D,20200605,000000,244,360,234.4,359.2,8454.775,0
+MTC.US,D,20200608,000000,366.4,499.416,360.8,476,4531.9875,0
+MTC.US,D,20200609,000000,444.8,616,400,536,6323.725,0
+MTC.US,D,20200610,000000,560,568,208,231.2,185456,0
+MTC.US,D,20200611,000000,189.6,199.2,175.2,185.6,23250.0875,0
+MTC.US,D,20200612,000000,192,204.792,161.6,167.2,14253.45,0
+MTC.US,D,20200615,000000,166.4,168,136,149.6,22990.2375,0
+MTC.US,D,20200616,000000,149.6,156.008,145.6,148,8552.975,0
+MTC.US,D,20200617,000000,145.6,145.6,132,137.6,10195.9875,0
+MTC.US,D,20200618,000000,136,152,129.6,136,10622.05,0
+MTC.US,D,20200619,000000,136.8,139.2,127.6,129.6,6437.425,0
+MTC.US,D,20200622,000000,121.6,127.2,106.4,114.4,11995.3375,0
+MTC.US,D,20200623,000000,108,113.504,104.8,108,4581.6,0
+MTC.US,D,20200624,000000,105.6,138.4,96.4,135.2,91455.575,0
+MTC.US,D,20200625,000000,144,144.8,115.2,117.6,25920.3,0
+MTC.US,D,20200626,000000,112,133.6,101.6,112,23749.4,0
+MTC.US,D,20200629,000000,113.6,117.6,96,112,16227.8875,0
+MTC.US,D,20200630,000000,113.6,113.6,105.6,108,6117.1,0
+MTC.US,D,20200701,000000,106.4,113.6,104.8,107.2,12848.4125,0
+MTC.US,D,20200702,000000,107.2,115.2,104.8,108,8058.1375,0
+MTC.US,D,20200706,000000,124,136,105.6,112.8,41011.6,0
+MTC.US,D,20200707,000000,108.8,111.2,105.6,109.6,6800.6,0
+MTC.US,D,20200708,000000,112.8,113.592,104.8,107.2,9129.9875,0
+MTC.US,D,20200709,000000,108.8,108.8,104,107.2,3635.8875,0
+MTC.US,D,20200710,000000,106.4,109.6,100,108,4121.7625,0
+MTC.US,D,20200713,000000,108,113.6,104,105.6,5032.5375,0
+MTC.US,D,20200714,000000,105.6,105.608,96,99.2,7170.3625,0
+MTC.US,D,20200715,000000,97.6,104,94.4,101.6,13083.0625,0
+MTC.US,D,20200716,000000,111.2,111.2,102.4,104.8,9119.1125,0
+MTC.US,D,20200717,000000,103.2,104.8,99.4,102.4,5739.6625,0
+MTC.US,D,20200720,000000,103.2,104.8,100,103.2,5236.5375,0
+MTC.US,D,20200721,000000,105.68,120,104,108,15276.95,0
+MTC.US,D,20200722,000000,105.6,123.2,103.2,118.4,26742.525,0
+MTC.US,D,20200723,000000,120.8,129.6,110.4,114.08,21994.1125,0
+MTC.US,D,20200724,000000,111.2,113.2,104,111.2,5126.375,0
+MTC.US,D,20200727,000000,111.2,111.864,105.2,106.4,4482.3375,0
+MTC.US,D,20200728,000000,104.8,108,100.8,104,4071.4,0
+MTC.US,D,20200729,000000,107.2,112.008,104,107.2,6233.3375,0
+MTC.US,D,20200730,000000,104,110.4,100.8,107.2,4351.5,0
+MTC.US,D,20200731,000000,105.6,107.192,100.8,103.2,2109.2375,0
+MTC.US,D,20200803,000000,103.2,110.4,103.2,109.6,5434.7375,0
+MTC.US,D,20200804,000000,108,109.84,104.8,106.4,2793.1875,0
+MTC.US,D,20200805,000000,106.4,108.8,104,107.2,2298.4875,0
+MTC.US,D,20200806,000000,105.6,106.816,102.4,105.6,2065.575,0
+MTC.US,D,20200807,000000,105.6,105.6,100.8,103.2,2959.825,0
+MTC.US,D,20200810,000000,102.4,106.4,101.6,104,6865.9375,0
+MTC.US,D,20200811,000000,109.6,110.4,100,101.6,7892.3625,0
+MTC.US,D,20200812,000000,101.6,103.2,100.8,103.2,2917.575,0
+MTC.US,D,20200813,000000,102.4,103.944,99.2,101.6,3257.2125,0
+MTC.US,D,20200814,000000,100.8,102.4,100,100.016,2725.775,0
+MTC.US,D,20200817,000000,100.8,101.52,93.6,95.2,4913.025,0
+MTC.US,D,20200818,000000,94.4,94.4,90.4,92.8,3127.3875,0
+MTC.US,D,20200819,000000,91.2,93.12,83.2,84,7160.175,0
+MTC.US,D,20200820,000000,82.4,84,81.6,81.6,3357.2875,0
+MTC.US,D,20200821,000000,80,83.608,74.32,76,6175.4375,0
+MTC.US,D,20200824,000000,77.6,85.6,76,77.992,4505.3125,0
+MTC.US,D,20200825,000000,78.4,81.6,76.808,80.4,2082.5875,0
+MTC.US,D,20200826,000000,81.6,82.4,79.208,80.8,1451.575,0
+MTC.US,D,20200827,000000,79.2,82.664,76.16,77.2,2263.2,0
+MTC.US,D,20200828,000000,80.8,80.8,76,78.392,1888.3625,0
+MTC.US,D,20200831,000000,76.88,79.196,73.6,74.4,1617.325,0
+MTC.US,D,20200901,000000,73.6,76.8,71.4,72.2,1454.175,0
+MTC.US,D,20200902,000000,72,72.56,66.8039,69.32,2497.275,0
+MTC.US,D,20200903,000000,68,69.6,64,66.4,1710.675,0
+MTC.US,D,20200904,000000,64,66.24,55.2,61.44,4697.25,0
+MTC.US,D,20200908,000000,60,64.792,58.92,64.792,1135.2125,0
+MTC.US,D,20200909,000000,64,64.792,60.168,63.96,928.1125,0
+MTC.US,D,20200910,000000,63.96,68,63.128,67.12,2641.8875,0
+MTC.US,D,20200911,000000,67.24,69.6226,67.12,67.992,1787.7125,0
+MTC.US,D,20200914,000000,68,71.192,68,71,1104.975,0
+MTC.US,D,20200915,000000,70.96,75.1682,70.96,73.24,1542.1875,0
+MTC.US,D,20200916,000000,73.36,77.184,72.0458,76.152,1148.95,0
+MTC.US,D,20200917,000000,73.6,83.2,69.6,81.6,3145.975,0
+MTC.US,D,20200918,000000,82.4,82.4,76.16,77.9656,895.65,0
+MTC.US,D,20200921,000000,76.64,80,73.6,75.168,851.775,0
+MTC.US,D,20200922,000000,75.2,77.44,72.016,76,456.25,0
+MTC.US,D,20200923,000000,76,77.272,69.6,70.16,991.4125,0
+MTC.US,D,20200924,000000,67.2,71.832,64,68.808,1385.8875,0
+MTC.US,D,20200925,000000,70.416,75.784,68.8,74.4,1576.3,0
+MTC.US,D,20200928,000000,75.6,75.6,68.328,71.6,1084.9125,0
+MTC.US,D,20200929,000000,70.64,73.6,67.2,71.2,426.325,0
+MTC.US,D,20200930,000000,72.4001,81.6,72,75.2,2116.2625,0
+MTC.US,D,20201001,000000,74.984,88,73.2,82.4,11118.975,0
+MTC.US,D,20201002,000000,80,80,68.808,75.12,2480,0
+MTC.US,D,20201005,000000,77.6,77.6,73.064,74.744,1141.9125,0
+MTC.US,D,20201006,000000,74.4,76.56,72,74.8,1146.65,0
+MTC.US,D,20201007,000000,74.8,74.8,69.6,72.7208,781.0125,0
+MTC.US,D,20201008,000000,73.352,75.816,70.576,73.6,714.4375,0
+MTC.US,D,20201009,000000,73.6,75.84,71.2,71.9487,478.0875,0
+MTC.US,D,20201012,000000,72,78.4,71.2,73.92,1658.6125,0
+MTC.US,D,20201013,000000,74.392,93.6,72.232,78.264,10748.35,0
+MTC.US,D,20201014,000000,80,112,80,107.2,81558.2375,0
+MTC.US,D,20201015,000000,101.6,165.6,88,90.4,508024.325,0
+MTC.US,D,20201016,000000,105.6,119.2,92,97.6,80064.6125,0
+MTC.US,D,20201019,000000,90.4,104,84.8,96,26699.1,0
+MTC.US,D,20201020,000000,100,115.176,89.6,96.8,63701.275,0
+MTC.US,D,20201021,000000,97.328,105.6,95.576,96,16679.775,0
+MTC.US,D,20201022,000000,95.2,100,90.4,92.8,9803.3625,0
+MTC.US,D,20201023,000000,92.8,92.8,84,85.6,14122.4,0
+MTC.US,D,20201026,000000,84.8,85.6,80.8,82.4,4132.0875,0
+MTC.US,D,20201027,000000,80.8,84,76.8,80.8,4918.1125,0
+MTC.US,D,20201028,000000,79.04,80.8,75.2,77.36,4049.6625,0
+MTC.US,D,20201029,000000,75.824,78.4,73.04,73.2,2220.3375,0
+MTC.US,D,20201030,000000,72.8,75.521,67.464,68.808,3673.9375,0
+MTC.US,D,20201102,000000,70.832,74.328,70.48,72.8,2168.6875,0
+MTC.US,D,20201103,000000,73.6,78.4,69.6,76.008,1639.2125,0
+MTC.US,D,20201104,000000,76.632,77.048,72.16,73.6,688.1625,0
+MTC.US,D,20201105,000000,74.344,83.2,72,77.92,8807.95,0
+MTC.US,D,20201106,000000,80.8,80.968,76.7839,77.6,1855.875,0
+MTC.US,D,20201109,000000,80.8,84.8,77.6,80.008,4969.2,0
+MTC.US,D,20201110,000000,82.4,84.448,78.46,79.992,5727.8,0
+MTC.US,D,20201111,000000,82.672,84,79.208,80.4,2904.1625,0
+MTC.US,D,20201112,000000,80.8,86.4,80.8,83.2,5273.9125,0
+MTC.US,D,20201113,000000,84,84.36,80,82.4,2747.725,0
+MTC.US,D,20201116,000000,82.4,83.2,80,81.6,1393.7125,0
+MTC.US,D,20201117,000000,84,90.4,80.8,87.2,9134.9,0
+MTC.US,D,20201118,000000,90.4,94.4,84.8,85.968,7237.35,0
+MTC.US,D,20201119,000000,87.2,87.2,82.4,84.8,2943.6625,0
+MTC.US,D,20201120,000000,87.2,87.2,83.2,84.008,2966.125,0
+MTC.US,D,20201123,000000,86.4,90.4,84,86.488,6325.8875,0
+MTC.US,D,20201124,000000,90.4,99.2,86.4,96,16588.825,0
+MTC.US,D,20201125,000000,198.4,221.6,160,160.8,1777758.9,0
+MTC.US,D,20201127,000000,156,168,144,168,58119.3125,0
+MTC.US,D,20201130,000000,164.8,166.4,129.12,141.6,31919.9625,0
+MTC.US,D,20201201,000000,132,136.8,115.2,116,15788.15,0
+MTC.US,D,20201202,000000,112.608,180,112.608,134.4,69980.125,0
+MTC.US,D,20201203,000000,139.008,139.008,124,136,10496.825,0
+MTC.US,D,20201204,000000,134.4,139.2,128,128.8,6057.425,0
+MTC.US,D,20201207,000000,130.4,132.8,120.8,124,5836.175,0
+MTC.US,D,20201208,000000,124,131.192,122.4,126.4,3786.1375,0
+MTC.US,D,20201209,000000,130.4,130.4,112,116.8,7057.5375,0
+MTC.US,D,20201210,000000,116,119.192,112.8,114.408,3207.65,0
+MTC.US,D,20201211,000000,114.4,116.8,109.6,113.6,3717.475,0
+MTC.US,D,20201214,000000,112.8,120,110,111.2,3276.725,0
+MTC.US,D,20201215,000000,112.8,113.136,104.72,108.8,2999.6,0
+MTC.US,D,20201216,000000,111.2,127.2,108.8,121.6,13385.1875,0
+MTC.US,D,20201217,000000,128,134.4,119.184,128,12489.15,0
+MTC.US,D,20201218,000000,130.4,130.4,120.8,126.4,4319.875,0
+MTC.US,D,20201221,000000,127.2,132.8,122.4,124.8,5930.525,0
+MTC.US,D,20201222,000000,123.2,133.6,123.2,132,6610.4875,0
+MTC.US,D,20201223,000000,131.2,134,128,128,4648.5125,0
+MTC.US,D,20201224,000000,128.8,129.424,112,119.2,4965.175,0
+MTC.US,D,20201228,000000,121.6,132.8,121.6,129.584,8526.6125,0
+MTC.US,D,20201229,000000,128,131.2,119.2,120.8,5545.425,0
+MTC.US,D,20201230,000000,120.8,131.2,120.392,124,5849.0875,0
+MTC.US,D,20201231,000000,125.6,126.4,116,117.6,4369.2,0
+MTC.US,D,20210104,000000,119.2,120.792,113.6,118.4,4575.7875,0
+MTC.US,D,20210105,000000,120.8,128,116,125.6,3357.825,0
+MTC.US,D,20210106,000000,125.6,137.6,120.8,123.2,10052.2125,0
+MTC.US,D,20210107,000000,125.6,169.6,125.6,144.8,41246.1625,0
+MTC.US,D,20210108,000000,156,156,136.8,140,11603.6875,0
+MTC.US,D,20210111,000000,130.4,146.4,128,135.2,8460.7875,0
+MTC.US,D,20210112,000000,136.8,146.4,133.6,144,5037.9,0
+MTC.US,D,20210113,000000,144,183.2,140,172.8,52509.6875,0
+MTC.US,D,20210114,000000,175.2,188.8,157.6,168.8,23804.4,0
+MTC.US,D,20210115,000000,166.4,174.4,152.648,156.8,6945.475,0
+MTC.US,D,20210119,000000,157.6,179.2,157.6,171.2,13351.2625,0
+MTC.US,D,20210120,000000,168.8,172,159.2,164,5896.85,0
+MTC.US,D,20210121,000000,158.4,160,144,152,12500.975,0
+MTC.US,D,20210122,000000,156.8,271.2,152.8,195.2,218132.3,0
+MTC.US,D,20210125,000000,192,228,168,188,39843.625,0
+MTC.US,D,20210126,000000,183.2,188,170.4,174.4,11848.25,0
+MTC.US,D,20210127,000000,164.8,172,151.784,156.8,13054.375,0
+MTC.US,D,20210128,000000,160,163.2,150.4,154.4,7307.6625,0
+MTC.US,D,20210129,000000,159.2,173.6,154.4,165.6,24087.7125,0
+MTC.US,D,20210201,000000,173.6,173.6,157.6,162.4,9368.7875,0
+MTC.US,D,20210202,000000,162.4,165.6,148,161.6,6525.125,0
+MTC.US,D,20210203,000000,160,177.64,159.2,169.6,18030.75,0
+MTC.US,D,20210204,000000,180.8,197.6,170.4,193.6,31809.075,0
+MTC.US,D,20210205,000000,214.4,214.4,190.4,206.4,47425.45,0
+MTC.US,D,20210208,000000,220,224,200,212,20199.5375,0
+MTC.US,D,20210209,000000,210.4,240,204.8,228,22807.2125,0
+MTC.US,D,20210210,000000,241.928,241.928,204,218.4,14651.475,0
+MTC.US,D,20210211,000000,216,240,212,226.4,9798.7,0
+MTC.US,D,20210212,000000,220.8,234.392,208,231.2,14265.75,0
+MTC.US,D,20210216,000000,244,328,235.2,293.6,73685.5375,0
+MTC.US,D,20210217,000000,270.4,475.2,265.952,396.8,339750.2125,0
+MTC.US,D,20210218,000000,297.6,369.6,286.4,312.8,49679.625,0
+MTC.US,D,20210219,000000,392.8,441.6,346.4,361.6,182694.3875,0
+MTC.US,D,20210222,000000,313.2,330.888,309.6,312,38797.8,0
+MTC.US,D,20210223,000000,260,304,238.4,275.2,25954.7125,0
+MTC.US,D,20210224,000000,284.8,296.8,273.6,276,14254.425,0
+MTC.US,D,20210225,000000,273.6,280,225.6,235.2,12972.8375,0
+MTC.US,D,20210226,000000,231.2,255.2,224,227.2,10338.7875,0
+MTC.US,D,20210301,000000,236,253.592,235.208,244,5922.8625,0
+MTC.US,D,20210302,000000,240.8,242,216,216,8628.75,0
+MTC.US,D,20210303,000000,218.4,225.04,197.6,200,6999.9625,0
+MTC.US,D,20210304,000000,192.8,201.592,176,180.8,10020.9,0
+MTC.US,D,20210305,000000,180.8,187.2,168,180,7543.7875,0
+MTC.US,D,20210308,000000,192,195.2,179.6,185.6,3716.175,0
+MTC.US,D,20210309,000000,197.6,201.6,184,197.6,8545.5,0
+MTC.US,D,20210310,000000,207.2,224,188,212.8,25479.8,0
+MTC.US,D,20210311,000000,223.2,224,205.6,220.8,13547.875,0
+MTC.US,D,20210312,000000,208.8,236.8,206.4,226.4,19010.075,0
+MTC.US,D,20210315,000000,227.2,234.4,220.8,224,5193.4,0
+MTC.US,D,20210316,000000,228.8,230.4,204.8,214.4,7456.5625,0
+MTC.US,D,20210317,000000,204.8,248,203.2,238.4,14707.5125,0
+MTC.US,D,20210318,000000,240.8,267.2,222.4,226.4,50387.0625,0
+MTC.US,D,20210319,000000,228,242.4,222.4,226.4,5705.8625,0
+MTC.US,D,20210322,000000,228.8,237.6,220.8,222.4,6979.275,0
+MTC.US,D,20210323,000000,220,223.2,204.8,207.2,6349.5375,0
+MTC.US,D,20210324,000000,208,211.96,192.8,194.4,5821.8875,0
+MTC.US,D,20210325,000000,186.4,200.8,179.2,193.6,4551.5875,0
+MTC.US,D,20210326,000000,198.4,208,188.8,193.6,3168.7375,0
+MTC.US,D,20210329,000000,190.4,200,183.6,187.2,4781.575,0
+MTC.US,D,20210330,000000,186.4,198.4,180.8,196,4096.575,0
+MTC.US,D,20210331,000000,200,207.2,195.208,204.8,2958.5625,0
+MTC.US,D,20210401,000000,208,208,198.4,200.8,1548.7625,0
+MTC.US,D,20210405,000000,202.4,206.736,193.6,197.2,2997.3,0
+MTC.US,D,20210406,000000,196.8,211.2,192,201.6,4137.9375,0
+MTC.US,D,20210407,000000,201.6,202.4,172,176,10898.525,0
+MTC.US,D,20210408,000000,175.2,182.4,166.408,174.4,6153.9125,0
+MTC.US,D,20210409,000000,173.6,177.6,169.6,173.6,2924.85,0
+MTC.US,D,20210412,000000,172,172,147.2,152.8,6333.3375,0
+MTC.US,D,20210413,000000,154.4,157.6,148.808,152,2458.9875,0
+MTC.US,D,20210414,000000,154.4,162.4,149.6,155.2,5811.9375,0
+MTC.US,D,20210415,000000,155.2,155.2,140.8,142.4,2746.2625,0
+MTC.US,D,20210416,000000,138.4,140,129.6,136.8,3017.7125,0
+MTC.US,D,20210419,000000,134.4,140,132,137.6,1670.1625,0
+MTC.US,D,20210420,000000,139.2,140,130.4,133.6,1413.55,0
+MTC.US,D,20210421,000000,133.6,140.8,131.464,139.2,1204.0125,0
+MTC.US,D,20210422,000000,140,145.6,136.432,139.6,2074.975,0
+MTC.US,D,20210423,000000,143.2,148,140,145.6,1269.775,0
+MTC.US,D,20210426,000000,144.8,164,144.8,161.6,2725.2875,0
+MTC.US,D,20210427,000000,163.2,164.232,152.8,156.8,1718,0
+MTC.US,D,20210428,000000,156,160.8,154.4,156.8,1089.225,0
+MTC.US,D,20210429,000000,156,159.2,144.8,150.4,1810.775,0
+MTC.US,D,20210430,000000,147.2,155.6,147.2,148,669.375,0
+MTC.US,D,20210503,000000,148.8,154.392,145.6,149.6,856.9875,0
+MTC.US,D,20210504,000000,148,151.2,140.8,147.2,1102.6,0
+MTC.US,D,20210505,000000,144.8,150.392,140.8,140.8,1108.2625,0
+MTC.US,D,20210506,000000,144,144,132.8,136,943.825,0
+MTC.US,D,20210507,000000,137.6,142.4,135.2,136,1223.925,0
+MTC.US,D,20210510,000000,136,137.6,127.2,128.8,1345.5125,0
+MTC.US,D,20210511,000000,126.4,132,121.6,125.6,1224.2875,0
+MTC.US,D,20210512,000000,128,130.4,121.6,123.2,488.2,0
+MTC.US,D,20210513,000000,124,128.8,112.8,114.4,1681.6625,0
+MTC.US,D,20210514,000000,115.2,121.6,114.56,116.8,957.2625,0
+MTC.US,D,20210517,000000,119.2,126.72,116.8,124,694.1625,0
+MTC.US,D,20210518,000000,124,130.4,120,126.4,908.4,0
+MTC.US,D,20210519,000000,124.8,127.2,120.8,124,1285.675,0
+MTC.US,D,20210520,000000,125.6,134.4,123.2,124.8,1026.875,0
+MTC.US,D,20210521,000000,126.4,132,126.4,129.6,651.4875,0
+MTC.US,D,20210524,000000,128,130.4,125.216,127.2,351.4125,0
+MTC.US,D,20210525,000000,127.2,130.8,125.6,128,582.55,0
+MTC.US,D,20210526,000000,128,137.6,128,135.2,1322.7125,0
+MTC.US,D,20210527,000000,133.6,147.2,132.8,135.2,1972.1375,0
+MTC.US,D,20210528,000000,137.6,139.6,133.68,137.6,601.7125,0
+MTC.US,D,20210601,000000,140,140,129.6,134.4,1978.975,0
+MTC.US,D,20210602,000000,132.8,139.2,132,132,1252.0625,0
+MTC.US,D,20210603,000000,133.6,136.8,128.8,131.2,1562.5625,0
+MTC.US,D,20210604,000000,130.4,134.4,129.6,129.6,609.825,0
+MTC.US,D,20210607,000000,128.8,147.2,128.8,143.2,5597.025,0
+MTC.US,D,20210608,000000,144,148,136,144,2682.2375,0
+MTC.US,D,20210609,000000,140.8,144,136.8,141.6,2462.3125,0
+MTC.US,D,20210610,000000,140.8,144,133.6,136,2100.4,0
+MTC.US,D,20210611,000000,136,140,134.4,137.6,4167.9875,0
+MTC.US,D,20210614,000000,142.4,159.6,142.4,149.6,7517.65,0
+MTC.US,D,20210615,000000,146.4,149.6,140.8,141.6,1795.9375,0
+MTC.US,D,20210616,000000,141.6,147.2,138.4,144,1603.5625,0
+MTC.US,D,20210617,000000,144,150.4,141.6,146.4,1753.7625,0
+MTC.US,D,20210618,000000,148,149.6,144,147.2,833.15,0
+MTC.US,D,20210621,000000,147.2,147.2,138.4,140.8,1337.2,0
+MTC.US,D,20210622,000000,138.568,140.8,134.4,136,1047.9,0
+MTC.US,D,20210623,000000,136,140.8,131.2,140,1319.8625,0
+MTC.US,D,20210624,000000,140,140.8,137.6,137.6,848.4625,0
+MTC.US,D,20210625,000000,136.8,140.8,133.6,136,2227.7125,0
+MTC.US,D,20210628,000000,140,148,136,145.6,3312.275,0
+MTC.US,D,20210629,000000,144.8,158.4,140.8,149.6,8976.875,0
+MTC.US,D,20210630,000000,151.2,203.072,151.2,166.4,82170.8625,0
+MTC.US,D,20210701,000000,167.2,168,153.6,155.2,14171.8875,0
+MTC.US,D,20210702,000000,149.6,149.6,136,136.8,9086.5,0
+MTC.US,D,20210706,000000,137.6,145.2,130.4,141.6,11845.625,0
+MTC.US,D,20210707,000000,140.8,140.8,120,127.2,6010.2625,0
+MTC.US,D,20210708,000000,124,126.4,120.8,122.4,2300.8875,0
+MTC.US,D,20210709,000000,122.4,144,122.4,132.8,13640.8625,0
+MTC.US,D,20210712,000000,129.6,152.8,128,142.4,13276.9375,0
+MTC.US,D,20210713,000000,140,150.4,136,141.6,6381.4375,0
+MTC.US,D,20210714,000000,143.2,148,136.8,140.8,4752.6,0
+MTC.US,D,20210715,000000,137.6,138.4,123.2,128,6938.6125,0
+MTC.US,D,20210716,000000,127.2,136,126.4,132,2505.5375,0
+MTC.US,D,20210719,000000,125.6,134.4,124.8,132,1396.9125,0
+MTC.US,D,20210720,000000,135.2,150.4,130.4,144.8,14381.575,0
+MTC.US,D,20210721,000000,148,156.8,140,152,7537.1,0
+MTC.US,D,20210722,000000,149.6,150.912,136.8,145.6,3505.425,0
+MTC.US,D,20210723,000000,141.6,144,132.8,132.8,2861.625,0
+MTC.US,D,20210726,000000,132.8,143.2,129.6,136,5899.6125,0
+MTC.US,D,20210727,000000,136,138.4,129.896,134.4,1975.8,0
+MTC.US,D,20210728,000000,132.48,138.4,132.4,136,2128.5625,0
+MTC.US,D,20210729,000000,136,144,132.8,137.6,4059.8375,0
+MTC.US,D,20210730,000000,136,137.6,132,136.8,1064.5625,0
+MTC.US,D,20210802,000000,136.8,136.8,132,133.6,1510.575,0
+MTC.US,D,20210803,000000,135.2,136,124.8,131.2,1546.075,0
+MTC.US,D,20210804,000000,129.6,132.8,126.4,129.6,606.2,0
+MTC.US,D,20210805,000000,128,135.552,127.2,132.8,685.9375,0
+MTC.US,D,20210806,000000,132.8,140,130.208,136.8,2942.9375,0
+MTC.US,D,20210809,000000,134.4,139.2,132.248,136,1115.8625,0
+MTC.US,D,20210810,000000,136,138.4,132.8,135.2,550.475,0
+MTC.US,D,20210811,000000,132.8,134.4,128.8,132,683.5875,0
+MTC.US,D,20210812,000000,131.2,131.2,126.088,130.4,1466.275,0
+MTC.US,D,20210813,000000,128.8,128.8,121.6,125.6,800.8875,0
+MTC.US,D,20210816,000000,124,124,112.008,114.4,1823.375,0
+MTC.US,D,20210817,000000,112,120.184,109.6,116.8,1015.3875,0
+MTC.US,D,20210818,000000,114.4,116.8,104,106.4,1299.1,0
+MTC.US,D,20210819,000000,106.4,108.6,99.2,104,2226.525,0
+MTC.US,D,20210820,000000,106.4,108.432,96.8,107.2,425.175,0
+MTC.US,D,20210823,000000,108.8,112,103.2,104.8,1421.7,0
+MTC.US,D,20210824,000000,105.08,119.2,104,115.2,3246.65,0
+MTC.US,D,20210825,000000,116,117.6,108.8,110.4,968.2375,0
+MTC.US,D,20210826,000000,112,119.2,108.808,110.4,2663.175,0
+MTC.US,D,20210827,000000,110.4,115.96,110.4,114.4,835.6,0
+MTC.US,D,20210830,000000,112.8,123.2,110.4,120,6759.6125,0
+MTC.US,D,20210831,000000,119.2,120,116.8,117.6,423.525,0
+MTC.US,D,20210901,000000,116,119.968,114.408,115.2,537.775,0
+MTC.US,D,20210902,000000,116,119.84,114.52,115.2,662.8,0
+MTC.US,D,20210903,000000,116.8,116.8,112,114.4,751.2375,0
+MTC.US,D,20210907,000000,114.4,116,112,112,471.5125,0
+MTC.US,D,20210908,000000,112,113.6,107.2,109.488,644.575,0
+MTC.US,D,20210909,000000,107.2,110.4,106.8,108,624.15,0
+MTC.US,D,20210910,000000,108,111.12,104.8,108,710.4,0
+MTC.US,D,20210913,000000,107.2,109.408,104,104.8,582.5625,0
+MTC.US,D,20210914,000000,105.6,107.992,102.8,103.2,709.9125,0
+MTC.US,D,20210915,000000,102.4,107.2,102.4,105.6,607.3125,0
+MTC.US,D,20210916,000000,107.2,108.8,104.8,104.8,456.6125,0
+MTC.US,D,20210917,000000,106.4,110.4,103.2,108,692.9375,0
+MTC.US,D,20210920,000000,102.4,106.4,100.8,103.816,1107.45,0
+MTC.US,D,20210921,000000,106.4,106.4,99.2,102.4,535.45,0
+MTC.US,D,20210922,000000,102.4,104,100.8,101.6,336.4125,0
+MTC.US,D,20210923,000000,100.8,103.2,100.8,102.4,267.1,0
+MTC.US,D,20210924,000000,100,101.6,96.8,97.6,969.2125,0
+MTC.US,D,20210927,000000,99.2,107.192,97.6,101.6,2111.55,0
+MTC.US,D,20210928,000000,100.8,100.8,96.008,98.4,473.9125,0
+MTC.US,D,20210929,000000,98.472,103.2,97.6,97.6,535.6375,0
+MTC.US,D,20210930,000000,97.6,101.6,91.2,94.4,2777.6375,0
+MTC.US,D,20211001,000000,94.4,95.2,89.6,89.6,734.55,0
+MTC.US,D,20211004,000000,90.4,91.2,84,87.84,1641.6375,0
+MTC.US,D,20211005,000000,84.8,92,84.8,91.656,1381.5875,0
+MTC.US,D,20211006,000000,88.8,91.2,88.8,89.6,357.075,0
+MTC.US,D,20211007,000000,89.6,97.6,89.6,97.6,1068.65,0
+MTC.US,D,20211008,000000,95.2,99.2,95.2,97.6,148.8,0
+MTC.US,D,20211011,000000,94.4,109.6,93.152,103.2,1647.6125,0
+MTC.US,D,20211012,000000,104.8,108,100.8,103.2,1432.075,0
+MTC.US,D,20211013,000000,101.6,112,100.08,106.4,2817.525,0
+MTC.US,D,20211014,000000,105.6,112,102.408,109.6,1428.65,0
+MTC.US,D,20211015,000000,109.6,109.6,103.2,108,706.2125,0
+MTC.US,D,20211018,000000,108,110.4,102.4,104.8,480.225,0
+MTC.US,D,20211019,000000,103.2,104.8,97.6,101.6,375.375,0
+MTC.US,D,20211020,000000,100,108,100,106.4,636.575,0
+MTC.US,D,20211021,000000,105.6,107.2,101.6,104.8,532.5375,0
+MTC.US,D,20211022,000000,103.2,124.8,100.8,112,10560.0625,0
+MTC.US,D,20211025,000000,116,132.8,116,124.8,8929.1625,0
+MTC.US,D,20211026,000000,127.2,137.6,124.8,125.6,4932.0625,0
+MTC.US,D,20211027,000000,127.2,132,125.6,132,1829.0875,0
+MTC.US,D,20211028,000000,128,132,126.4,127.2,2247.6875,0
+MTC.US,D,20211029,000000,127.2,128.8,116,121.272,1231.175,0
+MTC.US,D,20211101,000000,122.4,123.2,116.064,119.2,1597.3625,0
+MTC.US,D,20211102,000000,120,132,119.2,129.6,2406.925,0
+MTC.US,D,20211103,000000,131.2,131.896,128,130,1107.475,0
+MTC.US,D,20211104,000000,128.304,132.8,128.04,129.6,967.4625,0
+MTC.US,D,20211105,000000,128.8,136,128.8,129.6,1528.575,0
+MTC.US,D,20211108,000000,128.8,135.184,128,131.2,679.5875,0
+MTC.US,D,20211109,000000,131.2,131.2,121.6,129.6,1253.4125,0
+MTC.US,D,20211110,000000,127.2,130.4,122.4,124.8,1228.9875,0
+MTC.US,D,20211111,000000,123.2,132,122.408,125.6,1109.3625,0
+MTC.US,D,20211112,000000,126.4,132,123.2,129.6,968.1375,0
+MTC.US,D,20211115,000000,128,140,128,133.072,2283.8125,0
+MTC.US,D,20211116,000000,128.808,131.992,123.2,125.6,1123.5375,0
+MTC.US,D,20211117,000000,124,128,119.6,123.6,471.7875,0
+MTC.US,D,20211118,000000,122.4,123.2,113.728,118.64,624.2125,0
+MTC.US,D,20211119,000000,116,118.4,112.8,112.8,440.6625,0
+MTC.US,D,20211122,000000,112.8,119.2,108.872,112,884,0
+MTC.US,D,20211123,000000,110.4,110.4,104.8,108,675.45,0
+MTC.US,D,20211124,000000,106.4,115.904,100.8,115.904,886.475,0
+MTC.US,D,20211126,000000,112,114.4,106.4,111.2,609.85,0
+MTC.US,D,20211129,000000,108.8,110.44,104.8,104.8,352.8375,0
+MTC.US,D,20211130,000000,104.8,107.2,100.8,101.6,563.95,0
+MTC.US,D,20211201,000000,101.6,116,101.6,104,873.2625,0
+MTC.US,D,20211202,000000,102.4,108,101.6,102.4,494.575,0
+MTC.US,D,20211203,000000,102.4,103.2,78.408,80.8,5308.825,0
+MTC.US,D,20211206,000000,81.6,86.4,76.0081,84,1616.9125,0
+MTC.US,D,20211207,000000,83.2,86.4,76.888,80.8,1786.1375,0
+MTC.US,D,20211208,000000,80,106.4,80,87.2,10574.075,0
+MTC.US,D,20211209,000000,87.2,89.6,80.8,81.6,968.1375,0
+MTC.US,D,20211210,000000,81.6,86.4,81.6,83.6,583.6375,0
+MTC.US,D,20211213,000000,82.4,86.328,74.4,78.336,1986.875,0
+MTC.US,D,20211214,000000,76.8,84,64.8,72.792,3874.0375,0
+MTC.US,D,20211215,000000,72.64,77.52,69.6,74.4,1264.0125,0
+MTC.US,D,20211216,000000,80,80,65.64,67.2,2536.175,0
+MTC.US,D,20211217,000000,67.2,73.56,67.2,71.6,758.7875,0
+MTC.US,D,20211220,000000,71.6,72,69.488,69.488,844.75,0
+MTC.US,D,20211221,000000,60.008,68.8,60.008,68.7919,1906.6875,0
+MTC.US,D,20211222,000000,67.992,69.816,64.824,65.6,1029.7375,0
+MTC.US,D,20211223,000000,63.624,64.8,61.784,62.64,1353.2875,0
+MTC.US,D,20211227,000000,66.384,66.384,60,62.024,1439.175,0
+MTC.US,D,20211228,000000,61.624,64,60,60.032,1207.5125,0
+MTC.US,D,20211229,000000,61.424,61.6,48.8,53.6,4823.9,0
+MTC.US,D,20211230,000000,52.128,56.8,52.128,55.832,1940.4125,0
+MTC.US,D,20211231,000000,53.112,56,52.8,52.808,1379.35,0
+MTC.US,D,20220103,000000,52,56.8,52,56.008,585.8625,0
+MTC.US,D,20220104,000000,60,60,56,57.6,220.675,0
+MTC.US,D,20220105,000000,56.04,56.824,50.568,51.992,1808.275,0
+MTC.US,D,20220106,000000,50.568,51.28,48.176,49.928,1305.8125,0
+MTC.US,D,20220107,000000,51.92,51.92,45.96,47.376,1059.6875,0
+MTC.US,D,20220110,000000,45.568,50.4,45.568,48.808,530.6,0
+MTC.US,D,20220111,000000,48.04,53.6,48.04,52.88,1302.4625,0
+MTC.US,D,20220112,000000,52.32,54.2787,49.2,51.2,492.8,0
+MTC.US,D,20220113,000000,51.1919,54.4,48.656,52.8,2110.8875,0
+MTC.US,D,20220114,000000,53.4319,55.992,44.4241,53.744,5055.675,0
+MTC.US,D,20220118,000000,53.68,63.976,51.224,58.424,1620.2,0
+MTC.US,D,20220119,000000,60.16,60.16,52,52.8,857.075,0
+MTC.US,D,20220120,000000,54.016,55.2,48.712,50.408,776.0625,0
+MTC.US,D,20220121,000000,52.8,53.5992,48.16,48.16,1357.525,0
+MTC.US,D,20220124,000000,48.016,48.416,44,45.6,832.2375,0
+MTC.US,D,20220125,000000,45.6,47.584,44.096,47.2,603.0125,0
+MTC.US,D,20220126,000000,48.64,50.176,45.104,45.76,966.675,0
+MTC.US,D,20220127,000000,46.416,47.2079,45.84,45.84,173.7375,0
+MTC.US,D,20220128,000000,47.72,49.5999,45.84,46.4,321.0625,0
+MTC.US,D,20220131,000000,46.4,50.4,46.4,48.88,531.1625,0
+MTC.US,D,20220201,000000,47.2,61.6,47.2,50.616,13402.725,0
+MTC.US,D,20220202,000000,51.84,54.3759,48,50,1597.8625,0
+MTC.US,D,20220203,000000,45.608,48.496,45.608,45.608,811.4125,0
+MTC.US,D,20220204,000000,46.24,54.392,45.6,50.4,5709.025,0
+MTC.US,D,20220207,000000,50.24,54.4,47.648,50.904,1386.475,0
+MTC.US,D,20220208,000000,50.48,52.7999,47.28,48.472,1068.3875,0
+MTC.US,D,20220209,000000,50.384,50.384,48.784,49.6,383.15,0
+MTC.US,D,20220210,000000,48.6361,48.8,47.672,47.688,830.7,0
+MTC.US,D,20220211,000000,47.672,48.792,46.536,46.808,339.475,0
+MTC.US,D,20220214,000000,48,49.6,46,47.712,470.325,0
+MTC.US,D,20220215,000000,47.992,50.4,47.72,48,510.05,0
+MTC.US,D,20220216,000000,50.4,50.4,48.08,49.2,369.3375,0
+MTC.US,D,20220217,000000,48.4,49.2,46.44,47.984,481.625,0
+MTC.US,D,20220218,000000,47.88,48.8,46.48,46.792,644.6125,0
+MTC.US,D,20220222,000000,47.2,47.2,44.8,45.6,425.225,0
+MTC.US,D,20220223,000000,45.6,45.6,40.4,40.8,1022.75,0
+MTC.US,D,20220224,000000,36.8,42.8,36.8,39.2,743.625,0
+MTC.US,D,20220225,000000,41.16,41.16,38.4961,39.2,296.575,0
+MTC.US,D,20220228,000000,42.8,45.6,36,38.2,768.3125,0
+MTC.US,D,20220301,000000,38.208,49.6,36.848,45.92,5797.225,0
+MTC.US,D,20220302,000000,44.536,52,42.8,49.592,9462.9875,0
+MTC.US,D,20220303,000000,49.6,52.792,46.392,47.9919,1590.25,0
+MTC.US,D,20220304,000000,52.792,52.792,46.4,47.648,1815.7625,0
+MTC.US,D,20220307,000000,46.216,46.4,41.6,43.992,1426.2875,0
+MTC.US,D,20220308,000000,42.672,46.384,41.6,43.44,682.3125,0
+MTC.US,D,20220309,000000,41.6881,45.6,41.6881,44.0081,437.2,0
+MTC.US,D,20220310,000000,41.6001,45.6,41.6,42.16,411.4625,0
+MTC.US,D,20220311,000000,42.56,45.6,40.408,40.408,2486.775,0
+MTC.US,D,20220314,000000,41.6,46.3919,36,38.384,2445.325,0
+MTC.US,D,20220315,000000,36.216,41.6,36.216,39.864,3275.3375,0
+MTC.US,D,20220316,000000,45.584,45.6,40.848,45.5919,2209.5125,0
+MTC.US,D,20220317,000000,45.6,46.28,42.408,45.544,1658.5875,0
+MTC.US,D,20220318,000000,45.6,52.8,44.704,52,3526.5,0
+MTC.US,D,20220321,000000,50.44,51.8319,48,48.008,823.25,0
+MTC.US,D,20220322,000000,49.6,50.384,48.16,48.2001,1642.25,0
+MTC.US,D,20220323,000000,48.8,59.992,46.4,55.5919,15450.55,0
+MTC.US,D,20220324,000000,56.8,57.68,46.504,54.864,2237.775,0
+MTC.US,D,20220325,000000,54,54,49.4439,50.76,1459.675,0
+MTC.US,D,20220328,000000,49.744,50.4,48.096,49.6,4901.75,0
+MTC.US,D,20220329,000000,48.104,50.4,47.9999,49.784,4010.4875,0
+MTC.US,D,20220330,000000,49.7921,50.4,48.456,49.6,942.125,0
+MTC.US,D,20220331,000000,51.184,51.2,48.104,49.2,807.1,0
+MTC.US,D,20220401,000000,51.9839,52,49.608,50.4,978.3,0
+MTC.US,D,20220404,000000,50.8,52.472,49.616,52,1027.325,0
+MTC.US,D,20220405,000000,51.48,51.984,49.608,50.0919,341.3125,0
+MTC.US,D,20220406,000000,51.2,51.2,48.16,48.168,570.6375,0
+MTC.US,D,20220407,000000,48,50.3919,48,48.16,767.0125,0
+MTC.US,D,20220408,000000,48.16,51.9919,48.16,48.4562,414.925,0
+MTC.US,D,20220411,000000,51.2,51.2,48.16,48.16,361.9,0
+MTC.US,D,20220412,000000,48,51.9919,46.4,46.8,254.45,0
+MTC.US,D,20220413,000000,50.3919,50.3919,46.8,47.968,173.1125,0
+MTC.US,D,20220414,000000,45.824,48.832,42.6451,46.384,2520.9625,0
+MTC.US,D,20220418,000000,44.992,45.6,42.184,42.392,469.675,0
+MTC.US,D,20220419,000000,41.6,46.392,41.6,46.3839,108.1625,0
+MTC.US,D,20220420,000000,44.88,52.8,44.88,49.04,1398.3625,0
+MTC.US,D,20220421,000000,51.2,56.4,47.712,55.2,13416.2375,0
+MTC.US,D,20220422,000000,55.28,57.2,51.28,54.064,2811.95,0
+MTC.US,D,20220425,000000,56,56,50.592,50.904,542.375,0
+MTC.US,D,20220426,000000,53.6,53.6,44.008,44.792,944.725,0
+MTC.US,D,20220427,000000,47.84,47.9992,42.56,44.7919,370.275,0
+MTC.US,D,20220428,000000,43.2,44.56,41.6001,44.48,278.1,0
+MTC.US,D,20220429,000000,44,44,40.752,40.752,1473.6125,0
+MTC.US,D,20220502,000000,40.344,43.9919,37.6,38.32,1256.4875,0
+MTC.US,D,20220503,000000,37.6,41.6,33.6,33.6,2363.05,0
+MTC.US,D,20220504,000000,35.336,36.8639,27.112,33.5919,4031.725,0
+MTC.US,D,20220505,000000,32.584,32.584,26.4,28.976,2529.2125,0
+MTC.US,D,20220506,000000,29.928,30.8,26.688,28.504,379.0625,0
+MTC.US,D,20220509,000000,29.92,29.92,25.928,27.736,529.1125,0
+MTC.US,D,20220510,000000,27.2,27.224,24.04,24.52,1435.7375,0
+MTC.US,D,20220511,000000,24.584,25.584,21.664,22.4,674.5875,0
+MTC.US,D,20220512,000000,21.672,21.672,19.104,20.8,2034.825,0
+MTC.US,D,20220513,000000,22.056,23.92,20,22.4,915.8125,0
+MTC.US,D,20220516,000000,24,26.384,22.4081,25.336,1681.3125,0
+MTC.US,D,20220517,000000,25.416,42.864,24,34.4,64339.925,0
+MTC.US,D,20220518,000000,32.4,36.32,29.632,29.632,4392.2,0
+MTC.US,D,20220519,000000,33.528,34.4,31.2,31.32,1660.425,0
+MTC.US,D,20220520,000000,32,36,30.584,32,1302.9,0
+MTC.US,D,20220523,000000,31,31.9919,30.4,30.4,720.4,0
+MTC.US,D,20220524,000000,30.4,30.792,28.0328,30.712,1431.5375,0
+MTC.US,D,20220525,000000,29.6,33.6,28,29.608,988.9375,0
+MTC.US,D,20220526,000000,30.4,33.592,28,29.6,1201.925,0
+MTC.US,D,20220527,000000,29.76,31.192,29.76,29.76,303.0375,0
+MTC.US,D,20220531,000000,30.0866,38.96,30.0866,30.848,1690.7125,0
+MTC.US,D,20220601,000000,29.08,31.2,27.2,29.44,1338.8625,0
+MTC.US,D,20220602,000000,29.44,34.392,28.808,29.4521,77.675,0
+MTC.US,D,20220603,000000,29.44,33.272,28.0081,30.96,769.9875,0
+MTC.US,D,20220606,000000,31.984,38.24,29.9919,35.944,2909.275,0
+MTC.US,D,20220607,000000,34.864,37.992,34.184,37.992,831.4625,0
+MTC.US,D,20220608,000000,37.6,38.4,35.888,37.8,30.45,0
+MTC.US,D,20220609,000000,32.8561,44,32.8561,41.5919,5934.2625,0
+MTC.US,D,20220610,000000,39.12,50.32,36.976,40,8305.1125,0
+MTC.US,D,20220613,000000,38,41.592,34.72,38.4,1226.225,0
+MTC.US,D,20220614,000000,36.4,38.4,35.2,37.44,351.5375,0
+MTC.US,D,20220615,000000,37.6,41.5919,35.2,37.68,520.0875,0
+MTC.US,D,20220616,000000,35.2,37.6,33.6,33.608,469.525,0
+MTC.US,D,20220617,000000,33.6,36.8,31.6,33.464,642.8125,0
+MTC.US,D,20220621,000000,34,35.92,31.72,33.68,677.325,0
+MTC.US,D,20220622,000000,31.2001,32.84,31.2,32.84,74.75,0
+MTC.US,D,20220623,000000,32.84,36,32.84,33.6,756.2625,0
+MTC.US,D,20220624,000000,33.2,36,33.2,34.608,1159.3375,0
+MTC.US,D,20220627,000000,33.6,33.608,32.064,33.232,331.1625,0
+MTC.US,D,20220628,000000,32.024,33.12,31.2,31.856,443.0375,0
+MTC.US,D,20220629,000000,31.856,31.856,26.664,26.9021,1257.55,0
+MTC.US,D,20220630,000000,29.504,29.504,21.736,23.584,994.3875,0
+MTC.US,D,20220701,000000,18.8,20.824,16,16.5839,19016.85,0
+MTC.US,D,20220705,000000,17.6,17.6,16.008,16.744,4861.7375,0
+MTC.US,D,20220706,000000,17.744,18.52,16.08,17.52,7432.3125,0
+MTC.US,D,20220707,000000,14.2,17.84,14,16.816,20224.7875,0
+MTC.US,D,20220708,000000,16.312,18.392,16,17.608,3312.6625,0
+MTC.US,D,20220711,000000,18.96,19.912,17.608,18.392,4616.6125,0
+MTC.US,D,20220712,000000,18.8,18.8,15.4,15.992,17438.4625,0
+MTC.US,D,20220713,000000,18,18,14.4,14.64,21122.375,0
+MTC.US,D,20220714,000000,14.48,15.1992,12.16,13.92,14032.5,0
+MTC.US,D,20220715,000000,13.92,14.24,12.64,12.72,4558.625,0
+MTC.US,D,20220718,000000,12.64,13.4392,12.0784,12.352,7392.875,0
+MTC.US,D,20220719,000000,12.6408,13.84,12.08,12.24,18709.625,0
+MTC.US,D,20220720,000000,12.4,13.12,12,12.232,10605,0
+MTC.US,D,20220721,000000,12.96,12.96,12.08,12.8,4702.5,0
+MTC.US,D,20220722,000000,12.8,14,12.4816,13.68,5464.875,0
+MTC.US,D,20220725,000000,13.656,14.24,13.28,13.92,6222.125,0
+MTC.US,D,20220726,000000,14,14,12.72,13.2,2489.75,0
+MTC.US,D,20220727,000000,12.88,14.684,12,12.56,9264.75,0
+MTC.US,D,20220728,000000,12.3192,13.52,11.92,13.36,3016.75,0
+MTC.US,D,20220729,000000,12.5672,12.5672,11.28,12.32,3587.25,0
+MTC.US,D,20220801,000000,11.84,13.44,11.28,12.8,3921.625,0
+MTC.US,D,20220802,000000,13.2128,66.32,12.56,62.8,1638685.625,0
+MTC.US,D,20220803,000000,45.28,54.4,30.4,41.2,888860,0
+MTC.US,D,20220804,000000,36.24,41.176,32,32,122018.875,0
+MTC.US,D,20220805,000000,32.56,39.44,26.48,27.2,158424.25,0
+MTC.US,D,20220808,000000,28.48,30.4,25.12,25.6,47229.5,0
+MTC.US,D,20220809,000000,24.64,34.16,22.56,23.12,396721.5,0
+MTC.US,D,20220810,000000,21.44,23.44,19.36,21.92,44012.125,0
+MTC.US,D,20220811,000000,21.28,24.64,20.96,21.6,49216,0
+MTC.US,D,20220812,000000,21.12,21.84,19.36,20.4,24467.75,0
+MTC.US,D,20220815,000000,20.4,21.2,18.08,20.24,25409.75,0
+MTC.US,D,20220816,000000,20,22.24,18.8,20.32,42316.375,0
+MTC.US,D,20220817,000000,20,21.04,18.8,20.8,35795.875,0
+MTC.US,D,20220818,000000,20.32,20.5592,18.88,19.36,21273.375,0
+MTC.US,D,20220819,000000,19.36,19.36,14.48,15.04,45707.25,0
+MTC.US,D,20220822,000000,14.56,15.7592,14.4,14.56,24740.75,0
+MTC.US,D,20220823,000000,15.2,15.2,13.68,13.92,21708.5,0
+MTC.US,D,20220824,000000,13.92,15.8392,13.92,15.12,21595.5,0
+MTC.US,D,20220825,000000,14.88,16.32,14.4,15.28,26140.375,0
+MTC.US,D,20220826,000000,14.72,15.916,14.0808,14.56,14597.25,0
+MTC.US,D,20220829,000000,14.64,15.76,14.1088,14.9784,8761.125,0
+MTC.US,D,20220830,000000,15.2,16.64,14.64,14.8,34883.125,0
+MTC.US,D,20220831,000000,14.8,18.56,14.8,15.36,128408.625,0
+MTC.US,D,20220901,000000,16.96,16.96,14.32,14.96,66204,0
+MTC.US,D,20220902,000000,14.56,15.12,14.0008,14.48,18931.375,0
+MTC.US,D,20220906,000000,14.08,14.64,13.68,13.68,9585.25,0
+MTC.US,D,20220907,000000,13.76,14.56,13.6088,14.4,6492.125,0
+MTC.US,D,20220908,000000,14.2184,15.2,14.2184,15.12,3853,0
+MTC.US,D,20220909,000000,15.52,16.7512,15.12,15.52,14084.75,0
+MTC.US,D,20220912,000000,15.12,15.92,14,14.4,7384.25,0
+MTC.US,D,20220913,000000,14.5224,14.88,14.4,14.6312,5619.25,0
+MTC.US,D,20220914,000000,14.4,15.14,14.24,14.48,6704.25,0
+MTC.US,D,20220915,000000,14.5672,14.96,14.24,14.6544,2421.25,0
+MTC.US,D,20220916,000000,14.32,14.88,13.76,14.24,2025,0
+MTC.US,D,20220919,000000,13.6,13.68,12.8,13.12,8088,0
+MTC.US,D,20220920,000000,13.2,13.4016,12,12.08,9298.375,0
+MTC.US,D,20220921,000000,11.84,11.92,11.44,11.68,3510.25,0
+MTC.US,D,20220922,000000,11.36,11.9192,10.64,11.44,5573,0
+MTC.US,D,20220923,000000,11.12,11.6,10.72,10.88,4489,0
+MTC.US,D,20220926,000000,11.2,11.5936,10.72,10.88,3452.75,0
+MTC.US,D,20220927,000000,11.12,11.6,10.88,11.6,2270.5,0
+MTC.US,D,20220928,000000,11.12,11.6,10.88,11.28,2477.625,0
+MTC.US,D,20220929,000000,11.04,11.6,11.04,11.2,1105.5,0
+MTC.US,D,20220930,000000,11.4,11.8064,11.4,11.52,521.375,0
+MTC.US,D,20221003,000000,11.84,12.48,11.84,12.4,3125.5,0
+MTC.US,D,20221004,000000,16.64,16.64,9.76,11.12,153343.25,0
+MTC.US,D,20221005,000000,11.12,11.28,10.32,10.56,10587.25,0
+MTC.US,D,20221006,000000,10.6168,11.36,10.16,11.12,10477.125,0
+MTC.US,D,20221007,000000,10.8,10.8,10,10.4,3605.375,0
+MTC.US,D,20221010,000000,10.24,10.24,9.72,10.0432,3656,0
+MTC.US,D,20221011,000000,9.68,10.56,9.36,9.6,4743.5,0
+MTC.US,D,20221012,000000,10.08,10.44,9.68,9.92,4737.625,0
+MTC.US,D,20221013,000000,9.84,10.3216,9.28,9.92,4375.125,0
+MTC.US,D,20221014,000000,10.2408,11.9192,10,11.12,26886.875,0
+MTC.US,D,20221017,000000,11.04,13.12,10.4,11.36,26643.5,0
+MTC.US,D,20221018,000000,11.36,11.6,10.48,11.12,5822.25,0
+MTC.US,D,20221019,000000,11.1856,12.4784,10.88,11.52,10348.5,0
+MTC.US,D,20221020,000000,11.52,11.92,10.48,10.48,5134.75,0
+MTC.US,D,20221021,000000,10.4,11.12,10.4,10.596,985.25,0
+MTC.US,D,20221024,000000,10.24,11.36,10.16,10.48,622.125,0
+MTC.US,D,20221025,000000,11.2,11.28,10.0256,10.56,1528.25,0
+MTC.US,D,20221026,000000,11.1336,11.1336,10.4,10.56,1841.75,0
+MTC.US,D,20221027,000000,10.96,11.04,9.68,9.92,3998.625,0
+MTC.US,D,20221028,000000,10.12,10.12,9.44,9.44,4252,0
+MTC.US,D,20221031,000000,9.72,10.3344,9.52,9.68,1443.25,0
+MTC.US,D,20221101,000000,9.64,10.32,9.4408,9.92,2656.625,0
+MTC.US,D,20221102,000000,9.84,10.2,9.6,9.6808,2403.125,0
+MTC.US,D,20221103,000000,9.9192,9.92,9.44,9.52,1599.25,0
+MTC.US,D,20221104,000000,9.6,11.68,9.6,10.56,20122.125,0
+MTC.US,D,20221107,000000,11.1,11.68,9.68,10.4744,12910.625,0
+MTC.US,D,20221108,000000,10.24,10.7192,9.12,9.92,6073.625,0
+MTC.US,D,20221109,000000,9.44,9.9048,8.3208,8.84,4891.625,0
+MTC.US,D,20221110,000000,9.44,9.44,8.8104,9.44,1311.375,0
+MTC.US,D,20221111,000000,9.28,10.24,8.96,9.68,3779.25,0
+MTC.US,D,20221114,000000,8.96,9.68,8.84,9.376,7700.5,0
+MTC.US,D,20221115,000000,9.44,10,9.1784,9.5208,6027.75,0
+MTC.US,D,20221116,000000,9.76,9.92,8.96,9.36,3604.875,0
+MTC.US,D,20221117,000000,8.8,9.28,8.24,8.48,6525.875,0
+MTC.US,D,20221118,000000,9.12,9.12,8.64,8.7944,935.5,0
+MTC.US,D,20221121,000000,8.96,8.96,8,8.08,1202.625,0
+MTC.US,D,20221122,000000,8.2,8.48,8,8.24,3321.125,0
+MTC.US,D,20221123,000000,8.56,8.7896,8.0896,8.24,1139.125,0
+MTC.US,D,20221125,000000,8.24,8.64,8.0808,8.32,631.5,0
+MTC.US,D,20221128,000000,8.72,8.96,8.2472,8.56,1569.125,0
+MTC.US,D,20221129,000000,8.08,9.04,8,8.16,4090.625,0
+MTC.US,D,20221130,000000,8.4128,8.96,8.292,8.72,1907.125,0
+MTC.US,D,20221201,000000,8.9232,10.3992,8.56,9.2032,6141.375,0
+MTC.US,D,20221202,000000,8.96,9.04,6.8808,8,57563.375,0
+MTC.US,D,20221205,000000,7.8936,13.44,7.8936,12,397003.5,0
+MTC.US,D,20221206,000000,11.44,11.44,8.56,9.04,221616.5,0
+MTC.US,D,20221207,000000,8.32,9.04,7.84,8.32,49882.75,0
+MTC.US,D,20221208,000000,8.1992,8.32,7.2,7.2184,24168.5,0
+MTC.US,D,20221209,000000,7.2,8.32,6.9608,7.64,29360.875,0
+MTC.US,D,20221212,000000,7.6,7.6,6.5712,7.4368,16161.625,0
+MTC.US,D,20221213,000000,7.36,8.16,7.36,7.84,17863.5,0
+MTC.US,D,20221214,000000,7.9184,7.96,7.368,7.96,4958,0
+MTC.US,D,20221215,000000,7.6,7.76,7.0488,7.1808,3996.75,0
+MTC.US,D,20221216,000000,6.96,7.3592,6.64,7.04,6412.375,0
+MTC.US,D,20221219,000000,7.19999,7.2,6.8,7.04,793.25,0
+MTC.US,D,20221220,000000,6.96,7.1992,5.1624,5.2,25090.25,0
+MTC.US,D,20221221,000000,5.6,5.92,5.44,5.544,12132.125,0
+MTC.US,D,20221222,000000,5.648,5.76,4.9288,5.28,9217.75,0
+MTC.US,D,20221223,000000,5.36,5.36,5.08,5.28,832.625,0
+MTC.US,D,20221227,000000,5.28,5.992,5.28,5.68001,3771.375,0
+MTC.US,D,20221228,000000,5.92,6.64,5.76,6.1832,10267.125,0
+MTC.US,D,20221229,000000,6,6.2056,4.8816,6.1592,5103.875,0
+MTC.US,D,20221230,000000,5.84,6.6304,5.692,6.19999,2038.5,0
+MTC.US,D,20230103,000000,6,6.31839,5.6808,5.8592,1695.875,0
+MTC.US,D,20230104,000000,5.99999,6.3192,5.6736,6.1472,3844.125,0
+MTC.US,D,20230105,000000,5.92081,6.96,5.92,6.48,10725.125,0
+MTC.US,D,20230106,000000,6.62,6.8392,6.364,6.6712,3808.75,0
+MTC.US,D,20230109,000000,6.70639,7.12,6.15321,7.076,3614.875,0
+MTC.US,D,20230110,000000,6.72,7.52,6.72,7.52,3394.75,0
+MTC.US,D,20230111,000000,7.2,7.52,7.04081,7.36,2190.75,0
+MTC.US,D,20230112,000000,7.2128,7.52,6.9776,7.5016,1550.125,0
+MTC.US,D,20230113,000000,7.52,7.81519,7.392,7.496,5291,0
+MTC.US,D,20230117,000000,7.2632,7.44,7.1992,7.41142,1201.375,0
+MTC.US,D,20230118,000000,7.5832,7.68,7.2,7.52,1726,0
+MTC.US,D,20230119,000000,7.44,7.5992,7.04001,7.36,2086.5,0
+MTC.US,D,20230120,000000,6.88,7.9168,6.88,7.6192,10560.625,0
+MTC.US,D,20230123,000000,7.4664,10.4008,7.46639,8.8,109963.875,0
+MTC.US,D,20230124,000000,8.32,9.04,7.2192,7.56,16350.25,0
+MTC.US,D,20230125,000000,7.5208,8.3192,7.36,7.7344,3081.25,0
+MTC.US,D,20230126,000000,8,8,6.7976,7.3608,9103.5,0
+MTC.US,D,20230127,000000,7.44,7.592,7.06637,7.4008,3407.5,0
+MTC.US,D,20230130,000000,7.52,8.4,7.36,7.92,9646.125,0
+MTC.US,D,20230131,000000,8.8,8.8,5.52,6.24,98390.125,0
+MTC.US,D,20230201,000000,6.556,6.556,4.96,5.6496,144349.5,0
+MTC.US,D,20230202,000000,5.6,6.1584,5.44,5.8,25964.375,0
+MTC.US,D,20230203,000000,5.916,6.24,5.5968,6.0008,13456.875,0
+MTC.US,D,20230206,000000,6.2272,6.2272,5.60881,6,8994.375,0
+MTC.US,D,20230207,000000,5.94001,6.32,5.48,5.72,18908.25,0
+MTC.US,D,20230208,000000,5.76,5.91919,5.68,5.7592,5371.875,0
+MTC.US,D,20230209,000000,5.76,6.24,5.6,5.7976,21421.75,0
+MTC.US,D,20230210,000000,5.76,5.9184,5.6,5.6708,5828.625,0
+MTC.US,D,20230213,000000,6.464,10.16,5.7,6.28,1667666.5,0
+MTC.US,D,20230214,000000,5.68,6.8,5.68,6.4,98855.25,0
+MTC.US,D,20230215,000000,6.56,7.44,6.3616,6.8888,87755,0
+MTC.US,D,20230216,000000,6.72,6.75359,6.1272,6.36,17279.25,0
+MTC.US,D,20230217,000000,6.3488,6.64,6.08,6.32,14536.5,0
+MTC.US,D,20230221,000000,6.08,6.1264,5.6,6.00161,18328.125,0
+MTC.US,D,20230222,000000,6.08,6.2216,5.68,5.88841,5974.375,0
+MTC.US,D,20230223,000000,5.984,6.64,5.5792,6.264,17212.625,0
+MTC.US,D,20230224,000000,5.92,6.96,5.92,6.6,26951.875,0
+MTC.US,D,20230227,000000,6.0016,9.52,6.0016,6.56,269935.5,0
+MTC.US,D,20230228,000000,6.4016,11.44,6.4016,9.2,827627.25,0
+MTC.US,D,20230301,000000,8.8,12.64,8.488,12.64,390064.25,0
+MTC.US,D,20230302,000000,16,19.68,12,16.72,1929497.5,0
+MTC.US,D,20230303,000000,14.88,15.32,12.64,14.48,144907,0
+MTC.US,D,20230306,000000,13.44,15.84,13.44,14.8,64272.75,0
+MTC.US,D,20230307,000000,14.56,15.84,13.52,15.2,45234.125,0
+MTC.US,D,20230308,000000,15.44,18.7072,14.572,17.68,123995.625,0
+MTC.US,D,20230309,000000,17.36,19.16,15.44,16,135212.125,0
+MTC.US,D,20230310,000000,15.36,16,14.64,15.04,54104.375,0
+MTC.US,D,20230313,000000,13.6,13.6,9.84,11.92,50292.75,0
+MTC.US,D,20230314,000000,11.2,20.2392,11.2,16.56,371028.375,0
+MTC.US,D,20230315,000000,16.4,23.2,15.28,22.48,206227.875,0
+MTC.US,D,20230316,000000,21.84,24.72,19.12,20.8,106425.125,0
+MTC.US,D,20230317,000000,19.52,21.28,17.12,21.28,52244,0
+MTC.US,D,20230320,000000,19.68,20.8,16.96,17.36,239644.375,0
+MTC.US,D,20230321,000000,17.12,22.4,17.12,20.4,206798,0
+MTC.US,D,20230322,000000,20.2,20.4,16.2408,19.04,617165.75,0
+MTC.US,D,20230323,000000,18.4,19.92,16.56,18.16,637272.875,0
+MTC.US,D,20230324,000000,17.44,19.1928,16.88,17.6,78967.125,0
+MTC.US,D,20230327,000000,17.68,18.8,16.88,17.36,132420.875,0
+MTC.US,D,20230328,000000,17.44,17.6,8.88,9.36,241530.5,0
+MTC.US,D,20230329,000000,9.76,11.8184,8.96,9.28,151717.125,0
+MTC.US,D,20230330,000000,9.2,9.28,8.88,8.96,16585.25,0
+MTC.US,D,20230331,000000,8.72,10.08,8.72,9.6,41853.375,0
+MTC.US,D,20230403,000000,9.6,9.76,8.96,9.2,20377.75,0
+MTC.US,D,20230404,000000,9.6,9.68,9.2,9.44,7687.875,0
+MTC.US,D,20230405,000000,9.12,9.6,8.72,8.72,11674.125,0
+MTC.US,D,20230406,000000,8.64,9.28,8.4,8.8,9506.25,0
+MTC.US,D,20230410,000000,8.72,8.96,8.48,8.8,4313.625,0
+MTC.US,D,20230411,000000,8.8,9.2,8.8,8.88,6931.375,0
+MTC.US,D,20230412,000000,8.96,9.04,6.4848,6.62,63165.875,0
+MTC.US,D,20230413,000000,6.5696,7.416,6.3768,6.56,33977.25,0
+MTC.US,D,20230414,000000,6.3632,7.184,6.3632,6.584,12021.875,0
+MTC.US,D,20230417,000000,6.744,7.3376,6.744,7.2,11269.625,0
+MTC.US,D,20230418,000000,7.2,8.56,7.2,7.2904,34132.75,0
+MTC.US,D,20230419,000000,7.072,7.872,6.68,7.0672,13527.375,0
+MTC.US,D,20230420,000000,7.12,7.24,6.4008,6.744,7969.75,0
+MTC.US,D,20230421,000000,6.712,7.2104,6.712,7.088,1887,0
+MTC.US,D,20230424,000000,7.0888,7.248,6.88,6.88,2442.875,0
+MTC.US,D,20230425,000000,7.19919,7.2,6.72,6.72,4714.75,0
+MTC.US,D,20230426,000000,6.72,7.12,6.48,6.6248,10909.25,0
+MTC.US,D,20230427,000000,6.56,6.72,6.0808,6.2016,6018.875,0
+MTC.US,D,20230428,000000,7.36,7.5392,6.3384,6.4312,122942.625,0
+MTC.US,D,20230501,000000,7.7648,10.8,7.3736,8.32,1141833.875,0
+MTC.US,D,20230502,000000,8.08,17.36,7.292,11.12,580669.125,0
+MTC.US,D,20230503,000000,11.52,13.44,9.6,10.8,297084.25,0
+MTC.US,D,20230504,000000,10,11.12,8,8.08,91318.25,0
+MTC.US,D,20230505,000000,8,8.64,7.44,7.8208,101075.5,0
+MTC.US,D,20230508,000000,7.68,7.92,7.44,7.52,19732.875,0
+MTC.US,D,20230509,000000,7.3544,7.9912,7.2,7.5384,31664.75,0
+MTC.US,D,20230510,000000,7.48,9.12,7.48,8.32,171266.75,0
+MTC.US,D,20230511,000000,10.24,10.24,7.4488,8.8,632140.25,0
+MTC.US,D,20230512,000000,8.16,8.48,7.2,7.5216,77369.125,0
+MTC.US,D,20230515,000000,7.528,8.24,7.2808,8.08,31639.5,0
+MTC.US,D,20230516,000000,7.92,7.92,7.2512,7.52,32647.375,0
+MTC.US,D,20230517,000000,7.6,7.7216,7.44,7.5624,12861.125,0
+MTC.US,D,20230518,000000,7.52,7.584,7.2,7.344,13851.625,0
+MTC.US,D,20230519,000000,7.3344,7.68,6.16,6.24,135033.25,0
+MTC.US,D,20230522,000000,6.88,6.88,6.4104,6.4816,11680.5,0
+MTC.US,D,20230523,000000,6.4816,6.6,6.24,6.24,16807.75,0
+MTC.US,D,20230524,000000,6.436,6.4792,6.27761,6.32,8834,0
+MTC.US,D,20230525,000000,6.32,6.408,5.8424,5.952,15589.75,0
+MTC.US,D,20230526,000000,5.84,6.1328,5.6928,5.8432,14195.875,0
+MTC.US,D,20230530,000000,5.7856,6.3192,5.7856,5.856,23253.25,0
+MTC.US,D,20230531,000000,5.76,6.16,5.76,6.0512,4198.875,0
+MTC.US,D,20230601,000000,6.1304,6.32,5.8968,6.06561,10542.25,0
+MTC.US,D,20230602,000000,6.248,6.96,5.68,6.48,40137.875,0
+MTC.US,D,20230605,000000,6.6192,6.632,6.2104,6.4488,10400.75,0
+MTC.US,D,20230606,000000,6.3224,6.7408,6.2736,6.516,6056.875,0
+MTC.US,D,20230607,000000,6.512,6.64,6.2096,6.4272,6416.75,0
+MTC.US,D,20230608,000000,6.408,6.9116,6.408,6.72,38365.25,0
+MTC.US,D,20230609,000000,6.676,7.12,6.48,6.552,39664.25,0
+MTC.US,D,20230612,000000,6.56,6.9592,6.544,6.56081,16645.625,0
+MTC.US,D,20230613,000000,6.6,6.8304,6.5608,6.816,3974.875,0
+MTC.US,D,20230614,000000,6.64,6.96,6.5952,6.88,7857.625,0
+MTC.US,D,20230615,000000,6.688,7.1992,6.5688,7.056,15736.125,0
+MTC.US,D,20230616,000000,7.04,7.184,5.68,6.16,59794.625,0
+MTC.US,D,20230620,000000,6.1592,6.88,6.1592,6.48,45283.125,0
+MTC.US,D,20230621,000000,6.32,6.64,6.32,6.524,11782.5,0
+MTC.US,D,20230622,000000,6.408,6.56,6.32,6.5024,4176.625,0
+MTC.US,D,20230623,000000,6.5592,6.6344,6.408,6.5976,3538.75,0
+MTC.US,D,20230626,000000,6.40961,6.5536,6.08,6.20482,57392.375,0
+MTC.US,D,20230627,000000,6.28,6.3392,6.0168,6.2736,10116.875,0
+MTC.US,D,20230628,000000,6.2736,6.2736,6,6.12,4766,0
+MTC.US,D,20230629,000000,6.24,6.24,6.0016,6.1928,5138,0
+MTC.US,D,20230630,000000,5.984,6.088,5.84,5.92,7579.125,0
+MTC.US,D,20230703,000000,5.8696,6.08,5.84,6.08,5332.75,0
+MTC.US,D,20230705,000000,6.0392,6.08,5.784,6,8655.625,0
+MTC.US,D,20230706,000000,5.8424,5.92,5.6056,5.616,12453.625,0
+MTC.US,D,20230707,000000,5.4464,5.6064,5.288,5.44,14215.5,0
+MTC.US,D,20230710,000000,5.52,5.8,5.48,5.68,2650.5,0
+MTC.US,D,20230711,000000,5.6,5.96,5.6,5.8488,3095.5,0
+MTC.US,D,20230712,000000,5.9208,6.6392,5.9208,6.492,28860.125,0
+MTC.US,D,20230713,000000,6.192,6.96,6.168,6.2184,97807.5,0
+MTC.US,D,20230714,000000,6.2504,6.432,6.0808,6.0808,1036.375,0
+MTC.US,D,20230717,000000,5.68,6.156,5.68,6.0096,8098.5,0
+MTC.US,D,20230718,000000,6.24,6.24,6.0008,6.16,2972.375,0
+MTC.US,D,20230719,000000,6.2088,6.472,6.16,6.2408,3147.5,0
+MTC.US,D,20230720,000000,5.92,6.64,5.708,6.216,3476.125,0
+MTC.US,D,20230721,000000,6.24,6.344,6,6.0608,2533,0
+MTC.US,D,20230724,000000,6.0096,6.24,5.8408,6.24,3814.125,0
+MTC.US,D,20230725,000000,6.24,6.636,6.2184,6.544,4635.875,0
+MTC.US,D,20230726,000000,6.312,6.4456,6.1608,6.36,1125.75,0
+MTC.US,D,20230727,000000,6.48,6.48,6.1208,6.2568,3290.25,0
+MTC.US,D,20230728,000000,6.48,6.8,6.1872,6.52,15639.75,0
+MTC.US,D,20230731,000000,6.324,6.752,6.324,6.5712,3890.375,0
+MTC.US,D,20230801,000000,6.36,6.712,6.36,6.6232,4318.875,0
+MTC.US,D,20230802,000000,6.3608,6.8,6.3608,6.8,3251.875,0
+MTC.US,D,20230803,000000,6.8,6.96,6.4808,6.7752,4796.125,0
+MTC.US,D,20230804,000000,6.72,6.92,6.56,6.56,3393.875,0
+MTC.US,D,20230807,000000,6.56,6.792,6.48,6.5128,1912.25,0
+MTC.US,D,20230808,000000,6.64,6.72,6.0864,6.208,3885.75,0
+MTC.US,D,20230809,000000,6.12001,6.6968,6,6.6968,2383.5,0
+MTC.US,D,20230810,000000,6.4352,6.6968,6.32,6.32,1151.875,0
+MTC.US,D,20230811,000000,6.24,6.64,6.2224,6.36,1584.125,0
+MTC.US,D,20230814,000000,6.6776,6.6776,6.0264,6.308,2554.625,0
+MTC.US,D,20230815,000000,6.24,6.424,5.84,6.0352,2014.375,0
+MTC.US,D,20230816,000000,6,6.28,5.928,5.928,2014.75,0
+MTC.US,D,20230817,000000,6.12,6.312,5.92,5.92,1351.375,0
+MTC.US,D,20230818,000000,5.84,6.11201,5.8064,5.964,3109,0
+MTC.US,D,20230821,000000,5.832,6.15999,5.832,5.9208,1958.75,0
+MTC.US,D,20230822,000000,6.0144,6.08,5.816,5.816,1370.75,0
+MTC.US,D,20230823,000000,5.90001,5.9872,5.68,5.68,2375.125,0
+MTC.US,D,20230824,000000,5.6984,5.9664,5.68,5.9664,2226.125,0
+MTC.US,D,20230825,000000,5.76,5.866,5.5196,5.5992,6810.5,0
+MTC.US,D,20230828,000000,5.6,5.9992,5.5992,5.6,3065,0
+MTC.US,D,20230829,000000,5.6,5.6,5.44,5.4472,4357.75,0
+MTC.US,D,20230830,000000,5.6,5.6,5.44,5.6,2519.125,0
+MTC.US,D,20230831,000000,5.6,5.6,5.208,5.44,8800.75,0
+MTC.US,D,20230901,000000,5.524,5.6,5.2,5.44,4642.75,0
+MTC.US,D,20230905,000000,5.488,5.488,5.2216,5.2408,3630.625,0
+MTC.US,D,20230906,000000,5.28,5.36,5.2,5.2008,5690.5,0
+MTC.US,D,20230907,000000,5.4608,5.4608,5.136,5.136,2386.625,0
+MTC.US,D,20230908,000000,5.2008,5.2008,4.8136,5.0336,5559.125,0
+MTC.US,D,20230911,000000,5.05441,5.05686,4.2408,4.7808,25696.875,0
+MTC.US,D,20230912,000000,4.4792,4.6472,4.4008,4.5112,9326.125,0
+MTC.US,D,20230913,000000,4.24,4.5112,2.8576,3.3032,58454.375,0
+MTC.US,D,20230914,000000,3.204,3.6,3.204,3.6,17167.75,0
+MTC.US,D,20230915,000000,3.52,3.992,3.2016,3.992,15040.375,0
+MTC.US,D,20230918,000000,3.872,4.384,3.60081,3.8416,2439.75,0
+MTC.US,D,20230919,000000,3.8408,4.4,3.62,4.00422,25658.125,0
+MTC.US,D,20230920,000000,3.6392,4.4,3.6392,3.94241,5097.375,0
+MTC.US,D,20230921,000000,3.948,4.0144,3.8728,3.8928,8845,0
+MTC.US,D,20230922,000000,4,4,3.52,3.7248,3512.25,0
+MTC.US,D,20230925,000000,3.2,4.304,3.2,4.24,2479.25,0
+MTC.US,D,20230926,000000,4.1128,4.2728,3.8392,4.1168,50540.125,0
+MTC.US,D,20230927,000000,3.9104,4,3.16,3.2,43304.75,0
+MTC.US,D,20230928,000000,3.424,3.70801,3.28,3.5184,6986,0
+MTC.US,D,20230929,000000,3.712,4.14399,3.4504,4.1136,164096.75,0
+MTC.US,D,20231002,000000,4.16,4.16,3.7016,3.7608,7566.625,0
+MTC.US,D,20231003,000000,4,4,3.52,3.8328,8535.375,0
+MTC.US,D,20231004,000000,3.8,3.80081,3.8,3.80081,1406.75,0
+MTC.US,D,20231005,000000,3.8008,4.112,3.8008,3.9992,5214.5,0
+MTC.US,D,20231006,000000,3.9992,4,3.7952,3.92,1227.75,0
+MTC.US,D,20231009,000000,3.84,4.1592,3.76,3.8032,5859.375,0
+MTC.US,D,20231010,000000,3.928,4.12,3.928,4.12,1845.625,0
+MTC.US,D,20231011,000000,3.88,4.12,3.88,4.1184,1348.5,0
+MTC.US,D,20231012,000000,3.8296,4.12,3.8296,3.92,917.375,0
+MTC.US,D,20231013,000000,3.9192,4.7192,3.84,4.7192,2483.75,0
+MTC.US,D,20231016,000000,4.4,10.88,4.4,7.76,2507256.25,0
+MTC.US,D,20231017,000000,7.336,8.8,6.984,8.32,171100.125,0
+MTC.US,D,20231018,000000,8.64,11.52,8.4,10.88,257693.125,0
+MTC.US,D,20231019,000000,13.2,19.84,11.76,16.48,1872940.625,0
+MTC.US,D,20231020,000000,16.48,38.88,10.32,11.52,4170349,0
+MTC.US,D,20231023,000000,9.52,11.68,8,8.96,407092.125,0
+MTC.US,D,20231024,000000,8.4,9.6,7.4824,8.16,184913,0
+MTC.US,D,20231025,000000,7.6,9.44,7.2808,8.32,160157.875,0
+MTC.US,D,20231026,000000,9.04,9.04,7.32,8.32,77034.125,0
+MTC.US,D,20231027,000000,8.08,8.64,7.6416,8.48,38958.5,0
+MTC.US,D,20231030,000000,8.32,9.68,8.1296,8.64,64693.875,0
+MTC.US,D,20231031,000000,9.36,9.44,7.904,8.64,84312.25,0
+MTC.US,D,20231101,000000,8.56,8.8752,7.8408,8.24,30707.75,0
+MTC.US,D,20231102,000000,8.4,8.4,7.6,8.0936,23881.75,0
+MTC.US,D,20231103,000000,7.936,9.52,7.7608,9.2,79360.875,0
+MTC.US,D,20231106,000000,8.96,9.68,8,9.36,39430.375,0
+MTC.US,D,20231107,000000,9.36,9.76,9.12,9.76,10990.625,0
+MTC.US,D,20231108,000000,9.76,9.84,8.24,9.36,28746.375,0
+MTC.US,D,20231109,000000,9.04,9.52,8.64,9.28,15602.625,0
+MTC.US,D,20231110,000000,9.12,9.36,8,8.08,21403.125,0
+MTC.US,D,20231113,000000,8.4,8.948,8.16,8.4,14712.25,0
+MTC.US,D,20231114,000000,8.64,8.64,8.16,8.56,6966.25,0
+MTC.US,D,20231115,000000,8.32,8.56,8.24,8.32,14101.625,0
+MTC.US,D,20231116,000000,8.24,8.2544,7.76,8.04,12074.375,0
+MTC.US,D,20231117,000000,7.9072,8.4,7.48,8.24,24263.5,0
+MTC.US,D,20231120,000000,7.9928,8.24,7.84,7.92,8220,0
+MTC.US,D,20231121,000000,8,8.24,7.9208,7.928,1087.875,0
+MTC.US,D,20231122,000000,7.84,8.16,7.8128,7.8416,64811.5,0
+MTC.US,D,20231124,000000,9.84,11.12,9.04,11.04,760881.5,0
+MTC.US,D,20231127,000000,11.12,11.76,9.6008,11.2,150060.5,0
+MTC.US,D,20231128,000000,10.88,11.6,10.24,10.96,29880.125,0
+MTC.US,D,20231129,000000,10.8,10.8,9.2,10.08,35968.25,0
+MTC.US,D,20231130,000000,10.24,10.24,8.56,9.2,18757.625,0
+MTC.US,D,20231201,000000,8.8,8.9976,8.24,8.24,8861.875,0
+MTC.US,D,20231204,000000,8.64,8.8328,8,8.4,8331.875,0
+MTC.US,D,20231205,000000,8.4,9.16,8.308,8.72,7489.625,0
+MTC.US,D,20231206,000000,9.12,9.12,8.48,8.48,5683.75,0
+MTC.US,D,20231207,000000,8.8,8.8,8.0824,8.4,5821.875,0
+MTC.US,D,20231208,000000,8.64,8.8,8.24,8.4,6491.125,0
+MTC.US,D,20231211,000000,8.4,8.7992,7.44,7.44,14961.75,0
+MTC.US,D,20231212,000000,7.52,7.52,6.96,7.0536,8720.875,0
+MTC.US,D,20231213,000000,7.06,7.58292,6.64008,6.7224,4112.5,0
+MTC.US,D,20231214,000000,6.72,7.2792,6.72,6.8184,3481.625,0
+MTC.US,D,20231215,000000,6.8,7.1992,6.8,7.016,3200.75,0
+MTC.US,D,20231218,000000,6.8464,7.0888,5.7024,5.948,28537.75,0
+MTC.US,D,20231219,000000,6,6.552,6,6.4,10553.25,0
+MTC.US,D,20231220,000000,6.16,7.52,6.16,7.44,29380.25,0
+MTC.US,D,20231221,000000,7.12,7.35119,7.04,7.12,1873.375,0
+MTC.US,D,20231222,000000,7.12,7.55976,7.04,7.08,3837.75,0
+MTC.US,D,20231226,000000,7.08,7.5992,7.0408,7.5992,3306.25,0
+MTC.US,D,20231227,000000,7.5192,7.92,7.36,7.6,13096.375,0
+MTC.US,D,20231228,000000,7.76,8.4,7.76,8,23860.375,0
+MTC.US,D,20231229,000000,7.36,8.8,7.04,8,96554,0
+MTC.US,D,20240102,000000,7.8528,8.24,7.7096,7.7608,8223,0
+MTC.US,D,20240103,000000,7.58,16,7.28,14.48,1232854.375,0
+MTC.US,D,20240104,000000,13.6,16.72,13.04,16.64,202881,0
+MTC.US,D,20240105,000000,16,19.6,15.6,18.8,137686.625,0
+MTC.US,D,20240108,000000,18.96,18.96,14.48,16.48,59633.375,0
+MTC.US,D,20240109,000000,15.44,19.1992,15.44,18.8,163802.5,0
+MTC.US,D,20240110,000000,19.2,19.2,17.28,18.4,33855.875,0
+MTC.US,D,20240111,000000,18,18,15.2,15.44,17129.5,0
+MTC.US,D,20240112,000000,15.36,16.48,15.056,15.84,9045.5,0
+MTC.US,D,20240116,000000,15.2,16,15.2,15.6,3731.375,0
+MTC.US,D,20240117,000000,16.64,18.1592,15.3608,15.68,12146,0
+MTC.US,D,20240118,000000,17.2,17.28,14.8008,16.28,11033.25,0
+MTC.US,D,20240119,000000,15.92,22.4,15.12,19.6,49761.125,0
+MTC.US,D,20240122,000000,19.68,21.0672,16.64,17.84,15882.25,0
+MTC.US,D,20240123,000000,18.16,18.28,16.64,16.88,5812.625,0
+MTC.US,D,20240124,000000,17.04,17.84,16,16.32,5277.375,0
+MTC.US,D,20240125,000000,16.24,16.72,14.8,15.44,8073.125,0
+MTC.US,D,20240126,000000,14.4,15.28,14.4,15.184,4027,0
+MTC.US,D,20240129,000000,15.2,15.5792,14.64,14.64,7849.125,0
+MTC.US,D,20240130,000000,14.24,14.34,12.96,13.2,5279.125,0
+MTC.US,D,20240131,000000,12,13.12,11.84,13.12,16371.25,0
+MTC.US,D,20240201,000000,13.12,13.44,11.4712,11.912,5054,0
+MTC.US,D,20240202,000000,11.2,12,10.88,11.92,3337.5,0
+MTC.US,D,20240205,000000,11.12,11.996,11.12,11.36,5124.5,0
+MTC.US,D,20240206,000000,11.36,12.8,11.36,11.68,3076.75,0
+MTC.US,D,20240207,000000,11.68,13.0208,11.68,12.72,1716,0
+MTC.US,D,20240208,000000,12.72,15.68,12.72,13.92,10311.875,0
+MTC.US,D,20240209,000000,14.64,15.36,13.36,14,3593.375,0
+MTC.US,D,20240212,000000,14,14.32,13.2616,13.44,2292.125,0
+MTC.US,D,20240213,000000,13.28,13.28,11.6008,12.32,4024.25,0
+MTC.US,D,20240214,000000,12.72,12.9376,11.68,11.68,1504.375,0
+MTC.US,D,20240215,000000,11.76,13.6,8.4048,10.72,47556,0
+MTC.US,D,20240216,000000,10.08,11.24,10.0104,11,3334.125,0
+MTC.US,D,20240220,000000,10.32,10.96,10.16,10.4,3648.625,0
+MTC.US,D,20240221,000000,10.32,11.6,10.1488,11.2,9571.875,0
+MTC.US,D,20240222,000000,10.88,11.36,8,8.88,53899.625,0
+MTC.US,D,20240223,000000,8.4,8.9592,8.08,8.48,12000,0
+MTC.US,D,20240226,000000,8.72,8.72,8.08,8.64,6909.875,0
+MTC.US,D,20240227,000000,8.4,9.04,8.32,8.56,9098.375,0
+MTC.US,D,20240228,000000,9.36,12.6392,8.64,11.6,65550.25,0
+MTC.US,D,20240229,000000,11.76,11.92,10.32,10.4,10325.5,0
+MTC.US,D,20240301,000000,13.6,30.64,11.6024,20.48,9316065.75,0
+MTC.US,D,20240304,000000,19.12,19.44,15.36,18.88,221883.375,0
+MTC.US,D,20240305,000000,16.88,20.72,16.6576,19.2,115689.875,0
+MTC.US,D,20240306,000000,17.36,18.8,16.8,18.48,64356.625,0
+MTC.US,D,20240307,000000,17.12,17.12,14.4,15.6,40603.875,0
+MTC.US,D,20240308,000000,18,18,15.28,15.68,42814.125,0
+MTC.US,D,20240311,000000,15.52,16.4792,14.8,15.76,33573.25,0
+MTC.US,D,20240312,000000,15.84,16.1264,14.72,15.44,44564,0
+MTC.US,D,20240313,000000,15.68,15.76,14.08,14.08,11533.25,0
+MTC.US,D,20240314,000000,13.92,13.96,12.64,12.72,50267.5,0
+MTC.US,D,20240315,000000,12.48,17.6,12.4,17.6,52597.625,0
+MTC.US,D,20240318,000000,15.92,16.4792,15.04,15.52,12871.75,0
+MTC.US,D,20240319,000000,15.6,15.8312,14.88,15.12,6434.25,0
+MTC.US,D,20240320,000000,15.36,15.4888,14.72,15.28,4198.75,0
+MTC.US,D,20240321,000000,14.88,19.76,14.88,18.4,79868.375,0
+MTC.US,D,20240322,000000,17.76,18.4,16.08,18,22017.375,0
+MTC.US,D,20240325,000000,18.8,18.8,15.2,15.44,25454.75,0
+MTC.US,D,20240326,000000,15.2,16.0392,14.9616,15.12,7792,0
+MTC.US,D,20240327,000000,15.36,15.6,14.8,14.88,6159.875,0
+MTC.US,D,20240328,000000,15.2,15.2,14.4,14.72,6133.375,0
+MTC.US,D,20240401,000000,15.52,15.52,14.24,14.96,6558.375,0
+MTC.US,D,20240402,000000,14.64,14.96,14.24,14.24,1990,0
+MTC.US,D,20240403,000000,14.4,14.4,13.44,13.6,4861.25,0
+MTC.US,D,20240404,000000,13.44,13.92,13.44,13.6,4252.875,0
+MTC.US,D,20240405,000000,13.6,14.8,13.52,14.56,9614,0
+MTC.US,D,20240408,000000,14.56,15.04,13.92,15.04,4064.375,0
+MTC.US,D,20240409,000000,14.88,15.0392,14.24,14.4,5514.75,0
+MTC.US,D,20240410,000000,14.4,14.4,13.68,14.16,2177.625,0
+MTC.US,D,20240411,000000,14.08,16,13.76,14.32,4009.625,0
+MTC.US,D,20240412,000000,14.24,14.56,13.68,14.16,4469.25,0
+MTC.US,D,20240415,000000,13.92,14.28,12.56,12.56,5514.375,0
+MTC.US,D,20240416,000000,12.48,13.2,12.432,12.88,2976.375,0
+MTC.US,D,20240417,000000,12.72,14,12.48,12.56,5484.5,0
+MTC.US,D,20240418,000000,13.04,13.76,12.64,13.6,3892,0
+MTC.US,D,20240419,000000,13.36,13.4112,11.6776,12.96,9867.375,0
+MTC.US,D,20240422,000000,13.52,13.52,12.48,12.48,1702,0
+MTC.US,D,20240423,000000,13.68,20,12.8,17.92,759216.25,0
+MTC.US,D,20240424,000000,20.56,29.6,18.56,28.8,1179378.25,0
+MTC.US,D,20240425,000000,26.88,31.92,22,25.2,256644.25,0
+MTC.US,D,20240426,000000,23.92,24.56,21.2,23.04,32587.375,0
+MTC.US,D,20240429,000000,22.88,30,22.64,28.8,97876.5,0
+MTC.US,D,20240430,000000,28.56,28.96,23.52,24.96,33989.5,0
+MTC.US,D,20240501,000000,25.36,25.8752,22.6,24.24,16271.5,0
+MTC.US,D,20240502,000000,23.76,24.9392,18.64,19.84,39839.625,0
+MTC.US,D,20240503,000000,20.4,20.88,18.08,19.04,31742.25,0
+MTC.US,D,20240506,000000,18.56,19.6,17.12,18.4,29102.25,0
+MTC.US,D,20240507,000000,24,37.12,22.8,26.64,4220758.375,0
+MTC.US,D,20240508,000000,25.68,27.9296,24.16,26.8,151124.75,0
+MTC.US,D,20240509,000000,25.36,27.68,24.56,26.88,50599.5,0
+MTC.US,D,20240510,000000,25.76,30.16,25.76,29.6,57736.625,0
+MTC.US,D,20240513,000000,29.76,38.88,29.16,38.8,57151.375,0
+MTC.US,D,20240514,000000,35.12,103.2,35.04,71.2,527630.5,0
+MTC.US,D,20240515,000000,63.28,72,44.88,56.4,117411.125,0
+MTC.US,D,20240516,000000,56.08,59.6,45.84,48.08,45664.125,0
+MTC.US,D,20240517,000000,48.48,58.88,48.48,56.08,40674.125,0
+MTC.US,D,20240520,000000,74.32,95.84,7.76,8.4,8809494.625,0
+MTC.US,D,20240521,000000,10.32,10.56,6.4008,7.12,6711506,0
+MTC.US,D,20240522,000000,6.2952,6.556,4.88,5.024,3162444.125,0
+MTC.US,D,20240523,000000,4.8,4.9136,3.708,3.9744,3323186.5,0
+MTC.US,D,20240524,000000,3.612,4.8592,3.6016,3.7408,4873657.25,0
+MTC.US,D,20240528,000000,3.784,3.8128,2.96,3.452,2278622.375,0
+MTC.US,D,20240529,000000,3.4952,3.7152,3.216,3.3328,1042192.125,0
+MTC.US,D,20240530,000000,3.3784,3.4288,3.12,3.16,796614.125,0
+MTC.US,D,20240531,000000,3.2472,3.4608,3.0648,3.1824,905825.125,0
+MTC.US,D,20240603,000000,3.336,3.336,3.0696,3.1376,724811.5,0
+MTC.US,D,20240604,000000,3.2,3.3544,3.0792,3.1592,699995.25,0
+MTC.US,D,20240605,000000,3.0688,3.304,3.0688,3.16,584955.5,0
+MTC.US,D,20240606,000000,3.1216,3.2104,3.0512,3.056,513328,0
+MTC.US,D,20240607,000000,3.0456,3.0712,2.728,2.8768,629850.25,0
+MTC.US,D,20240610,000000,2.8776,2.9032,2.7456,2.7776,429424.375,0
+MTC.US,D,20240611,000000,2.7888,2.8144,2.5976,2.64,415987.625,0
+MTC.US,D,20240612,000000,2.64,3.16,2.64,3.0344,1429729.375,0
+MTC.US,D,20240613,000000,2.8648,3.2,2.8648,2.96,601141.5,0
+MTC.US,D,20240614,000000,2.888,2.992,2.8184,2.848,205421,0
+MTC.US,D,20240617,000000,2.96,2.96,2.64,2.6528,285046.125,0
+MTC.US,D,20240618,000000,2.6408,2.72,2.528,2.5568,278625.375,0
+MTC.US,D,20240620,000000,2.448,3.144,2.448,3.0072,1012290.625,0
+MTC.US,D,20240621,000000,2.76,3.32,2.76,3.248,835375.25,0
+MTC.US,D,20240624,000000,3.12,3.2,2.8384,3.088,299643.625,0
+MTC.US,D,20240625,000000,3.04,3.3184,2.9608,3.2392,473509.5,0
+MTC.US,D,20240626,000000,3.2008,3.484,3.12,3.384,406322.25,0
+MTC.US,D,20240627,000000,3.4528,3.7352,3.2576,3.4896,538357.625,0
+MTC.US,D,20240628,000000,3.84,4.168,3.68,4.0776,1416265.875,0
+MTC.US,D,20240701,000000,3.76,3.8232,3.4,3.7328,469117.75,0
+MTC.US,D,20240702,000000,3.732,3.732,3.2,3.4752,381687.75,0
+MTC.US,D,20240703,000000,3.4216,3.472,3.192,3.4,205941.375,0
+MTC.US,D,20240705,000000,3.52,3.52,3.26,3.4408,197139.75,0
+MTC.US,D,20240708,000000,3.352,3.3944,3.24,3.26,164177.375,0
+MTC.US,D,20240709,000000,3.2,3.2344,2.9528,3.04,176715.375,0
+MTC.US,D,20240710,000000,3.1776,3.1776,3.04,3.124,151137.125,0
+MTC.US,D,20240711,000000,3.12,3.272,3.0488,3.2216,165870.625,0
+MTC.US,D,20240712,000000,3.172,3.3504,3.1504,3.2936,147594.375,0
+MTC.US,D,20240715,000000,3.2928,3.2928,3.12,3.136,135515.375,0
+MTC.US,D,20240716,000000,3.1376,3.188,3.0448,3.1288,112953.625,0
+MTC.US,D,20240717,000000,3.0728,3.0728,2.936,2.96,190647.25,0
+MTC.US,D,20240718,000000,2.88,2.9488,2.8376,2.848,115893.75,0
+MTC.US,D,20240719,000000,2.7952,2.83999,2.7256,2.752,109106.125,0
+MTC.US,D,20240722,000000,2.6952,2.7424,2.6432,2.6944,157317.375,0
+MTC.US,D,20240723,000000,2.712,3.0448,2.7072,2.8928,184838.375,0
+MTC.US,D,20240724,000000,2.76,2.8552,2.68,2.6816,118185.5,0
+MTC.US,D,20240725,000000,2.7096,2.7752,2.5992,2.6512,142313.5,0
+MTC.US,D,20240726,000000,2.7048,2.7048,2.5432,2.5664,174073.125,0
+MTC.US,D,20240729,000000,2.6176,2.64,2.4952,2.528,108192.875,0
+MTC.US,D,20240730,000000,2.5784,2.5784,2.36,2.492,209497.75,0
+MTC.US,D,20240731,000000,2.4,2.6048,2.4,2.5896,83083.625,0
+MTC.US,D,20240801,000000,2.524,2.6016,2.4208,2.472,101046.375,0
+MTC.US,D,20240802,000000,2.4592,2.4592,2.08,2.2816,172589.75,0
+MTC.US,D,20240805,000000,2.0048,2.4,1.928,2.272,184702.625,0
+MTC.US,D,20240806,000000,2.416,2.48,2.3184,2.408,83012.375,0
+MTC.US,D,20240807,000000,2.4376,2.4888,2.1864,2.232,64510.125,0
+MTC.US,D,20240808,000000,2.32,2.32,2.1216,2.2152,57827.125,0
+MTC.US,D,20240809,000000,2.192,2.192,2.088,2.1392,62637,0
+MTC.US,D,20240812,000000,2.2048,2.2048,2.0568,2.1008,57963.75,0
+MTC.US,D,20240813,000000,2.08,2.1848,2.08,2.1576,60842.375,0
+MTC.US,D,20240814,000000,2.24,2.3008,2.0552,2.0784,48239,0
+MTC.US,D,20240815,000000,2.08,2.1312,2.0416,2.1024,68676.375,0
+MTC.US,D,20240816,000000,2.08,2.1496,2.064,2.0784,43325,0
+MTC.US,D,20240819,000000,2.068,2.1384,2.0008,2.0384,59372.125,0
+MTC.US,D,20240820,000000,2.1192,3.2896,2.0488,2.2744,1696994.375,0
+MTC.US,D,20240821,000000,2.16,2.3504,2.16,2.304,124159.75,0
+MTC.US,D,20240822,000000,2.3152,2.6704,2.248,2.58867,167558.75,0
+MTC.US,D,20240823,000000,2.5568,2.9088,2.4808,2.4808,172793.75,0
+MTC.US,D,20240826,000000,2.696,2.696,2.048,2.3728,157415.125,0
+MTC.US,D,20240827,000000,2.4,2.4,2.1672,2.2312,93821.25,0
+MTC.US,D,20240828,000000,2.2,2.3032,2.08,2.092,109760.375,0
+MTC.US,D,20240829,000000,2.08,2.24,2.068,2.208,62642.75,0
+MTC.US,D,20240830,000000,2.1904,2.24,2.088,2.1456,50552,0
+MTC.US,D,20240903,000000,2.2,2.2,2.08,2.112,50895.625,0
+MTC.US,D,20240904,000000,2.0896,2.148,2.048,2.128,60186.375,0
+MTC.US,D,20240905,000000,2.128,2.16,2.0896,2.1112,50045.375,0
+MTC.US,D,20240906,000000,2.08,2.14399,1.992,2.0976,94034.625,0
+MTC.US,D,20240909,000000,2.0976,2.144,2.024,2.0328,59937.125,0
+MTC.US,D,20240910,000000,2.08,2.12,2.03395,2.0776,44580.25,0
+MTC.US,D,20240911,000000,2.144,2.144,2.024,2.0952,198487.25,0
+MTC.US,D,20240912,000000,2.14,2.388,2.14,2.304,136556,0
+MTC.US,D,20240913,000000,2.304,2.3488,2.1624,2.2992,84399,0
+MTC.US,D,20240916,000000,2.2376,2.3168,2.0968,2.24,28708.625,0
+MTC.US,D,20240917,000000,2.196,2.2472,2.16,2.2104,38717.875,0
+MTC.US,D,20240918,000000,2.136,2.22019,2.0704,2.1608,58473.5,0
+MTC.US,D,20240919,000000,2.1224,2.2,2.092,2.1416,57484.25,0
+MTC.US,D,20240920,000000,2.1928,2.1928,2.0056,2.0056,55572.5,0
+MTC.US,D,20240923,000000,2.0056,2.1176,1.944,2.0168,108781.125,0
+MTC.US,D,20240924,000000,2.0168,2.4344,2.0168,2.2848,370918.375,0
+MTC.US,D,20240925,000000,2.264,2.72,2.2248,2.456,830781.125,0
+MTC.US,D,20240926,000000,2.48,2.884,2.48,2.668,515577,0
+MTC.US,D,20240927,000000,2.92,3.2,2.6928,3.0784,1258800.625,0
+MTC.US,D,20240930,000000,3.3784,4.2744,3.24,4.1336,4091488.25,0
+MTC.US,D,20241001,000000,3.84,4.096,3.5208,3.748,1037163.625,0
+MTC.US,D,20241002,000000,5.28,6.4232,5.04,6.1352,13384985.25,0
+MTC.US,D,20241003,000000,5.256,5.5288,4.0952,5.36,2554557.625,0
+MTC.US,D,20241004,000000,6,6.04,4.4328,4.6632,1855820.75,0
+MTC.US,D,20241007,000000,5.04,5.1032,4.168,4.6232,1754835.875,0
+MTC.US,D,20241008,000000,3.8384,3.8384,3.284,3.44,1138661.75,0
+MTC.US,D,20241009,000000,3.2,3.8032,2.8,3.72,1061375.125,0
+MTC.US,D,20241010,000000,3.672,3.672,3.16,3.1736,436294.875,0
+MTC.US,D,20241011,000000,3.1848,3.512,3.1424,3.448,349200.625,0
+MTC.US,D,20241014,000000,3.424,3.6528,3.2,3.624,273393.875,0
+MTC.US,D,20241015,000000,3.28,3.496,3.012,3.06,322597.125,0
+MTC.US,D,20241016,000000,3.1472,3.2528,3.08,3.1544,201452,0
+MTC.US,D,20241017,000000,3.1488,3.1488,2.82081,2.8472,322753.75,0
+MTC.US,D,20241018,000000,3.2816,3.4,3.0928,3.1856,530471,0
+MTC.US,D,20241021,000000,3.1192,3.1976,2.98686,3.0976,146214.125,0
+MTC.US,D,20241022,000000,3.1136,3.2688,3.0408,3.1008,133453.5,0
+MTC.US,D,20241023,000000,3.06,3.0992,2.8472,2.9144,135380.25,0
+MTC.US,D,20241024,000000,2.9144,3.024,2.8536,2.936,141361.625,0
+MTC.US,D,20241025,000000,3.0296,3.06508,2.9016,3.008,129222.875,0
+MTC.US,D,20241028,000000,3.0968,3.4,2.948,3.2504,254659.5,0
+MTC.US,D,20241029,000000,3.2,3.4376,3.1288,3.2624,149863,0
+MTC.US,D,20241030,000000,3.224,3.224,2.968,3.076,294273.875,0
+MTC.US,D,20241031,000000,3.076,3.144,2.8816,3.04,123864.625,0
+MTC.US,D,20241101,000000,3.04,3.2632,2.9648,3.04,93101.625,0
+MTC.US,D,20241104,000000,3.0336,3.136,3.02001,3.088,62283.25,0
+MTC.US,D,20241105,000000,3.1288,3.2488,3.0056,3.1744,121820.75,0
+MTC.US,D,20241106,000000,2.88,3.0392,2.8456,2.9776,112060.5,0
+MTC.US,D,20241107,000000,3.128,3.456,3.056,3.0936,234824.5,0
+MTC.US,D,20241108,000000,3.0936,3.2,2.9736,3.1352,195627.875,0
+MTC.US,D,20241111,000000,3.1352,3.1352,2.92,2.984,167259.375,0
+MTC.US,D,20241112,000000,2.984,3.2752,2.832,2.9608,420653.25,0
+MTC.US,D,20241113,000000,2.9608,2.996,2.68,2.6968,192813.125,0
+MTC.US,D,20241114,000000,2.6968,2.7992,2.508,2.5608,135835.375,0
+MTC.US,D,20241115,000000,2.64,2.64,2.5456,2.564,65791.75,0
+MTC.US,D,20241118,000000,2.6224,2.6224,2.4776,2.536,60413.875,0
+MTC.US,D,20241119,000000,2.48,2.5192,2.4,2.4672,91069.25,0
+MTC.US,D,20241120,000000,2.4672,2.664,2.4504,2.59546,61471.875,0
+MTC.US,D,20241121,000000,2.52,2.608,2.424,2.4624,50155.875,0
+MTC.US,D,20241122,000000,2.4624,3.52,1.4496,1.876,6156023.5,0
+MTC.US,D,20241125,000000,1.876,2.08,1.84,1.8928,497619,0
+MTC.US,D,20241126,000000,1.896,1.952,1.7644,1.804,227661.5,0
+MTC.US,D,20241127,000000,1.804,1.92,1.804,1.86,130000.125,0
+MTC.US,D,20241129,000000,1.7544,1.8952,1.7544,1.8616,204534.875,0
+MTC.US,D,20241202,000000,1.888,1.9352,1.7848,1.8072,193455,0
+MTC.US,D,20241203,000000,1.904,1.9088,1.7208,1.8304,183731.875,0
+MTC.US,D,20241204,000000,1.8304,1.88,1.764,1.7672,141930.5,0
+MTC.US,D,20241205,000000,1.8,1.8512,1.7136,1.7424,133856,0
+MTC.US,D,20241206,000000,1.824,1.824,1.6904,1.7752,136827.375,0
+MTC.US,D,20241209,000000,1.9176,2.48,1.912,2.36,2738761.875,0
+MTC.US,D,20241210,000000,2.14,2.1592,1.976,2.0896,414506.75,0
+MTC.US,D,20241211,000000,1.9968,2.1496,1.928,2.0984,218968.125,0
+MTC.US,D,20241212,000000,1.752,1.996,1.7112,1.9288,522646.375,0
+MTC.US,D,20241213,000000,1.8008,1.8784,1.76,1.8152,144431,0
+MTC.US,D,20241216,000000,1.76,1.812,1.6528,1.704,246916.125,0
+MTC.US,D,20241217,000000,1.6888,1.8,1.5552,1.7592,360816,0
+MTC.US,D,20241218,000000,1.8,1.8499,1.49,1.51,863003,0
+MTC.US,D,20241219,000000,1.55,1.65,1.5,1.53,251032,0
+MTC.US,D,20241220,000000,1.51,1.5298,1.28,1.31,650440,0
+MTC.US,D,20241223,000000,1.32,1.3685,1.26,1.3,209657,0
+MTC.US,D,20241224,000000,1.3,1.45,1.2608,1.45,362745,0
+MTC.US,D,20241226,000000,1.42,1.61,1.4,1.58,266195,0
+MTC.US,D,20241227,000000,1.6,1.6491,1.38,1.47,158244,0
+MTC.US,D,20241230,000000,1.43,1.75,1.43,1.73,426733,0
+MTC.US,D,20241231,000000,1.73,1.73,1.55,1.57,366352,0
+MTC.US,D,20250102,000000,1.57,1.76,1.57,1.68,286959,0
+MTC.US,D,20250103,000000,1.71,1.89,1.593,1.8,512768,0
+MTC.US,D,20250106,000000,1.81,1.9,1.64,1.65,200651,0
+MTC.US,D,20250107,000000,1.68,1.76,1.6259,1.72,201873,0
+MTC.US,D,20250108,000000,1.69,1.69,1.53,1.53,169005,0
+MTC.US,D,20250110,000000,1.54,1.58,1.32,1.42,284883,0
+MTC.US,D,20250113,000000,1.39,1.4765,1.38,1.44,82522,0
+MTC.US,D,20250114,000000,1.5,1.55,1.4,1.46,120469,0
+MTC.US,D,20250115,000000,1.43,1.55,1.43,1.46,98500,0
+MTC.US,D,20250116,000000,1.4795,1.5457,1.43,1.45,105949,0
+MTC.US,D,20250117,000000,1.43,1.58,1.43,1.52,177857,0
+MTC.US,D,20250121,000000,1.58,1.58,1.49,1.57,75335,0
+MTC.US,D,20250122,000000,1.56,1.57,1.49,1.51,60458,0
+MTC.US,D,20250123,000000,1.51,1.57,1.46,1.56,94800,0
+MTC.US,D,20250124,000000,1.56,1.69,1.46,1.69,227308,0
+MTC.US,D,20250127,000000,1.56,1.6799,1.53,1.54,209059,0
+MTC.US,D,20250128,000000,1.57,1.5993,1.45,1.48,167057,0
+MTC.US,D,20250129,000000,1.48,1.4987,1.43,1.43,60493,0
+MTC.US,D,20250130,000000,1.4315,1.48,1.4315,1.46,43306,0
+MTC.US,D,20250131,000000,1.45,1.46,1.39,1.43,57842,0
+MTC.US,D,20250203,000000,1.41,1.4499,1.38,1.44,87559,0
+MTC.US,D,20250204,000000,1.42,1.55,1.399,1.55,72935,0
+MTC.US,D,20250205,000000,1.5324,1.5324,1.45,1.5,36817,0
+MTC.US,D,20250206,000000,1.5026,1.5431,1.44,1.46,37674,0
+MTC.US,D,20250207,000000,1.5,1.62,1.5,1.58,149236,0
+MTC.US,D,20250210,000000,1.56,1.75,1.5463,1.62,183386,0
+MTC.US,D,20250211,000000,1.61,1.65,1.53,1.54,150211,0
+MTC.US,D,20250212,000000,1.61,1.69,1.55,1.63,84854,0
+MTC.US,D,20250213,000000,1.61,1.64,1.58,1.61,40656,0
+MTC.US,D,20250214,000000,1.66,1.66,1.555,1.6,72974,0
+MTC.US,D,20250218,000000,1.59,1.59,1.36,1.4,359522,0
+MTC.US,D,20250219,000000,1.4,1.47,1.34,1.37,107869,0
+MTC.US,D,20250220,000000,1.38,1.4336,1.31,1.38,128676,0
+MTC.US,D,20250221,000000,1.42,1.54,1.41,1.51,235435,0
+MTC.US,D,20250224,000000,1.49,1.53,1.38,1.47,228905,0
+MTC.US,D,20250225,000000,1.46,1.46,1.33,1.34,182893,0
+MTC.US,D,20250226,000000,1.46,1.46,1.32,1.33,187918,0
+MTC.US,D,20250227,000000,1.4,1.4,1.3,1.32,140149,0
+MTC.US,D,20250228,000000,1.3184,1.3199,1.225,1.26,261453,0
+MTC.US,D,20250303,000000,1.31,1.31,1.2,1.22,170927,0
+MTC.US,D,20250304,000000,1.2605,1.2605,1.13,1.25,171753,0
+MTC.US,D,20250305,000000,1.25,1.32,1.218,1.29,75925,0
+MTC.US,D,20250306,000000,1.27,1.31,1.23,1.24,43909,0
+MTC.US,D,20250307,000000,1.25,1.315,1.21,1.24,96908,0
+MTC.US,D,20250310,000000,1.23,1.25,1.13,1.15,156484,0
+MTC.US,D,20250311,000000,1.14,1.165,1.05,1.07,195830,0
+MTC.US,D,20250312,000000,1.11,1.13,1.05,1.11,61260,0
+MTC.US,D,20250313,000000,1.09,1.12,1.01,1.03,60597,0
+MTC.US,D,20250314,000000,1.04,1.08,1.02,1.08,98336,0
+MTC.US,D,20250317,000000,1.08,1.1,1.01,1.04,92148,0
+MTC.US,D,20250318,000000,1.03,1.04,0.945,0.945,177697,0
+MTC.US,D,20250319,000000,0.9425,0.96694,0.9,0.9294,106897,0
+MTC.US,D,20250320,000000,0.9308,1.06,0.9308,1.0506,92111,0
+MTC.US,D,20250321,000000,1.05,1.12,0.99,1.09,101912,0
+MTC.US,D,20250324,000000,1.0899,1.13,1.06,1.07,60120,0
+MTC.US,D,20250325,000000,1.08,1.15,1.0375,1.07,160234,0
+MTC.US,D,20250326,000000,1.1,1.1,1,1,110433,0
+MTC.US,D,20250327,000000,1.01,1.0284,0.95,0.9802,102629,0
+MTC.US,D,20250328,000000,0.9508,0.98,0.9003,0.9003,123778,0
+MTC.US,D,20250331,000000,0.9,0.929999,0.815,0.8163,140528,0
+MTC.US,D,20250401,000000,0.82,0.923,0.82,0.88,29806,0
+MTC.US,D,20250402,000000,0.866,1,0.866,0.988,154549,0
+MTC.US,D,20250403,000000,0.9672,0.9672,0.85,0.85,52899,0
+MTC.US,D,20250404,000000,0.87,0.8896,0.81,0.82,157712,0
+MTC.US,D,20250407,000000,0.8,0.82,0.759699,0.8023,168492,0
+MTC.US,D,20250408,000000,0.801,0.85,0.78,0.8,147135,0
+MTC.US,D,20250409,000000,0.8,0.921,0.7801,0.8248,241301,0
+MTC.US,D,20250410,000000,0.861,1.09,0.8195,0.999,303290,0
+MTC.US,D,20250411,000000,1,1,0.952101,0.998,70038,0
+MTC.US,D,20250414,000000,1.0198,1.0198,0.9306,0.994999,29799,0
+MTC.US,D,20250415,000000,0.974501,0.9943,0.9522,0.98,32673,0
+MTC.US,D,20250416,000000,0.9485,0.9798,0.887,0.97,29328,0
+MTC.US,D,20250417,000000,0.9153,0.98,0.91,0.9598,26272,0
+MTC.US,D,20250421,000000,0.9582,0.99,0.9182,0.99,46895,0
+MTC.US,D,20250422,000000,0.9603,1.06,0.9599,1.0545,193062,0
+MTC.US,D,20250423,000000,1.1,1.27,1,1.19,445716,0
+MTC.US,D,20250424,000000,1.2,1.2001,1.1,1.17,77520,0
+MTC.US,D,20250425,000000,1.14,1.2,1.1,1.11,41225,0
+MTC.US,D,20250428,000000,1.16,1.16,1.07,1.1299,27121,0
+MTC.US,D,20250429,000000,1.0709,1.16,1.0709,1.13,29921,0
+MTC.US,D,20250430,000000,1.2,1.2001,1.1212,1.2,110888,0
+MTC.US,D,20250501,000000,1.2,1.2,1.1301,1.17,23547,0
+MTC.US,D,20250502,000000,1.14,1.2,1.14,1.1721,14370,0
+MTC.US,D,20250505,000000,1.19,1.19,1.14,1.18,14816,0
+MTC.US,D,20250506,000000,1.16,1.19,1.15,1.16,15295,0
+MTC.US,D,20250507,000000,1.17,1.25,1.1405,1.23,90816,0
+MTC.US,D,20250508,000000,1.25,1.2699,1.17,1.1732,111105,0
+MTC.US,D,20250509,000000,1.1641,1.23,1.16,1.17,42592,0
+MTC.US,D,20250512,000000,1.2,1.2695,1.13,1.223,57026,0
+MTC.US,D,20250513,000000,1.2,1.24,1.19,1.23,43894,0
+MTC.US,D,20250514,000000,1.22,1.24,1.19,1.19,34677,0
+MTC.US,D,20250515,000000,1.17,1.19,1.14,1.19,25978,0
+MTC.US,D,20250516,000000,1.19,1.2,1.15,1.175,59274,0
+MTC.US,D,20250519,000000,1.13,1.1786,1.13,1.16,10319,0
+MTC.US,D,20250520,000000,1.14,1.18,1.13,1.17,36818,0
+MTC.US,D,20250521,000000,1.15,1.1664,0.9788,1.02,303322,0
+MTC.US,D,20250522,000000,1.065,1.1,1.04,1.08,77011,0
+MTC.US,D,20250523,000000,1.07,1.0841,1.02,1.025,63965,0
+MTC.US,D,20250527,000000,1.02,1.0927,0.985,0.9945,88988,0
+MTC.US,D,20250528,000000,0.995,1.01,0.9565,0.9804,80077,0
+MTC.US,D,20250529,000000,0.99,1.02,0.9715,1.01,23694,0
+MTC.US,D,20250530,000000,0.995,1.1,0.98,1.02,54885,0
+MTC.US,D,20250602,000000,1,1.08,0.96,1.03,36977,0
+MTC.US,D,20250603,000000,1.02,1.08,1.0001,1.07,96194,0
+MTC.US,D,20250604,000000,1.04,1.04,0.9673,1.02,160053,0
+MTC.US,D,20250605,000000,1,1.04,0.92,0.9506,166038,0
+MTC.US,D,20250606,000000,0.935,0.9624,0.902,0.92,64665,0
+MTC.US,D,20250609,000000,0.921,0.929899,0.903,0.915,58797,0
+MTC.US,D,20250610,000000,0.9,0.9849,0.9,0.9325,18584,0
+MTC.US,D,20250611,000000,0.91,0.9825,0.91,0.9564,91776,0
+MTC.US,D,20250612,000000,0.96,0.96,0.9082,0.9276,46789,0
+MTC.US,D,20250613,000000,0.9181,1.02,0.9181,0.9181,51778,0
+MTC.US,D,20250616,000000,0.9181,0.9399,0.9181,0.925001,31859,0
+MTC.US,D,20250617,000000,0.97,0.97,0.92,0.92,23034,0
+MTC.US,D,20250618,000000,0.91,0.935,0.91,0.9349,8069,0
+MTC.US,D,20250620,000000,0.9349,0.9411,0.89,0.89249,59413,0
+MTC.US,D,20250623,000000,0.9298,0.9298,0.896,0.8961,19555,0
+MTC.US,D,20250624,000000,0.9003,0.9297,0.9003,0.9213,24930,0
+MTC.US,D,20250625,000000,1,1.08,0.92001,0.95,340666,0
+MTC.US,D,20250626,000000,0.968,1.08,0.968,1.06,126808,0
+MTC.US,D,20250627,000000,1.06,1.099,1.0212,1.0248,131139,0
+MTC.US,D,20250630,000000,1.05,1.1,1.0403,1.045,67919,0
+MTC.US,D,20250701,000000,1.02,1.09,1.02,1.09,74222,0
+MTC.US,D,20250702,000000,1.08,1.08,1.04,1.0512,49466,0
+MTC.US,D,20250703,000000,1.0503,1.0503,1.02,1.04,10134,0
+MTC.US,D,20250707,000000,1.01,1.05,1.01,1.05,101738,0
+MTC.US,D,20250708,000000,1.04,1.07,1.025,1.0299,68410,0
+MTC.US,D,20250709,000000,1.04,1.044,0.98,0.99,182606,0
+MTC.US,D,20250710,000000,1.0108,1.02,0.98,0.99,101407,0
+MTC.US,D,20250711,000000,1.0196,1.02,0.85,0.9539,89672,0
+MTC.US,D,20250714,000000,0.99,0.99,0.91,0.9215,37442,0
+MTC.US,D,20250715,000000,0.9355,0.9861,0.9221,0.9499,45594,0
+MTC.US,D,20250716,000000,0.9499,0.999,0.9353,0.959,52537,0
+MTC.US,D,20250717,000000,0.935,0.9634,0.91,0.91,58921,0
+MTC.US,D,20250718,000000,0.95,0.96,0.88,0.88,73979,0
+MTC.US,D,20250721,000000,0.89,0.94,0.88,0.8802,92191,0
+MTC.US,D,20250722,000000,0.92,0.92,0.86,0.9,44330,0
+MTC.US,D,20250723,000000,0.94,0.98,0.92,0.98,69988,0
+MTC.US,D,20250724,000000,0.96,0.977,0.9,0.9663,59208,0
+MTC.US,D,20250725,000000,0.9659,0.991359,0.9407,0.97,63549,0
+MTC.US,D,20250728,000000,0.97,0.98,0.942,0.942,14886,0
+MTC.US,D,20250729,000000,0.9528,0.9655,0.942,0.9654,24941,0
+MTC.US,D,20250730,000000,0.9654,0.9654,0.9,0.96,22171,0
+MTC.US,D,20250731,000000,0.9004,0.9368,0.9003,0.9013,8748,0
+MTC.US,D,20250801,000000,0.89,0.91,0.8797,0.89,30145,0
+MTC.US,D,20250804,000000,0.905764,0.91,0.86,0.86,30295,0
+MTC.US,D,20250805,000000,0.89,0.89,0.8603,0.875,20856,0
+MTC.US,D,20250806,000000,0.8777,0.8999,0.8609,0.8665,15804,0
+MTC.US,D,20250807,000000,0.87,0.88,0.8694,0.878712,18091,0
+MTC.US,D,20250808,000000,0.8667,0.88,0.86,0.8725,33869,0
+MTC.US,D,20250811,000000,0.86,1.18,0.86,1.16,429029,0
+MTC.US,D,20250812,000000,1.1,1.1,0.98,1,218624,0
+MTC.US,D,20250813,000000,1,1.0299,0.9401,0.9611,70753,0
+MTC.US,D,20250814,000000,0.9323,1.089,0.9123,0.93097,83176,0
+MTC.US,D,20250815,000000,0.9888,1.0655,0.9744,0.9963,119409,0
+MTC.US,D,20250818,000000,0.9934,1.0627,0.93,0.93,89195,0
+MTC.US,D,20250819,000000,0.9499,0.974332,0.9331,0.935,7300,0
+MTC.US,D,20250820,000000,0.937,0.9717,0.86,0.924,89723,0
+MTC.US,D,20250821,000000,0.938,0.9548,0.883,0.92,10090,0
+MTC.US,D,20250822,000000,0.9,0.95,0.9,0.9381,28353,0
+MTC.US,D,20250825,000000,0.921,0.96,0.92,0.932,21937,0
+MTC.US,D,20250826,000000,0.95,0.99,0.93,0.98,65942,0
+MTC.US,D,20250827,000000,0.94,0.990883,0.9399,0.950017,23524,0
+MTC.US,D,20250828,000000,0.9596,0.9758,0.9596,0.9758,24856,0
+MTC.US,D,20250829,000000,0.9758,0.9964,0.91,0.9745,48011,0
+MTC.US,D,20250902,000000,0.93,0.9696,0.922,0.93,12201,0
+MTC.US,D,20250903,000000,0.929,0.96,0.9253,0.9482,20462,0
+MTC.US,D,20250904,000000,0.9253,0.9588,0.923,0.95,6626,0
+MTC.US,D,20250905,000000,0.95,0.95,0.922,0.922,9958,0
+MTC.US,D,20250908,000000,0.96,0.9698,0.912,0.95,21181,0
+MTC.US,D,20250909,000000,0.96,1,0.9596,0.9799,78147,0
+MTC.US,D,20250910,000000,1.01,1.8,0.9109,1.11,12337253,0
+MTC.US,D,20250911,000000,1,1.0999,0.9407,1,812806,0
+MTC.US,D,20250912,000000,0.98,0.998,0.932,0.96,123972,0
+MTC.US,D,20250915,000000,0.9498,0.993699,0.933,0.9443,77810,0
+MTC.US,D,20250916,000000,0.9477,0.9588,0.7771,0.788,802720,0
+MTC.US,D,20250917,000000,0.85,0.9,0.81565,0.8503,184103,0
+MTC.US,D,20250918,000000,0.8798,0.8798,0.8505,0.8635,51715,0
+MTC.US,D,20250919,000000,0.86,0.8636,0.8401,0.85,71926,0
+MTC.US,D,20250922,000000,0.85,0.878999,0.82,0.8549,105163,0
+MTC.US,D,20250923,000000,0.83,0.869699,0.82,0.850901,149331,0
+MTC.US,D,20250924,000000,0.867999,0.8723,0.8301,0.871979,30371,0
+MTC.US,D,20250925,000000,0.87,0.88,0.83904,0.87,20091,0
+MTC.US,D,20250926,000000,0.8343,0.875,0.83,0.875,43723,0
+MTC.US,D,20250929,000000,0.87,0.88,0.8466,0.8573,150164,0
+MTC.US,D,20250930,000000,0.87,0.8723,0.83,0.8308,61609,0
+MTC.US,D,20251001,000000,0.8539,0.8655,0.8309,0.8495,33947,0
+MTC.US,D,20251002,000000,0.8358,0.86,0.8002,0.8199,72820,0
+MTC.US,D,20251003,000000,0.8397,0.87,0.8251,0.86,53214,0
+MTC.US,D,20251006,000000,0.87,0.88,0.8322,0.859,93595,0
+MTC.US,D,20251007,000000,0.8535,0.875,0.8213,0.8506,67093,0
+MTC.US,D,20251008,000000,0.8351,0.8699,0.8211,0.856099,36715,0
+MTC.US,D,20251009,000000,0.8214,0.8606,0.8214,0.86,44128,0
+MTC.US,D,20251010,000000,0.8233,0.8577,0.8006,0.8476,30223,0
+MTC.US,D,20251013,000000,0.85,0.869,0.8176,0.8405,85091,0
+MTC.US,D,20251014,000000,0.833,1,0.8132,1,839981,0
+MTC.US,D,20251015,000000,1,1,0.9,0.94,112258,0
+MTC.US,D,20251016,000000,0.9303,0.96,0.9,0.92,32160,0
+MTC.US,D,20251017,000000,0.9,0.92,0.87,0.9,52268,0
+MTC.US,D,20251020,000000,0.8997,0.919,0.8997,0.91,23592,0
+MTC.US,D,20251021,000000,0.893001,0.91,0.85,0.85,27485,0
+MTC.US,D,20251022,000000,0.8701,0.885,0.84,0.8548,35227,0
+MTC.US,D,20251023,000000,0.8545,0.8545,0.818,0.8299,23756,0
+MTC.US,D,20251024,000000,0.83,0.868,0.7643,0.7806,343835,0
+MTC.US,D,20251027,000000,0.8438,0.8475,0.7,0.802,236246,0
+MTC.US,D,20251028,000000,0.798,0.8562,0.7682,0.8,254782,0
+MTC.US,D,20251029,000000,0.776,0.8,0.71,0.7349,245243,0
+MTC.US,D,20251030,000000,0.7129,0.7559,0.6558,0.68,147860,0
+MTC.US,D,20251031,000000,0.69,0.82,0.6511,0.66,554043,0
+MTC.US,D,20251103,000000,0.66,0.66,0.423,0.4559,836176,0
+MTC.US,D,20251104,000000,0.41,0.4365,0.251,0.304,1368707,0
+MTC.US,D,20251105,000000,0.31,2.21,0.31,2.21,337986613,0
+MTC.US,D,20251106,000000,1.56,3.89,1.22,2.77,132084448,0
+MTC.US,D,20251107,000000,2.28,3.48,2.01,2.58,29936452,0
+MTC.US,D,20251110,000000,2.45,2.6899,2.18,2.37,3647992,0
+MTC.US,D,20251111,000000,2.21,3.39,2.1,2.41,16723974,0
+MTC.US,D,20251112,000000,2.54,2.6901,2.3,2.46,2219573,0
+MTC.US,D,20251113,000000,2.35,2.87,2.33,2.53,2205607,0
+MTC.US,D,20251114,000000,2.57,3.0715,2.24,2.35,2816863,0
+MTC.US,D,20251117,000000,2.42,2.43,1.88,2.03,1141236,0
+MTC.US,D,20251118,000000,2.03,2.3,1.9,2.03,410887,0
+MTC.US,D,20251119,000000,2.06,2.32,2.06,2.14,703337,0
+MTC.US,D,20251120,000000,2.09,2.26,2.05,2.11,292951,0
+MTC.US,D,20251121,000000,2.06,2.5,2.06,2.31,442051,0
+MTC.US,D,20251124,000000,2.31,2.6,2.31,2.55,288653,0
+MTC.US,D,20251125,000000,2.51,2.6,2.42,2.53,187751,0
+MTC.US,D,20251126,000000,2.48,2.53,2.42,2.46,87286,0
+MTC.US,D,20251128,000000,2.47,2.8,2.42,2.72,262609,0
+MTC.US,D,20251201,000000,2.69,2.8891,2.6375,2.81,133620,0
+MTC.US,D,20251202,000000,2.8,2.94,2.77,2.85,140162,0
+MTC.US,D,20251203,000000,2.87,2.91,2.54,2.54,98632,0
+MTC.US,D,20251204,000000,2.47,2.6999,2.41,2.66,108809,0
+MTC.US,D,20251205,000000,2.6,2.63,2.45,2.49,71754,0
+MTC.US,D,20251208,000000,2.42,2.55,2.39,2.47,64926,0
+MTC.US,D,20251209,000000,2.4,2.5173,2.31,2.31,93601,0
+MTC.US,D,20251210,000000,2.31,2.68,2.3007,2.6,102168,0
+MTC.US,D,20251211,000000,2.67,3.25,2.62,3.06,455917,0
+MTC.US,D,20251212,000000,3.18,3.66,3,3.23,479251,0
+MTC.US,D,20251215,000000,3.2,3.28,3.1,3.15,90147,0
+MTC.US,D,20251216,000000,3.04,3.14,2.76,2.95,91351,0
+MTC.US,D,20251217,000000,2.99,3,2.8135,2.93,24025,0
+MTC.US,D,20251218,000000,2.95,3.22,2.89,3.16,64955,0
+MTC.US,D,20251219,000000,3.15,3.5399,3.07,3.4,149286,0
+MTC.US,D,20251222,000000,3.39,3.62,3.37,3.44,116630,0
+MTC.US,D,20251223,000000,3.39,3.5,3.35,3.38,23332,0
+MTC.US,D,20251224,000000,3.42,3.48,3.35,3.4,25869,0
+MTC.US,D,20251226,000000,3.43,3.4799,3.175,3.19,31741,0
+MTC.US,D,20251229,000000,3.11,3.4135,3.11,3.3,41401,0
+MTC.US,D,20251230,000000,3.27,3.345,3.23,3.31,22951,0
+MTC.US,D,20251231,000000,3.29,3.5805,3.29,3.42,66868,0
+MTC.US,D,20260102,000000,3.42,3.55,3.3887,3.46,17056,0
+MTC.US,D,20260105,000000,3.5,3.59,3.2,3.22,42850,0
+MTC.US,D,20260106,000000,3.32,3.4372,2.97,3.12,52348,0
+MTC.US,D,20260107,000000,3.036,3.125,2.8,2.92,40179,0
+MTC.US,D,20260108,000000,2.93,2.95,2.78,2.82,20768,0
+MTC.US,D,20260109,000000,2.87,3.0406,2.83,2.92,36520,0
+MTC.US,D,20260112,000000,2.83,2.925,2.64,2.8,67581,0
+MTC.US,D,20260113,000000,2.8,2.88,2.54,2.82,90520,0
+MTC.US,D,20260114,000000,2.85,3.05,2.71,2.93,35629,0
+MTC.US,D,20260115,000000,2.86,3.1522,2.86,3.07,43297,0
+MTC.US,D,20260116,000000,3.08,3.22,2.96,3.12,21097,0
+MTC.US,D,20260120,000000,2.98,3.03,2.91,3.01,20407,0
+MTC.US,D,20260121,000000,3.08,3.08,2.73,2.77,21841,0
+MTC.US,D,20260122,000000,2.7,2.9285,2.7,2.78,25904,0
+MTC.US,D,20260123,000000,2.75,2.879,2.73,2.78,16974,0
+MTC.US,D,20260126,000000,2.73,2.925,2.72,2.82,27014,0
+MTC.US,D,20260127,000000,2.72,2.99,2.72,2.83,32290,0
+MTC.US,D,20260128,000000,2.78,2.98,2.72,2.86,13779,0
+MTC.US,D,20260129,000000,2.78,2.835,2.69,2.76,19338,0
+MTC.US,D,20260130,000000,2.76,2.78,2.68,2.68,18606,0
+MTC.US,D,20260202,000000,2.76,3.26,2.61,3.16,81050,0
+MTC.US,D,20260203,000000,3.15,3.61,3.0701,3.48,117865,0
+MTC.US,D,20260204,000000,3.32,3.6,3.16,3.49,39891,0
+MTC.US,D,20260205,000000,3.49,3.49,3.09,3.12,36898,0
+MTC.US,D,20260206,000000,3.11,3.7199,3.11,3.63,73341,0
+MTC.US,D,20260209,000000,3.61,4.59,3.61,4.3,223393,0
+MTC.US,D,20260210,000000,4.48,5,4.36,4.79,225903,0
+MTC.US,D,20260211,000000,4.865,4.95,4,4.22,80537,0
+MTC.US,D,20260212,000000,4.07,4.38,4.0301,4.1,35652,0
+MTC.US,D,20260213,000000,4.15,4.6772,4.1119,4.37,46893,0
+MTC.US,D,20260217,000000,4.45,4.45,4.23,4.23,27316,0
+MTC.US,D,20260218,000000,4.23,4.6299,4.23,4.25,48628,0
diff --git a/daily/us/nasdaq stocks/2/mvis.us.txt b/daily/us/nasdaq stocks/2/mvis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7243cb28e0312018beabb3e5b9d997e17c51d3c3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mvis.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MVIS.US,D,20050225,000000,45.6,45.6,44.16,44.4,31705,0
+MVIS.US,D,20050228,000000,44.8,46.24,44.24,45.68,37567,0
+MVIS.US,D,20050301,000000,45.76,46.24,44.72,44.72,19678,0
+MVIS.US,D,20050302,000000,44.8,46,44.16,44.88,14331,0
+MVIS.US,D,20050303,000000,45.76,45.84,44.56,45.04,17851,0
+MVIS.US,D,20050304,000000,44.8,46.64,44.8,45.52,14682,0
+MVIS.US,D,20050307,000000,46.96,50.4,45.84,46.24,33545,0
+MVIS.US,D,20050308,000000,47.68,48.56,46.4,46.96,16597,0
+MVIS.US,D,20050309,000000,46.4,46.96,46,46,7905,0
+MVIS.US,D,20050310,000000,45.92,46.8,45.6,46.72,12132,0
+MVIS.US,D,20050311,000000,47.6,47.6,46,46.96,17636,0
+MVIS.US,D,20050314,000000,46.72,46.72,44.8,46.08,17285,0
+MVIS.US,D,20050315,000000,46,46.4,43.92,44.08,15781,0
+MVIS.US,D,20050316,000000,46,49.2,45.2,49.12,51502,0
+MVIS.US,D,20050317,000000,49.52,49.92,46,47.36,31039,0
+MVIS.US,D,20050318,000000,49.92,49.92,45.36,45.6,25207,0
+MVIS.US,D,20050321,000000,45.04,45.36,43.68,43.76,24519,0
+MVIS.US,D,20050322,000000,43.6,45.6,43.36,44,10198,0
+MVIS.US,D,20050323,000000,43.6,48.8,43.44,46.64,27788,0
+MVIS.US,D,20050324,000000,46.8,48.4,46,47.6,15596,0
+MVIS.US,D,20050328,000000,48,48.08,46,46.4,14439,0
+MVIS.US,D,20050329,000000,46.8,47.04,45.36,46.4,15343,0
+MVIS.US,D,20050330,000000,46.8,48.64,46.24,47.04,21653,0
+MVIS.US,D,20050331,000000,46.8,48,45.6,46.64,22534,0
+MVIS.US,D,20050401,000000,46.32,47.04,42.88,44.24,57912,0
+MVIS.US,D,20050404,000000,44.4,45.2,43.6,45.2,11834,0
+MVIS.US,D,20050405,000000,45.52,46.4,42.64,43.2,11479,0
+MVIS.US,D,20050406,000000,42.88,44,40.96,41.04,33766,0
+MVIS.US,D,20050407,000000,40.88,42.4,40.8,42.4,9550,0
+MVIS.US,D,20050408,000000,41.76,42.08,39.6,40.64,30413,0
+MVIS.US,D,20050411,000000,40.24,41.6,39.92,39.92,12153,0
+MVIS.US,D,20050412,000000,40,40.24,38.4,39.44,18197,0
+MVIS.US,D,20050413,000000,37.84,39.68,37.84,38.4,9326,0
+MVIS.US,D,20050414,000000,38.96,38.96,35.44,37.6,26590,0
+MVIS.US,D,20050415,000000,38.32,38.32,36.4,37.6,11935,0
+MVIS.US,D,20050418,000000,37.68,39.2,37.6,38.56,10858,0
+MVIS.US,D,20050419,000000,39.12,39.2,37.6,39.2,13509,0
+MVIS.US,D,20050420,000000,39.28,39.28,36,36.56,15702,0
+MVIS.US,D,20050421,000000,37.2,39.12,36.08,37.92,18534,0
+MVIS.US,D,20050422,000000,38,38.56,34.48,34.56,41754,0
+MVIS.US,D,20050425,000000,35.6,36,33.2,35.44,29461,0
+MVIS.US,D,20050426,000000,36.16,37.04,35.2,35.6,15795,0
+MVIS.US,D,20050427,000000,35.6,36,34.16,34.56,20284,0
+MVIS.US,D,20050428,000000,35.36,36,34.88,35.12,17098,0
+MVIS.US,D,20050429,000000,35.52,36.8,35.04,36.8,10560,0
+MVIS.US,D,20050502,000000,38,41.6,36.8,41.6,34677,0
+MVIS.US,D,20050503,000000,41.6,43.04,40.96,42.88,28177,0
+MVIS.US,D,20050504,000000,43.6,44.8,42.8,44.8,15182,0
+MVIS.US,D,20050505,000000,44.64,45.76,42.72,45.76,21058,0
+MVIS.US,D,20050506,000000,46.4,47.6,43.36,44.4,30623,0
+MVIS.US,D,20050509,000000,46,46.8,44.8,46.64,37008,0
+MVIS.US,D,20050510,000000,46.64,47.44,44.72,47.12,19102,0
+MVIS.US,D,20050511,000000,47.92,48,46.32,47.28,10591,0
+MVIS.US,D,20050512,000000,48,48.56,45.2,45.84,18752,0
+MVIS.US,D,20050513,000000,46.16,47.04,45.12,45.36,6912,0
+MVIS.US,D,20050516,000000,45.76,47.52,44.16,47.52,21816,0
+MVIS.US,D,20050517,000000,46.32,51.2,45.44,51.2,36626,0
+MVIS.US,D,20050518,000000,51.68,53.6,49.76,52.88,49975,0
+MVIS.US,D,20050519,000000,53.2,53.76,52,53.44,22868,0
+MVIS.US,D,20050520,000000,53.6,53.6,49.52,53.04,20934,0
+MVIS.US,D,20050523,000000,53.6,54,50.8,53.44,49510,0
+MVIS.US,D,20050524,000000,54.16,54.16,51.76,53.36,27795,0
+MVIS.US,D,20050525,000000,53.76,53.76,50.56,51.36,34738,0
+MVIS.US,D,20050526,000000,52.4,52.96,50.96,51.76,17705,0
+MVIS.US,D,20050527,000000,52,52,50.8,51.28,15797,0
+MVIS.US,D,20050531,000000,51.68,52.24,50.48,51.76,17801,0
+MVIS.US,D,20050601,000000,51.36,51.92,49.2,50.88,19880,0
+MVIS.US,D,20050602,000000,50.8,51.84,50.08,51.84,10503,0
+MVIS.US,D,20050603,000000,51.84,52.24,51.04,51.28,24300,0
+MVIS.US,D,20050606,000000,50.96,51.04,47.36,48.96,22760,0
+MVIS.US,D,20050607,000000,49.2,49.2,47.44,48.48,20390,0
+MVIS.US,D,20050608,000000,48.08,48.4,46,46.08,12293,0
+MVIS.US,D,20050609,000000,46,48.32,45.44,48.24,17294,0
+MVIS.US,D,20050610,000000,48.48,48.56,47.2,47.6,9833,0
+MVIS.US,D,20050613,000000,47.28,48.24,46.8,47.6,8097,0
+MVIS.US,D,20050614,000000,46.8,48.24,46.64,48.24,8942,0
+MVIS.US,D,20050615,000000,48,48.24,47.6,47.92,11683,0
+MVIS.US,D,20050616,000000,47.92,48,46.64,47.04,15731,0
+MVIS.US,D,20050617,000000,46.8,47.6,46.24,46.72,14572,0
+MVIS.US,D,20050620,000000,46.96,47.84,46.24,47.84,14218,0
+MVIS.US,D,20050621,000000,48,48.24,46.24,46.88,17386,0
+MVIS.US,D,20050622,000000,47.44,47.6,45.44,46,8650,0
+MVIS.US,D,20050623,000000,46.88,47.12,43.92,44.48,19064,0
+MVIS.US,D,20050624,000000,43.68,44,41.36,42,158101,0
+MVIS.US,D,20050627,000000,41.92,42.72,40.88,41.12,14382,0
+MVIS.US,D,20050628,000000,40.8,41.92,40.08,40.32,14937,0
+MVIS.US,D,20050629,000000,40.32,42.08,40.32,40.48,9518,0
+MVIS.US,D,20050630,000000,40.8,42.64,40.8,40.8,14514,0
+MVIS.US,D,20050701,000000,41.6,42.88,41.2,42.48,10061,0
+MVIS.US,D,20050705,000000,42.72,43.04,42.24,43.04,7766,0
+MVIS.US,D,20050706,000000,43.28,43.28,42,42.56,9571,0
+MVIS.US,D,20050707,000000,41.6,47.12,40.88,45.92,39201,0
+MVIS.US,D,20050708,000000,45.92,49.28,45.92,48.24,38335,0
+MVIS.US,D,20050711,000000,48,48.24,46.48,46.8,12912,0
+MVIS.US,D,20050712,000000,47.2,47.2,44.96,45.44,22112,0
+MVIS.US,D,20050713,000000,45.2,46.96,44.64,46.32,9113,0
+MVIS.US,D,20050714,000000,46.48,46.88,45.28,46.24,8069,0
+MVIS.US,D,20050715,000000,46.24,46.72,44.8,45.28,6910,0
+MVIS.US,D,20050718,000000,46.88,47.2,45.6,46.4,11489,0
+MVIS.US,D,20050719,000000,46.16,48,46.16,47.36,13267,0
+MVIS.US,D,20050720,000000,47.6,48.8,47.6,48.48,12715,0
+MVIS.US,D,20050721,000000,49.2,49.76,48.48,49.28,12310,0
+MVIS.US,D,20050722,000000,50,50.16,48.56,48.72,11872,0
+MVIS.US,D,20050725,000000,49.2,50.24,49.2,50.24,14914,0
+MVIS.US,D,20050726,000000,50,50.96,49.84,50.4,15150,0
+MVIS.US,D,20050727,000000,50.8,51.2,50.4,51.04,8297,0
+MVIS.US,D,20050728,000000,51.28,51.92,50.48,51.04,10068,0
+MVIS.US,D,20050729,000000,50.8,51.36,50.32,50.4,8372,0
+MVIS.US,D,20050801,000000,51.2,51.2,49.6,49.6,14208,0
+MVIS.US,D,20050802,000000,49.76,50,48.8,48.8,7088,0
+MVIS.US,D,20050803,000000,48.8,48.8,47.04,47.28,13216,0
+MVIS.US,D,20050804,000000,46.8,47.92,44.8,44.88,14282,0
+MVIS.US,D,20050805,000000,46.96,46.96,45.6,45.68,7934,0
+MVIS.US,D,20050808,000000,45.6,46.24,44.64,45.2,22137,0
+MVIS.US,D,20050809,000000,45.2,45.6,44.08,45.04,15675,0
+MVIS.US,D,20050810,000000,45.2,45.6,42.4,44.88,22308,0
+MVIS.US,D,20050811,000000,44.8,45.6,43.84,44,24631,0
+MVIS.US,D,20050812,000000,43.2,45.44,43.2,43.68,22049,0
+MVIS.US,D,20050815,000000,44,45.6,43.68,45.36,26470,0
+MVIS.US,D,20050816,000000,45.36,46.4,44.8,45.52,21066,0
+MVIS.US,D,20050817,000000,45.52,46.4,45.36,45.44,18647,0
+MVIS.US,D,20050818,000000,46.88,46.88,45.12,45.68,18354,0
+MVIS.US,D,20050819,000000,44.8,45.12,43.68,43.68,25164,0
+MVIS.US,D,20050822,000000,45.2,45.2,43.44,43.44,5764,0
+MVIS.US,D,20050823,000000,43.2,43.92,41.12,43.44,21131,0
+MVIS.US,D,20050824,000000,43.44,44.24,42.72,43.2,6368,0
+MVIS.US,D,20050825,000000,42.8,45.84,42.8,44.64,11460,0
+MVIS.US,D,20050826,000000,44.8,45.36,44,44.32,5962,0
+MVIS.US,D,20050829,000000,44.4,45.92,44.08,45.92,10991,0
+MVIS.US,D,20050830,000000,46.16,46.4,45.28,45.6,21893,0
+MVIS.US,D,20050831,000000,45.6,45.92,44.4,44.48,15360,0
+MVIS.US,D,20050901,000000,44.48,46.4,44.08,44.08,18184,0
+MVIS.US,D,20050902,000000,44,44.4,40.96,41.76,28890,0
+MVIS.US,D,20050906,000000,43.44,43.44,40.32,41.04,25192,0
+MVIS.US,D,20050907,000000,40.72,44,40.72,41.6,14976,0
+MVIS.US,D,20050908,000000,43.76,44,42.64,43.76,12002,0
+MVIS.US,D,20050909,000000,44.32,45.2,44,44.64,9998,0
+MVIS.US,D,20050912,000000,45.44,46.16,44.4,45.6,19363,0
+MVIS.US,D,20050913,000000,46.32,46.56,44.56,45.28,18800,0
+MVIS.US,D,20050914,000000,45.6,46.08,44.4,45.36,9391,0
+MVIS.US,D,20050915,000000,46.64,46.8,44.8,45.6,19861,0
+MVIS.US,D,20050916,000000,45.6,46.8,44.48,45.28,12924,0
+MVIS.US,D,20050919,000000,46.4,46.8,44.96,45.6,24288,0
+MVIS.US,D,20050920,000000,45.6,46.96,44.32,44.64,26686,0
+MVIS.US,D,20050921,000000,45.76,46.56,44.32,45.52,25039,0
+MVIS.US,D,20050922,000000,46,46,45.04,45.52,13313,0
+MVIS.US,D,20050923,000000,46.24,46.24,44.96,46.08,12396,0
+MVIS.US,D,20050926,000000,46.8,47.6,45.2,46.32,20454,0
+MVIS.US,D,20050927,000000,46.4,46.4,45.6,46.08,13679,0
+MVIS.US,D,20050928,000000,46.4,47.6,45.2,45.92,46534,0
+MVIS.US,D,20050929,000000,46.4,47.52,45.44,46.24,19160,0
+MVIS.US,D,20050930,000000,47.28,47.6,45.68,47.2,38496,0
+MVIS.US,D,20051003,000000,48,48.8,46.48,48.24,38748,0
+MVIS.US,D,20051004,000000,49.92,50.16,48.8,49.6,35142,0
+MVIS.US,D,20051005,000000,50,50.32,47.2,47.84,30645,0
+MVIS.US,D,20051006,000000,48.4,48.4,46.8,48,19739,0
+MVIS.US,D,20051007,000000,47.52,48.8,46.96,47.12,21295,0
+MVIS.US,D,20051010,000000,49.44,50,48,49.76,78458,0
+MVIS.US,D,20051011,000000,52,52.24,50,50.72,81322,0
+MVIS.US,D,20051012,000000,52,52,47.36,47.92,54936,0
+MVIS.US,D,20051013,000000,48.8,48.8,46,46.8,25490,0
+MVIS.US,D,20051014,000000,46.8,47.2,46,46.96,18958,0
+MVIS.US,D,20051017,000000,46.96,47.92,46.08,46.8,8574,0
+MVIS.US,D,20051018,000000,46.64,47.04,44.8,45.28,20154,0
+MVIS.US,D,20051019,000000,45.2,45.6,44,45.28,20584,0
+MVIS.US,D,20051020,000000,45.28,45.6,44,44.56,13071,0
+MVIS.US,D,20051021,000000,44.8,45.6,43.52,43.76,15817,0
+MVIS.US,D,20051024,000000,43.44,45.12,43.44,44.56,8837,0
+MVIS.US,D,20051025,000000,44.8,45.6,44.8,45.6,12816,0
+MVIS.US,D,20051026,000000,45.76,45.76,43.44,43.52,7459,0
+MVIS.US,D,20051027,000000,43.28,44,42,42,13682,0
+MVIS.US,D,20051028,000000,43.28,43.28,40.48,41.28,18484,0
+MVIS.US,D,20051031,000000,40.96,41.6,39.84,39.84,34337,0
+MVIS.US,D,20051101,000000,39.6,40,38.56,39.36,19316,0
+MVIS.US,D,20051102,000000,40,41.52,39.92,40.8,15775,0
+MVIS.US,D,20051103,000000,41.2,41.52,37.2,38.72,53058,0
+MVIS.US,D,20051104,000000,38.8,40,37.28,38.32,33671,0
+MVIS.US,D,20051107,000000,38.8,39.04,38.24,38.48,13724,0
+MVIS.US,D,20051108,000000,39.2,39.2,37.6,38.8,20116,0
+MVIS.US,D,20051109,000000,39.12,39.12,36.96,38.16,22185,0
+MVIS.US,D,20051110,000000,37.76,38,35.2,36,29037,0
+MVIS.US,D,20051111,000000,35.6,36,34.64,35.52,31504,0
+MVIS.US,D,20051114,000000,35.84,36.32,34.24,34.24,14880,0
+MVIS.US,D,20051115,000000,34.24,34.64,31.6,32.4,60267,0
+MVIS.US,D,20051116,000000,32.88,33.84,31.68,33.84,35477,0
+MVIS.US,D,20051117,000000,33.92,34.4,32.24,32.48,34299,0
+MVIS.US,D,20051118,000000,32.64,35.52,32.48,34.96,28625,0
+MVIS.US,D,20051121,000000,35.04,35.92,33.6,34.08,21954,0
+MVIS.US,D,20051122,000000,33.92,34.08,33.04,33.2,15706,0
+MVIS.US,D,20051123,000000,32.88,33.44,32.4,32.48,23214,0
+MVIS.US,D,20051125,000000,32.48,32.64,32,32.08,14921,0
+MVIS.US,D,20051128,000000,32,32.8,30,30,57682,0
+MVIS.US,D,20051129,000000,30,31.04,29.28,29.28,43675,0
+MVIS.US,D,20051130,000000,29.28,29.6,28,28.64,41994,0
+MVIS.US,D,20051201,000000,28.64,30.88,28.4,28.8,57295,0
+MVIS.US,D,20051202,000000,29.44,29.84,28.64,28.8,33119,0
+MVIS.US,D,20051205,000000,28.8,29.2,28,28.16,26398,0
+MVIS.US,D,20051206,000000,28.08,28.8,26.56,26.88,36787,0
+MVIS.US,D,20051207,000000,27.44,27.44,24.88,25.12,62929,0
+MVIS.US,D,20051208,000000,25.12,25.2,24.4,24.56,51061,0
+MVIS.US,D,20051209,000000,24.4,26,24.16,25.52,38247,0
+MVIS.US,D,20051212,000000,26.4,27.84,25.28,27.52,36993,0
+MVIS.US,D,20051213,000000,27.44,28.4,26.24,26.4,42895,0
+MVIS.US,D,20051214,000000,26.56,26.88,25.04,25.12,26803,0
+MVIS.US,D,20051215,000000,24.8,25.68,24.4,24.48,23696,0
+MVIS.US,D,20051216,000000,25.44,26.4,24.88,26.16,33427,0
+MVIS.US,D,20051219,000000,26.48,26.48,25.6,25.76,37728,0
+MVIS.US,D,20051220,000000,25.52,25.68,24.4,24.88,25456,0
+MVIS.US,D,20051221,000000,24.8,25.68,24.8,25.68,24112,0
+MVIS.US,D,20051222,000000,25.2,26.72,24.96,26.4,20940,0
+MVIS.US,D,20051223,000000,26.8,27.44,26.16,26.72,30655,0
+MVIS.US,D,20051227,000000,26.4,26.8,25.68,25.92,34275,0
+MVIS.US,D,20051228,000000,25.28,26.24,25.2,25.84,21724,0
+MVIS.US,D,20051229,000000,25.76,26.24,25.44,25.6,20447,0
+MVIS.US,D,20051230,000000,25.44,29.6,24.4,28.8,156761,0
+MVIS.US,D,20060103,000000,29.52,30.32,28.8,29.68,41220,0
+MVIS.US,D,20060104,000000,30.64,30.64,29.12,29.12,22149,0
+MVIS.US,D,20060105,000000,29.12,29.2,28,28.08,25604,0
+MVIS.US,D,20060106,000000,29.04,29.2,28.4,28.8,14793,0
+MVIS.US,D,20060109,000000,29.2,29.84,28.8,29.6,21669,0
+MVIS.US,D,20060110,000000,29.68,29.76,27.52,28.88,53398,0
+MVIS.US,D,20060111,000000,29.52,30,29.04,29.04,38853,0
+MVIS.US,D,20060112,000000,29.6,33.44,29.28,33.36,76322,0
+MVIS.US,D,20060113,000000,34,34,30,30.8,120357,0
+MVIS.US,D,20060117,000000,30,31.04,27.6,28.24,74902,0
+MVIS.US,D,20060118,000000,27.44,28.08,27.2,27.6,26847,0
+MVIS.US,D,20060119,000000,27.36,30,27.36,29.04,29622,0
+MVIS.US,D,20060120,000000,29.04,29.44,26.8,27.36,44579,0
+MVIS.US,D,20060123,000000,28,28.8,26.88,27.12,29359,0
+MVIS.US,D,20060124,000000,27.12,27.6,26.4,26.88,14988,0
+MVIS.US,D,20060125,000000,26.88,27.44,26.88,27.2,19167,0
+MVIS.US,D,20060126,000000,27.2,28,27.04,27.84,11818,0
+MVIS.US,D,20060127,000000,27.76,27.84,27.36,27.36,15227,0
+MVIS.US,D,20060130,000000,27.2,27.84,26.64,26.64,19705,0
+MVIS.US,D,20060131,000000,26.64,26.8,24.48,25.44,46608,0
+MVIS.US,D,20060201,000000,25.44,26.32,24.48,24.64,25259,0
+MVIS.US,D,20060202,000000,24.8,25.92,24.8,24.88,25834,0
+MVIS.US,D,20060203,000000,25.2,25.28,24.72,25.04,14423,0
+MVIS.US,D,20060206,000000,25.28,25.44,24.4,25.44,22516,0
+MVIS.US,D,20060207,000000,26.4,28,26.4,28,49847,0
+MVIS.US,D,20060208,000000,28.08,29.84,28,29.36,34774,0
+MVIS.US,D,20060209,000000,29.2,29.36,27.84,27.84,19273,0
+MVIS.US,D,20060210,000000,27.92,29.12,27.84,29.12,17110,0
+MVIS.US,D,20060213,000000,29.2,29.36,28.4,29.12,11484,0
+MVIS.US,D,20060214,000000,29.36,29.44,28.8,29.2,12459,0
+MVIS.US,D,20060215,000000,28.96,29.2,28.48,28.64,9681,0
+MVIS.US,D,20060216,000000,29.2,29.2,27.68,27.84,13732,0
+MVIS.US,D,20060217,000000,29.12,29.12,27.36,28.16,16367,0
+MVIS.US,D,20060221,000000,28.56,29.12,27.2,27.36,20260,0
+MVIS.US,D,20060222,000000,27.2,28,27.12,27.6,12156,0
+MVIS.US,D,20060223,000000,28.08,28.24,27.2,27.84,13090,0
+MVIS.US,D,20060224,000000,28,28.08,27.12,27.6,13270,0
+MVIS.US,D,20060227,000000,27.84,27.92,27.04,27.44,23351,0
+MVIS.US,D,20060228,000000,27.84,27.92,27.44,27.68,12445,0
+MVIS.US,D,20060301,000000,27.44,27.68,27.28,27.68,8578,0
+MVIS.US,D,20060302,000000,27.36,27.76,26.64,26.64,14463,0
+MVIS.US,D,20060303,000000,26.48,26.64,25.76,26.24,18559,0
+MVIS.US,D,20060306,000000,26,26.4,25.2,26,20162,0
+MVIS.US,D,20060307,000000,25.68,26.56,23.6,23.6,51278,0
+MVIS.US,D,20060308,000000,24,24,21.28,21.92,54312,0
+MVIS.US,D,20060309,000000,22.16,23.6,22,23.2,26345,0
+MVIS.US,D,20060310,000000,23.2,23.6,21.76,22.24,16826,0
+MVIS.US,D,20060313,000000,22,22,20,20.32,60920,0
+MVIS.US,D,20060314,000000,20.08,20.16,19.28,19.84,43536,0
+MVIS.US,D,20060315,000000,20,24.24,20,22.32,80900,0
+MVIS.US,D,20060316,000000,22.08,23.2,21.92,22.48,26479,0
+MVIS.US,D,20060317,000000,22.4,22.72,20.48,20.8,29456,0
+MVIS.US,D,20060320,000000,19.92,22.4,19.92,20.8,22372,0
+MVIS.US,D,20060321,000000,20.64,21.6,20.16,20.24,27401,0
+MVIS.US,D,20060322,000000,21.36,21.6,20,21.6,25762,0
+MVIS.US,D,20060323,000000,21.52,22,20.8,21.04,10569,0
+MVIS.US,D,20060324,000000,20.24,22.24,20.24,21.2,9895,0
+MVIS.US,D,20060327,000000,20.96,21.52,20.8,21.2,13485,0
+MVIS.US,D,20060328,000000,21.2,22.16,21.2,21.36,9469,0
+MVIS.US,D,20060329,000000,21.6,22,21.36,21.76,13856,0
+MVIS.US,D,20060330,000000,21.92,22.4,21.84,22.4,7700,0
+MVIS.US,D,20060331,000000,22.4,24,21.84,23.44,14731,0
+MVIS.US,D,20060403,000000,24,24,22.8,23.28,14007,0
+MVIS.US,D,20060404,000000,23.28,25.76,23.28,24.8,20588,0
+MVIS.US,D,20060405,000000,26,28.72,25.12,27.44,47018,0
+MVIS.US,D,20060406,000000,28.72,29.28,28,28.56,29982,0
+MVIS.US,D,20060407,000000,28.56,29.52,27.44,27.92,21511,0
+MVIS.US,D,20060410,000000,28.16,29.44,27.6,28,19584,0
+MVIS.US,D,20060411,000000,28.16,28.88,26.48,26.96,26031,0
+MVIS.US,D,20060412,000000,26.8,26.8,23.04,24,35023,0
+MVIS.US,D,20060413,000000,23.84,25.52,22.48,25.44,28443,0
+MVIS.US,D,20060417,000000,27.12,27.12,24.48,25.92,22675,0
+MVIS.US,D,20060418,000000,26.32,27.04,24.08,25.68,16134,0
+MVIS.US,D,20060419,000000,25.36,26.8,24.8,26.8,14248,0
+MVIS.US,D,20060420,000000,26.48,28,26.48,27.44,21243,0
+MVIS.US,D,20060421,000000,28.32,29.92,28,29.92,31701,0
+MVIS.US,D,20060424,000000,31.52,33.52,30.64,32.64,77164,0
+MVIS.US,D,20060425,000000,32.56,33.44,30.4,30.48,30302,0
+MVIS.US,D,20060426,000000,31.04,31.92,29.28,29.44,29022,0
+MVIS.US,D,20060427,000000,29.44,29.84,28,28,17840,0
+MVIS.US,D,20060428,000000,27.52,30,27.52,29.12,14527,0
+MVIS.US,D,20060501,000000,31.2,31.76,29.04,30.24,18197,0
+MVIS.US,D,20060502,000000,32,32.16,30.48,31.68,26295,0
+MVIS.US,D,20060503,000000,32,32.08,31.12,31.12,18459,0
+MVIS.US,D,20060504,000000,32.32,32.32,31.12,31.2,11134,0
+MVIS.US,D,20060505,000000,30.88,31.6,30.4,30.56,14522,0
+MVIS.US,D,20060508,000000,30.64,31.2,28.8,29.12,19434,0
+MVIS.US,D,20060509,000000,28.88,29.6,28.8,29.04,6169,0
+MVIS.US,D,20060510,000000,28.64,29.12,27.2,27.68,21780,0
+MVIS.US,D,20060511,000000,27.36,27.52,24.4,24.4,40353,0
+MVIS.US,D,20060512,000000,24.16,24.88,22.8,23.2,30299,0
+MVIS.US,D,20060515,000000,23.12,24.32,22.08,22.16,26189,0
+MVIS.US,D,20060516,000000,22.48,23.6,22.16,23.28,13611,0
+MVIS.US,D,20060517,000000,24.64,24.64,21.92,22.16,28523,0
+MVIS.US,D,20060518,000000,23.84,24.24,22.16,22.8,14091,0
+MVIS.US,D,20060519,000000,22.64,23.36,21.52,21.76,26581,0
+MVIS.US,D,20060522,000000,23.84,23.84,20.4,20.72,22114,0
+MVIS.US,D,20060523,000000,20.72,21.28,20.4,20.4,11587,0
+MVIS.US,D,20060524,000000,20.4,20.88,18.56,19.2,34956,0
+MVIS.US,D,20060525,000000,19.52,20.4,19.52,19.6,24929,0
+MVIS.US,D,20060526,000000,19.52,20.72,18.96,19.12,33235,0
+MVIS.US,D,20060530,000000,19.04,19.92,17.36,17.68,52411,0
+MVIS.US,D,20060531,000000,17.44,17.68,16.32,16.72,160339,0
+MVIS.US,D,20060601,000000,16.8,17.12,16.56,16.8,62578,0
+MVIS.US,D,20060602,000000,17.12,17.12,16.56,16.96,61275,0
+MVIS.US,D,20060605,000000,16.8,16.96,16,16.08,40677,0
+MVIS.US,D,20060606,000000,16.4,17.04,15.68,16.48,106190,0
+MVIS.US,D,20060607,000000,16.56,16.56,15.44,15.44,133632,0
+MVIS.US,D,20060608,000000,15.6,16,15.2,15.6,50719,0
+MVIS.US,D,20060609,000000,16.72,16.72,15.44,15.6,32929,0
+MVIS.US,D,20060612,000000,16,16,15.04,15.2,39037,0
+MVIS.US,D,20060613,000000,15.04,15.76,15.04,15.44,26689,0
+MVIS.US,D,20060614,000000,15.68,16.48,15.68,15.76,122449,0
+MVIS.US,D,20060615,000000,16,16.4,15.6,16,44144,0
+MVIS.US,D,20060616,000000,16,16.16,15.6,15.76,35074,0
+MVIS.US,D,20060619,000000,15.84,16.08,15.36,15.44,16174,0
+MVIS.US,D,20060620,000000,15.2,15.68,15.12,15.28,29241,0
+MVIS.US,D,20060621,000000,15.2,16,15.2,15.6,17132,0
+MVIS.US,D,20060622,000000,15.84,15.84,15.36,15.36,9947,0
+MVIS.US,D,20060623,000000,15.6,15.84,15.2,15.76,21426,0
+MVIS.US,D,20060626,000000,15.68,16.24,15.6,16,49308,0
+MVIS.US,D,20060627,000000,16.16,16.4,15.04,15.04,43447,0
+MVIS.US,D,20060628,000000,15.28,16.16,15.04,16,65944,0
+MVIS.US,D,20060629,000000,15.92,16.16,15.36,15.68,14146,0
+MVIS.US,D,20060630,000000,15.68,16,15.44,15.44,11512,0
+MVIS.US,D,20060703,000000,15.52,15.76,15.44,15.68,4338,0
+MVIS.US,D,20060705,000000,15.28,15.84,15.2,15.36,10109,0
+MVIS.US,D,20060706,000000,15.28,15.6,15.28,15.6,9885,0
+MVIS.US,D,20060707,000000,16,16,15.52,15.92,25269,0
+MVIS.US,D,20060710,000000,15.92,16,14.56,15.28,45480,0
+MVIS.US,D,20060711,000000,15.36,15.36,14,14.72,33077,0
+MVIS.US,D,20060712,000000,14.72,14.8,14.08,14.48,56253,0
+MVIS.US,D,20060713,000000,14.72,14.72,13.76,13.92,17050,0
+MVIS.US,D,20060714,000000,14.24,14.24,13.68,14,13790,0
+MVIS.US,D,20060717,000000,13.76,14.24,13.68,14.24,21957,0
+MVIS.US,D,20060718,000000,14.4,14.48,13.68,13.84,15308,0
+MVIS.US,D,20060719,000000,13.76,14,13.6,14,14716,0
+MVIS.US,D,20060720,000000,14,14.48,13.6,14.32,15301,0
+MVIS.US,D,20060721,000000,14,14.72,13.6,14.64,18118,0
+MVIS.US,D,20060724,000000,14.56,14.72,13.84,14.08,14408,0
+MVIS.US,D,20060725,000000,14,14.4,13.68,13.76,11593,0
+MVIS.US,D,20060726,000000,13.76,14.24,13.76,13.76,7192,0
+MVIS.US,D,20060727,000000,14,14.88,13.76,14.8,20049,0
+MVIS.US,D,20060728,000000,15.12,15.12,14.16,14.88,52026,0
+MVIS.US,D,20060731,000000,14.4,14.88,14.24,14.8,8407,0
+MVIS.US,D,20060801,000000,14.8,14.8,14.24,14.56,11014,0
+MVIS.US,D,20060802,000000,14.16,15.04,14.08,14.32,14828,0
+MVIS.US,D,20060803,000000,14.48,14.8,13.6,14.08,26669,0
+MVIS.US,D,20060804,000000,13.28,13.76,11.36,11.84,102957,0
+MVIS.US,D,20060807,000000,12,12.32,11.92,12.16,26053,0
+MVIS.US,D,20060808,000000,12.4,12.48,12,12.16,12660,0
+MVIS.US,D,20060809,000000,12.08,12.56,12.08,12.4,11801,0
+MVIS.US,D,20060810,000000,13.12,13.44,12.48,12.56,21138,0
+MVIS.US,D,20060811,000000,12.4,12.72,12,12.48,30318,0
+MVIS.US,D,20060814,000000,12.8,13.04,12.48,12.64,24303,0
+MVIS.US,D,20060815,000000,12.48,13.2,12.16,12.48,12298,0
+MVIS.US,D,20060816,000000,12.48,12.48,11.52,12,24809,0
+MVIS.US,D,20060817,000000,11.84,11.92,10.8,11.36,47398,0
+MVIS.US,D,20060818,000000,11.68,11.76,10.96,11.44,19033,0
+MVIS.US,D,20060821,000000,11.52,12,10.64,11.12,34483,0
+MVIS.US,D,20060822,000000,10.96,11.12,10.56,10.96,29931,0
+MVIS.US,D,20060823,000000,11.04,11.04,10.48,10.56,28357,0
+MVIS.US,D,20060824,000000,10.32,10.56,9.28,10.08,52941,0
+MVIS.US,D,20060825,000000,9.84,10.4,9.44,10.16,30152,0
+MVIS.US,D,20060828,000000,10.8,10.8,10.24,10.4,23293,0
+MVIS.US,D,20060829,000000,10.64,10.64,10,10.24,10971,0
+MVIS.US,D,20060830,000000,10.32,10.4,10,10.32,17756,0
+MVIS.US,D,20060831,000000,10.48,10.56,10.16,10.4,22629,0
+MVIS.US,D,20060901,000000,10.48,10.56,9.6,10.56,17108,0
+MVIS.US,D,20060905,000000,10.88,10.88,10.24,10.64,15919,0
+MVIS.US,D,20060906,000000,10.48,10.8,10.4,10.72,20924,0
+MVIS.US,D,20060907,000000,10.64,10.8,10.56,10.8,20099,0
+MVIS.US,D,20060908,000000,11.2,12.64,11.04,12.64,93715,0
+MVIS.US,D,20060911,000000,13.12,14.32,12.4,13.92,119277,0
+MVIS.US,D,20060912,000000,15.68,15.68,12.64,12.8,111620,0
+MVIS.US,D,20060913,000000,12.56,12.8,11.68,11.76,53004,0
+MVIS.US,D,20060914,000000,12,12.56,12,12,38186,0
+MVIS.US,D,20060915,000000,12,12,11.04,11.2,59141,0
+MVIS.US,D,20060918,000000,10.72,10.88,10.4,10.4,45928,0
+MVIS.US,D,20060919,000000,10.56,11.2,10.4,10.88,28248,0
+MVIS.US,D,20060920,000000,10.72,11.6,10.64,11.6,36393,0
+MVIS.US,D,20060921,000000,11.6,11.84,11.2,11.52,22194,0
+MVIS.US,D,20060922,000000,11.76,12,11.2,11.68,26060,0
+MVIS.US,D,20060925,000000,11.44,11.44,10.4,10.56,39088,0
+MVIS.US,D,20060926,000000,10.8,11.6,10.8,11.44,31205,0
+MVIS.US,D,20060927,000000,11.28,11.52,11.04,11.04,25798,0
+MVIS.US,D,20060928,000000,11.04,11.44,10.96,11.36,17081,0
+MVIS.US,D,20060929,000000,11.36,11.44,10.8,11.44,27440,0
+MVIS.US,D,20061002,000000,11.52,11.52,11.04,11.36,17630,0
+MVIS.US,D,20061003,000000,11.44,11.52,11.04,11.36,32300,0
+MVIS.US,D,20061004,000000,11.2,11.36,10.8,11.28,19808,0
+MVIS.US,D,20061005,000000,11.2,11.6,10.8,11.6,25185,0
+MVIS.US,D,20061006,000000,11.6,12.56,11.36,12.4,61524,0
+MVIS.US,D,20061009,000000,12.72,12.72,11.44,11.52,40590,0
+MVIS.US,D,20061010,000000,11.52,11.68,10.96,10.96,31309,0
+MVIS.US,D,20061011,000000,10.96,11.52,10.96,11.36,14942,0
+MVIS.US,D,20061012,000000,11.44,12.56,11.2,12.32,63503,0
+MVIS.US,D,20061013,000000,12.48,12.56,12.24,12.56,29766,0
+MVIS.US,D,20061016,000000,12.64,14.64,11.76,14.4,111894,0
+MVIS.US,D,20061017,000000,14.32,14.4,13.04,14.4,68973,0
+MVIS.US,D,20061018,000000,14.64,15.2,14.16,14.8,60665,0
+MVIS.US,D,20061019,000000,15.36,15.44,14.4,14.8,51133,0
+MVIS.US,D,20061020,000000,15.2,17.28,14.8,16.8,160776,0
+MVIS.US,D,20061023,000000,16.96,17.28,16,17.28,56880,0
+MVIS.US,D,20061024,000000,17.44,17.84,16.88,17.44,55886,0
+MVIS.US,D,20061025,000000,17.52,17.84,16,16.16,60537,0
+MVIS.US,D,20061026,000000,16.96,16.96,16,16.08,26347,0
+MVIS.US,D,20061027,000000,16.08,16.72,16,16.64,29787,0
+MVIS.US,D,20061030,000000,16.8,16.8,14.96,15.2,64735,0
+MVIS.US,D,20061031,000000,15.92,16.56,14.96,16.32,55716,0
+MVIS.US,D,20061101,000000,16.96,17.36,16.16,16.8,52878,0
+MVIS.US,D,20061102,000000,17.6,24.16,17.6,21.6,357974,0
+MVIS.US,D,20061103,000000,21.6,21.6,19.2,21.2,112725,0
+MVIS.US,D,20061106,000000,20.8,28.16,20.8,25.92,359259,0
+MVIS.US,D,20061107,000000,27.36,27.76,24.4,26.8,213212,0
+MVIS.US,D,20061108,000000,26,26.8,24.08,24.72,124334,0
+MVIS.US,D,20061109,000000,24.4,24.48,22.48,23.44,151622,0
+MVIS.US,D,20061110,000000,23.52,24,22,22.48,99313,0
+MVIS.US,D,20061113,000000,20.16,22.56,19.92,21.76,189273,0
+MVIS.US,D,20061114,000000,21.76,23.84,21.68,23.36,125907,0
+MVIS.US,D,20061115,000000,24.24,24.8,22.64,22.96,111299,0
+MVIS.US,D,20061116,000000,23.44,23.52,21.44,21.68,73326,0
+MVIS.US,D,20061117,000000,22.24,22.24,20,21.04,84190,0
+MVIS.US,D,20061120,000000,20.56,20.88,20,20.16,83945,0
+MVIS.US,D,20061121,000000,20,22.96,19.92,22.8,125825,0
+MVIS.US,D,20061122,000000,23.12,23.12,21.6,22.24,54384,0
+MVIS.US,D,20061124,000000,22,22.4,21.6,21.76,17156,0
+MVIS.US,D,20061127,000000,22.32,22.32,20.8,21.04,53444,0
+MVIS.US,D,20061128,000000,21.04,21.28,20.32,20.8,27701,0
+MVIS.US,D,20061129,000000,20.64,20.8,19.2,20.24,40019,0
+MVIS.US,D,20061130,000000,19.6,21.84,19.6,20.88,66595,0
+MVIS.US,D,20061201,000000,20.64,21.44,20.08,20.56,42153,0
+MVIS.US,D,20061204,000000,20.32,20.72,19.84,20.16,60309,0
+MVIS.US,D,20061205,000000,20,21.6,19.2,21.36,82557,0
+MVIS.US,D,20061206,000000,21.28,22.16,20.64,20.72,54252,0
+MVIS.US,D,20061207,000000,21.12,22.08,20.48,21.84,68364,0
+MVIS.US,D,20061208,000000,21.92,25.2,21.6,24.16,306844,0
+MVIS.US,D,20061211,000000,24.32,26,24,24.24,144652,0
+MVIS.US,D,20061212,000000,23.92,24.64,22.8,24.08,61050,0
+MVIS.US,D,20061213,000000,25.44,26,23.28,24.24,111930,0
+MVIS.US,D,20061214,000000,25.6,26.16,24.48,25.84,139558,0
+MVIS.US,D,20061215,000000,26,26.8,25.2,25.36,129832,0
+MVIS.US,D,20061218,000000,26,26.4,24.4,24.8,85802,0
+MVIS.US,D,20061219,000000,24.56,25.12,23.6,23.92,98256,0
+MVIS.US,D,20061220,000000,23.68,24.8,23.6,24.4,93757,0
+MVIS.US,D,20061221,000000,24.32,25.6,23.92,25.12,109821,0
+MVIS.US,D,20061222,000000,25.12,25.12,24.4,24.72,41874,0
+MVIS.US,D,20061226,000000,24.72,25.52,24.32,25.44,45450,0
+MVIS.US,D,20061227,000000,25.6,26.32,24.8,25.92,100272,0
+MVIS.US,D,20061228,000000,26.24,26.4,25.2,25.76,60345,0
+MVIS.US,D,20061229,000000,25.6,25.68,24.88,25.52,72178,0
+MVIS.US,D,20070103,000000,25.68,26.4,24.16,24.56,106753,0
+MVIS.US,D,20070104,000000,25.76,30.48,25.44,29.92,705221,0
+MVIS.US,D,20070105,000000,30,31.44,28.16,29.6,333826,0
+MVIS.US,D,20070108,000000,31.92,32.64,30.24,31.44,341597,0
+MVIS.US,D,20070109,000000,30.96,31.2,29.2,29.36,242725,0
+MVIS.US,D,20070110,000000,29.68,30.8,27.76,29.68,169225,0
+MVIS.US,D,20070111,000000,30.64,30.64,28.72,29.28,108787,0
+MVIS.US,D,20070112,000000,29.52,30.4,29.12,30.16,102731,0
+MVIS.US,D,20070116,000000,31.6,31.68,30,30.56,112914,0
+MVIS.US,D,20070117,000000,31.6,31.84,30.08,30.72,84319,0
+MVIS.US,D,20070118,000000,31.04,31.04,28.16,28.56,141461,0
+MVIS.US,D,20070119,000000,28.32,29.76,26.88,29.36,101173,0
+MVIS.US,D,20070122,000000,29.6,29.6,27.68,29.12,82282,0
+MVIS.US,D,20070123,000000,28.56,29.36,28.24,28.8,88010,0
+MVIS.US,D,20070124,000000,28.8,30,28.4,29.36,98112,0
+MVIS.US,D,20070125,000000,29.6,30.24,28.48,28.64,72216,0
+MVIS.US,D,20070126,000000,28.48,29.2,28,28.56,58246,0
+MVIS.US,D,20070129,000000,28.88,29.2,28.48,28.88,66141,0
+MVIS.US,D,20070130,000000,29.2,29.6,28.64,29.12,50213,0
+MVIS.US,D,20070131,000000,29.36,29.52,28.08,28.32,47059,0
+MVIS.US,D,20070201,000000,28.32,28.8,26.88,28.72,82193,0
+MVIS.US,D,20070202,000000,28.48,29.2,28.08,28.8,42477,0
+MVIS.US,D,20070205,000000,28.56,28.8,27.44,27.6,66605,0
+MVIS.US,D,20070206,000000,27.44,27.92,26.24,26.88,79430,0
+MVIS.US,D,20070207,000000,27.68,27.76,26.96,27.36,29925,0
+MVIS.US,D,20070208,000000,27.68,27.68,26.8,26.88,31965,0
+MVIS.US,D,20070209,000000,27.12,27.2,24.64,25.12,142537,0
+MVIS.US,D,20070212,000000,25.04,25.36,24.08,24.72,74808,0
+MVIS.US,D,20070213,000000,24.56,25.2,23.84,25.12,73153,0
+MVIS.US,D,20070214,000000,24.88,25.36,24.8,25.28,22442,0
+MVIS.US,D,20070215,000000,25.28,26,24.8,25.52,43913,0
+MVIS.US,D,20070216,000000,27.04,27.92,26.16,27.12,122007,0
+MVIS.US,D,20070220,000000,28,28.08,26.64,27.44,108826,0
+MVIS.US,D,20070221,000000,27.84,28.24,25.68,26.72,76074,0
+MVIS.US,D,20070222,000000,27.12,27.76,26.08,27.68,53020,0
+MVIS.US,D,20070223,000000,28,28.08,27.2,28.08,44733,0
+MVIS.US,D,20070226,000000,28.16,28.4,27.6,28.32,38802,0
+MVIS.US,D,20070227,000000,27.68,27.76,25.2,26.8,98315,0
+MVIS.US,D,20070228,000000,26.64,27.52,26.4,27.36,45138,0
+MVIS.US,D,20070301,000000,26.8,27.6,25.6,27.04,46763,0
+MVIS.US,D,20070302,000000,27.36,27.36,26.08,26.4,28745,0
+MVIS.US,D,20070305,000000,25.84,27.12,24.64,26.4,65126,0
+MVIS.US,D,20070306,000000,26.8,27.2,25.44,26.96,37398,0
+MVIS.US,D,20070307,000000,27.12,27.44,26.4,27.36,31179,0
+MVIS.US,D,20070308,000000,27.6,28.4,26.8,28.24,45453,0
+MVIS.US,D,20070309,000000,28.08,29.92,28,29.84,100869,0
+MVIS.US,D,20070312,000000,30,30.4,28.32,28.96,67835,0
+MVIS.US,D,20070313,000000,29.2,29.28,27.6,28.24,42370,0
+MVIS.US,D,20070314,000000,27.04,27.2,24.96,26.56,92360,0
+MVIS.US,D,20070315,000000,26.4,28.08,24.4,27.04,51393,0
+MVIS.US,D,20070316,000000,28,28.56,26.8,27.2,92244,0
+MVIS.US,D,20070319,000000,27.52,28,26.88,27.12,36509,0
+MVIS.US,D,20070320,000000,26.96,27.84,26.88,27.44,38462,0
+MVIS.US,D,20070321,000000,27.2,27.36,26,26.72,50853,0
+MVIS.US,D,20070322,000000,26.48,27.12,25.76,26.16,224043,0
+MVIS.US,D,20070323,000000,26,27.44,25.92,26.56,56484,0
+MVIS.US,D,20070326,000000,27.52,28.88,26.56,28.24,101004,0
+MVIS.US,D,20070327,000000,30,30.4,28.4,29.12,140041,0
+MVIS.US,D,20070328,000000,29.12,29.52,28.08,29.28,52641,0
+MVIS.US,D,20070329,000000,29.84,30,27.6,28.64,55286,0
+MVIS.US,D,20070330,000000,29.84,29.84,28.8,29.44,41133,0
+MVIS.US,D,20070402,000000,29.6,30.32,29.12,30,39983,0
+MVIS.US,D,20070403,000000,30.24,33.04,28.96,31.36,277679,0
+MVIS.US,D,20070404,000000,32.32,34,31.68,33.44,271308,0
+MVIS.US,D,20070405,000000,33.6,34.8,32.96,33.04,218831,0
+MVIS.US,D,20070409,000000,34.32,34.8,32.56,33.2,93113,0
+MVIS.US,D,20070410,000000,33.68,33.68,32.08,32.96,89242,0
+MVIS.US,D,20070411,000000,32.96,33.12,32.08,32.72,64396,0
+MVIS.US,D,20070412,000000,33.12,33.6,32.48,33.36,53235,0
+MVIS.US,D,20070413,000000,33.52,36,32.48,35.28,160386,0
+MVIS.US,D,20070416,000000,36,36.88,35.6,36.64,111176,0
+MVIS.US,D,20070417,000000,36.4,37.36,36,36.32,80411,0
+MVIS.US,D,20070418,000000,36,36.4,34.64,35.44,72135,0
+MVIS.US,D,20070419,000000,35.52,36,34.56,35.12,44707,0
+MVIS.US,D,20070420,000000,35.36,35.76,34.96,35.36,35557,0
+MVIS.US,D,20070423,000000,37.92,38.4,35.36,36,95307,0
+MVIS.US,D,20070424,000000,36.4,36.8,34.8,35.12,50681,0
+MVIS.US,D,20070425,000000,35.6,35.68,34.24,35.04,58636,0
+MVIS.US,D,20070426,000000,34.8,35.04,33.2,34.24,74259,0
+MVIS.US,D,20070427,000000,33.6,35.04,33.2,33.36,90693,0
+MVIS.US,D,20070430,000000,33.04,33.52,32.16,32.8,68756,0
+MVIS.US,D,20070501,000000,33.6,34.24,32.96,33.84,40699,0
+MVIS.US,D,20070502,000000,34,35.12,33.84,34,53639,0
+MVIS.US,D,20070503,000000,33.76,34.64,33.6,33.68,31424,0
+MVIS.US,D,20070504,000000,33.68,34.16,32.96,33.28,32232,0
+MVIS.US,D,20070507,000000,33.28,33.92,32.72,32.96,61434,0
+MVIS.US,D,20070508,000000,34,34.56,33.2,33.84,41449,0
+MVIS.US,D,20070509,000000,34,34.24,33.44,34.16,40115,0
+MVIS.US,D,20070510,000000,34.32,34.32,33.2,33.44,40963,0
+MVIS.US,D,20070511,000000,33.28,37.6,32.88,33.36,44675,0
+MVIS.US,D,20070514,000000,33.52,34,33.52,33.76,28713,0
+MVIS.US,D,20070515,000000,33.92,34.24,33.52,33.76,30613,0
+MVIS.US,D,20070516,000000,33.76,33.92,33.6,33.76,24138,0
+MVIS.US,D,20070517,000000,33.76,35.2,33.44,34.88,80386,0
+MVIS.US,D,20070518,000000,34.8,36,34.8,35.44,51637,0
+MVIS.US,D,20070521,000000,36,36,34.72,35.2,62574,0
+MVIS.US,D,20070522,000000,35.2,38,34.48,37.2,117355,0
+MVIS.US,D,20070523,000000,38.24,40,37.36,37.68,130989,0
+MVIS.US,D,20070524,000000,37.36,38.32,36.32,37.52,65015,0
+MVIS.US,D,20070525,000000,37.68,38.8,36.88,38.8,55217,0
+MVIS.US,D,20070529,000000,39.2,40.72,38.8,40,132213,0
+MVIS.US,D,20070530,000000,40,44.08,39.6,43.84,208587,0
+MVIS.US,D,20070531,000000,45.92,45.92,43.6,44.32,166374,0
+MVIS.US,D,20070601,000000,44.72,45.12,43.04,44.72,115478,0
+MVIS.US,D,20070604,000000,45.2,45.2,44.4,44.64,72977,0
+MVIS.US,D,20070605,000000,44.4,44.72,43.76,44,63312,0
+MVIS.US,D,20070606,000000,44,44.08,42.8,44.08,69621,0
+MVIS.US,D,20070607,000000,44.56,45.92,43.68,45.44,85119,0
+MVIS.US,D,20070608,000000,46.72,47.2,45.92,46.8,101696,0
+MVIS.US,D,20070611,000000,46.8,47.2,45.84,46.16,70741,0
+MVIS.US,D,20070612,000000,46.72,46.72,44.16,45.44,106247,0
+MVIS.US,D,20070613,000000,45.44,45.84,44.4,45.44,73178,0
+MVIS.US,D,20070614,000000,45.2,45.2,41.2,43.12,180236,0
+MVIS.US,D,20070615,000000,43.04,43.92,41.2,43.2,98642,0
+MVIS.US,D,20070618,000000,44,44.8,43.2,43.6,89966,0
+MVIS.US,D,20070619,000000,44,46,43.36,45.44,126280,0
+MVIS.US,D,20070620,000000,45.36,46,44.08,44.64,93962,0
+MVIS.US,D,20070621,000000,44.16,44.4,42,43.6,155496,0
+MVIS.US,D,20070622,000000,43.76,44.32,42.4,44.32,111678,0
+MVIS.US,D,20070625,000000,43.92,43.92,40.8,41.28,162420,0
+MVIS.US,D,20070626,000000,41.28,41.44,36.64,37.44,351316,0
+MVIS.US,D,20070627,000000,37.76,38.72,35.68,38.56,227553,0
+MVIS.US,D,20070628,000000,38.72,38.88,37.04,37.44,83260,0
+MVIS.US,D,20070629,000000,37.6,40.72,37.44,40,185885,0
+MVIS.US,D,20070702,000000,40.08,40.56,37.92,38.24,113807,0
+MVIS.US,D,20070703,000000,38.08,39.68,38.08,38.48,78430,0
+MVIS.US,D,20070705,000000,38.32,38.8,37.2,37.36,118114,0
+MVIS.US,D,20070706,000000,37.6,39.76,37.2,38.88,105486,0
+MVIS.US,D,20070709,000000,38.72,40.8,38.72,40,114976,0
+MVIS.US,D,20070710,000000,40.32,40.48,39.2,39.2,66033,0
+MVIS.US,D,20070711,000000,38.96,39.52,38.08,38.56,62512,0
+MVIS.US,D,20070712,000000,39.04,39.12,38.4,38.56,83490,0
+MVIS.US,D,20070713,000000,38.72,40.56,38.72,40.32,105020,0
+MVIS.US,D,20070716,000000,40,40.64,38.48,38.8,139197,0
+MVIS.US,D,20070717,000000,37.36,39.28,37.36,38.72,111127,0
+MVIS.US,D,20070718,000000,39.2,39.52,37.76,39.12,136289,0
+MVIS.US,D,20070719,000000,39.6,39.76,38.96,39.2,91655,0
+MVIS.US,D,20070720,000000,39.28,39.28,38.48,39.04,85469,0
+MVIS.US,D,20070723,000000,39.44,39.44,37.92,38.8,57306,0
+MVIS.US,D,20070724,000000,46.8,48.64,42.88,43.6,1515704,0
+MVIS.US,D,20070725,000000,44.8,45.36,40.88,41.52,369705,0
+MVIS.US,D,20070726,000000,40.88,42,39.68,40.64,208385,0
+MVIS.US,D,20070727,000000,40.4,41.84,40.4,41.68,97640,0
+MVIS.US,D,20070730,000000,42,42.08,40.16,41.44,85090,0
+MVIS.US,D,20070731,000000,42,42,40.8,40.96,84919,0
+MVIS.US,D,20070801,000000,40.8,41.6,37.44,38.4,246920,0
+MVIS.US,D,20070802,000000,39.84,40.24,38,38.24,133162,0
+MVIS.US,D,20070803,000000,39.76,39.76,37.68,37.68,119464,0
+MVIS.US,D,20070806,000000,37.6,38.24,35.84,36.4,213364,0
+MVIS.US,D,20070807,000000,36.88,38.08,36,37.2,77871,0
+MVIS.US,D,20070808,000000,37.6,40.56,37.12,39.44,157960,0
+MVIS.US,D,20070809,000000,38.72,40.16,38.64,39.84,142034,0
+MVIS.US,D,20070810,000000,38.8,39.76,37.28,38.64,101041,0
+MVIS.US,D,20070813,000000,39.44,40.08,37.6,38.64,73017,0
+MVIS.US,D,20070814,000000,38.48,39.04,37.92,38.4,51550,0
+MVIS.US,D,20070815,000000,37.6,38.96,37.44,37.92,72790,0
+MVIS.US,D,20070816,000000,37.44,37.6,35.2,36.8,108312,0
+MVIS.US,D,20070817,000000,36.96,38.4,35.68,37.2,57677,0
+MVIS.US,D,20070820,000000,36.96,37.84,36.16,36.96,48695,0
+MVIS.US,D,20070821,000000,37.28,38.4,36.56,38,34591,0
+MVIS.US,D,20070822,000000,38.56,38.56,37.6,37.6,44562,0
+MVIS.US,D,20070823,000000,38.08,38.72,36.8,37.28,55281,0
+MVIS.US,D,20070824,000000,37.04,38.16,36.8,38.08,28352,0
+MVIS.US,D,20070827,000000,37.76,38.24,37.04,37.36,36532,0
+MVIS.US,D,20070828,000000,37.6,37.76,36.8,36.8,38860,0
+MVIS.US,D,20070829,000000,37.28,38.4,36.4,38.4,40092,0
+MVIS.US,D,20070830,000000,38.32,38.64,37.52,38.16,29418,0
+MVIS.US,D,20070831,000000,38.4,38.72,36.88,38.32,50180,0
+MVIS.US,D,20070904,000000,38.24,40.4,38.08,40.4,56696,0
+MVIS.US,D,20070905,000000,39.68,40.4,38.48,38.88,79300,0
+MVIS.US,D,20070906,000000,39.2,39.68,38.88,39.28,36745,0
+MVIS.US,D,20070907,000000,38.8,39.2,37.76,38.4,43529,0
+MVIS.US,D,20070910,000000,38.88,38.88,37.84,38.24,30469,0
+MVIS.US,D,20070911,000000,38.4,38.8,37.6,38,49776,0
+MVIS.US,D,20070912,000000,38.08,38.8,37.84,38.08,36386,0
+MVIS.US,D,20070913,000000,38.08,38.8,37.92,38.16,22513,0
+MVIS.US,D,20070914,000000,38.24,38.4,37.6,37.84,41468,0
+MVIS.US,D,20070917,000000,38,38.48,37.76,38,41073,0
+MVIS.US,D,20070918,000000,38.24,38.72,37.12,38,62694,0
+MVIS.US,D,20070919,000000,37.44,38.88,37.44,38.8,34794,0
+MVIS.US,D,20070920,000000,39.04,39.04,38,38.72,27866,0
+MVIS.US,D,20070921,000000,38.56,38.96,38,38.48,39776,0
+MVIS.US,D,20070924,000000,38.48,38.48,37.36,37.36,51049,0
+MVIS.US,D,20070925,000000,37.28,37.92,36.96,37.04,49622,0
+MVIS.US,D,20070926,000000,37.36,38.24,36.96,38.08,45532,0
+MVIS.US,D,20070927,000000,38.32,38.32,37.2,37.28,27644,0
+MVIS.US,D,20070928,000000,37.2,37.76,36.4,37.04,39580,0
+MVIS.US,D,20071001,000000,36.72,37.36,36.48,36.96,53058,0
+MVIS.US,D,20071002,000000,36.72,37.04,36.4,36.64,33346,0
+MVIS.US,D,20071003,000000,36.48,37.28,36.4,36.8,36301,0
+MVIS.US,D,20071004,000000,37.2,38,36.64,37.52,51128,0
+MVIS.US,D,20071005,000000,37.52,37.84,36.88,37.6,40873,0
+MVIS.US,D,20071008,000000,37.6,37.92,36.96,36.96,27482,0
+MVIS.US,D,20071009,000000,36.96,37.52,36.16,36.72,58416,0
+MVIS.US,D,20071010,000000,36.48,37.36,36.48,36.64,42631,0
+MVIS.US,D,20071011,000000,37.36,37.68,36.48,36.72,63405,0
+MVIS.US,D,20071012,000000,37.04,37.2,36.48,36.72,20082,0
+MVIS.US,D,20071015,000000,36.96,37.52,35.28,36.88,104304,0
+MVIS.US,D,20071016,000000,36.64,37.12,36.08,36.4,35051,0
+MVIS.US,D,20071017,000000,36.88,36.96,35.2,35.76,51356,0
+MVIS.US,D,20071018,000000,36.4,36.4,35.2,36.32,55709,0
+MVIS.US,D,20071019,000000,36.64,37.04,34,34.32,110979,0
+MVIS.US,D,20071022,000000,34,34.24,32.8,33.04,95036,0
+MVIS.US,D,20071023,000000,34.8,36.4,33.6,34.64,144607,0
+MVIS.US,D,20071024,000000,34.8,34.8,33.68,34.72,77286,0
+MVIS.US,D,20071025,000000,34.48,35.92,34.4,34.72,39539,0
+MVIS.US,D,20071026,000000,34.8,35.12,34.16,34.48,30604,0
+MVIS.US,D,20071029,000000,34.32,35.68,34.32,35.44,27234,0
+MVIS.US,D,20071030,000000,35.68,36.32,35.2,35.92,47726,0
+MVIS.US,D,20071031,000000,36.88,37.28,36.48,37.04,56121,0
+MVIS.US,D,20071101,000000,37.44,37.52,35.28,35.28,76623,0
+MVIS.US,D,20071102,000000,35.6,35.68,34.16,34.88,71355,0
+MVIS.US,D,20071105,000000,34.88,36,34.08,34.64,45281,0
+MVIS.US,D,20071106,000000,34.48,35.12,33.6,34.88,77863,0
+MVIS.US,D,20071107,000000,34.56,34.96,33.6,33.68,70951,0
+MVIS.US,D,20071108,000000,33.6,33.76,31.04,32.56,194129,0
+MVIS.US,D,20071109,000000,31.92,31.92,31.04,31.36,75642,0
+MVIS.US,D,20071112,000000,31.6,32.4,31.04,31.36,72893,0
+MVIS.US,D,20071113,000000,31.36,31.68,30.64,31.12,68990,0
+MVIS.US,D,20071114,000000,31.36,32.48,31.36,31.92,48341,0
+MVIS.US,D,20071115,000000,32.16,34.96,31.84,33.68,86215,0
+MVIS.US,D,20071116,000000,33.52,34.72,32.8,34.4,40951,0
+MVIS.US,D,20071119,000000,34.48,34.48,32.8,33.28,39700,0
+MVIS.US,D,20071120,000000,33.2,33.44,32,32.4,33863,0
+MVIS.US,D,20071121,000000,32.4,32.4,31.04,31.52,54155,0
+MVIS.US,D,20071123,000000,31.84,32.8,31.04,32.56,44913,0
+MVIS.US,D,20071126,000000,32.32,32.96,31.6,32,32574,0
+MVIS.US,D,20071127,000000,31.52,32.32,30.96,31.2,41236,0
+MVIS.US,D,20071128,000000,31.52,33.36,30.96,33.28,67581,0
+MVIS.US,D,20071129,000000,33.44,34,32.08,33.28,38796,0
+MVIS.US,D,20071130,000000,33.6,34,32.4,32.48,39799,0
+MVIS.US,D,20071203,000000,32.72,33.28,31.84,32.56,39405,0
+MVIS.US,D,20071204,000000,32.24,32.56,31.52,31.52,16795,0
+MVIS.US,D,20071205,000000,31.84,32.48,31.52,32.32,24912,0
+MVIS.US,D,20071206,000000,32.56,33.36,32.08,33.28,28988,0
+MVIS.US,D,20071207,000000,33.52,35.52,33.52,34.8,49573,0
+MVIS.US,D,20071210,000000,35.04,35.92,34.16,34.24,63431,0
+MVIS.US,D,20071211,000000,34.56,35.6,33.6,33.68,54542,0
+MVIS.US,D,20071212,000000,34,34.64,32.96,33.44,33999,0
+MVIS.US,D,20071213,000000,33.2,34.64,32.16,33.92,29227,0
+MVIS.US,D,20071214,000000,35.76,35.92,32.56,33.36,55509,0
+MVIS.US,D,20071217,000000,33.04,33.12,31.04,32,61360,0
+MVIS.US,D,20071218,000000,32,32.72,31.2,31.44,33152,0
+MVIS.US,D,20071219,000000,31.68,32.72,31.2,32.56,30661,0
+MVIS.US,D,20071220,000000,32.48,33.84,31.44,33.68,36557,0
+MVIS.US,D,20071221,000000,33.92,33.92,32.16,32.16,37450,0
+MVIS.US,D,20071224,000000,32,32.64,31.6,32,26039,0
+MVIS.US,D,20071226,000000,31.6,33.28,31.52,32.88,52897,0
+MVIS.US,D,20071227,000000,32.64,32.96,31.6,32.32,57219,0
+MVIS.US,D,20071228,000000,32.56,32.56,31.2,31.28,46211,0
+MVIS.US,D,20071231,000000,31.68,32,31.04,31.2,44388,0
+MVIS.US,D,20080102,000000,33.36,34,31.68,33.44,151570,0
+MVIS.US,D,20080103,000000,35.84,35.84,33.76,35.12,236953,0
+MVIS.US,D,20080104,000000,36.16,36.4,33.76,34.56,158819,0
+MVIS.US,D,20080107,000000,34.96,37.2,34.8,36,136398,0
+MVIS.US,D,20080108,000000,36,36.16,31.6,31.84,177395,0
+MVIS.US,D,20080109,000000,32,32,26.32,29.12,342949,0
+MVIS.US,D,20080110,000000,29.2,30.08,27.2,28.96,98768,0
+MVIS.US,D,20080111,000000,28.56,29.44,26.96,27.2,67870,0
+MVIS.US,D,20080114,000000,28,28.24,26.4,27.04,81987,0
+MVIS.US,D,20080115,000000,26.48,26.96,25.84,26,98750,0
+MVIS.US,D,20080116,000000,25.44,25.68,18.96,20.96,457385,0
+MVIS.US,D,20080117,000000,21.04,22.8,19.36,20.48,185649,0
+MVIS.US,D,20080118,000000,21.04,21.52,19.6,20.32,86659,0
+MVIS.US,D,20080122,000000,17.76,19.36,15.6,18.24,123613,0
+MVIS.US,D,20080123,000000,18,19.6,16.56,19.2,112458,0
+MVIS.US,D,20080124,000000,20,20.24,18.4,18.64,89932,0
+MVIS.US,D,20080125,000000,18.96,19.76,17.2,18.56,75277,0
+MVIS.US,D,20080128,000000,18.72,20,18,19.76,64547,0
+MVIS.US,D,20080129,000000,20.16,22.4,19.84,21.12,87015,0
+MVIS.US,D,20080130,000000,21.28,21.6,20.4,20.88,46393,0
+MVIS.US,D,20080131,000000,20.8,21.2,20,20.8,29474,0
+MVIS.US,D,20080201,000000,20.56,21.2,19.68,20.24,62486,0
+MVIS.US,D,20080204,000000,20.64,21.6,20,21.44,40419,0
+MVIS.US,D,20080205,000000,21.84,21.92,19.92,20.08,57394,0
+MVIS.US,D,20080206,000000,20.72,21.52,20.08,20.8,40757,0
+MVIS.US,D,20080207,000000,20.4,21.04,20,20.16,29345,0
+MVIS.US,D,20080208,000000,19.6,22.16,19.6,21.36,92959,0
+MVIS.US,D,20080211,000000,21.76,21.84,20.08,20.08,63876,0
+MVIS.US,D,20080212,000000,20.48,21.04,20.16,20.64,27078,0
+MVIS.US,D,20080213,000000,20.56,21.36,20,21.28,43396,0
+MVIS.US,D,20080214,000000,21.52,21.52,20.16,20.4,41235,0
+MVIS.US,D,20080215,000000,20.48,20.48,19.6,19.84,45053,0
+MVIS.US,D,20080219,000000,20.32,21.2,19.92,21.2,54899,0
+MVIS.US,D,20080220,000000,20.4,21.2,20.4,20.64,28970,0
+MVIS.US,D,20080221,000000,21.04,22.72,20.16,20.24,78467,0
+MVIS.US,D,20080222,000000,20.24,21.12,20.16,20.96,31980,0
+MVIS.US,D,20080225,000000,21.12,21.6,20.4,21.44,34085,0
+MVIS.US,D,20080226,000000,21.44,21.76,20.64,21.6,33571,0
+MVIS.US,D,20080227,000000,21.68,21.76,20.72,21.68,27281,0
+MVIS.US,D,20080228,000000,21.28,21.6,20.8,21.04,15722,0
+MVIS.US,D,20080229,000000,21.12,21.12,20,20.16,33758,0
+MVIS.US,D,20080303,000000,20.32,20.48,19.76,20,36473,0
+MVIS.US,D,20080304,000000,19.6,19.76,18,18.64,49403,0
+MVIS.US,D,20080305,000000,19.52,19.52,18.8,19.28,31466,0
+MVIS.US,D,20080306,000000,19.44,19.44,17.04,17.44,48858,0
+MVIS.US,D,20080307,000000,20,20,17.92,18.4,122933,0
+MVIS.US,D,20080310,000000,18.96,19.2,16,17.12,110804,0
+MVIS.US,D,20080311,000000,17.12,17.76,16.16,17.68,66316,0
+MVIS.US,D,20080312,000000,17.44,17.6,16,16.64,104651,0
+MVIS.US,D,20080313,000000,16.24,16.8,15.36,16.64,62324,0
+MVIS.US,D,20080314,000000,16.72,16.8,15.76,16.48,72900,0
+MVIS.US,D,20080317,000000,16,16,15.04,15.2,69782,0
+MVIS.US,D,20080318,000000,15.2,16.32,15.2,16.24,37707,0
+MVIS.US,D,20080319,000000,16.64,16.64,15.6,16,27499,0
+MVIS.US,D,20080320,000000,16.16,16.8,14.56,16.72,37071,0
+MVIS.US,D,20080324,000000,16.8,18.4,16.48,18.08,50259,0
+MVIS.US,D,20080325,000000,17.92,18.16,17.2,17.84,26654,0
+MVIS.US,D,20080326,000000,18,18.24,17.68,18.16,27721,0
+MVIS.US,D,20080327,000000,18.4,18.56,18,18.48,23621,0
+MVIS.US,D,20080328,000000,18.8,19.6,18,19.52,36338,0
+MVIS.US,D,20080331,000000,19.6,20,18.8,19.36,31667,0
+MVIS.US,D,20080401,000000,19.84,21.92,18.8,21.12,69775,0
+MVIS.US,D,20080402,000000,21.36,21.68,19.92,20.56,48428,0
+MVIS.US,D,20080403,000000,20.08,20.8,19.2,20.48,23593,0
+MVIS.US,D,20080404,000000,20.72,21.68,20.48,21.6,61851,0
+MVIS.US,D,20080407,000000,22.08,24,22.08,23.6,146876,0
+MVIS.US,D,20080408,000000,24,26.8,24,26.24,160510,0
+MVIS.US,D,20080409,000000,26.48,29.04,26.24,28.4,160737,0
+MVIS.US,D,20080410,000000,28.4,29.2,24.88,26,100718,0
+MVIS.US,D,20080411,000000,26,26.24,24.4,26.24,56074,0
+MVIS.US,D,20080414,000000,26.64,26.64,24.32,25.2,37221,0
+MVIS.US,D,20080415,000000,25.76,25.76,22.8,23.28,67688,0
+MVIS.US,D,20080416,000000,23.6,25.04,23.6,24.72,31777,0
+MVIS.US,D,20080417,000000,24.88,25.04,23.6,24.08,21236,0
+MVIS.US,D,20080418,000000,24.4,24.64,23.68,24,34225,0
+MVIS.US,D,20080421,000000,24,24,23.28,23.44,26440,0
+MVIS.US,D,20080422,000000,23.6,24.64,23.44,23.76,34277,0
+MVIS.US,D,20080423,000000,23.76,24.64,23.76,24,18719,0
+MVIS.US,D,20080424,000000,24.08,24.48,22.72,23.76,31571,0
+MVIS.US,D,20080425,000000,24,24,21.6,22.32,71749,0
+MVIS.US,D,20080428,000000,22.24,24.64,22.24,24.32,65095,0
+MVIS.US,D,20080429,000000,24.64,25.6,23.92,24.72,67091,0
+MVIS.US,D,20080430,000000,25.04,25.12,24,25.12,48430,0
+MVIS.US,D,20080501,000000,24.88,24.96,24,24.16,36552,0
+MVIS.US,D,20080502,000000,24.24,24.8,24,24.64,20237,0
+MVIS.US,D,20080505,000000,24.64,24.64,24.08,24.08,19581,0
+MVIS.US,D,20080506,000000,24.08,24.64,23.76,24.48,22411,0
+MVIS.US,D,20080507,000000,24.32,24.8,24.08,24.08,35153,0
+MVIS.US,D,20080508,000000,24.48,24.96,24.24,24.48,22639,0
+MVIS.US,D,20080509,000000,24.24,24.8,24.16,24.48,25008,0
+MVIS.US,D,20080512,000000,24.72,26,24.48,25.92,51964,0
+MVIS.US,D,20080513,000000,26,28,25.92,27.76,82899,0
+MVIS.US,D,20080514,000000,28,29.36,27.68,29.2,77202,0
+MVIS.US,D,20080515,000000,29.52,32,29.52,31.84,150661,0
+MVIS.US,D,20080516,000000,32,32.4,30.8,31.92,130250,0
+MVIS.US,D,20080519,000000,31.92,32.32,30.4,30.4,76113,0
+MVIS.US,D,20080520,000000,30.4,30.64,28.08,29.12,76143,0
+MVIS.US,D,20080521,000000,29.36,30.72,28.72,28.96,47702,0
+MVIS.US,D,20080522,000000,28.8,30.16,25.76,26.4,122632,0
+MVIS.US,D,20080523,000000,26.4,26.72,25.36,26.72,48690,0
+MVIS.US,D,20080527,000000,27.76,27.76,25.44,25.92,49210,0
+MVIS.US,D,20080528,000000,25.84,27.2,25.84,26.88,41811,0
+MVIS.US,D,20080529,000000,26.88,27.76,26.8,27.52,23879,0
+MVIS.US,D,20080530,000000,27.52,28.4,27.52,27.68,27400,0
+MVIS.US,D,20080602,000000,28.08,28.4,27.6,27.84,26274,0
+MVIS.US,D,20080603,000000,27.68,28.08,25.04,26.56,79376,0
+MVIS.US,D,20080604,000000,26.32,26.32,25.12,25.44,31597,0
+MVIS.US,D,20080605,000000,25.44,26.4,25.44,26.32,25722,0
+MVIS.US,D,20080606,000000,26.8,26.8,25.28,25.52,29115,0
+MVIS.US,D,20080609,000000,25.92,26.4,25.44,26.16,24226,0
+MVIS.US,D,20080610,000000,26.4,26.8,25.76,26.8,32111,0
+MVIS.US,D,20080611,000000,26.8,26.96,25.6,26.4,27155,0
+MVIS.US,D,20080612,000000,26.64,27.92,26.48,27.12,45339,0
+MVIS.US,D,20080613,000000,27.04,27.6,26.8,27.28,19639,0
+MVIS.US,D,20080616,000000,27.52,29.52,27.28,29.52,38114,0
+MVIS.US,D,20080617,000000,29.84,29.84,28.32,29.04,40348,0
+MVIS.US,D,20080618,000000,28.56,28.96,28,28.08,25707,0
+MVIS.US,D,20080619,000000,28,28,26.48,27.28,44799,0
+MVIS.US,D,20080620,000000,27.2,27.6,26.56,27.2,20664,0
+MVIS.US,D,20080623,000000,26.4,26.4,21.6,24,254741,0
+MVIS.US,D,20080624,000000,24,25.12,23.6,25.04,71130,0
+MVIS.US,D,20080625,000000,25.6,25.68,24.16,24.24,50595,0
+MVIS.US,D,20080626,000000,24.56,25.12,23.84,24,38362,0
+MVIS.US,D,20080627,000000,24,24.8,22.16,22.96,808597,0
+MVIS.US,D,20080630,000000,23.04,23.92,21.76,22,67163,0
+MVIS.US,D,20080701,000000,25.28,25.28,20.8,22,61988,0
+MVIS.US,D,20080702,000000,21.76,21.92,20.24,20.24,58928,0
+MVIS.US,D,20080703,000000,20.32,20.8,19.68,19.68,41686,0
+MVIS.US,D,20080707,000000,20,21.44,19.76,21.12,52206,0
+MVIS.US,D,20080708,000000,20.88,21.04,20,21.04,39541,0
+MVIS.US,D,20080709,000000,20.8,21.44,20.32,20.32,20310,0
+MVIS.US,D,20080710,000000,20,21.2,20,21.04,30099,0
+MVIS.US,D,20080711,000000,20.72,22,20.08,21.92,32800,0
+MVIS.US,D,20080714,000000,22.24,22.24,20.32,20.88,40234,0
+MVIS.US,D,20080715,000000,20.64,21.76,20.24,21.36,38476,0
+MVIS.US,D,20080716,000000,21.92,24.64,20.4,24.64,43592,0
+MVIS.US,D,20080717,000000,22.8,24.64,22.4,24,46926,0
+MVIS.US,D,20080718,000000,24.72,24.8,18.8,19.6,194498,0
+MVIS.US,D,20080721,000000,19.68,22.24,19.52,22.16,43949,0
+MVIS.US,D,20080722,000000,21.92,23.2,20.96,22.08,30137,0
+MVIS.US,D,20080723,000000,22.08,23.52,22.08,23.36,21478,0
+MVIS.US,D,20080724,000000,23.44,24.4,22.8,24,50192,0
+MVIS.US,D,20080725,000000,24.4,24.48,23.68,24.08,35120,0
+MVIS.US,D,20080728,000000,23.92,24.08,22.96,23.84,35903,0
+MVIS.US,D,20080729,000000,23.84,24.32,22.8,23.04,42249,0
+MVIS.US,D,20080730,000000,22.8,24,22.4,23.6,42519,0
+MVIS.US,D,20080731,000000,22.16,24,20.08,20.08,118259,0
+MVIS.US,D,20080801,000000,20.8,21.68,20,20.72,49715,0
+MVIS.US,D,20080804,000000,20.64,21.84,20,20.72,28655,0
+MVIS.US,D,20080805,000000,21.28,21.28,20.08,20.72,29752,0
+MVIS.US,D,20080806,000000,18.8,19.52,17.36,18.56,126242,0
+MVIS.US,D,20080807,000000,18.8,19.28,18.32,18.72,41429,0
+MVIS.US,D,20080808,000000,18.64,19.2,18.24,18.72,45371,0
+MVIS.US,D,20080811,000000,18.72,19.84,18.56,19.28,45784,0
+MVIS.US,D,20080812,000000,19.84,20,19.28,19.6,24092,0
+MVIS.US,D,20080813,000000,19.6,20.8,19.6,20.72,23364,0
+MVIS.US,D,20080814,000000,20.96,21.76,20.64,21.6,33338,0
+MVIS.US,D,20080815,000000,21.84,21.84,20.8,20.8,38194,0
+MVIS.US,D,20080818,000000,20.96,20.96,18.8,18.96,41069,0
+MVIS.US,D,20080819,000000,18.56,19.04,18.48,18.72,28642,0
+MVIS.US,D,20080820,000000,18.72,19.2,18.64,18.72,26220,0
+MVIS.US,D,20080821,000000,18.64,19.52,18.56,18.72,23957,0
+MVIS.US,D,20080822,000000,19.6,20.4,19.6,20.32,37756,0
+MVIS.US,D,20080825,000000,20.24,20.24,19.2,19.76,18771,0
+MVIS.US,D,20080826,000000,19.44,19.84,18.96,19.28,19194,0
+MVIS.US,D,20080827,000000,19.2,20,18.96,20,17116,0
+MVIS.US,D,20080828,000000,20,20.72,19.76,20.56,31714,0
+MVIS.US,D,20080829,000000,20.48,20.8,20.24,20.8,20980,0
+MVIS.US,D,20080902,000000,20.88,21.2,19.6,19.84,33841,0
+MVIS.US,D,20080903,000000,19.84,20.64,19.76,20.24,23085,0
+MVIS.US,D,20080904,000000,19.92,20.08,19.2,19.44,21624,0
+MVIS.US,D,20080905,000000,19.36,19.92,19.28,19.76,25088,0
+MVIS.US,D,20080908,000000,20.24,20.4,19.28,19.76,23794,0
+MVIS.US,D,20080909,000000,19.76,20,19.12,19.12,31255,0
+MVIS.US,D,20080910,000000,20.32,20.32,18.8,19.04,23201,0
+MVIS.US,D,20080911,000000,18.8,19.12,18.4,18.56,53297,0
+MVIS.US,D,20080912,000000,18.48,19.12,18.32,18.72,25429,0
+MVIS.US,D,20080915,000000,18.72,18.72,17.28,17.28,35752,0
+MVIS.US,D,20080916,000000,17.2,17.28,14.8,16.16,158471,0
+MVIS.US,D,20080917,000000,16.4,16.4,14.88,15.44,121979,0
+MVIS.US,D,20080918,000000,16,17.92,15.36,17.52,153739,0
+MVIS.US,D,20080919,000000,18.4,19.2,16.96,17.76,140943,0
+MVIS.US,D,20080922,000000,17.44,18.32,17.2,17.76,28642,0
+MVIS.US,D,20080923,000000,17.84,18,16.8,17.68,31151,0
+MVIS.US,D,20080924,000000,17.92,18.32,16.4,16.48,35230,0
+MVIS.US,D,20080925,000000,16.8,17.6,16.4,16.4,28478,0
+MVIS.US,D,20080926,000000,16,17.52,15.6,16.4,37946,0
+MVIS.US,D,20080929,000000,16.88,17.36,14.8,14.88,48752,0
+MVIS.US,D,20080930,000000,14.96,15.84,14.8,15.52,47538,0
+MVIS.US,D,20081001,000000,15.36,16.96,15.04,16.4,43969,0
+MVIS.US,D,20081002,000000,16.4,17.36,15.68,15.68,46292,0
+MVIS.US,D,20081003,000000,16,16.72,14.4,14.4,45977,0
+MVIS.US,D,20081006,000000,14.56,14.8,12.8,13.76,72508,0
+MVIS.US,D,20081007,000000,14.24,15.12,12.88,12.96,46484,0
+MVIS.US,D,20081008,000000,13.2,14.32,12.56,13.28,85656,0
+MVIS.US,D,20081009,000000,13.6,14.8,11.68,11.68,58950,0
+MVIS.US,D,20081010,000000,11.68,11.92,9.52,11.68,146772,0
+MVIS.US,D,20081013,000000,12.64,14.32,12.4,14.32,77460,0
+MVIS.US,D,20081014,000000,15.2,15.2,13.2,13.44,46466,0
+MVIS.US,D,20081015,000000,13.44,13.92,11.28,11.28,36096,0
+MVIS.US,D,20081016,000000,11.28,12.48,10.48,11.12,70135,0
+MVIS.US,D,20081017,000000,10.8,12,10.64,10.8,77507,0
+MVIS.US,D,20081020,000000,11.36,12.48,11.36,12,33641,0
+MVIS.US,D,20081021,000000,12.24,12.4,11.2,11.2,22981,0
+MVIS.US,D,20081022,000000,11.44,11.52,10.56,10.56,33504,0
+MVIS.US,D,20081023,000000,10.64,11.28,10,10.4,33795,0
+MVIS.US,D,20081024,000000,10.24,10.64,10,10.16,36367,0
+MVIS.US,D,20081027,000000,10.88,10.88,9.6,9.6,26981,0
+MVIS.US,D,20081028,000000,10,10.96,9.6,10.8,52674,0
+MVIS.US,D,20081029,000000,11.12,11.12,10.08,10.8,28746,0
+MVIS.US,D,20081030,000000,11.2,11.36,10.56,11.12,28508,0
+MVIS.US,D,20081031,000000,11.36,13.92,11.28,13.84,54020,0
+MVIS.US,D,20081103,000000,13.76,15.52,13.68,15.52,50786,0
+MVIS.US,D,20081104,000000,15.6,17.6,14.8,16.4,49360,0
+MVIS.US,D,20081105,000000,16.16,16.88,13.68,13.68,39073,0
+MVIS.US,D,20081106,000000,14.24,14.56,13.2,13.36,33160,0
+MVIS.US,D,20081107,000000,13.44,14.32,13.28,14.16,21167,0
+MVIS.US,D,20081110,000000,14.56,15.12,13.36,13.52,18294,0
+MVIS.US,D,20081111,000000,13.52,13.52,12.4,12.4,32793,0
+MVIS.US,D,20081112,000000,12.24,13.2,10.88,11.04,48603,0
+MVIS.US,D,20081113,000000,11.04,12.16,10.48,12,37079,0
+MVIS.US,D,20081114,000000,12.24,12.64,10.88,10.88,36105,0
+MVIS.US,D,20081117,000000,11.04,11.92,10.4,10.4,22335,0
+MVIS.US,D,20081118,000000,10.48,11.28,9.68,9.84,53644,0
+MVIS.US,D,20081119,000000,9.92,10.24,9.28,9.28,45466,0
+MVIS.US,D,20081120,000000,9.28,10,8.88,8.88,46841,0
+MVIS.US,D,20081121,000000,8.96,9.84,8.72,9.2,51406,0
+MVIS.US,D,20081124,000000,9.76,10,9.2,10,51753,0
+MVIS.US,D,20081125,000000,8.48,10.8,8.48,9.52,35298,0
+MVIS.US,D,20081126,000000,9.36,10,9.2,9.6,43035,0
+MVIS.US,D,20081128,000000,9.52,10,9.52,9.92,10735,0
+MVIS.US,D,20081201,000000,9.6,9.6,8.88,8.88,33241,0
+MVIS.US,D,20081202,000000,9.12,10.4,9.04,10.24,20255,0
+MVIS.US,D,20081203,000000,10,10.72,9.44,10.48,21938,0
+MVIS.US,D,20081204,000000,10.4,10.4,9.6,9.6,16875,0
+MVIS.US,D,20081205,000000,9.84,10.16,9.2,10.16,35970,0
+MVIS.US,D,20081208,000000,10.4,11.68,10.24,11.68,33688,0
+MVIS.US,D,20081209,000000,11.52,12.4,11.12,11.12,30686,0
+MVIS.US,D,20081210,000000,11.28,12.56,11.2,12.56,26190,0
+MVIS.US,D,20081211,000000,12.4,13.2,11.92,12,40766,0
+MVIS.US,D,20081212,000000,12,13.2,11.84,13.2,26632,0
+MVIS.US,D,20081215,000000,13.2,13.44,12.56,12.96,22791,0
+MVIS.US,D,20081216,000000,13.6,14,13.28,14,40099,0
+MVIS.US,D,20081217,000000,13.76,14.4,13.76,14.08,31777,0
+MVIS.US,D,20081218,000000,14.08,14.72,13.84,13.84,27002,0
+MVIS.US,D,20081219,000000,14.8,15.12,13.76,14.08,66579,0
+MVIS.US,D,20081222,000000,14.08,15.04,13.2,14.16,27992,0
+MVIS.US,D,20081223,000000,14.56,14.56,12.88,13.04,24417,0
+MVIS.US,D,20081224,000000,13.04,13.6,12.96,13.52,6840,0
+MVIS.US,D,20081226,000000,13.6,14.08,12.96,14.08,13092,0
+MVIS.US,D,20081229,000000,13.84,13.92,12.48,12.88,19753,0
+MVIS.US,D,20081230,000000,12.96,13.2,12.48,13.12,20620,0
+MVIS.US,D,20081231,000000,12.8,13.92,12.8,13.44,32726,0
+MVIS.US,D,20090102,000000,13.52,16.4,13.52,15.84,57085,0
+MVIS.US,D,20090105,000000,16,16.4,15.6,16.4,50112,0
+MVIS.US,D,20090106,000000,16.88,17.6,16.48,17.52,27250,0
+MVIS.US,D,20090107,000000,17.6,17.6,16,16.16,42370,0
+MVIS.US,D,20090108,000000,16.08,16.32,13.52,14.08,89944,0
+MVIS.US,D,20090109,000000,14.16,15.2,13.52,13.6,37597,0
+MVIS.US,D,20090112,000000,13.6,13.92,12,12,36141,0
+MVIS.US,D,20090113,000000,12,12.8,11.76,11.92,22802,0
+MVIS.US,D,20090114,000000,11.84,13.12,11.84,12.24,48456,0
+MVIS.US,D,20090115,000000,12.24,13.04,12.16,12.4,36909,0
+MVIS.US,D,20090116,000000,13.12,13.44,12.64,13.28,33297,0
+MVIS.US,D,20090120,000000,13.6,13.6,12,12,36976,0
+MVIS.US,D,20090121,000000,12.08,13.04,11.84,12.96,26379,0
+MVIS.US,D,20090122,000000,13.12,13.2,12,12.16,15881,0
+MVIS.US,D,20090123,000000,11.84,12.64,11.6,12.24,18920,0
+MVIS.US,D,20090126,000000,12.32,13.2,12.16,12.64,19603,0
+MVIS.US,D,20090127,000000,12.72,13.12,12.64,12.8,7881,0
+MVIS.US,D,20090128,000000,13.2,13.92,12.96,13.6,26250,0
+MVIS.US,D,20090129,000000,13.92,14.56,13.76,13.84,44824,0
+MVIS.US,D,20090130,000000,14.08,14.08,12.8,12.8,14183,0
+MVIS.US,D,20090202,000000,12.64,13.84,12.4,13.68,22898,0
+MVIS.US,D,20090203,000000,13.76,14.24,13.36,13.52,32360,0
+MVIS.US,D,20090204,000000,13.28,14,12.8,12.96,21328,0
+MVIS.US,D,20090205,000000,12.8,13.52,12.8,13.52,55177,0
+MVIS.US,D,20090206,000000,13.44,14.16,13.28,13.92,31464,0
+MVIS.US,D,20090209,000000,13.84,14,13.28,13.6,21830,0
+MVIS.US,D,20090210,000000,13.52,13.6,12.64,12.64,22846,0
+MVIS.US,D,20090211,000000,12.64,12.8,12.32,12.32,37001,0
+MVIS.US,D,20090212,000000,12.32,12.72,10.64,11.12,62663,0
+MVIS.US,D,20090213,000000,11.6,11.84,11.04,11.76,38578,0
+MVIS.US,D,20090217,000000,11.2,11.28,10.72,10.72,23604,0
+MVIS.US,D,20090218,000000,10.88,11.2,10.4,10.4,16615,0
+MVIS.US,D,20090219,000000,10.48,11.36,10.48,10.72,18353,0
+MVIS.US,D,20090220,000000,10.56,10.72,10,10.24,34780,0
+MVIS.US,D,20090223,000000,10.4,11.76,9.76,9.76,36553,0
+MVIS.US,D,20090224,000000,10,10.88,10,10.48,38636,0
+MVIS.US,D,20090225,000000,10.8,10.96,10.4,10.4,19067,0
+MVIS.US,D,20090226,000000,10.56,10.96,10.08,10.08,16083,0
+MVIS.US,D,20090227,000000,10.16,10.8,9.76,9.76,23437,0
+MVIS.US,D,20090302,000000,9.6,9.92,9.2,9.28,37839,0
+MVIS.US,D,20090303,000000,9.52,9.76,8.96,8.96,21413,0
+MVIS.US,D,20090304,000000,9.2,9.76,8.96,9.6,22099,0
+MVIS.US,D,20090305,000000,9.36,9.52,8.48,8.48,31229,0
+MVIS.US,D,20090306,000000,9.6,9.6,6.8,7.2,97752,0
+MVIS.US,D,20090309,000000,7.2,7.2,6.24,6.72,71313,0
+MVIS.US,D,20090310,000000,7.12,7.44,6.4,7.04,81294,0
+MVIS.US,D,20090311,000000,7.12,7.2,6.16,6.16,72847,0
+MVIS.US,D,20090312,000000,6.16,8,6.16,7.84,66081,0
+MVIS.US,D,20090313,000000,7.84,8.4,7.68,8,25525,0
+MVIS.US,D,20090316,000000,8.16,8.32,7.6,8,23311,0
+MVIS.US,D,20090317,000000,8.32,8.64,7.92,8.64,18498,0
+MVIS.US,D,20090318,000000,8.64,9.76,8.08,9.68,36789,0
+MVIS.US,D,20090319,000000,10,10,8.56,8.96,34181,0
+MVIS.US,D,20090320,000000,9.12,10.4,9.04,10,48037,0
+MVIS.US,D,20090323,000000,10.4,11.28,10.4,11.28,45182,0
+MVIS.US,D,20090324,000000,11.2,11.2,10.8,10.88,20442,0
+MVIS.US,D,20090325,000000,11.04,11.28,10.4,10.8,33015,0
+MVIS.US,D,20090326,000000,10.96,11.84,10.4,11.84,37098,0
+MVIS.US,D,20090327,000000,11.6,11.84,10.96,11.52,17444,0
+MVIS.US,D,20090330,000000,10.96,11.2,9.36,9.6,24171,0
+MVIS.US,D,20090331,000000,9.84,10.48,9.2,10.32,19199,0
+MVIS.US,D,20090401,000000,10.16,11.36,9.6,11.2,26239,0
+MVIS.US,D,20090402,000000,11.6,12,11.44,11.92,53165,0
+MVIS.US,D,20090403,000000,11.6,12.16,11.52,12.16,20691,0
+MVIS.US,D,20090406,000000,12,12.08,11.44,12,17225,0
+MVIS.US,D,20090407,000000,12,12,10.96,11.52,16564,0
+MVIS.US,D,20090408,000000,11.44,12,11.2,11.92,20066,0
+MVIS.US,D,20090409,000000,12,12.72,11.92,12.72,36272,0
+MVIS.US,D,20090413,000000,12.72,13.28,12.24,13.28,44451,0
+MVIS.US,D,20090414,000000,13.52,15.2,12.8,13.6,76832,0
+MVIS.US,D,20090415,000000,14.08,14.88,13.92,14.88,39697,0
+MVIS.US,D,20090416,000000,14.88,18.88,14.88,16.96,123956,0
+MVIS.US,D,20090417,000000,17.2,17.6,14.24,16.24,103457,0
+MVIS.US,D,20090420,000000,15.6,15.6,14.48,14.64,58338,0
+MVIS.US,D,20090421,000000,14.4,16.16,14.32,16.16,36094,0
+MVIS.US,D,20090422,000000,16.16,17.2,15.76,16.48,55440,0
+MVIS.US,D,20090423,000000,16.56,16.56,14.88,14.88,53100,0
+MVIS.US,D,20090424,000000,14.56,16,14.4,15.28,41210,0
+MVIS.US,D,20090427,000000,14.8,15.12,14.4,14.48,42844,0
+MVIS.US,D,20090428,000000,14.48,14.64,14.08,14.56,32463,0
+MVIS.US,D,20090429,000000,14.8,15.6,14.48,15.36,37505,0
+MVIS.US,D,20090430,000000,15.6,15.6,14.88,14.88,24885,0
+MVIS.US,D,20090501,000000,14.8,15.12,14.16,14.24,28213,0
+MVIS.US,D,20090504,000000,15.44,16.8,15.2,15.84,102530,0
+MVIS.US,D,20090505,000000,16.32,16.72,15.76,16.32,42336,0
+MVIS.US,D,20090506,000000,16.8,17.04,16.32,16.64,56502,0
+MVIS.US,D,20090507,000000,15.84,16,14.4,14.56,66979,0
+MVIS.US,D,20090508,000000,14.88,15.36,14.56,14.88,44201,0
+MVIS.US,D,20090511,000000,14.56,14.8,14.4,14.4,37778,0
+MVIS.US,D,20090512,000000,14.48,14.8,13.44,13.92,45296,0
+MVIS.US,D,20090513,000000,13.68,13.68,12.72,12.72,43421,0
+MVIS.US,D,20090514,000000,12.8,13.44,12.4,13.2,25750,0
+MVIS.US,D,20090515,000000,13.28,13.28,12.56,12.72,23963,0
+MVIS.US,D,20090518,000000,13.28,13.68,12.8,13.68,22518,0
+MVIS.US,D,20090519,000000,14,14.08,13.6,13.84,17402,0
+MVIS.US,D,20090520,000000,13.92,15.28,13.92,14.64,41495,0
+MVIS.US,D,20090521,000000,14.48,14.64,13.2,13.44,44153,0
+MVIS.US,D,20090522,000000,13.6,14.4,13.6,13.84,27718,0
+MVIS.US,D,20090526,000000,13.68,14.48,13.44,14.4,23531,0
+MVIS.US,D,20090527,000000,14.32,15.36,14.16,14.64,25842,0
+MVIS.US,D,20090528,000000,15.36,16.16,14.48,16,48382,0
+MVIS.US,D,20090529,000000,16.16,17.2,16.16,17.04,83095,0
+MVIS.US,D,20090601,000000,17.2,18.8,17.2,18.72,84931,0
+MVIS.US,D,20090602,000000,18.24,18.8,17.92,18.32,59260,0
+MVIS.US,D,20090603,000000,18.48,18.56,16.4,18.16,40868,0
+MVIS.US,D,20090604,000000,18.24,18.8,17.6,18.8,52663,0
+MVIS.US,D,20090605,000000,19.2,26,18.88,22.4,284563,0
+MVIS.US,D,20090608,000000,22.56,26.4,22,22.64,311738,0
+MVIS.US,D,20090609,000000,24.96,25.52,22.4,23.36,113089,0
+MVIS.US,D,20090610,000000,23.6,24.48,22.4,23.12,53905,0
+MVIS.US,D,20090611,000000,23.68,24.96,23.68,23.76,105499,0
+MVIS.US,D,20090612,000000,23.6,24.32,23.36,24,46107,0
+MVIS.US,D,20090615,000000,23.84,24,22.4,22.88,88307,0
+MVIS.US,D,20090616,000000,23.6,23.68,21.28,21.44,74853,0
+MVIS.US,D,20090617,000000,21.04,21.36,18.8,19.04,154234,0
+MVIS.US,D,20090618,000000,19.28,20,18.96,19.84,53185,0
+MVIS.US,D,20090619,000000,20.16,21.04,20,20.72,70361,0
+MVIS.US,D,20090622,000000,20.32,20.4,18.96,19.44,68203,0
+MVIS.US,D,20090623,000000,19.6,20.4,19.28,20.16,36462,0
+MVIS.US,D,20090624,000000,20.32,23.2,20.24,21.68,87960,0
+MVIS.US,D,20090625,000000,21.36,22.72,21.2,22.56,49560,0
+MVIS.US,D,20090626,000000,22.4,25.2,22,25.04,154213,0
+MVIS.US,D,20090629,000000,24.88,24.88,23.28,23.6,72933,0
+MVIS.US,D,20090630,000000,23.76,26,21.36,24.56,171135,0
+MVIS.US,D,20090701,000000,24.72,25.44,23.6,24.24,44066,0
+MVIS.US,D,20090702,000000,23.84,24.48,22.72,23.12,36609,0
+MVIS.US,D,20090706,000000,22.96,22.96,21.76,21.92,51785,0
+MVIS.US,D,20090707,000000,22.48,22.8,21.76,21.84,41780,0
+MVIS.US,D,20090708,000000,22.08,23.44,21.6,22.16,59693,0
+MVIS.US,D,20090709,000000,22.4,22.96,22.24,22.32,25720,0
+MVIS.US,D,20090710,000000,22.4,22.8,22.4,22.8,23364,0
+MVIS.US,D,20090713,000000,23.2,23.44,22.16,22.4,46376,0
+MVIS.US,D,20090714,000000,22.32,22.88,22.24,22.8,34224,0
+MVIS.US,D,20090715,000000,23.04,24,22.4,24,49427,0
+MVIS.US,D,20090716,000000,23.76,24.08,23.2,24.08,28002,0
+MVIS.US,D,20090717,000000,24.16,24.72,24.08,24.56,44290,0
+MVIS.US,D,20090720,000000,24.64,25.76,24.64,25.44,56055,0
+MVIS.US,D,20090721,000000,25.68,25.92,24.4,24.88,40280,0
+MVIS.US,D,20090722,000000,25.6,26,24.4,25.68,74135,0
+MVIS.US,D,20090723,000000,25.68,28,25.68,27.68,119444,0
+MVIS.US,D,20090724,000000,27.92,28.16,26.88,28,65830,0
+MVIS.US,D,20090727,000000,28,28,26.72,27.2,65771,0
+MVIS.US,D,20090728,000000,27.36,28.64,26,28.32,82111,0
+MVIS.US,D,20090729,000000,28.08,28.32,26.88,27.04,45130,0
+MVIS.US,D,20090730,000000,27.6,29.36,27.2,29.2,106959,0
+MVIS.US,D,20090731,000000,29.12,30.24,27.6,27.68,143863,0
+MVIS.US,D,20090803,000000,28.64,28.8,27.6,28.48,76745,0
+MVIS.US,D,20090804,000000,28.24,28.56,26.16,27.76,109504,0
+MVIS.US,D,20090805,000000,27.6,27.6,26.24,26.8,74122,0
+MVIS.US,D,20090806,000000,26.48,30,25.36,28.8,148979,0
+MVIS.US,D,20090807,000000,28.08,28.56,24.48,27.76,103862,0
+MVIS.US,D,20090810,000000,27.76,28.32,27.52,28.08,50001,0
+MVIS.US,D,20090811,000000,27.92,27.92,26.88,26.96,59808,0
+MVIS.US,D,20090812,000000,27.36,28.72,26.88,28.16,66100,0
+MVIS.US,D,20090813,000000,28.48,28.56,27.76,28,36295,0
+MVIS.US,D,20090814,000000,28,28.4,26.8,27.2,50605,0
+MVIS.US,D,20090817,000000,26.56,26.8,26,26.32,47789,0
+MVIS.US,D,20090818,000000,26.56,27.44,26.56,27.2,33772,0
+MVIS.US,D,20090819,000000,27.68,27.92,26.56,27.76,33496,0
+MVIS.US,D,20090820,000000,28,28.16,27.36,27.92,25883,0
+MVIS.US,D,20090821,000000,28.4,28.72,28.16,28.64,62610,0
+MVIS.US,D,20090824,000000,29.12,29.12,27.92,28.32,53576,0
+MVIS.US,D,20090825,000000,28.4,28.4,27.6,28.24,34404,0
+MVIS.US,D,20090826,000000,28.08,28.48,27.52,27.84,43460,0
+MVIS.US,D,20090827,000000,27.68,28.48,26.64,27.12,92026,0
+MVIS.US,D,20090828,000000,27.92,28.24,26.16,26.8,105947,0
+MVIS.US,D,20090831,000000,26.56,27.04,26.4,26.88,61443,0
+MVIS.US,D,20090901,000000,27.12,28.24,26,26.24,97374,0
+MVIS.US,D,20090902,000000,26.24,26.56,25.6,26.4,36475,0
+MVIS.US,D,20090903,000000,26.48,27.44,26,27.2,38927,0
+MVIS.US,D,20090904,000000,25.84,28.16,25.84,28.08,74524,0
+MVIS.US,D,20090908,000000,28,29.04,28,28.88,58003,0
+MVIS.US,D,20090909,000000,29.04,29.04,28,28.88,44573,0
+MVIS.US,D,20090910,000000,28.96,29.36,28.32,29.28,49186,0
+MVIS.US,D,20090911,000000,29.2,29.2,27.84,28.88,43297,0
+MVIS.US,D,20090914,000000,28.4,29.28,28.08,29.28,32568,0
+MVIS.US,D,20090915,000000,28.88,35.36,28.48,33.6,349989,0
+MVIS.US,D,20090916,000000,34.64,35.36,30.64,31.2,245642,0
+MVIS.US,D,20090917,000000,31.92,32.88,31.2,31.52,98331,0
+MVIS.US,D,20090918,000000,32.32,36.56,31.44,36.48,219743,0
+MVIS.US,D,20090921,000000,37.04,42.4,35.36,41.04,297259,0
+MVIS.US,D,20090922,000000,41.2,42.64,40,40.56,161756,0
+MVIS.US,D,20090923,000000,40.56,41.92,39.6,40.64,126077,0
+MVIS.US,D,20090924,000000,40.8,41.6,39.6,40.16,74342,0
+MVIS.US,D,20090925,000000,40.4,41.52,39.44,40.32,81729,0
+MVIS.US,D,20090928,000000,40.64,41.2,40.48,40.72,79085,0
+MVIS.US,D,20090929,000000,40.72,41.52,40.48,40.88,54394,0
+MVIS.US,D,20090930,000000,41.68,45.68,41.28,44,415544,0
+MVIS.US,D,20091001,000000,43.76,43.76,39.2,39.76,259400,0
+MVIS.US,D,20091002,000000,38.4,42.96,36.96,40.48,175197,0
+MVIS.US,D,20091005,000000,41.6,42,40.88,41.92,70576,0
+MVIS.US,D,20091006,000000,42.4,42.88,41.04,42.4,92034,0
+MVIS.US,D,20091007,000000,42.72,42.88,41.36,41.84,57340,0
+MVIS.US,D,20091008,000000,44.56,44.64,43.28,44,142841,0
+MVIS.US,D,20091009,000000,44.08,44.4,43.2,44.4,71754,0
+MVIS.US,D,20091012,000000,44.96,46,43.68,44.16,94003,0
+MVIS.US,D,20091013,000000,44.16,44.64,43.2,44.16,68756,0
+MVIS.US,D,20091014,000000,44.72,44.8,43.52,44.56,56040,0
+MVIS.US,D,20091015,000000,44.24,44.4,43.2,43.84,67796,0
+MVIS.US,D,20091016,000000,43.52,43.68,42.24,42.24,84010,0
+MVIS.US,D,20091019,000000,42.56,44,42.4,43.52,61544,0
+MVIS.US,D,20091020,000000,44.4,44.4,41.52,42.24,92840,0
+MVIS.US,D,20091021,000000,41.92,42.8,41.28,42.24,67270,0
+MVIS.US,D,20091022,000000,41.28,41.36,36.48,40.56,259531,0
+MVIS.US,D,20091023,000000,39.36,39.36,35.12,35.12,226479,0
+MVIS.US,D,20091026,000000,35.28,35.76,30,31.84,434703,0
+MVIS.US,D,20091027,000000,34.48,37.44,32.48,33.44,300200,0
+MVIS.US,D,20091028,000000,33.84,33.84,30,30.16,192314,0
+MVIS.US,D,20091029,000000,30.16,33.36,30.16,32,111705,0
+MVIS.US,D,20091030,000000,30.96,32.32,29.2,29.68,158279,0
+MVIS.US,D,20091102,000000,30,30.8,28.64,29.92,126197,0
+MVIS.US,D,20091103,000000,29.76,30.72,28.96,29.68,65651,0
+MVIS.US,D,20091104,000000,29.68,30.56,29.2,29.28,46946,0
+MVIS.US,D,20091105,000000,29.52,30.96,29.28,30.48,56260,0
+MVIS.US,D,20091106,000000,29.68,30.72,29.6,30.48,35010,0
+MVIS.US,D,20091109,000000,31.44,31.68,30.4,31.12,76257,0
+MVIS.US,D,20091110,000000,31.28,32,30.96,31.28,53049,0
+MVIS.US,D,20091111,000000,31.92,32.48,31.28,32,73193,0
+MVIS.US,D,20091112,000000,32,32.4,30.32,30.32,52014,0
+MVIS.US,D,20091113,000000,30.8,31.04,29.76,30.64,53075,0
+MVIS.US,D,20091116,000000,31.12,32,30.72,31.6,49851,0
+MVIS.US,D,20091117,000000,32,32.8,31.2,32.16,63721,0
+MVIS.US,D,20091118,000000,32.56,32.88,31.36,32.88,42374,0
+MVIS.US,D,20091119,000000,27.2,28.48,25.2,26.16,919685,0
+MVIS.US,D,20091120,000000,26.88,27.12,25.68,26.56,148355,0
+MVIS.US,D,20091123,000000,27.2,27.84,26.64,27.44,122167,0
+MVIS.US,D,20091124,000000,27.6,29.84,26.8,29.6,158804,0
+MVIS.US,D,20091125,000000,30.72,30.72,28.4,28.64,72005,0
+MVIS.US,D,20091127,000000,26.56,28.32,26.32,27.12,62798,0
+MVIS.US,D,20091130,000000,26.88,26.88,25.44,26.08,148306,0
+MVIS.US,D,20091201,000000,27.2,28.16,26.8,26.88,145910,0
+MVIS.US,D,20091202,000000,26.8,27.68,26.16,26.48,92704,0
+MVIS.US,D,20091203,000000,26.08,27.28,26.08,26.24,85933,0
+MVIS.US,D,20091204,000000,26.4,27.12,26,26.72,71732,0
+MVIS.US,D,20091207,000000,26.72,26.8,26.08,26.32,78741,0
+MVIS.US,D,20091208,000000,26,26.24,24.24,24.72,188892,0
+MVIS.US,D,20091209,000000,24.8,25.28,23.2,23.52,176202,0
+MVIS.US,D,20091210,000000,23.68,26.24,23.52,25.36,204405,0
+MVIS.US,D,20091211,000000,25.6,25.68,24.32,25.44,94260,0
+MVIS.US,D,20091214,000000,25.6,26,24.88,26,60029,0
+MVIS.US,D,20091215,000000,26.32,26.4,25.28,25.44,105546,0
+MVIS.US,D,20091216,000000,25.68,25.76,24.48,24.56,116869,0
+MVIS.US,D,20091217,000000,24.24,24.88,24.08,24.64,90958,0
+MVIS.US,D,20091218,000000,24.72,25.84,24.64,25.52,305846,0
+MVIS.US,D,20091221,000000,25.6,25.92,24.8,25.04,96600,0
+MVIS.US,D,20091222,000000,25.2,25.44,24.88,24.96,89884,0
+MVIS.US,D,20091223,000000,25.28,26.16,25.12,26.08,103652,0
+MVIS.US,D,20091224,000000,26.32,26.4,25.44,25.92,43025,0
+MVIS.US,D,20091228,000000,26.16,26.24,25.2,25.44,61090,0
+MVIS.US,D,20091229,000000,25.84,25.84,24.64,24.72,77145,0
+MVIS.US,D,20091230,000000,24.64,25.12,24.32,24.8,98744,0
+MVIS.US,D,20091231,000000,24.88,25.6,24.4,25.36,101237,0
+MVIS.US,D,20100104,000000,25.92,25.92,24.72,25.84,111862,0
+MVIS.US,D,20100105,000000,25.84,28.4,25.76,26.96,290851,0
+MVIS.US,D,20100106,000000,27.2,29.04,26.72,28.24,254981,0
+MVIS.US,D,20100107,000000,27.92,28.08,24.48,24.88,313758,0
+MVIS.US,D,20100108,000000,24,24.32,22.96,23.84,329631,0
+MVIS.US,D,20100111,000000,24.64,24.64,22.96,22.96,203675,0
+MVIS.US,D,20100112,000000,23.2,23.2,19.68,19.84,458735,0
+MVIS.US,D,20100113,000000,20,21.2,19.6,21.04,262606,0
+MVIS.US,D,20100114,000000,21.52,21.52,20,20.16,173632,0
+MVIS.US,D,20100115,000000,20.4,20.64,19.2,19.36,162659,0
+MVIS.US,D,20100119,000000,19.36,19.68,19.28,19.6,89436,0
+MVIS.US,D,20100120,000000,19.36,19.84,18.08,18.72,163148,0
+MVIS.US,D,20100121,000000,18.72,19.36,17.04,17.36,198693,0
+MVIS.US,D,20100122,000000,17.52,18.88,16.56,17.68,173428,0
+MVIS.US,D,20100125,000000,18,18.88,17.12,17.36,114890,0
+MVIS.US,D,20100126,000000,17.44,17.44,16.96,17.04,113205,0
+MVIS.US,D,20100127,000000,16.96,17.2,16.08,16.16,130979,0
+MVIS.US,D,20100128,000000,16.32,16.64,15.68,15.68,133486,0
+MVIS.US,D,20100129,000000,15.92,16.72,15.52,15.52,118330,0
+MVIS.US,D,20100201,000000,15.76,16.32,15.36,16.32,81126,0
+MVIS.US,D,20100202,000000,16.4,17.12,16.32,16.72,101353,0
+MVIS.US,D,20100203,000000,17.2,19.52,16.8,18.4,222332,0
+MVIS.US,D,20100204,000000,18.4,18.8,16.72,16.72,171994,0
+MVIS.US,D,20100205,000000,16.72,17.52,16.08,16.8,178353,0
+MVIS.US,D,20100208,000000,16.8,16.96,16.48,16.48,72925,0
+MVIS.US,D,20100209,000000,16.88,16.96,16.16,16.32,128612,0
+MVIS.US,D,20100210,000000,16.32,16.8,15.84,16.48,104448,0
+MVIS.US,D,20100211,000000,16.48,17.92,16.4,17.92,103111,0
+MVIS.US,D,20100212,000000,17.6,20.4,17.2,20.32,204959,0
+MVIS.US,D,20100216,000000,21.6,21.92,19.52,20,220012,0
+MVIS.US,D,20100217,000000,20.4,20.96,19.68,20.24,59495,0
+MVIS.US,D,20100218,000000,20.08,20.72,19.44,20.16,70768,0
+MVIS.US,D,20100219,000000,20.16,20.4,19.76,20.24,53665,0
+MVIS.US,D,20100222,000000,20.32,20.64,18.48,18.96,110756,0
+MVIS.US,D,20100223,000000,18.88,19.2,17.6,18.48,128879,0
+MVIS.US,D,20100224,000000,18.56,19.04,18.08,18.64,46890,0
+MVIS.US,D,20100225,000000,18.24,18.4,17.36,17.84,65371,0
+MVIS.US,D,20100226,000000,18,18.48,17.52,17.6,47841,0
+MVIS.US,D,20100301,000000,17.68,18.32,17.36,18.32,60845,0
+MVIS.US,D,20100302,000000,18.4,20,18.4,19.92,84778,0
+MVIS.US,D,20100303,000000,20,21.36,20,20.48,128755,0
+MVIS.US,D,20100304,000000,20.64,21.04,19.6,21.04,77181,0
+MVIS.US,D,20100305,000000,21.2,21.68,20.64,21.52,110861,0
+MVIS.US,D,20100308,000000,22.32,23.2,22.16,22.64,181718,0
+MVIS.US,D,20100309,000000,19.84,21.76,18.8,20.8,306871,0
+MVIS.US,D,20100310,000000,21.04,21.12,20.64,20.96,49151,0
+MVIS.US,D,20100311,000000,20.96,21.6,20.8,21.52,83739,0
+MVIS.US,D,20100312,000000,21.6,23.12,21.2,21.28,187396,0
+MVIS.US,D,20100315,000000,21.44,21.68,20.24,20.88,83535,0
+MVIS.US,D,20100316,000000,20.88,21.44,20.8,21.12,44674,0
+MVIS.US,D,20100317,000000,21.04,21.52,20.8,20.88,46342,0
+MVIS.US,D,20100318,000000,21.12,21.44,20.88,21.04,35189,0
+MVIS.US,D,20100319,000000,21.2,21.2,20.16,20.56,119601,0
+MVIS.US,D,20100322,000000,20.4,21.68,20.32,21.52,73382,0
+MVIS.US,D,20100323,000000,21.28,22,20.96,21.68,55174,0
+MVIS.US,D,20100324,000000,21.6,21.84,21.28,21.28,40963,0
+MVIS.US,D,20100325,000000,21.44,22,20.8,20.96,54221,0
+MVIS.US,D,20100326,000000,21.04,21.36,20.08,20.16,61315,0
+MVIS.US,D,20100329,000000,21.12,22,20.64,21.92,71332,0
+MVIS.US,D,20100330,000000,22,22.4,21.44,21.68,64304,0
+MVIS.US,D,20100331,000000,21.6,23.2,21.6,22.56,106413,0
+MVIS.US,D,20100401,000000,22.8,24.72,22.8,24.16,198285,0
+MVIS.US,D,20100405,000000,26.8,29.52,26.08,28.64,558591,0
+MVIS.US,D,20100406,000000,28.64,29.36,27.2,28.32,179211,0
+MVIS.US,D,20100407,000000,28.56,28.8,26.08,26.88,204123,0
+MVIS.US,D,20100408,000000,26.88,27.36,25.44,26.72,105178,0
+MVIS.US,D,20100409,000000,27.12,27.52,26.48,26.96,81982,0
+MVIS.US,D,20100412,000000,27.68,28.24,27.52,28,96979,0
+MVIS.US,D,20100413,000000,28.4,28.4,27.68,28,63818,0
+MVIS.US,D,20100414,000000,28.32,28.64,27.36,28,92955,0
+MVIS.US,D,20100415,000000,28,28.56,27.6,28,60592,0
+MVIS.US,D,20100416,000000,28.96,29.2,26.56,27.04,138067,0
+MVIS.US,D,20100419,000000,26.96,29.2,26.88,27.44,99921,0
+MVIS.US,D,20100420,000000,27.6,27.76,27.28,27.52,38389,0
+MVIS.US,D,20100421,000000,27.68,28,26.56,27.2,45997,0
+MVIS.US,D,20100422,000000,26.96,27.76,26.8,27.68,36738,0
+MVIS.US,D,20100423,000000,27.76,27.84,27.2,27.84,49509,0
+MVIS.US,D,20100426,000000,27.92,28,27.04,27.28,53452,0
+MVIS.US,D,20100427,000000,26.96,27.84,26.48,26.48,76407,0
+MVIS.US,D,20100428,000000,26.8,28,26.56,27.44,56954,0
+MVIS.US,D,20100429,000000,27.84,27.84,26.56,27.52,79406,0
+MVIS.US,D,20100430,000000,27.52,27.52,24.8,25.04,190734,0
+MVIS.US,D,20100503,000000,25.44,26.48,24.8,26.48,98421,0
+MVIS.US,D,20100504,000000,26.08,26.4,24.8,24.88,82292,0
+MVIS.US,D,20100505,000000,24.64,24.96,23.84,23.84,86151,0
+MVIS.US,D,20100506,000000,23.2,23.28,20.16,21.36,215340,0
+MVIS.US,D,20100507,000000,22.4,22.56,19.92,21.92,106968,0
+MVIS.US,D,20100510,000000,23.84,24.72,22.64,23.84,115109,0
+MVIS.US,D,20100511,000000,24,24.4,22,23.2,118248,0
+MVIS.US,D,20100512,000000,23.52,23.84,23.2,23.68,68538,0
+MVIS.US,D,20100513,000000,23.52,24.4,23.52,23.84,71903,0
+MVIS.US,D,20100514,000000,24,24,22.08,22.64,82684,0
+MVIS.US,D,20100517,000000,22.72,23.6,22.64,23.2,43270,0
+MVIS.US,D,20100518,000000,23.44,23.76,22.24,22.24,53011,0
+MVIS.US,D,20100519,000000,22.24,22.4,20.88,21.92,95072,0
+MVIS.US,D,20100520,000000,21.44,21.68,19.92,20,169759,0
+MVIS.US,D,20100521,000000,19.6,21.12,19.36,20.08,94645,0
+MVIS.US,D,20100524,000000,21.6,22.64,20.64,21.36,73218,0
+MVIS.US,D,20100525,000000,21.2,21.52,19.36,21.04,95996,0
+MVIS.US,D,20100526,000000,22.88,22.88,20.16,20.24,53845,0
+MVIS.US,D,20100527,000000,21.44,23.04,20.48,23.04,89130,0
+MVIS.US,D,20100528,000000,22.96,23.04,20.8,21.36,101148,0
+MVIS.US,D,20100601,000000,21.36,23.2,20.56,20.96,71511,0
+MVIS.US,D,20100602,000000,21.04,21.84,20.96,21.68,35515,0
+MVIS.US,D,20100603,000000,21.68,22.64,21.68,22.32,53729,0
+MVIS.US,D,20100604,000000,21.28,22.32,21.2,21.6,66697,0
+MVIS.US,D,20100607,000000,21.6,22.56,21.04,22.4,61947,0
+MVIS.US,D,20100608,000000,22.4,22.4,21.28,21.76,52082,0
+MVIS.US,D,20100609,000000,22,22.16,21.2,21.68,37060,0
+MVIS.US,D,20100610,000000,22.16,22.32,20.88,21.44,57664,0
+MVIS.US,D,20100611,000000,21.6,22,20.88,22,37475,0
+MVIS.US,D,20100614,000000,22.4,22.64,21.76,22.16,74974,0
+MVIS.US,D,20100615,000000,22.4,23.12,22.08,23.04,67360,0
+MVIS.US,D,20100616,000000,23.28,24,22.8,23.84,66871,0
+MVIS.US,D,20100617,000000,23.84,24.24,23.2,24.16,50433,0
+MVIS.US,D,20100618,000000,24.64,25.52,23.6,25.44,117885,0
+MVIS.US,D,20100621,000000,25.6,26.64,25.2,26.32,95686,0
+MVIS.US,D,20100622,000000,26.32,28.48,25.68,27.44,149712,0
+MVIS.US,D,20100623,000000,27.28,27.68,26.64,27.36,60384,0
+MVIS.US,D,20100624,000000,26.96,27.2,24.8,26.08,71439,0
+MVIS.US,D,20100625,000000,26.24,28.8,24,28.8,232776,0
+MVIS.US,D,20100628,000000,27.6,27.6,25.84,26.88,69006,0
+MVIS.US,D,20100629,000000,26.08,26.64,24.16,24.48,78089,0
+MVIS.US,D,20100630,000000,24.72,25.44,23.36,23.68,62646,0
+MVIS.US,D,20100701,000000,23.2,23.92,22.16,22.48,94223,0
+MVIS.US,D,20100702,000000,22.16,22.16,21.2,21.76,79447,0
+MVIS.US,D,20100706,000000,22.08,23.52,22.08,22.32,85650,0
+MVIS.US,D,20100707,000000,22.48,23.28,21.92,23.28,49364,0
+MVIS.US,D,20100708,000000,24.16,24.4,23.44,24,53214,0
+MVIS.US,D,20100709,000000,24,24.4,23.52,24.4,29478,0
+MVIS.US,D,20100712,000000,24.24,24.72,23.6,23.6,29812,0
+MVIS.US,D,20100713,000000,24.16,24.56,23.76,24.48,42634,0
+MVIS.US,D,20100714,000000,24.24,24.8,23.68,23.84,33014,0
+MVIS.US,D,20100715,000000,23.84,23.84,22.48,22.72,42068,0
+MVIS.US,D,20100716,000000,22.96,23.2,21.76,22,62078,0
+MVIS.US,D,20100719,000000,22.08,22.72,21.44,22.64,33608,0
+MVIS.US,D,20100720,000000,22.24,22.56,22.08,22.56,33008,0
+MVIS.US,D,20100721,000000,22.88,23.36,21.92,22,45938,0
+MVIS.US,D,20100722,000000,22.56,23.04,21.76,22.96,64823,0
+MVIS.US,D,20100723,000000,22.72,23.28,22.64,23.28,59668,0
+MVIS.US,D,20100726,000000,23.44,23.92,23.12,23.68,54127,0
+MVIS.US,D,20100727,000000,23.76,23.76,22.96,23.12,34587,0
+MVIS.US,D,20100728,000000,23.04,23.44,22.48,22.64,36141,0
+MVIS.US,D,20100729,000000,22.64,22.8,21.76,21.84,44591,0
+MVIS.US,D,20100730,000000,21.68,22.8,21.6,22.64,35347,0
+MVIS.US,D,20100802,000000,22.88,23.12,22.4,22.64,30024,0
+MVIS.US,D,20100803,000000,22.4,22.96,22.4,22.56,64108,0
+MVIS.US,D,20100804,000000,22.64,23.2,22.4,23.2,45830,0
+MVIS.US,D,20100805,000000,22.96,23.04,21.76,22.08,38409,0
+MVIS.US,D,20100806,000000,21.6,21.6,20.56,20.96,91311,0
+MVIS.US,D,20100809,000000,21.28,21.76,21.12,21.28,42461,0
+MVIS.US,D,20100810,000000,20.96,21.12,20,20.08,63734,0
+MVIS.US,D,20100811,000000,19.76,19.92,18.8,19.04,98988,0
+MVIS.US,D,20100812,000000,19.2,20,19.2,19.28,51900,0
+MVIS.US,D,20100813,000000,19.2,19.76,18.48,18.64,64760,0
+MVIS.US,D,20100816,000000,18.8,19.2,18.32,18.4,66687,0
+MVIS.US,D,20100817,000000,18.64,19.12,18.32,18.48,62501,0
+MVIS.US,D,20100818,000000,19.6,20.96,19.36,20.4,104547,0
+MVIS.US,D,20100819,000000,20.24,21.04,19.76,19.76,81157,0
+MVIS.US,D,20100820,000000,20.4,20.4,19.28,19.84,54396,0
+MVIS.US,D,20100823,000000,19.92,20.32,19.44,19.6,39104,0
+MVIS.US,D,20100824,000000,19.2,19.52,18.72,18.8,49762,0
+MVIS.US,D,20100825,000000,19.04,19.2,18.4,18.96,49121,0
+MVIS.US,D,20100826,000000,19.04,19.76,18.08,18.08,48578,0
+MVIS.US,D,20100827,000000,18.48,19.12,18.08,19.04,37637,0
+MVIS.US,D,20100830,000000,19.04,19.36,18.8,18.8,25914,0
+MVIS.US,D,20100831,000000,18.8,22.4,18.8,20.8,295852,0
+MVIS.US,D,20100901,000000,22.4,24.88,19.04,19.68,472807,0
+MVIS.US,D,20100902,000000,19.6,19.76,18.8,19.44,70982,0
+MVIS.US,D,20100903,000000,19.76,20,19.44,19.6,64495,0
+MVIS.US,D,20100907,000000,19.52,19.68,18.96,18.96,49330,0
+MVIS.US,D,20100908,000000,19.12,19.28,18.48,18.64,52304,0
+MVIS.US,D,20100909,000000,20.24,20.4,19.2,19.28,110957,0
+MVIS.US,D,20100910,000000,19.36,19.68,18.96,19.28,53024,0
+MVIS.US,D,20100913,000000,19.44,19.44,18.4,18.56,109019,0
+MVIS.US,D,20100914,000000,18.56,18.8,17.92,18.08,107864,0
+MVIS.US,D,20100915,000000,18.16,18.24,17.36,17.6,100866,0
+MVIS.US,D,20100916,000000,17.6,17.92,17.04,17.28,103921,0
+MVIS.US,D,20100917,000000,17.76,17.84,17.12,17.52,111801,0
+MVIS.US,D,20100920,000000,17.52,18.8,17.44,18.56,174109,0
+MVIS.US,D,20100921,000000,18.56,18.72,17.6,17.92,111327,0
+MVIS.US,D,20100922,000000,17.84,18,16.8,17.04,130931,0
+MVIS.US,D,20100923,000000,17.28,17.36,16.64,17.12,107011,0
+MVIS.US,D,20100924,000000,17.68,17.68,16.88,17.44,95625,0
+MVIS.US,D,20100927,000000,17.44,17.44,16.88,17.2,65730,0
+MVIS.US,D,20100928,000000,17.36,17.44,16.8,17.28,79992,0
+MVIS.US,D,20100929,000000,17.28,17.76,17.04,17.28,57339,0
+MVIS.US,D,20100930,000000,17.52,17.6,17.04,17.52,56399,0
+MVIS.US,D,20101001,000000,17.52,17.6,17.44,17.52,46601,0
+MVIS.US,D,20101004,000000,17.36,17.6,17.04,17.04,33703,0
+MVIS.US,D,20101005,000000,17.28,17.44,16.8,16.88,75182,0
+MVIS.US,D,20101006,000000,17.04,17.2,16.16,16.32,98836,0
+MVIS.US,D,20101007,000000,16.4,16.8,16.08,16.64,75365,0
+MVIS.US,D,20101008,000000,17.12,18,16.56,17.12,150444,0
+MVIS.US,D,20101011,000000,17.12,17.52,16.88,17.04,104566,0
+MVIS.US,D,20101012,000000,17.04,17.36,16.96,17.2,27331,0
+MVIS.US,D,20101013,000000,17.28,17.36,16.8,16.88,92919,0
+MVIS.US,D,20101014,000000,16.88,17.2,16.48,16.72,65501,0
+MVIS.US,D,20101015,000000,17.2,17.2,16.72,16.8,66208,0
+MVIS.US,D,20101018,000000,16.88,17.12,16.56,17.12,60275,0
+MVIS.US,D,20101019,000000,16.8,16.96,16.32,16.32,70003,0
+MVIS.US,D,20101020,000000,16.48,16.72,16,16.08,73924,0
+MVIS.US,D,20101021,000000,16.08,16.48,15.36,16.24,82977,0
+MVIS.US,D,20101022,000000,16.24,16.56,15.68,16.32,53059,0
+MVIS.US,D,20101025,000000,16.48,16.48,15.84,16,39897,0
+MVIS.US,D,20101026,000000,16.08,16.72,15.92,16.24,73244,0
+MVIS.US,D,20101027,000000,16.08,16.56,15.76,15.92,31615,0
+MVIS.US,D,20101028,000000,16.16,16.32,15.84,16.16,27554,0
+MVIS.US,D,20101029,000000,16.16,16.48,16.08,16.4,28125,0
+MVIS.US,D,20101101,000000,16.4,16.64,15.28,16,102255,0
+MVIS.US,D,20101102,000000,14.08,14.08,12.4,13.04,398725,0
+MVIS.US,D,20101103,000000,13.2,13.84,12.88,13.76,113624,0
+MVIS.US,D,20101104,000000,13.68,13.92,13.44,13.6,123362,0
+MVIS.US,D,20101105,000000,13.6,14,13.28,13.36,87857,0
+MVIS.US,D,20101108,000000,13.44,13.44,12.64,12.88,125798,0
+MVIS.US,D,20101109,000000,12.8,13.04,12.16,12.16,111915,0
+MVIS.US,D,20101110,000000,12.24,12.32,11.6,12.08,103535,0
+MVIS.US,D,20101111,000000,12,12.32,11.6,11.92,51940,0
+MVIS.US,D,20101112,000000,11.84,12,11.6,11.6,47688,0
+MVIS.US,D,20101115,000000,11.84,12,11.76,11.92,50900,0
+MVIS.US,D,20101116,000000,11.92,11.92,11.6,11.68,59445,0
+MVIS.US,D,20101117,000000,11.76,12.56,11.68,12,90821,0
+MVIS.US,D,20101118,000000,12.24,12.32,11.68,11.92,91453,0
+MVIS.US,D,20101119,000000,11.92,12.16,11.68,12,51220,0
+MVIS.US,D,20101122,000000,11.84,11.84,11.2,11.36,73982,0
+MVIS.US,D,20101123,000000,11.28,11.36,10.24,10.48,151778,0
+MVIS.US,D,20101124,000000,10.56,11.36,10.48,11.36,72507,0
+MVIS.US,D,20101126,000000,11.2,11.36,10.88,11.12,20334,0
+MVIS.US,D,20101129,000000,11.12,11.36,11.04,11.28,27844,0
+MVIS.US,D,20101130,000000,11.2,11.36,10.88,11.28,46521,0
+MVIS.US,D,20101201,000000,11.2,11.2,10.96,11.2,64665,0
+MVIS.US,D,20101202,000000,11.2,11.6,11.12,11.52,58155,0
+MVIS.US,D,20101203,000000,11.44,17.12,11.44,12.56,1984834,0
+MVIS.US,D,20101206,000000,12.96,14.56,12.4,14.32,612972,0
+MVIS.US,D,20101207,000000,15.04,15.04,13.52,13.52,328637,0
+MVIS.US,D,20101208,000000,16,16.16,14.08,14.48,540184,0
+MVIS.US,D,20101209,000000,15.12,15.12,14,14.24,224663,0
+MVIS.US,D,20101210,000000,14.24,14.24,13.76,13.92,126020,0
+MVIS.US,D,20101213,000000,13.84,13.92,13.28,13.52,130856,0
+MVIS.US,D,20101214,000000,13.52,13.52,13.12,13.2,60918,0
+MVIS.US,D,20101215,000000,13.12,13.2,12.96,12.96,65101,0
+MVIS.US,D,20101216,000000,13.04,14.32,12.96,13.6,189999,0
+MVIS.US,D,20101217,000000,13.6,14,13.2,13.6,187822,0
+MVIS.US,D,20101220,000000,13.84,14,13.2,13.6,133398,0
+MVIS.US,D,20101221,000000,13.76,13.92,13.28,13.92,110111,0
+MVIS.US,D,20101222,000000,14.16,15.52,14.08,15.04,221428,0
+MVIS.US,D,20101223,000000,15.6,15.84,15.2,15.36,162332,0
+MVIS.US,D,20101227,000000,15.2,15.84,15.2,15.6,112489,0
+MVIS.US,D,20101228,000000,15.68,15.76,15.44,15.6,118157,0
+MVIS.US,D,20101229,000000,15.68,15.76,14.8,14.8,99270,0
+MVIS.US,D,20101230,000000,14.88,15.2,14.72,14.72,84138,0
+MVIS.US,D,20101231,000000,14.96,15.12,14.8,14.88,68154,0
+MVIS.US,D,20110103,000000,15.04,15.92,15.04,15.84,171925,0
+MVIS.US,D,20110104,000000,16.16,17.44,16.08,17.2,513972,0
+MVIS.US,D,20110105,000000,17.6,17.92,17.2,17.76,357604,0
+MVIS.US,D,20110106,000000,18.08,18.32,16,16.56,324588,0
+MVIS.US,D,20110107,000000,16.72,16.96,16.4,16.88,124629,0
+MVIS.US,D,20110110,000000,16.96,17.84,16.64,17.6,219074,0
+MVIS.US,D,20110111,000000,18,19.04,17.2,18.16,296708,0
+MVIS.US,D,20110112,000000,18.72,18.96,18.48,18.64,158634,0
+MVIS.US,D,20110113,000000,18.88,18.88,18,18.08,114627,0
+MVIS.US,D,20110114,000000,18.24,18.8,17.76,18.72,121084,0
+MVIS.US,D,20110118,000000,18.4,18.8,18.08,18.32,99644,0
+MVIS.US,D,20110119,000000,18.32,18.4,16.48,16.48,249233,0
+MVIS.US,D,20110120,000000,16.32,16.4,14.88,15.76,296104,0
+MVIS.US,D,20110121,000000,16.16,16.56,15.84,15.92,124276,0
+MVIS.US,D,20110124,000000,16.48,17.44,16.48,16.8,128064,0
+MVIS.US,D,20110125,000000,17.2,17.2,16.4,16.4,69981,0
+MVIS.US,D,20110126,000000,16.64,16.64,15.84,16.08,119987,0
+MVIS.US,D,20110127,000000,16,16.32,15.84,15.92,54309,0
+MVIS.US,D,20110128,000000,16,16.24,15.2,15.2,114023,0
+MVIS.US,D,20110131,000000,15.12,16.08,14.96,15.12,85949,0
+MVIS.US,D,20110201,000000,15.2,15.76,15.2,15.6,76413,0
+MVIS.US,D,20110202,000000,15.44,15.68,15.28,15.68,65814,0
+MVIS.US,D,20110203,000000,15.6,15.92,15.44,15.6,44162,0
+MVIS.US,D,20110204,000000,15.6,15.68,15.2,15.36,67422,0
+MVIS.US,D,20110207,000000,15.44,16.16,15.2,15.6,137434,0
+MVIS.US,D,20110208,000000,15.68,16.32,15.68,16.16,96702,0
+MVIS.US,D,20110209,000000,16.24,16.64,16.16,16.32,128565,0
+MVIS.US,D,20110210,000000,16.32,16.56,16,16.08,60935,0
+MVIS.US,D,20110211,000000,16.08,17.52,16.08,17.52,165899,0
+MVIS.US,D,20110214,000000,17.92,19.36,17.92,18.72,514800,0
+MVIS.US,D,20110215,000000,15.28,15.84,14.24,14.88,672877,0
+MVIS.US,D,20110216,000000,14.96,15.2,13.92,14.16,241109,0
+MVIS.US,D,20110218,000000,13.12,13.2,12.4,12.96,217208,0
+MVIS.US,D,20110222,000000,12.64,13.2,12.4,12.88,192989,0
+MVIS.US,D,20110223,000000,13.04,13.04,12.48,12.64,104415,0
+MVIS.US,D,20110224,000000,12.64,12.8,11.84,12.4,182771,0
+MVIS.US,D,20110225,000000,12.32,13.04,12.08,12.96,196148,0
+MVIS.US,D,20110228,000000,12.96,13.76,12.96,13.36,143659,0
+MVIS.US,D,20110301,000000,13.36,13.52,12.48,12.56,98130,0
+MVIS.US,D,20110302,000000,12.48,12.88,12.24,12.72,108576,0
+MVIS.US,D,20110303,000000,12.88,13.04,12.16,12.32,88268,0
+MVIS.US,D,20110304,000000,12.4,13.12,12.16,12.72,128814,0
+MVIS.US,D,20110307,000000,12.8,13.28,12.4,12.48,69435,0
+MVIS.US,D,20110308,000000,12.4,12.72,12.24,12.48,62040,0
+MVIS.US,D,20110309,000000,12.4,12.64,12.32,12.4,36046,0
+MVIS.US,D,20110310,000000,12.24,12.32,11.92,11.92,84905,0
+MVIS.US,D,20110311,000000,12.24,12.24,11.76,12,86236,0
+MVIS.US,D,20110314,000000,11.84,12.08,11.2,11.28,111777,0
+MVIS.US,D,20110315,000000,10.96,11.04,10.48,10.64,130683,0
+MVIS.US,D,20110316,000000,10.72,10.8,9.68,9.84,180137,0
+MVIS.US,D,20110317,000000,10,10.8,10,10.16,137709,0
+MVIS.US,D,20110318,000000,10.48,10.8,10.16,10.48,100474,0
+MVIS.US,D,20110321,000000,10.56,10.88,10.32,10.4,132097,0
+MVIS.US,D,20110322,000000,10.48,10.48,9.84,9.92,104184,0
+MVIS.US,D,20110323,000000,10.08,10.24,9.84,10.16,93826,0
+MVIS.US,D,20110324,000000,10.4,10.88,10.32,10.8,146588,0
+MVIS.US,D,20110325,000000,11.2,11.36,10.48,10.48,159356,0
+MVIS.US,D,20110328,000000,10.8,10.96,10.48,10.64,86328,0
+MVIS.US,D,20110329,000000,10.8,11.12,10.64,11.04,69493,0
+MVIS.US,D,20110330,000000,11.12,11.36,10.8,10.88,125462,0
+MVIS.US,D,20110331,000000,10.88,11.04,10.56,10.56,101332,0
+MVIS.US,D,20110401,000000,10.88,11.04,10.4,10.56,126980,0
+MVIS.US,D,20110404,000000,10.72,10.8,10.16,10.24,80661,0
+MVIS.US,D,20110405,000000,10.16,10.72,10.16,10.4,63568,0
+MVIS.US,D,20110406,000000,10.56,10.64,10.32,10.4,53554,0
+MVIS.US,D,20110407,000000,10.32,10.56,10,10.24,64836,0
+MVIS.US,D,20110408,000000,10.32,10.48,10.08,10.4,86968,0
+MVIS.US,D,20110411,000000,10.4,10.4,10,10.08,70583,0
+MVIS.US,D,20110412,000000,10.08,10.24,9.92,10.08,70105,0
+MVIS.US,D,20110413,000000,10,10.16,9.92,10,41622,0
+MVIS.US,D,20110414,000000,10,10,9.92,9.92,48562,0
+MVIS.US,D,20110415,000000,10,12.64,9.92,11.84,641015,0
+MVIS.US,D,20110418,000000,11.6,11.76,11.12,11.68,138881,0
+MVIS.US,D,20110419,000000,11.6,11.6,11.28,11.36,43179,0
+MVIS.US,D,20110420,000000,11.6,11.6,10.64,11.12,109657,0
+MVIS.US,D,20110421,000000,11.28,12.16,11.2,11.36,159955,0
+MVIS.US,D,20110425,000000,11.52,11.6,11.28,11.44,35379,0
+MVIS.US,D,20110426,000000,11.44,12.32,11.44,11.92,92861,0
+MVIS.US,D,20110427,000000,11.92,12,11.52,11.68,26681,0
+MVIS.US,D,20110428,000000,11.68,11.92,11.44,11.76,32871,0
+MVIS.US,D,20110429,000000,11.76,12.56,11.6,12.48,129462,0
+MVIS.US,D,20110502,000000,12.64,13.76,12.16,12.88,258749,0
+MVIS.US,D,20110503,000000,12.8,12.88,11.6,11.68,147226,0
+MVIS.US,D,20110504,000000,11.76,11.76,10.8,10.8,138578,0
+MVIS.US,D,20110505,000000,11.04,11.44,10.08,10.88,138687,0
+MVIS.US,D,20110506,000000,10.88,11.12,10.4,10.56,63923,0
+MVIS.US,D,20110509,000000,10.48,10.88,10.4,10.48,47621,0
+MVIS.US,D,20110510,000000,10.64,10.8,10.48,10.72,34522,0
+MVIS.US,D,20110511,000000,10.72,10.72,10.08,10.24,120179,0
+MVIS.US,D,20110512,000000,10.24,10.72,10.08,10.56,77392,0
+MVIS.US,D,20110513,000000,10.64,10.72,10.24,10.24,40914,0
+MVIS.US,D,20110516,000000,10.24,10.32,9.92,9.92,98966,0
+MVIS.US,D,20110517,000000,10,10.32,9.76,9.92,117039,0
+MVIS.US,D,20110518,000000,9.92,10.16,9.84,10.08,59856,0
+MVIS.US,D,20110519,000000,10.16,10.32,9.92,10.08,93180,0
+MVIS.US,D,20110520,000000,10,10.24,9.92,9.92,41316,0
+MVIS.US,D,20110523,000000,9.84,10,9.68,9.68,58386,0
+MVIS.US,D,20110524,000000,9.68,9.84,9.68,9.76,48466,0
+MVIS.US,D,20110525,000000,9.76,10.24,9.68,10.08,75229,0
+MVIS.US,D,20110526,000000,10,10.32,9.92,10.24,41507,0
+MVIS.US,D,20110527,000000,10.24,10.32,9.92,10,35289,0
+MVIS.US,D,20110531,000000,10.08,10.48,9.84,9.92,172357,0
+MVIS.US,D,20110601,000000,9.92,10.16,9.68,9.68,64763,0
+MVIS.US,D,20110602,000000,12.08,12.4,9.92,10.24,765078,0
+MVIS.US,D,20110603,000000,10,10.24,9.92,10,163037,0
+MVIS.US,D,20110606,000000,10.16,10.24,9.76,9.76,103931,0
+MVIS.US,D,20110607,000000,9.84,10,9.76,9.84,54552,0
+MVIS.US,D,20110608,000000,9.76,9.92,8.72,9.04,215810,0
+MVIS.US,D,20110609,000000,9.36,9.36,9.04,9.2,92270,0
+MVIS.US,D,20110610,000000,9.2,9.28,8.8,9.04,59348,0
+MVIS.US,D,20110613,000000,9.04,9.2,8.16,8.4,111526,0
+MVIS.US,D,20110614,000000,8.56,9.76,8.48,9.36,233614,0
+MVIS.US,D,20110615,000000,9.28,9.28,8.88,8.88,43455,0
+MVIS.US,D,20110616,000000,8.8,8.96,8.72,8.88,36660,0
+MVIS.US,D,20110617,000000,9.28,9.84,9.04,9.84,98349,0
+MVIS.US,D,20110620,000000,9.68,9.84,9.28,9.68,67563,0
+MVIS.US,D,20110621,000000,9.76,9.76,9.44,9.52,42615,0
+MVIS.US,D,20110622,000000,9.44,9.52,9.28,9.36,25365,0
+MVIS.US,D,20110623,000000,9.52,9.52,8.96,9.28,27004,0
+MVIS.US,D,20110624,000000,9.52,9.68,9.28,9.28,131458,0
+MVIS.US,D,20110627,000000,9.44,9.6,9.28,9.36,35216,0
+MVIS.US,D,20110628,000000,9.36,9.76,9.28,9.76,39167,0
+MVIS.US,D,20110629,000000,9.76,10,9.68,9.84,36492,0
+MVIS.US,D,20110630,000000,9.92,10,9.52,9.76,55723,0
+MVIS.US,D,20110701,000000,9.76,9.76,9.44,9.68,68140,0
+MVIS.US,D,20110705,000000,9.84,9.92,9.6,9.76,59353,0
+MVIS.US,D,20110706,000000,9.68,9.92,9.52,9.76,134050,0
+MVIS.US,D,20110707,000000,9.76,9.84,9.6,9.68,74847,0
+MVIS.US,D,20110708,000000,9.52,9.68,9.28,9.28,88709,0
+MVIS.US,D,20110711,000000,9.12,9.2,8.96,9.04,45448,0
+MVIS.US,D,20110712,000000,9.04,9.2,8.96,9.2,49971,0
+MVIS.US,D,20110713,000000,9.2,9.44,9.04,9.2,54293,0
+MVIS.US,D,20110714,000000,9.2,9.36,9.12,9.2,60648,0
+MVIS.US,D,20110715,000000,9.2,10.48,9.2,10.08,287163,0
+MVIS.US,D,20110718,000000,10,10,9.68,9.76,82721,0
+MVIS.US,D,20110719,000000,9.84,10,9.36,9.92,57046,0
+MVIS.US,D,20110720,000000,10,10,9.52,9.76,56034,0
+MVIS.US,D,20110721,000000,10.88,11.04,9.6,9.84,264434,0
+MVIS.US,D,20110722,000000,9.84,9.84,9.28,9.36,82815,0
+MVIS.US,D,20110725,000000,9.12,9.52,9.12,9.2,49808,0
+MVIS.US,D,20110726,000000,9.28,9.36,9.04,9.12,52506,0
+MVIS.US,D,20110727,000000,9.12,9.2,8.4,8.4,115833,0
+MVIS.US,D,20110728,000000,9.52,9.6,8.72,8.88,204020,0
+MVIS.US,D,20110729,000000,8.48,8.72,8.4,8.72,89041,0
+MVIS.US,D,20110801,000000,8.88,9.12,8.24,8.4,156016,0
+MVIS.US,D,20110802,000000,8.48,8.56,7.84,7.84,182684,0
+MVIS.US,D,20110803,000000,8,8.24,7.76,8,129696,0
+MVIS.US,D,20110804,000000,8,8.08,7.6,7.6,111083,0
+MVIS.US,D,20110805,000000,8,8.08,7.36,7.52,79030,0
+MVIS.US,D,20110808,000000,7.2,7.2,6.8,6.8,231598,0
+MVIS.US,D,20110809,000000,7.12,7.52,6.56,7.52,149928,0
+MVIS.US,D,20110810,000000,7.52,7.52,6.96,7.12,73827,0
+MVIS.US,D,20110811,000000,7.2,7.84,6.88,7.84,125743,0
+MVIS.US,D,20110812,000000,7.92,8,7.52,7.6,69192,0
+MVIS.US,D,20110815,000000,7.68,8.4,7.68,8.24,114929,0
+MVIS.US,D,20110816,000000,8.4,8.4,7.84,7.92,82575,0
+MVIS.US,D,20110817,000000,8,8.32,7.84,7.92,45375,0
+MVIS.US,D,20110818,000000,8,8.24,7.2,7.28,71703,0
+MVIS.US,D,20110819,000000,7.2,7.76,6.96,7.44,81339,0
+MVIS.US,D,20110822,000000,7.76,7.76,7.28,7.28,37112,0
+MVIS.US,D,20110823,000000,7.36,7.76,7.36,7.68,41440,0
+MVIS.US,D,20110824,000000,7.2,7.76,7.2,7.68,43891,0
+MVIS.US,D,20110825,000000,7.52,7.76,7.28,7.28,34241,0
+MVIS.US,D,20110826,000000,7.28,7.68,7.2,7.6,32249,0
+MVIS.US,D,20110829,000000,7.68,7.68,7.2,7.44,61895,0
+MVIS.US,D,20110830,000000,7.36,7.44,7.2,7.28,48528,0
+MVIS.US,D,20110831,000000,7.28,7.44,7.2,7.2,66637,0
+MVIS.US,D,20110901,000000,7.28,7.44,6.96,7.12,52753,0
+MVIS.US,D,20110902,000000,7.04,7.12,6.8,6.88,44248,0
+MVIS.US,D,20110906,000000,6.8,7.2,6.8,7.04,52182,0
+MVIS.US,D,20110907,000000,7.2,7.36,6.56,6.8,115348,0
+MVIS.US,D,20110908,000000,6.8,7.44,6.72,6.8,60882,0
+MVIS.US,D,20110909,000000,6.8,7.28,6.8,6.96,87244,0
+MVIS.US,D,20110912,000000,7.12,8.32,7.04,8.08,163154,0
+MVIS.US,D,20110913,000000,8.24,8.56,7.6,8.4,141974,0
+MVIS.US,D,20110914,000000,8,8.24,7.68,7.76,100557,0
+MVIS.US,D,20110915,000000,8,8.08,7.76,7.84,67766,0
+MVIS.US,D,20110916,000000,8,8,7.28,7.68,193977,0
+MVIS.US,D,20110919,000000,7.52,7.52,6.88,7.12,108662,0
+MVIS.US,D,20110920,000000,7.12,7.2,6.72,6.72,102666,0
+MVIS.US,D,20110921,000000,6.88,6.88,6.4,6.4,67560,0
+MVIS.US,D,20110922,000000,6.4,6.4,6,6.08,126637,0
+MVIS.US,D,20110923,000000,6.08,6.24,5.92,6.08,124305,0
+MVIS.US,D,20110926,000000,6.08,6.4,5.68,5.84,106483,0
+MVIS.US,D,20110927,000000,6,6,5.68,5.76,86777,0
+MVIS.US,D,20110928,000000,5.68,6,5.6,5.6,59785,0
+MVIS.US,D,20110929,000000,5.76,6,5.76,5.92,54853,0
+MVIS.US,D,20110930,000000,5.7584,5.7584,5.28,5.4408,65300,0
+MVIS.US,D,20111003,000000,5.28,5.44,4.8,4.96,147364,0
+MVIS.US,D,20111004,000000,4.8,5.28,4.64,5.2,144932,0
+MVIS.US,D,20111005,000000,5.2,5.28,4.8,5.12,62815,0
+MVIS.US,D,20111006,000000,5.04,5.52,5.04,5.44,70582,0
+MVIS.US,D,20111007,000000,5.44,5.6,5.28,5.28,29374,0
+MVIS.US,D,20111010,000000,5.44,6,5.04,6,46622,0
+MVIS.US,D,20111011,000000,5.92,6,5.52,5.84,48101,0
+MVIS.US,D,20111012,000000,6.16,6.4,5.76,5.76,141326,0
+MVIS.US,D,20111013,000000,6,6,5.2,5.92,35211,0
+MVIS.US,D,20111014,000000,6,6.08,5.84,6,46749,0
+MVIS.US,D,20111017,000000,6.24,6.24,5.84,5.84,58252,0
+MVIS.US,D,20111018,000000,6.32,6.4,5.92,6,55982,0
+MVIS.US,D,20111019,000000,6.24,6.24,5.84,5.84,35402,0
+MVIS.US,D,20111020,000000,6,6.08,5.68,6,26251,0
+MVIS.US,D,20111021,000000,6.16,6.24,6,6.08,73324,0
+MVIS.US,D,20111024,000000,6.16,6.4,6.08,6.16,72176,0
+MVIS.US,D,20111025,000000,6.4,6.4,5.68,5.76,67927,0
+MVIS.US,D,20111026,000000,5.92,6.24,5.84,6,52340,0
+MVIS.US,D,20111027,000000,6.16,6.48,6.08,6.4,120152,0
+MVIS.US,D,20111028,000000,6.24,6.8,6.24,6.56,99843,0
+MVIS.US,D,20111031,000000,6.4,6.4008,5.68,5.6808,98400,0
+MVIS.US,D,20111101,000000,5.6,5.84,5.44,5.44,78220,0
+MVIS.US,D,20111102,000000,5.6,5.92,5.52,5.68,48914,0
+MVIS.US,D,20111103,000000,5.6,5.92,5.44,5.92,38910,0
+MVIS.US,D,20111104,000000,5.84,5.9032,5.52,5.6016,44757,0
+MVIS.US,D,20111107,000000,5.6,5.92,5.36,5.52,31452,0
+MVIS.US,D,20111108,000000,5.76,5.76,5.36,5.52,39908,0
+MVIS.US,D,20111109,000000,5.36,5.6,5.2,5.2,69414,0
+MVIS.US,D,20111110,000000,5.28,5.36,5.12,5.2,50129,0
+MVIS.US,D,20111111,000000,4.96,4.96,3.92,4,757547,0
+MVIS.US,D,20111114,000000,4.16,4.24,3.84,3.92,111934,0
+MVIS.US,D,20111115,000000,3.92,4,3.84,3.84,139412,0
+MVIS.US,D,20111116,000000,4,4,3.68,3.68,171352,0
+MVIS.US,D,20111117,000000,3.68,3.84,3.28,3.44,157687,0
+MVIS.US,D,20111118,000000,3.6,3.76,3.52,3.6,96032,0
+MVIS.US,D,20111121,000000,3.6,3.6,3.44,3.44,81469,0
+MVIS.US,D,20111122,000000,3.44,3.68,3.36,3.6,89644,0
+MVIS.US,D,20111123,000000,3.6,3.6,3.44,3.52,98279,0
+MVIS.US,D,20111125,000000,3.36,3.76,3.36,3.68,75525,0
+MVIS.US,D,20111128,000000,3.68,3.84,3.68,3.76,199644,0
+MVIS.US,D,20111129,000000,3.84,3.84,3.44,3.52,221722,0
+MVIS.US,D,20111130,000000,3.7472,3.7472,3.52,3.6088,131512,0
+MVIS.US,D,20111201,000000,3.6,3.76,3.52,3.52,99749,0
+MVIS.US,D,20111202,000000,3.6,3.68,3.44,3.52,92362,0
+MVIS.US,D,20111205,000000,3.6,3.76,3.52,3.6,121424,0
+MVIS.US,D,20111206,000000,3.6,3.6336,3.456,3.52,78489,0
+MVIS.US,D,20111207,000000,3.4912,3.5176,3.4,3.512,82031,0
+MVIS.US,D,20111208,000000,3.6,3.6,2.88,2.88,147352,0
+MVIS.US,D,20111209,000000,3.12,3.28,3.04,3.2,173626,0
+MVIS.US,D,20111212,000000,3.2,3.2,2.88,3.04,250143,0
+MVIS.US,D,20111213,000000,3.04,3.2,2.88,2.96,118360,0
+MVIS.US,D,20111214,000000,2.96,3.04,2.8,2.88,81825,0
+MVIS.US,D,20111215,000000,2.88,3.52,2.8,2.96,156568,0
+MVIS.US,D,20111216,000000,3.12,3.36,3.04,3.04,325556,0
+MVIS.US,D,20111219,000000,3.28,3.28,2.72,2.8,176067,0
+MVIS.US,D,20111220,000000,2.8,3.2,2.8,3.12,124910,0
+MVIS.US,D,20111221,000000,3.2,3.2,2.88,2.88,127580,0
+MVIS.US,D,20111222,000000,2.96,3.2,2.88,3.12,150752,0
+MVIS.US,D,20111223,000000,3.0968,3.12,2.964,3.0416,100630,0
+MVIS.US,D,20111227,000000,2.96,3.12,2.8,2.88,72330,0
+MVIS.US,D,20111228,000000,2.88,3.04,2.8,3.04,153885,0
+MVIS.US,D,20111229,000000,2.96,3.04,2.88,2.88,81303,0
+MVIS.US,D,20111230,000000,2.88,2.944,2.8,2.8808,179115,0
+MVIS.US,D,20120103,000000,2.8,3.04,2.8,2.96,52851,0
+MVIS.US,D,20120104,000000,2.96,3.1232,2.96,3.1232,74290,0
+MVIS.US,D,20120105,000000,3.04,3.28,2.96,3.2,140729,0
+MVIS.US,D,20120106,000000,3.28,3.52,3.04,3.28,287832,0
+MVIS.US,D,20120109,000000,3.44,3.44,3.12,3.2,132766,0
+MVIS.US,D,20120110,000000,3.28,3.36,2.96,2.96,147750,0
+MVIS.US,D,20120111,000000,3.184,3.184,2.7208,2.808,180276,0
+MVIS.US,D,20120112,000000,2.92,2.92,2.76,2.7936,136445,0
+MVIS.US,D,20120113,000000,2.8,3.192,2.4888,2.9696,258633,0
+MVIS.US,D,20120117,000000,2.96,3.2,2.88,3.0408,139139,0
+MVIS.US,D,20120118,000000,3.2,3.2,2.64,2.88,124512,0
+MVIS.US,D,20120119,000000,2.8832,3.08,2.8,2.9968,65406,0
+MVIS.US,D,20120120,000000,3.04,3.04,2.88,2.88,58929,0
+MVIS.US,D,20120123,000000,3.04,3.04,2.896,2.96,50858,0
+MVIS.US,D,20120124,000000,2.96,3.0392,2.88,2.96,58990,0
+MVIS.US,D,20120125,000000,3.04,3.16,2.96,3.104,91335,0
+MVIS.US,D,20120126,000000,3.2,3.44,3.0544,3.2,169821,0
+MVIS.US,D,20120127,000000,3.2,3.216,2.9192,3.008,85280,0
+MVIS.US,D,20120130,000000,2.96,3.3048,2.96,3.2,96317,0
+MVIS.US,D,20120131,000000,3.2,3.36,3.0408,3.068,68637,0
+MVIS.US,D,20120201,000000,3.2,3.2,3.04,3.2,103217,0
+MVIS.US,D,20120202,000000,3.12,3.36,3.04,3.28,198343,0
+MVIS.US,D,20120203,000000,3.28,4.16,3.2,3.52,843788,0
+MVIS.US,D,20120206,000000,3.76,4.4,3.6,4.32,427668,0
+MVIS.US,D,20120207,000000,4.4,4.64,4,4.32,361322,0
+MVIS.US,D,20120208,000000,4.4,4.48,4.08,4.4,155750,0
+MVIS.US,D,20120209,000000,4.32,4.32,4,4,144717,0
+MVIS.US,D,20120210,000000,4,4.32,4,4.32,166787,0
+MVIS.US,D,20120213,000000,4.32,5.28,4.08,5.12,348290,0
+MVIS.US,D,20120214,000000,5.12,5.3576,4.704,4.8384,192116,0
+MVIS.US,D,20120215,000000,5.04,5.2,4.56,4.56,194207,0
+MVIS.US,D,20120216,000000,4.72,4.88,4.4,4.64,125633,0
+MVIS.US,D,20120217,000000,4.72,4.96,4.4944,4.72,162499,0
+MVIS.US,D,20120221,000000,4.67,4.67,4.1601,4.44,265826,0
+MVIS.US,D,20120222,000000,4.52,4.52,3.85,3.9,234198,0
+MVIS.US,D,20120223,000000,3.82,3.91,3.53,3.87,415815,0
+MVIS.US,D,20120224,000000,3.9,4.27,3.8,3.92,308947,0
+MVIS.US,D,20120227,000000,3.9,3.92,3.26,3.32,515079,0
+MVIS.US,D,20120228,000000,3.28,3.59,3.26,3.32,250565,0
+MVIS.US,D,20120229,000000,3.4,3.426,3.2,3.23,164415,0
+MVIS.US,D,20120301,000000,3.24,3.26,3.01,3.02,278869,0
+MVIS.US,D,20120302,000000,3.01,3.1,2.85,2.87,401060,0
+MVIS.US,D,20120305,000000,2.87,2.87,2.42,2.49,473596,0
+MVIS.US,D,20120306,000000,2.42,2.4999,2.29,2.32,325979,0
+MVIS.US,D,20120307,000000,2.34,2.41,2.275,2.33,383269,0
+MVIS.US,D,20120308,000000,2.34,3.44,2.34,3.25,1331474,0
+MVIS.US,D,20120309,000000,3.51,3.65,2.92,3.03,1306936,0
+MVIS.US,D,20120312,000000,3.02,3.08,2.87,2.93,265147,0
+MVIS.US,D,20120313,000000,2.93,3.05,2.8201,3.05,315967,0
+MVIS.US,D,20120314,000000,3.04,3.36,2.87,3.34,472788,0
+MVIS.US,D,20120315,000000,3.35,3.412,3.28,3.28,175460,0
+MVIS.US,D,20120316,000000,3.35,3.35,3.04,3.32,322058,0
+MVIS.US,D,20120319,000000,3.39,3.39,3.12,3.16,182782,0
+MVIS.US,D,20120320,000000,3.15,3.19,3.05,3.1,174364,0
+MVIS.US,D,20120321,000000,3.09,3.22,3.06,3.08,152607,0
+MVIS.US,D,20120322,000000,3.08,3.08,3.009,3.03,83289,0
+MVIS.US,D,20120323,000000,3.03,3.06,2.96,2.98,138275,0
+MVIS.US,D,20120326,000000,2.99,3.12,2.99,3.05,105497,0
+MVIS.US,D,20120327,000000,3.09,3.09,2.94,2.96,79925,0
+MVIS.US,D,20120328,000000,2.98,3.13,2.75,2.8,185340,0
+MVIS.US,D,20120329,000000,2.76,2.79,2.75,2.75,80601,0
+MVIS.US,D,20120330,000000,2.76,2.85,2.7,2.73,166551,0
+MVIS.US,D,20120402,000000,2.79,3.12,2.7,3,266844,0
+MVIS.US,D,20120403,000000,3.01,3.08,2.82,2.87,125069,0
+MVIS.US,D,20120404,000000,2.87,2.89,2.65,2.69,160887,0
+MVIS.US,D,20120405,000000,2.66,2.74,2.6,2.65,269616,0
+MVIS.US,D,20120409,000000,2.59,2.7,2.54,2.57,192299,0
+MVIS.US,D,20120410,000000,2.73,3.08,2.63,2.75,734842,0
+MVIS.US,D,20120411,000000,2.8,2.9,2.7,2.71,177886,0
+MVIS.US,D,20120412,000000,2.73,2.78,2.65,2.66,129118,0
+MVIS.US,D,20120413,000000,2.66,2.66,2.47,2.48,201190,0
+MVIS.US,D,20120416,000000,2.51,2.59,2.43,2.45,93857,0
+MVIS.US,D,20120417,000000,2.49,2.57,2.47,2.48,99386,0
+MVIS.US,D,20120418,000000,2.45,2.45,2.38,2.4,121026,0
+MVIS.US,D,20120419,000000,2.4,2.46,2.28,2.3,160738,0
+MVIS.US,D,20120420,000000,2.37,2.37,2.28,2.3,233640,0
+MVIS.US,D,20120423,000000,2.24,2.25,1.8201,1.87,486768,0
+MVIS.US,D,20120424,000000,1.88,1.92,1.6525,1.68,653572,0
+MVIS.US,D,20120425,000000,1.77,1.96,1.62,1.96,536940,0
+MVIS.US,D,20120426,000000,2,2.19,1.95,2,719713,0
+MVIS.US,D,20120427,000000,2,2.01,1.85,1.9,243499,0
+MVIS.US,D,20120430,000000,1.88,1.91,1.75,1.86,253921,0
+MVIS.US,D,20120501,000000,1.82,1.97,1.8,1.83,169001,0
+MVIS.US,D,20120502,000000,1.82,1.8301,1.77,1.83,154451,0
+MVIS.US,D,20120503,000000,1.83,1.84,1.75,1.77,106748,0
+MVIS.US,D,20120504,000000,1.75,1.81,1.73,1.73,96326,0
+MVIS.US,D,20120507,000000,1.72,1.78,1.72,1.76,82792,0
+MVIS.US,D,20120508,000000,1.74,1.8,1.65,1.7,135549,0
+MVIS.US,D,20120509,000000,1.67,1.78,1.62,1.7,117611,0
+MVIS.US,D,20120510,000000,1.72,1.8199,1.67,1.73,121132,0
+MVIS.US,D,20120511,000000,1.78,1.81,1.68,1.72,166899,0
+MVIS.US,D,20120514,000000,1.7,1.79,1.6,1.61,151214,0
+MVIS.US,D,20120515,000000,1.62,1.6399,1.51,1.52,144976,0
+MVIS.US,D,20120516,000000,1.52,1.57,1.38,1.38,213678,0
+MVIS.US,D,20120517,000000,1.39,1.3999,1.11,1.23,498423,0
+MVIS.US,D,20120518,000000,1.25,1.37,1.12,1.35,301079,0
+MVIS.US,D,20120521,000000,1.36,1.4,1.32,1.4,111667,0
+MVIS.US,D,20120522,000000,1.41,1.42,1.34,1.35,121418,0
+MVIS.US,D,20120523,000000,1.34,1.45,1.31,1.32,98092,0
+MVIS.US,D,20120524,000000,1.3,1.32,1.29,1.31,53300,0
+MVIS.US,D,20120525,000000,1.32,1.32,1.18,1.23,197985,0
+MVIS.US,D,20120529,000000,1.24,2.7,1.24,2.59,3640157,0
+MVIS.US,D,20120530,000000,2.21,2.35,1.89,1.91,1443267,0
+MVIS.US,D,20120531,000000,2.57,2.96,2.35,2.65,5242771,0
+MVIS.US,D,20120601,000000,2.66,3.44,2.38,2.99,4916569,0
+MVIS.US,D,20120604,000000,3.13,3.63,3.1201,3.32,2348081,0
+MVIS.US,D,20120605,000000,3.53,3.53,2.8,3.07,1384341,0
+MVIS.US,D,20120606,000000,3.35,3.39,3,3.11,680149,0
+MVIS.US,D,20120607,000000,3.32,3.32,3,3.08,379601,0
+MVIS.US,D,20120608,000000,3.01,3.03,2.72,2.89,773495,0
+MVIS.US,D,20120611,000000,3.01,3.12,2.65,2.66,327018,0
+MVIS.US,D,20120612,000000,2.9,2.9,2.66,2.86,461450,0
+MVIS.US,D,20120613,000000,3.03,3.03,2.78,2.91,346524,0
+MVIS.US,D,20120614,000000,3,3.11,2.91,2.99,485262,0
+MVIS.US,D,20120615,000000,2.6,2.7,2.2,2.27,5027089,0
+MVIS.US,D,20120618,000000,2.27,2.29,2.06,2.1,1215175,0
+MVIS.US,D,20120619,000000,2.13,2.17,2.04,2.06,929984,0
+MVIS.US,D,20120620,000000,2.06,2.15,1.96,2.03,842185,0
+MVIS.US,D,20120621,000000,2.08,2.08,1.85,1.91,872640,0
+MVIS.US,D,20120622,000000,1.91,1.94,1.84,1.85,2187185,0
+MVIS.US,D,20120625,000000,1.84,1.88,1.75,1.75,530795,0
+MVIS.US,D,20120626,000000,1.75,1.86,1.61,1.69,1728573,0
+MVIS.US,D,20120627,000000,1.72,1.78,1.61,1.63,689585,0
+MVIS.US,D,20120628,000000,1.65,1.65,1.57,1.62,390637,0
+MVIS.US,D,20120629,000000,1.67,1.76,1.59,1.61,837017,0
+MVIS.US,D,20120702,000000,1.64,1.64,1.56,1.56,335249,0
+MVIS.US,D,20120703,000000,1.6,1.67,1.57,1.59,150687,0
+MVIS.US,D,20120705,000000,1.6,2.05,1.6,2.04,2018473,0
+MVIS.US,D,20120706,000000,2.06,2.14,1.9,1.93,1256784,0
+MVIS.US,D,20120709,000000,1.94,1.94,1.76,1.78,437727,0
+MVIS.US,D,20120710,000000,1.79,1.829,1.66,1.71,384223,0
+MVIS.US,D,20120711,000000,1.71,1.77,1.63,1.68,333731,0
+MVIS.US,D,20120712,000000,1.69,1.6999,1.61,1.64,297622,0
+MVIS.US,D,20120713,000000,1.64,1.65,1.57,1.62,256739,0
+MVIS.US,D,20120716,000000,1.62,1.62,1.54,1.57,350200,0
+MVIS.US,D,20120717,000000,1.57,1.57,1.46,1.46,615882,0
+MVIS.US,D,20120718,000000,1.47,1.63,1.46,1.57,481140,0
+MVIS.US,D,20120719,000000,1.6,1.63,1.55,1.58,164149,0
+MVIS.US,D,20120720,000000,1.56,1.63,1.5,1.63,383110,0
+MVIS.US,D,20120723,000000,1.66,1.66,1.52,1.55,262431,0
+MVIS.US,D,20120724,000000,1.52,1.54,1.49,1.53,244265,0
+MVIS.US,D,20120725,000000,1.53,1.58,1.46,1.56,183038,0
+MVIS.US,D,20120726,000000,1.58,1.65,1.5301,1.6,224641,0
+MVIS.US,D,20120727,000000,1.64,1.73,1.59,1.7,485984,0
+MVIS.US,D,20120730,000000,1.75,1.75,1.64,1.65,195475,0
+MVIS.US,D,20120731,000000,1.64,1.68,1.59,1.68,128186,0
+MVIS.US,D,20120801,000000,1.66,1.69,1.5,1.6,124721,0
+MVIS.US,D,20120802,000000,1.85,1.85,1.65,1.671,534588,0
+MVIS.US,D,20120803,000000,1.72,1.91,1.6905,1.8,360853,0
+MVIS.US,D,20120806,000000,1.85,2.08,1.74,2.03,402600,0
+MVIS.US,D,20120807,000000,2.05,2.22,2.05,2.14,548168,0
+MVIS.US,D,20120808,000000,2.16,2.19,1.83,2.01,535923,0
+MVIS.US,D,20120809,000000,2.04,2.07,1.92,2.02,113946,0
+MVIS.US,D,20120810,000000,2.07,2.13,2,2.02,126272,0
+MVIS.US,D,20120813,000000,2.13,2.13,1.95,2.01,175026,0
+MVIS.US,D,20120814,000000,2.06,2.071,1.87,1.95,254241,0
+MVIS.US,D,20120815,000000,1.94,1.94,1.81,1.87,186280,0
+MVIS.US,D,20120816,000000,1.89,1.95,1.89,1.94,101919,0
+MVIS.US,D,20120817,000000,1.93,2.01,1.9101,1.97,117724,0
+MVIS.US,D,20120820,000000,1.97,2.024,1.9,1.995,115601,0
+MVIS.US,D,20120821,000000,1.99,2.28,1.97,2.27,740888,0
+MVIS.US,D,20120822,000000,2.24,2.37,2.1,2.11,572443,0
+MVIS.US,D,20120823,000000,2.1,2.17,2.06,2.17,200292,0
+MVIS.US,D,20120824,000000,2.17,2.2189,2.1,2.15,71446,0
+MVIS.US,D,20120827,000000,2.16,2.4,2.16,2.4,526197,0
+MVIS.US,D,20120828,000000,2.4,2.69,2.301,2.65,953607,0
+MVIS.US,D,20120829,000000,2.67,2.68,2.41,2.48,495990,0
+MVIS.US,D,20120830,000000,2.48,2.64,2.41,2.57,225258,0
+MVIS.US,D,20120831,000000,2.57,2.84,2.54,2.76,706513,0
+MVIS.US,D,20120904,000000,2.74,2.7999,2.61,2.76,272403,0
+MVIS.US,D,20120905,000000,2.82,2.94,2.68,2.77,376617,0
+MVIS.US,D,20120906,000000,2.77,2.84,2.47,2.66,357869,0
+MVIS.US,D,20120907,000000,2.62,2.67,2.52,2.55,180221,0
+MVIS.US,D,20120910,000000,2.52,2.73,2.5,2.62,199586,0
+MVIS.US,D,20120911,000000,2.62,2.67,2.55,2.59,104554,0
+MVIS.US,D,20120912,000000,2.59,2.69,2.55,2.63,140298,0
+MVIS.US,D,20120913,000000,2.57,2.65,2.56,2.6001,92440,0
+MVIS.US,D,20120914,000000,2.58,2.62,2.53,2.58,126834,0
+MVIS.US,D,20120917,000000,2.53,2.71,2.52,2.66,248300,0
+MVIS.US,D,20120918,000000,2.66,2.78,2.641,2.75,174895,0
+MVIS.US,D,20120919,000000,2.74,2.83,2.71,2.81,273783,0
+MVIS.US,D,20120920,000000,2.82,2.83,2.52,2.56,334778,0
+MVIS.US,D,20120921,000000,2.51,2.54,2.17,2.23,1044344,0
+MVIS.US,D,20120924,000000,2.23,2.32,1.955,2.15,637665,0
+MVIS.US,D,20120925,000000,2.15,2.3,2.121,2.26,317940,0
+MVIS.US,D,20120926,000000,2.24,2.35,2.08,2.1,381312,0
+MVIS.US,D,20120927,000000,2.1,2.53,2.1,2.26,1007869,0
+MVIS.US,D,20120928,000000,2.42,2.42,2.19,2.32,213492,0
+MVIS.US,D,20121001,000000,2.39,2.39,2.2,2.2415,159042,0
+MVIS.US,D,20121002,000000,2.25,2.31,2.17,2.27,94008,0
+MVIS.US,D,20121003,000000,2.29,2.42,2.24,2.39,211198,0
+MVIS.US,D,20121004,000000,2.37,2.39,2.33,2.36,80563,0
+MVIS.US,D,20121005,000000,2.4,2.54,2.4,2.5,329581,0
+MVIS.US,D,20121008,000000,2.5,2.5,2.43,2.46,84322,0
+MVIS.US,D,20121009,000000,2.45,2.4799,2.36,2.38,68779,0
+MVIS.US,D,20121010,000000,2.37,2.4,2.15,2.19,189076,0
+MVIS.US,D,20121011,000000,2.18,2.33,2.18,2.31,147817,0
+MVIS.US,D,20121012,000000,2.28,2.34,2.23,2.2889,32592,0
+MVIS.US,D,20121015,000000,2.28,2.2999,2.24,2.27,32269,0
+MVIS.US,D,20121016,000000,2.3,2.32,2.25,2.3,32482,0
+MVIS.US,D,20121017,000000,2.28,2.43,2.26,2.4,86337,0
+MVIS.US,D,20121018,000000,2.4,2.48,2.35,2.38,73111,0
+MVIS.US,D,20121019,000000,2.41,2.5,2.37,2.4,91281,0
+MVIS.US,D,20121022,000000,2.45,2.69,2.4,2.62,399779,0
+MVIS.US,D,20121023,000000,2.64,2.64,2.47,2.47,167779,0
+MVIS.US,D,20121024,000000,2.51,2.62,2.32,2.33,127180,0
+MVIS.US,D,20121025,000000,2.35,2.4199,2.28,2.3,58759,0
+MVIS.US,D,20121026,000000,2.33,2.4,2.31,2.35,49509,0
+MVIS.US,D,20121031,000000,2.32,2.3785,2.28,2.28,96147,0
+MVIS.US,D,20121101,000000,2.31,2.31,2.21,2.21,88373,0
+MVIS.US,D,20121102,000000,2.2,2.26,2.19,2.2,112027,0
+MVIS.US,D,20121105,000000,2.31,2.372,2.28,2.3,133720,0
+MVIS.US,D,20121106,000000,2.34,2.42,2.27,2.329,57889,0
+MVIS.US,D,20121107,000000,2.32,2.3499,2.23,2.27,97271,0
+MVIS.US,D,20121108,000000,2.25,2.3,2.18,2.19,96344,0
+MVIS.US,D,20121109,000000,2.19,2.3,2.19,2.24,71031,0
+MVIS.US,D,20121112,000000,2.27,2.34,2.24,2.3101,61921,0
+MVIS.US,D,20121113,000000,2.27,2.349,2.26,2.26,75285,0
+MVIS.US,D,20121114,000000,2.26,2.34,2.25,2.27,29118,0
+MVIS.US,D,20121115,000000,2.29,2.3,2.25,2.3,33336,0
+MVIS.US,D,20121116,000000,2.32,2.32,2.21,2.28,47300,0
+MVIS.US,D,20121119,000000,2.29,2.46,2.22,2.38,122728,0
+MVIS.US,D,20121120,000000,2.37,2.61,2.31,2.59,352816,0
+MVIS.US,D,20121121,000000,2.55,2.67,2.52,2.55,197582,0
+MVIS.US,D,20121123,000000,2.57,2.65,2.53,2.59,21964,0
+MVIS.US,D,20121126,000000,2.55,2.72,2.55,2.61,325088,0
+MVIS.US,D,20121127,000000,2.62,2.67,2.3,2.43,244065,0
+MVIS.US,D,20121128,000000,2.45,2.5,2.31,2.5,74981,0
+MVIS.US,D,20121129,000000,2.54,2.65,2.52,2.58,49182,0
+MVIS.US,D,20121130,000000,2.6,2.6,2.5,2.56,49528,0
+MVIS.US,D,20121203,000000,2.52,2.53,2.36,2.3894,66493,0
+MVIS.US,D,20121204,000000,2.45,2.45,2.29,2.3,74808,0
+MVIS.US,D,20121205,000000,2.31,2.35,2.24,2.24,152790,0
+MVIS.US,D,20121206,000000,2.25,2.26,2.06,2.15,271041,0
+MVIS.US,D,20121207,000000,2.17,2.19,1.96,2.06,308763,0
+MVIS.US,D,20121210,000000,2.09,2.12,2.03,2.06,61262,0
+MVIS.US,D,20121211,000000,2.06,2.13,2.03,2.12,62894,0
+MVIS.US,D,20121212,000000,2.1,2.139,2.01,2.05,52583,0
+MVIS.US,D,20121213,000000,2.04,2.1101,2.01,2.1,51696,0
+MVIS.US,D,20121214,000000,2.1,2.125,2.06,2.07,38902,0
+MVIS.US,D,20121217,000000,2.11,2.15,2.04,2.13,54512,0
+MVIS.US,D,20121218,000000,2.12,2.15,2.07,2.07,104044,0
+MVIS.US,D,20121219,000000,2.1,2.1,2.03,2.07,66108,0
+MVIS.US,D,20121220,000000,2.06,2.08,2.03,2.07,43804,0
+MVIS.US,D,20121221,000000,2,2.08,1.96,2,95266,0
+MVIS.US,D,20121224,000000,2.02,2.05,1.98,1.99,30296,0
+MVIS.US,D,20121226,000000,2.01,2.01,1.94,1.94,65111,0
+MVIS.US,D,20121227,000000,1.93,1.96,1.91,1.95,59085,0
+MVIS.US,D,20121228,000000,1.96,1.989,1.91,1.96,71045,0
+MVIS.US,D,20121231,000000,1.93,1.95,1.84,1.91,183961,0
+MVIS.US,D,20130102,000000,1.95,2.0476,1.89,1.98,143390,0
+MVIS.US,D,20130103,000000,1.99,2.09,1.99,2.08,122123,0
+MVIS.US,D,20130104,000000,2.1,2.18,2.07,2.15,180452,0
+MVIS.US,D,20130107,000000,2.15,2.28,2.15,2.26,150053,0
+MVIS.US,D,20130108,000000,2.13,2.27,2.02,2.09,172559,0
+MVIS.US,D,20130109,000000,2.12,2.16,2.05,2.08,33576,0
+MVIS.US,D,20130110,000000,2.06,2.19,2.02,2.1,67843,0
+MVIS.US,D,20130111,000000,2.11,2.1399,1.901,1.99,175065,0
+MVIS.US,D,20130114,000000,2.01,2.01,1.91,1.9499,139613,0
+MVIS.US,D,20130115,000000,1.96,2,1.9,2,113810,0
+MVIS.US,D,20130116,000000,1.98,1.99,1.9,1.9205,78268,0
+MVIS.US,D,20130117,000000,1.9,1.95,1.8688,1.92,101057,0
+MVIS.US,D,20130118,000000,1.94,1.94,1.88,1.9,62433,0
+MVIS.US,D,20130122,000000,1.9,1.95,1.9,1.92,40250,0
+MVIS.US,D,20130123,000000,1.92,1.94,1.9,1.9,96928,0
+MVIS.US,D,20130124,000000,1.89,1.91,1.86,1.88,66121,0
+MVIS.US,D,20130125,000000,1.86,1.92,1.86,1.9,66603,0
+MVIS.US,D,20130128,000000,1.9,1.94,1.88,1.9,51293,0
+MVIS.US,D,20130129,000000,1.9,1.93,1.86,1.88,57553,0
+MVIS.US,D,20130130,000000,1.9,1.9,1.85,1.85,72121,0
+MVIS.US,D,20130131,000000,1.85,1.95,1.841,1.85,41967,0
+MVIS.US,D,20130201,000000,1.88,1.88,1.78,1.78,97410,0
+MVIS.US,D,20130204,000000,1.79,1.79,1.69,1.7,166148,0
+MVIS.US,D,20130205,000000,1.7,1.7,1.65,1.67,184287,0
+MVIS.US,D,20130206,000000,1.66,1.72,1.65,1.7,100172,0
+MVIS.US,D,20130207,000000,1.69,1.8,1.69,1.8,86220,0
+MVIS.US,D,20130208,000000,1.82,1.8401,1.75,1.77,61769,0
+MVIS.US,D,20130211,000000,1.77,1.7701,1.71,1.74,39209,0
+MVIS.US,D,20130212,000000,1.76,1.78,1.7,1.7,36943,0
+MVIS.US,D,20130213,000000,1.72,1.7299,1.67,1.69,83330,0
+MVIS.US,D,20130214,000000,1.67,1.77,1.64,1.72,43841,0
+MVIS.US,D,20130215,000000,1.74,1.75,1.65,1.65,67591,0
+MVIS.US,D,20130219,000000,1.67,1.75,1.67,1.75,52305,0
+MVIS.US,D,20130220,000000,1.76,1.76,1.61,1.63,93945,0
+MVIS.US,D,20130221,000000,1.62,1.65,1.55,1.55,87964,0
+MVIS.US,D,20130222,000000,1.57,1.69,1.56,1.65,56916,0
+MVIS.US,D,20130225,000000,1.74,1.84,1.675,1.71,175609,0
+MVIS.US,D,20130226,000000,1.75,1.75,1.67,1.74,66960,0
+MVIS.US,D,20130227,000000,1.76,1.76,1.61,1.65,87411,0
+MVIS.US,D,20130228,000000,1.69,1.82,1.68,1.71,79870,0
+MVIS.US,D,20130301,000000,1.75,1.75,1.65,1.66,69949,0
+MVIS.US,D,20130304,000000,1.67,1.68,1.54,1.55,120411,0
+MVIS.US,D,20130305,000000,1.55,1.63,1.5448,1.61,77524,0
+MVIS.US,D,20130306,000000,1.6,1.66,1.58,1.64,31484,0
+MVIS.US,D,20130307,000000,1.63,1.69,1.63,1.68,55735,0
+MVIS.US,D,20130308,000000,1.67,1.7,1.66,1.69,44095,0
+MVIS.US,D,20130311,000000,1.7,1.7,1.63,1.68,42123,0
+MVIS.US,D,20130312,000000,1.68,1.68,1.61,1.62,45105,0
+MVIS.US,D,20130313,000000,1.64,1.74,1.58,1.7,142500,0
+MVIS.US,D,20130314,000000,1.72,1.72,1.62,1.62,90750,0
+MVIS.US,D,20130315,000000,1.58,1.65,1.52,1.65,109833,0
+MVIS.US,D,20130318,000000,1.61,1.65,1.58,1.63,21800,0
+MVIS.US,D,20130319,000000,1.62,1.62,1.5701,1.6,50296,0
+MVIS.US,D,20130320,000000,1.59,1.61,1.56,1.57,34539,0
+MVIS.US,D,20130321,000000,1.6,1.62,1.5605,1.61,141868,0
+MVIS.US,D,20130322,000000,1.6,1.65,1.59,1.61,69280,0
+MVIS.US,D,20130325,000000,1.62,1.63,1.5701,1.59,31627,0
+MVIS.US,D,20130326,000000,1.58,1.617,1.57,1.57,33497,0
+MVIS.US,D,20130327,000000,1.57,1.58,1.56,1.57,28635,0
+MVIS.US,D,20130328,000000,1.56,1.62,1.56,1.59,21717,0
+MVIS.US,D,20130401,000000,1.6,1.62,1.59,1.6,24315,0
+MVIS.US,D,20130402,000000,1.59,1.7,1.58,1.6,251713,0
+MVIS.US,D,20130403,000000,1.59,2.59,1.59,2.53,3440169,0
+MVIS.US,D,20130404,000000,2.5,2.55,2.07,2.11,1581237,0
+MVIS.US,D,20130405,000000,2.05,2.22,2.05,2.09,323257,0
+MVIS.US,D,20130408,000000,2.12,2.1499,1.95,2.02,265374,0
+MVIS.US,D,20130409,000000,2.05,2.06,1.95,2.02,188302,0
+MVIS.US,D,20130410,000000,1.97,2.06,1.91,1.92,246301,0
+MVIS.US,D,20130411,000000,1.92,1.9675,1.86,1.87,124940,0
+MVIS.US,D,20130412,000000,1.9,1.95,1.85,1.8501,81126,0
+MVIS.US,D,20130415,000000,1.82,1.8201,1.65,1.73,267834,0
+MVIS.US,D,20130416,000000,1.8,1.89,1.72,1.86,164760,0
+MVIS.US,D,20130417,000000,1.87,1.87,1.75,1.83,171484,0
+MVIS.US,D,20130418,000000,1.9,1.91,1.76,1.83,129716,0
+MVIS.US,D,20130419,000000,1.83,1.88,1.76,1.81,74712,0
+MVIS.US,D,20130422,000000,1.8042,1.8401,1.68,1.75,122464,0
+MVIS.US,D,20130423,000000,1.75,1.8601,1.72,1.81,145168,0
+MVIS.US,D,20130424,000000,1.83,1.85,1.75,1.85,87633,0
+MVIS.US,D,20130425,000000,1.86,1.88,1.798,1.85,67607,0
+MVIS.US,D,20130426,000000,1.87,2.14,1.866,2.12,646996,0
+MVIS.US,D,20130429,000000,2.1,2.12,2,2.05,143861,0
+MVIS.US,D,20130430,000000,2.05,2.1,1.94,2.05,230485,0
+MVIS.US,D,20130501,000000,2.08,2.08,1.96,2.01,104489,0
+MVIS.US,D,20130502,000000,2.03,2.06,1.9601,2.01,79747,0
+MVIS.US,D,20130503,000000,2.04,2.23,2,2.2,263438,0
+MVIS.US,D,20130506,000000,2.25,2.3,2.16,2.2,234046,0
+MVIS.US,D,20130507,000000,2.21,2.28,2.17,2.2,139081,0
+MVIS.US,D,20130508,000000,2.24,2.25,2.16,2.24,101649,0
+MVIS.US,D,20130509,000000,2.2,2.21,2.06,2.14,146148,0
+MVIS.US,D,20130510,000000,2.12,2.13,2.07,2.09,47291,0
+MVIS.US,D,20130513,000000,2.12,2.37,2.12,2.24,260622,0
+MVIS.US,D,20130514,000000,2.25,2.33,2.25,2.29,186310,0
+MVIS.US,D,20130515,000000,2.29,2.29,2.22,2.27,88521,0
+MVIS.US,D,20130516,000000,2.24,2.3,2.22,2.22,60604,0
+MVIS.US,D,20130517,000000,2.22,2.74,2.22,2.65,947532,0
+MVIS.US,D,20130520,000000,2.7,3.1399,2.65,2.94,1125481,0
+MVIS.US,D,20130521,000000,2.97,2.97,2.66,2.76,440489,0
+MVIS.US,D,20130522,000000,2.74,2.87,2.47,2.63,291415,0
+MVIS.US,D,20130523,000000,2.57,2.85,2.5,2.82,268107,0
+MVIS.US,D,20130524,000000,2.82,3,2.75,2.9,342253,0
+MVIS.US,D,20130528,000000,2.9,2.99,2.87,2.93,253960,0
+MVIS.US,D,20130529,000000,2.91,2.99,2.87,2.99,158050,0
+MVIS.US,D,20130530,000000,3,3.33,2.94,2.962,847592,0
+MVIS.US,D,20130531,000000,2.98,3.08,2.91,2.98,181259,0
+MVIS.US,D,20130603,000000,2.95,3.13,2.8801,3.13,186394,0
+MVIS.US,D,20130604,000000,3.13,3.13,3.06,3.11,140082,0
+MVIS.US,D,20130605,000000,3.11,3.27,3.05,3.09,251503,0
+MVIS.US,D,20130606,000000,3.09,3.18,2.98,3.12,168070,0
+MVIS.US,D,20130607,000000,3.16,3.43,3.04,3.22,880336,0
+MVIS.US,D,20130610,000000,3.23,3.42,3.23,3.39,398448,0
+MVIS.US,D,20130611,000000,3.35,3.49,3.02,3.2,506621,0
+MVIS.US,D,20130612,000000,3.21,3.37,3.21,3.3,201133,0
+MVIS.US,D,20130613,000000,3.27,3.36,3.27,3.3599,84833,0
+MVIS.US,D,20130614,000000,3.4,3.4,3.16,3.3,174109,0
+MVIS.US,D,20130617,000000,3.3,3.31,3.07,3.18,197621,0
+MVIS.US,D,20130618,000000,3.14,3.2,3.05,3.2,56398,0
+MVIS.US,D,20130619,000000,3.17,3.23,3.01,3.05,119947,0
+MVIS.US,D,20130620,000000,3.03,3.03,2.67,2.8,564903,0
+MVIS.US,D,20130621,000000,2.84,2.85,2.69,2.7,193253,0
+MVIS.US,D,20130624,000000,2.66,2.7,2.33,2.35,538711,0
+MVIS.US,D,20130625,000000,2.4,2.53,2.29,2.4,244397,0
+MVIS.US,D,20130626,000000,2.4,2.52,2.4,2.42,146121,0
+MVIS.US,D,20130627,000000,2.48,2.54,2.438,2.51,93969,0
+MVIS.US,D,20130628,000000,2.5,2.599,2.5,2.52,71424,0
+MVIS.US,D,20130701,000000,2.52,2.599,2.421,2.45,140298,0
+MVIS.US,D,20130702,000000,2.45,2.5001,2.4482,2.5,72737,0
+MVIS.US,D,20130703,000000,2.5,2.64,2.42,2.54,47859,0
+MVIS.US,D,20130705,000000,2.55,2.56,2.42,2.48,56572,0
+MVIS.US,D,20130708,000000,2.46,2.49,2.381,2.4,91692,0
+MVIS.US,D,20130709,000000,2.38,2.44,2.34,2.36,223543,0
+MVIS.US,D,20130710,000000,2.34,2.38,2.2,2.23,194726,0
+MVIS.US,D,20130711,000000,2.3,2.38,2.23,2.34,167795,0
+MVIS.US,D,20130712,000000,2.32,2.37,2.27,2.29,85573,0
+MVIS.US,D,20130715,000000,2.29,2.34,2.24,2.33,130110,0
+MVIS.US,D,20130716,000000,2.32,2.67,2.3,2.58,847276,0
+MVIS.US,D,20130717,000000,2.57,2.57,2.35,2.49,235987,0
+MVIS.US,D,20130718,000000,2.49,2.59,2.49,2.58,237459,0
+MVIS.US,D,20130719,000000,2.61,2.71,2.4725,2.52,194825,0
+MVIS.US,D,20130722,000000,2.54,2.56,2.42,2.47,147374,0
+MVIS.US,D,20130723,000000,2.45,2.49,2.38,2.4,128740,0
+MVIS.US,D,20130724,000000,2.39,2.41,2.28,2.3,225253,0
+MVIS.US,D,20130725,000000,2.29,2.38,2.26,2.33,180676,0
+MVIS.US,D,20130726,000000,2.32,2.32,2.29,2.3,50452,0
+MVIS.US,D,20130729,000000,2.3,2.3,2.26,2.26,60324,0
+MVIS.US,D,20130730,000000,2.28,2.315,2.2401,2.28,83212,0
+MVIS.US,D,20130731,000000,2.3099,2.31,2.226,2.27,43211,0
+MVIS.US,D,20130801,000000,2.3,2.36,2.27,2.32,127810,0
+MVIS.US,D,20130802,000000,2.33,2.3699,2.31,2.34,57235,0
+MVIS.US,D,20130805,000000,2.35,2.37,2.32,2.37,37895,0
+MVIS.US,D,20130806,000000,2.37,2.579,2.349,2.43,318575,0
+MVIS.US,D,20130807,000000,2.43,2.43,2.3,2.35,189493,0
+MVIS.US,D,20130808,000000,2.41,2.6,2.2399,2.28,200674,0
+MVIS.US,D,20130809,000000,2.26,2.43,2.24,2.26,108133,0
+MVIS.US,D,20130812,000000,2.24,2.3,2.2,2.2,134548,0
+MVIS.US,D,20130813,000000,2.23,2.23,2.06,2.09,192855,0
+MVIS.US,D,20130814,000000,2.08,2.09,2.05,2.05,170415,0
+MVIS.US,D,20130815,000000,2.02,2.05,1.93,1.98,160197,0
+MVIS.US,D,20130816,000000,2.1,2.14,2.03,2.08,148962,0
+MVIS.US,D,20130819,000000,2.1,2.1001,2.01,2.03,95923,0
+MVIS.US,D,20130820,000000,2.01,2.02,2,2.01,76966,0
+MVIS.US,D,20130821,000000,2.02,2.02,1.93,1.945,150597,0
+MVIS.US,D,20130822,000000,1.96,2,1.96,1.98,63252,0
+MVIS.US,D,20130823,000000,2,2.06,1.97,2.04,89518,0
+MVIS.US,D,20130826,000000,2.04,2.13,2.04,2.1,82052,0
+MVIS.US,D,20130827,000000,2.08,2.14,2.05,2.13,67857,0
+MVIS.US,D,20130828,000000,2.14,2.15,2.07,2.11,41455,0
+MVIS.US,D,20130829,000000,2.09,2.23,2.09,2.21,80513,0
+MVIS.US,D,20130830,000000,2.22,2.25,2.02,2.14,98452,0
+MVIS.US,D,20130903,000000,2.17,2.18,2.1,2.1,49865,0
+MVIS.US,D,20130904,000000,2.2,2.21,2.08,2.09,139137,0
+MVIS.US,D,20130905,000000,2.1,2.11,2.01,2.02,101942,0
+MVIS.US,D,20130906,000000,2.03,2.16,2.02,2.16,78882,0
+MVIS.US,D,20130909,000000,2.17,2.24,2.17,2.21,68880,0
+MVIS.US,D,20130910,000000,2.2,2.23,2.06,2.08,128783,0
+MVIS.US,D,20130911,000000,2.07,2.0912,2.01,2.04,114758,0
+MVIS.US,D,20130912,000000,2,2.099,1.95,2.01,155059,0
+MVIS.US,D,20130913,000000,1.99,2.03,1.95,1.96,75776,0
+MVIS.US,D,20130916,000000,1.99,2.05,1.95,1.98,104674,0
+MVIS.US,D,20130917,000000,2,2.03,1.94,1.94,141745,0
+MVIS.US,D,20130918,000000,1.96,1.97,1.88,1.88,146501,0
+MVIS.US,D,20130919,000000,1.87,2.02,1.87,1.89,317797,0
+MVIS.US,D,20130920,000000,1.89,1.93,1.72,1.75,550712,0
+MVIS.US,D,20130923,000000,1.78,1.8,1.7,1.7,288914,0
+MVIS.US,D,20130924,000000,1.7,1.77,1.7,1.77,160173,0
+MVIS.US,D,20130925,000000,1.77,1.8,1.72,1.73,116500,0
+MVIS.US,D,20130926,000000,1.73,1.8,1.73,1.79,74254,0
+MVIS.US,D,20130927,000000,1.8,1.8,1.7,1.76,229700,0
+MVIS.US,D,20130930,000000,1.73,1.77,1.71,1.74,66400,0
+MVIS.US,D,20131001,000000,1.76,1.77,1.72,1.75,154600,0
+MVIS.US,D,20131002,000000,1.76,1.76,1.7,1.75,80400,0
+MVIS.US,D,20131003,000000,1.73,1.75,1.72,1.75,46782,0
+MVIS.US,D,20131004,000000,1.74,1.76,1.73,1.75,61860,0
+MVIS.US,D,20131007,000000,1.72,1.76,1.69,1.72,231700,0
+MVIS.US,D,20131008,000000,1.71,1.75,1.71,1.72,37800,0
+MVIS.US,D,20131009,000000,1.72,1.72,1.65,1.67,197300,0
+MVIS.US,D,20131010,000000,1.69,1.71,1.68,1.7,150800,0
+MVIS.US,D,20131011,000000,1.67,1.77,1.67,1.76,132200,0
+MVIS.US,D,20131014,000000,1.76,1.78,1.73,1.77,68100,0
+MVIS.US,D,20131015,000000,1.78,1.84,1.65,1.68,286300,0
+MVIS.US,D,20131016,000000,1.7,1.73,1.69,1.73,39200,0
+MVIS.US,D,20131017,000000,1.73,1.73,1.65,1.68,145300,0
+MVIS.US,D,20131018,000000,1.7,1.7,1.65,1.65,116700,0
+MVIS.US,D,20131021,000000,1.69,1.71,1.67,1.71,129200,0
+MVIS.US,D,20131022,000000,1.7,1.7,1.65,1.66,101593,0
+MVIS.US,D,20131023,000000,1.66,1.68,1.61,1.61,127800,0
+MVIS.US,D,20131024,000000,1.63,1.64,1.6,1.64,82822,0
+MVIS.US,D,20131025,000000,1.64,1.67,1.63,1.65,25300,0
+MVIS.US,D,20131028,000000,1.66,1.69,1.63,1.63,59100,0
+MVIS.US,D,20131029,000000,1.65,1.65,1.6,1.6,99100,0
+MVIS.US,D,20131030,000000,1.6,1.62,1.46,1.48,481100,0
+MVIS.US,D,20131031,000000,1.46,1.62,1.42,1.6,274356,0
+MVIS.US,D,20131101,000000,1.6,1.6,1.46,1.5,56100,0
+MVIS.US,D,20131104,000000,1.5,1.57,1.48,1.56,145200,0
+MVIS.US,D,20131105,000000,1.54,1.55,1.51,1.54,66300,0
+MVIS.US,D,20131106,000000,1.53,1.61,1.5,1.5,155197,0
+MVIS.US,D,20131107,000000,1.51,1.54,1.5,1.51,147200,0
+MVIS.US,D,20131108,000000,1.5,1.54,1.5,1.5198,70129,0
+MVIS.US,D,20131111,000000,1.53,1.55,1.49,1.5,70100,0
+MVIS.US,D,20131112,000000,1.5,1.5,1.3,1.44,493000,0
+MVIS.US,D,20131113,000000,1.42,1.42,1.33,1.35,184500,0
+MVIS.US,D,20131114,000000,1.35,1.38,1.33,1.34,128390,0
+MVIS.US,D,20131115,000000,1.33,1.33,1.22,1.23,586454,0
+MVIS.US,D,20131118,000000,1.25,1.5,1.23,1.35,691300,0
+MVIS.US,D,20131119,000000,1.4,1.43,1.26,1.28,1148700,0
+MVIS.US,D,20131120,000000,1.31,1.39,1.27,1.27,352700,0
+MVIS.US,D,20131121,000000,1.27,1.34,1.25,1.29,246900,0
+MVIS.US,D,20131122,000000,1.29,1.29,1.25,1.27,103100,0
+MVIS.US,D,20131125,000000,1.27,1.36,1.25,1.25,389628,0
+MVIS.US,D,20131126,000000,1.28,1.35,1.25,1.3,423000,0
+MVIS.US,D,20131127,000000,1.32,1.37,1.29,1.29,299215,0
+MVIS.US,D,20131129,000000,1.3,1.33,1.29,1.32,207782,0
+MVIS.US,D,20131202,000000,1.34,1.46,1.3199,1.41,681362,0
+MVIS.US,D,20131203,000000,1.37,1.4,1.32,1.34,249900,0
+MVIS.US,D,20131204,000000,1.35,1.35,1.29,1.29,283200,0
+MVIS.US,D,20131205,000000,1.27,1.28,1.25,1.26,273700,0
+MVIS.US,D,20131206,000000,1.28,1.33,1.26,1.33,230900,0
+MVIS.US,D,20131209,000000,1.31,1.38,1.26,1.3,247200,0
+MVIS.US,D,20131210,000000,1.29,1.34,1.25,1.25,815100,0
+MVIS.US,D,20131211,000000,1.3,1.3,1.12,1.13,645757,0
+MVIS.US,D,20131212,000000,1.17,1.17,1.05,1.11,332200,0
+MVIS.US,D,20131213,000000,1.12,1.19,1.12,1.17,239700,0
+MVIS.US,D,20131216,000000,1.16,1.17,1.03,1.17,767700,0
+MVIS.US,D,20131217,000000,1.16,1.3,1.13,1.18,841800,0
+MVIS.US,D,20131218,000000,1.19,1.19,1.16,1.16,238515,0
+MVIS.US,D,20131219,000000,1.16,1.16,1.08,1.09,324000,0
+MVIS.US,D,20131220,000000,1.11,1.19,1.09,1.19,415700,0
+MVIS.US,D,20131223,000000,1.19,1.23,1.11,1.14,336500,0
+MVIS.US,D,20131224,000000,1.16,1.17,1.1,1.11,127244,0
+MVIS.US,D,20131226,000000,1.13,1.2,1.13,1.19,344100,0
+MVIS.US,D,20131227,000000,1.18,1.41,1.18,1.31,1125135,0
+MVIS.US,D,20131230,000000,1.31,1.375,1.26,1.36,409131,0
+MVIS.US,D,20131231,000000,1.34,1.34,1.28,1.32,244800,0
+MVIS.US,D,20140102,000000,1.32,1.51,1.3,1.45,1297096,0
+MVIS.US,D,20140103,000000,1.49,1.49,1.33,1.4,495299,0
+MVIS.US,D,20140106,000000,1.44,1.46,1.3399,1.46,439884,0
+MVIS.US,D,20140107,000000,1.44,1.55,1.35,1.55,602700,0
+MVIS.US,D,20140108,000000,1.56,1.56,1.4,1.43,351100,0
+MVIS.US,D,20140109,000000,1.42,1.43,1.37,1.39,243100,0
+MVIS.US,D,20140110,000000,1.39,1.39,1.26,1.28,441941,0
+MVIS.US,D,20140113,000000,1.28,1.28,1.2,1.21,379400,0
+MVIS.US,D,20140114,000000,1.23,1.27,1.21,1.25,189566,0
+MVIS.US,D,20140115,000000,1.26,1.26,1.2,1.22,127500,0
+MVIS.US,D,20140116,000000,1.24,1.33,1.23,1.33,226800,0
+MVIS.US,D,20140117,000000,1.33,1.34,1.26,1.29,118500,0
+MVIS.US,D,20140121,000000,1.29,1.32,1.28,1.28,90098,0
+MVIS.US,D,20140122,000000,1.3,1.38,1.27,1.34,403405,0
+MVIS.US,D,20140123,000000,1.34,1.35,1.29,1.34,218300,0
+MVIS.US,D,20140124,000000,1.31,1.33,1.21,1.26,360500,0
+MVIS.US,D,20140127,000000,1.26,1.27,1.17,1.2,174588,0
+MVIS.US,D,20140128,000000,1.19,1.29,1.18,1.2,119800,0
+MVIS.US,D,20140129,000000,1.18,1.27,1.18,1.25,237775,0
+MVIS.US,D,20140130,000000,1.28,1.29,1.18,1.2,197584,0
+MVIS.US,D,20140131,000000,1.22,1.23,1.18,1.19,83500,0
+MVIS.US,D,20140203,000000,1.24,1.25,1.15,1.18,192202,0
+MVIS.US,D,20140204,000000,1.21,1.22,1.16,1.19,66536,0
+MVIS.US,D,20140205,000000,1.22,1.22,1.1663,1.17,57316,0
+MVIS.US,D,20140206,000000,1.22,1.22,1.13,1.14,207076,0
+MVIS.US,D,20140207,000000,1.13,1.19,1.12,1.19,177661,0
+MVIS.US,D,20140210,000000,1.17,1.29,1.17,1.25,220822,0
+MVIS.US,D,20140211,000000,1.23,1.27,1.23,1.24,65967,0
+MVIS.US,D,20140212,000000,1.27,1.35,1.25,1.29,338794,0
+MVIS.US,D,20140213,000000,1.29,1.37,1.24,1.37,258776,0
+MVIS.US,D,20140214,000000,1.38,1.44,1.335,1.359,258570,0
+MVIS.US,D,20140218,000000,1.38,1.38,1.32,1.37,142836,0
+MVIS.US,D,20140219,000000,1.37,1.4,1.33,1.35,103562,0
+MVIS.US,D,20140220,000000,1.51,3.18,1.48,2.67,32638544,0
+MVIS.US,D,20140221,000000,3.16,3.38,2.73,2.83,34697666,0
+MVIS.US,D,20140224,000000,2.78,2.8,2.41,2.43,6187578,0
+MVIS.US,D,20140225,000000,2.4,2.41,2.01,2.06,6341357,0
+MVIS.US,D,20140226,000000,2.19,2.37,2.15,2.33,5414266,0
+MVIS.US,D,20140227,000000,2.27,2.33,2.05,2.13,1969274,0
+MVIS.US,D,20140228,000000,2.12,2.2,2.01,2.03,1477805,0
+MVIS.US,D,20140303,000000,2.02,2.52,1.9,2.3,7225374,0
+MVIS.US,D,20140304,000000,2.27,2.35,2.1,2.15,1737878,0
+MVIS.US,D,20140305,000000,2.14,2.32,2.11,2.22,1651282,0
+MVIS.US,D,20140306,000000,2.33,2.48,2.17,2.21,2711747,0
+MVIS.US,D,20140307,000000,2.31,2.33,2.13,2.23,1382165,0
+MVIS.US,D,20140310,000000,2.27,2.27,2.14,2.18,822782,0
+MVIS.US,D,20140311,000000,2.22,2.29,2.14,2.18,1197880,0
+MVIS.US,D,20140312,000000,2.15,2.22,2.14,2.15,887728,0
+MVIS.US,D,20140313,000000,2.02,2.2,1.95,2.2,1807057,0
+MVIS.US,D,20140314,000000,2.15,2.19,2.08,2.09,655605,0
+MVIS.US,D,20140317,000000,2.09,2.11,2.02,2.04,450785,0
+MVIS.US,D,20140318,000000,2.04,2.04,1.99,2,598129,0
+MVIS.US,D,20140319,000000,2.02,2.03,1.93,1.95,900295,0
+MVIS.US,D,20140320,000000,1.95,1.97,1.9,1.97,812722,0
+MVIS.US,D,20140321,000000,1.96,2.1,1.91,2.02,1669530,0
+MVIS.US,D,20140324,000000,2.75,2.8,2.24,2.38,19583241,0
+MVIS.US,D,20140325,000000,2.26,2.31,2.02,2.03,6119418,0
+MVIS.US,D,20140326,000000,2.1,2.16,1.95,1.98,3259100,0
+MVIS.US,D,20140327,000000,2,2.04,1.81,1.85,2640023,0
+MVIS.US,D,20140328,000000,1.89,1.97,1.8,1.8,2158396,0
+MVIS.US,D,20140331,000000,1.88,2.02,1.76,1.93,2738054,0
+MVIS.US,D,20140401,000000,1.97,2,1.85,1.97,1776325,0
+MVIS.US,D,20140402,000000,1.97,2.1,1.92,2.01,3078729,0
+MVIS.US,D,20140403,000000,2.01,2.05,1.89,1.91,1078284,0
+MVIS.US,D,20140404,000000,1.93,1.94,1.78,1.82,1251134,0
+MVIS.US,D,20140407,000000,1.84,1.85,1.73,1.82,755939,0
+MVIS.US,D,20140408,000000,1.83,1.89,1.7601,1.8599,429974,0
+MVIS.US,D,20140409,000000,1.85,1.89,1.83,1.85,388483,0
+MVIS.US,D,20140410,000000,1.84,1.844,1.71,1.74,1102087,0
+MVIS.US,D,20140411,000000,1.77,1.77,1.7,1.74,567971,0
+MVIS.US,D,20140414,000000,1.77,1.8,1.68,1.68,455212,0
+MVIS.US,D,20140415,000000,1.67,1.74,1.49,1.585,1729543,0
+MVIS.US,D,20140416,000000,1.58,1.67,1.57,1.65,388671,0
+MVIS.US,D,20140417,000000,1.64,1.71,1.63,1.64,275353,0
+MVIS.US,D,20140421,000000,1.65,1.71,1.65,1.6799,356257,0
+MVIS.US,D,20140422,000000,1.69,1.7,1.63,1.63,370398,0
+MVIS.US,D,20140423,000000,1.65,1.72,1.6401,1.67,371523,0
+MVIS.US,D,20140424,000000,1.69,1.73,1.64,1.65,368911,0
+MVIS.US,D,20140425,000000,1.68,1.69,1.63,1.69,250283,0
+MVIS.US,D,20140428,000000,1.7,1.7147,1.62,1.66,312178,0
+MVIS.US,D,20140429,000000,1.65,1.79,1.65,1.74,718632,0
+MVIS.US,D,20140430,000000,1.76,1.77,1.65,1.69,546693,0
+MVIS.US,D,20140501,000000,1.67,1.7499,1.63,1.68,180265,0
+MVIS.US,D,20140502,000000,1.68,1.72,1.65,1.695,304338,0
+MVIS.US,D,20140505,000000,1.7,1.72,1.62,1.65,418787,0
+MVIS.US,D,20140506,000000,1.65,1.72,1.6,1.6,1063863,0
+MVIS.US,D,20140507,000000,1.61,1.6436,1.55,1.57,634765,0
+MVIS.US,D,20140508,000000,1.58,1.58,1.55,1.55,319443,0
+MVIS.US,D,20140509,000000,1.55,1.62,1.55,1.59,297049,0
+MVIS.US,D,20140512,000000,1.59,1.67,1.58,1.63,231946,0
+MVIS.US,D,20140513,000000,1.64,1.71,1.63,1.65,444597,0
+MVIS.US,D,20140514,000000,1.63,1.81,1.61,1.68,1475528,0
+MVIS.US,D,20140515,000000,1.69,1.69,1.62,1.65,304401,0
+MVIS.US,D,20140516,000000,1.64,1.67,1.58,1.59,360828,0
+MVIS.US,D,20140519,000000,1.6,1.68,1.59,1.67,249276,0
+MVIS.US,D,20140520,000000,1.69,1.77,1.67,1.71,393793,0
+MVIS.US,D,20140521,000000,1.68,1.7399,1.66,1.68,257448,0
+MVIS.US,D,20140522,000000,1.68,1.7299,1.66,1.7,242018,0
+MVIS.US,D,20140523,000000,1.7,1.87,1.69,1.81,1712911,0
+MVIS.US,D,20140527,000000,1.83,1.89,1.8,1.86,746676,0
+MVIS.US,D,20140528,000000,1.85,2.01,1.82,1.95,1828530,0
+MVIS.US,D,20140529,000000,1.95,2.03,1.9,1.98,949712,0
+MVIS.US,D,20140530,000000,1.98,2,1.88,1.92,638536,0
+MVIS.US,D,20140602,000000,1.85,1.89,1.755,1.78,624309,0
+MVIS.US,D,20140603,000000,1.78,1.8,1.7,1.76,751934,0
+MVIS.US,D,20140604,000000,1.71,1.8,1.71,1.76,372581,0
+MVIS.US,D,20140605,000000,2.07,2.25,1.93,2.01,9052861,0
+MVIS.US,D,20140606,000000,1.95,2,1.87,1.94,1294378,0
+MVIS.US,D,20140609,000000,1.96,2.12,1.91,2.07,1735590,0
+MVIS.US,D,20140610,000000,2.14,2.16,1.97,2,885500,0
+MVIS.US,D,20140611,000000,1.98,2.03,1.95,2,652527,0
+MVIS.US,D,20140612,000000,1.99,2.03,1.91,1.98,620855,0
+MVIS.US,D,20140613,000000,1.99,2.0035,1.92,1.95,495193,0
+MVIS.US,D,20140616,000000,1.97,2.02,1.94,2,523710,0
+MVIS.US,D,20140617,000000,2.02,2.18,1.97,2.15,2062093,0
+MVIS.US,D,20140618,000000,2.18,2.2,2.09,2.11,600357,0
+MVIS.US,D,20140619,000000,2.15,2.15,2.03,2.09,552230,0
+MVIS.US,D,20140620,000000,2.07,2.15,2.07,2.11,708405,0
+MVIS.US,D,20140623,000000,2.09,2.36,2.08,2.19,3018503,0
+MVIS.US,D,20140624,000000,2.21,2.2399,1.96,2.01,1598452,0
+MVIS.US,D,20140625,000000,2.01,2.09,1.96,2.06,549640,0
+MVIS.US,D,20140626,000000,2.04,2.1,1.99,2.06,352192,0
+MVIS.US,D,20140627,000000,2.06,2.0765,2,2.04,362789,0
+MVIS.US,D,20140630,000000,2.02,2.05,1.98,2.01,406788,0
+MVIS.US,D,20140701,000000,2.02,2.27,2.02,2.22,2681445,0
+MVIS.US,D,20140702,000000,2.19,2.34,2.16,2.24,1328300,0
+MVIS.US,D,20140703,000000,2.24,2.34,2.21,2.24,618612,0
+MVIS.US,D,20140707,000000,2.25,2.3099,2.11,2.17,690452,0
+MVIS.US,D,20140708,000000,2.14,2.15,2.02,2.06,779211,0
+MVIS.US,D,20140709,000000,2.07,2.157,2.03,2.07,438134,0
+MVIS.US,D,20140710,000000,2.03,2.157,2,2.12,905107,0
+MVIS.US,D,20140711,000000,2.1,2.126,2.07,2.11,292923,0
+MVIS.US,D,20140714,000000,2.1,2.24,2.1,2.16,670387,0
+MVIS.US,D,20140715,000000,2.17,2.43,2.08,2.27,4016561,0
+MVIS.US,D,20140716,000000,2.26,2.3,2.18,2.22,883084,0
+MVIS.US,D,20140717,000000,2.23,2.25,2.1,2.12,562212,0
+MVIS.US,D,20140718,000000,2.1201,2.2001,2.1,2.18,341983,0
+MVIS.US,D,20140721,000000,2.18,2.38,2.17,2.32,1250581,0
+MVIS.US,D,20140722,000000,2.33,2.41,2.245,2.27,718800,0
+MVIS.US,D,20140723,000000,2.26,2.31,2.21,2.26,360397,0
+MVIS.US,D,20140724,000000,2.25,2.33,2.22,2.25,224303,0
+MVIS.US,D,20140725,000000,2.23,2.25,2.14,2.19,503334,0
+MVIS.US,D,20140728,000000,2.2,2.22,2.13,2.15,335486,0
+MVIS.US,D,20140729,000000,2.15,2.19,2.13,2.16,209660,0
+MVIS.US,D,20140730,000000,2.15,2.19,2.11,2.15,327010,0
+MVIS.US,D,20140731,000000,2.12,2.131,1.94,1.96,1413193,0
+MVIS.US,D,20140801,000000,1.96,2.06,1.95,2.02,504051,0
+MVIS.US,D,20140804,000000,2.01,2.03,1.823,1.87,690679,0
+MVIS.US,D,20140805,000000,1.88,1.94,1.83,1.86,423392,0
+MVIS.US,D,20140806,000000,1.9,1.9,1.75,1.8,922678,0
+MVIS.US,D,20140807,000000,1.85,1.977,1.83,1.93,488072,0
+MVIS.US,D,20140808,000000,1.94,1.96,1.85,1.94,303744,0
+MVIS.US,D,20140811,000000,1.96,2.09,1.96,2.02,518413,0
+MVIS.US,D,20140812,000000,2,2.028,1.96,1.97,151320,0
+MVIS.US,D,20140813,000000,1.96,2.02,1.9,1.96,337545,0
+MVIS.US,D,20140814,000000,1.95,2.02,1.95,1.98,260463,0
+MVIS.US,D,20140815,000000,2,2.03,1.96,1.97,192141,0
+MVIS.US,D,20140818,000000,1.97,1.99,1.92,1.98,312791,0
+MVIS.US,D,20140819,000000,1.99,2.08,1.95,2.04,672629,0
+MVIS.US,D,20140820,000000,2.04,2.15,2,2.1,1189335,0
+MVIS.US,D,20140821,000000,2.08,2.1,2.02,2.08,232013,0
+MVIS.US,D,20140822,000000,2.05,2.06,1.99,2.0499,295152,0
+MVIS.US,D,20140825,000000,2.06,2.11,2.01,2.04,340741,0
+MVIS.US,D,20140826,000000,2.03,2.12,1.99,2.06,715420,0
+MVIS.US,D,20140827,000000,2.04,2.1,2.04,2.05,496953,0
+MVIS.US,D,20140828,000000,2.06,2.09,2.02,2.08,225357,0
+MVIS.US,D,20140829,000000,2.072,2.1408,2.03,2.05,834837,0
+MVIS.US,D,20140902,000000,2.05,2.25,2.041,2.17,1977497,0
+MVIS.US,D,20140903,000000,2.2,2.22,2.1,2.12,489909,0
+MVIS.US,D,20140904,000000,2.13,2.15,2.025,2.04,929614,0
+MVIS.US,D,20140905,000000,2.02,2.09,1.99,2.03,537931,0
+MVIS.US,D,20140908,000000,2.04,2.09,2.01,2.06,437718,0
+MVIS.US,D,20140909,000000,2.06,2.09,1.93,1.96,522547,0
+MVIS.US,D,20140910,000000,1.97,1.98,1.91,1.97,312370,0
+MVIS.US,D,20140911,000000,1.97,1.97,1.9,1.93,209362,0
+MVIS.US,D,20140912,000000,1.95,1.99,1.9,1.92,284249,0
+MVIS.US,D,20140915,000000,1.91,1.94,1.83,1.86,395945,0
+MVIS.US,D,20140916,000000,1.86,1.89,1.85,1.87,184469,0
+MVIS.US,D,20140917,000000,1.86,1.99,1.86,1.93,256030,0
+MVIS.US,D,20140918,000000,1.92,1.98,1.891,1.92,167805,0
+MVIS.US,D,20140919,000000,2.08,2.19,1.94,1.96,1408307,0
+MVIS.US,D,20140922,000000,1.96,1.9899,1.87,1.875,487335,0
+MVIS.US,D,20140923,000000,1.88,1.9,1.87,1.88,214499,0
+MVIS.US,D,20140924,000000,1.87,1.9468,1.87,1.93,157735,0
+MVIS.US,D,20140925,000000,1.89,2.09,1.8801,1.92,444848,0
+MVIS.US,D,20140926,000000,1.91,1.957,1.87,1.87,329382,0
+MVIS.US,D,20140929,000000,1.87,1.9401,1.87,1.89,172675,0
+MVIS.US,D,20140930,000000,1.89,2.15,1.87,1.94,3085002,0
+MVIS.US,D,20141001,000000,1.92,1.96,1.88,1.91,359315,0
+MVIS.US,D,20141002,000000,1.94,1.94,1.85,1.93,300930,0
+MVIS.US,D,20141003,000000,1.96,1.96,1.9,1.93,143223,0
+MVIS.US,D,20141006,000000,1.95,2.04,1.89,1.91,440624,0
+MVIS.US,D,20141007,000000,1.9,1.987,1.88,1.91,301127,0
+MVIS.US,D,20141008,000000,1.9,1.95,1.8,1.95,462845,0
+MVIS.US,D,20141009,000000,1.92,1.97,1.82,1.85,327782,0
+MVIS.US,D,20141010,000000,1.83,1.85,1.77,1.77,331396,0
+MVIS.US,D,20141013,000000,1.75,1.78,1.59,1.67,541605,0
+MVIS.US,D,20141014,000000,1.7,1.76,1.69,1.71,170690,0
+MVIS.US,D,20141015,000000,1.73,1.78,1.65,1.75,248126,0
+MVIS.US,D,20141016,000000,1.73,1.82,1.725,1.7801,180375,0
+MVIS.US,D,20141017,000000,1.8,1.82,1.7501,1.78,145217,0
+MVIS.US,D,20141020,000000,1.77,1.82,1.7501,1.81,71884,0
+MVIS.US,D,20141021,000000,1.85,1.96,1.8,1.83,534149,0
+MVIS.US,D,20141022,000000,1.85,1.92,1.8,1.82,241348,0
+MVIS.US,D,20141023,000000,1.82,1.87,1.78,1.79,172344,0
+MVIS.US,D,20141024,000000,1.78,1.82,1.7699,1.79,129285,0
+MVIS.US,D,20141027,000000,1.82,1.87,1.75,1.76,288364,0
+MVIS.US,D,20141028,000000,1.76,1.85,1.75,1.79,284940,0
+MVIS.US,D,20141029,000000,1.84,1.87,1.8,1.82,131845,0
+MVIS.US,D,20141030,000000,1.82,1.85,1.78,1.79,138589,0
+MVIS.US,D,20141031,000000,1.8399,1.84,1.7633,1.79,246325,0
+MVIS.US,D,20141103,000000,1.78,1.81,1.76,1.79,147364,0
+MVIS.US,D,20141104,000000,1.77,1.8,1.76,1.79,129811,0
+MVIS.US,D,20141105,000000,1.84,1.84,1.7,1.72,306503,0
+MVIS.US,D,20141106,000000,1.74,1.78,1.7,1.74,191914,0
+MVIS.US,D,20141107,000000,1.72,1.76,1.65,1.75,305082,0
+MVIS.US,D,20141110,000000,1.76,1.82,1.72,1.74,189081,0
+MVIS.US,D,20141111,000000,1.74,1.796,1.7,1.75,85869,0
+MVIS.US,D,20141112,000000,1.76,1.8,1.7,1.71,154558,0
+MVIS.US,D,20141113,000000,1.7,1.73,1.6601,1.68,134092,0
+MVIS.US,D,20141114,000000,1.69,1.7,1.65,1.7,294287,0
+MVIS.US,D,20141117,000000,1.71,1.75,1.68,1.69,142756,0
+MVIS.US,D,20141118,000000,1.69,1.72,1.67,1.68,144929,0
+MVIS.US,D,20141119,000000,1.69,1.74,1.6801,1.74,159697,0
+MVIS.US,D,20141120,000000,1.72,1.88,1.72,1.74,445522,0
+MVIS.US,D,20141121,000000,1.75,1.801,1.72,1.79,345550,0
+MVIS.US,D,20141124,000000,1.79,1.86,1.76,1.8,278246,0
+MVIS.US,D,20141125,000000,1.8,1.83,1.75,1.78,90944,0
+MVIS.US,D,20141126,000000,1.77,1.84,1.75,1.82,183363,0
+MVIS.US,D,20141128,000000,1.7937,1.87,1.77,1.805,166514,0
+MVIS.US,D,20141201,000000,1.8,1.85,1.71,1.73,288364,0
+MVIS.US,D,20141202,000000,1.73,1.79,1.68,1.7,217986,0
+MVIS.US,D,20141203,000000,1.7,1.75,1.7,1.72,85252,0
+MVIS.US,D,20141204,000000,1.72,1.77,1.695,1.72,111145,0
+MVIS.US,D,20141205,000000,1.74,1.79,1.71,1.79,209294,0
+MVIS.US,D,20141208,000000,1.82,1.88,1.755,1.77,506011,0
+MVIS.US,D,20141209,000000,1.67,1.78,1.67,1.72,195748,0
+MVIS.US,D,20141210,000000,1.74,1.7901,1.71,1.72,245414,0
+MVIS.US,D,20141211,000000,1.72,1.78,1.72,1.73,90672,0
+MVIS.US,D,20141212,000000,1.72,1.82,1.72,1.74,193871,0
+MVIS.US,D,20141215,000000,1.74,1.74,1.68,1.69,195222,0
+MVIS.US,D,20141216,000000,1.69,1.72,1.68,1.69,118855,0
+MVIS.US,D,20141217,000000,1.69,1.81,1.69,1.7,193774,0
+MVIS.US,D,20141218,000000,1.72,1.7601,1.71,1.75,141424,0
+MVIS.US,D,20141219,000000,1.74,1.75,1.71,1.71,87015,0
+MVIS.US,D,20141222,000000,1.71,1.81,1.71,1.77,295025,0
+MVIS.US,D,20141223,000000,1.79,1.88,1.76,1.84,578896,0
+MVIS.US,D,20141224,000000,1.86,1.91,1.85,1.85,302441,0
+MVIS.US,D,20141226,000000,1.85,1.91,1.82,1.83,170605,0
+MVIS.US,D,20141229,000000,1.85,1.85,1.73,1.78,566271,0
+MVIS.US,D,20141230,000000,1.75,1.82,1.72,1.78,2264784,0
+MVIS.US,D,20141231,000000,1.76,1.82,1.69,1.74,494850,0
+MVIS.US,D,20150102,000000,1.76,1.98,1.72,1.96,848823,0
+MVIS.US,D,20150105,000000,2,2.11,1.97,2.09,1073088,0
+MVIS.US,D,20150106,000000,2.05,2.05,1.8,1.87,708865,0
+MVIS.US,D,20150107,000000,1.87,1.951,1.82,1.95,254951,0
+MVIS.US,D,20150108,000000,2,2.05,1.91,2.03,301523,0
+MVIS.US,D,20150109,000000,2.03,2.09,1.95,2.02,327471,0
+MVIS.US,D,20150112,000000,2.04,2.06,1.97,2,102654,0
+MVIS.US,D,20150113,000000,2.02,2.07,1.89,1.92,292888,0
+MVIS.US,D,20150114,000000,1.92,1.98,1.88,1.96,175679,0
+MVIS.US,D,20150115,000000,1.94,1.99,1.9101,1.97,160426,0
+MVIS.US,D,20150116,000000,1.94,1.99,1.91,1.97,156708,0
+MVIS.US,D,20150120,000000,1.95,1.98,1.91,1.92,133283,0
+MVIS.US,D,20150121,000000,1.92,2.08,1.92,2,583878,0
+MVIS.US,D,20150122,000000,2.02,2.08,1.96,1.99,662744,0
+MVIS.US,D,20150123,000000,2.01,2.02,1.95,1.995,141738,0
+MVIS.US,D,20150126,000000,2,2.11,1.97,2.1,440051,0
+MVIS.US,D,20150127,000000,2.09,2.16,2.04,2.07,408139,0
+MVIS.US,D,20150128,000000,2.07,2.13,1.95,2.01,503671,0
+MVIS.US,D,20150129,000000,1.99,2.08,1.97,2.08,101337,0
+MVIS.US,D,20150130,000000,2.08,2.1,1.98,2,219399,0
+MVIS.US,D,20150202,000000,2.03,2.1,1.999,2.04,248650,0
+MVIS.US,D,20150203,000000,2.08,2.08,1.995,2.05,237570,0
+MVIS.US,D,20150204,000000,1.99,2.033,1.98,1.99,140565,0
+MVIS.US,D,20150205,000000,1.97,2.039,1.95,2.01,87134,0
+MVIS.US,D,20150206,000000,2.03,2.04,1.95,2.005,131522,0
+MVIS.US,D,20150209,000000,1.97,2.05,1.97,2,161204,0
+MVIS.US,D,20150210,000000,2,2.0101,1.97,2,92066,0
+MVIS.US,D,20150211,000000,2.02,2.02,1.98,2,142733,0
+MVIS.US,D,20150212,000000,2.03,2.03,1.92,1.98,276059,0
+MVIS.US,D,20150213,000000,2,2.02,1.97,2.01,134948,0
+MVIS.US,D,20150217,000000,2.01,2.05,2,2,243620,0
+MVIS.US,D,20150218,000000,2,2.01,1.96,1.98,57119,0
+MVIS.US,D,20150219,000000,2,2.03,1.9801,2,69169,0
+MVIS.US,D,20150220,000000,2,2.02,1.98,2,95550,0
+MVIS.US,D,20150223,000000,2.01,2.08,2,2.04,250243,0
+MVIS.US,D,20150224,000000,2.07,2.14,2.04,2.12,405627,0
+MVIS.US,D,20150225,000000,2.12,2.15,2.04,2.06,198345,0
+MVIS.US,D,20150226,000000,2.07,2.25,2.06,2.22,956692,0
+MVIS.US,D,20150227,000000,2.22,2.25,2.15,2.19,237486,0
+MVIS.US,D,20150302,000000,2.22,2.23,2.09,2.11,213200,0
+MVIS.US,D,20150303,000000,2.11,2.14,2.03,2.06,241000,0
+MVIS.US,D,20150304,000000,2.08,2.13,2.06,2.1,60900,0
+MVIS.US,D,20150305,000000,2.49,2.49,2.24,2.38,2339400,0
+MVIS.US,D,20150306,000000,2.48,2.53,2.35,2.42,1200600,0
+MVIS.US,D,20150309,000000,2.45,2.63,2.42,2.52,1544200,0
+MVIS.US,D,20150310,000000,2.48,2.64,2.36,2.62,1429900,0
+MVIS.US,D,20150311,000000,2.7,2.75,2.6,2.72,1323300,0
+MVIS.US,D,20150312,000000,2.74,2.8,2.64,2.78,812700,0
+MVIS.US,D,20150313,000000,2.79,2.95,2.71,2.94,476000,0
+MVIS.US,D,20150316,000000,2.92,3.44,2.88,3.14,13219700,0
+MVIS.US,D,20150317,000000,3.26,3.55,3.07,3.53,5468500,0
+MVIS.US,D,20150318,000000,3.42,4.23,3.42,3.99,8536100,0
+MVIS.US,D,20150319,000000,4,4.19,3.76,3.86,5762200,0
+MVIS.US,D,20150320,000000,3.93,3.96,3.7,3.71,2949900,0
+MVIS.US,D,20150323,000000,3.7,4.02,3.69,3.81,2285500,0
+MVIS.US,D,20150324,000000,3.76,3.87,3.7,3.74,1525000,0
+MVIS.US,D,20150325,000000,3.75,3.78,3.52,3.57,1277400,0
+MVIS.US,D,20150326,000000,3.51,3.52,3.24,3.45,1448500,0
+MVIS.US,D,20150327,000000,3.63,3.66,3.46,3.54,1030300,0
+MVIS.US,D,20150330,000000,3.54,3.62,3.38,3.52,754200,0
+MVIS.US,D,20150331,000000,3.41,3.5,3.4,3.43,618414,0
+MVIS.US,D,20150401,000000,3.36,3.56,3.36,3.44,671100,0
+MVIS.US,D,20150402,000000,3.41,3.51,3.26,3.29,1299000,0
+MVIS.US,D,20150406,000000,3.28,3.41,3.25,3.33,727600,0
+MVIS.US,D,20150407,000000,3.34,3.69,3.34,3.51,903620,0
+MVIS.US,D,20150408,000000,3.56,3.63,3.31,3.32,925800,0
+MVIS.US,D,20150409,000000,3.33,3.42,3.22,3.24,758514,0
+MVIS.US,D,20150410,000000,3.29,3.32,3.15,3.19,748000,0
+MVIS.US,D,20150413,000000,3.16,3.39,3.15,3.28,645600,0
+MVIS.US,D,20150414,000000,3.22,3.32,3.17,3.17,496000,0
+MVIS.US,D,20150415,000000,3.18,3.23,3.05,3.14,539508,0
+MVIS.US,D,20150416,000000,3.14,3.34,3.1371,3.26,619416,0
+MVIS.US,D,20150417,000000,3.25,3.27,3.12,3.22,469400,0
+MVIS.US,D,20150420,000000,3.27,3.49,3.17,3.44,1109366,0
+MVIS.US,D,20150421,000000,3.52,3.55,3.31,3.36,627371,0
+MVIS.US,D,20150422,000000,3.34,3.75,3.33,3.62,1438213,0
+MVIS.US,D,20150423,000000,3.61,3.7,3.55,3.56,654000,0
+MVIS.US,D,20150424,000000,3.59,3.88,3.5701,3.68,901371,0
+MVIS.US,D,20150427,000000,3.72,3.75,3.48,3.54,753000,0
+MVIS.US,D,20150428,000000,3.56,3.6,3.39,3.54,403592,0
+MVIS.US,D,20150429,000000,3.54,3.61,3.43,3.54,801900,0
+MVIS.US,D,20150430,000000,3.25,3.61,3.17,3.25,1208000,0
+MVIS.US,D,20150501,000000,3.28,3.48,3.25,3.38,737000,0
+MVIS.US,D,20150504,000000,3.46,3.47,3.23,3.27,667600,0
+MVIS.US,D,20150505,000000,3.24,3.24,2.91,2.96,1418500,0
+MVIS.US,D,20150506,000000,3.04,3.08,2.92,2.94,690686,0
+MVIS.US,D,20150507,000000,2.96,3.08,2.86,3.08,646529,0
+MVIS.US,D,20150508,000000,3.03,3.1,2.93,3.01,505700,0
+MVIS.US,D,20150511,000000,2.97,3.12,2.95,3.1,359800,0
+MVIS.US,D,20150512,000000,3.08,3.12,3.01,3.07,156259,0
+MVIS.US,D,20150513,000000,3.13,3.2,2.98,3.02,416600,0
+MVIS.US,D,20150514,000000,3.05,3.1,3,3.04,260400,0
+MVIS.US,D,20150515,000000,3.1,3.16,3.05,3.16,429562,0
+MVIS.US,D,20150518,000000,3.16,3.1762,3.08,3.09,391969,0
+MVIS.US,D,20150519,000000,3.12,3.17,3.01,3.07,389970,0
+MVIS.US,D,20150520,000000,3.05,3.07,3.01,3.04,136700,0
+MVIS.US,D,20150521,000000,3.05,3.05,2.97,3.04,191400,0
+MVIS.US,D,20150522,000000,3.06,3.07,2.97,3.04,282400,0
+MVIS.US,D,20150526,000000,3.04,3.04,2.95,2.95,226812,0
+MVIS.US,D,20150527,000000,2.98,3.06,2.94,3.02,214500,0
+MVIS.US,D,20150528,000000,3.06,3.32,3.04,3.2,1332583,0
+MVIS.US,D,20150529,000000,3.24,3.34,3.18,3.23,592400,0
+MVIS.US,D,20150601,000000,3.25,3.37,3.23,3.28,422566,0
+MVIS.US,D,20150602,000000,3.27,3.42,3.23,3.26,330756,0
+MVIS.US,D,20150603,000000,3.27,3.45,3.24,3.28,1144000,0
+MVIS.US,D,20150604,000000,3.32,3.32,3.14,3.15,329800,0
+MVIS.US,D,20150605,000000,3.17,3.25,3.06,3.2,270500,0
+MVIS.US,D,20150608,000000,3.23,3.23,3.07,3.08,245100,0
+MVIS.US,D,20150609,000000,3.08,3.12,3.01,3.08,314772,0
+MVIS.US,D,20150610,000000,3.15,3.15,3.06,3.1,196163,0
+MVIS.US,D,20150611,000000,3.13,3.19,3.07,3.1,280313,0
+MVIS.US,D,20150612,000000,3.11,3.11,3.04,3.08,186600,0
+MVIS.US,D,20150615,000000,3.06,3.15,3.05,3.08,164300,0
+MVIS.US,D,20150616,000000,3.07,3.11,3.03,3.09,257500,0
+MVIS.US,D,20150617,000000,3.1,3.12,3.05,3.05,138200,0
+MVIS.US,D,20150618,000000,3.08,3.14,3.04,3.07,133400,0
+MVIS.US,D,20150619,000000,3.07,3.15,3.05,3.08,269000,0
+MVIS.US,D,20150622,000000,3.11,3.28,3.1,3.16,619600,0
+MVIS.US,D,20150623,000000,3.18,3.25,3.1,3.12,234011,0
+MVIS.US,D,20150624,000000,3.14,3.18,3.07,3.17,400900,0
+MVIS.US,D,20150625,000000,3.17,3.21,3.07,3.09,236000,0
+MVIS.US,D,20150626,000000,3.12,3.23,3.08,3.16,298500,0
+MVIS.US,D,20150629,000000,3.12,3.13,2.91,2.93,643600,0
+MVIS.US,D,20150630,000000,2.97,3.0348,2.9,3,425254,0
+MVIS.US,D,20150701,000000,3.01,3.04,2.83,2.87,417300,0
+MVIS.US,D,20150702,000000,2.87,3.08,2.85,2.86,204700,0
+MVIS.US,D,20150706,000000,2.83,2.95,2.76,2.77,297000,0
+MVIS.US,D,20150707,000000,2.8,2.85,2.7,2.71,298900,0
+MVIS.US,D,20150708,000000,2.71,2.71,2.6,2.6,427800,0
+MVIS.US,D,20150709,000000,2.63,2.76,2.56,2.58,289500,0
+MVIS.US,D,20150710,000000,2.62,2.75,2.62,2.74,327100,0
+MVIS.US,D,20150713,000000,2.84,2.85,2.67,2.71,205700,0
+MVIS.US,D,20150714,000000,2.71,2.7651,2.67,2.72,238133,0
+MVIS.US,D,20150715,000000,2.71,2.83,2.71,2.75,124144,0
+MVIS.US,D,20150716,000000,2.75,2.86,2.75,2.75,154400,0
+MVIS.US,D,20150717,000000,2.77,2.79,2.73,2.74,119500,0
+MVIS.US,D,20150720,000000,2.75,2.93,2.74,2.77,417700,0
+MVIS.US,D,20150721,000000,2.77,2.86,2.76,2.81,169000,0
+MVIS.US,D,20150722,000000,2.81,2.9,2.81,2.87,301000,0
+MVIS.US,D,20150723,000000,2.88,2.97,2.85,2.9,185200,0
+MVIS.US,D,20150724,000000,3.13,3.19,3,3.15,655500,0
+MVIS.US,D,20150727,000000,3.18,3.35,3.12,3.35,504700,0
+MVIS.US,D,20150728,000000,3.35,3.4,3.22,3.26,627600,0
+MVIS.US,D,20150729,000000,3.33,3.38,3.05,3.1,733300,0
+MVIS.US,D,20150730,000000,3.1,3.15,2.88,2.93,552700,0
+MVIS.US,D,20150731,000000,2.92,3.07,2.92,3.05,237000,0
+MVIS.US,D,20150803,000000,3.03,3.08,2.99,3.08,197197,0
+MVIS.US,D,20150804,000000,3.12,3.2,3.07,3.16,215600,0
+MVIS.US,D,20150805,000000,3.2,3.24,3.1,3.11,160900,0
+MVIS.US,D,20150806,000000,3.13,3.15,3.05,3.1,264665,0
+MVIS.US,D,20150807,000000,3.1,3.2,3.06,3.18,212300,0
+MVIS.US,D,20150810,000000,3.2,3.27,3.14,3.17,234800,0
+MVIS.US,D,20150811,000000,3.18,3.22,3.12,3.14,265620,0
+MVIS.US,D,20150812,000000,3.15,3.2,3.02,3.03,448100,0
+MVIS.US,D,20150813,000000,3.06,3.22,3.06,3.06,153000,0
+MVIS.US,D,20150814,000000,3.08,3.13,3.03,3.06,133900,0
+MVIS.US,D,20150817,000000,3.11,3.42,3.06,3.26,539900,0
+MVIS.US,D,20150818,000000,3.31,3.34,3.16,3.19,130500,0
+MVIS.US,D,20150819,000000,3.16,3.27,3.16,3.26,155800,0
+MVIS.US,D,20150820,000000,3.22,3.27,3.15,3.24,186400,0
+MVIS.US,D,20150821,000000,3.2,3.23,3.07,3.09,274600,0
+MVIS.US,D,20150824,000000,3.05,3.08,2.74,2.92,685407,0
+MVIS.US,D,20150825,000000,2.99,3.08,2.94,2.99,158600,0
+MVIS.US,D,20150826,000000,3.1,3.1,2.91,3.06,212300,0
+MVIS.US,D,20150827,000000,3.07,3.22,3.05,3.1,225300,0
+MVIS.US,D,20150828,000000,3.14,3.22,3.13,3.18,203700,0
+MVIS.US,D,20150831,000000,3.16,3.27,3.16,3.16,224800,0
+MVIS.US,D,20150901,000000,3.12,3.25,3.11,3.17,160000,0
+MVIS.US,D,20150902,000000,3.22,3.33,3.13,3.29,586300,0
+MVIS.US,D,20150903,000000,3.3,3.36,3.22,3.22,356200,0
+MVIS.US,D,20150904,000000,3.29,3.29,3.13,3.2,212700,0
+MVIS.US,D,20150908,000000,3.25,3.28,3.18,3.24,227400,0
+MVIS.US,D,20150909,000000,3.23,3.3,3.08,3.16,257500,0
+MVIS.US,D,20150910,000000,3.15,3.23,3.08,3.13,117870,0
+MVIS.US,D,20150911,000000,3.11,3.23,3.11,3.16,262500,0
+MVIS.US,D,20150914,000000,3.15,3.22,3.06,3.13,101300,0
+MVIS.US,D,20150915,000000,3.12,3.23,3.12,3.14,155200,0
+MVIS.US,D,20150916,000000,3.13,3.26,3.13,3.18,129100,0
+MVIS.US,D,20150917,000000,3.15,3.27,3.15,3.16,307342,0
+MVIS.US,D,20150918,000000,3.15,3.23,3.1,3.1,246800,0
+MVIS.US,D,20150921,000000,3.13,3.21,3.07,3.12,216400,0
+MVIS.US,D,20150922,000000,3.07,3.16,3.07,3.14,103300,0
+MVIS.US,D,20150923,000000,3.15,3.23,3.0901,3.2,141671,0
+MVIS.US,D,20150924,000000,3.17,3.23,3.13,3.22,167869,0
+MVIS.US,D,20150925,000000,3.25,3.54,3.21,3.4,889000,0
+MVIS.US,D,20150928,000000,3.41,3.41,3.2,3.22,235284,0
+MVIS.US,D,20150929,000000,3.24,3.24,3.06,3.07,296800,0
+MVIS.US,D,20150930,000000,3.15,3.21,3.08,3.19,225900,0
+MVIS.US,D,20151001,000000,3.17,3.2,3.08,3.16,174300,0
+MVIS.US,D,20151002,000000,3.11,3.24,3.11,3.22,151800,0
+MVIS.US,D,20151005,000000,3.23,3.4,3.22,3.38,271336,0
+MVIS.US,D,20151006,000000,3.41,3.47,3,3.07,1261200,0
+MVIS.US,D,20151007,000000,3.09,3.18,3.04,3.16,283100,0
+MVIS.US,D,20151008,000000,3.18,3.21,2.99,3.07,576200,0
+MVIS.US,D,20151009,000000,3.05,3.12,3.01,3.03,231300,0
+MVIS.US,D,20151012,000000,3.06,3.08,2.95,3.05,240774,0
+MVIS.US,D,20151013,000000,3.01,3.3,2.98,3.1,752900,0
+MVIS.US,D,20151014,000000,3.08,3.14,3,3.03,179800,0
+MVIS.US,D,20151015,000000,3.03,3.11,3.01,3.11,132500,0
+MVIS.US,D,20151016,000000,3.09,3.14,3.05,3.09,172600,0
+MVIS.US,D,20151019,000000,3.04,3.19,3,3.17,328836,0
+MVIS.US,D,20151020,000000,3.17,3.17,3.05,3.12,146800,0
+MVIS.US,D,20151021,000000,3.14,3.2,3.11,3.12,337600,0
+MVIS.US,D,20151022,000000,3.15,3.17,3.06,3.09,148500,0
+MVIS.US,D,20151023,000000,3.12,3.14,3.04,3.08,235100,0
+MVIS.US,D,20151026,000000,2.9,3.14,2.9,3.03,613400,0
+MVIS.US,D,20151027,000000,3.02,3.1,2.94,2.99,506200,0
+MVIS.US,D,20151028,000000,2.98,3.08,2.96,3.02,165600,0
+MVIS.US,D,20151029,000000,3.01,3.09,2.97,2.99,199600,0
+MVIS.US,D,20151030,000000,2.99,3.05,2.93,2.95,116500,0
+MVIS.US,D,20151102,000000,2.84,2.981,2.8,2.89,478303,0
+MVIS.US,D,20151103,000000,2.89,2.95,2.86,2.87,204400,0
+MVIS.US,D,20151104,000000,2.85,2.98,2.85,2.9,190370,0
+MVIS.US,D,20151105,000000,2.9,2.91,2.58,2.63,873000,0
+MVIS.US,D,20151106,000000,2.65,2.74,2.61,2.65,318700,0
+MVIS.US,D,20151109,000000,2.67,2.74,2.45,2.49,442420,0
+MVIS.US,D,20151110,000000,2.49,2.6,2.32,2.33,571100,0
+MVIS.US,D,20151111,000000,2.3,2.46,2.2,2.43,632900,0
+MVIS.US,D,20151112,000000,2.43,2.52,2.36,2.36,239500,0
+MVIS.US,D,20151113,000000,2.35,2.39,2.3,2.32,592900,0
+MVIS.US,D,20151116,000000,2.31,2.54,2.3,2.42,573900,0
+MVIS.US,D,20151117,000000,2.43,2.5,2.38,2.41,486600,0
+MVIS.US,D,20151118,000000,2.41,2.48,2.36,2.41,138500,0
+MVIS.US,D,20151119,000000,2.42,2.42,2.35,2.35,175600,0
+MVIS.US,D,20151120,000000,2.37,2.48,2.35,2.39,64500,0
+MVIS.US,D,20151123,000000,2.41,2.46,2.34,2.4,132900,0
+MVIS.US,D,20151124,000000,2.4,2.51,2.34,2.46,274500,0
+MVIS.US,D,20151125,000000,2.5,2.65,2.45,2.58,317100,0
+MVIS.US,D,20151127,000000,2.6,2.67,2.5,2.51,139100,0
+MVIS.US,D,20151130,000000,2.61,2.64,2.51,2.51,229700,0
+MVIS.US,D,20151201,000000,2.62,2.62,2.495,2.58,190543,0
+MVIS.US,D,20151202,000000,2.57,2.62,2.53,2.56,144191,0
+MVIS.US,D,20151203,000000,2.56,2.63,2.56,2.6,94112,0
+MVIS.US,D,20151204,000000,2.65,2.68,2.56,2.57,127800,0
+MVIS.US,D,20151207,000000,2.57,2.62,2.55,2.59,74200,0
+MVIS.US,D,20151208,000000,2.55,2.64,2.55,2.62,118293,0
+MVIS.US,D,20151209,000000,2.59,2.76,2.59,2.72,161800,0
+MVIS.US,D,20151210,000000,2.72,2.78,2.68,2.76,151500,0
+MVIS.US,D,20151211,000000,2.74,2.82,2.65,2.65,155900,0
+MVIS.US,D,20151214,000000,2.7,2.77,2.55,2.6,130637,0
+MVIS.US,D,20151215,000000,2.64,2.76,2.64,2.73,183700,0
+MVIS.US,D,20151216,000000,2.82,2.84,2.65,2.66,253100,0
+MVIS.US,D,20151217,000000,2.72,2.74,2.64,2.66,140500,0
+MVIS.US,D,20151218,000000,2.68,2.84,2.68,2.75,294100,0
+MVIS.US,D,20151221,000000,2.81,2.9,2.81,2.86,267500,0
+MVIS.US,D,20151222,000000,2.89,2.93,2.82,2.87,102281,0
+MVIS.US,D,20151223,000000,2.87,2.96,2.87,2.95,179800,0
+MVIS.US,D,20151224,000000,2.93,3,2.93,2.99,92492,0
+MVIS.US,D,20151228,000000,2.99,3.02,2.85,2.98,154102,0
+MVIS.US,D,20151229,000000,2.98,3.05,2.96,3,203699,0
+MVIS.US,D,20151230,000000,2.98,3,2.88,2.94,165035,0
+MVIS.US,D,20151231,000000,2.91,2.95,2.85,2.86,229810,0
+MVIS.US,D,20160104,000000,2.87,2.98,2.84,2.95,243011,0
+MVIS.US,D,20160105,000000,2.96,2.97,2.85,2.87,110090,0
+MVIS.US,D,20160106,000000,2.87,2.88,2.71,2.79,231521,0
+MVIS.US,D,20160107,000000,2.77,2.91,2.72,2.76,135040,0
+MVIS.US,D,20160108,000000,2.79,2.84,2.54,2.58,336380,0
+MVIS.US,D,20160111,000000,2.6,2.6,2.4,2.43,275122,0
+MVIS.US,D,20160112,000000,2.43,2.59,2.43,2.52,206073,0
+MVIS.US,D,20160113,000000,2.51,2.58,2.4,2.45,215928,0
+MVIS.US,D,20160114,000000,2.47,2.55,2.45,2.53,144754,0
+MVIS.US,D,20160115,000000,2.39,2.53,2.39,2.43,152050,0
+MVIS.US,D,20160119,000000,2.52,2.52,2.39,2.4,93400,0
+MVIS.US,D,20160120,000000,2.38,2.52,2.28,2.49,262612,0
+MVIS.US,D,20160121,000000,2.48,2.72,2.47,2.66,172180,0
+MVIS.US,D,20160122,000000,2.71,2.76,2.66,2.73,114671,0
+MVIS.US,D,20160125,000000,2.73,2.89,2.7,2.81,174509,0
+MVIS.US,D,20160126,000000,2.81,2.8799,2.75,2.82,92339,0
+MVIS.US,D,20160127,000000,2.83,2.86,2.76,2.79,122551,0
+MVIS.US,D,20160128,000000,2.81,2.84,2.76,2.78,102592,0
+MVIS.US,D,20160129,000000,2.77,2.85,2.72,2.83,160502,0
+MVIS.US,D,20160201,000000,2.85,2.85,2.67,2.73,208280,0
+MVIS.US,D,20160202,000000,2.71,2.775,2.61,2.75,110468,0
+MVIS.US,D,20160203,000000,2.76,2.76,2.67,2.7,81386,0
+MVIS.US,D,20160204,000000,2.72,2.74,2.59,2.65,250686,0
+MVIS.US,D,20160205,000000,2.65,2.82,2.6,2.8,297892,0
+MVIS.US,D,20160208,000000,2.8,2.91,2.67,2.7,417836,0
+MVIS.US,D,20160209,000000,2.68,2.7522,2.54,2.65,279713,0
+MVIS.US,D,20160210,000000,2.68,2.77,2.63,2.69,134714,0
+MVIS.US,D,20160211,000000,2.63,2.665,2.63,2.65,107130,0
+MVIS.US,D,20160212,000000,2.66,2.69,2.61,2.61,140093,0
+MVIS.US,D,20160216,000000,2.62,2.72,2.62,2.66,154273,0
+MVIS.US,D,20160217,000000,2.7,2.75,2.645,2.74,104811,0
+MVIS.US,D,20160218,000000,2.7399,2.79,2.7,2.73,81556,0
+MVIS.US,D,20160219,000000,2.74,2.88,2.74,2.85,212908,0
+MVIS.US,D,20160222,000000,2.89,3.05,2.8533,2.99,326696,0
+MVIS.US,D,20160223,000000,2.96,3,2.86,2.91,89904,0
+MVIS.US,D,20160224,000000,2.88,2.93,2.8,2.91,152667,0
+MVIS.US,D,20160225,000000,2.88,2.93,2.86,2.87,87543,0
+MVIS.US,D,20160226,000000,2.93,2.93,2.83,2.9,88009,0
+MVIS.US,D,20160229,000000,2.92,3.08,2.9001,2.95,450797,0
+MVIS.US,D,20160301,000000,2.93,3,2.88,2.91,145503,0
+MVIS.US,D,20160302,000000,2.89,2.96,2.88,2.95,48673,0
+MVIS.US,D,20160303,000000,2.93,3,2.9,2.91,170285,0
+MVIS.US,D,20160304,000000,2.88,2.95,2.84,2.86,232979,0
+MVIS.US,D,20160307,000000,2.84,2.94,2.84,2.85,184644,0
+MVIS.US,D,20160308,000000,2.76,2.76,2.4,2.6,704369,0
+MVIS.US,D,20160309,000000,2.75,2.75,2.51,2.51,279891,0
+MVIS.US,D,20160310,000000,2.57,2.57,2.33,2.36,432606,0
+MVIS.US,D,20160311,000000,2.4,2.4352,2.33,2.35,221091,0
+MVIS.US,D,20160314,000000,2.35,2.37,2.3,2.31,201630,0
+MVIS.US,D,20160315,000000,2.3,2.32,2.07,2.11,720456,0
+MVIS.US,D,20160316,000000,2.16,2.21,2.13,2.13,266407,0
+MVIS.US,D,20160317,000000,2.15,2.172,1.95,1.95,984412,0
+MVIS.US,D,20160318,000000,1.95,2.01,1.86,1.91,479231,0
+MVIS.US,D,20160321,000000,1.92,1.96,1.645,1.76,1031336,0
+MVIS.US,D,20160322,000000,1.7,1.92,1.7,1.85,1177611,0
+MVIS.US,D,20160323,000000,1.83,1.8899,1.75,1.76,318921,0
+MVIS.US,D,20160324,000000,1.74,1.77,1.66,1.73,501869,0
+MVIS.US,D,20160328,000000,1.75,1.88,1.75,1.79,281454,0
+MVIS.US,D,20160329,000000,1.8,1.84,1.76,1.81,358912,0
+MVIS.US,D,20160330,000000,1.84,1.95,1.8,1.89,507500,0
+MVIS.US,D,20160331,000000,1.92,1.98,1.85,1.87,347807,0
+MVIS.US,D,20160401,000000,1.87,1.88,1.74,1.74,183150,0
+MVIS.US,D,20160404,000000,1.77,1.83,1.72,1.82,159327,0
+MVIS.US,D,20160405,000000,1.82,1.84,1.77,1.77,120615,0
+MVIS.US,D,20160406,000000,1.77,1.82,1.76,1.79,193179,0
+MVIS.US,D,20160407,000000,1.78,1.82,1.76,1.82,126277,0
+MVIS.US,D,20160408,000000,1.82,1.82,1.77,1.78,116831,0
+MVIS.US,D,20160411,000000,1.8,1.8,1.74,1.76,261528,0
+MVIS.US,D,20160412,000000,1.77,1.8,1.74,1.78,70666,0
+MVIS.US,D,20160413,000000,1.77,1.86,1.74,1.85,121369,0
+MVIS.US,D,20160414,000000,1.84,1.84,1.7901,1.82,82903,0
+MVIS.US,D,20160415,000000,1.81,1.91,1.77,1.82,223497,0
+MVIS.US,D,20160418,000000,1.86,1.95,1.86,1.93,295980,0
+MVIS.US,D,20160419,000000,1.91,1.96,1.8,1.8,238090,0
+MVIS.US,D,20160420,000000,1.82,1.86,1.76,1.8,267006,0
+MVIS.US,D,20160421,000000,1.8,1.87,1.78,1.87,244634,0
+MVIS.US,D,20160422,000000,1.88,1.88,1.82,1.82,61743,0
+MVIS.US,D,20160425,000000,1.81,1.856,1.81,1.85,108796,0
+MVIS.US,D,20160426,000000,1.84,1.89,1.81,1.8401,169087,0
+MVIS.US,D,20160427,000000,1.79,1.98,1.78,1.965,357627,0
+MVIS.US,D,20160428,000000,1.96,2.21,1.96,2.14,443902,0
+MVIS.US,D,20160429,000000,2.15,2.16,2.12,2.16,163632,0
+MVIS.US,D,20160502,000000,2.17,2.17,2.04,2.11,115444,0
+MVIS.US,D,20160503,000000,2.1,2.1,2.02,2.04,132203,0
+MVIS.US,D,20160504,000000,2,2.0499,1.9,1.93,207154,0
+MVIS.US,D,20160505,000000,1.92,2.05,1.9,1.93,74876,0
+MVIS.US,D,20160506,000000,1.9,1.98,1.89,1.91,60017,0
+MVIS.US,D,20160509,000000,1.89,1.945,1.8,1.82,225244,0
+MVIS.US,D,20160510,000000,1.8,1.88,1.8,1.87,104444,0
+MVIS.US,D,20160511,000000,1.88,1.97,1.855,1.91,53542,0
+MVIS.US,D,20160512,000000,1.92,1.97,1.85,1.86,57363,0
+MVIS.US,D,20160513,000000,1.88,1.94,1.81,1.88,109845,0
+MVIS.US,D,20160516,000000,1.9,1.9,1.85,1.88,74673,0
+MVIS.US,D,20160517,000000,1.85,1.91,1.85,1.86,53886,0
+MVIS.US,D,20160518,000000,1.86,1.88,1.85,1.86,79664,0
+MVIS.US,D,20160519,000000,1.87,1.9099,1.83,1.85,77600,0
+MVIS.US,D,20160520,000000,1.87,1.92,1.82,1.83,143592,0
+MVIS.US,D,20160523,000000,1.82,2.21,1.82,2.09,1129433,0
+MVIS.US,D,20160524,000000,2.06,2.15,1.85,1.93,674516,0
+MVIS.US,D,20160525,000000,1.95,2.0299,1.895,1.92,131157,0
+MVIS.US,D,20160526,000000,1.94,1.96,1.86,1.9,213142,0
+MVIS.US,D,20160527,000000,1.89,1.97,1.86,1.9,128488,0
+MVIS.US,D,20160531,000000,1.93,1.9441,1.89,1.9,102982,0
+MVIS.US,D,20160601,000000,1.92,1.93,1.84,1.89,292080,0
+MVIS.US,D,20160602,000000,1.89,1.94,1.87,1.9,152550,0
+MVIS.US,D,20160603,000000,1.88,1.93,1.81,1.84,129812,0
+MVIS.US,D,20160606,000000,1.85,1.895,1.85,1.89,68285,0
+MVIS.US,D,20160607,000000,1.87,1.98,1.87,1.92,93699,0
+MVIS.US,D,20160608,000000,1.87,1.91,1.82,1.84,256146,0
+MVIS.US,D,20160609,000000,1.83,1.87,1.81,1.81,153524,0
+MVIS.US,D,20160610,000000,1.8,1.81,1.75,1.77,185550,0
+MVIS.US,D,20160613,000000,1.74,1.78,1.73,1.75,135543,0
+MVIS.US,D,20160614,000000,1.76,1.89,1.74,1.85,147192,0
+MVIS.US,D,20160615,000000,1.85,1.88,1.82,1.87,69132,0
+MVIS.US,D,20160616,000000,1.88,1.8824,1.79,1.85,79147,0
+MVIS.US,D,20160617,000000,1.83,1.87,1.83,1.86,27789,0
+MVIS.US,D,20160620,000000,1.87,1.89,1.8114,1.8482,127438,0
+MVIS.US,D,20160621,000000,1.84,1.85,1.81,1.84,62735,0
+MVIS.US,D,20160622,000000,1.84,1.84,1.78,1.79,41123,0
+MVIS.US,D,20160623,000000,1.78,1.84,1.76,1.79,91671,0
+MVIS.US,D,20160624,000000,1.78,1.8301,1.7004,1.78,178427,0
+MVIS.US,D,20160627,000000,1.66,1.74,1.64,1.65,391023,0
+MVIS.US,D,20160628,000000,1.68,1.74,1.64,1.66,179647,0
+MVIS.US,D,20160629,000000,1.72,1.73,1.68,1.71,91453,0
+MVIS.US,D,20160630,000000,1.71,1.73,1.68,1.69,163405,0
+MVIS.US,D,20160701,000000,1.7,1.78,1.68,1.78,94352,0
+MVIS.US,D,20160705,000000,1.82,1.8295,1.73,1.78,73968,0
+MVIS.US,D,20160706,000000,1.79,1.85,1.7783,1.79,144487,0
+MVIS.US,D,20160707,000000,1.81,1.84,1.76,1.82,71616,0
+MVIS.US,D,20160708,000000,1.81,1.96,1.81,1.93,457094,0
+MVIS.US,D,20160711,000000,1.93,2.01,1.905,1.99,543636,0
+MVIS.US,D,20160712,000000,1.98,2.06,1.9585,1.9999,270773,0
+MVIS.US,D,20160713,000000,2.01,2.07,1.96,1.96,201094,0
+MVIS.US,D,20160714,000000,1.95,1.97,1.9,1.93,157485,0
+MVIS.US,D,20160715,000000,1.93,1.99,1.87,1.915,93998,0
+MVIS.US,D,20160718,000000,1.92,1.929,1.88,1.89,56606,0
+MVIS.US,D,20160719,000000,1.87,1.97,1.85,1.85,111871,0
+MVIS.US,D,20160720,000000,1.8715,1.89,1.84,1.89,82597,0
+MVIS.US,D,20160721,000000,1.88,1.9,1.82,1.85,78562,0
+MVIS.US,D,20160722,000000,1.85,1.88,1.75,1.78,282642,0
+MVIS.US,D,20160725,000000,1.8,1.82,1.7,1.75,248999,0
+MVIS.US,D,20160726,000000,1.75,1.81,1.72,1.79,172070,0
+MVIS.US,D,20160727,000000,1.81,1.82,1.73,1.75,157935,0
+MVIS.US,D,20160728,000000,1.8,1.84,1.53,1.53,1412865,0
+MVIS.US,D,20160729,000000,1.58,1.63,1.53,1.56,639507,0
+MVIS.US,D,20160801,000000,1.56,1.65,1.53,1.54,464627,0
+MVIS.US,D,20160802,000000,1.55,1.58,1.4601,1.48,537975,0
+MVIS.US,D,20160803,000000,1.49,1.52,1.36,1.37,458363,0
+MVIS.US,D,20160804,000000,1.4,1.45,1.33,1.42,379262,0
+MVIS.US,D,20160805,000000,1.43,1.49,1.4,1.46,301275,0
+MVIS.US,D,20160808,000000,1.48,1.615,1.465,1.59,581822,0
+MVIS.US,D,20160809,000000,1.6,1.63,1.5033,1.53,230459,0
+MVIS.US,D,20160810,000000,1.57,1.57,1.45,1.48,184903,0
+MVIS.US,D,20160811,000000,1.49,1.55,1.48,1.54,147472,0
+MVIS.US,D,20160812,000000,1.56,1.57,1.52,1.54,128395,0
+MVIS.US,D,20160815,000000,1.56,1.6,1.56,1.6,210824,0
+MVIS.US,D,20160816,000000,1.6,1.64,1.52,1.58,316463,0
+MVIS.US,D,20160817,000000,1.57,1.6,1.535,1.5599,56737,0
+MVIS.US,D,20160818,000000,1.56,1.59,1.53,1.54,80346,0
+MVIS.US,D,20160819,000000,1.54,1.56,1.54,1.54,68819,0
+MVIS.US,D,20160822,000000,1.53,1.55,1.5,1.53,70878,0
+MVIS.US,D,20160823,000000,1.52,1.52,1.5,1.51,91798,0
+MVIS.US,D,20160824,000000,1.53,1.54,1.43,1.46,184354,0
+MVIS.US,D,20160825,000000,1.47,1.505,1.38,1.46,148203,0
+MVIS.US,D,20160826,000000,1.47,1.54,1.47,1.515,88191,0
+MVIS.US,D,20160829,000000,1.52,1.54,1.4876,1.5,33918,0
+MVIS.US,D,20160830,000000,1.5,1.53,1.5,1.51,47780,0
+MVIS.US,D,20160831,000000,1.519,1.53,1.5,1.51,28315,0
+MVIS.US,D,20160901,000000,1.527,1.527,1.411,1.44,131735,0
+MVIS.US,D,20160902,000000,1.46,1.48,1.42,1.46,65194,0
+MVIS.US,D,20160906,000000,1.46,1.51,1.46,1.505,73210,0
+MVIS.US,D,20160907,000000,1.52,1.54,1.42,1.42,181930,0
+MVIS.US,D,20160908,000000,1.38,1.43,1.37,1.39,322275,0
+MVIS.US,D,20160909,000000,1.4,1.54,1.38,1.39,230464,0
+MVIS.US,D,20160912,000000,1.41,1.4884,1.38,1.44,154624,0
+MVIS.US,D,20160913,000000,1.45,1.46,1.4,1.41,39578,0
+MVIS.US,D,20160914,000000,1.43,1.47,1.38,1.42,175878,0
+MVIS.US,D,20160915,000000,1.43,1.46,1.42,1.45,67991,0
+MVIS.US,D,20160916,000000,1.41,1.53,1.41,1.5,107017,0
+MVIS.US,D,20160919,000000,1.51,1.54,1.5,1.5,104335,0
+MVIS.US,D,20160920,000000,1.47,1.54,1.38,1.38,194187,0
+MVIS.US,D,20160921,000000,1.38,1.4477,1.38,1.39,158379,0
+MVIS.US,D,20160922,000000,1.41,1.43,1.4,1.41,86308,0
+MVIS.US,D,20160923,000000,1.43,1.55,1.32,1.38,885563,0
+MVIS.US,D,20160926,000000,1.43,1.43,1.3,1.335,273380,0
+MVIS.US,D,20160927,000000,1.33,1.36,1.3,1.31,236229,0
+MVIS.US,D,20160928,000000,1.3,1.35,1.3,1.31,160681,0
+MVIS.US,D,20160929,000000,1.32,1.36,1.3,1.32,147568,0
+MVIS.US,D,20160930,000000,1.34,1.39,1.3,1.38,174402,0
+MVIS.US,D,20161003,000000,1.39,1.41,1.33,1.35,160155,0
+MVIS.US,D,20161004,000000,1.34,1.38,1.34,1.38,78633,0
+MVIS.US,D,20161005,000000,1.4,1.4,1.31,1.33,130444,0
+MVIS.US,D,20161006,000000,1.34,1.35,1.3,1.305,121551,0
+MVIS.US,D,20161007,000000,1.31,1.31,1.25,1.27,214342,0
+MVIS.US,D,20161010,000000,1.27,1.2701,1.18,1.18,410069,0
+MVIS.US,D,20161011,000000,1.18,1.2,1.12,1.12,290110,0
+MVIS.US,D,20161012,000000,1.13,1.17,1.1,1.16,183523,0
+MVIS.US,D,20161013,000000,1.16,1.18,1.15,1.16,111933,0
+MVIS.US,D,20161014,000000,1.16,1.24,1.15,1.16,284615,0
+MVIS.US,D,20161017,000000,1.16,1.2,1.16,1.18,118042,0
+MVIS.US,D,20161018,000000,1.18,1.19,1.12,1.15,123522,0
+MVIS.US,D,20161019,000000,1.15,1.2,1.15,1.2,147381,0
+MVIS.US,D,20161020,000000,1.22,1.23,1.15,1.2,162881,0
+MVIS.US,D,20161021,000000,1.2,1.22,1.15,1.15,163581,0
+MVIS.US,D,20161024,000000,1.16,1.24,1.15,1.16,105036,0
+MVIS.US,D,20161025,000000,1.17,1.18,1.16,1.16,128558,0
+MVIS.US,D,20161026,000000,1.15,1.17,1.14,1.15,132657,0
+MVIS.US,D,20161027,000000,1.16,1.17,1.12,1.12,111165,0
+MVIS.US,D,20161028,000000,1.11,1.13,1.02,1.0361,214411,0
+MVIS.US,D,20161031,000000,1.05,1.09,0.98,1.02,414758,0
+MVIS.US,D,20161101,000000,1.02,1.04,0.8883,0.9401,508229,0
+MVIS.US,D,20161102,000000,1.05,1.15,0.9701,1.08,596546,0
+MVIS.US,D,20161103,000000,1.04,1.13,1.02,1.05,229435,0
+MVIS.US,D,20161104,000000,1.06,1.11,1.0321,1.06,157078,0
+MVIS.US,D,20161107,000000,1.08,1.12,1.06,1.11,98550,0
+MVIS.US,D,20161108,000000,1.1,1.2,1.1,1.15,226819,0
+MVIS.US,D,20161109,000000,1.05,1.179,1.05,1.15,144721,0
+MVIS.US,D,20161110,000000,1.21,1.42,1.21,1.37,1061500,0
+MVIS.US,D,20161111,000000,1.35,1.43,1.3314,1.4,532665,0
+MVIS.US,D,20161114,000000,1.42,1.42,1.32,1.355,275055,0
+MVIS.US,D,20161115,000000,1.34,1.38,1.23,1.27,244137,0
+MVIS.US,D,20161116,000000,1.28,1.35,1.26,1.35,234810,0
+MVIS.US,D,20161117,000000,1.37,1.37,1.31,1.33,106197,0
+MVIS.US,D,20161118,000000,1.33,1.38,1.31,1.36,152634,0
+MVIS.US,D,20161121,000000,1.42,1.65,1.41,1.63,1902543,0
+MVIS.US,D,20161122,000000,1.63,1.7299,1.56,1.56,705814,0
+MVIS.US,D,20161123,000000,1.58,1.7199,1.56,1.63,398917,0
+MVIS.US,D,20161125,000000,1.63,1.63,1.58,1.63,147613,0
+MVIS.US,D,20161128,000000,1.65,1.78,1.6317,1.71,480504,0
+MVIS.US,D,20161129,000000,1.73,1.78,1.6936,1.74,288883,0
+MVIS.US,D,20161130,000000,1.76,1.846,1.65,1.65,411487,0
+MVIS.US,D,20161201,000000,1.65,1.7,1.56,1.56,349866,0
+MVIS.US,D,20161202,000000,1.59,1.71,1.58,1.61,215281,0
+MVIS.US,D,20161205,000000,1.63,1.67,1.58,1.61,113380,0
+MVIS.US,D,20161206,000000,1.63,1.65,1.43,1.43,621871,0
+MVIS.US,D,20161207,000000,1.43,1.48,1.39,1.4,269759,0
+MVIS.US,D,20161208,000000,1.41,1.43,1.33,1.33,412287,0
+MVIS.US,D,20161209,000000,1.05,1.0701,1.0301,1.05,3729074,0
+MVIS.US,D,20161212,000000,1.07,1.07,1.04,1.05,1083487,0
+MVIS.US,D,20161213,000000,1.06,1.06,1.01,1.02,778519,0
+MVIS.US,D,20161214,000000,1.02,1.04,1.01,1.01,403695,0
+MVIS.US,D,20161215,000000,1.06,1.25,1.05,1.22,1868432,0
+MVIS.US,D,20161216,000000,1.21,1.3,1.18,1.21,1205264,0
+MVIS.US,D,20161219,000000,1.21,1.25,1.2,1.22,370348,0
+MVIS.US,D,20161220,000000,1.23,1.23,1.13,1.155,435631,0
+MVIS.US,D,20161221,000000,1.16,1.18,1.09,1.13,510337,0
+MVIS.US,D,20161222,000000,1.15,1.23,1.15,1.2,557350,0
+MVIS.US,D,20161223,000000,1.2,1.29,1.1964,1.24,437026,0
+MVIS.US,D,20161227,000000,1.24,1.6,1.24,1.43,1997186,0
+MVIS.US,D,20161228,000000,1.45,1.53,1.32,1.32,850231,0
+MVIS.US,D,20161229,000000,1.3,1.4,1.21,1.21,676000,0
+MVIS.US,D,20161230,000000,1.22,1.305,1.2,1.26,645556,0
+MVIS.US,D,20170103,000000,1.28,1.32,1.25,1.29,299410,0
+MVIS.US,D,20170104,000000,1.31,1.41,1.31,1.365,630538,0
+MVIS.US,D,20170105,000000,1.39,1.45,1.37,1.4,450410,0
+MVIS.US,D,20170106,000000,1.39,1.39,1.28,1.3,474620,0
+MVIS.US,D,20170109,000000,1.29,1.32,1.25,1.3,359705,0
+MVIS.US,D,20170110,000000,1.29,1.32,1.26,1.28,302600,0
+MVIS.US,D,20170111,000000,1.27,1.45,1.25,1.42,761008,0
+MVIS.US,D,20170112,000000,1.41,1.42,1.33,1.36,274636,0
+MVIS.US,D,20170113,000000,1.35,1.38,1.3,1.31,335950,0
+MVIS.US,D,20170117,000000,1.31,1.36,1.3,1.31,197046,0
+MVIS.US,D,20170118,000000,1.33,1.34,1.28,1.29,271481,0
+MVIS.US,D,20170119,000000,1.3,1.3136,1.25,1.26,160472,0
+MVIS.US,D,20170120,000000,1.28,1.28,1.21,1.22,188351,0
+MVIS.US,D,20170123,000000,1.22,1.24,1.2187,1.23,135658,0
+MVIS.US,D,20170124,000000,1.24,1.24,1.15,1.16,549735,0
+MVIS.US,D,20170125,000000,1.18,1.26,1.16,1.26,225972,0
+MVIS.US,D,20170126,000000,1.27,1.5,1.27,1.48,1442809,0
+MVIS.US,D,20170127,000000,1.5,1.5,1.42,1.45,625776,0
+MVIS.US,D,20170130,000000,1.46,1.46,1.37,1.4,323145,0
+MVIS.US,D,20170131,000000,1.37,1.4,1.35,1.35,267573,0
+MVIS.US,D,20170201,000000,1.35,1.39,1.33,1.39,131030,0
+MVIS.US,D,20170202,000000,1.37,1.54,1.35,1.51,453276,0
+MVIS.US,D,20170203,000000,1.53,1.74,1.52,1.71,1335558,0
+MVIS.US,D,20170206,000000,1.74,1.74,1.55,1.56,648921,0
+MVIS.US,D,20170207,000000,1.71,1.83,1.61,1.78,1339978,0
+MVIS.US,D,20170208,000000,1.77,1.77,1.65,1.67,588057,0
+MVIS.US,D,20170209,000000,1.7,1.77,1.67,1.71,402363,0
+MVIS.US,D,20170210,000000,1.73,1.7327,1.63,1.67,308038,0
+MVIS.US,D,20170213,000000,1.68,1.7349,1.6,1.61,336739,0
+MVIS.US,D,20170214,000000,1.63,1.94,1.62,1.9,1619788,0
+MVIS.US,D,20170215,000000,1.92,1.92,1.78,1.79,762074,0
+MVIS.US,D,20170216,000000,1.83,1.875,1.76,1.78,461705,0
+MVIS.US,D,20170217,000000,1.85,1.8538,1.75,1.815,468616,0
+MVIS.US,D,20170221,000000,1.8,1.84,1.69,1.755,727751,0
+MVIS.US,D,20170222,000000,1.77,1.77,1.68,1.69,393407,0
+MVIS.US,D,20170223,000000,1.72,1.75,1.65,1.71,264430,0
+MVIS.US,D,20170224,000000,1.72,1.74,1.67,1.73,230968,0
+MVIS.US,D,20170227,000000,1.75,1.7598,1.69,1.71,202183,0
+MVIS.US,D,20170228,000000,1.72,1.74,1.571,1.605,431070,0
+MVIS.US,D,20170301,000000,1.65,1.65,1.56,1.63,247241,0
+MVIS.US,D,20170302,000000,1.63,1.63,1.52,1.53,361996,0
+MVIS.US,D,20170303,000000,1.54,1.65,1.49,1.62,496492,0
+MVIS.US,D,20170306,000000,1.85,1.86,1.64,1.71,1612840,0
+MVIS.US,D,20170307,000000,1.7,1.71,1.67,1.69,254673,0
+MVIS.US,D,20170308,000000,1.7,1.76,1.63,1.76,499715,0
+MVIS.US,D,20170309,000000,1.78,1.8,1.67,1.69,466996,0
+MVIS.US,D,20170310,000000,1.7,1.72,1.65,1.66,304430,0
+MVIS.US,D,20170313,000000,1.66,1.69,1.61,1.62,331800,0
+MVIS.US,D,20170314,000000,1.63,1.68,1.57,1.6,353159,0
+MVIS.US,D,20170315,000000,1.75,1.94,1.71,1.83,2290771,0
+MVIS.US,D,20170316,000000,1.85,1.87,1.76,1.86,500437,0
+MVIS.US,D,20170317,000000,1.88,2.12,1.8,2.08,2249874,0
+MVIS.US,D,20170320,000000,2.03,2.75,1.97,2.6,8477205,0
+MVIS.US,D,20170321,000000,2.56,2.68,2.3345,2.5,2968521,0
+MVIS.US,D,20170322,000000,2.5,2.5,2.311,2.44,1268420,0
+MVIS.US,D,20170323,000000,2.48,2.48,2.25,2.27,1228429,0
+MVIS.US,D,20170324,000000,2.25,2.6199,2.24,2.53,2132299,0
+MVIS.US,D,20170327,000000,2.56,2.65,2.43,2.5,1777509,0
+MVIS.US,D,20170328,000000,2.52,2.63,2.5,2.55,1225683,0
+MVIS.US,D,20170329,000000,2.53,2.56,2.35,2.51,1282036,0
+MVIS.US,D,20170330,000000,2.5,2.5,2.36,2.43,384968,0
+MVIS.US,D,20170331,000000,2.46,2.49,2.36,2.49,473361,0
+MVIS.US,D,20170403,000000,2.49,2.49,2.39,2.4,508117,0
+MVIS.US,D,20170404,000000,2.4,2.41,2.25,2.28,848217,0
+MVIS.US,D,20170405,000000,2.34,2.34,2.21,2.22,657547,0
+MVIS.US,D,20170406,000000,2.23,2.26,2.15,2.22,560768,0
+MVIS.US,D,20170407,000000,2.23,2.32,2.17,2.21,624820,0
+MVIS.US,D,20170410,000000,2.24,2.24,2.06,2.08,809104,0
+MVIS.US,D,20170411,000000,2.1,2.11,2,2.05,564138,0
+MVIS.US,D,20170412,000000,2.05,2.08,2,2.03,516973,0
+MVIS.US,D,20170413,000000,2,2.07,2,2.05,459026,0
+MVIS.US,D,20170417,000000,2.06,2.09,2,2.05,580695,0
+MVIS.US,D,20170418,000000,2.2,2.42,2.2,2.34,2664271,0
+MVIS.US,D,20170419,000000,2.33,2.34,2.21,2.23,821087,0
+MVIS.US,D,20170420,000000,2.64,2.74,2.46,2.6,5729976,0
+MVIS.US,D,20170421,000000,2.59,2.66,2.52,2.61,1837560,0
+MVIS.US,D,20170424,000000,2.67,2.89,2.59,2.87,3204491,0
+MVIS.US,D,20170425,000000,2.91,2.94,2.62,2.7,3301856,0
+MVIS.US,D,20170426,000000,2.69,2.74,2.61,2.72,752865,0
+MVIS.US,D,20170427,000000,2.52,2.54,2.25,2.305,2383150,0
+MVIS.US,D,20170428,000000,2.3,2.36,2.18,2.25,1441268,0
+MVIS.US,D,20170501,000000,2.25,2.29,2.09,2.11,1807148,0
+MVIS.US,D,20170502,000000,2.11,2.17,2.0435,2.17,1238992,0
+MVIS.US,D,20170503,000000,2.16,2.18,2.02,2.09,1191469,0
+MVIS.US,D,20170504,000000,2.07,2.1,1.93,2.01,1362306,0
+MVIS.US,D,20170505,000000,1.99,2.14,1.99,2.1,617992,0
+MVIS.US,D,20170508,000000,2.1,2.34,2.1,2.3,1043429,0
+MVIS.US,D,20170509,000000,2.32,2.35,2.24,2.29,776659,0
+MVIS.US,D,20170510,000000,2.29,2.29,2.1,2.15,560176,0
+MVIS.US,D,20170511,000000,2.15,2.255,2.1,2.22,799715,0
+MVIS.US,D,20170512,000000,2.25,2.25,2.1,2.12,706994,0
+MVIS.US,D,20170515,000000,2.1,2.14,2.05,2.11,640098,0
+MVIS.US,D,20170516,000000,2.12,2.13,2.1,2.11,428417,0
+MVIS.US,D,20170517,000000,2.11,2.14,2.09,2.11,426188,0
+MVIS.US,D,20170518,000000,2.08,2.12,2.08,2.1,327381,0
+MVIS.US,D,20170519,000000,2.09,2.19,2.09,2.11,596363,0
+MVIS.US,D,20170522,000000,2.11,2.115,2.08,2.1,210095,0
+MVIS.US,D,20170523,000000,2.1,2.16,2.08,2.12,480601,0
+MVIS.US,D,20170524,000000,2.13,2.13,2.06,2.08,343986,0
+MVIS.US,D,20170525,000000,2.07,2.1,2.04,2.08,283132,0
+MVIS.US,D,20170526,000000,2.07,2.1,2.04,2.1,196138,0
+MVIS.US,D,20170530,000000,2.13,2.13,1.975,2.01,616401,0
+MVIS.US,D,20170531,000000,2,2.02,1.93,1.97,615149,0
+MVIS.US,D,20170601,000000,1.99,2.19,1.93,2.07,731038,0
+MVIS.US,D,20170602,000000,2.08,2.1569,2.02,2.12,288882,0
+MVIS.US,D,20170605,000000,2.09,2.1,2.02,2.04,291523,0
+MVIS.US,D,20170606,000000,2.02,2.06,1.98,1.99,347330,0
+MVIS.US,D,20170607,000000,1.99,2.02,1.94,1.95,485682,0
+MVIS.US,D,20170608,000000,1.93,1.95,1.88,1.9,620393,0
+MVIS.US,D,20170609,000000,1.89,1.9,1.75,1.78,1371886,0
+MVIS.US,D,20170612,000000,1.78,1.85,1.74,1.81,679415,0
+MVIS.US,D,20170613,000000,1.79,1.8946,1.79,1.83,588700,0
+MVIS.US,D,20170614,000000,1.86,1.99,1.86,1.93,842383,0
+MVIS.US,D,20170615,000000,1.9,1.97,1.87,1.95,507421,0
+MVIS.US,D,20170616,000000,1.94,2.01,1.9128,1.97,427347,0
+MVIS.US,D,20170619,000000,2,2.06,1.94,1.99,674452,0
+MVIS.US,D,20170620,000000,2,2.02,1.91,1.93,481468,0
+MVIS.US,D,20170621,000000,1.94,1.98,1.87,1.87,494494,0
+MVIS.US,D,20170622,000000,1.91,1.93,1.78,1.88,781416,0
+MVIS.US,D,20170623,000000,1.89,2.25,1.8701,2.25,7172972,0
+MVIS.US,D,20170626,000000,2.16,2.27,2.065,2.24,1722044,0
+MVIS.US,D,20170627,000000,2.22,2.24,2.14,2.21,478281,0
+MVIS.US,D,20170628,000000,2.19,2.26,2.16,2.26,784399,0
+MVIS.US,D,20170629,000000,2.23,2.36,2.22,2.31,1540574,0
+MVIS.US,D,20170630,000000,2.29,2.34,2.11,2.12,911805,0
+MVIS.US,D,20170703,000000,2.28,2.28,2.115,2.2,230055,0
+MVIS.US,D,20170705,000000,2.15,2.24,2.11,2.15,327160,0
+MVIS.US,D,20170706,000000,2.15,2.24,2.125,2.18,275422,0
+MVIS.US,D,20170707,000000,2.17,2.23,2.14,2.2,310765,0
+MVIS.US,D,20170710,000000,2.21,2.34,2.15,2.28,587568,0
+MVIS.US,D,20170711,000000,2.29,2.4901,2.28,2.49,1215557,0
+MVIS.US,D,20170712,000000,2.48,2.49,2.35,2.41,687365,0
+MVIS.US,D,20170713,000000,2.38,2.48,2.35,2.47,318107,0
+MVIS.US,D,20170714,000000,2.46,2.48,2.35,2.42,413621,0
+MVIS.US,D,20170717,000000,2.46,2.469,2.35,2.4,263012,0
+MVIS.US,D,20170718,000000,2.39,2.39,2.27,2.29,422202,0
+MVIS.US,D,20170719,000000,2.3,2.36,2.27,2.29,396651,0
+MVIS.US,D,20170720,000000,2.26,2.28,2.2,2.24,376267,0
+MVIS.US,D,20170721,000000,2.26,2.29,2.19,2.25,306255,0
+MVIS.US,D,20170724,000000,2.18,2.29,2.16,2.27,412168,0
+MVIS.US,D,20170725,000000,2.35,2.4,2.24,2.34,580692,0
+MVIS.US,D,20170726,000000,2.36,2.39,2.32,2.36,328954,0
+MVIS.US,D,20170727,000000,2.36,2.39,2.22,2.27,566102,0
+MVIS.US,D,20170728,000000,2.25,2.29,2.14,2.19,439301,0
+MVIS.US,D,20170731,000000,2.2,2.28,2.15,2.27,440992,0
+MVIS.US,D,20170801,000000,2.3,2.34,2.23,2.25,291704,0
+MVIS.US,D,20170802,000000,2.27,2.38,2.23,2.31,688391,0
+MVIS.US,D,20170803,000000,2.39,2.55,2.26,2.45,1100403,0
+MVIS.US,D,20170804,000000,2.5,2.5,2.36,2.45,624778,0
+MVIS.US,D,20170807,000000,2.45,2.61,2.37,2.52,882945,0
+MVIS.US,D,20170808,000000,2.52,2.56,2.4301,2.46,428133,0
+MVIS.US,D,20170809,000000,2.45,2.45,2.13,2.14,1572513,0
+MVIS.US,D,20170810,000000,2.15,2.2276,2.09,2.105,1389797,0
+MVIS.US,D,20170811,000000,2.15,2.21,2.08,2.18,610725,0
+MVIS.US,D,20170814,000000,2.2,2.3,2.15,2.16,976142,0
+MVIS.US,D,20170815,000000,2.16,2.2,2.12,2.14,506175,0
+MVIS.US,D,20170816,000000,2.15,2.21,2.11,2.13,434573,0
+MVIS.US,D,20170817,000000,2.13,2.1693,2.11,2.15,387156,0
+MVIS.US,D,20170818,000000,2.13,2.16,2.1,2.12,289347,0
+MVIS.US,D,20170821,000000,2.12,2.15,2,2.03,642373,0
+MVIS.US,D,20170822,000000,2.03,2.09,2.01,2.08,226726,0
+MVIS.US,D,20170823,000000,2.08,2.11,2.02,2.09,200831,0
+MVIS.US,D,20170824,000000,2.1,2.13,2.07,2.12,187879,0
+MVIS.US,D,20170825,000000,2.13,2.15,2.09,2.15,198424,0
+MVIS.US,D,20170828,000000,2.17,2.205,2.12,2.19,314811,0
+MVIS.US,D,20170829,000000,2.19,2.29,2.1632,2.25,681449,0
+MVIS.US,D,20170830,000000,2.3,2.45,2.28,2.41,1487570,0
+MVIS.US,D,20170831,000000,2.45,2.48,2.35,2.37,904922,0
+MVIS.US,D,20170901,000000,2.44,2.44,2.26,2.3,556657,0
+MVIS.US,D,20170905,000000,2.4,2.4299,2.28,2.3,1278235,0
+MVIS.US,D,20170906,000000,2.35,2.45,2.32,2.42,1457419,0
+MVIS.US,D,20170907,000000,2.45,2.83,2.432,2.8,2606227,0
+MVIS.US,D,20170908,000000,2.85,3.09,2.75,3.07,2722774,0
+MVIS.US,D,20170911,000000,3.15,3.18,2.65,2.95,2256843,0
+MVIS.US,D,20170912,000000,2.98,3.03,2.8,2.95,1376869,0
+MVIS.US,D,20170913,000000,3,3.249,2.94,3.17,2307144,0
+MVIS.US,D,20170914,000000,3.2,3.22,2.87,2.8958,1526718,0
+MVIS.US,D,20170915,000000,2.9,2.9399,2.85,2.88,1262037,0
+MVIS.US,D,20170918,000000,2.9,2.9,2.82,2.87,530767,0
+MVIS.US,D,20170919,000000,2.85,2.89,2.66,2.71,952878,0
+MVIS.US,D,20170920,000000,2.69,2.78,2.66,2.7,728012,0
+MVIS.US,D,20170921,000000,2.71,2.713,2.62,2.64,433182,0
+MVIS.US,D,20170922,000000,2.62,2.69,2.58,2.68,370110,0
+MVIS.US,D,20170925,000000,2.64,2.759,2.57,2.58,761225,0
+MVIS.US,D,20170926,000000,2.58,2.65,2.51,2.64,431772,0
+MVIS.US,D,20170927,000000,2.66,2.75,2.61,2.75,580284,0
+MVIS.US,D,20170928,000000,2.77,2.79,2.67,2.71,337336,0
+MVIS.US,D,20170929,000000,2.72,2.79,2.66,2.78,592008,0
+MVIS.US,D,20171002,000000,2.77,2.88,2.72,2.81,531353,0
+MVIS.US,D,20171003,000000,2.79,2.83,2.72,2.75,377281,0
+MVIS.US,D,20171004,000000,2.76,2.79,2.71,2.73,254569,0
+MVIS.US,D,20171005,000000,2.71,2.7135,2.6,2.64,698465,0
+MVIS.US,D,20171006,000000,2.61,2.68,2.56,2.59,361903,0
+MVIS.US,D,20171009,000000,2.59,2.67,2.57,2.58,285342,0
+MVIS.US,D,20171010,000000,2.62,2.7,2.59,2.63,275911,0
+MVIS.US,D,20171011,000000,2.64,2.65,2.56,2.58,363817,0
+MVIS.US,D,20171012,000000,2.56,2.63,2.55,2.58,267071,0
+MVIS.US,D,20171013,000000,2.58,2.63,2.46,2.47,444625,0
+MVIS.US,D,20171016,000000,2.46,2.49,2.38,2.44,416788,0
+MVIS.US,D,20171017,000000,2.44,2.49,2.4,2.41,275705,0
+MVIS.US,D,20171018,000000,2.41,2.43,2.355,2.36,264610,0
+MVIS.US,D,20171019,000000,2.33,2.35,2.24,2.29,642857,0
+MVIS.US,D,20171020,000000,2.3,2.509,2.3,2.45,461040,0
+MVIS.US,D,20171023,000000,2.51,2.55,2.38,2.39,367495,0
+MVIS.US,D,20171024,000000,2.39,2.43,2.32,2.33,253792,0
+MVIS.US,D,20171025,000000,2.44,2.44,2.27,2.32,336039,0
+MVIS.US,D,20171026,000000,2.32,2.38,2.28,2.36,253646,0
+MVIS.US,D,20171027,000000,2.36,2.36,2.26,2.27,581254,0
+MVIS.US,D,20171030,000000,2.25,2.27,2.22,2.23,296655,0
+MVIS.US,D,20171031,000000,2.23,2.3199,2.2,2.21,577478,0
+MVIS.US,D,20171101,000000,2.24,2.2645,2.17,2.21,416500,0
+MVIS.US,D,20171102,000000,2.22,2.2553,1.55,1.66,4183039,0
+MVIS.US,D,20171103,000000,1.65,1.77,1.5,1.57,2171636,0
+MVIS.US,D,20171106,000000,1.52,1.62,1.51,1.55,1000905,0
+MVIS.US,D,20171107,000000,1.55,1.65,1.55,1.58,868088,0
+MVIS.US,D,20171108,000000,1.58,1.67,1.58,1.62,624532,0
+MVIS.US,D,20171109,000000,1.62,1.64,1.55,1.6,524634,0
+MVIS.US,D,20171110,000000,1.56,1.66,1.56,1.64,565573,0
+MVIS.US,D,20171113,000000,1.65,1.65,1.56,1.57,347713,0
+MVIS.US,D,20171114,000000,1.56,1.6,1.56,1.58,210733,0
+MVIS.US,D,20171115,000000,1.58,1.6199,1.55,1.57,471094,0
+MVIS.US,D,20171116,000000,1.59,1.6,1.36,1.49,1777002,0
+MVIS.US,D,20171117,000000,1.48,1.4855,1.41,1.46,606994,0
+MVIS.US,D,20171120,000000,1.45,1.49,1.4,1.45,848958,0
+MVIS.US,D,20171121,000000,1.45,1.59,1.45,1.56,910260,0
+MVIS.US,D,20171122,000000,1.58,1.64,1.56,1.63,679473,0
+MVIS.US,D,20171124,000000,1.66,1.7,1.62,1.7,357167,0
+MVIS.US,D,20171127,000000,1.7,1.77,1.65,1.68,811068,0
+MVIS.US,D,20171128,000000,1.7,1.76,1.68,1.73,447280,0
+MVIS.US,D,20171129,000000,1.73,1.75,1.65,1.68,352063,0
+MVIS.US,D,20171130,000000,1.69,1.71,1.66,1.69,322880,0
+MVIS.US,D,20171201,000000,1.69,1.69,1.57,1.63,412868,0
+MVIS.US,D,20171204,000000,1.64,1.67,1.53,1.53,404163,0
+MVIS.US,D,20171205,000000,1.52,1.57,1.5,1.5,335471,0
+MVIS.US,D,20171206,000000,1.5,1.524,1.5,1.515,264205,0
+MVIS.US,D,20171207,000000,1.5,1.55,1.5,1.52,193841,0
+MVIS.US,D,20171208,000000,1.52,1.6,1.52,1.54,217243,0
+MVIS.US,D,20171211,000000,1.54,1.569,1.52,1.52,254397,0
+MVIS.US,D,20171212,000000,1.52,1.56,1.52,1.53,316053,0
+MVIS.US,D,20171213,000000,1.53,1.67,1.52,1.66,548694,0
+MVIS.US,D,20171214,000000,1.67,1.76,1.6404,1.72,863166,0
+MVIS.US,D,20171215,000000,1.71,1.755,1.6842,1.7,688035,0
+MVIS.US,D,20171218,000000,1.67,1.735,1.65,1.72,395049,0
+MVIS.US,D,20171219,000000,1.71,1.76,1.68,1.68,432145,0
+MVIS.US,D,20171220,000000,1.7,1.76,1.6841,1.72,312748,0
+MVIS.US,D,20171221,000000,1.72,1.77,1.7,1.73,276343,0
+MVIS.US,D,20171222,000000,1.72,1.72,1.64,1.66,320770,0
+MVIS.US,D,20171226,000000,1.65,1.75,1.65,1.69,272164,0
+MVIS.US,D,20171227,000000,1.69,1.8,1.69,1.75,751393,0
+MVIS.US,D,20171228,000000,1.75,1.77,1.66,1.67,505619,0
+MVIS.US,D,20171229,000000,1.68,1.69,1.6,1.63,454480,0
+MVIS.US,D,20180102,000000,1.63,1.69,1.61,1.64,612412,0
+MVIS.US,D,20180103,000000,1.63,1.67,1.63,1.64,408194,0
+MVIS.US,D,20180104,000000,1.64,1.7,1.62,1.68,421642,0
+MVIS.US,D,20180105,000000,1.7,1.85,1.64,1.78,3531049,0
+MVIS.US,D,20180108,000000,1.79,1.79,1.6,1.605,1200052,0
+MVIS.US,D,20180109,000000,1.68,1.68,1.52,1.55,1153516,0
+MVIS.US,D,20180110,000000,1.54,1.54,1.41,1.48,920376,0
+MVIS.US,D,20180111,000000,1.49,1.52,1.43,1.45,1130099,0
+MVIS.US,D,20180112,000000,1.45,1.52,1.44,1.47,619014,0
+MVIS.US,D,20180116,000000,1.48,1.58,1.47,1.49,888317,0
+MVIS.US,D,20180117,000000,1.51,1.58,1.45,1.48,741846,0
+MVIS.US,D,20180118,000000,1.47,1.485,1.34,1.37,1710090,0
+MVIS.US,D,20180119,000000,1.37,1.39,1.3,1.32,704667,0
+MVIS.US,D,20180122,000000,1.33,1.34,1.25,1.26,829553,0
+MVIS.US,D,20180123,000000,1.25,1.35,1.2301,1.34,826997,0
+MVIS.US,D,20180124,000000,1.36,1.38,1.29,1.31,771112,0
+MVIS.US,D,20180125,000000,1.33,1.33,1.27,1.28,389380,0
+MVIS.US,D,20180126,000000,1.29,1.3,1.25,1.26,479687,0
+MVIS.US,D,20180129,000000,1.26,1.26,1.21,1.21,599039,0
+MVIS.US,D,20180130,000000,1.22,1.23,1.121,1.2,864441,0
+MVIS.US,D,20180131,000000,1.2,1.28,1.18,1.19,725364,0
+MVIS.US,D,20180201,000000,1.19,1.27,1.19,1.27,535636,0
+MVIS.US,D,20180202,000000,1.27,1.28,1.21,1.24,462820,0
+MVIS.US,D,20180205,000000,1.2,1.2,1.14,1.14,719718,0
+MVIS.US,D,20180206,000000,1.13,1.16,1.1,1.12,813412,0
+MVIS.US,D,20180207,000000,1.13,1.24,1.12,1.2,640258,0
+MVIS.US,D,20180208,000000,1.2,1.233,1.15,1.15,407629,0
+MVIS.US,D,20180209,000000,1.16,1.1894,1.09,1.13,719200,0
+MVIS.US,D,20180212,000000,1.13,1.1544,1.1,1.12,350204,0
+MVIS.US,D,20180213,000000,1.13,1.19,1.12,1.19,399348,0
+MVIS.US,D,20180214,000000,1.19,1.2,1.16,1.19,340101,0
+MVIS.US,D,20180215,000000,1.19,1.22,1.17,1.22,357957,0
+MVIS.US,D,20180216,000000,1.25,1.28,1.21,1.22,490983,0
+MVIS.US,D,20180220,000000,1.22,1.245,1.18,1.24,278077,0
+MVIS.US,D,20180221,000000,1.22,1.265,1.21,1.23,290184,0
+MVIS.US,D,20180222,000000,1.24,1.25,1.21,1.25,345104,0
+MVIS.US,D,20180223,000000,1.11,1.18,1.05,1.11,1509017,0
+MVIS.US,D,20180226,000000,1.11,1.19,1.09,1.18,517392,0
+MVIS.US,D,20180227,000000,1.19,1.2134,1.1,1.15,485032,0
+MVIS.US,D,20180228,000000,1.15,1.17,1.09,1.1,414090,0
+MVIS.US,D,20180301,000000,1.1,1.1135,1.09,1.1,295245,0
+MVIS.US,D,20180302,000000,1.09,1.14,1.09,1.14,350028,0
+MVIS.US,D,20180305,000000,1.14,1.14,1.1,1.11,438465,0
+MVIS.US,D,20180306,000000,1.11,1.1148,1.07,1.07,429496,0
+MVIS.US,D,20180307,000000,1.07,1.0957,1.03,1.04,704910,0
+MVIS.US,D,20180308,000000,1.04,1.11,1.04,1.09,538776,0
+MVIS.US,D,20180309,000000,1.09,1.16,1.09,1.14,698197,0
+MVIS.US,D,20180312,000000,1.14,1.2,1.12,1.2,584482,0
+MVIS.US,D,20180313,000000,1.2,1.24,1.18,1.2,584172,0
+MVIS.US,D,20180314,000000,1.21,1.3,1.2,1.29,724348,0
+MVIS.US,D,20180315,000000,1.3,1.33,1.19,1.2,480064,0
+MVIS.US,D,20180316,000000,1.21,1.25,1.2,1.25,307123,0
+MVIS.US,D,20180319,000000,1.25,1.27,1.2,1.24,273696,0
+MVIS.US,D,20180320,000000,1.23,1.26,1.18,1.18,225082,0
+MVIS.US,D,20180321,000000,1.16,1.18,1.12,1.12,486146,0
+MVIS.US,D,20180322,000000,1.12,1.17,1.1,1.11,321003,0
+MVIS.US,D,20180323,000000,1.12,1.14,1.1,1.12,204134,0
+MVIS.US,D,20180326,000000,1.12,1.135,1.1,1.12,332225,0
+MVIS.US,D,20180327,000000,1.12,1.17,1.12,1.13,215724,0
+MVIS.US,D,20180328,000000,1.14,1.1595,1.09,1.1,324638,0
+MVIS.US,D,20180329,000000,1.11,1.14,1.09,1.13,204080,0
+MVIS.US,D,20180402,000000,1.14,1.14,1.01,1.03,519857,0
+MVIS.US,D,20180403,000000,1.02,1.05,1,1.045,437335,0
+MVIS.US,D,20180404,000000,1.05,1.0521,1.011,1.04,242716,0
+MVIS.US,D,20180405,000000,1.05,1.1,1.02,1.1,327977,0
+MVIS.US,D,20180406,000000,1.08,1.13,1.04,1.04,521024,0
+MVIS.US,D,20180409,000000,1.1,1.1,1.04,1.06,353072,0
+MVIS.US,D,20180410,000000,1.05,1.12,1.05,1.09,303386,0
+MVIS.US,D,20180411,000000,1.15,1.16,1.085,1.15,431982,0
+MVIS.US,D,20180412,000000,1.15,1.17,1.13,1.17,266048,0
+MVIS.US,D,20180413,000000,1.17,1.19,1.15,1.18,234905,0
+MVIS.US,D,20180416,000000,1.2,1.34,1.2,1.3,1562921,0
+MVIS.US,D,20180417,000000,1.3,1.36,1.3,1.3,873911,0
+MVIS.US,D,20180418,000000,1.31,1.33,1.26,1.3,425679,0
+MVIS.US,D,20180419,000000,1.29,1.32,1.27,1.28,217810,0
+MVIS.US,D,20180420,000000,1.27,1.35,1.27,1.34,355200,0
+MVIS.US,D,20180423,000000,1.4,1.45,1.34,1.38,791773,0
+MVIS.US,D,20180424,000000,1.39,1.39,1.28,1.29,312218,0
+MVIS.US,D,20180425,000000,1.3,1.35,1.28,1.32,278599,0
+MVIS.US,D,20180426,000000,1.33,1.37,1.2951,1.35,172425,0
+MVIS.US,D,20180427,000000,1.36,1.4,1.3,1.3,209089,0
+MVIS.US,D,20180430,000000,1.31,1.3299,1.28,1.28,316489,0
+MVIS.US,D,20180501,000000,1.28,1.33,1.26,1.27,285562,0
+MVIS.US,D,20180502,000000,1.26,1.31,1.26,1.31,222862,0
+MVIS.US,D,20180503,000000,1.3,1.32,1.26,1.27,234758,0
+MVIS.US,D,20180504,000000,1.27,1.379,1.26,1.31,388073,0
+MVIS.US,D,20180507,000000,1.33,1.38,1.31,1.37,361215,0
+MVIS.US,D,20180508,000000,1.38,1.38,1.32,1.36,361539,0
+MVIS.US,D,20180509,000000,1.6,1.65,1.47,1.51,2558692,0
+MVIS.US,D,20180510,000000,1.4,1.46,1.32,1.36,595563,0
+MVIS.US,D,20180511,000000,1.38,1.41,1.35,1.395,354991,0
+MVIS.US,D,20180514,000000,1.4,1.5,1.38,1.44,351263,0
+MVIS.US,D,20180515,000000,1.45,1.51,1.39,1.5,477209,0
+MVIS.US,D,20180516,000000,1.51,1.63,1.5,1.59,776407,0
+MVIS.US,D,20180517,000000,1.58,1.62,1.57,1.61,373188,0
+MVIS.US,D,20180518,000000,1.62,1.68,1.58,1.63,750786,0
+MVIS.US,D,20180521,000000,1.64,1.75,1.64,1.73,766210,0
+MVIS.US,D,20180522,000000,1.75,1.8,1.62,1.66,766065,0
+MVIS.US,D,20180523,000000,1.66,1.7,1.601,1.67,471128,0
+MVIS.US,D,20180524,000000,1.67,1.69,1.5,1.58,575697,0
+MVIS.US,D,20180525,000000,1.6,1.67,1.565,1.65,234674,0
+MVIS.US,D,20180529,000000,1.65,1.65,1.6,1.64,198581,0
+MVIS.US,D,20180530,000000,1.64,1.68,1.62,1.66,309944,0
+MVIS.US,D,20180531,000000,1.66,1.7,1.6,1.63,423792,0
+MVIS.US,D,20180601,000000,1.64,1.64,1.5,1.53,438178,0
+MVIS.US,D,20180604,000000,1.55,1.57,1.46,1.48,408245,0
+MVIS.US,D,20180605,000000,1.49,1.5,1.42,1.43,525486,0
+MVIS.US,D,20180606,000000,1.43,1.46,1.42,1.44,445518,0
+MVIS.US,D,20180607,000000,1.44,1.46,1.41,1.43,340375,0
+MVIS.US,D,20180608,000000,1.4,1.4,1.25,1.3,1260438,0
+MVIS.US,D,20180611,000000,1.33,1.35,1.28,1.29,749698,0
+MVIS.US,D,20180612,000000,1.22,1.25,1.16,1.17,5385358,0
+MVIS.US,D,20180613,000000,1.18,1.28,1.18,1.27,2257669,0
+MVIS.US,D,20180614,000000,1.28,1.28,1.2,1.22,1313176,0
+MVIS.US,D,20180615,000000,1.24,1.26,1.2,1.24,861566,0
+MVIS.US,D,20180618,000000,1.24,1.25,1.21,1.23,717548,0
+MVIS.US,D,20180619,000000,1.23,1.23,1.17,1.19,1069189,0
+MVIS.US,D,20180620,000000,1.19,1.2329,1.16,1.17,817787,0
+MVIS.US,D,20180621,000000,1.18,1.2299,1.15,1.21,1337005,0
+MVIS.US,D,20180622,000000,1.2,1.25,1.14,1.15,9230636,0
+MVIS.US,D,20180625,000000,1.19,1.19,1.08,1.1,1650403,0
+MVIS.US,D,20180626,000000,1.11,1.15,1.1,1.15,780873,0
+MVIS.US,D,20180627,000000,1.16,1.16,1.07,1.08,1016843,0
+MVIS.US,D,20180628,000000,1.08,1.1,1.04,1.06,980211,0
+MVIS.US,D,20180629,000000,1.06,1.12,1.05,1.12,694877,0
+MVIS.US,D,20180702,000000,1.12,1.14,1.06,1.09,634170,0
+MVIS.US,D,20180703,000000,1.09,1.1,1.047,1.07,422380,0
+MVIS.US,D,20180705,000000,1.07,1.085,1.05,1.07,363892,0
+MVIS.US,D,20180706,000000,1.07,1.07,1.05,1.07,419449,0
+MVIS.US,D,20180709,000000,1.08,1.1035,1.07,1.09,510188,0
+MVIS.US,D,20180710,000000,1.09,1.1,1.05,1.07,644717,0
+MVIS.US,D,20180711,000000,1.08,1.099,1.05,1.07,752038,0
+MVIS.US,D,20180712,000000,1.07,1.09,1.05,1.07,379193,0
+MVIS.US,D,20180713,000000,1.07,1.07,1.04,1.06,578672,0
+MVIS.US,D,20180716,000000,1.05,1.0562,1.04,1.05,308710,0
+MVIS.US,D,20180717,000000,1.05,1.05,1,1.01,1349118,0
+MVIS.US,D,20180718,000000,1.03,1.04,1,1.04,429919,0
+MVIS.US,D,20180719,000000,1.03,1.07,1.02,1.06,425222,0
+MVIS.US,D,20180720,000000,1.06,1.0653,1.04,1.05,382939,0
+MVIS.US,D,20180723,000000,1.04,1.059,1.02,1.03,348793,0
+MVIS.US,D,20180724,000000,1.03,1.05,0.93,0.932,1443737,0
+MVIS.US,D,20180725,000000,0.957,0.99,0.937,0.947,718155,0
+MVIS.US,D,20180726,000000,0.94,0.943,0.9,0.9224,702500,0
+MVIS.US,D,20180727,000000,0.923,0.9398,0.901,0.9286,473096,0
+MVIS.US,D,20180730,000000,0.9328,0.95,0.89,0.9174,595216,0
+MVIS.US,D,20180731,000000,0.915,0.92955,0.89,0.895,711013,0
+MVIS.US,D,20180801,000000,0.9899,1.03,0.91408,0.9877,987852,0
+MVIS.US,D,20180802,000000,0.9802,1,0.95,0.99,375185,0
+MVIS.US,D,20180803,000000,1,1,0.95,0.9721,455608,0
+MVIS.US,D,20180806,000000,0.999,1.0045,0.96,0.97,437213,0
+MVIS.US,D,20180807,000000,0.9723,0.9995,0.96,0.9799,322460,0
+MVIS.US,D,20180808,000000,0.98,0.9949,0.931,0.947,410751,0
+MVIS.US,D,20180809,000000,0.9425,0.9741,0.901,0.9124,1039547,0
+MVIS.US,D,20180810,000000,0.9438,1.03,0.925,1.03,922992,0
+MVIS.US,D,20180813,000000,1.02,1.039,0.973,1.01,531777,0
+MVIS.US,D,20180814,000000,1.02,1.03,0.97,0.9944,694035,0
+MVIS.US,D,20180815,000000,0.99,0.99,0.91,0.9224,1136545,0
+MVIS.US,D,20180816,000000,0.94,0.9596,0.93,0.959,206586,0
+MVIS.US,D,20180817,000000,0.955,0.98,0.94,0.956,446192,0
+MVIS.US,D,20180820,000000,0.9464,0.98,0.94,0.965,220334,0
+MVIS.US,D,20180821,000000,0.9697,0.9979,0.941,0.9852,241270,0
+MVIS.US,D,20180822,000000,0.98,0.9997,0.9508,0.995,204668,0
+MVIS.US,D,20180823,000000,0.9775,0.99,0.97,0.9781,160491,0
+MVIS.US,D,20180824,000000,0.99,1.06,0.9801,1.04,572951,0
+MVIS.US,D,20180827,000000,1.05,1.08,1.04,1.06,664315,0
+MVIS.US,D,20180828,000000,1.07,1.08,1.02,1.03,334572,0
+MVIS.US,D,20180829,000000,1.03,1.07,1.03,1.04,259953,0
+MVIS.US,D,20180830,000000,1.05,1.07,1.04,1.06,143260,0
+MVIS.US,D,20180831,000000,1.06,1.07,1.04,1.07,253223,0
+MVIS.US,D,20180904,000000,1.07,1.07,1.03,1.035,306377,0
+MVIS.US,D,20180905,000000,1.04,1.3,1.0301,1.17,5923360,0
+MVIS.US,D,20180906,000000,1.15,1.17,1.08,1.11,1001266,0
+MVIS.US,D,20180907,000000,1.12,1.159,1.07,1.08,360338,0
+MVIS.US,D,20180910,000000,1.08,1.1168,1.04,1.09,406044,0
+MVIS.US,D,20180911,000000,1.08,1.13,1.06,1.09,491844,0
+MVIS.US,D,20180912,000000,1.11,1.129,1.06,1.09,307818,0
+MVIS.US,D,20180913,000000,1.1,1.12,1.07,1.08,258118,0
+MVIS.US,D,20180914,000000,1.08,1.12,1.06,1.08,339221,0
+MVIS.US,D,20180917,000000,1.12,1.12,1.07,1.08,270947,0
+MVIS.US,D,20180918,000000,1.08,1.11,1.071,1.09,287775,0
+MVIS.US,D,20180919,000000,1.09,1.15,1.08,1.1,570353,0
+MVIS.US,D,20180920,000000,1.11,1.16,1.1,1.15,383140,0
+MVIS.US,D,20180921,000000,1.16,1.2,1.14,1.16,639958,0
+MVIS.US,D,20180924,000000,1.17,1.18,1.15,1.18,332890,0
+MVIS.US,D,20180925,000000,1.18,1.3,1.16,1.27,1783767,0
+MVIS.US,D,20180926,000000,1.29,1.2965,1.23,1.26,507476,0
+MVIS.US,D,20180927,000000,1.25,1.26,1.19,1.19,470832,0
+MVIS.US,D,20180928,000000,1.19,1.25,1.19,1.21,364091,0
+MVIS.US,D,20181001,000000,1.22,1.285,1.22,1.25,582170,0
+MVIS.US,D,20181002,000000,1.26,1.31,1.224,1.27,442269,0
+MVIS.US,D,20181003,000000,1.29,1.37,1.25,1.34,644387,0
+MVIS.US,D,20181004,000000,1.33,1.33,1.24,1.28,582587,0
+MVIS.US,D,20181005,000000,1.28,1.35,1.26,1.32,579746,0
+MVIS.US,D,20181008,000000,1.32,1.36,1.2812,1.35,290341,0
+MVIS.US,D,20181009,000000,1.35,1.44,1.33,1.35,707669,0
+MVIS.US,D,20181010,000000,1.36,1.39,1.27,1.29,990739,0
+MVIS.US,D,20181011,000000,1.29,1.31,1.25,1.27,627562,0
+MVIS.US,D,20181012,000000,1.29,1.33,1.27,1.29,477529,0
+MVIS.US,D,20181015,000000,1.29,1.32,1.27,1.27,261119,0
+MVIS.US,D,20181016,000000,1.26,1.31,1.26,1.29,242929,0
+MVIS.US,D,20181017,000000,1.29,1.31,1.25,1.27,208821,0
+MVIS.US,D,20181018,000000,1.26,1.29,1.21,1.21,438130,0
+MVIS.US,D,20181019,000000,1.23,1.2399,1.15,1.18,374342,0
+MVIS.US,D,20181022,000000,1.2,1.21,1.07,1.09,486216,0
+MVIS.US,D,20181023,000000,1.06,1.14,1.04,1.08,520707,0
+MVIS.US,D,20181024,000000,1.09,1.1246,1.04,1.07,393063,0
+MVIS.US,D,20181025,000000,1.08,1.1,1.06,1.09,365530,0
+MVIS.US,D,20181026,000000,1.21,1.234,1.01,1.02,2494517,0
+MVIS.US,D,20181029,000000,1.03,1.05,0.99,1,660928,0
+MVIS.US,D,20181030,000000,1,1.03,0.99,1.02,317985,0
+MVIS.US,D,20181031,000000,1.02,1.11,1.01,1.08,461057,0
+MVIS.US,D,20181101,000000,1.09,1.14,1.07,1.1,754147,0
+MVIS.US,D,20181102,000000,1.05,1.09,1.03,1.07,352159,0
+MVIS.US,D,20181105,000000,1.08,1.11,1.03,1.04,528378,0
+MVIS.US,D,20181106,000000,1.05,1.08,1.04,1.06,233074,0
+MVIS.US,D,20181107,000000,1.06,1.07,1,1.02,599194,0
+MVIS.US,D,20181108,000000,1.02,1.05,1,1.03,447253,0
+MVIS.US,D,20181109,000000,1.03,1.04,1.01,1.025,208457,0
+MVIS.US,D,20181112,000000,1.02,1.03,0.941,0.97,521237,0
+MVIS.US,D,20181113,000000,0.97,1.01,0.9505,0.9703,353950,0
+MVIS.US,D,20181114,000000,0.98,0.9974,0.95,0.9591,358069,0
+MVIS.US,D,20181115,000000,0.95,0.9999,0.9495,0.9703,211723,0
+MVIS.US,D,20181116,000000,0.975,1.04,0.9495,0.9503,358690,0
+MVIS.US,D,20181119,000000,0.95,1.02,0.929,0.9578,377560,0
+MVIS.US,D,20181120,000000,0.935,0.9476,0.9,0.929,477564,0
+MVIS.US,D,20181121,000000,0.95,0.9899,0.9101,0.9452,358310,0
+MVIS.US,D,20181123,000000,0.9345,0.969,0.93,0.94,127421,0
+MVIS.US,D,20181126,000000,0.95,0.95,0.92,0.928,250525,0
+MVIS.US,D,20181127,000000,0.928,0.9299,0.7,0.74,2066155,0
+MVIS.US,D,20181128,000000,0.792,0.81,0.7521,0.8001,749309,0
+MVIS.US,D,20181129,000000,0.8,0.84,0.78,0.82,477068,0
+MVIS.US,D,20181130,000000,0.82,0.8388,0.79,0.7912,301047,0
+MVIS.US,D,20181203,000000,0.8209,0.85,0.78,0.7965,336617,0
+MVIS.US,D,20181204,000000,0.8065,0.82,0.78,0.785,296565,0
+MVIS.US,D,20181206,000000,0.7,0.71,0.65,0.663,1405684,0
+MVIS.US,D,20181207,000000,0.59,0.59,0.556,0.57,5125646,0
+MVIS.US,D,20181210,000000,0.5723,0.59,0.555,0.57,731018,0
+MVIS.US,D,20181211,000000,0.577,0.5835,0.5601,0.5608,429612,0
+MVIS.US,D,20181212,000000,0.59,0.5996,0.561,0.5826,499452,0
+MVIS.US,D,20181213,000000,0.58,0.6,0.56,0.5611,480808,0
+MVIS.US,D,20181214,000000,0.5598,0.577,0.55,0.5553,240553,0
+MVIS.US,D,20181217,000000,0.569,0.569,0.506,0.5139,598523,0
+MVIS.US,D,20181218,000000,0.51,0.5524,0.51,0.5201,438468,0
+MVIS.US,D,20181219,000000,0.539,0.65,0.535,0.6165,1058107,0
+MVIS.US,D,20181220,000000,0.62,0.65,0.5716,0.6112,513214,0
+MVIS.US,D,20181221,000000,0.63,0.63,0.52,0.5291,493224,0
+MVIS.US,D,20181224,000000,0.52,0.537,0.52,0.5292,289116,0
+MVIS.US,D,20181226,000000,0.53,0.6086,0.53,0.607,429186,0
+MVIS.US,D,20181227,000000,0.61,0.62,0.5413,0.6,481616,0
+MVIS.US,D,20181228,000000,0.6065,0.65,0.58,0.63,850235,0
+MVIS.US,D,20181231,000000,0.6029,0.63,0.58,0.6039,547746,0
+MVIS.US,D,20190102,000000,0.6,0.7108,0.6,0.7,674542,0
+MVIS.US,D,20190103,000000,0.73,0.7798,0.68,0.7575,524671,0
+MVIS.US,D,20190104,000000,0.7874,0.8496,0.75,0.7938,628032,0
+MVIS.US,D,20190107,000000,0.8,0.8549,0.791,0.8221,332044,0
+MVIS.US,D,20190108,000000,0.8429,0.8429,0.7229,0.7301,407723,0
+MVIS.US,D,20190109,000000,0.75,0.775,0.7048,0.7101,367142,0
+MVIS.US,D,20190110,000000,0.7179,0.7629,0.6818,0.7382,307154,0
+MVIS.US,D,20190111,000000,0.7418,0.78,0.6879,0.7647,246317,0
+MVIS.US,D,20190114,000000,0.72,0.77,0.7003,0.75,228667,0
+MVIS.US,D,20190115,000000,0.7541,0.7894,0.7261,0.7893,165764,0
+MVIS.US,D,20190116,000000,0.79,0.8099,0.77,0.7993,92365,0
+MVIS.US,D,20190117,000000,0.7974,0.8199,0.77,0.8049,131219,0
+MVIS.US,D,20190118,000000,0.8187,0.8187,0.79,0.8047,234020,0
+MVIS.US,D,20190122,000000,0.8088,0.82,0.78,0.7933,207527,0
+MVIS.US,D,20190123,000000,0.785,0.8,0.76,0.76,221377,0
+MVIS.US,D,20190124,000000,0.7602,0.7998,0.7601,0.794,176976,0
+MVIS.US,D,20190125,000000,0.7811,0.7896,0.7708,0.7802,102212,0
+MVIS.US,D,20190128,000000,0.78,0.8,0.7731,0.8,141069,0
+MVIS.US,D,20190129,000000,0.7899,0.82,0.7899,0.82,100053,0
+MVIS.US,D,20190130,000000,0.82,0.83,0.81,0.8101,127945,0
+MVIS.US,D,20190131,000000,0.8233,0.8817,0.8201,0.88,356068,0
+MVIS.US,D,20190201,000000,0.9,0.9706,0.87,0.9215,437897,0
+MVIS.US,D,20190204,000000,0.94,0.98,0.935,0.9768,243034,0
+MVIS.US,D,20190205,000000,0.975,0.975,0.9363,0.9503,265761,0
+MVIS.US,D,20190206,000000,0.9522,0.9522,0.91336,0.95,137424,0
+MVIS.US,D,20190207,000000,0.9375,0.944,0.9221,0.93,93911,0
+MVIS.US,D,20190208,000000,0.9237,0.95,0.903,0.9441,280921,0
+MVIS.US,D,20190211,000000,0.94,1.02,0.9301,0.9978,574674,0
+MVIS.US,D,20190212,000000,1.02,1.05,0.9994,1.02,399404,0
+MVIS.US,D,20190213,000000,1.02,1.05,1.0001,1.045,359941,0
+MVIS.US,D,20190214,000000,1.04,1.1,1.01,1.08,505153,0
+MVIS.US,D,20190215,000000,1.1,1.18,1.0831,1.09,613292,0
+MVIS.US,D,20190219,000000,1.09,1.14,1.09,1.12,423847,0
+MVIS.US,D,20190220,000000,1.14,1.18,1.13,1.15,442938,0
+MVIS.US,D,20190221,000000,1.18,1.18,1.14,1.18,589439,0
+MVIS.US,D,20190222,000000,1.17,1.18,1.11,1.17,540323,0
+MVIS.US,D,20190225,000000,1.37,1.439,1.25,1.29,1975808,0
+MVIS.US,D,20190226,000000,1.3,1.33,1.17,1.21,693316,0
+MVIS.US,D,20190227,000000,1.2,1.28,1.11,1.13,560223,0
+MVIS.US,D,20190228,000000,1.2,1.2,1.11,1.14,288294,0
+MVIS.US,D,20190301,000000,1.21,1.21,1.15,1.17,246140,0
+MVIS.US,D,20190304,000000,1.18,1.26,1.13,1.17,282036,0
+MVIS.US,D,20190305,000000,1.16,1.17,1.1,1.13,345450,0
+MVIS.US,D,20190306,000000,1.13,1.15,1.05,1.08,538105,0
+MVIS.US,D,20190307,000000,1.07,1.17,1.06,1.16,444715,0
+MVIS.US,D,20190308,000000,1.17,1.25,1.15,1.2,526945,0
+MVIS.US,D,20190311,000000,1.22,1.25,1.21,1.24,329935,0
+MVIS.US,D,20190312,000000,1.24,1.2477,1.11,1.15,708299,0
+MVIS.US,D,20190313,000000,1.12,1.13,0.8656,0.912,1903317,0
+MVIS.US,D,20190314,000000,1.07,1.07,0.9662,1.01,990639,0
+MVIS.US,D,20190315,000000,1.02,1.11,0.97,1.05,1014964,0
+MVIS.US,D,20190318,000000,1.04,1.07,1.01,1.03,358735,0
+MVIS.US,D,20190319,000000,1.04,1.08,1,1.02,297398,0
+MVIS.US,D,20190320,000000,1.04,1.05,1.01,1.05,156527,0
+MVIS.US,D,20190321,000000,1.04,1.06,0.9822,0.99,323111,0
+MVIS.US,D,20190322,000000,0.99,0.9973,0.9403,0.9759,282869,0
+MVIS.US,D,20190325,000000,0.9516,1,0.95,0.9921,192816,0
+MVIS.US,D,20190326,000000,0.992,1.045,0.992,1.01,369274,0
+MVIS.US,D,20190327,000000,1,1.02,0.99,0.99,240086,0
+MVIS.US,D,20190328,000000,0.99,1.0101,0.96,0.9735,273790,0
+MVIS.US,D,20190329,000000,0.985,0.988,0.9402,0.9688,206029,0
+MVIS.US,D,20190401,000000,0.9824,1.03,0.97,0.991,164257,0
+MVIS.US,D,20190402,000000,0.9959,1.0099,0.97,0.998,190415,0
+MVIS.US,D,20190403,000000,1,1.02,0.9901,1.02,415199,0
+MVIS.US,D,20190404,000000,1,1,0.95,0.952,316286,0
+MVIS.US,D,20190405,000000,0.9622,1,0.96,0.9867,141699,0
+MVIS.US,D,20190408,000000,0.9771,1.01,0.9701,0.9789,361557,0
+MVIS.US,D,20190409,000000,0.98,1.05,0.9701,1.02,489432,0
+MVIS.US,D,20190410,000000,1.03,1.09,1.02,1.08,695602,0
+MVIS.US,D,20190411,000000,1.08,1.09,1.02,1.05,297585,0
+MVIS.US,D,20190412,000000,1.05,1.08,0.99,1.03,405829,0
+MVIS.US,D,20190415,000000,1.04,1.07,1,1.03,268772,0
+MVIS.US,D,20190416,000000,1.04,1.2199,1.01,1.19,1289488,0
+MVIS.US,D,20190417,000000,1.1,1.14,0.97,1.03,2100631,0
+MVIS.US,D,20190418,000000,1.03,1.05,0.99,1.01,732300,0
+MVIS.US,D,20190422,000000,1.02,1.0298,0.95,0.96,790121,0
+MVIS.US,D,20190423,000000,0.96,0.9901,0.8811,0.9346,868370,0
+MVIS.US,D,20190424,000000,0.92,1.06,0.92,1.03,845739,0
+MVIS.US,D,20190425,000000,1.03,1.03,0.9658,0.9901,555259,0
+MVIS.US,D,20190426,000000,1,1.03,0.9901,1.02,301656,0
+MVIS.US,D,20190429,000000,1.01,1.05,1.01,1.05,365836,0
+MVIS.US,D,20190430,000000,1.04,1.05,0.9908,1,379324,0
+MVIS.US,D,20190501,000000,1,1.015,0.98,0.9829,350742,0
+MVIS.US,D,20190502,000000,0.99,0.9982,0.9205,0.9655,421347,0
+MVIS.US,D,20190503,000000,0.9703,1,0.91,1,693383,0
+MVIS.US,D,20190506,000000,0.953,0.98,0.94,0.94,449776,0
+MVIS.US,D,20190507,000000,0.96,0.9899,0.94,0.9899,527265,0
+MVIS.US,D,20190508,000000,0.97,0.97,0.92,0.93,537225,0
+MVIS.US,D,20190509,000000,0.9201,0.95,0.88,0.9116,725262,0
+MVIS.US,D,20190510,000000,0.9,0.9098,0.88,0.8882,532562,0
+MVIS.US,D,20190513,000000,0.8944,0.9175,0.819,0.8697,645560,0
+MVIS.US,D,20190514,000000,0.861,0.9,0.82,0.8224,367941,0
+MVIS.US,D,20190515,000000,0.823,0.8457,0.8035,0.8132,570286,0
+MVIS.US,D,20190516,000000,0.82,0.8433,0.81,0.8201,621535,0
+MVIS.US,D,20190517,000000,0.8201,0.8599,0.8201,0.8285,574559,0
+MVIS.US,D,20190520,000000,0.8233,0.85,0.7711,0.7868,596324,0
+MVIS.US,D,20190521,000000,0.7955,0.808,0.76,0.7659,264150,0
+MVIS.US,D,20190522,000000,0.7627,0.7694,0.72,0.7321,400339,0
+MVIS.US,D,20190523,000000,0.721,0.7458,0.7,0.708,305678,0
+MVIS.US,D,20190524,000000,0.7132,0.8796,0.71,0.8214,556114,0
+MVIS.US,D,20190528,000000,0.84,0.95,0.83,0.887,652436,0
+MVIS.US,D,20190529,000000,0.92,0.9313,0.86,0.865,266038,0
+MVIS.US,D,20190530,000000,0.87,0.9232,0.84,0.84,356300,0
+MVIS.US,D,20190531,000000,0.86,0.8669,0.8,0.8365,475755,0
+MVIS.US,D,20190603,000000,0.81,0.8401,0.7513,0.7728,633502,0
+MVIS.US,D,20190604,000000,0.79,0.8005,0.75,0.7517,536923,0
+MVIS.US,D,20190605,000000,0.76,0.76,0.7,0.7117,831551,0
+MVIS.US,D,20190606,000000,0.72,0.73,0.6701,0.6999,626505,0
+MVIS.US,D,20190607,000000,0.706,0.7313,0.695,0.7149,332394,0
+MVIS.US,D,20190610,000000,0.73,0.7399,0.655,0.665,621903,0
+MVIS.US,D,20190611,000000,0.6811,0.7164,0.68,0.693,232920,0
+MVIS.US,D,20190612,000000,0.7,0.85,0.7,0.8435,752907,0
+MVIS.US,D,20190613,000000,0.84,0.88,0.81,0.8401,419885,0
+MVIS.US,D,20190614,000000,0.87,0.8783,0.8,0.8323,185946,0
+MVIS.US,D,20190617,000000,0.825,0.86,0.82,0.8402,169265,0
+MVIS.US,D,20190618,000000,0.86,0.95,0.8036,0.8901,924899,0
+MVIS.US,D,20190619,000000,0.9,0.91353,0.817,0.817,200191,0
+MVIS.US,D,20190620,000000,0.8333,0.87,0.8025,0.8276,312478,0
+MVIS.US,D,20190621,000000,0.81,0.84,0.7808,0.7904,269070,0
+MVIS.US,D,20190624,000000,0.8,0.8,0.7715,0.79,148212,0
+MVIS.US,D,20190625,000000,0.7864,0.8099,0.755,0.755,160496,0
+MVIS.US,D,20190626,000000,0.7618,0.79,0.76,0.7705,138570,0
+MVIS.US,D,20190627,000000,0.78,0.81,0.765,0.7844,148804,0
+MVIS.US,D,20190628,000000,0.78,0.81,0.774,0.8052,149972,0
+MVIS.US,D,20190701,000000,0.81,0.828,0.79,0.8,204813,0
+MVIS.US,D,20190702,000000,0.8,0.8275,0.772,0.7733,150586,0
+MVIS.US,D,20190703,000000,0.7898,0.82,0.7701,0.793,84672,0
+MVIS.US,D,20190705,000000,0.82,0.82,0.7852,0.8053,116386,0
+MVIS.US,D,20190708,000000,0.79,0.8353,0.79,0.8255,230327,0
+MVIS.US,D,20190709,000000,0.83,0.8739,0.7901,0.8205,291034,0
+MVIS.US,D,20190710,000000,0.84,0.8695,0.821,0.8335,141177,0
+MVIS.US,D,20190711,000000,0.86,0.87,0.815,0.8651,245891,0
+MVIS.US,D,20190712,000000,0.866,0.87,0.822,0.8253,205627,0
+MVIS.US,D,20190715,000000,0.835,0.92,0.83,0.86,639785,0
+MVIS.US,D,20190716,000000,0.88,0.919,0.8775,0.9041,471289,0
+MVIS.US,D,20190717,000000,0.903,0.91828,0.8105,0.8106,391535,0
+MVIS.US,D,20190718,000000,0.8601,0.91,0.8252,0.8601,595975,0
+MVIS.US,D,20190719,000000,0.71,0.7905,0.66,0.7487,2191756,0
+MVIS.US,D,20190722,000000,0.71,0.7358,0.698,0.7,330617,0
+MVIS.US,D,20190723,000000,0.701,0.7269,0.7,0.7,158590,0
+MVIS.US,D,20190724,000000,0.7149,0.7289,0.7001,0.71,300009,0
+MVIS.US,D,20190725,000000,0.7252,0.7392,0.705,0.705,284665,0
+MVIS.US,D,20190726,000000,0.73,0.73,0.67,0.67,483482,0
+MVIS.US,D,20190729,000000,0.6398,0.69,0.6398,0.6398,559679,0
+MVIS.US,D,20190730,000000,0.64,0.6859,0.639,0.6545,350068,0
+MVIS.US,D,20190731,000000,0.64,0.68,0.64,0.64,304647,0
+MVIS.US,D,20190801,000000,0.65,0.65,0.601,0.61,437443,0
+MVIS.US,D,20190802,000000,0.6107,0.6405,0.59,0.59,436773,0
+MVIS.US,D,20190805,000000,0.6068,0.617,0.59,0.5958,195162,0
+MVIS.US,D,20190806,000000,0.6182,0.62,0.5989,0.6,274495,0
+MVIS.US,D,20190807,000000,0.62,0.6899,0.5952,0.6024,517447,0
+MVIS.US,D,20190808,000000,0.64,0.6538,0.6025,0.6275,295465,0
+MVIS.US,D,20190809,000000,0.6358,0.64,0.591,0.6014,400717,0
+MVIS.US,D,20190812,000000,0.61,0.63,0.591,0.6051,279233,0
+MVIS.US,D,20190813,000000,0.6,0.62,0.5532,0.568,807276,0
+MVIS.US,D,20190814,000000,0.579,0.67,0.552,0.66,990576,0
+MVIS.US,D,20190815,000000,0.65,0.703,0.65,0.7,680948,0
+MVIS.US,D,20190816,000000,0.7,0.76,0.69,0.75,879382,0
+MVIS.US,D,20190819,000000,0.755,0.7584,0.6901,0.72,488739,0
+MVIS.US,D,20190820,000000,0.69,0.7335,0.68,0.701,559515,0
+MVIS.US,D,20190821,000000,0.7091,0.73,0.6914,0.7002,387119,0
+MVIS.US,D,20190822,000000,0.7021,0.7354,0.6511,0.6547,360558,0
+MVIS.US,D,20190823,000000,0.6789,0.72,0.6331,0.6501,326989,0
+MVIS.US,D,20190826,000000,0.66,0.69,0.6,0.6101,354287,0
+MVIS.US,D,20190827,000000,0.6,0.6229,0.5601,0.5946,419679,0
+MVIS.US,D,20190828,000000,0.5985,0.63,0.56,0.571,401893,0
+MVIS.US,D,20190829,000000,0.5819,0.6159,0.57,0.5802,493562,0
+MVIS.US,D,20190830,000000,0.67,0.67,0.59,0.6068,865235,0
+MVIS.US,D,20190903,000000,0.6296,0.6296,0.5826,0.6002,435067,0
+MVIS.US,D,20190904,000000,0.6,0.62442,0.5761,0.62014,478187,0
+MVIS.US,D,20190905,000000,0.62,0.632,0.61,0.6203,381164,0
+MVIS.US,D,20190906,000000,0.6241,0.64,0.62,0.62,314192,0
+MVIS.US,D,20190909,000000,0.63,0.6301,0.62,0.62,176096,0
+MVIS.US,D,20190910,000000,0.6243,0.6298,0.6,0.6189,306269,0
+MVIS.US,D,20190911,000000,0.6,0.6575,0.58,0.6575,554392,0
+MVIS.US,D,20190912,000000,0.65,0.65,0.6,0.62,495422,0
+MVIS.US,D,20190913,000000,0.628,0.65042,0.6042,0.65,611114,0
+MVIS.US,D,20190916,000000,0.651,0.6785,0.64,0.665,395923,0
+MVIS.US,D,20190917,000000,0.67,0.67,0.615,0.6258,333964,0
+MVIS.US,D,20190918,000000,0.634,0.652,0.6,0.6073,302154,0
+MVIS.US,D,20190919,000000,0.6167,0.628,0.5823,0.5823,351160,0
+MVIS.US,D,20190920,000000,0.6,0.603,0.573,0.6004,608068,0
+MVIS.US,D,20190923,000000,0.61,0.62,0.5801,0.585,438214,0
+MVIS.US,D,20190924,000000,0.5953,0.5989,0.5601,0.5862,548151,0
+MVIS.US,D,20190925,000000,0.5855,0.61,0.568,0.59,66794,0
+MVIS.US,D,20190926,000000,0.59,0.6,0.5648,0.5901,237469,0
+MVIS.US,D,20190927,000000,0.5838,0.6026,0.58,0.5895,134767,0
+MVIS.US,D,20190930,000000,0.5964,0.6,0.58,0.5991,154282,0
+MVIS.US,D,20191001,000000,0.5991,0.6049,0.575,0.5999,134437,0
+MVIS.US,D,20191002,000000,0.5888,0.6,0.578,0.5799,112407,0
+MVIS.US,D,20191003,000000,0.6,0.6,0.57,0.581,224650,0
+MVIS.US,D,20191004,000000,0.6,0.83673,0.59,0.7414,2033908,0
+MVIS.US,D,20191007,000000,0.7022,0.78,0.6631,0.7408,516884,0
+MVIS.US,D,20191008,000000,0.7289,0.7598,0.6965,0.738,260717,0
+MVIS.US,D,20191009,000000,0.7449,0.8183,0.69655,0.7,755638,0
+MVIS.US,D,20191010,000000,0.7,0.7748,0.7,0.7592,367061,0
+MVIS.US,D,20191011,000000,0.75,0.77,0.7019,0.71,289967,0
+MVIS.US,D,20191014,000000,0.71,0.72,0.6583,0.66,258506,0
+MVIS.US,D,20191015,000000,0.69,0.7,0.6601,0.6633,89956,0
+MVIS.US,D,20191016,000000,0.65,0.79,0.65,0.7001,1285867,0
+MVIS.US,D,20191017,000000,0.7001,0.731,0.685,0.691,161677,0
+MVIS.US,D,20191018,000000,0.6956,0.72,0.69,0.7051,144095,0
+MVIS.US,D,20191021,000000,0.7,0.725,0.6945,0.716,134501,0
+MVIS.US,D,20191022,000000,0.7337,0.8,0.7163,0.7984,790101,0
+MVIS.US,D,20191023,000000,0.795,0.795,0.716,0.7367,421585,0
+MVIS.US,D,20191024,000000,0.73,0.7365,0.712,0.7225,187556,0
+MVIS.US,D,20191025,000000,0.72,0.755,0.68,0.696,387922,0
+MVIS.US,D,20191028,000000,0.7,0.72,0.6981,0.7053,90849,0
+MVIS.US,D,20191029,000000,0.72,0.7697,0.7126,0.742,391057,0
+MVIS.US,D,20191030,000000,0.76,0.7777,0.7202,0.755,126140,0
+MVIS.US,D,20191031,000000,0.7532,0.7532,0.7139,0.7441,170101,0
+MVIS.US,D,20191101,000000,0.75,0.7847,0.7301,0.742,572288,0
+MVIS.US,D,20191104,000000,0.74,0.7659,0.69,0.6903,566092,0
+MVIS.US,D,20191105,000000,0.73,0.74,0.6915,0.706,320462,0
+MVIS.US,D,20191106,000000,0.6721,0.7008,0.65,0.65444,632495,0
+MVIS.US,D,20191107,000000,0.73,0.8,0.71,0.7462,1441469,0
+MVIS.US,D,20191108,000000,0.7651,0.7651,0.71,0.716,837244,0
+MVIS.US,D,20191111,000000,0.72,0.76,0.72,0.7329,557499,0
+MVIS.US,D,20191112,000000,0.74,0.75,0.701,0.7147,609578,0
+MVIS.US,D,20191113,000000,0.71,0.744,0.71,0.744,638598,0
+MVIS.US,D,20191114,000000,0.76,1.0194,0.76,0.979,4720056,0
+MVIS.US,D,20191115,000000,1.03,1.03,0.772,0.8201,1908991,0
+MVIS.US,D,20191118,000000,0.83,0.9,0.7942,0.8099,637256,0
+MVIS.US,D,20191119,000000,0.85,0.87,0.8257,0.8402,554727,0
+MVIS.US,D,20191120,000000,0.85,0.8817,0.82424,0.85,636244,0
+MVIS.US,D,20191121,000000,0.8689,0.88,0.82,0.8601,622856,0
+MVIS.US,D,20191122,000000,0.86,0.87,0.8131,0.8493,649085,0
+MVIS.US,D,20191125,000000,0.82,0.87,0.82,0.8499,395616,0
+MVIS.US,D,20191126,000000,0.84,0.88,0.822,0.855,701234,0
+MVIS.US,D,20191127,000000,0.85,0.87,0.81101,0.8205,575150,0
+MVIS.US,D,20191129,000000,0.8234,0.83,0.77,0.7904,652861,0
+MVIS.US,D,20191202,000000,0.8,0.82,0.72,0.75,756763,0
+MVIS.US,D,20191203,000000,0.73,0.75,0.685,0.745,522249,0
+MVIS.US,D,20191204,000000,0.7,0.755,0.7,0.7276,475444,0
+MVIS.US,D,20191205,000000,0.76,0.76,0.7323,0.7466,228861,0
+MVIS.US,D,20191206,000000,0.76,0.785,0.74121,0.7508,187300,0
+MVIS.US,D,20191209,000000,0.752,0.778,0.72,0.7433,207776,0
+MVIS.US,D,20191210,000000,0.77,0.77,0.7113,0.717,414370,0
+MVIS.US,D,20191211,000000,0.74,0.74,0.7,0.7125,253381,0
+MVIS.US,D,20191212,000000,0.7088,0.7125,0.672,0.68,662328,0
+MVIS.US,D,20191213,000000,0.7,0.715,0.6651,0.6752,393822,0
+MVIS.US,D,20191216,000000,0.6864,0.69,0.6405,0.6656,899885,0
+MVIS.US,D,20191217,000000,0.6511,0.67,0.6315,0.6337,715126,0
+MVIS.US,D,20191218,000000,0.64,0.68,0.64,0.663,422634,0
+MVIS.US,D,20191219,000000,0.6961,0.71,0.66,0.6968,514100,0
+MVIS.US,D,20191220,000000,0.69,0.69782,0.6606,0.6803,269608,0
+MVIS.US,D,20191223,000000,0.68,0.7989,0.67,0.72,567275,0
+MVIS.US,D,20191224,000000,0.72,0.72,0.6951,0.72,131606,0
+MVIS.US,D,20191226,000000,0.7,0.7479,0.7,0.74,241322,0
+MVIS.US,D,20191227,000000,0.7399,0.74,0.72,0.7399,270285,0
+MVIS.US,D,20191230,000000,0.72,0.7214,0.67,0.7,457934,0
+MVIS.US,D,20191231,000000,0.69,0.72,0.6787,0.72,417670,0
+MVIS.US,D,20200102,000000,0.7201,0.78,0.7201,0.77,282428,0
+MVIS.US,D,20200103,000000,0.78,0.8,0.726,0.7565,258157,0
+MVIS.US,D,20200106,000000,0.76,0.8,0.7281,0.7299,550779,0
+MVIS.US,D,20200107,000000,0.75,0.768,0.74,0.745,310538,0
+MVIS.US,D,20200108,000000,0.76,0.76,0.72,0.7383,225705,0
+MVIS.US,D,20200109,000000,0.74,0.74,0.7111,0.72,259681,0
+MVIS.US,D,20200110,000000,0.715,0.7585,0.71,0.7255,313282,0
+MVIS.US,D,20200113,000000,0.7472,0.76,0.7303,0.7468,423261,0
+MVIS.US,D,20200114,000000,0.7467,0.76,0.731,0.7319,241375,0
+MVIS.US,D,20200115,000000,0.7392,0.75,0.7,0.7174,424246,0
+MVIS.US,D,20200116,000000,0.7283,0.75,0.7101,0.7499,300433,0
+MVIS.US,D,20200117,000000,0.75,0.75,0.715,0.747,382376,0
+MVIS.US,D,20200121,000000,0.74,0.7527,0.72181,0.75,432243,0
+MVIS.US,D,20200122,000000,0.752,0.752,0.72,0.7266,238396,0
+MVIS.US,D,20200123,000000,0.75,0.7519,0.706,0.7274,210100,0
+MVIS.US,D,20200124,000000,0.75,0.75,0.69,0.7,646247,0
+MVIS.US,D,20200127,000000,0.72,0.74,0.685,0.7,310560,0
+MVIS.US,D,20200128,000000,0.74,0.74,0.685,0.73,451544,0
+MVIS.US,D,20200129,000000,0.73,0.73,0.6375,0.7067,1767412,0
+MVIS.US,D,20200130,000000,0.69,0.69,0.66,0.6607,747103,0
+MVIS.US,D,20200131,000000,0.69,0.69,0.6323,0.65,678640,0
+MVIS.US,D,20200203,000000,0.65,0.65,0.57281,0.5888,1271555,0
+MVIS.US,D,20200204,000000,0.605,0.6399,0.59,0.6052,339641,0
+MVIS.US,D,20200205,000000,0.6146,0.64,0.6064,0.6165,255546,0
+MVIS.US,D,20200206,000000,0.6163,0.63465,0.61,0.6256,343146,0
+MVIS.US,D,20200207,000000,0.62,0.632,0.59,0.609,403300,0
+MVIS.US,D,20200210,000000,0.632,0.64,0.6,0.62,277132,0
+MVIS.US,D,20200211,000000,0.62,0.62568,0.5901,0.6119,373807,0
+MVIS.US,D,20200212,000000,0.6202,0.6202,0.59,0.6117,367231,0
+MVIS.US,D,20200213,000000,0.6145,0.618,0.5905,0.6099,239488,0
+MVIS.US,D,20200214,000000,0.6187,0.6187,0.5918,0.6074,165955,0
+MVIS.US,D,20200218,000000,0.61,0.61,0.592,0.6074,186323,0
+MVIS.US,D,20200219,000000,0.6131,0.6397,0.6003,0.6314,277508,0
+MVIS.US,D,20200220,000000,0.6336,0.666,0.6301,0.666,234162,0
+MVIS.US,D,20200221,000000,0.67,0.69,0.6501,0.6574,253805,0
+MVIS.US,D,20200224,000000,0.6392,0.6392,0.6,0.6169,287782,0
+MVIS.US,D,20200225,000000,0.62,0.62,0.58,0.5844,2254833,0
+MVIS.US,D,20200226,000000,0.3,0.31,0.26,0.2744,8503448,0
+MVIS.US,D,20200227,000000,0.29,0.3,0.25,0.2756,2914957,0
+MVIS.US,D,20200228,000000,0.27,0.28,0.25,0.2542,2100850,0
+MVIS.US,D,20200302,000000,0.2562,0.295,0.246,0.295,2230535,0
+MVIS.US,D,20200303,000000,0.31,0.44,0.2876,0.373,9981491,0
+MVIS.US,D,20200304,000000,0.28,0.34,0.271,0.3249,3777301,0
+MVIS.US,D,20200305,000000,0.2908,0.3174,0.286,0.2939,1579081,0
+MVIS.US,D,20200306,000000,0.29,0.3,0.265,0.275,1189742,0
+MVIS.US,D,20200309,000000,0.275,0.2799,0.223,0.24,1707933,0
+MVIS.US,D,20200310,000000,0.285,0.285,0.23,0.24,1153807,0
+MVIS.US,D,20200311,000000,0.2588,0.26,0.23,0.2348,1201548,0
+MVIS.US,D,20200312,000000,0.223,0.2299,0.185,0.1965,2333014,0
+MVIS.US,D,20200313,000000,0.2197,0.2294,0.18,0.1812,2001647,0
+MVIS.US,D,20200316,000000,0.175,0.18,0.153,0.1663,1171404,0
+MVIS.US,D,20200317,000000,0.1794,0.187,0.16,0.1704,1020397,0
+MVIS.US,D,20200318,000000,0.18,0.18,0.16,0.17,925018,0
+MVIS.US,D,20200319,000000,0.16,0.175,0.16,0.175,1066271,0
+MVIS.US,D,20200320,000000,0.175,0.2096,0.1749,0.1847,913556,0
+MVIS.US,D,20200323,000000,0.18,0.19,0.16,0.1696,886123,0
+MVIS.US,D,20200324,000000,0.1882,0.19,0.1696,0.19,714585,0
+MVIS.US,D,20200325,000000,0.19,0.2,0.175,0.185,1033129,0
+MVIS.US,D,20200326,000000,0.1993,0.1997,0.18,0.195,839805,0
+MVIS.US,D,20200327,000000,0.19,0.195,0.18,0.185,586861,0
+MVIS.US,D,20200330,000000,0.1897,0.19,0.17,0.175,1225893,0
+MVIS.US,D,20200331,000000,0.1891,0.1892,0.1716,0.1725,936175,0
+MVIS.US,D,20200401,000000,0.1726,0.57,0.1725,0.1987,50885425,0
+MVIS.US,D,20200402,000000,0.2205,0.325,0.2,0.2213,18164065,0
+MVIS.US,D,20200403,000000,0.23,0.239,0.1945,0.2078,3674991,0
+MVIS.US,D,20200406,000000,0.2056,0.2654,0.1915,0.224,5805181,0
+MVIS.US,D,20200407,000000,0.23,0.2325,0.2102,0.225,2155243,0
+MVIS.US,D,20200408,000000,0.204,0.23,0.2,0.2274,1698534,0
+MVIS.US,D,20200409,000000,0.229,0.23,0.21,0.2145,3539028,0
+MVIS.US,D,20200413,000000,0.212,0.22,0.204,0.217398,3298354,0
+MVIS.US,D,20200414,000000,0.2065,0.339,0.2065,0.318,16134765,0
+MVIS.US,D,20200415,000000,0.286,0.296493,0.2431,0.2591,6128233,0
+MVIS.US,D,20200416,000000,0.25,0.266,0.24,0.25,2677306,0
+MVIS.US,D,20200417,000000,0.265,0.274,0.2544,0.269799,2098319,0
+MVIS.US,D,20200420,000000,0.26,0.277,0.24,0.2497,2791877,0
+MVIS.US,D,20200421,000000,0.259,0.259,0.22,0.2398,2814382,0
+MVIS.US,D,20200422,000000,0.2406,0.2406,0.22,0.2298,4083548,0
+MVIS.US,D,20200423,000000,0.2715,0.3097,0.23,0.248,18382326,0
+MVIS.US,D,20200424,000000,0.2401,0.2489,0.232,0.2477,4005273,0
+MVIS.US,D,20200427,000000,0.248,0.2659,0.24,0.26,4062248,0
+MVIS.US,D,20200428,000000,0.26,0.264,0.2481,0.2517,2307895,0
+MVIS.US,D,20200429,000000,0.2546,0.325,0.2392,0.32,20767568,0
+MVIS.US,D,20200430,000000,0.3193,0.4373,0.27,0.3499,35062372,0
+MVIS.US,D,20200501,000000,0.437,0.53,0.3798,0.4443,70666240,0
+MVIS.US,D,20200504,000000,0.894,1.14,0.7881,1.1,206588186,0
+MVIS.US,D,20200505,000000,1.69,1.82,0.9811,1.3,268930232,0
+MVIS.US,D,20200506,000000,1.39,1.4,1.02,1.13,87220009,0
+MVIS.US,D,20200507,000000,0.8796,1.06,0.8,0.8377,84594960,0
+MVIS.US,D,20200508,000000,0.5727,0.82,0.55,0.77,83259451,0
+MVIS.US,D,20200511,000000,0.83,0.8973,0.721,0.8383,58525527,0
+MVIS.US,D,20200512,000000,1.01,1.22,0.8306,0.92,150060917,0
+MVIS.US,D,20200513,000000,0.8187,0.87,0.78,0.8311,25212621,0
+MVIS.US,D,20200514,000000,0.795,0.8961,0.763,0.8961,19471196,0
+MVIS.US,D,20200515,000000,0.85,0.8599,0.8,0.84,9360566,0
+MVIS.US,D,20200518,000000,0.882,1,0.84,0.8983,28391468,0
+MVIS.US,D,20200519,000000,0.91,1.17,0.84,1.01,58584296,0
+MVIS.US,D,20200520,000000,1.02,1.09,1,1.03,15635151,0
+MVIS.US,D,20200521,000000,1.01,1.02,0.9711,0.992,8465495,0
+MVIS.US,D,20200522,000000,0.96,1,0.96,0.9799,6792623,0
+MVIS.US,D,20200526,000000,0.97,0.9797,0.91,0.935,10165620,0
+MVIS.US,D,20200527,000000,0.9115,0.945,0.87,0.94,7124460,0
+MVIS.US,D,20200528,000000,0.9301,0.94,0.8901,0.9001,4467306,0
+MVIS.US,D,20200529,000000,0.89,0.9,0.861,0.8799,3543705,0
+MVIS.US,D,20200601,000000,0.865,0.995,0.8356,0.9599,11349405,0
+MVIS.US,D,20200602,000000,0.93,1,0.9,0.96,11176472,0
+MVIS.US,D,20200603,000000,0.98,1.05,0.961,0.9892,11346633,0
+MVIS.US,D,20200604,000000,1.02,1.08,1,1.04,11677793,0
+MVIS.US,D,20200605,000000,1.01,1.03,0.9811,1.02,6902073,0
+MVIS.US,D,20200608,000000,1.04,1.06,1,1.02,7095428,0
+MVIS.US,D,20200609,000000,1.02,1.35,0.97,1.25,35002910,0
+MVIS.US,D,20200610,000000,1.33,1.35,1.13,1.19,11803269,0
+MVIS.US,D,20200611,000000,1.05,1.14,1,1,7886254,0
+MVIS.US,D,20200612,000000,1.1,1.17,1.02,1.14,6785098,0
+MVIS.US,D,20200615,000000,1.1,1.2,1.05,1.1,5218012,0
+MVIS.US,D,20200616,000000,1.15,1.15,1.09,1.11,4986441,0
+MVIS.US,D,20200617,000000,1.14,1.24,1.1,1.21,9318266,0
+MVIS.US,D,20200618,000000,1.2,1.38,1.16,1.29,17346242,0
+MVIS.US,D,20200619,000000,1.32,1.49,1.28,1.49,19938168,0
+MVIS.US,D,20200622,000000,1.66,1.9,1.5,1.74,33771350,0
+MVIS.US,D,20200623,000000,1.64,1.7,1.38,1.47,13514634,0
+MVIS.US,D,20200624,000000,1.38,1.49,1.23,1.46,12143724,0
+MVIS.US,D,20200625,000000,1.39,1.48,1.34,1.43,4788130,0
+MVIS.US,D,20200626,000000,1.47,1.48,1.3,1.32,5777539,0
+MVIS.US,D,20200629,000000,1.35,1.4,1.28,1.34,3246723,0
+MVIS.US,D,20200630,000000,1.34,1.43,1.34,1.36,3264198,0
+MVIS.US,D,20200701,000000,1.38,1.55,1.37,1.45,6731641,0
+MVIS.US,D,20200702,000000,1.5,1.61,1.43,1.47,7180607,0
+MVIS.US,D,20200706,000000,1.5299,1.55,1.48,1.54,3624895,0
+MVIS.US,D,20200707,000000,1.52,1.5299,1.44,1.45,3391578,0
+MVIS.US,D,20200708,000000,1.48,1.5396,1.47,1.51,3004058,0
+MVIS.US,D,20200709,000000,1.51,1.53,1.47,1.49,2854677,0
+MVIS.US,D,20200710,000000,1.47,1.595,1.44,1.5,8445240,0
+MVIS.US,D,20200713,000000,1.53,1.8,1.5,1.56,19104102,0
+MVIS.US,D,20200714,000000,1.6,1.7,1.57,1.67,5977238,0
+MVIS.US,D,20200715,000000,1.79,1.95,1.73,1.9,15918181,0
+MVIS.US,D,20200716,000000,1.96,2.47,1.8,2.33,37666199,0
+MVIS.US,D,20200717,000000,2.75,3.45,2.67,2.71,83554346,0
+MVIS.US,D,20200720,000000,2.88,2.99,2.26,2.39,24318755,0
+MVIS.US,D,20200721,000000,2.445,2.4561,2.05,2.15,15835584,0
+MVIS.US,D,20200722,000000,1.91,2.48,1.83,2.26,23695770,0
+MVIS.US,D,20200723,000000,2.21,2.21,2.02,2.08,7423061,0
+MVIS.US,D,20200724,000000,1.99,2.11,1.91,2,5973378,0
+MVIS.US,D,20200727,000000,2.06,2.2,2,2.06,6070429,0
+MVIS.US,D,20200728,000000,2.04,2.08,1.96,2.03,4435253,0
+MVIS.US,D,20200729,000000,1.99,2.03,1.86,1.89,6161487,0
+MVIS.US,D,20200730,000000,1.89,2.07,1.73,2.04,7889845,0
+MVIS.US,D,20200731,000000,2.04,2.19,1.97,2.02,6440201,0
+MVIS.US,D,20200803,000000,2.07,2.11,1.98,2,4577017,0
+MVIS.US,D,20200804,000000,2.15,2.64,2.04,2.54,25540640,0
+MVIS.US,D,20200805,000000,3,3.04,2.51,2.53,40088601,0
+MVIS.US,D,20200806,000000,1.78,2.08,1.68,1.89,22518911,0
+MVIS.US,D,20200807,000000,1.84,1.84,1.7,1.71,10078866,0
+MVIS.US,D,20200810,000000,1.74,1.75,1.5,1.52,12534113,0
+MVIS.US,D,20200811,000000,1.6,1.68,1.5,1.54,8937841,0
+MVIS.US,D,20200812,000000,1.52,1.551,1.36,1.42,8283347,0
+MVIS.US,D,20200813,000000,1.3225,1.56,1.27,1.52,9050855,0
+MVIS.US,D,20200814,000000,1.48,1.52,1.45,1.5,2551574,0
+MVIS.US,D,20200817,000000,1.53,1.53,1.42,1.47,4036531,0
+MVIS.US,D,20200818,000000,1.49,1.49,1.42,1.45,2787010,0
+MVIS.US,D,20200819,000000,1.47,1.54,1.42,1.5,3980712,0
+MVIS.US,D,20200820,000000,1.5,1.5055,1.405,1.42,3297019,0
+MVIS.US,D,20200821,000000,1.43,1.45,1.35,1.38,3837669,0
+MVIS.US,D,20200824,000000,1.37,1.37,1.25,1.28,6044194,0
+MVIS.US,D,20200825,000000,1.25,1.38,1.25,1.315,10889638,0
+MVIS.US,D,20200826,000000,1.315,1.63,1.31,1.53,11455496,0
+MVIS.US,D,20200827,000000,1.56,1.79,1.5398,1.6,11352000,0
+MVIS.US,D,20200828,000000,1.63,1.71,1.61,1.68,4176599,0
+MVIS.US,D,20200831,000000,1.695,1.73,1.55,1.58,3173025,0
+MVIS.US,D,20200901,000000,1.56,1.67,1.48,1.59,4302691,0
+MVIS.US,D,20200902,000000,1.6,1.6,1.48,1.56,2304873,0
+MVIS.US,D,20200903,000000,1.54,1.6,1.49,1.5,2361653,0
+MVIS.US,D,20200904,000000,1.47,1.51,1.36,1.48,3072163,0
+MVIS.US,D,20200908,000000,1.4,1.5,1.38,1.49,1977179,0
+MVIS.US,D,20200909,000000,1.5,1.59,1.48,1.54,2297712,0
+MVIS.US,D,20200910,000000,1.54,1.58,1.5,1.53,1596208,0
+MVIS.US,D,20200911,000000,1.57,1.58,1.5,1.52,2159075,0
+MVIS.US,D,20200914,000000,1.54,1.75,1.5,1.68,5739417,0
+MVIS.US,D,20200915,000000,1.73,1.8,1.63,1.7,3000941,0
+MVIS.US,D,20200916,000000,1.69,1.72,1.6,1.635,2729922,0
+MVIS.US,D,20200917,000000,1.6,1.69,1.57,1.67,2166677,0
+MVIS.US,D,20200918,000000,1.7,1.8,1.61,1.77,6295865,0
+MVIS.US,D,20200921,000000,1.72,2.15,1.7108,2.06,17465300,0
+MVIS.US,D,20200922,000000,2.08,2.26,1.97,2.06,10872590,0
+MVIS.US,D,20200923,000000,2.05,2.055,1.75,1.86,5786439,0
+MVIS.US,D,20200924,000000,1.84,1.9594,1.75,1.83,3146371,0
+MVIS.US,D,20200925,000000,1.83,2.04,1.83,1.91,4142190,0
+MVIS.US,D,20200928,000000,1.95,1.99,1.875,1.93,2514747,0
+MVIS.US,D,20200929,000000,1.93,2,1.82,1.91,2707129,0
+MVIS.US,D,20200930,000000,1.9,1.97,1.88,1.95,1992140,0
+MVIS.US,D,20201001,000000,1.97,2.13,1.95,2.1,4922635,0
+MVIS.US,D,20201002,000000,2.01,2.08,1.965,2.03,2274723,0
+MVIS.US,D,20201005,000000,2.12,2.18,2.01,2.08,2747310,0
+MVIS.US,D,20201006,000000,2.1,2.225,2.08,2.13,3857871,0
+MVIS.US,D,20201007,000000,2.18,2.29,2.11,2.12,6061352,0
+MVIS.US,D,20201008,000000,2.14,2.27,1.9,2.24,11262725,0
+MVIS.US,D,20201009,000000,2.67,2.89,2.33,2.61,36606006,0
+MVIS.US,D,20201012,000000,2.55,2.61,2.42,2.47,5623401,0
+MVIS.US,D,20201013,000000,2.45,2.76,2.45,2.66,9169876,0
+MVIS.US,D,20201014,000000,2.7,2.72,2.4,2.49,8946677,0
+MVIS.US,D,20201015,000000,2.45,2.52,2.31,2.4,5135997,0
+MVIS.US,D,20201016,000000,2.4,2.5,2.32,2.36,5884352,0
+MVIS.US,D,20201019,000000,2.385,2.59,2.385,2.43,5330460,0
+MVIS.US,D,20201020,000000,2.45,2.51,2.34,2.34,3476668,0
+MVIS.US,D,20201021,000000,2.41,2.46,2.36,2.4,2779068,0
+MVIS.US,D,20201022,000000,2.43,2.43,2.335,2.38,2164176,0
+MVIS.US,D,20201023,000000,2.4,2.46,2.335,2.44,2829709,0
+MVIS.US,D,20201026,000000,2.55,2.76,2.5,2.54,7993821,0
+MVIS.US,D,20201027,000000,2.59,2.65,2.5,2.63,3546767,0
+MVIS.US,D,20201028,000000,2.51,2.54,2.36,2.41,4104174,0
+MVIS.US,D,20201029,000000,2.43,2.475,2.18,2.21,7920904,0
+MVIS.US,D,20201030,000000,1.78,1.885,1.7,1.73,8383882,0
+MVIS.US,D,20201102,000000,1.75,1.75,1.52,1.61,6928980,0
+MVIS.US,D,20201103,000000,1.63,1.92,1.63,1.84,7187507,0
+MVIS.US,D,20201104,000000,1.92,1.98,1.79,1.91,4584452,0
+MVIS.US,D,20201105,000000,1.89,1.9571,1.87,1.91,2920404,0
+MVIS.US,D,20201106,000000,1.9,1.9,1.78,1.86,3025138,0
+MVIS.US,D,20201109,000000,1.809,1.92,1.77,1.83,3470496,0
+MVIS.US,D,20201110,000000,1.79,1.9,1.78,1.83,3238871,0
+MVIS.US,D,20201111,000000,1.86,1.89,1.8,1.82,2121839,0
+MVIS.US,D,20201112,000000,1.8172,1.895,1.8172,1.87,3941409,0
+MVIS.US,D,20201113,000000,1.845,1.87,1.81,1.83,2156294,0
+MVIS.US,D,20201116,000000,1.84,2,1.84,1.91,4415292,0
+MVIS.US,D,20201117,000000,1.9186,1.97,1.9,1.94,2838956,0
+MVIS.US,D,20201118,000000,1.94,2.05,1.94,1.97,3285622,0
+MVIS.US,D,20201119,000000,1.91,1.97,1.88,1.92,3965914,0
+MVIS.US,D,20201120,000000,1.92,2.08,1.9,2.03,4818125,0
+MVIS.US,D,20201123,000000,2.089,2.33,2.089,2.31,8414011,0
+MVIS.US,D,20201124,000000,2.3387,2.368,2.13,2.28,5915155,0
+MVIS.US,D,20201125,000000,2.24,2.28,2.18,2.27,2213100,0
+MVIS.US,D,20201127,000000,2.235,2.38,2.2,2.3,2076152,0
+MVIS.US,D,20201130,000000,2.29,2.315,2.2,2.31,2853615,0
+MVIS.US,D,20201201,000000,2.32,2.5,2.278,2.45,4879366,0
+MVIS.US,D,20201202,000000,2.43,2.45,2.3,2.39,3586251,0
+MVIS.US,D,20201203,000000,2.39,2.42,2.37,2.38,1880635,0
+MVIS.US,D,20201204,000000,2.41,2.7,2.38,2.68,8669910,0
+MVIS.US,D,20201207,000000,2.78,2.79,2.48,2.69,9404603,0
+MVIS.US,D,20201208,000000,2.77,2.77,2.56,2.65,4437993,0
+MVIS.US,D,20201209,000000,2.7,2.7,2.52,2.63,4169291,0
+MVIS.US,D,20201210,000000,2.6,2.73,2.57,2.7,3105156,0
+MVIS.US,D,20201211,000000,2.72,2.85,2.628,2.82,5291107,0
+MVIS.US,D,20201214,000000,3.03,3.28,2.88,3.13,14045422,0
+MVIS.US,D,20201215,000000,3.22,4.21,3.15,4.21,45141276,0
+MVIS.US,D,20201216,000000,3.88,4.11,3.68,4.01,13580377,0
+MVIS.US,D,20201217,000000,3.98,5.245,3.9,4.99,34564406,0
+MVIS.US,D,20201218,000000,5.29,5.83,4.87,5.05,39723723,0
+MVIS.US,D,20201221,000000,4.92,5.78,4.8,5.77,24562506,0
+MVIS.US,D,20201222,000000,6.54,9.7376,6.25,9.27,158981926,0
+MVIS.US,D,20201223,000000,8.35,8.4,6.54,6.65,59658860,0
+MVIS.US,D,20201224,000000,7.02,7.07,5.9,6.55,20710978,0
+MVIS.US,D,20201228,000000,6.8209,7.66,6.51,6.71,31389061,0
+MVIS.US,D,20201229,000000,6.6,6.706,5.88,6.32,15701432,0
+MVIS.US,D,20201230,000000,6.01,6.63,5.97,6.18,14590970,0
+MVIS.US,D,20201231,000000,6.14,6.1999,5.07,5.38,20479067,0
+MVIS.US,D,20210104,000000,5.5,6.06,5.11,5.21,13473762,0
+MVIS.US,D,20210105,000000,4.94,5.6,4.86,5.52,19221130,0
+MVIS.US,D,20210106,000000,5.5422,5.75,5.06,5.23,19778944,0
+MVIS.US,D,20210107,000000,5.3961,6.31,5.38,5.91,20313324,0
+MVIS.US,D,20210108,000000,6.1625,6.24,5.65,5.9,11316560,0
+MVIS.US,D,20210111,000000,5.83,6.29,5.78,5.85,9883705,0
+MVIS.US,D,20210112,000000,5.89,5.97,5.48,5.6,8302585,0
+MVIS.US,D,20210113,000000,5.59,6.98,5.37,6.545,29358011,0
+MVIS.US,D,20210114,000000,6.56,7,6.0601,6.6,26727400,0
+MVIS.US,D,20210115,000000,6.59,7.48,6.46,6.61,22289154,0
+MVIS.US,D,20210119,000000,6.895,7.18,6.51,7.05,12545861,0
+MVIS.US,D,20210120,000000,7.07,7.45,6.62,6.87,11041268,0
+MVIS.US,D,20210121,000000,6.89,6.89,6.28,6.79,7615301,0
+MVIS.US,D,20210122,000000,6.64,6.82,6.54,6.76,5915307,0
+MVIS.US,D,20210125,000000,6.8,7.61,6.66,7.25,14233196,0
+MVIS.US,D,20210126,000000,7.33,8.48,7.21,8.14,23376890,0
+MVIS.US,D,20210127,000000,7.71,8.41,7.3,7.43,14663054,0
+MVIS.US,D,20210128,000000,7.91,8.09,7.11,7.24,11122680,0
+MVIS.US,D,20210129,000000,7.29,7.45,6.82,7.105,8711255,0
+MVIS.US,D,20210201,000000,7.3078,7.58,6.85,7.37,10596333,0
+MVIS.US,D,20210202,000000,7.44,8.125,7.1,7.625,13461031,0
+MVIS.US,D,20210203,000000,8.05,9.84,8,9.26,33647000,0
+MVIS.US,D,20210204,000000,9.15,10.88,8.82,10.33,24668656,0
+MVIS.US,D,20210205,000000,10.5,12.4,9.83,11.54,26994108,0
+MVIS.US,D,20210208,000000,12.54,15.53,12.18,14.72,29250338,0
+MVIS.US,D,20210209,000000,14.0635,16.19,14.0635,14.9,16121877,0
+MVIS.US,D,20210210,000000,15.31,15.65,13.08,14,17372660,0
+MVIS.US,D,20210211,000000,19.68,21.75,17,18.31,43565429,0
+MVIS.US,D,20210212,000000,17.52,19.38,16.85,18.33,14541698,0
+MVIS.US,D,20210216,000000,19.95,24.18,19.55,23.72,26160075,0
+MVIS.US,D,20210217,000000,22.35,22.38,19,19.75,16067219,0
+MVIS.US,D,20210218,000000,19.16,20.96,17.5,18.04,11044340,0
+MVIS.US,D,20210219,000000,19.51,20.9,18.3,20.5,12016238,0
+MVIS.US,D,20210222,000000,20.04,21.36,17.75,18.07,10060757,0
+MVIS.US,D,20210223,000000,17.11,17.11,14.1144,16.19,15128862,0
+MVIS.US,D,20210224,000000,17.23,18.97,16.45,17.96,9284494,0
+MVIS.US,D,20210225,000000,17.17,18.2405,15.8,16.18,8025999,0
+MVIS.US,D,20210226,000000,15.16,16.17,14.1851,14.87,9346759,0
+MVIS.US,D,20210301,000000,16.2,17.94,16,17.59,8547019,0
+MVIS.US,D,20210302,000000,19.15,19.25,16.65,16.95,12423350,0
+MVIS.US,D,20210303,000000,17.08,17.29,15.0901,15.36,7110499,0
+MVIS.US,D,20210304,000000,14.51,15.58,12.2,13.25,14414277,0
+MVIS.US,D,20210305,000000,13.5824,13.75,10.12,12.82,18999737,0
+MVIS.US,D,20210308,000000,12.76,13.2599,11.51,11.77,8994886,0
+MVIS.US,D,20210309,000000,12.1,14.62,12.1,14.08,11833915,0
+MVIS.US,D,20210310,000000,15.11,15.62,13.69,14.35,10208154,0
+MVIS.US,D,20210311,000000,14.7693,15.73,13.96,14.83,9720036,0
+MVIS.US,D,20210312,000000,15.2,18.22,14.71,17.465,20684365,0
+MVIS.US,D,20210315,000000,18.578,18.65,17.26,17.825,9652357,0
+MVIS.US,D,20210316,000000,17.7,18.15,16.37,16.83,8027246,0
+MVIS.US,D,20210317,000000,15.68,17.75,15.3,17.44,6942794,0
+MVIS.US,D,20210318,000000,16.9,17.65,15.775,15.94,6113004,0
+MVIS.US,D,20210319,000000,15.8005,17.74,15.56,17.35,7904653,0
+MVIS.US,D,20210322,000000,17.87,19.28,16.67,17.97,11621041,0
+MVIS.US,D,20210323,000000,17.8731,18.96,15.55,15.82,10830123,0
+MVIS.US,D,20210324,000000,16.26,16.29,13.1201,13.2,12629707,0
+MVIS.US,D,20210325,000000,12.96,14.18,12.56,14.01,11953182,0
+MVIS.US,D,20210326,000000,13.77,14,12.6,13.45,6983894,0
+MVIS.US,D,20210329,000000,13.15,13.73,12.03,12.13,7266743,0
+MVIS.US,D,20210330,000000,11.9,12.62,11.33,12.31,8775895,0
+MVIS.US,D,20210331,000000,12.96,19.37,12.78,18.55,56686153,0
+MVIS.US,D,20210401,000000,17.162,17.39,15.2,15.54,26087147,0
+MVIS.US,D,20210405,000000,16.06,16.32,15.1538,15.69,9009305,0
+MVIS.US,D,20210406,000000,15.5,15.74,14.37,15.32,7434763,0
+MVIS.US,D,20210407,000000,14.92,16.2,14.45,14.6,9514393,0
+MVIS.US,D,20210408,000000,14.79,14.8399,13.95,14.15,6438736,0
+MVIS.US,D,20210409,000000,13.87,14.4768,13.6,14.22,6310693,0
+MVIS.US,D,20210412,000000,14.09,14.32,12.79,12.92,8498135,0
+MVIS.US,D,20210413,000000,13.185,13.376,12.55,12.91,7040901,0
+MVIS.US,D,20210414,000000,13.26,14.79,12.25,12.34,16554694,0
+MVIS.US,D,20210415,000000,12.41,12.48,10.4,11.35,18721497,0
+MVIS.US,D,20210416,000000,10.95,11.6399,10.5612,11.03,7619457,0
+MVIS.US,D,20210419,000000,10.8,11.1461,10.32,10.5,6171285,0
+MVIS.US,D,20210420,000000,10.94,12.12,10.08,10.385,16808801,0
+MVIS.US,D,20210421,000000,10.3296,12.66,10.12,12.495,23527934,0
+MVIS.US,D,20210422,000000,14.05,14.93,12.8125,13.14,38728939,0
+MVIS.US,D,20210423,000000,13.94,19.14,13.53,17.97,117972359,0
+MVIS.US,D,20210426,000000,19.99,27.8,19.75,26.44,213591320,0
+MVIS.US,D,20210427,000000,27.63,28,19.19,20.16,158525860,0
+MVIS.US,D,20210428,000000,22.23,25.75,20.71,20.99,179275780,0
+MVIS.US,D,20210429,000000,20.32,20.6,17.53,18,74629014,0
+MVIS.US,D,20210430,000000,13.98,15.94,13.87,15.25,74012327,0
+MVIS.US,D,20210503,000000,14.74,15.59,13.4,13.86,27284181,0
+MVIS.US,D,20210504,000000,13.38,16.76,12.8,15.4,69572285,0
+MVIS.US,D,20210505,000000,15.41,15.91,14.15,14.48,27034766,0
+MVIS.US,D,20210506,000000,14.2,14.54,13.21,14,15059717,0
+MVIS.US,D,20210507,000000,13.97,15.36,13.91,14.1,16022122,0
+MVIS.US,D,20210510,000000,14.04,14.63,13.28,13.86,11944810,0
+MVIS.US,D,20210511,000000,12.95,14.9342,12.76,14.67,14959227,0
+MVIS.US,D,20210512,000000,14.1184,14.4185,13.175,13.34,9459112,0
+MVIS.US,D,20210513,000000,13.4,13.95,12.22,12.48,10509941,0
+MVIS.US,D,20210514,000000,12.67,14.34,12.41,14.04,12578411,0
+MVIS.US,D,20210517,000000,14,15.19,13.77,15.19,10314602,0
+MVIS.US,D,20210518,000000,15.5,16.27,14.95,15.08,11451646,0
+MVIS.US,D,20210519,000000,14.1521,14.62,13.51,13.98,8291890,0
+MVIS.US,D,20210520,000000,14.2238,14.49,13.7241,14.34,5722959,0
+MVIS.US,D,20210521,000000,14.29,14.55,13.75,13.87,5106112,0
+MVIS.US,D,20210524,000000,13.89,14.64,13.21,14.33,7548394,0
+MVIS.US,D,20210525,000000,14.15,15.99,14.12,15.63,14039911,0
+MVIS.US,D,20210526,000000,16,16.75,14.29,14.76,20658033,0
+MVIS.US,D,20210527,000000,14.78,15.95,14.31,15.83,13821779,0
+MVIS.US,D,20210528,000000,16.07,18.48,15.5,15.6,28259996,0
+MVIS.US,D,20210601,000000,15.95,18.38,15.86,17.95,20135722,0
+MVIS.US,D,20210602,000000,18.9,19.67,17.52,19.05,30271558,0
+MVIS.US,D,20210603,000000,18.14,18.7,17.5,18.02,12714794,0
+MVIS.US,D,20210604,000000,18.15,23,18.0201,20.25,50263473,0
+MVIS.US,D,20210607,000000,21.63,23.46,20.72,22.33,31234980,0
+MVIS.US,D,20210608,000000,22.9,23.26,21.12,22.25,18307784,0
+MVIS.US,D,20210609,000000,21.73,22.09,20.61,21.25,7238885,0
+MVIS.US,D,20210610,000000,22.74,24.6899,21.65,22.58,39214763,0
+MVIS.US,D,20210611,000000,22.01,22.39,20.91,21.6,8668835,0
+MVIS.US,D,20210614,000000,21.4016,21.7677,19.61,21.37,10542491,0
+MVIS.US,D,20210615,000000,21.37,21.75,20.41,20.42,5700193,0
+MVIS.US,D,20210616,000000,19.75,20.81,19.66,20.63,5504448,0
+MVIS.US,D,20210617,000000,20.35,21.24,20.11,20.59,4729496,0
+MVIS.US,D,20210618,000000,20.57,21.07,18.56,18.84,8864186,0
+MVIS.US,D,20210621,000000,18.81,19.67,18.5694,19.56,8757609,0
+MVIS.US,D,20210622,000000,17.685,18.3,16.65,17.49,15248194,0
+MVIS.US,D,20210623,000000,17.83,17.98,17.1,17.5,6462098,0
+MVIS.US,D,20210624,000000,17.71,18.3589,17.21,17.5,9546819,0
+MVIS.US,D,20210625,000000,17.38,17.67,17.05,17.21,25551637,0
+MVIS.US,D,20210628,000000,17.29,18.56,17.22,18.24,7166949,0
+MVIS.US,D,20210629,000000,18.28,18.93,17.96,18.39,5257451,0
+MVIS.US,D,20210630,000000,18.15,18.245,16.73,16.75,10909353,0
+MVIS.US,D,20210701,000000,16.8393,17.32,15.9,16.38,7438961,0
+MVIS.US,D,20210702,000000,16.2983,16.59,15.68,15.99,4842938,0
+MVIS.US,D,20210706,000000,15.84,16.3299,15.36,15.83,4726250,0
+MVIS.US,D,20210707,000000,15.7,15.96,14.61,15.24,5287761,0
+MVIS.US,D,20210708,000000,14.34,15.63,14.21,15.4,5421359,0
+MVIS.US,D,20210709,000000,15.5,16.2009,15.12,15.93,4027803,0
+MVIS.US,D,20210712,000000,15.912,16.11,14.95,15.35,4115268,0
+MVIS.US,D,20210713,000000,15.13,15.33,14.68,14.72,3513781,0
+MVIS.US,D,20210714,000000,14.77,15.09,13.77,13.85,5095724,0
+MVIS.US,D,20210715,000000,13.7251,14.24,13.3,13.76,4395876,0
+MVIS.US,D,20210716,000000,14.1,14.3443,13.55,13.62,3608763,0
+MVIS.US,D,20210719,000000,13.05,14.01,12.91,13.67,4307479,0
+MVIS.US,D,20210720,000000,13.86,14.5608,13.18,14.41,3483713,0
+MVIS.US,D,20210721,000000,14.4085,15.26,14.4085,15.03,4484905,0
+MVIS.US,D,20210722,000000,15.17,15.2,13.935,14.18,3581583,0
+MVIS.US,D,20210723,000000,14.19,14.33,13.54,13.8,3201322,0
+MVIS.US,D,20210726,000000,13.77,14.31,13.65,14.07,2731907,0
+MVIS.US,D,20210727,000000,14.16,14.16,12.95,13.43,4030126,0
+MVIS.US,D,20210728,000000,13.43,14.47,13.42,14.25,3395007,0
+MVIS.US,D,20210729,000000,14.28,14.6242,13.9,13.92,2499717,0
+MVIS.US,D,20210730,000000,13.82,14.3,13.65,13.77,2629285,0
+MVIS.US,D,20210802,000000,13.94,14.07,13.55,13.58,3453222,0
+MVIS.US,D,20210803,000000,13.5,13.55,12.2,12.47,7135858,0
+MVIS.US,D,20210804,000000,12.5,12.88,12.16,12.22,6203824,0
+MVIS.US,D,20210805,000000,14.01,15.14,13.3818,13.76,24926797,0
+MVIS.US,D,20210806,000000,13.7588,15.72,13.54,15.44,14922994,0
+MVIS.US,D,20210809,000000,15.35,16.38,14.87,15.9,10065534,0
+MVIS.US,D,20210810,000000,15.95,16.31,15.23,15.46,4418074,0
+MVIS.US,D,20210811,000000,15.4225,15.56,14.67,15.16,3246823,0
+MVIS.US,D,20210812,000000,15.11,15.14,14.32,14.81,2865432,0
+MVIS.US,D,20210813,000000,14.61,14.7,14.07,14.12,2653777,0
+MVIS.US,D,20210816,000000,13.9169,14.22,13.61,13.86,2580499,0
+MVIS.US,D,20210817,000000,13.75,13.83,12.88,13.39,3475467,0
+MVIS.US,D,20210818,000000,13.35,14.28,13.13,13.68,4231191,0
+MVIS.US,D,20210819,000000,13.45,13.55,12.78,12.93,3665506,0
+MVIS.US,D,20210820,000000,12.96,13.52,12.95,13.16,2812792,0
+MVIS.US,D,20210823,000000,13.24,14.14,13.13,13.87,3865460,0
+MVIS.US,D,20210824,000000,13.92,14.6,13.88,14.51,3870662,0
+MVIS.US,D,20210825,000000,14.6,16.05,14.58,14.7,7480822,0
+MVIS.US,D,20210826,000000,14.7,15.25,14.01,14.22,3921130,0
+MVIS.US,D,20210827,000000,14.3,15.23,14.26,14.71,3541025,0
+MVIS.US,D,20210830,000000,15.1463,15.2006,14.4,14.52,2497212,0
+MVIS.US,D,20210831,000000,14.38,15.02,14.38,14.73,3063487,0
+MVIS.US,D,20210901,000000,14.7,15.1757,14.48,14.5,2621901,0
+MVIS.US,D,20210902,000000,14.61,15.295,14.366,14.81,5268898,0
+MVIS.US,D,20210903,000000,14.9,15.6701,14.58,14.86,4656117,0
+MVIS.US,D,20210907,000000,15.09,15.23,14.1833,14.26,3865897,0
+MVIS.US,D,20210908,000000,14.48,14.48,13.2722,13.49,4787320,0
+MVIS.US,D,20210909,000000,13.41,14.01,13.27,13.56,3097015,0
+MVIS.US,D,20210910,000000,13.66,14.19,13.2923,13.35,4235305,0
+MVIS.US,D,20210913,000000,13.4,13.74,12.89,13.54,4510353,0
+MVIS.US,D,20210914,000000,13.58,13.76,12.9,13.05,4886580,0
+MVIS.US,D,20210915,000000,13,13.09,12.52,12.98,4451520,0
+MVIS.US,D,20210916,000000,12.86,12.99,12.6208,12.71,3877333,0
+MVIS.US,D,20210917,000000,12.8,12.86,12.47,12.83,4826896,0
+MVIS.US,D,20210920,000000,12.3113,12.38,11.615,11.85,6168081,0
+MVIS.US,D,20210921,000000,12,12.27,11.56,12.03,3946137,0
+MVIS.US,D,20210922,000000,12,12.67,11.925,12.44,3778553,0
+MVIS.US,D,20210923,000000,12.5,12.84,12.27,12.76,3730722,0
+MVIS.US,D,20210924,000000,12.57,12.74,12.17,12.28,2597084,0
+MVIS.US,D,20210927,000000,12.3,12.83,12.0583,12.57,2328682,0
+MVIS.US,D,20210928,000000,12.25,12.4,11.53,11.79,4624399,0
+MVIS.US,D,20210929,000000,11.9,11.92,11.1,11.12,4577493,0
+MVIS.US,D,20210930,000000,11.14,11.298,10.8085,11.05,4810249,0
+MVIS.US,D,20211001,000000,11.14,11.17,10.66,10.82,3392809,0
+MVIS.US,D,20211004,000000,10.79,10.8,10.22,10.3,4174172,0
+MVIS.US,D,20211005,000000,10.35,11.15,10.3,10.89,4500912,0
+MVIS.US,D,20211006,000000,10.59,10.87,10.47,10.54,3327087,0
+MVIS.US,D,20211007,000000,10.62,10.77,10.41,10.53,3441031,0
+MVIS.US,D,20211008,000000,10.66,10.685,9.8,9.92,5821288,0
+MVIS.US,D,20211011,000000,9.7035,10.015,9.4815,9.51,4609078,0
+MVIS.US,D,20211012,000000,9.52,9.66,9.11,9.52,6505756,0
+MVIS.US,D,20211013,000000,9.6,9.93,9.52,9.61,2240158,0
+MVIS.US,D,20211014,000000,9.82,10.05,9.41,9.65,4609990,0
+MVIS.US,D,20211015,000000,9.82,9.83,9.16,9.18,3601765,0
+MVIS.US,D,20211018,000000,9.04,9.4,8.88,9.26,4065936,0
+MVIS.US,D,20211019,000000,9.33,9.65,9.2418,9.51,2704729,0
+MVIS.US,D,20211020,000000,9.635,10.76,9.53,10.23,7917005,0
+MVIS.US,D,20211021,000000,10.24,10.29,9.14,9.43,5936024,0
+MVIS.US,D,20211022,000000,9.1331,9.31,8.57,8.685,5490119,0
+MVIS.US,D,20211025,000000,8.77,9.09,8.73,8.86,3687485,0
+MVIS.US,D,20211026,000000,8.9,9.58,8.64,8.79,7009527,0
+MVIS.US,D,20211027,000000,8.74,8.79,8.1826,8.27,5193294,0
+MVIS.US,D,20211028,000000,8.41,9.8,8.2,8.99,16507570,0
+MVIS.US,D,20211029,000000,7.295,7.79,6.9,7.61,18408380,0
+MVIS.US,D,20211101,000000,7.53,8.57,7.48,8.42,11307440,0
+MVIS.US,D,20211102,000000,8.31,9.07,8.01,8.67,8759920,0
+MVIS.US,D,20211103,000000,8.552,9.17,8.45,8.93,5729737,0
+MVIS.US,D,20211104,000000,8.99,9.19,8.635,8.72,3924940,0
+MVIS.US,D,20211105,000000,8.78,9.33,8.66,9.07,5192943,0
+MVIS.US,D,20211108,000000,9.19,9.7877,9.16,9.4,5986454,0
+MVIS.US,D,20211109,000000,9.79,9.95,8.81,9.18,6533456,0
+MVIS.US,D,20211110,000000,9.07,9.17,8.5317,8.71,4456649,0
+MVIS.US,D,20211111,000000,8.88,9.39,8.66,9.06,3635967,0
+MVIS.US,D,20211112,000000,9.1604,9.34,8.915,9.29,3186379,0
+MVIS.US,D,20211115,000000,9.352,9.489,9.05,9.11,3314408,0
+MVIS.US,D,20211116,000000,9.01,9.05,8.75,9.01,2822394,0
+MVIS.US,D,20211117,000000,8.9,9.064,8.56,8.62,2785754,0
+MVIS.US,D,20211118,000000,8.75,8.76,7.88,8.07,4525401,0
+MVIS.US,D,20211119,000000,8,8.19,7.85,7.89,2601144,0
+MVIS.US,D,20211122,000000,7.99,8.018,7.44,7.58,3805460,0
+MVIS.US,D,20211123,000000,7.53,7.6563,7.025,7.35,5424112,0
+MVIS.US,D,20211124,000000,7.2535,7.595,7.05,7.47,2958490,0
+MVIS.US,D,20211126,000000,7.06,7.35,6.8415,7.01,2881247,0
+MVIS.US,D,20211129,000000,7.15,7.48,6.91,7.11,3457080,0
+MVIS.US,D,20211130,000000,7.0461,7.26,6.56,7.08,5094874,0
+MVIS.US,D,20211201,000000,7.27,7.53,6.65,6.66,4588695,0
+MVIS.US,D,20211202,000000,6.67,7.04,6.53,6.9,3313877,0
+MVIS.US,D,20211203,000000,6.97,7.07,6.215,6.4,4743452,0
+MVIS.US,D,20211206,000000,6.1921,6.505,5.87,6.35,4491507,0
+MVIS.US,D,20211207,000000,6.51,7.35,6.51,7.04,5227529,0
+MVIS.US,D,20211208,000000,7.05,7.3696,6.7809,7.16,3816360,0
+MVIS.US,D,20211209,000000,7.02,7.19,6.68,6.78,2751374,0
+MVIS.US,D,20211210,000000,6.81,6.94,6.35,6.39,2998197,0
+MVIS.US,D,20211213,000000,6.38,6.48,5.86,6.01,4986435,0
+MVIS.US,D,20211214,000000,5.9,6.15,5.8,5.9,3626536,0
+MVIS.US,D,20211215,000000,5.93,6.18,5.63,6.12,3950061,0
+MVIS.US,D,20211216,000000,6.24,6.3,5.725,5.85,3528144,0
+MVIS.US,D,20211217,000000,5.75,6.275,5.52,6.04,5619996,0
+MVIS.US,D,20211220,000000,5.78,5.85,5.535,5.66,4018546,0
+MVIS.US,D,20211221,000000,5.76,5.8,5.56,5.78,2885374,0
+MVIS.US,D,20211222,000000,5.7273,5.79,5.605,5.76,2990578,0
+MVIS.US,D,20211223,000000,5.77,5.97,5.695,5.91,3395182,0
+MVIS.US,D,20211227,000000,5.9,6.15,5.81,5.87,5106403,0
+MVIS.US,D,20211228,000000,5.86,5.88,5.38,5.39,4115272,0
+MVIS.US,D,20211229,000000,5.4,5.405,5.07,5.1,6219036,0
+MVIS.US,D,20211230,000000,5.1,5.43,5.08,5.21,4519478,0
+MVIS.US,D,20211231,000000,5.21,5.4,5.01,5.01,4829183,0
+MVIS.US,D,20220103,000000,5.07,5.729,5.015,5.51,6770848,0
+MVIS.US,D,20220104,000000,5.8,6.16,5.4,5.66,7687713,0
+MVIS.US,D,20220105,000000,5.57,5.6,4.87,4.94,8490500,0
+MVIS.US,D,20220106,000000,4.4,4.745,4.33,4.48,7573856,0
+MVIS.US,D,20220107,000000,4.43,4.6,4.26,4.28,4528985,0
+MVIS.US,D,20220110,000000,4.18,4.19,3.91,4.14,6791707,0
+MVIS.US,D,20220111,000000,4.14,4.3699,4.02,4.26,5269622,0
+MVIS.US,D,20220112,000000,4.34,4.4127,4.08,4.15,4006878,0
+MVIS.US,D,20220113,000000,4.2,4.205,3.855,3.87,3574892,0
+MVIS.US,D,20220114,000000,3.8,3.96,3.74,3.86,4452632,0
+MVIS.US,D,20220118,000000,3.74,3.84,3.48,3.48,5380432,0
+MVIS.US,D,20220119,000000,3.47,3.605,3.3801,3.45,5695717,0
+MVIS.US,D,20220120,000000,3.51,3.66,3.26,3.27,6690930,0
+MVIS.US,D,20220121,000000,3.23,3.24,3.01,3.08,9743608,0
+MVIS.US,D,20220124,000000,2.95,3.07,2.64,3.05,10101444,0
+MVIS.US,D,20220125,000000,2.95,3.11,2.85,3,4336530,0
+MVIS.US,D,20220126,000000,3.14,3.3799,3.03,3.06,8707521,0
+MVIS.US,D,20220127,000000,3.13,3.14,2.67,2.73,10180033,0
+MVIS.US,D,20220128,000000,2.81,2.86,2.61,2.82,7962565,0
+MVIS.US,D,20220131,000000,2.82,3.47,2.82,3.41,16862770,0
+MVIS.US,D,20220201,000000,3.4,3.485,3.23,3.47,8419010,0
+MVIS.US,D,20220202,000000,3.45,3.46,3.09,3.17,6002339,0
+MVIS.US,D,20220203,000000,3.05,3.15,2.98,3.02,4145743,0
+MVIS.US,D,20220204,000000,2.99,3.215,2.95,3.14,4453884,0
+MVIS.US,D,20220207,000000,3.18,3.41,3.1701,3.26,4400903,0
+MVIS.US,D,20220208,000000,3.298,3.595,3.29,3.51,6580325,0
+MVIS.US,D,20220209,000000,3.632,3.95,3.545,3.88,6977878,0
+MVIS.US,D,20220210,000000,3.8,4.16,3.67,3.89,7664966,0
+MVIS.US,D,20220211,000000,3.89,3.93,3.565,3.6,5415041,0
+MVIS.US,D,20220214,000000,3.59,3.78,3.49,3.53,3361653,0
+MVIS.US,D,20220215,000000,3.64,4.01,3.6385,3.98,4463271,0
+MVIS.US,D,20220216,000000,3.93,3.97,3.735,3.91,3498024,0
+MVIS.US,D,20220217,000000,3.84,3.8699,3.57,3.63,2706217,0
+MVIS.US,D,20220218,000000,3.59,3.62,3.4,3.47,3257682,0
+MVIS.US,D,20220222,000000,3.36,3.489,3.26,3.31,3754754,0
+MVIS.US,D,20220223,000000,3.34,3.43,3.11,3.12,3044657,0
+MVIS.US,D,20220224,000000,2.82,3.31,2.82,3.31,6043216,0
+MVIS.US,D,20220225,000000,3.49,3.73,3.31,3.64,4950816,0
+MVIS.US,D,20220228,000000,3.64,4.17,3.63,4.01,7407255,0
+MVIS.US,D,20220301,000000,3.99,4.36,3.93,4.32,7198609,0
+MVIS.US,D,20220302,000000,4.33,4.34,4.12,4.23,3544671,0
+MVIS.US,D,20220303,000000,4.27,4.29,3.98,4.04,3789819,0
+MVIS.US,D,20220304,000000,3.96,4.515,3.96,4.37,6891428,0
+MVIS.US,D,20220307,000000,4.37,4.5875,4.035,4.16,5931686,0
+MVIS.US,D,20220308,000000,4.09,4.54,3.83,4.38,6299092,0
+MVIS.US,D,20220309,000000,4.49,4.73,4.44,4.6,5069949,0
+MVIS.US,D,20220310,000000,4.52,4.59,4.295,4.56,3657581,0
+MVIS.US,D,20220311,000000,4.63,4.92,4.285,4.3,3884552,0
+MVIS.US,D,20220314,000000,4.24,4.24,3.76,3.77,3245803,0
+MVIS.US,D,20220315,000000,3.81,3.85,3.55,3.85,4131947,0
+MVIS.US,D,20220316,000000,3.92,4.05,3.725,3.97,4562639,0
+MVIS.US,D,20220317,000000,3.95,4.305,3.89,4.27,4275589,0
+MVIS.US,D,20220318,000000,4.25,4.69,4.23,4.6,4841631,0
+MVIS.US,D,20220321,000000,4.6,4.64,4.41,4.48,3302982,0
+MVIS.US,D,20220322,000000,4.52,4.755,4.495,4.73,2536436,0
+MVIS.US,D,20220323,000000,4.65,4.94,4.56,4.57,3151704,0
+MVIS.US,D,20220324,000000,4.62,4.73,4.32,4.4,4446418,0
+MVIS.US,D,20220325,000000,4.37,4.405,4.06,4.08,3526062,0
+MVIS.US,D,20220328,000000,4.12,4.1999,4.01,4.18,3722549,0
+MVIS.US,D,20220329,000000,4.2,5.86,4.185,5.55,28438904,0
+MVIS.US,D,20220330,000000,5.21,5.675,4.93,5.05,11034147,0
+MVIS.US,D,20220331,000000,5.11,5.12,4.61,4.67,4710394,0
+MVIS.US,D,20220401,000000,4.66,4.72,4.32,4.44,4697634,0
+MVIS.US,D,20220404,000000,4.48,4.845,4.48,4.8,4740177,0
+MVIS.US,D,20220405,000000,4.76,4.8012,4.45,4.49,3821415,0
+MVIS.US,D,20220406,000000,4.36,4.4335,4.11,4.22,3399502,0
+MVIS.US,D,20220407,000000,4.22,4.32,3.9,4.05,3702194,0
+MVIS.US,D,20220408,000000,4.05,4.05,3.79,3.83,3152043,0
+MVIS.US,D,20220411,000000,3.79,3.885,3.69,3.78,2644349,0
+MVIS.US,D,20220412,000000,3.88,3.939,3.53,3.59,3931280,0
+MVIS.US,D,20220413,000000,3.64,3.72,3.53,3.59,2485123,0
+MVIS.US,D,20220414,000000,3.62,3.62,3.33,3.38,3804029,0
+MVIS.US,D,20220418,000000,3.39,3.39,3.17,3.23,2624224,0
+MVIS.US,D,20220419,000000,3.23,3.4,3.18,3.35,2334067,0
+MVIS.US,D,20220420,000000,3.44,3.48,3.18,3.21,2710384,0
+MVIS.US,D,20220421,000000,3.26,3.32,2.96,2.97,4103770,0
+MVIS.US,D,20220422,000000,2.97,3.09,2.85,2.99,4434634,0
+MVIS.US,D,20220425,000000,2.97,3.2299,2.93,3.19,3834540,0
+MVIS.US,D,20220426,000000,3.24,3.25,2.92,2.99,3136512,0
+MVIS.US,D,20220427,000000,3.005,3.3,2.97,3.13,4783795,0
+MVIS.US,D,20220428,000000,3.03,3.175,2.83,3.15,3959343,0
+MVIS.US,D,20220429,000000,3.11,3.49,3.09,3.23,3492050,0
+MVIS.US,D,20220502,000000,3.2,3.62,3.16,3.62,3496121,0
+MVIS.US,D,20220503,000000,3.55,3.855,3.52,3.81,3442058,0
+MVIS.US,D,20220504,000000,3.76,3.99,3.525,3.97,3890051,0
+MVIS.US,D,20220505,000000,3.87,3.89,3.54,3.71,2640368,0
+MVIS.US,D,20220506,000000,3.65,3.6993,3.41,3.57,1789367,0
+MVIS.US,D,20220509,000000,3.44,3.46,3.07,3.1,2827368,0
+MVIS.US,D,20220510,000000,3.25,3.25,2.87,3.01,2413205,0
+MVIS.US,D,20220511,000000,3.01,3.0591,2.66,2.67,3025716,0
+MVIS.US,D,20220512,000000,2.62,2.93,2.5,2.86,2890069,0
+MVIS.US,D,20220513,000000,3,3.24,2.94,3.23,2895060,0
+MVIS.US,D,20220516,000000,3.15,3.37,3.065,3.09,2182099,0
+MVIS.US,D,20220517,000000,3.26,3.31,3.115,3.28,1900542,0
+MVIS.US,D,20220518,000000,3.21,3.375,3.03,3.09,2456890,0
+MVIS.US,D,20220519,000000,3.05,3.325,3.035,3.22,1913505,0
+MVIS.US,D,20220520,000000,3.3,3.42,2.9895,3.25,3302624,0
+MVIS.US,D,20220523,000000,3.27,3.34,3.1,3.33,1732811,0
+MVIS.US,D,20220524,000000,3.27,3.5,3.02,3.49,5025647,0
+MVIS.US,D,20220525,000000,3.4,3.51,3.14,3.29,3528556,0
+MVIS.US,D,20220526,000000,3.25,3.525,3.19,3.45,2460327,0
+MVIS.US,D,20220527,000000,3.49,3.745,3.47,3.72,3159967,0
+MVIS.US,D,20220531,000000,3.72,3.725,3.46,3.6,4463852,0
+MVIS.US,D,20220601,000000,3.65,3.78,3.32,3.43,2877495,0
+MVIS.US,D,20220602,000000,3.44,4.11,3.425,4.01,8124948,0
+MVIS.US,D,20220603,000000,3.88,3.91,3.755,3.83,3076114,0
+MVIS.US,D,20220606,000000,3.9,3.99,3.605,3.64,2160621,0
+MVIS.US,D,20220607,000000,3.68,3.91,3.545,3.89,2412334,0
+MVIS.US,D,20220608,000000,3.905,4.015,3.7793,3.85,1790401,0
+MVIS.US,D,20220609,000000,3.8,3.8594,3.58,3.59,1697381,0
+MVIS.US,D,20220610,000000,3.49,3.59,3.381,3.45,1700057,0
+MVIS.US,D,20220613,000000,3.25,3.34,3.1001,3.25,2538655,0
+MVIS.US,D,20220614,000000,3.4,3.4,3.23,3.31,1556845,0
+MVIS.US,D,20220615,000000,3.35,3.595,3.26,3.54,2304148,0
+MVIS.US,D,20220616,000000,3.43,3.55,3.33,3.54,2182020,0
+MVIS.US,D,20220617,000000,3.61,3.89,3.599,3.74,5820831,0
+MVIS.US,D,20220621,000000,3.84,4.15,3.84,3.92,3128646,0
+MVIS.US,D,20220622,000000,3.82,4.23,3.7782,3.98,3334677,0
+MVIS.US,D,20220623,000000,4.01,4.2,3.91,4.18,2194251,0
+MVIS.US,D,20220624,000000,4.25,4.3776,4.12,4.25,3604589,0
+MVIS.US,D,20220627,000000,4.23,4.2895,3.96,4.14,2626671,0
+MVIS.US,D,20220628,000000,4.11,4.27,3.92,4.26,2982117,0
+MVIS.US,D,20220629,000000,4.23,4.23,3.95,4,3206391,0
+MVIS.US,D,20220630,000000,3.94,4.02,3.72,3.84,2224622,0
+MVIS.US,D,20220701,000000,3.8,3.975,3.785,3.95,1844563,0
+MVIS.US,D,20220705,000000,3.85,4.39,3.78,4.39,4128986,0
+MVIS.US,D,20220706,000000,4.37,4.5877,4.3399,4.48,2678111,0
+MVIS.US,D,20220707,000000,4.51,4.9785,4.49,4.95,3694260,0
+MVIS.US,D,20220708,000000,4.85,5.0573,4.745,4.9,2454602,0
+MVIS.US,D,20220711,000000,4.82,4.915,4.71,4.74,1371857,0
+MVIS.US,D,20220712,000000,4.7,4.9299,4.64,4.83,1742163,0
+MVIS.US,D,20220713,000000,4.675,5,4.6,4.89,2291881,0
+MVIS.US,D,20220714,000000,4.84,4.99,4.75,4.94,1757626,0
+MVIS.US,D,20220715,000000,5,5,4.785,4.97,1721205,0
+MVIS.US,D,20220718,000000,4.98,5.5,4.97,5.03,4031109,0
+MVIS.US,D,20220719,000000,5.11,5.335,5.05,5.21,2592882,0
+MVIS.US,D,20220720,000000,5.18,5.26,5.06,5.22,2829167,0
+MVIS.US,D,20220721,000000,5.17,5.42,5.09,5.12,3333463,0
+MVIS.US,D,20220722,000000,5.1,5.1206,4.605,4.81,3296127,0
+MVIS.US,D,20220725,000000,4.78,4.8261,4.57,4.59,1855722,0
+MVIS.US,D,20220726,000000,4.51,4.52,4.28,4.33,2379948,0
+MVIS.US,D,20220727,000000,4.48,4.595,4.39,4.56,2227132,0
+MVIS.US,D,20220728,000000,4.48,5.03,4.4795,5.01,3819634,0
+MVIS.US,D,20220729,000000,4.87,5.22,4.77,5.15,6142989,0
+MVIS.US,D,20220801,000000,5.1,5.38,5.07,5.23,2711012,0
+MVIS.US,D,20220802,000000,5.05,5.35,5.01,5.03,3302549,0
+MVIS.US,D,20220803,000000,5.05,5.52,5,5.5,3909543,0
+MVIS.US,D,20220804,000000,5.55,5.96,5.52,5.76,3926550,0
+MVIS.US,D,20220805,000000,5.71,5.7693,5.515,5.57,2138600,0
+MVIS.US,D,20220808,000000,5.69,5.9,5.36,5.47,3515184,0
+MVIS.US,D,20220809,000000,5.43,5.43,5.02,5.11,2115219,0
+MVIS.US,D,20220810,000000,5.31,5.68,5.21,5.64,3819831,0
+MVIS.US,D,20220811,000000,5.7,5.92,5.28,5.33,3148462,0
+MVIS.US,D,20220812,000000,5.38,5.41,5.2204,5.34,1800534,0
+MVIS.US,D,20220815,000000,5.3,5.55,5.3,5.48,2451091,0
+MVIS.US,D,20220816,000000,5.48,5.498,5.2297,5.31,2438538,0
+MVIS.US,D,20220817,000000,5.22,5.284,5.05,5.11,1720289,0
+MVIS.US,D,20220818,000000,5.1,5.405,5.0401,5.31,3380088,0
+MVIS.US,D,20220819,000000,5.14,5.24,4.86,4.89,2848275,0
+MVIS.US,D,20220822,000000,4.75,4.82,4.43,4.54,3119457,0
+MVIS.US,D,20220823,000000,4.52,4.8177,4.52,4.72,1397976,0
+MVIS.US,D,20220824,000000,4.77,5.05,4.76,5,1673932,0
+MVIS.US,D,20220825,000000,5.04,5.23,4.995,5.21,1708722,0
+MVIS.US,D,20220826,000000,5.28,5.4,4.91,4.95,2058431,0
+MVIS.US,D,20220829,000000,4.8,5.01,4.79,4.82,1506255,0
+MVIS.US,D,20220830,000000,4.89,4.99,4.7,4.85,1188588,0
+MVIS.US,D,20220831,000000,4.84,4.93,4.703,4.84,1905459,0
+MVIS.US,D,20220901,000000,4.73,4.815,4.51,4.77,2918544,0
+MVIS.US,D,20220902,000000,4.79,4.85,4.595,4.68,1038486,0
+MVIS.US,D,20220906,000000,4.75,4.75,4.26,4.28,2459913,0
+MVIS.US,D,20220907,000000,4.28,4.345,4,4.11,2646841,0
+MVIS.US,D,20220908,000000,4.06,4.34,4.01,4.32,1710488,0
+MVIS.US,D,20220909,000000,4.36,4.61,4.33,4.51,1512552,0
+MVIS.US,D,20220912,000000,4.57,4.63,4.375,4.5,1102202,0
+MVIS.US,D,20220913,000000,4.37,4.725,4.3,4.47,2403172,0
+MVIS.US,D,20220914,000000,4.49,4.49,4.1011,4.2,1914535,0
+MVIS.US,D,20220915,000000,4.17,4.41,4.1364,4.27,1196117,0
+MVIS.US,D,20220916,000000,4.24,4.305,4.05,4.16,2376033,0
+MVIS.US,D,20220919,000000,4.05,4.1594,4.005,4.11,1161363,0
+MVIS.US,D,20220920,000000,4.02,4.26,4.01,4.17,1278399,0
+MVIS.US,D,20220921,000000,4.14,4.33,4.07,4.13,1409504,0
+MVIS.US,D,20220922,000000,4.09,4.14,3.6901,3.79,2333063,0
+MVIS.US,D,20220923,000000,3.6,3.72,3.5,3.55,1892998,0
+MVIS.US,D,20220926,000000,3.49,3.705,3.46,3.49,1580850,0
+MVIS.US,D,20220927,000000,3.55,3.8061,3.55,3.79,2032662,0
+MVIS.US,D,20220928,000000,3.75,4,3.75,3.97,2155117,0
+MVIS.US,D,20220929,000000,3.93,3.93,3.6,3.68,1627705,0
+MVIS.US,D,20220930,000000,3.65,3.8399,3.6039,3.61,1273297,0
+MVIS.US,D,20221003,000000,3.63,3.67,3.505,3.6,1109792,0
+MVIS.US,D,20221004,000000,3.68,3.85,3.67,3.78,1521116,0
+MVIS.US,D,20221005,000000,3.76,3.8,3.515,3.64,1459474,0
+MVIS.US,D,20221006,000000,3.6,3.76,3.5515,3.58,813049,0
+MVIS.US,D,20221007,000000,3.51,3.535,3.31,3.35,1193218,0
+MVIS.US,D,20221010,000000,3.36,3.36,3.12,3.14,1554212,0
+MVIS.US,D,20221011,000000,3.16,3.385,3.03,3.21,2548906,0
+MVIS.US,D,20221012,000000,3.21,3.34,3.15,3.29,1492774,0
+MVIS.US,D,20221013,000000,3.19,3.45,3.08,3.44,1934083,0
+MVIS.US,D,20221014,000000,3.52,3.54,3.09,3.1,1683003,0
+MVIS.US,D,20221017,000000,3.19,3.49,3.185,3.48,1496482,0
+MVIS.US,D,20221018,000000,3.52,3.645,3.41,3.52,1334958,0
+MVIS.US,D,20221019,000000,3.41,3.43,3.25,3.29,1166521,0
+MVIS.US,D,20221020,000000,3.31,3.475,3.2431,3.28,1534968,0
+MVIS.US,D,20221021,000000,3.29,3.53,3.22,3.52,1725501,0
+MVIS.US,D,20221024,000000,3.49,3.595,3.3999,3.58,1107601,0
+MVIS.US,D,20221025,000000,3.6,3.88,3.6,3.81,2306925,0
+MVIS.US,D,20221026,000000,3.77,3.97,3.7,3.71,1697241,0
+MVIS.US,D,20221027,000000,3.72,3.81,3.58,3.6,1404141,0
+MVIS.US,D,20221028,000000,3.49,3.84,3.32,3.57,2150479,0
+MVIS.US,D,20221031,000000,3.53,3.75,3.53,3.66,2147112,0
+MVIS.US,D,20221101,000000,3.71,3.8,3.555,3.62,1466520,0
+MVIS.US,D,20221102,000000,3.58,3.7,3.39,3.4,1786966,0
+MVIS.US,D,20221103,000000,3.33,3.49,3.32,3.38,1132570,0
+MVIS.US,D,20221104,000000,3.46,3.515,3.245,3.33,2268850,0
+MVIS.US,D,20221107,000000,3.33,3.36,3.17,3.25,1906842,0
+MVIS.US,D,20221108,000000,3.26,3.31,3.13,3.24,1370290,0
+MVIS.US,D,20221109,000000,3.15,3.205,3.09,3.12,1145687,0
+MVIS.US,D,20221110,000000,3.28,3.44,3.255,3.4,3147047,0
+MVIS.US,D,20221111,000000,3.4,3.59,3.37,3.51,2205649,0
+MVIS.US,D,20221114,000000,3.46,3.46,3.15,3.25,3936451,0
+MVIS.US,D,20221115,000000,3.35,3.44,3.27,3.31,1660756,0
+MVIS.US,D,20221116,000000,3.26,3.2739,3.165,3.21,1449416,0
+MVIS.US,D,20221117,000000,3.18,3.205,3.09,3.17,1085362,0
+MVIS.US,D,20221118,000000,3.25,3.26,3.1,3.13,985560,0
+MVIS.US,D,20221121,000000,3.09,3.13,2.965,3.03,1362403,0
+MVIS.US,D,20221122,000000,3.08,3.1,2.92,3.1,1528199,0
+MVIS.US,D,20221123,000000,3.09,3.145,3,3.04,1027319,0
+MVIS.US,D,20221125,000000,3.02,3.06,2.985,3.01,592879,0
+MVIS.US,D,20221128,000000,2.99,3.05,2.825,2.83,1319699,0
+MVIS.US,D,20221129,000000,2.83,2.93,2.82,2.82,1012425,0
+MVIS.US,D,20221130,000000,2.84,3.04,2.79,3.03,2027429,0
+MVIS.US,D,20221201,000000,3.02,3.2,2.97,3.12,1726297,0
+MVIS.US,D,20221202,000000,3.07,3.105,3,3.07,1174904,0
+MVIS.US,D,20221205,000000,3.08,3.1899,2.91,2.93,1376052,0
+MVIS.US,D,20221206,000000,2.94,2.95,2.8,2.86,1236145,0
+MVIS.US,D,20221207,000000,2.83,2.91,2.8,2.9,1459776,0
+MVIS.US,D,20221208,000000,2.93,2.985,2.845,2.93,841440,0
+MVIS.US,D,20221209,000000,2.91,2.97,2.85,2.85,922036,0
+MVIS.US,D,20221212,000000,2.86,3.02,2.85,2.89,1266451,0
+MVIS.US,D,20221213,000000,2.99,3.04,2.75,2.77,1711570,0
+MVIS.US,D,20221214,000000,2.8,2.83,2.65,2.67,1846382,0
+MVIS.US,D,20221215,000000,2.65,2.7063,2.6,2.6,1250859,0
+MVIS.US,D,20221216,000000,2.6,2.65,2.54,2.59,2633984,0
+MVIS.US,D,20221219,000000,2.6,2.6,2.3308,2.35,1936816,0
+MVIS.US,D,20221220,000000,2.33,2.535,2.32,2.39,1610660,0
+MVIS.US,D,20221221,000000,2.425,2.51,2.34,2.4,2367869,0
+MVIS.US,D,20221222,000000,2.37,2.37,2.2,2.33,2218498,0
+MVIS.US,D,20221223,000000,2.34,2.36,2.25,2.27,1914517,0
+MVIS.US,D,20221227,000000,2.26,2.285,2.15,2.16,1798876,0
+MVIS.US,D,20221228,000000,2.15,2.24,2.11,2.19,1709712,0
+MVIS.US,D,20221229,000000,2.24,2.34,2.2,2.33,1936697,0
+MVIS.US,D,20221230,000000,2.29,2.455,2.27,2.35,1754663,0
+MVIS.US,D,20230103,000000,2.39,2.495,2.3313,2.41,1653313,0
+MVIS.US,D,20230104,000000,2.43,2.68,2.42,2.57,2555464,0
+MVIS.US,D,20230105,000000,2.55,2.5678,2.35,2.405,2458284,0
+MVIS.US,D,20230106,000000,2.42,2.44,2.31,2.41,1145838,0
+MVIS.US,D,20230109,000000,2.43,2.58,2.42,2.47,1332254,0
+MVIS.US,D,20230110,000000,2.46,2.51,2.4,2.49,1085984,0
+MVIS.US,D,20230111,000000,2.51,2.57,2.45,2.56,1521501,0
+MVIS.US,D,20230112,000000,2.605,2.605,2.46,2.54,1425331,0
+MVIS.US,D,20230113,000000,2.5,2.61,2.49,2.59,1906600,0
+MVIS.US,D,20230117,000000,2.58,2.655,2.47,2.49,1825586,0
+MVIS.US,D,20230118,000000,2.53,2.73,2.4527,2.49,3164740,0
+MVIS.US,D,20230119,000000,2.46,2.4601,2.28,2.29,1877770,0
+MVIS.US,D,20230120,000000,2.33,2.42,2.25,2.37,1520999,0
+MVIS.US,D,20230123,000000,2.36,2.54,2.31,2.51,1990593,0
+MVIS.US,D,20230124,000000,2.51,2.55,2.45,2.5,1751224,0
+MVIS.US,D,20230125,000000,2.46,2.53,2.405,2.5,2074770,0
+MVIS.US,D,20230126,000000,2.55,2.63,2.51,2.53,1967064,0
+MVIS.US,D,20230127,000000,2.505,2.76,2.5,2.63,3221686,0
+MVIS.US,D,20230130,000000,2.69,2.785,2.47,2.48,3166783,0
+MVIS.US,D,20230131,000000,2.47,2.61,2.465,2.51,4570627,0
+MVIS.US,D,20230201,000000,2.58,2.98,2.58,2.94,6891143,0
+MVIS.US,D,20230202,000000,3.08,3.445,3.01,3.35,5583731,0
+MVIS.US,D,20230203,000000,3.255,3.48,3.16,3.26,3200892,0
+MVIS.US,D,20230206,000000,3.32,3.33,3.1,3.13,3285331,0
+MVIS.US,D,20230207,000000,3.11,3.215,3.05,3.2,1650232,0
+MVIS.US,D,20230208,000000,3.2,3.26,3.04,3.04,1049086,0
+MVIS.US,D,20230209,000000,3.09,3.135,2.76,2.78,2654107,0
+MVIS.US,D,20230210,000000,2.7304,2.83,2.69,2.77,1597848,0
+MVIS.US,D,20230213,000000,2.77,2.81,2.715,2.77,837905,0
+MVIS.US,D,20230214,000000,2.73,2.89,2.67,2.8,1436460,0
+MVIS.US,D,20230215,000000,2.76,2.93,2.75,2.92,965848,0
+MVIS.US,D,20230216,000000,2.86,2.99,2.815,2.85,1340148,0
+MVIS.US,D,20230217,000000,2.85,2.85,2.73,2.81,1487824,0
+MVIS.US,D,20230221,000000,2.76,2.81,2.6215,2.63,1519664,0
+MVIS.US,D,20230222,000000,2.65,2.68,2.55,2.64,1298174,0
+MVIS.US,D,20230223,000000,2.66,2.71,2.54,2.59,1164635,0
+MVIS.US,D,20230224,000000,2.55,2.55,2.47,2.51,1180135,0
+MVIS.US,D,20230227,000000,2.55,2.61,2.49,2.51,1589896,0
+MVIS.US,D,20230228,000000,2.51,2.625,2.46,2.56,2109793,0
+MVIS.US,D,20230301,000000,2.64,2.64,2.34,2.36,2553504,0
+MVIS.US,D,20230302,000000,2.33,2.47,2.31,2.45,1181889,0
+MVIS.US,D,20230303,000000,2.46,2.5,2.42,2.5,1083554,0
+MVIS.US,D,20230306,000000,2.52,2.57,2.375,2.42,1394795,0
+MVIS.US,D,20230307,000000,2.39,2.4,2.22,2.24,1880320,0
+MVIS.US,D,20230308,000000,2.26,2.29,2.22,2.28,1417218,0
+MVIS.US,D,20230309,000000,2.32,2.33,2.16,2.19,1675923,0
+MVIS.US,D,20230310,000000,2.2,2.2299,2.1,2.17,2727323,0
+MVIS.US,D,20230313,000000,2.12,2.26,2.1,2.14,3557327,0
+MVIS.US,D,20230314,000000,2.21,2.26,2.13,2.18,2301541,0
+MVIS.US,D,20230315,000000,2.1201,2.3699,2.1,2.31,2937700,0
+MVIS.US,D,20230316,000000,2.3,2.505,2.27,2.41,2824214,0
+MVIS.US,D,20230317,000000,2.4,2.42,2.16,2.17,3403134,0
+MVIS.US,D,20230320,000000,2.18,2.2099,2.1,2.13,1313217,0
+MVIS.US,D,20230321,000000,2.14,2.18,2.06,2.12,2168932,0
+MVIS.US,D,20230322,000000,2.12,2.2038,2.04,2.06,2873684,0
+MVIS.US,D,20230323,000000,2.11,2.185,2.035,2.11,1855916,0
+MVIS.US,D,20230324,000000,2.08,2.4,2.065,2.28,5082302,0
+MVIS.US,D,20230327,000000,2.24,2.27,2.15,2.25,2037117,0
+MVIS.US,D,20230328,000000,2.23,2.29,2.17,2.28,1887759,0
+MVIS.US,D,20230329,000000,2.3,2.51,2.26,2.48,3571777,0
+MVIS.US,D,20230330,000000,2.45,2.67,2.45,2.58,3327952,0
+MVIS.US,D,20230331,000000,2.6,2.715,2.56,2.67,1922790,0
+MVIS.US,D,20230403,000000,2.67,2.8,2.56,2.68,1721867,0
+MVIS.US,D,20230404,000000,2.7,2.7,2.56,2.64,1146008,0
+MVIS.US,D,20230405,000000,2.61,2.61,2.46,2.5,1590142,0
+MVIS.US,D,20230406,000000,2.49,2.51,2.43,2.45,1022015,0
+MVIS.US,D,20230410,000000,2.43,2.45,2.32,2.43,1759085,0
+MVIS.US,D,20230411,000000,2.43,2.545,2.42,2.45,1541414,0
+MVIS.US,D,20230412,000000,2.45,2.55,2.34,2.35,1664274,0
+MVIS.US,D,20230413,000000,2.35,2.415,2.28,2.29,1773362,0
+MVIS.US,D,20230414,000000,2.28,2.29,2.16,2.18,2301720,0
+MVIS.US,D,20230417,000000,2.22,2.27,2.12,2.2,2807112,0
+MVIS.US,D,20230418,000000,2.23,2.25,2.11,2.15,1915711,0
+MVIS.US,D,20230419,000000,2.12,2.18,2.07,2.11,1499464,0
+MVIS.US,D,20230420,000000,2.12,2.13,1.94,1.99,3112257,0
+MVIS.US,D,20230421,000000,2,2.04,1.95,1.97,2031790,0
+MVIS.US,D,20230424,000000,2.01,2.03,1.95,1.96,1909246,0
+MVIS.US,D,20230425,000000,1.99,1.99,1.82,1.82,2433908,0
+MVIS.US,D,20230426,000000,1.9,1.98,1.86,1.89,2790579,0
+MVIS.US,D,20230427,000000,1.94,1.94,1.82,1.91,1562821,0
+MVIS.US,D,20230428,000000,1.9,2,1.883,2,1414996,0
+MVIS.US,D,20230501,000000,2.01,2.01,1.91,1.98,1391556,0
+MVIS.US,D,20230502,000000,1.96,1.97,1.9028,1.96,1358003,0
+MVIS.US,D,20230503,000000,1.96,2.05,1.93,2,1627958,0
+MVIS.US,D,20230504,000000,2.02,2.06,2,2.06,1097366,0
+MVIS.US,D,20230505,000000,2.1,2.18,2.075,2.18,1835549,0
+MVIS.US,D,20230508,000000,2.17,2.35,2.15,2.33,1929319,0
+MVIS.US,D,20230509,000000,2.3,2.62,2.225,2.56,3379437,0
+MVIS.US,D,20230510,000000,2.38,2.56,2.28,2.37,2835934,0
+MVIS.US,D,20230511,000000,2.38,2.39,2.24,2.37,1363304,0
+MVIS.US,D,20230512,000000,2.35,2.54,2.34,2.53,1836617,0
+MVIS.US,D,20230515,000000,2.5,2.85,2.49,2.83,3590499,0
+MVIS.US,D,20230516,000000,2.83,3.06,2.78,2.89,3959309,0
+MVIS.US,D,20230517,000000,2.9,3.11,2.85,3.09,2597853,0
+MVIS.US,D,20230518,000000,3.1,3.47,3.09,3.28,5894607,0
+MVIS.US,D,20230519,000000,3.31,3.95,3.31,3.67,12976140,0
+MVIS.US,D,20230522,000000,3.67,4.1,3.61,4.05,5335293,0
+MVIS.US,D,20230523,000000,4.07,4.23,3.5,4.06,6331163,0
+MVIS.US,D,20230524,000000,4.01,4.11,3.81,4.06,3465280,0
+MVIS.US,D,20230525,000000,4.11,4.1349,3.7,3.72,2930515,0
+MVIS.US,D,20230526,000000,3.69,4.24,3.69,4.05,4972109,0
+MVIS.US,D,20230530,000000,4.2,4.49,3.99,4.46,4717051,0
+MVIS.US,D,20230531,000000,4.44,4.69,4.34,4.69,8119951,0
+MVIS.US,D,20230601,000000,4.64,5.07,4.53,5,5274052,0
+MVIS.US,D,20230602,000000,5.13,5.19,4.68,4.91,4937954,0
+MVIS.US,D,20230605,000000,4.92,5.53,4.91,5.33,7870750,0
+MVIS.US,D,20230606,000000,5.43,7.27,5.35,6.95,33362021,0
+MVIS.US,D,20230607,000000,7.38,8.2,6.45,7.57,33922470,0
+MVIS.US,D,20230608,000000,7.18,7.77,6.895,7.65,16454941,0
+MVIS.US,D,20230609,000000,7.57,8.1,6.53,6.7,13128262,0
+MVIS.US,D,20230612,000000,6.71,6.76,5.9201,6.14,9447228,0
+MVIS.US,D,20230613,000000,6.12,6.48,5.7946,6.37,8781238,0
+MVIS.US,D,20230614,000000,5.47,5.48,4.32,4.6,20651898,0
+MVIS.US,D,20230615,000000,5.37,5.37,4.81,5.05,19660006,0
+MVIS.US,D,20230616,000000,4.695,4.74,4.44,4.5,11291505,0
+MVIS.US,D,20230620,000000,4.445,4.58,4.34,4.4,5451272,0
+MVIS.US,D,20230621,000000,4.34,4.44,4.195,4.27,5229460,0
+MVIS.US,D,20230622,000000,4.27,4.3,4.07,4.2,4127722,0
+MVIS.US,D,20230623,000000,4.15,4.22,4.06,4.1,5041026,0
+MVIS.US,D,20230626,000000,4.28,4.3099,3.96,4.04,5260109,0
+MVIS.US,D,20230627,000000,4.08,4.115,3.88,3.89,4540012,0
+MVIS.US,D,20230628,000000,3.71,3.82,3.51,3.62,7962366,0
+MVIS.US,D,20230629,000000,3.7,4.1,3.59,3.9,7150391,0
+MVIS.US,D,20230630,000000,4.31,4.665,4.22,4.58,10742001,0
+MVIS.US,D,20230703,000000,4.68,4.76,4.395,4.49,3438275,0
+MVIS.US,D,20230705,000000,4.455,4.49,4.18,4.21,3282461,0
+MVIS.US,D,20230706,000000,4.11,4.11,3.81,3.96,3401626,0
+MVIS.US,D,20230707,000000,3.96,4.16,3.96,4.08,2505219,0
+MVIS.US,D,20230710,000000,4.09,4.17,3.9715,4.07,1879367,0
+MVIS.US,D,20230711,000000,4.115,4.42,3.945,4.38,3566464,0
+MVIS.US,D,20230712,000000,4.52,4.545,4.37,4.45,4131341,0
+MVIS.US,D,20230713,000000,4.47,4.71,4.31,4.38,3800743,0
+MVIS.US,D,20230714,000000,4.35,4.46,4.13,4.15,2067813,0
+MVIS.US,D,20230717,000000,4.15,4.26,4.09,4.21,1354452,0
+MVIS.US,D,20230718,000000,4.24,4.24,4.08,4.09,2001625,0
+MVIS.US,D,20230719,000000,4.11,4.2158,3.94,4.09,3879407,0
+MVIS.US,D,20230720,000000,4,4.025,3.7931,3.85,2785288,0
+MVIS.US,D,20230721,000000,3.87,3.92,3.75,3.77,2371042,0
+MVIS.US,D,20230724,000000,3.83,3.83,3.625,3.66,1778690,0
+MVIS.US,D,20230725,000000,3.68,3.7501,3.61,3.64,1754734,0
+MVIS.US,D,20230726,000000,3.62,3.695,3.52,3.62,1996688,0
+MVIS.US,D,20230727,000000,3.7,3.7299,3.52,3.56,2160245,0
+MVIS.US,D,20230728,000000,3.65,3.81,3.57,3.75,2946353,0
+MVIS.US,D,20230731,000000,3.9,4.03,3.79,4,4558131,0
+MVIS.US,D,20230801,000000,4.01,4.04,3.72,3.75,2637725,0
+MVIS.US,D,20230802,000000,3.7,3.73,3.5,3.6,2566061,0
+MVIS.US,D,20230803,000000,3.55,3.66,3.48,3.55,1764816,0
+MVIS.US,D,20230804,000000,3.55,3.62,3.47,3.48,2007412,0
+MVIS.US,D,20230807,000000,3.52,3.55,3.305,3.37,2212051,0
+MVIS.US,D,20230808,000000,3.27,3.32,3.17,3.29,3478850,0
+MVIS.US,D,20230809,000000,3,3.16,2.94,2.95,4698027,0
+MVIS.US,D,20230810,000000,3,3.01,2.75,2.76,3071724,0
+MVIS.US,D,20230811,000000,2.73,2.95,2.7,2.9,3653200,0
+MVIS.US,D,20230814,000000,2.9,2.91,2.7711,2.88,2201370,0
+MVIS.US,D,20230815,000000,2.87,2.91,2.765,2.82,1664231,0
+MVIS.US,D,20230816,000000,2.82,2.83,2.68,2.7,2468650,0
+MVIS.US,D,20230817,000000,2.71,2.71,2.6,2.62,1815172,0
+MVIS.US,D,20230818,000000,2.54,2.71,2.53,2.66,2408082,0
+MVIS.US,D,20230821,000000,2.69,2.69,2.58,2.62,1533709,0
+MVIS.US,D,20230822,000000,2.66,2.715,2.56,2.62,1177554,0
+MVIS.US,D,20230823,000000,2.62,2.7,2.575,2.68,1967579,0
+MVIS.US,D,20230824,000000,2.72,2.7212,2.44,2.46,3003300,0
+MVIS.US,D,20230825,000000,2.45,2.5,2.38,2.46,1978169,0
+MVIS.US,D,20230828,000000,2.49,2.54,2.44,2.46,1388801,0
+MVIS.US,D,20230829,000000,2.47,2.665,2.435,2.64,1943967,0
+MVIS.US,D,20230830,000000,2.72,2.72,2.51,2.56,3029844,0
+MVIS.US,D,20230831,000000,2.6,2.7,2.5,2.52,2144398,0
+MVIS.US,D,20230901,000000,2.58,2.63,2.48,2.51,2003762,0
+MVIS.US,D,20230905,000000,2.53,2.6,2.47,2.53,2126571,0
+MVIS.US,D,20230906,000000,2.51,2.5592,2.44,2.46,1415807,0
+MVIS.US,D,20230907,000000,2.45,2.45,2.28,2.44,1795993,0
+MVIS.US,D,20230908,000000,2.44,2.44,2.31,2.35,2056095,0
+MVIS.US,D,20230911,000000,2.35,2.4,2.29,2.3,1746796,0
+MVIS.US,D,20230912,000000,2.28,2.34,2.2613,2.3,1080867,0
+MVIS.US,D,20230913,000000,2.34,2.43,2.26,2.27,2190973,0
+MVIS.US,D,20230914,000000,2.29,2.3899,2.27,2.29,1359798,0
+MVIS.US,D,20230915,000000,2.3,2.3086,2.155,2.22,3095973,0
+MVIS.US,D,20230918,000000,2.21,2.21,2.1207,2.13,1866217,0
+MVIS.US,D,20230919,000000,2.125,2.3,2.08,2.29,2153638,0
+MVIS.US,D,20230920,000000,2.32,2.34,2.16,2.16,1493085,0
+MVIS.US,D,20230921,000000,2.13,2.19,2.08,2.12,2262921,0
+MVIS.US,D,20230922,000000,2.15,2.18,2.11,2.12,897931,0
+MVIS.US,D,20230925,000000,2.14,2.2371,2.095,2.17,1156975,0
+MVIS.US,D,20230926,000000,2.14,2.25,2.14,2.17,1554361,0
+MVIS.US,D,20230927,000000,2.19,2.28,2.18,2.2,2099533,0
+MVIS.US,D,20230928,000000,2.19,2.23,2.09,2.19,1548362,0
+MVIS.US,D,20230929,000000,2.25,2.28,2.14,2.19,1601413,0
+MVIS.US,D,20231002,000000,2.2,2.21,2.06,2.1,1955675,0
+MVIS.US,D,20231003,000000,2.08,2.11,2.04,2.09,1575819,0
+MVIS.US,D,20231004,000000,2.09,2.16,2.0601,2.15,1237280,0
+MVIS.US,D,20231005,000000,2.15,2.17,2.06,2.13,1472980,0
+MVIS.US,D,20231006,000000,2.09,2.23,2.07,2.21,1475584,0
+MVIS.US,D,20231009,000000,2.18,2.18,2.06,2.09,1516017,0
+MVIS.US,D,20231010,000000,2.1,2.3,2.095,2.22,2125362,0
+MVIS.US,D,20231011,000000,2.22,2.28,2.1,2.12,1260516,0
+MVIS.US,D,20231012,000000,2.12,2.17,2.06,2.1,1070485,0
+MVIS.US,D,20231013,000000,2.08,2.1079,2.05,2.07,1004455,0
+MVIS.US,D,20231016,000000,2.08,2.16,2.06,2.14,1171381,0
+MVIS.US,D,20231017,000000,2.09,2.21,2.09,2.2,1435434,0
+MVIS.US,D,20231018,000000,2.18,2.19,2.03,2.04,1819766,0
+MVIS.US,D,20231019,000000,2.06,2.065,2,2,1375316,0
+MVIS.US,D,20231020,000000,2,2.04,1.92,2.01,1614547,0
+MVIS.US,D,20231023,000000,1.99,2,1.91,1.93,1252137,0
+MVIS.US,D,20231024,000000,1.98,2.04,1.96,1.98,1591654,0
+MVIS.US,D,20231025,000000,1.99,2.0698,1.951,1.97,1270737,0
+MVIS.US,D,20231026,000000,1.97,2.0385,1.945,1.99,1325665,0
+MVIS.US,D,20231027,000000,1.99,2.02,1.915,1.92,1379204,0
+MVIS.US,D,20231030,000000,1.96,2,1.88,1.89,1608533,0
+MVIS.US,D,20231031,000000,1.89,1.945,1.86,1.89,915642,0
+MVIS.US,D,20231101,000000,1.89,1.8971,1.84,1.87,1078455,0
+MVIS.US,D,20231102,000000,1.94,2.06,1.925,2.05,1617084,0
+MVIS.US,D,20231103,000000,2.1,2.31,2.1,2.25,3060618,0
+MVIS.US,D,20231106,000000,2.33,2.38,2,2.04,5286927,0
+MVIS.US,D,20231107,000000,2.02,2.09,1.96,2.025,1512778,0
+MVIS.US,D,20231108,000000,2.03,2.05,1.955,2.01,1650159,0
+MVIS.US,D,20231109,000000,1.98,2.0299,1.87,1.88,2552388,0
+MVIS.US,D,20231110,000000,1.9,2,1.86,1.99,1872784,0
+MVIS.US,D,20231113,000000,1.97,1.99,1.91,1.97,1897270,0
+MVIS.US,D,20231114,000000,2,2.14,2,2.14,2144468,0
+MVIS.US,D,20231115,000000,2.14,2.66,2.13,2.35,4958409,0
+MVIS.US,D,20231116,000000,2.34,2.34,2.21,2.32,1761584,0
+MVIS.US,D,20231117,000000,2.38,2.4467,2.27,2.43,2303697,0
+MVIS.US,D,20231120,000000,2.42,2.54,2.3506,2.39,2562194,0
+MVIS.US,D,20231121,000000,2.36,2.38,2.221,2.27,1353482,0
+MVIS.US,D,20231122,000000,2.29,2.45,2.2768,2.43,1829719,0
+MVIS.US,D,20231124,000000,2.45,2.54,2.395,2.5,982933,0
+MVIS.US,D,20231127,000000,2.48,2.6,2.4519,2.57,2380993,0
+MVIS.US,D,20231128,000000,2.57,2.57,2.45,2.53,1900335,0
+MVIS.US,D,20231129,000000,2.55,2.675,2.51,2.57,1980418,0
+MVIS.US,D,20231130,000000,2.6,2.66,2.51,2.52,4702231,0
+MVIS.US,D,20231201,000000,2.53,2.71,2.48,2.69,2749570,0
+MVIS.US,D,20231204,000000,2.71,2.75,2.64,2.71,2151436,0
+MVIS.US,D,20231205,000000,2.73,2.73,2.47,2.49,2631213,0
+MVIS.US,D,20231206,000000,2.55,2.75,2.53,2.6,3169882,0
+MVIS.US,D,20231207,000000,2.65,2.69,2.555,2.58,1723992,0
+MVIS.US,D,20231208,000000,2.57,2.64,2.51,2.56,1697982,0
+MVIS.US,D,20231211,000000,2.57,2.575,2.32,2.37,2794490,0
+MVIS.US,D,20231212,000000,2.37,2.415,2.33,2.38,1316335,0
+MVIS.US,D,20231213,000000,2.39,2.59,2.315,2.59,1835831,0
+MVIS.US,D,20231214,000000,2.63,2.81,2.59,2.65,3250957,0
+MVIS.US,D,20231215,000000,2.7,2.7,2.55,2.69,7905109,0
+MVIS.US,D,20231218,000000,2.64,2.7,2.56,2.6,2860968,0
+MVIS.US,D,20231219,000000,2.67,2.85,2.63,2.78,4182357,0
+MVIS.US,D,20231220,000000,2.78,2.78,2.5,2.51,3958697,0
+MVIS.US,D,20231221,000000,2.61,2.61,2.5101,2.54,1005571,0
+MVIS.US,D,20231222,000000,2.54,2.615,2.51,2.56,1693492,0
+MVIS.US,D,20231226,000000,2.55,2.8,2.55,2.75,2775300,0
+MVIS.US,D,20231227,000000,2.8,2.98,2.68,2.7,4453988,0
+MVIS.US,D,20231228,000000,2.68,2.87,2.66,2.75,2615315,0
+MVIS.US,D,20231229,000000,2.76,2.8398,2.62,2.66,2288419,0
+MVIS.US,D,20240102,000000,2.6,2.69,2.57,2.59,1532689,0
+MVIS.US,D,20240103,000000,2.55,2.6,2.4815,2.53,1786167,0
+MVIS.US,D,20240104,000000,2.5,2.63,2.48,2.57,2110279,0
+MVIS.US,D,20240105,000000,2.55,2.71,2.52,2.66,3048424,0
+MVIS.US,D,20240108,000000,2.63,2.745,2.595,2.69,1709029,0
+MVIS.US,D,20240109,000000,2.69,2.8,2.63,2.66,1808220,0
+MVIS.US,D,20240110,000000,2.64,2.68,2.55,2.59,1587959,0
+MVIS.US,D,20240111,000000,2.6,2.6,2.4,2.45,1939836,0
+MVIS.US,D,20240112,000000,2.5,2.56,2.43,2.43,1062165,0
+MVIS.US,D,20240116,000000,2.4,2.4,2.23,2.25,2395705,0
+MVIS.US,D,20240117,000000,2.24,2.26,2.17,2.26,1024896,0
+MVIS.US,D,20240118,000000,2.26,2.33,2.22,2.25,1353849,0
+MVIS.US,D,20240119,000000,2.27,2.29,2.145,2.285,1792944,0
+MVIS.US,D,20240122,000000,2.28,2.415,2.25,2.36,1540380,0
+MVIS.US,D,20240123,000000,2.39,2.4056,2.28,2.36,1064823,0
+MVIS.US,D,20240124,000000,2.4,2.43,2.31,2.35,2032106,0
+MVIS.US,D,20240125,000000,2.39,2.46,2.35,2.4,1602449,0
+MVIS.US,D,20240126,000000,2.39,2.475,2.32,2.39,1825066,0
+MVIS.US,D,20240129,000000,2.38,2.54,2.36,2.52,2017079,0
+MVIS.US,D,20240130,000000,2.54,2.57,2.4425,2.49,2209301,0
+MVIS.US,D,20240131,000000,2.45,2.56,2.3725,2.38,3030844,0
+MVIS.US,D,20240201,000000,2.43,2.465,2.34,2.41,1813667,0
+MVIS.US,D,20240202,000000,2.39,2.46,2.34,2.44,1455222,0
+MVIS.US,D,20240205,000000,2.39,2.4099,2.33,2.36,1569318,0
+MVIS.US,D,20240206,000000,2.34,2.445,2.34,2.42,1515514,0
+MVIS.US,D,20240207,000000,2.39,2.44,2.35,2.37,1343706,0
+MVIS.US,D,20240208,000000,2.38,2.52,2.36,2.47,1945700,0
+MVIS.US,D,20240209,000000,2.52,2.65,2.5,2.61,1894633,0
+MVIS.US,D,20240212,000000,2.56,2.67,2.5586,2.59,1726181,0
+MVIS.US,D,20240213,000000,2.52,2.525,2.38,2.4,1935218,0
+MVIS.US,D,20240214,000000,2.43,2.5,2.39,2.41,1433843,0
+MVIS.US,D,20240215,000000,2.43,2.46,2.32,2.39,1340757,0
+MVIS.US,D,20240216,000000,2.38,2.38,2.23,2.24,1714950,0
+MVIS.US,D,20240220,000000,2.27,2.27,2.1,2.16,2165783,0
+MVIS.US,D,20240221,000000,2.2,2.22,2.08,2.1,1423960,0
+MVIS.US,D,20240222,000000,2.1,2.14,2.035,2.06,1574686,0
+MVIS.US,D,20240223,000000,2.06,2.06,2,2,1757849,0
+MVIS.US,D,20240226,000000,2,2.1,1.99,2.09,1887474,0
+MVIS.US,D,20240227,000000,2.1,2.24,2.09,2.23,2450661,0
+MVIS.US,D,20240228,000000,2.278,2.278,2.145,2.15,2782348,0
+MVIS.US,D,20240229,000000,2.25,2.41,2.17,2.36,4196491,0
+MVIS.US,D,20240301,000000,2.35,2.3598,2.26,2.31,2120391,0
+MVIS.US,D,20240304,000000,2.34,2.365,2.21,2.225,1832525,0
+MVIS.US,D,20240305,000000,2.1,2.18,2.04,2.07,3273240,0
+MVIS.US,D,20240306,000000,2.11,2.28,2.0907,2.18,2638055,0
+MVIS.US,D,20240307,000000,2.24,2.39,2.18,2.38,2525727,0
+MVIS.US,D,20240308,000000,2.41,2.7,2.41,2.47,6811133,0
+MVIS.US,D,20240311,000000,2.5,2.53,2.36,2.39,2536672,0
+MVIS.US,D,20240312,000000,2.4,2.4,2.28,2.33,1949645,0
+MVIS.US,D,20240313,000000,2.3,2.34,2.24,2.31,2501291,0
+MVIS.US,D,20240314,000000,2.3,2.31,2.03,2.075,6932466,0
+MVIS.US,D,20240315,000000,2.09,2.15,1.91,1.915,6370969,0
+MVIS.US,D,20240318,000000,1.97,1.98,1.77,1.78,5581836,0
+MVIS.US,D,20240319,000000,1.8,1.81,1.68,1.71,4657352,0
+MVIS.US,D,20240320,000000,1.72,1.84,1.7,1.81,3231496,0
+MVIS.US,D,20240321,000000,1.83,1.88,1.69,1.74,3607552,0
+MVIS.US,D,20240322,000000,1.74,1.75,1.685,1.7,1764940,0
+MVIS.US,D,20240325,000000,1.76,1.82,1.72,1.72,2016369,0
+MVIS.US,D,20240326,000000,1.75,1.79,1.69,1.69,1748733,0
+MVIS.US,D,20240327,000000,1.73,1.82,1.7,1.82,1849012,0
+MVIS.US,D,20240328,000000,1.83,1.895,1.8,1.84,2136742,0
+MVIS.US,D,20240401,000000,1.84,1.8505,1.75,1.8,1852939,0
+MVIS.US,D,20240402,000000,1.81,1.81,1.69,1.69,1712239,0
+MVIS.US,D,20240403,000000,1.7,1.705,1.62,1.67,1668362,0
+MVIS.US,D,20240404,000000,1.71,1.74,1.65,1.65,2188852,0
+MVIS.US,D,20240405,000000,1.65,1.69,1.61,1.68,2839845,0
+MVIS.US,D,20240408,000000,1.7,1.72,1.66,1.71,1870851,0
+MVIS.US,D,20240409,000000,1.73,1.79,1.68,1.7,1309197,0
+MVIS.US,D,20240410,000000,1.68,1.68,1.6,1.62,2586177,0
+MVIS.US,D,20240411,000000,1.64,1.69,1.61,1.68,1524444,0
+MVIS.US,D,20240412,000000,1.64,1.66,1.6,1.6,1351203,0
+MVIS.US,D,20240415,000000,1.65,1.65,1.5,1.5,2230821,0
+MVIS.US,D,20240416,000000,1.5,1.51,1.46,1.48,1209933,0
+MVIS.US,D,20240417,000000,1.49,1.5,1.41,1.44,1380169,0
+MVIS.US,D,20240418,000000,1.43,1.54,1.41,1.46,1344216,0
+MVIS.US,D,20240419,000000,1.46,1.48,1.39,1.41,1536506,0
+MVIS.US,D,20240422,000000,1.43,1.44,1.34,1.4,1732563,0
+MVIS.US,D,20240423,000000,1.4,1.43,1.38,1.4,1395567,0
+MVIS.US,D,20240424,000000,1.42,1.48,1.405,1.43,1571769,0
+MVIS.US,D,20240425,000000,1.45,1.45,1.39,1.42,1310998,0
+MVIS.US,D,20240426,000000,1.45,1.52,1.415,1.5,1319000,0
+MVIS.US,D,20240429,000000,1.53,1.56,1.48,1.53,1262428,0
+MVIS.US,D,20240430,000000,1.5,1.52,1.45,1.45,1212495,0
+MVIS.US,D,20240501,000000,1.45,1.54,1.41,1.48,1070554,0
+MVIS.US,D,20240502,000000,1.48,1.59,1.48,1.58,1930412,0
+MVIS.US,D,20240503,000000,1.61,1.68,1.58,1.61,1228358,0
+MVIS.US,D,20240506,000000,1.64,1.68,1.63,1.67,1126671,0
+MVIS.US,D,20240507,000000,1.69,1.69,1.61,1.62,842582,0
+MVIS.US,D,20240508,000000,1.61,1.6394,1.56,1.62,1227352,0
+MVIS.US,D,20240509,000000,1.62,1.63,1.56,1.62,4373568,0
+MVIS.US,D,20240510,000000,1.15,1.33,1.15,1.215,6924789,0
+MVIS.US,D,20240513,000000,1.22,1.36,1.2159,1.25,3225193,0
+MVIS.US,D,20240514,000000,1.35,1.69,1.35,1.4,10847337,0
+MVIS.US,D,20240515,000000,1.53,1.53,1.25,1.265,4334468,0
+MVIS.US,D,20240516,000000,1.27,1.29,1.2,1.205,3298120,0
+MVIS.US,D,20240517,000000,1.21,1.225,1.12,1.15,5685233,0
+MVIS.US,D,20240520,000000,1.15,1.17,1.12,1.15,2012793,0
+MVIS.US,D,20240521,000000,1.14,1.15,1.11,1.12,1975846,0
+MVIS.US,D,20240522,000000,1.12,1.19,1.11,1.16,2398921,0
+MVIS.US,D,20240523,000000,1.15,1.16,1.09,1.11,2497491,0
+MVIS.US,D,20240524,000000,1.12,1.17,1.12,1.15,2274320,0
+MVIS.US,D,20240528,000000,1.17,1.1951,1.13,1.15,1442330,0
+MVIS.US,D,20240529,000000,1.13,1.14,1.11,1.12,1083992,0
+MVIS.US,D,20240530,000000,1.14,1.18,1.12,1.15,2139159,0
+MVIS.US,D,20240531,000000,1.17,1.2096,1.1412,1.18,7347955,0
+MVIS.US,D,20240603,000000,1.17,1.1997,1.11,1.12,2874593,0
+MVIS.US,D,20240604,000000,1.13,1.13,1.09,1.1,1872972,0
+MVIS.US,D,20240605,000000,1.09,1.13,1.09,1.1,1065304,0
+MVIS.US,D,20240606,000000,1.1,1.14,1.02,1.14,4240719,0
+MVIS.US,D,20240607,000000,1.1,1.12,1.02,1.07,3548015,0
+MVIS.US,D,20240610,000000,1.05,1.1,1.04,1.09,1461540,0
+MVIS.US,D,20240611,000000,1.06,1.08,1.03,1.08,1395885,0
+MVIS.US,D,20240612,000000,1.1,1.11,1.02,1.03,2302991,0
+MVIS.US,D,20240613,000000,1.05,1.05,1,1,1810250,0
+MVIS.US,D,20240614,000000,1,1.01,0.9643,0.99,5021329,0
+MVIS.US,D,20240617,000000,0.9849,0.998,0.93,0.9706,3236631,0
+MVIS.US,D,20240618,000000,0.96,0.9796,0.8812,0.89,4486324,0
+MVIS.US,D,20240620,000000,0.89,0.9463,0.8633,0.9,4048013,0
+MVIS.US,D,20240621,000000,0.9254,1.02,0.8923,0.97,6625433,0
+MVIS.US,D,20240624,000000,0.9706,1.04,0.9664,1.03,1825633,0
+MVIS.US,D,20240625,000000,1.01,1.02,0.98,1.02,1021513,0
+MVIS.US,D,20240626,000000,1.01,1.1,1.01,1.07,2145009,0
+MVIS.US,D,20240627,000000,1.07,1.11,1.06,1.1,1333715,0
+MVIS.US,D,20240628,000000,1.1,1.1,1.0301,1.06,5780224,0
+MVIS.US,D,20240701,000000,1.07,1.075,1.01,1.05,1003965,0
+MVIS.US,D,20240702,000000,1.05,1.07,1.03,1.06,776169,0
+MVIS.US,D,20240703,000000,1.07,1.15,1.07,1.11,1535193,0
+MVIS.US,D,20240705,000000,1.14,1.14,1.06,1.1,1294796,0
+MVIS.US,D,20240708,000000,1.09,1.18,1.09,1.12,1467392,0
+MVIS.US,D,20240709,000000,1.12,1.12,1.06,1.09,1090581,0
+MVIS.US,D,20240710,000000,1.11,1.12,1.06,1.1,761390,0
+MVIS.US,D,20240711,000000,1.1,1.14,1.08,1.1,1493690,0
+MVIS.US,D,20240712,000000,1.13,1.295,1.12,1.24,5617580,0
+MVIS.US,D,20240715,000000,1.28,1.29,1.19,1.28,2359240,0
+MVIS.US,D,20240716,000000,1.32,1.39,1.26,1.36,2782100,0
+MVIS.US,D,20240717,000000,1.33,1.35,1.22,1.285,2082783,0
+MVIS.US,D,20240718,000000,1.28,1.34,1.21,1.22,1824119,0
+MVIS.US,D,20240719,000000,1.25,1.25,1.13,1.13,1839565,0
+MVIS.US,D,20240722,000000,1.13,1.16,1.08,1.12,2213086,0
+MVIS.US,D,20240723,000000,1.13,1.14,1.08,1.12,1358000,0
+MVIS.US,D,20240724,000000,1.11,1.125,1.062,1.07,1540160,0
+MVIS.US,D,20240725,000000,1.08,1.17,1.06,1.16,1926016,0
+MVIS.US,D,20240726,000000,1.16,1.19,1.08,1.12,1593309,0
+MVIS.US,D,20240729,000000,1.13,1.14,1.05,1.06,1996845,0
+MVIS.US,D,20240730,000000,1.07,1.1,1,1.035,2703286,0
+MVIS.US,D,20240731,000000,1.05,1.085,1.02,1.07,4355009,0
+MVIS.US,D,20240801,000000,1.05,1.06,0.96,0.9801,2750960,0
+MVIS.US,D,20240802,000000,0.96,1.05,0.9503,1.02,1485217,0
+MVIS.US,D,20240805,000000,0.91,0.9825,0.9054,0.944,3561222,0
+MVIS.US,D,20240806,000000,0.9511,0.9575,0.91225,0.9301,1637990,0
+MVIS.US,D,20240807,000000,0.96,0.988843,0.8289,0.8316,4282044,0
+MVIS.US,D,20240808,000000,0.93,0.9395,0.87,0.9019,4987132,0
+MVIS.US,D,20240809,000000,0.92,0.92,0.85,0.858,1978534,0
+MVIS.US,D,20240812,000000,0.87,0.8737,0.83,0.8494,2189190,0
+MVIS.US,D,20240813,000000,0.8695,0.8899,0.840201,0.8775,1401707,0
+MVIS.US,D,20240814,000000,0.88,0.8891,0.8272,0.8458,2043134,0
+MVIS.US,D,20240815,000000,0.869,0.9697,0.8501,0.9409,2423084,0
+MVIS.US,D,20240816,000000,0.94,0.98,0.930395,0.957,1540946,0
+MVIS.US,D,20240819,000000,0.9459,0.957,0.92,0.9309,1339789,0
+MVIS.US,D,20240820,000000,0.9399,0.9399,0.885,0.8926,1039870,0
+MVIS.US,D,20240821,000000,0.9,0.9258,0.8912,0.9105,753623,0
+MVIS.US,D,20240822,000000,0.9064,0.9298,0.89,0.8937,872416,0
+MVIS.US,D,20240823,000000,0.92,1,0.92,0.9569,1746765,0
+MVIS.US,D,20240826,000000,0.98,0.98,0.9405,0.941,1037674,0
+MVIS.US,D,20240827,000000,0.93,0.9372,0.91,0.9155,759795,0
+MVIS.US,D,20240828,000000,0.91,0.92,0.8723,0.88,931253,0
+MVIS.US,D,20240829,000000,0.88,0.9388,0.88,0.9052,947380,0
+MVIS.US,D,20240830,000000,0.9123,0.95,0.905,0.9482,770495,0
+MVIS.US,D,20240903,000000,0.94,0.9626,0.9,0.9037,847519,0
+MVIS.US,D,20240904,000000,0.9,0.914,0.87,0.8943,875357,0
+MVIS.US,D,20240905,000000,0.9053,0.97,0.8825,0.97,1442066,0
+MVIS.US,D,20240906,000000,0.9514,0.9998,0.9325,0.9759,2061977,0
+MVIS.US,D,20240909,000000,0.96,0.9998,0.9351,0.9884,1844270,0
+MVIS.US,D,20240910,000000,1,1.12,0.9627,1.08,3564897,0
+MVIS.US,D,20240911,000000,1.05,1.069,0.9349,1.01,1753667,0
+MVIS.US,D,20240912,000000,1.01,1.0201,0.9563,0.9685,1451499,0
+MVIS.US,D,20240913,000000,0.98,0.998,0.96,0.9879,1246845,0
+MVIS.US,D,20240916,000000,0.9737,1.08,0.9551,1.08,2137261,0
+MVIS.US,D,20240917,000000,1.08,1.17,1.05,1.15,2874435,0
+MVIS.US,D,20240918,000000,1.15,1.22,1.12,1.13,1807358,0
+MVIS.US,D,20240919,000000,1.17,1.2,1.13,1.15,1264080,0
+MVIS.US,D,20240920,000000,1.15,1.16,1.09,1.13,1907442,0
+MVIS.US,D,20240923,000000,1.13,1.13,1.05,1.07,899064,0
+MVIS.US,D,20240924,000000,1.06,1.15,1.03,1.13,1223382,0
+MVIS.US,D,20240925,000000,1.13,1.2,1.11,1.2,1221905,0
+MVIS.US,D,20240926,000000,1.2,1.25,1.17,1.2,1880601,0
+MVIS.US,D,20240927,000000,1.23,1.23,1.12,1.16,1537598,0
+MVIS.US,D,20240930,000000,1.15,1.1594,1.09,1.14,1068066,0
+MVIS.US,D,20241001,000000,1.13,1.19,1.11,1.12,844898,0
+MVIS.US,D,20241002,000000,1.11,1.2,1.11,1.17,1050232,0
+MVIS.US,D,20241003,000000,1.19,1.19,1.11,1.15,762220,0
+MVIS.US,D,20241004,000000,1.15,1.2,1.15,1.2,854269,0
+MVIS.US,D,20241007,000000,1.21,1.29,1.205,1.29,1740970,0
+MVIS.US,D,20241008,000000,1.28,1.3099,1.245,1.25,914741,0
+MVIS.US,D,20241009,000000,1.24,1.32,1.2202,1.27,1465417,0
+MVIS.US,D,20241010,000000,1.24,1.28,1.184,1.26,2918752,0
+MVIS.US,D,20241011,000000,1.23,1.29,1.184,1.29,1319455,0
+MVIS.US,D,20241014,000000,1.28,1.34,1.28,1.33,1325443,0
+MVIS.US,D,20241015,000000,1.33,1.34,1.19,1.2,2850467,0
+MVIS.US,D,20241016,000000,1.2,1.24,1.12,1.13,2995601,0
+MVIS.US,D,20241017,000000,1.13,1.14,1.01,1.11,4466644,0
+MVIS.US,D,20241018,000000,1.13,1.18,1.1001,1.12,2128445,0
+MVIS.US,D,20241021,000000,1.12,1.13,1.08,1.11,2018045,0
+MVIS.US,D,20241022,000000,1.11,1.14,1.095,1.11,1911204,0
+MVIS.US,D,20241023,000000,1.11,1.12,1.07,1.1,1552104,0
+MVIS.US,D,20241024,000000,1.09,1.14,1.07,1.08,1257676,0
+MVIS.US,D,20241025,000000,1.09,1.12,1.06,1.07,1481294,0
+MVIS.US,D,20241028,000000,1.07,1.11,1.06,1.08,1660186,0
+MVIS.US,D,20241029,000000,1.07,1.075,1.05,1.06,1343209,0
+MVIS.US,D,20241030,000000,1.05,1.09,1.02,1.03,1692127,0
+MVIS.US,D,20241031,000000,1.02,1.03,0.9933,1.01,1561288,0
+MVIS.US,D,20241101,000000,1.01,1.06,1.005,1.02,1208524,0
+MVIS.US,D,20241104,000000,1.03,1.04,1,1,1113322,0
+MVIS.US,D,20241105,000000,1,1.04,1,1.03,1123277,0
+MVIS.US,D,20241106,000000,1.05,1.1,1.0357,1.08,2951883,0
+MVIS.US,D,20241107,000000,1.08,1.095,1.03,1.04,2641498,0
+MVIS.US,D,20241108,000000,1.045,1.08,1.04,1.07,1880146,0
+MVIS.US,D,20241111,000000,1.06,1.09,1.03,1.09,2557293,0
+MVIS.US,D,20241112,000000,1.0899,1.0899,0.99,0.9917,4984101,0
+MVIS.US,D,20241113,000000,0.9898,1.01,0.95,0.95,4130047,0
+MVIS.US,D,20241114,000000,0.95,0.9953,0.95,0.9529,2220782,0
+MVIS.US,D,20241115,000000,0.95,0.959899,0.89,0.89,3644114,0
+MVIS.US,D,20241118,000000,0.91,0.92,0.87,0.87,1773495,0
+MVIS.US,D,20241119,000000,0.8787,0.905,0.8713,0.9049,1279016,0
+MVIS.US,D,20241120,000000,0.95,0.9689,0.9112,0.9265,1427544,0
+MVIS.US,D,20241121,000000,0.93,0.9764,0.9152,0.969,1845909,0
+MVIS.US,D,20241122,000000,0.98,1.02,0.9677,1.02,1988964,0
+MVIS.US,D,20241125,000000,1.05,1.06,0.9799,0.9799,3505629,0
+MVIS.US,D,20241126,000000,0.9824,1.01,0.9013,0.9051,4090319,0
+MVIS.US,D,20241127,000000,0.91,0.9478,0.89,0.9018,2759427,0
+MVIS.US,D,20241129,000000,0.9133,0.9263,0.891,0.9,1584637,0
+MVIS.US,D,20241202,000000,0.9185,0.9752,0.9017,0.9017,2914172,0
+MVIS.US,D,20241203,000000,0.9017,0.917,0.88,0.88,3499149,0
+MVIS.US,D,20241204,000000,0.8855,0.8901,0.85,0.85,4274087,0
+MVIS.US,D,20241205,000000,0.8555,0.91,0.82,0.8491,4280411,0
+MVIS.US,D,20241206,000000,0.86,0.9315,0.86,0.8949,4616738,0
+MVIS.US,D,20241209,000000,0.8904,0.925,0.875,0.8896,2951814,0
+MVIS.US,D,20241210,000000,0.8888,0.8889,0.8562,0.8695,3009895,0
+MVIS.US,D,20241211,000000,0.895,0.895,0.85,0.8772,1865783,0
+MVIS.US,D,20241212,000000,0.87,0.88,0.8305,0.8318,3417125,0
+MVIS.US,D,20241213,000000,0.8318,0.84,0.8,0.8165,4470233,0
+MVIS.US,D,20241216,000000,0.8139,0.8511,0.8,0.8286,3902142,0
+MVIS.US,D,20241217,000000,0.83,0.8375,0.8001,0.81,2649252,0
+MVIS.US,D,20241218,000000,0.82,1.07,0.82,0.9051,24814438,0
+MVIS.US,D,20241219,000000,1.01,1.15,0.9335,0.9481,14432253,0
+MVIS.US,D,20241220,000000,0.94,1.05,0.94,0.9853,10199540,0
+MVIS.US,D,20241223,000000,1.018,1.14,0.9829,1.1,8172298,0
+MVIS.US,D,20241224,000000,1.12,1.22,1.1,1.11,5913176,0
+MVIS.US,D,20241226,000000,1.11,1.43,1.08,1.39,14114294,0
+MVIS.US,D,20241227,000000,1.56,1.61,1.25,1.51,17798555,0
+MVIS.US,D,20241230,000000,1.58,1.72,1.4,1.64,15185105,0
+MVIS.US,D,20241231,000000,1.61,1.61,1.28,1.31,12327376,0
+MVIS.US,D,20250102,000000,1.38,1.41,1.295,1.36,7965772,0
+MVIS.US,D,20250103,000000,1.39,1.5,1.32,1.5,8259939,0
+MVIS.US,D,20250106,000000,1.52,1.585,1.345,1.39,9738128,0
+MVIS.US,D,20250107,000000,1.44,1.62,1.36,1.4,9964614,0
+MVIS.US,D,20250108,000000,1.36,1.38,1.18,1.19,7429970,0
+MVIS.US,D,20250110,000000,1.17,1.297,1.15,1.27,5136503,0
+MVIS.US,D,20250113,000000,1.21,1.22,1.11,1.19,5628577,0
+MVIS.US,D,20250114,000000,1.21,1.27,1.1814,1.22,3356242,0
+MVIS.US,D,20250115,000000,1.27,1.36,1.24,1.28,4037321,0
+MVIS.US,D,20250116,000000,1.285,1.29,1.22,1.22,2234743,0
+MVIS.US,D,20250117,000000,1.26,1.49,1.25,1.44,11762056,0
+MVIS.US,D,20250121,000000,1.51,1.67,1.42,1.61,11855681,0
+MVIS.US,D,20250122,000000,1.66,1.66,1.51,1.59,5877005,0
+MVIS.US,D,20250123,000000,1.62,1.95,1.615,1.82,13884611,0
+MVIS.US,D,20250124,000000,1.855,1.9,1.7,1.72,7587480,0
+MVIS.US,D,20250127,000000,1.61,1.68,1.5,1.56,5334028,0
+MVIS.US,D,20250128,000000,1.59,1.68,1.53,1.61,4400574,0
+MVIS.US,D,20250129,000000,1.61,1.62,1.46,1.49,4012257,0
+MVIS.US,D,20250130,000000,1.53,1.585,1.49,1.57,2633628,0
+MVIS.US,D,20250131,000000,1.57,1.72,1.52,1.59,6050920,0
+MVIS.US,D,20250203,000000,1.47,1.49,1.37,1.39,5733466,0
+MVIS.US,D,20250204,000000,1.41,1.645,1.41,1.57,6201797,0
+MVIS.US,D,20250205,000000,1.58,1.73,1.5,1.53,6924275,0
+MVIS.US,D,20250206,000000,1.52,1.56,1.45,1.48,3686436,0
+MVIS.US,D,20250207,000000,1.5,1.57,1.47,1.51,4164732,0
+MVIS.US,D,20250210,000000,1.59,1.66,1.46,1.52,7274595,0
+MVIS.US,D,20250211,000000,1.5,1.53,1.39,1.41,4850989,0
+MVIS.US,D,20250212,000000,1.38,1.41,1.33,1.38,3501902,0
+MVIS.US,D,20250213,000000,1.39,1.39,1.3,1.36,4438984,0
+MVIS.US,D,20250214,000000,1.34,1.43,1.312,1.34,3219064,0
+MVIS.US,D,20250218,000000,1.34,1.37,1.28,1.33,3485062,0
+MVIS.US,D,20250219,000000,1.35,1.81,1.325,1.75,33112376,0
+MVIS.US,D,20250220,000000,1.92,1.93,1.51,1.69,38526625,0
+MVIS.US,D,20250221,000000,1.74,1.77,1.49,1.5,16608962,0
+MVIS.US,D,20250224,000000,1.575,1.58,1.35,1.3601,11334348,0
+MVIS.US,D,20250225,000000,1.355,1.46,1.3,1.31,8138844,0
+MVIS.US,D,20250226,000000,1.31,1.5,1.3,1.43,6929900,0
+MVIS.US,D,20250227,000000,1.43,1.49,1.35,1.37,3835451,0
+MVIS.US,D,20250228,000000,1.32,1.46,1.3,1.45,5357320,0
+MVIS.US,D,20250303,000000,1.47,1.48,1.24,1.25,6447329,0
+MVIS.US,D,20250304,000000,1.2,1.34,1.19,1.24,5864384,0
+MVIS.US,D,20250305,000000,1.25,1.34,1.24,1.32,4234019,0
+MVIS.US,D,20250306,000000,1.26,1.3091,1.17,1.175,5249181,0
+MVIS.US,D,20250307,000000,1.2,1.2,1.063,1.16,5681791,0
+MVIS.US,D,20250310,000000,1.11,1.14,0.99,1.03,5887978,0
+MVIS.US,D,20250311,000000,1.04,1.1,1.01,1.09,2456710,0
+MVIS.US,D,20250312,000000,1.12,1.13,1.04,1.07,3315520,0
+MVIS.US,D,20250313,000000,1.09,1.17,1.07,1.13,4227127,0
+MVIS.US,D,20250314,000000,1.18,1.3,1.17,1.28,6730786,0
+MVIS.US,D,20250317,000000,1.28,1.34,1.24,1.31,4106360,0
+MVIS.US,D,20250318,000000,1.29,1.3476,1.2301,1.28,3466120,0
+MVIS.US,D,20250319,000000,1.29,1.4,1.282,1.38,4634329,0
+MVIS.US,D,20250320,000000,1.33,1.3895,1.31,1.36,3419527,0
+MVIS.US,D,20250321,000000,1.33,1.51,1.3203,1.48,7418978,0
+MVIS.US,D,20250324,000000,1.54,1.69,1.54,1.62,8997635,0
+MVIS.US,D,20250325,000000,1.62,1.62,1.44,1.52,6428324,0
+MVIS.US,D,20250326,000000,1.51,1.52,1.34,1.39,7429360,0
+MVIS.US,D,20250327,000000,1.3,1.358,1.25,1.3,6024087,0
+MVIS.US,D,20250328,000000,1.27,1.3,1.16,1.21,4831833,0
+MVIS.US,D,20250331,000000,1.175,1.2599,1.15,1.24,3393228,0
+MVIS.US,D,20250401,000000,1.265,1.28,1.16,1.19,4059831,0
+MVIS.US,D,20250402,000000,1.17,1.25,1.15,1.22,3573107,0
+MVIS.US,D,20250403,000000,1.15,1.2,1.12,1.15,3348877,0
+MVIS.US,D,20250404,000000,1.05,1.19,1,1.17,5964140,0
+MVIS.US,D,20250407,000000,1.12,1.3,1.08,1.18,4576387,0
+MVIS.US,D,20250408,000000,1.23,1.24,1.06,1.11,4235913,0
+MVIS.US,D,20250409,000000,1.1,1.29,1.1,1.27,7743912,0
+MVIS.US,D,20250410,000000,1.2,1.235,1.14,1.2,4295700,0
+MVIS.US,D,20250411,000000,1.18,1.22,1.15,1.22,2199512,0
+MVIS.US,D,20250414,000000,1.24,1.32,1.2113,1.23,4490047,0
+MVIS.US,D,20250415,000000,1.24,1.2464,1.16,1.19,2755188,0
+MVIS.US,D,20250416,000000,1.19,1.22,1.15,1.19,2510669,0
+MVIS.US,D,20250417,000000,1.18,1.21,1.13,1.17,1844841,0
+MVIS.US,D,20250421,000000,1.12,1.14,1.07,1.13,3100250,0
+MVIS.US,D,20250422,000000,1.15,1.19,1.14,1.15,2442534,0
+MVIS.US,D,20250423,000000,1.185,1.24,1.14,1.16,3987616,0
+MVIS.US,D,20250424,000000,1.15,1.21,1.145,1.21,2172668,0
+MVIS.US,D,20250425,000000,1.19,1.24,1.1736,1.21,3236846,0
+MVIS.US,D,20250428,000000,1.23,1.2573,1.14,1.17,3418238,0
+MVIS.US,D,20250429,000000,1.155,1.16,1.12,1.15,2198656,0
+MVIS.US,D,20250430,000000,1.12,1.14,1.07,1.13,2290619,0
+MVIS.US,D,20250501,000000,1.12,1.15,1.09,1.09,2155232,0
+MVIS.US,D,20250502,000000,1.1,1.15,1.1,1.1,2148689,0
+MVIS.US,D,20250505,000000,1.1,1.15,1.09,1.11,1869481,0
+MVIS.US,D,20250506,000000,1.09,1.14,1.09,1.13,1468851,0
+MVIS.US,D,20250507,000000,1.125,1.14,1.1,1.13,1009979,0
+MVIS.US,D,20250508,000000,1.15,1.18,1.12,1.15,1798780,0
+MVIS.US,D,20250509,000000,1.16,1.21,1.12,1.2,2851714,0
+MVIS.US,D,20250512,000000,1.26,1.2899,1.21,1.21,6958095,0
+MVIS.US,D,20250513,000000,1.095,1.15,1,1.07,11242489,0
+MVIS.US,D,20250514,000000,1.06,1.11,1.05,1.1,3107772,0
+MVIS.US,D,20250515,000000,1.08,1.11,1.05,1.07,2796673,0
+MVIS.US,D,20250516,000000,1.06,1.15,1.06,1.12,6694065,0
+MVIS.US,D,20250519,000000,1.1,1.16,1.08,1.15,3653170,0
+MVIS.US,D,20250520,000000,1.13,1.15,1.1,1.11,3008477,0
+MVIS.US,D,20250521,000000,1.1,1.11,1.05,1.06,5107689,0
+MVIS.US,D,20250522,000000,1.05,1.11,1.04,1.09,2806501,0
+MVIS.US,D,20250523,000000,1.075,1.1,1.05,1.07,2311461,0
+MVIS.US,D,20250527,000000,1.095,1.2,1.08,1.18,6147446,0
+MVIS.US,D,20250528,000000,1.18,1.35,1.17,1.31,10738877,0
+MVIS.US,D,20250529,000000,1.351,1.38,1.18,1.2,11024253,0
+MVIS.US,D,20250530,000000,1.18,1.215,1.1,1.1,8480213,0
+MVIS.US,D,20250602,000000,1.12,1.15,1.09,1.11,4043066,0
+MVIS.US,D,20250603,000000,1.115,1.15,1.1,1.15,3405953,0
+MVIS.US,D,20250604,000000,1.14,1.2,1.11,1.17,4497624,0
+MVIS.US,D,20250605,000000,1.17,1.17,1.09,1.1,3495221,0
+MVIS.US,D,20250606,000000,1.1,1.18,1.1,1.14,3794742,0
+MVIS.US,D,20250609,000000,1.155,1.22,1.1235,1.19,4500797,0
+MVIS.US,D,20250610,000000,1.22,1.23,1.16,1.22,3559688,0
+MVIS.US,D,20250611,000000,1.24,1.2488,1.12,1.13,6016718,0
+MVIS.US,D,20250612,000000,1.13,1.16,1.12,1.13,2874485,0
+MVIS.US,D,20250613,000000,1.1,1.12,1.07,1.08,4306613,0
+MVIS.US,D,20250616,000000,1.1,1.38,1.09,1.26,20360462,0
+MVIS.US,D,20250617,000000,1.24,1.31,1.2,1.26,10263360,0
+MVIS.US,D,20250618,000000,1.25,1.29,1.2,1.25,7308672,0
+MVIS.US,D,20250620,000000,1.26,1.26,1.12,1.14,22001780,0
+MVIS.US,D,20250623,000000,1.12,1.14,1.06,1.13,9517191,0
+MVIS.US,D,20250624,000000,1.14,1.16,1.1,1.13,7889558,0
+MVIS.US,D,20250625,000000,1.14,1.15,1.06,1.06,8358832,0
+MVIS.US,D,20250626,000000,1.07,1.11,1.06,1.1,9889616,0
+MVIS.US,D,20250627,000000,1.11,1.16,1.1007,1.14,9994354,0
+MVIS.US,D,20250630,000000,1.15,1.19,1.11,1.14,6377378,0
+MVIS.US,D,20250701,000000,1.15,1.15,1.08,1.1,3427823,0
+MVIS.US,D,20250702,000000,1.12,1.14,1.1,1.11,3283758,0
+MVIS.US,D,20250703,000000,1.12,1.14,1.11,1.14,2182473,0
+MVIS.US,D,20250707,000000,1.13,1.16,1.1046,1.14,3590032,0
+MVIS.US,D,20250708,000000,1.14,1.26,1.14,1.19,7605132,0
+MVIS.US,D,20250709,000000,1.22,1.26,1.2,1.23,6362407,0
+MVIS.US,D,20250710,000000,1.23,1.24,1.17,1.18,4390228,0
+MVIS.US,D,20250711,000000,1.165,1.18,1.14,1.16,3726139,0
+MVIS.US,D,20250714,000000,1.15,1.36,1.15,1.35,10011220,0
+MVIS.US,D,20250715,000000,1.36,1.45,1.31,1.33,6441799,0
+MVIS.US,D,20250716,000000,1.32,1.47,1.32,1.4,9202831,0
+MVIS.US,D,20250717,000000,1.4,1.5,1.37,1.38,9595275,0
+MVIS.US,D,20250718,000000,1.38,1.4,1.3109,1.4,6425234,0
+MVIS.US,D,20250721,000000,1.48,1.63,1.43,1.46,13293400,0
+MVIS.US,D,20250722,000000,1.51,1.52,1.4,1.44,7123398,0
+MVIS.US,D,20250723,000000,1.46,1.49,1.38,1.47,6664486,0
+MVIS.US,D,20250724,000000,1.46,1.73,1.46,1.5,18687460,0
+MVIS.US,D,20250725,000000,1.5,1.51,1.2748,1.3,13418535,0
+MVIS.US,D,20250728,000000,1.62,1.62,1.21,1.23,41989995,0
+MVIS.US,D,20250729,000000,1.19,1.195,1.1,1.13,13288839,0
+MVIS.US,D,20250730,000000,1.14,1.16,1.1,1.1,6428747,0
+MVIS.US,D,20250731,000000,1.12,1.15,1.09,1.11,6325135,0
+MVIS.US,D,20250801,000000,1.1,1.11,1.07,1.09,6264135,0
+MVIS.US,D,20250804,000000,1.1,1.13,1.045,1.09,7831369,0
+MVIS.US,D,20250805,000000,1.09,1.11,1.06,1.09,5014817,0
+MVIS.US,D,20250806,000000,1.09,1.11,1.06,1.1,4638971,0
+MVIS.US,D,20250807,000000,1.11,1.15,1.08,1.12,5034693,0
+MVIS.US,D,20250808,000000,1.11,1.205,1.09,1.1,6549749,0
+MVIS.US,D,20250811,000000,1.11,1.2,1.1003,1.13,5594155,0
+MVIS.US,D,20250812,000000,1.14,1.16,1.11,1.13,5908044,0
+MVIS.US,D,20250813,000000,1.13,1.15,1.11,1.14,3994373,0
+MVIS.US,D,20250814,000000,1.14,1.15,1.1,1.14,3577680,0
+MVIS.US,D,20250815,000000,1.14,1.14,1.11,1.12,2909906,0
+MVIS.US,D,20250818,000000,1.13,1.17,1.12,1.13,3829065,0
+MVIS.US,D,20250819,000000,1.13,1.1399,1.07,1.07,4629612,0
+MVIS.US,D,20250820,000000,1.07,1.08,1.04,1.07,4845860,0
+MVIS.US,D,20250821,000000,1.06,1.07,1.04,1.05,2973026,0
+MVIS.US,D,20250822,000000,1.06,1.11,1.05,1.1,4668943,0
+MVIS.US,D,20250825,000000,1.09,1.105,1.07,1.08,2867020,0
+MVIS.US,D,20250826,000000,1.09,1.14,1.081,1.12,3560849,0
+MVIS.US,D,20250827,000000,1.12,1.15,1.1135,1.12,3072231,0
+MVIS.US,D,20250828,000000,1.13,1.17,1.12,1.16,3844823,0
+MVIS.US,D,20250829,000000,1.16,1.17,1.12,1.15,1764517,0
+MVIS.US,D,20250902,000000,1.12,1.17,1.12,1.14,3524648,0
+MVIS.US,D,20250903,000000,1.15,1.16,1.1,1.11,2121304,0
+MVIS.US,D,20250904,000000,1.12,1.12,1.09,1.1,2657907,0
+MVIS.US,D,20250905,000000,1.115,1.14,1.07,1.11,3103329,0
+MVIS.US,D,20250908,000000,1.12,1.135,1.09,1.11,3287695,0
+MVIS.US,D,20250909,000000,1.11,1.15,1.1,1.14,3105998,0
+MVIS.US,D,20250910,000000,1.13,1.15,1.09,1.11,3369035,0
+MVIS.US,D,20250911,000000,1.11,1.17,1.11,1.15,4887882,0
+MVIS.US,D,20250912,000000,1.15,1.17,1.12,1.14,3208622,0
+MVIS.US,D,20250915,000000,1.13,1.16,1.13,1.14,2213236,0
+MVIS.US,D,20250916,000000,1.13,1.16,1.12,1.14,3116680,0
+MVIS.US,D,20250917,000000,1.13,1.2,1.13,1.18,5835524,0
+MVIS.US,D,20250918,000000,1.2,1.27,1.1904,1.25,8168407,0
+MVIS.US,D,20250919,000000,1.26,1.31,1.2408,1.29,11095099,0
+MVIS.US,D,20250922,000000,1.29,1.3,1.23,1.28,4141651,0
+MVIS.US,D,20250923,000000,1.28,1.44,1.28,1.33,12224049,0
+MVIS.US,D,20250924,000000,1.35,1.435,1.34,1.35,7925083,0
+MVIS.US,D,20250925,000000,1.315,1.32,1.25,1.29,8643282,0
+MVIS.US,D,20250926,000000,1.32,1.32,1.25,1.28,4135497,0
+MVIS.US,D,20250929,000000,1.28,1.305,1.21,1.23,4761491,0
+MVIS.US,D,20250930,000000,1.22,1.27,1.21,1.24,3285980,0
+MVIS.US,D,20251001,000000,1.23,1.29,1.23,1.28,3302127,0
+MVIS.US,D,20251002,000000,1.29,1.35,1.26,1.34,4609051,0
+MVIS.US,D,20251003,000000,1.35,1.48,1.35,1.42,11125255,0
+MVIS.US,D,20251006,000000,1.44,1.4589,1.375,1.43,5750650,0
+MVIS.US,D,20251007,000000,1.44,1.54,1.41,1.42,8318762,0
+MVIS.US,D,20251008,000000,1.42,1.46,1.37,1.37,5907128,0
+MVIS.US,D,20251009,000000,1.39,1.4,1.34,1.36,5074540,0
+MVIS.US,D,20251010,000000,1.37,1.41,1.25,1.26,6322393,0
+MVIS.US,D,20251013,000000,1.3,1.385,1.3,1.38,5499592,0
+MVIS.US,D,20251014,000000,1.34,1.4,1.31,1.37,5793594,0
+MVIS.US,D,20251015,000000,1.4,1.48,1.35,1.39,10601666,0
+MVIS.US,D,20251016,000000,1.4,1.415,1.22,1.24,10325170,0
+MVIS.US,D,20251017,000000,1.24,1.25,1.16,1.17,5751440,0
+MVIS.US,D,20251020,000000,1.18,1.21,1.15,1.19,5612846,0
+MVIS.US,D,20251021,000000,1.19,1.265,1.1601,1.2,11384796,0
+MVIS.US,D,20251022,000000,1.205,1.215,1.13,1.18,7168776,0
+MVIS.US,D,20251023,000000,1.18,1.185,1.14,1.16,3523964,0
+MVIS.US,D,20251024,000000,1.18,1.22,1.17,1.2,4086568,0
+MVIS.US,D,20251027,000000,1.22,1.25,1.2,1.22,4051220,0
+MVIS.US,D,20251028,000000,1.23,1.24,1.17,1.19,4200206,0
+MVIS.US,D,20251029,000000,1.19,1.22,1.17,1.2,3904227,0
+MVIS.US,D,20251030,000000,1.19,1.2,1.13,1.14,3768170,0
+MVIS.US,D,20251031,000000,1.16,1.175,1.14,1.17,2437574,0
+MVIS.US,D,20251103,000000,1.17,1.1899,1.14,1.15,3092324,0
+MVIS.US,D,20251104,000000,1.115,1.1464,1.05,1.06,5919312,0
+MVIS.US,D,20251105,000000,1.07,1.09,1.06,1.08,3264333,0
+MVIS.US,D,20251106,000000,1.09,1.09,1.03,1.05,4058106,0
+MVIS.US,D,20251107,000000,1.04,1.09,1.01,1.07,4603305,0
+MVIS.US,D,20251110,000000,1.1,1.11,1.04,1.07,5302252,0
+MVIS.US,D,20251111,000000,1.09,1.09,1.03,1.07,6010534,0
+MVIS.US,D,20251112,000000,1.04,1.06,0.85,0.9429,22492176,0
+MVIS.US,D,20251113,000000,0.96245,0.97,0.881,0.9142,11580259,0
+MVIS.US,D,20251114,000000,0.8845,0.9376,0.856,0.9151,7172709,0
+MVIS.US,D,20251117,000000,0.9063,0.9339,0.8906,0.9209,5088667,0
+MVIS.US,D,20251118,000000,0.9183,0.9606,0.9026,0.9433,4375668,0
+MVIS.US,D,20251119,000000,0.9995,1.04,0.98,0.9977,6818995,0
+MVIS.US,D,20251120,000000,1.05,1.07,0.9126,0.9171,6555208,0
+MVIS.US,D,20251121,000000,0.945,0.961999,0.881,0.938,5921718,0
+MVIS.US,D,20251124,000000,0.9451,0.9969,0.885,0.98,6031660,0
+MVIS.US,D,20251125,000000,0.9801,0.9896,0.924951,0.9631,3205622,0
+MVIS.US,D,20251126,000000,0.95,0.97,0.91,0.9412,4993127,0
+MVIS.US,D,20251128,000000,0.9545,0.965,0.9211,0.9419,3055233,0
+MVIS.US,D,20251201,000000,0.9376,0.9379,0.87,0.87,6272769,0
+MVIS.US,D,20251202,000000,0.89,0.89,0.825,0.8382,11212146,0
+MVIS.US,D,20251203,000000,0.85,0.89,0.8101,0.882,6973095,0
+MVIS.US,D,20251204,000000,0.8776,0.9335,0.8684,0.923,4078907,0
+MVIS.US,D,20251205,000000,0.9265,0.945,0.9,0.917,2514671,0
+MVIS.US,D,20251208,000000,0.917,0.94,0.9,0.9272,2670787,0
+MVIS.US,D,20251209,000000,0.9236,0.9495,0.9026,0.9445,2274496,0
+MVIS.US,D,20251210,000000,0.93,0.9452,0.9121,0.9242,2899459,0
+MVIS.US,D,20251211,000000,0.92,0.9799,0.9103,0.9795,3668322,0
+MVIS.US,D,20251212,000000,0.9842,1.01,0.9363,0.944,2469743,0
+MVIS.US,D,20251215,000000,0.96,0.969,0.87,0.8749,6997400,0
+MVIS.US,D,20251216,000000,0.88,0.9261,0.8552,0.9163,4117684,0
+MVIS.US,D,20251217,000000,0.915,0.93,0.8753,0.8837,4711857,0
+MVIS.US,D,20251218,000000,0.90895,0.9298,0.89055,0.9117,3646744,0
+MVIS.US,D,20251219,000000,0.89,1.01,0.888,0.9415,18208020,0
+MVIS.US,D,20251222,000000,0.9659,1.015,0.93,0.9309,5455662,0
+MVIS.US,D,20251223,000000,0.94,0.96,0.89,0.9315,3276049,0
+MVIS.US,D,20251224,000000,0.92,0.92,0.8954,0.9067,1729962,0
+MVIS.US,D,20251226,000000,0.9,0.9128,0.8832,0.9108,1920296,0
+MVIS.US,D,20251229,000000,0.9,0.918,0.8608,0.8618,4942169,0
+MVIS.US,D,20251230,000000,0.8796,0.8796,0.8446,0.8475,5295678,0
+MVIS.US,D,20251231,000000,0.8576,0.859,0.8244,0.8281,6060720,0
+MVIS.US,D,20260102,000000,0.8321,0.8905,0.8312,0.8897,4141117,0
+MVIS.US,D,20260105,000000,0.9009,0.9388,0.8866,0.9378,4513865,0
+MVIS.US,D,20260106,000000,0.9435,0.9599,0.9016,0.9207,3391938,0
+MVIS.US,D,20260107,000000,0.9262,0.939,0.914901,0.9246,2219784,0
+MVIS.US,D,20260108,000000,0.9391,0.96,0.915,0.9462,2300705,0
+MVIS.US,D,20260109,000000,0.9362,0.952,0.919,0.9217,1907756,0
+MVIS.US,D,20260112,000000,0.9251,0.99,0.9191,0.976,4095229,0
+MVIS.US,D,20260113,000000,0.959,0.97,0.932,0.9527,2090065,0
+MVIS.US,D,20260114,000000,0.9656,0.98,0.94,0.945,2162718,0
+MVIS.US,D,20260115,000000,0.95,0.96,0.9081,0.911,3179594,0
+MVIS.US,D,20260116,000000,0.9153,0.92,0.8854,0.8894,4475586,0
+MVIS.US,D,20260120,000000,0.86515,0.88,0.8435,0.8583,4217576,0
+MVIS.US,D,20260121,000000,0.87,0.881,0.848,0.8809,2350570,0
+MVIS.US,D,20260122,000000,0.89,0.905,0.8662,0.8817,3181864,0
+MVIS.US,D,20260123,000000,0.882,0.893999,0.85,0.8512,3112243,0
+MVIS.US,D,20260126,000000,0.8537,0.8575,0.836,0.8535,2621274,0
+MVIS.US,D,20260127,000000,0.88,0.934899,0.8619,0.9124,7575939,0
+MVIS.US,D,20260128,000000,0.93,0.95265,0.898,0.9186,3685839,0
+MVIS.US,D,20260129,000000,0.93,0.93,0.83,0.8481,5175487,0
+MVIS.US,D,20260130,000000,0.85,0.8539,0.8102,0.8126,5009250,0
+MVIS.US,D,20260202,000000,0.8396,0.84,0.7671,0.7886,5135811,0
+MVIS.US,D,20260203,000000,0.8177,0.8177,0.665,0.7196,16807226,0
+MVIS.US,D,20260204,000000,0.739,0.74,0.691,0.7001,8123035,0
+MVIS.US,D,20260205,000000,0.6992,0.7,0.6505,0.668,4438734,0
+MVIS.US,D,20260206,000000,0.6933,0.776,0.6844,0.7688,5082093,0
+MVIS.US,D,20260209,000000,0.785,0.7886,0.734,0.7436,3396259,0
+MVIS.US,D,20260210,000000,0.75,0.7797,0.7251,0.7425,2352681,0
+MVIS.US,D,20260211,000000,0.7516,0.762899,0.7014,0.7143,2692950,0
+MVIS.US,D,20260212,000000,0.722,0.725,0.69,0.6983,2311076,0
+MVIS.US,D,20260213,000000,0.7011,0.7554,0.7011,0.7515,2380791,0
+MVIS.US,D,20260217,000000,0.7599,0.78,0.7445,0.7552,3101986,0
+MVIS.US,D,20260218,000000,0.7552,0.82,0.7402,0.7687,3572462,0
diff --git a/daily/us/nasdaq stocks/2/mvst.us.txt b/daily/us/nasdaq stocks/2/mvst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a79376013635643f914ce96c4e40576fb6288f96
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mvst.us.txt	
@@ -0,0 +1,1677 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MVST.US,D,20190328,000000,9.74,9.7401,9.74,9.7401,1325,0
+MVST.US,D,20190329,000000,9.74,9.7566,9.74,9.7566,50100,0
+MVST.US,D,20190401,000000,9.75,9.75,9.74,9.75,12400,0
+MVST.US,D,20190402,000000,9.75,9.77,9.74,9.7652,288592,0
+MVST.US,D,20190403,000000,11.72,11.72,9.81,9.81,548000,0
+MVST.US,D,20190404,000000,9.82,9.85,9.78,9.78,5990,0
+MVST.US,D,20190405,000000,9.78,9.78,9.78,9.78,5000,0
+MVST.US,D,20190408,000000,9.77,9.8,9.75,9.77,101318,0
+MVST.US,D,20190409,000000,9.77,9.77,9.77,9.77,25800,0
+MVST.US,D,20190410,000000,9.79,9.79,9.74,9.7595,356669,0
+MVST.US,D,20190411,000000,9.78,9.78,9.78,9.78,624,0
+MVST.US,D,20190412,000000,9.79,9.82,9.79,9.79,476216,0
+MVST.US,D,20190415,000000,9.78,9.85,9.78,9.85,183420,0
+MVST.US,D,20190416,000000,9.82,9.83,9.82,9.83,8458,0
+MVST.US,D,20190417,000000,9.83,9.83,9.8,9.8,50450,0
+MVST.US,D,20190422,000000,9.83,9.83,9.81,9.81,4500,0
+MVST.US,D,20190423,000000,9.8185,9.82,9.8185,9.82,10000,0
+MVST.US,D,20190424,000000,9.82,9.83,9.82,9.82,11500,0
+MVST.US,D,20190425,000000,9.82,9.84,9.819,9.819,1400,0
+MVST.US,D,20190426,000000,9.7886,9.81,9.7886,9.81,227490,0
+MVST.US,D,20190429,000000,9.8,9.81,9.8,9.81,1543424,0
+MVST.US,D,20190430,000000,10.1,10.1,9.8038,9.81,5202,0
+MVST.US,D,20190501,000000,9.81,9.81,9.79,9.79,259300,0
+MVST.US,D,20190503,000000,9.8159,9.8159,9.81,9.81,1106,0
+MVST.US,D,20190506,000000,9.78,9.82,9.78,9.82,58702,0
+MVST.US,D,20190507,000000,9.82,9.82,9.82,9.82,10000,0
+MVST.US,D,20190508,000000,9.83,9.83,9.8,9.8,582305,0
+MVST.US,D,20190509,000000,9.75,9.82,9.75,9.82,31200,0
+MVST.US,D,20190510,000000,9.82,9.82,9.82,9.82,500205,0
+MVST.US,D,20190513,000000,9.8,9.8,9.8,9.8,238,0
+MVST.US,D,20190514,000000,9.8,9.805,9.79,9.805,1146,0
+MVST.US,D,20190515,000000,9.8,9.8,9.8,9.8,300367,0
+MVST.US,D,20190516,000000,9.8,9.8,9.79,9.79,5501,0
+MVST.US,D,20190517,000000,9.8,9.8,9.7514,9.8,21704,0
+MVST.US,D,20190520,000000,9.8,9.8,9.79,9.8,9175,0
+MVST.US,D,20190521,000000,9.78,9.8,9.78,9.8,603,0
+MVST.US,D,20190523,000000,9.71,9.8,9.71,9.8,2009,0
+MVST.US,D,20190524,000000,9.78,9.8,9.75,9.79,10201,0
+MVST.US,D,20190529,000000,9.76,9.8,9.76,9.76,2316,0
+MVST.US,D,20190530,000000,9.78,9.79,9.725,9.79,11508,0
+MVST.US,D,20190531,000000,9.79,9.79,9.78,9.79,6035,0
+MVST.US,D,20190606,000000,9.8,9.8,9.78,9.78,18722,0
+MVST.US,D,20190607,000000,9.79,9.8,9.79,9.8,675279,0
+MVST.US,D,20190611,000000,9.82,9.82,9.75,9.8,445738,0
+MVST.US,D,20190612,000000,9.8,9.8,9.79,9.79,225,0
+MVST.US,D,20190613,000000,9.8,9.8,9.8,9.8,253301,0
+MVST.US,D,20190614,000000,9.8,9.8,9.8,9.8,37170,0
+MVST.US,D,20190617,000000,9.8,9.8,9.8,9.8,37060,0
+MVST.US,D,20190618,000000,9.8,9.8,9.8,9.8,68337,0
+MVST.US,D,20190619,000000,9.85,9.88,9.85,9.88,29101,0
+MVST.US,D,20190620,000000,9.97,10,9.8,9.8,195805,0
+MVST.US,D,20190621,000000,9.9,9.9,9.8184,9.85,30140,0
+MVST.US,D,20190624,000000,9.8,9.8,9.75,9.8,15115,0
+MVST.US,D,20190625,000000,9.85,9.85,9.82,9.82,522450,0
+MVST.US,D,20190626,000000,9.89,9.9,9.841,9.851,1164,0
+MVST.US,D,20190627,000000,9.8905,9.9,9.8857,9.9,10269,0
+MVST.US,D,20190628,000000,9.89,9.9,9.76,9.88,234296,0
+MVST.US,D,20190701,000000,9.89,9.9,9.89,9.9,152049,0
+MVST.US,D,20190702,000000,9.9,10,9.9,10,342917,0
+MVST.US,D,20190703,000000,9.9552,9.9552,9.9552,9.9552,247,0
+MVST.US,D,20190708,000000,9.91,9.95,9.88,9.9,127922,0
+MVST.US,D,20190709,000000,9.94,9.94,9.9,9.93,19739,0
+MVST.US,D,20190710,000000,9.9554,9.9722,9.9,9.9004,74575,0
+MVST.US,D,20190711,000000,9.954,9.954,9.9,9.9,1164,0
+MVST.US,D,20190712,000000,9.9105,9.95,9.9105,9.95,1216,0
+MVST.US,D,20190715,000000,9.925,9.925,9.925,9.925,25137,0
+MVST.US,D,20190717,000000,9.99,9.9999,9.99,9.9999,625,0
+MVST.US,D,20190718,000000,9.95,9.95,9.95,9.95,316,0
+MVST.US,D,20190722,000000,9.9032,9.94,9.9,9.9319,24940,0
+MVST.US,D,20190723,000000,9.9,9.91,9.88,9.895,137566,0
+MVST.US,D,20190724,000000,9.9,9.9,9.87,9.87,6741,0
+MVST.US,D,20190725,000000,9.84,9.9,9.84,9.8871,4526,0
+MVST.US,D,20190729,000000,9.8,9.88,9.8,9.8522,53366,0
+MVST.US,D,20190730,000000,9.88,9.88,9.845,9.85,19684,0
+MVST.US,D,20190801,000000,9.81,9.81,9.73,9.8,109571,0
+MVST.US,D,20190802,000000,9.9,9.9,9.9,9.9,100,0
+MVST.US,D,20190805,000000,9.9,9.95,9.9,9.93,122192,0
+MVST.US,D,20190806,000000,9.94,9.95,9.92,9.94,77768,0
+MVST.US,D,20190807,000000,9.8678,9.95,9.8401,9.95,3647,0
+MVST.US,D,20190809,000000,9.84,9.92,9.83,9.9,2800,0
+MVST.US,D,20190812,000000,9.8313,9.94,9.8,9.849,10251,0
+MVST.US,D,20190813,000000,9.84,9.9,9.84,9.849,652692,0
+MVST.US,D,20190816,000000,9.88,9.88,9.84,9.84,402581,0
+MVST.US,D,20190819,000000,9.87,9.9,9.87,9.8856,25798,0
+MVST.US,D,20190820,000000,9.91,9.91,9.91,9.91,1114,0
+MVST.US,D,20190821,000000,9.87,9.92,9.86,9.91,1081399,0
+MVST.US,D,20190822,000000,9.92,9.92,9.8942,9.92,6048,0
+MVST.US,D,20190823,000000,9.8893,9.91,9.88,9.91,10907,0
+MVST.US,D,20190827,000000,9.89,9.9,9.88,9.9,455371,0
+MVST.US,D,20190828,000000,9.909,9.909,9.8913,9.8913,1500,0
+MVST.US,D,20190829,000000,9.86,9.9,9.86,9.9,209100,0
+MVST.US,D,20190830,000000,9.9,9.9,9.9,9.9,191,0
+MVST.US,D,20190903,000000,9.86,9.9,9.86,9.9,15935,0
+MVST.US,D,20190904,000000,9.91,9.95,9.9,9.91,125528,0
+MVST.US,D,20190906,000000,9.91,9.95,9.89,9.89,258641,0
+MVST.US,D,20190909,000000,9.93,9.9352,9.89,9.9352,5110,0
+MVST.US,D,20190911,000000,9.88,9.88,9.86,9.86,1028,0
+MVST.US,D,20190912,000000,9.87,9.8843,9.87,9.87,1634,0
+MVST.US,D,20190913,000000,9.91,9.91,9.91,9.91,138,0
+MVST.US,D,20190916,000000,9.95,9.95,9.91,9.91,3812,0
+MVST.US,D,20190917,000000,9.91,9.95,9.9,9.9,765,0
+MVST.US,D,20190918,000000,9.9,9.9,9.86,9.89,19455,0
+MVST.US,D,20190919,000000,9.86,9.88,9.86,9.88,237,0
+MVST.US,D,20190923,000000,9.86,9.87,9.85,9.85,18392,0
+MVST.US,D,20190924,000000,9.88,9.88,9.88,9.88,296,0
+MVST.US,D,20190927,000000,9.9,9.91,9.89,9.89,4185,0
+MVST.US,D,20190930,000000,9.86,9.86,9.78,9.8,49836,0
+MVST.US,D,20191001,000000,9.89,9.89,9.89,9.89,1251,0
+MVST.US,D,20191002,000000,9.87,9.9133,9.87,9.9101,18236,0
+MVST.US,D,20191003,000000,9.9181,9.9181,9.9,9.9,1208,0
+MVST.US,D,20191004,000000,9.93,9.965,9.93,9.965,92202,0
+MVST.US,D,20191007,000000,9.97,9.97,9.955,9.97,30022,0
+MVST.US,D,20191008,000000,9.95,9.95,9.9,9.9,27268,0
+MVST.US,D,20191009,000000,9.9,9.9,9.8893,9.89,102500,0
+MVST.US,D,20191016,000000,9.82,9.82,9.82,9.82,935,0
+MVST.US,D,20191017,000000,9.85,9.85,9.84,9.84,19905,0
+MVST.US,D,20191021,000000,9.85,9.85,9.84,9.84,101004,0
+MVST.US,D,20191024,000000,9.87,9.9,9.87,9.9,200505,0
+MVST.US,D,20191025,000000,9.89,9.89,9.88,9.88,400,0
+MVST.US,D,20191028,000000,9.88,9.89,9.88,9.89,50374,0
+MVST.US,D,20191029,000000,9.82,9.88,9.82,9.88,2671,0
+MVST.US,D,20191101,000000,9.91,9.92,9.91,9.92,32469,0
+MVST.US,D,20191104,000000,9.92,9.925,9.92,9.925,1038,0
+MVST.US,D,20191105,000000,9.9,9.9,9.9,9.9,3435,0
+MVST.US,D,20191107,000000,9.9,9.9,9.9,9.9,498,0
+MVST.US,D,20191108,000000,9.93,9.93,9.93,9.93,500,0
+MVST.US,D,20191113,000000,9.92,9.93,9.89,9.92,1328533,0
+MVST.US,D,20191114,000000,9.92,9.92,9.91,9.91,1130,0
+MVST.US,D,20191115,000000,9.91,9.91,9.89,9.89,17501,0
+MVST.US,D,20191118,000000,9.9,9.91,9.9,9.91,719906,0
+MVST.US,D,20191119,000000,9.9,9.92,9.9,9.92,103806,0
+MVST.US,D,20191120,000000,9.89,9.92,9.89,9.92,192600,0
+MVST.US,D,20191121,000000,9.89,9.92,9.89,9.92,26956,0
+MVST.US,D,20191122,000000,9.9,9.92,9.9,9.9102,1209,0
+MVST.US,D,20191125,000000,9.91,9.92,9.91,9.91,313600,0
+MVST.US,D,20191126,000000,9.91,9.91,9.88,9.88,18486,0
+MVST.US,D,20191127,000000,9.92,9.92,9.92,9.92,24501,0
+MVST.US,D,20191129,000000,9.86,9.93,9.86,9.9,3567,0
+MVST.US,D,20191202,000000,9.92,9.92,9.9,9.9,6812,0
+MVST.US,D,20191203,000000,9.9,9.91,9.89,9.9,527044,0
+MVST.US,D,20191204,000000,9.93,9.95,9.93,9.93,197350,0
+MVST.US,D,20191205,000000,9.94,9.95,9.93,9.93,461520,0
+MVST.US,D,20191206,000000,9.94,9.94,9.94,9.94,3290,0
+MVST.US,D,20191209,000000,9.9,9.94,9.89,9.94,225091,0
+MVST.US,D,20191210,000000,9.9,9.9,9.9,9.9,2116,0
+MVST.US,D,20191211,000000,9.9,9.9,9.9,9.9,1682,0
+MVST.US,D,20191212,000000,9.89,9.95,9.89,9.94,217851,0
+MVST.US,D,20191213,000000,9.93,9.98,9.93,9.97,1192,0
+MVST.US,D,20191216,000000,9.95,9.98,9.95,9.98,18490,0
+MVST.US,D,20191217,000000,9.94,9.98,9.94,9.98,130697,0
+MVST.US,D,20191218,000000,9.98,9.98,9.92,9.93,255602,0
+MVST.US,D,20191219,000000,9.98,9.98,9.95,9.95,344585,0
+MVST.US,D,20191220,000000,9.98,9.99,9.96,9.99,106441,0
+MVST.US,D,20191223,000000,9.99,10,9.99,9.99,100958,0
+MVST.US,D,20191224,000000,10,10,10,10,296,0
+MVST.US,D,20191226,000000,10,10,9.93,9.93,464,0
+MVST.US,D,20191227,000000,10,10,9.93,9.93,6346,0
+MVST.US,D,20191230,000000,10,10,9.96,9.96,988673,0
+MVST.US,D,20191231,000000,9.96,9.99,9.96,9.96,144951,0
+MVST.US,D,20200102,000000,9.97,9.98,9.97,9.97,256095,0
+MVST.US,D,20200103,000000,9.98,9.98,9.98,9.98,394,0
+MVST.US,D,20200106,000000,9.96,10,9.96,10,121653,0
+MVST.US,D,20200107,000000,9.99,10,9.99,9.99,20068,0
+MVST.US,D,20200108,000000,10,10.02,9.99,10,359686,0
+MVST.US,D,20200109,000000,10,10.03,10,10,12717,0
+MVST.US,D,20200110,000000,10,10.05,9.96,10.01,2038,0
+MVST.US,D,20200113,000000,10.01,10.01,10.01,10.01,40047,0
+MVST.US,D,20200114,000000,10.02,10.04,10.01,10.01,140830,0
+MVST.US,D,20200115,000000,10.02,10.03,10.01,10.01,260771,0
+MVST.US,D,20200116,000000,9.98,10.02,9.98,10.02,171027,0
+MVST.US,D,20200117,000000,10.05,10.05,10.03,10.03,352487,0
+MVST.US,D,20200121,000000,10.045,10.045,10.0421,10.0421,3449,0
+MVST.US,D,20200122,000000,10.04,10.0479,10.02,10.03,361809,0
+MVST.US,D,20200123,000000,10.03,10.03,10.02,10.02,17208,0
+MVST.US,D,20200124,000000,10.04,10.1,10.02,10.1,337523,0
+MVST.US,D,20200128,000000,10.0097,10.05,10.0097,10.05,451,0
+MVST.US,D,20200129,000000,9.99,10.04,9.99,10.02,25395,0
+MVST.US,D,20200130,000000,10.04,10.04,10.04,10.04,13366,0
+MVST.US,D,20200131,000000,10.04,10.04,9.96,9.96,100734,0
+MVST.US,D,20200203,000000,10,10.0026,10,10,5812,0
+MVST.US,D,20200211,000000,10.05,10.1,10.05,10.1,173025,0
+MVST.US,D,20200212,000000,10.1,10.1,10.07,10.07,4115,0
+MVST.US,D,20200213,000000,10.05,10.05,10.05,10.05,4769,0
+MVST.US,D,20200219,000000,10.05,10.05,10.05,10.05,1020,0
+MVST.US,D,20200220,000000,10.05,10.05,10.05,10.05,49523,0
+MVST.US,D,20200224,000000,10.05,10.1,10.05,10.05,56312,0
+MVST.US,D,20200225,000000,10.05,10.1,10.03,10.05,112651,0
+MVST.US,D,20200226,000000,10.05,10.05,10.02,10.045,3032,0
+MVST.US,D,20200227,000000,10.03,10.08,10.02,10.08,234061,0
+MVST.US,D,20200228,000000,10.06,10.06,10.05,10.05,170144,0
+MVST.US,D,20200302,000000,10.08,10.08,10.08,10.08,316,0
+MVST.US,D,20200303,000000,10.05,10.08,10.02,10.08,101112,0
+MVST.US,D,20200304,000000,10.02,10.06,10.015,10.02,99774,0
+MVST.US,D,20200305,000000,10.02,10.03,10.02,10.02,113098,0
+MVST.US,D,20200306,000000,10,10.02,10,10.02,60409,0
+MVST.US,D,20200309,000000,10,10,9.95,9.98,11435,0
+MVST.US,D,20200310,000000,9.98,9.98,9.95,9.97,31110,0
+MVST.US,D,20200311,000000,9.99,9.99,9.99,9.99,1002,0
+MVST.US,D,20200312,000000,9.95,9.95,9.851,9.94,1004,0
+MVST.US,D,20200313,000000,9.9,9.92,9.8,9.89,2673,0
+MVST.US,D,20200316,000000,9.16,9.72,9.16,9.65,314667,0
+MVST.US,D,20200317,000000,9.71,9.89,9.64,9.64,2846156,0
+MVST.US,D,20200318,000000,9.61,9.61,9.5,9.51,23571,0
+MVST.US,D,20200319,000000,9.49,9.52,9.4,9.52,217832,0
+MVST.US,D,20200320,000000,9.5,9.8,9.4996,9.65,1029827,0
+MVST.US,D,20200323,000000,9.7,9.7,9.665,9.675,497727,0
+MVST.US,D,20200324,000000,9.7,9.78,9.67,9.78,2178138,0
+MVST.US,D,20200325,000000,9.8,9.8,9.79,9.8,5703,0
+MVST.US,D,20200326,000000,9.9,9.9,9.85,9.85,101465,0
+MVST.US,D,20200327,000000,9.915,9.92,9.9,9.92,109831,0
+MVST.US,D,20200331,000000,9.97,9.97,9.97,9.97,700,0
+MVST.US,D,20200401,000000,9.94,9.98,9.94,9.95,7297,0
+MVST.US,D,20200403,000000,9.8527,9.95,9.85,9.95,36719,0
+MVST.US,D,20200406,000000,9.9101,9.9101,9.885,9.9,4392,0
+MVST.US,D,20200407,000000,9.96,9.96,9.96,9.96,322225,0
+MVST.US,D,20200408,000000,9.94,9.94,9.94,9.94,161,0
+MVST.US,D,20200409,000000,9.93,9.93,9.93,9.93,13531,0
+MVST.US,D,20200413,000000,9.95,9.95,9.95,9.95,10150,0
+MVST.US,D,20200414,000000,9.95,10,9.95,10,22200,0
+MVST.US,D,20200415,000000,9.99,10,9.99,9.99,3284,0
+MVST.US,D,20200421,000000,10.01,10.01,9.98,10.01,3471,0
+MVST.US,D,20200422,000000,10.03,10.03,10.03,10.03,330,0
+MVST.US,D,20200423,000000,9.97,10.03,9.96,10,7687,0
+MVST.US,D,20200424,000000,10.01,10.03,9.98,9.98,105009,0
+MVST.US,D,20200427,000000,9.9627,10.02,9.9627,10.02,235,0
+MVST.US,D,20200428,000000,10.02,10.03,10,10,206556,0
+MVST.US,D,20200501,000000,9.98,10,9.98,9.9979,4407,0
+MVST.US,D,20200505,000000,10.04,10.04,10.04,10.04,5004,0
+MVST.US,D,20200506,000000,10.04,10.05,10.039,10.04,14039,0
+MVST.US,D,20200507,000000,10.04,10.07,10.04,10.0522,1267067,0
+MVST.US,D,20200508,000000,10.0402,10.054,10.04,10.04,36965,0
+MVST.US,D,20200511,000000,10.04,10.05,10.04,10.05,335,0
+MVST.US,D,20200512,000000,10.0601,10.08,10.04,10.04,5293,0
+MVST.US,D,20200513,000000,10.0601,10.0601,10.05,10.0584,217707,0
+MVST.US,D,20200514,000000,10.05,10.05,10.05,10.05,2616,0
+MVST.US,D,20200518,000000,10.05,10.05,10.05,10.05,1102,0
+MVST.US,D,20200519,000000,10.06,10.165,10.06,10.075,36134,0
+MVST.US,D,20200521,000000,10.11,10.12,10.11,10.12,504,0
+MVST.US,D,20200526,000000,10.07,10.07,10.06,10.06,1528,0
+MVST.US,D,20200527,000000,10.07,10.1,10.06,10.1,29228,0
+MVST.US,D,20200528,000000,10.06,10.06,10.06,10.06,100,0
+MVST.US,D,20200529,000000,10.07,10.07,10.07,10.07,1879,0
+MVST.US,D,20200601,000000,10.08,10.105,10.08,10.105,40115,0
+MVST.US,D,20200602,000000,10.06,10.09,10.06,10.08,3478,0
+MVST.US,D,20200603,000000,10.1,10.1,10.1,10.1,162,0
+MVST.US,D,20200604,000000,10.09,10.11,10.09,10.09,935466,0
+MVST.US,D,20200605,000000,10.1,10.12,10.1,10.11,156332,0
+MVST.US,D,20200608,000000,10.1,10.12,10.1,10.1,32197,0
+MVST.US,D,20200609,000000,10.1,10.14,10.07,10.08,226269,0
+MVST.US,D,20200610,000000,10.09,10.27,10.09,10.19,70219,0
+MVST.US,D,20200611,000000,10.1,10.1,10.1,10.1,170,0
+MVST.US,D,20200615,000000,10.1,10.11,10.09,10.11,100936,0
+MVST.US,D,20200616,000000,10.13,10.1302,10.1,10.13,164620,0
+MVST.US,D,20200617,000000,10.1028,10.1028,10.09,10.1,116437,0
+MVST.US,D,20200618,000000,10.13,10.15,10.12,10.14,55945,0
+MVST.US,D,20200619,000000,10.145,10.22,10.145,10.18,44019,0
+MVST.US,D,20200622,000000,10.17,10.18,10.16,10.17,1158,0
+MVST.US,D,20200623,000000,10.17,10.17,10.16,10.17,17018,0
+MVST.US,D,20200624,000000,10.16,10.16,10.16,10.16,671,0
+MVST.US,D,20200625,000000,10.1501,10.17,10.15,10.17,185455,0
+MVST.US,D,20200626,000000,10.16,10.19,10.16,10.19,65719,0
+MVST.US,D,20200629,000000,10.17,10.21,10.17,10.2,206582,0
+MVST.US,D,20200630,000000,10.155,10.28,10.155,10.23,330525,0
+MVST.US,D,20200701,000000,10.2326,10.27,10.21,10.26,501848,0
+MVST.US,D,20200706,000000,10.24,10.25,10.2,10.23,1560495,0
+MVST.US,D,20200707,000000,10.215,10.23,10.2,10.2,23606,0
+MVST.US,D,20200708,000000,10.205,10.2199,10.19,10.2025,4789,0
+MVST.US,D,20200709,000000,10.2299,10.23,10.2,10.23,300444,0
+MVST.US,D,20200710,000000,10.23,10.23,10.2,10.2,558666,0
+MVST.US,D,20200713,000000,10.23,10.23,10.2,10.2,121119,0
+MVST.US,D,20200714,000000,10.22,10.22,10.17,10.18,138776,0
+MVST.US,D,20200715,000000,10.22,10.23,10.15,10.17,140260,0
+MVST.US,D,20200716,000000,10.1727,10.18,10.16,10.18,2246,0
+MVST.US,D,20200717,000000,10.2,10.21,10.16,10.19,25260,0
+MVST.US,D,20200720,000000,10.2,10.21,10.18,10.2,98826,0
+MVST.US,D,20200721,000000,10.23,10.23,10.18,10.19,8155,0
+MVST.US,D,20200722,000000,10.19,10.19,10.12,10.12,2876,0
+MVST.US,D,20200723,000000,10.13,10.22,10.12,10.2,40097,0
+MVST.US,D,20200724,000000,10.2046,10.21,10.15,10.16,6592,0
+MVST.US,D,20200727,000000,10.2,10.2,10.12,10.17,35196,0
+MVST.US,D,20200728,000000,10.17,10.205,10.14,10.14,2153,0
+MVST.US,D,20200729,000000,10.14,10.18,10.12,10.18,504430,0
+MVST.US,D,20200730,000000,10.165,10.165,10.15,10.15,835,0
+MVST.US,D,20200731,000000,10.1418,10.16,10.13,10.14,93334,0
+MVST.US,D,20200803,000000,10.2,10.2,10.15,10.15,28258,0
+MVST.US,D,20200804,000000,10.2,10.2,10.15,10.15,3053,0
+MVST.US,D,20200805,000000,10.1694,10.17,10.12,10.17,103716,0
+MVST.US,D,20200806,000000,10.13,10.18,10.12,10.18,3820,0
+MVST.US,D,20200807,000000,10.15,10.21,10.14,10.19,403809,0
+MVST.US,D,20200810,000000,10.15,10.19,10.14,10.18,33456,0
+MVST.US,D,20200811,000000,10.17,10.17,10.17,10.17,10847,0
+MVST.US,D,20200812,000000,10.186,10.186,10.16,10.17,1135,0
+MVST.US,D,20200813,000000,10.1588,10.165,10.13,10.155,4342,0
+MVST.US,D,20200814,000000,10.17,10.17,10.15,10.15,465,0
+MVST.US,D,20200817,000000,10.15,10.1569,10.12,10.13,54508,0
+MVST.US,D,20200818,000000,10.14,10.14,10.08,10.11,290417,0
+MVST.US,D,20200820,000000,10.11,10.14,10.11,10.14,454753,0
+MVST.US,D,20200821,000000,10.14,10.18,10.12,10.17,33487,0
+MVST.US,D,20200824,000000,10.17,10.18,10.1507,10.18,801,0
+MVST.US,D,20200825,000000,10.15,10.165,10.14,10.145,353148,0
+MVST.US,D,20200826,000000,10.15,10.18,10.15,10.17,1842673,0
+MVST.US,D,20200827,000000,10.1603,10.19,10.15,10.15,1555497,0
+MVST.US,D,20200828,000000,10.14,10.15,10.1302,10.15,4898,0
+MVST.US,D,20200831,000000,10.16,10.17,10.15,10.17,47044,0
+MVST.US,D,20200901,000000,10.16,10.2,10.16,10.175,109928,0
+MVST.US,D,20200902,000000,10.16,10.19,10.15,10.18,61616,0
+MVST.US,D,20200903,000000,10.1865,10.19,10.15,10.15,31625,0
+MVST.US,D,20200904,000000,10.15,10.16,10.11,10.16,178026,0
+MVST.US,D,20200908,000000,10.17,10.18,10.14,10.18,12338,0
+MVST.US,D,20200909,000000,10.1711,10.1711,10.17,10.17,8425,0
+MVST.US,D,20200910,000000,10.175,10.1859,10.15,10.16,1005794,0
+MVST.US,D,20200911,000000,10.15,10.1822,10.15,10.16,7167,0
+MVST.US,D,20200914,000000,10.15,10.16,10.15,10.15,16227,0
+MVST.US,D,20200915,000000,10.15,10.18,10.15,10.18,4707,0
+MVST.US,D,20200916,000000,10.18,10.18,10.14,10.15,5431,0
+MVST.US,D,20200917,000000,10.1502,10.16,10.135,10.16,65715,0
+MVST.US,D,20200918,000000,10.16,10.23,10.15,10.2,397515,0
+MVST.US,D,20200921,000000,10.15,10.2,10.14,10.15,64932,0
+MVST.US,D,20200922,000000,10.18,10.24,10.17,10.17,31527,0
+MVST.US,D,20200923,000000,10.16,10.18,10.14,10.14,16422,0
+MVST.US,D,20200924,000000,10.14,10.18,10.13,10.15,434063,0
+MVST.US,D,20200925,000000,10.18,10.18,10.13,10.15,24846,0
+MVST.US,D,20200928,000000,10.1899,10.1899,10.11,10.16,19379,0
+MVST.US,D,20200929,000000,10.1798,10.18,10.165,10.18,32329,0
+MVST.US,D,20200930,000000,10.18,10.2001,10.16,10.18,857135,0
+MVST.US,D,20201001,000000,10.2,10.24,10.16,10.18,60586,0
+MVST.US,D,20201002,000000,10.1,10.2,10.1,10.19,73370,0
+MVST.US,D,20201005,000000,10.27,10.27,10.165,10.19,22155,0
+MVST.US,D,20201006,000000,10.2,10.2,10.16,10.2,36038,0
+MVST.US,D,20201007,000000,10.25,10.25,10.15,10.2,2625,0
+MVST.US,D,20201008,000000,10.22,10.22,10.14,10.21,21208,0
+MVST.US,D,20201009,000000,10.225,10.25,10.15,10.2,125364,0
+MVST.US,D,20201012,000000,10.24,10.24,10.175,10.2,4118,0
+MVST.US,D,20201013,000000,10.17,10.2,10.17,10.17,12256,0
+MVST.US,D,20201014,000000,10.14,10.2,10.14,10.175,1186,0
+MVST.US,D,20201015,000000,10.17,10.17,10.16,10.16,2147,0
+MVST.US,D,20201016,000000,10.2,10.2,10.2,10.2,381,0
+MVST.US,D,20201019,000000,10.18,10.19,10.18,10.19,2447,0
+MVST.US,D,20201020,000000,10.18,10.2,10.18,10.2,424169,0
+MVST.US,D,20201021,000000,10.17,10.2,10.17,10.2,14904,0
+MVST.US,D,20201022,000000,10.17,10.2,10.17,10.2,66652,0
+MVST.US,D,20201023,000000,10.17,10.185,10.17,10.185,1719,0
+MVST.US,D,20201026,000000,10.1787,10.2,10.16,10.17,741353,0
+MVST.US,D,20201027,000000,10.17,10.185,10.16,10.185,113961,0
+MVST.US,D,20201028,000000,10.172,10.18,10.172,10.18,1152,0
+MVST.US,D,20201029,000000,10.16,10.19,10.13,10.15,40173,0
+MVST.US,D,20201030,000000,10.16,10.19,10.15,10.15,143654,0
+MVST.US,D,20201102,000000,10.175,10.19,10.16,10.16,6810,0
+MVST.US,D,20201103,000000,10.16,10.17,10.16,10.17,775,0
+MVST.US,D,20201104,000000,10.16,10.19,10.16,10.19,72830,0
+MVST.US,D,20201105,000000,10.16,10.19,10.16,10.16,1980,0
+MVST.US,D,20201106,000000,10.2,10.2,10.17,10.2,13376,0
+MVST.US,D,20201109,000000,10.19,10.2,10.16,10.2,115424,0
+MVST.US,D,20201110,000000,10.1701,10.1884,10.17,10.17,6308,0
+MVST.US,D,20201111,000000,10.19,10.19,10.175,10.185,24182,0
+MVST.US,D,20201112,000000,10.25,10.27,10.23,10.24,3079198,0
+MVST.US,D,20201113,000000,10.26,10.4,10.23,10.25,2150366,0
+MVST.US,D,20201116,000000,10.3,10.3,10.24,10.2898,593005,0
+MVST.US,D,20201117,000000,10.3,10.3,10.25,10.29,445779,0
+MVST.US,D,20201118,000000,10.27,10.36,10.26,10.35,1046947,0
+MVST.US,D,20201119,000000,10.45,10.53,10.3,10.38,930799,0
+MVST.US,D,20201120,000000,10.45,10.45,10.25,10.3,594565,0
+MVST.US,D,20201123,000000,10.43,10.85,10.33,10.73,4073769,0
+MVST.US,D,20201124,000000,11.7,12.7,10.7201,11.28,8921327,0
+MVST.US,D,20201125,000000,11.25,11.65,10.9,11.48,5516514,0
+MVST.US,D,20201127,000000,13.0442,13.75,11.9,12.33,15761983,0
+MVST.US,D,20201130,000000,13.39,13.4499,11.85,12.91,11885612,0
+MVST.US,D,20201201,000000,12.663,12.76,11.1,11.46,5742174,0
+MVST.US,D,20201202,000000,11.11,11.49,10.8,11.35,3429515,0
+MVST.US,D,20201203,000000,11.82,12.41,11.31,12,5106013,0
+MVST.US,D,20201204,000000,11.9561,12,11.41,11.93,3473851,0
+MVST.US,D,20201207,000000,12.34,12.85,12.07,12.45,4481498,0
+MVST.US,D,20201208,000000,12.24,12.8,11.67,12.78,3992608,0
+MVST.US,D,20201209,000000,14.42,17.39,13.81,17.2,25282525,0
+MVST.US,D,20201210,000000,15.0925,16.77,14.6,16.08,7778486,0
+MVST.US,D,20201211,000000,16.44,17.6,15.3817,15.89,5294145,0
+MVST.US,D,20201214,000000,15.42,15.68,13.75,14.1,4860896,0
+MVST.US,D,20201215,000000,13.6573,14.39,13,13.42,4205200,0
+MVST.US,D,20201216,000000,13.57,13.9398,13.13,13.86,2233073,0
+MVST.US,D,20201217,000000,13.72,13.9,13.1,13.53,2175907,0
+MVST.US,D,20201218,000000,13.36,14.35,13.18,13.89,2540164,0
+MVST.US,D,20201221,000000,13.89,15.49,13.8,14.86,4452313,0
+MVST.US,D,20201222,000000,15.5,18.73,15.1,18.27,9481152,0
+MVST.US,D,20201223,000000,17.94,20.68,17.5,18.79,6587010,0
+MVST.US,D,20201224,000000,18.96,20.15,17.15,18.24,3797893,0
+MVST.US,D,20201228,000000,19.0689,20.93,18.05,18.97,4379217,0
+MVST.US,D,20201229,000000,18.01,18.2,16.55,16.8,4222846,0
+MVST.US,D,20201230,000000,17.21,17.99,16.47,16.57,2327512,0
+MVST.US,D,20201231,000000,16.1,17.7,15.3,17.1,2899747,0
+MVST.US,D,20210104,000000,16.5161,16.5161,15.1,15.43,2882666,0
+MVST.US,D,20210105,000000,14.89,16.41,14.62,15.89,2155974,0
+MVST.US,D,20210106,000000,15.68,16.9485,15.434,15.85,2660732,0
+MVST.US,D,20210107,000000,16.8221,16.8221,16,16.31,1954355,0
+MVST.US,D,20210108,000000,16.01,16.2999,15.7,16.1,2269765,0
+MVST.US,D,20210111,000000,15.74,16.6,15.57,15.99,2202592,0
+MVST.US,D,20210112,000000,15.31,15.98,15.14,15.73,2945838,0
+MVST.US,D,20210113,000000,15.57,16.8853,15.23,16.17,2960448,0
+MVST.US,D,20210114,000000,16,16.1,15.43,15.97,2515117,0
+MVST.US,D,20210115,000000,15.86,15.89,14.86,15.48,1942844,0
+MVST.US,D,20210119,000000,15.2,15.7,14.8,15.62,1867093,0
+MVST.US,D,20210120,000000,15.56,15.7,15.04,15.41,1452339,0
+MVST.US,D,20210121,000000,15.3,15.479,14.57,14.91,1868115,0
+MVST.US,D,20210122,000000,15.13,15.3,14.61,15.03,1977149,0
+MVST.US,D,20210125,000000,15.04,15.1,13.53,14.87,2778581,0
+MVST.US,D,20210126,000000,14.77,14.8,14.1502,14.35,2140104,0
+MVST.US,D,20210127,000000,15.4608,16.94,14.8806,15.69,4429873,0
+MVST.US,D,20210128,000000,15.3473,15.6,14.7,15.29,2164830,0
+MVST.US,D,20210129,000000,15.44,15.9699,14.97,15.66,1794977,0
+MVST.US,D,20210201,000000,22.39,25.2,19.81,24.5,29075784,0
+MVST.US,D,20210202,000000,22.75,23.7591,20.79,21.4,8720021,0
+MVST.US,D,20210203,000000,21.67,23,20.88,21.38,4052179,0
+MVST.US,D,20210204,000000,21.95,22,20.65,21.82,2670915,0
+MVST.US,D,20210205,000000,21.83,22.98,21.12,21.99,2972434,0
+MVST.US,D,20210208,000000,22.17,22.38,20.87,21,3522812,0
+MVST.US,D,20210209,000000,20.88,20.92,19.71,20.13,3083593,0
+MVST.US,D,20210210,000000,19.88,20.105,18.85,19.89,3348534,0
+MVST.US,D,20210211,000000,19.5,19.61,18.4,18.88,2324921,0
+MVST.US,D,20210212,000000,18.545,20,18.5,19.64,2404189,0
+MVST.US,D,20210216,000000,20.01,20.66,19.7,20.29,2627334,0
+MVST.US,D,20210217,000000,20,20.11,19.22,19.86,1802835,0
+MVST.US,D,20210218,000000,19,19.4899,18.6,18.65,1799761,0
+MVST.US,D,20210219,000000,19.21,19.22,18.1,18.38,2127707,0
+MVST.US,D,20210222,000000,17.92,18.75,17.49,17.8,1656449,0
+MVST.US,D,20210223,000000,16.46,23.86,14.25,20.68,15971705,0
+MVST.US,D,20210224,000000,19.54,20.3562,17.02,17.25,7666070,0
+MVST.US,D,20210225,000000,17.24,17.91,16,16.35,3132471,0
+MVST.US,D,20210226,000000,16.41,16.87,15,16.62,2038856,0
+MVST.US,D,20210301,000000,17.12,17.24,16.6001,16.86,857277,0
+MVST.US,D,20210302,000000,17.1,17.58,16.28,16.39,1129963,0
+MVST.US,D,20210303,000000,16.3402,16.3899,14.905,15.11,1561054,0
+MVST.US,D,20210304,000000,15,15.34,12.82,13.88,3028582,0
+MVST.US,D,20210305,000000,13.89,14.01,12.3024,13.66,3038348,0
+MVST.US,D,20210308,000000,14.38,14.63,13.05,13.3,1790643,0
+MVST.US,D,20210309,000000,13.61,14.39,13.51,14.34,1408440,0
+MVST.US,D,20210310,000000,14.44,14.73,13.79,14.45,1102051,0
+MVST.US,D,20210311,000000,14.89,15.31,14.4,14.68,1868518,0
+MVST.US,D,20210312,000000,14.22,15.9852,14.2,15.42,1717683,0
+MVST.US,D,20210315,000000,15.15,15.79,15.02,15.66,939804,0
+MVST.US,D,20210316,000000,15.41,15.75,14.25,15.23,1786703,0
+MVST.US,D,20210317,000000,14.49,15.02,14.02,14.63,1439407,0
+MVST.US,D,20210318,000000,14.39,14.4564,13.56,13.85,1538993,0
+MVST.US,D,20210319,000000,13.86,14.36,13.21,13.96,1468523,0
+MVST.US,D,20210322,000000,13.96,14.05,13.32,13.59,1265478,0
+MVST.US,D,20210323,000000,13.39,13.9,12.74,13,1684286,0
+MVST.US,D,20210324,000000,13.01,13.08,11.94,12.01,2233177,0
+MVST.US,D,20210325,000000,11.52,12.37,11.1,12.29,2672029,0
+MVST.US,D,20210326,000000,12.25,12.7,12.02,12.48,1318165,0
+MVST.US,D,20210329,000000,12.45,12.89,12.15,12.82,1031111,0
+MVST.US,D,20210330,000000,12.57,12.7,12.01,12.2,828572,0
+MVST.US,D,20210331,000000,12.25,12.58,12.21,12.3,653833,0
+MVST.US,D,20210401,000000,12.45,12.89,12.32,12.47,892510,0
+MVST.US,D,20210405,000000,12.64,12.6575,12.06,12.33,715333,0
+MVST.US,D,20210406,000000,12.25,13.11,12.12,12.97,1025899,0
+MVST.US,D,20210407,000000,12.8,13.2,12.48,12.54,645846,0
+MVST.US,D,20210408,000000,12.53,12.64,12.14,12.37,723611,0
+MVST.US,D,20210409,000000,12.49,12.78,12.4001,12.61,531323,0
+MVST.US,D,20210412,000000,12.59,12.64,12.25,12.35,734191,0
+MVST.US,D,20210413,000000,12.12,12.18,11.4,11.97,968358,0
+MVST.US,D,20210414,000000,11.69,11.86,11.51,11.57,726978,0
+MVST.US,D,20210415,000000,11.73,11.74,10.75,10.83,1860763,0
+MVST.US,D,20210416,000000,10.99,11.08,10.41,11.02,2127457,0
+MVST.US,D,20210419,000000,10.88,12.02,10.6,11.43,1530128,0
+MVST.US,D,20210420,000000,11.25,11.29,10.705,10.73,1000730,0
+MVST.US,D,20210421,000000,10.6,11.15,10.51,10.9,1313488,0
+MVST.US,D,20210422,000000,11.05,11.59,10.8097,10.94,1106900,0
+MVST.US,D,20210423,000000,10.99,11.46,10.94,11.29,680070,0
+MVST.US,D,20210426,000000,11.31,11.88,11.27,11.62,820202,0
+MVST.US,D,20210427,000000,12.05,12.19,11.5,12.19,1200176,0
+MVST.US,D,20210428,000000,12.119,12.85,11.11,11.49,3158043,0
+MVST.US,D,20210429,000000,12.2308,12.45,11.75,11.92,1229010,0
+MVST.US,D,20210430,000000,11.69,12.18,11.66,11.92,486999,0
+MVST.US,D,20210503,000000,11.92,12.08,11.7,11.92,784657,0
+MVST.US,D,20210504,000000,11.8,11.86,11.22,11.73,563979,0
+MVST.US,D,20210505,000000,11.7,12.12,11.53,12.09,427029,0
+MVST.US,D,20210506,000000,11.82,12.05,11.53,11.77,906033,0
+MVST.US,D,20210507,000000,11.91,12.3999,11.7,12.12,995463,0
+MVST.US,D,20210510,000000,12.04,12.39,11.51,11.54,896878,0
+MVST.US,D,20210511,000000,10.78,11.47,10.6,10.8,1159476,0
+MVST.US,D,20210512,000000,10.79,11.01,10.5,10.56,1012416,0
+MVST.US,D,20210513,000000,10.67,10.89,10.3101,10.44,1729685,0
+MVST.US,D,20210514,000000,10.56,10.7,10.4,10.51,1117552,0
+MVST.US,D,20210517,000000,10.49,10.62,10.4,10.57,820737,0
+MVST.US,D,20210518,000000,10.46,10.93,10.41,10.74,1114564,0
+MVST.US,D,20210519,000000,10.5,10.7,10.45,10.49,818187,0
+MVST.US,D,20210520,000000,10.52,10.65,10.5,10.63,403971,0
+MVST.US,D,20210521,000000,10.6,10.63,10.44,10.48,721517,0
+MVST.US,D,20210524,000000,10.52,10.59,10.36,10.53,624111,0
+MVST.US,D,20210525,000000,10.5,10.6497,10.45,10.47,331787,0
+MVST.US,D,20210526,000000,10.47,11.18,10.4399,10.79,860368,0
+MVST.US,D,20210527,000000,10.92,10.97,10.63,10.88,621552,0
+MVST.US,D,20210528,000000,10.8,10.86,10.72,10.75,389175,0
+MVST.US,D,20210601,000000,10.8,10.89,10.76,10.82,304704,0
+MVST.US,D,20210602,000000,10.85,11.58,10.76,11.45,1028797,0
+MVST.US,D,20210603,000000,11.45,11.51,10.98,11.02,995282,0
+MVST.US,D,20210604,000000,11.15,11.19,10.765,11,682744,0
+MVST.US,D,20210607,000000,11.1,12.18,11.0501,11.99,1233225,0
+MVST.US,D,20210608,000000,12.83,14.15,12.31,14.1,2310633,0
+MVST.US,D,20210609,000000,14,14.29,13.06,13.44,1829315,0
+MVST.US,D,20210610,000000,13.31,13.65,12.6165,13.11,653563,0
+MVST.US,D,20210611,000000,13.17,13.67,13.1094,13.49,813983,0
+MVST.US,D,20210614,000000,13.46,13.49,13.03,13.13,865821,0
+MVST.US,D,20210615,000000,13.13,13.13,12.53,12.76,806904,0
+MVST.US,D,20210616,000000,12.75,12.75,11.85,12.28,730771,0
+MVST.US,D,20210617,000000,12.06,12.39,11.85,12.19,800277,0
+MVST.US,D,20210618,000000,12.13,13.855,12.03,12.67,1473116,0
+MVST.US,D,20210621,000000,12.51,12.88,12.3,12.37,712536,0
+MVST.US,D,20210622,000000,12.34,12.74,12.272,12.49,512056,0
+MVST.US,D,20210623,000000,12.54,13.0675,12.5,13.05,436941,0
+MVST.US,D,20210624,000000,12.9632,13.58,12.9,13.11,609219,0
+MVST.US,D,20210625,000000,13.11,13.96,13.06,13.4,854199,0
+MVST.US,D,20210628,000000,13.69,13.79,13.4,13.57,580001,0
+MVST.US,D,20210629,000000,13.57,13.97,13.56,13.92,406485,0
+MVST.US,D,20210630,000000,13.87,14.19,13.58,13.63,706372,0
+MVST.US,D,20210701,000000,13.63,13.9,13.33,13.36,395333,0
+MVST.US,D,20210702,000000,13.7,14.64,13.53,14.54,1485547,0
+MVST.US,D,20210706,000000,14.89,15.25,14.0101,14.7,1397870,0
+MVST.US,D,20210707,000000,14.98,15.03,13.5,13.77,829701,0
+MVST.US,D,20210708,000000,13,13.85,12.45,13.79,1062571,0
+MVST.US,D,20210709,000000,13.81,13.9,13.3501,13.77,372018,0
+MVST.US,D,20210712,000000,13.83,13.84,13.22,13.39,355860,0
+MVST.US,D,20210713,000000,13.36,13.36,12.41,12.43,679773,0
+MVST.US,D,20210714,000000,12.64,12.95,11.7128,11.77,922266,0
+MVST.US,D,20210715,000000,11.8,11.98,11.22,11.81,855195,0
+MVST.US,D,20210716,000000,11.9,12.19,11.1,11.17,847492,0
+MVST.US,D,20210719,000000,11,11.49,10.8,11.38,648100,0
+MVST.US,D,20210720,000000,11.53,11.95,11.3661,11.39,595929,0
+MVST.US,D,20210721,000000,11.64,12.08,10.72,10.95,1948939,0
+MVST.US,D,20210722,000000,10.97,11.1902,10.11,10.2,1755830,0
+MVST.US,D,20210723,000000,10.44,10.45,9.52,10,1847943,0
+MVST.US,D,20210726,000000,9.95,10.0066,8.6401,8.74,3893700,0
+MVST.US,D,20210727,000000,9.08,9.1,7.92,8.02,3599600,0
+MVST.US,D,20210728,000000,8.25,8.63,8.0601,8.51,2114500,0
+MVST.US,D,20210729,000000,8.76,8.81,8.16,8.2,1927625,0
+MVST.US,D,20210730,000000,8.16,9.77,8.01,9.11,5231224,0
+MVST.US,D,20210802,000000,9.41,9.45,8.86,8.9,1541767,0
+MVST.US,D,20210803,000000,8.9,8.9411,8.35,8.45,1516767,0
+MVST.US,D,20210804,000000,7.98,9.3,7.83,8.68,4038007,0
+MVST.US,D,20210805,000000,9.14,10.66,8.9547,10.47,7069426,0
+MVST.US,D,20210806,000000,12.1,13.349,11.05,11.65,24965383,0
+MVST.US,D,20210809,000000,12.95,13.82,12.23,13.7,10623097,0
+MVST.US,D,20210810,000000,14.54,15.91,12.58,13.12,18611191,0
+MVST.US,D,20210811,000000,13,13,11.05,11.88,6957327,0
+MVST.US,D,20210812,000000,11.31,11.31,10.5,11.14,4868750,0
+MVST.US,D,20210813,000000,10.98,12.06,10.5,11.48,3407621,0
+MVST.US,D,20210816,000000,11.18,11.1822,10.26,10.35,2510184,0
+MVST.US,D,20210817,000000,9.1,9.68,8.76,8.97,4069115,0
+MVST.US,D,20210818,000000,9.17,9.8899,9.1237,9.67,1903541,0
+MVST.US,D,20210819,000000,9.17,9.29,8.5601,8.59,2235287,0
+MVST.US,D,20210820,000000,8.52,8.9371,8.2601,8.88,2133008,0
+MVST.US,D,20210823,000000,9.01,9.1,8.52,8.79,2104591,0
+MVST.US,D,20210824,000000,8.83,9.58,8.6975,9.34,2318809,0
+MVST.US,D,20210825,000000,9.16,9.34,8.92,9.08,1126405,0
+MVST.US,D,20210826,000000,9.0099,9.58,9.0099,9.25,1404355,0
+MVST.US,D,20210827,000000,9.2207,9.59,9.1,9.23,1148753,0
+MVST.US,D,20210830,000000,9.2858,9.2858,8.8,9.16,1447631,0
+MVST.US,D,20210831,000000,9.05,9.14,8.85,8.96,1224652,0
+MVST.US,D,20210901,000000,8.81,9.1708,8.67,9.08,1691703,0
+MVST.US,D,20210902,000000,9.09,9.53,8.84,9.47,1646181,0
+MVST.US,D,20210903,000000,9.43,10.25,9.2901,10.18,1900094,0
+MVST.US,D,20210907,000000,10.3,12.16,10.17,10.87,8753897,0
+MVST.US,D,20210908,000000,11.02,11.59,10.445,11.29,3076573,0
+MVST.US,D,20210909,000000,11.16,12.16,11.1344,11.76,3321593,0
+MVST.US,D,20210910,000000,11.67,11.86,10.58,11.66,2870505,0
+MVST.US,D,20210913,000000,11.47,11.55,9.97,9.98,2918744,0
+MVST.US,D,20210914,000000,10.21,10.28,9.7,9.73,1475168,0
+MVST.US,D,20210915,000000,10.15,10.31,9.52,9.54,2405809,0
+MVST.US,D,20210916,000000,9.58,9.75,8.83,9.16,2387935,0
+MVST.US,D,20210917,000000,9.18,9.67,8.96,9.16,10878934,0
+MVST.US,D,20210920,000000,9.0692,10.26,8.76,10.08,2880355,0
+MVST.US,D,20210921,000000,9.93,10.64,9.91,10.28,1484356,0
+MVST.US,D,20210922,000000,10.37,11.2927,10.2361,11.15,2920731,0
+MVST.US,D,20210923,000000,10.96,11.22,10.6,10.99,1155436,0
+MVST.US,D,20210924,000000,10.84,10.92,9.82,9.93,2278872,0
+MVST.US,D,20210927,000000,9.93,9.98,9.41,9.45,1884880,0
+MVST.US,D,20210928,000000,9.35,9.45,8.88,8.88,2318779,0
+MVST.US,D,20210929,000000,9.06,9.47,8.57,8.6,2019651,0
+MVST.US,D,20210930,000000,8.9484,8.9686,8.14,8.22,2397995,0
+MVST.US,D,20211001,000000,8.27,8.3,7.83,8.15,2204241,0
+MVST.US,D,20211004,000000,8.11,8.17,7.61,7.76,1557621,0
+MVST.US,D,20211005,000000,7.84,7.9023,7.5716,7.73,1471907,0
+MVST.US,D,20211006,000000,7.71,7.73,7.38,7.42,1346113,0
+MVST.US,D,20211007,000000,7.5,7.94,7.46,7.61,1184940,0
+MVST.US,D,20211008,000000,7.57,7.74,7.44,7.62,777539,0
+MVST.US,D,20211011,000000,7.59,7.88,7.4162,7.53,814368,0
+MVST.US,D,20211012,000000,7.6,7.7574,7.45,7.65,901151,0
+MVST.US,D,20211013,000000,7.75,7.82,7.45,7.5,1253410,0
+MVST.US,D,20211014,000000,7.55,8.15,7.52,7.85,1774146,0
+MVST.US,D,20211015,000000,7.92,7.9625,7.48,7.61,1490036,0
+MVST.US,D,20211018,000000,7.61,8.27,7.52,8.23,1835654,0
+MVST.US,D,20211019,000000,8.25,8.33,7.86,8.1,1016167,0
+MVST.US,D,20211020,000000,8.09,8.42,8.026,8.1,1179349,0
+MVST.US,D,20211021,000000,8.1,8.19,7.78,8.09,1150349,0
+MVST.US,D,20211022,000000,7.95,8.25,7.65,7.88,1402227,0
+MVST.US,D,20211025,000000,7.85,8.28,7.85,8.11,1348151,0
+MVST.US,D,20211026,000000,8.16,8.54,7.91,7.93,1399918,0
+MVST.US,D,20211027,000000,7.7,8.19,7.69,7.84,1100914,0
+MVST.US,D,20211028,000000,7.9,8.43,7.87,8.41,1545982,0
+MVST.US,D,20211029,000000,8.2,8.62,7.95,8.46,6675448,0
+MVST.US,D,20211101,000000,9.226,9.49,8.73,8.9,3231543,0
+MVST.US,D,20211102,000000,8.9,8.915,8.36,8.59,1522243,0
+MVST.US,D,20211103,000000,8.6,9.25,8.51,8.95,1844043,0
+MVST.US,D,20211104,000000,8.98,9.37,8.906,9.28,1045314,0
+MVST.US,D,20211105,000000,9.34,9.47,9.08,9.43,1003272,0
+MVST.US,D,20211108,000000,9.45,10.25,9.45,9.87,1852332,0
+MVST.US,D,20211109,000000,9.88,10.19,9.33,9.39,1478362,0
+MVST.US,D,20211110,000000,9.08,9.45,8.87,9.35,1262084,0
+MVST.US,D,20211111,000000,9.38,9.55,9.06,9.46,914982,0
+MVST.US,D,20211112,000000,9.46,9.86,9.33,9.69,1020599,0
+MVST.US,D,20211115,000000,10.07,10.1,9.23,9.29,1946984,0
+MVST.US,D,20211116,000000,8.73,9.44,8.45,9.34,1511480,0
+MVST.US,D,20211117,000000,9.18,9.59,8.88,9.02,1212838,0
+MVST.US,D,20211118,000000,8.86,8.9,8.19,8.33,1343117,0
+MVST.US,D,20211119,000000,8.2697,8.97,8.2483,8.94,1219955,0
+MVST.US,D,20211122,000000,8.95,8.98,8.36,8.71,1082983,0
+MVST.US,D,20211123,000000,8.52,8.85,8,8.34,1214164,0
+MVST.US,D,20211124,000000,8.11,8.88,8.1,8.73,841598,0
+MVST.US,D,20211126,000000,8.31,8.705,8.25,8.55,439007,0
+MVST.US,D,20211129,000000,8.65,8.73,8.39,8.56,889869,0
+MVST.US,D,20211130,000000,8.475,8.55,8.1,8.49,3570603,0
+MVST.US,D,20211201,000000,8.55,8.85,8.0501,8.16,1068489,0
+MVST.US,D,20211202,000000,8.15,8.16,7.75,8.05,1085167,0
+MVST.US,D,20211203,000000,8.02,8.0892,7.3018,7.47,1790182,0
+MVST.US,D,20211206,000000,7.5,7.5,6.72,7.06,1514408,0
+MVST.US,D,20211207,000000,7.29,7.3619,7.06,7.15,958672,0
+MVST.US,D,20211208,000000,7.16,7.42,6.94,7.35,998726,0
+MVST.US,D,20211209,000000,7.33,7.39,7.01,7.15,636658,0
+MVST.US,D,20211210,000000,7.13,7.37,7.02,7.17,794837,0
+MVST.US,D,20211213,000000,7.14,7.45,7.0121,7.37,1291124,0
+MVST.US,D,20211214,000000,7.24,7.6155,7.19,7.51,945248,0
+MVST.US,D,20211215,000000,7.41,7.52,7,7.5,1369059,0
+MVST.US,D,20211216,000000,7.58,7.58,7.02,7.14,819872,0
+MVST.US,D,20211217,000000,7.02,7.38,6.86,6.97,4209119,0
+MVST.US,D,20211220,000000,6.97,6.98,6.31,6.38,1365246,0
+MVST.US,D,20211221,000000,6.45,6.64,6.35,6.45,865423,0
+MVST.US,D,20211222,000000,6.43,6.43,6.2,6.35,851631,0
+MVST.US,D,20211223,000000,6.39,6.39,6.15,6.29,1030093,0
+MVST.US,D,20211227,000000,6.24,6.24,5.93,5.99,1359842,0
+MVST.US,D,20211228,000000,5.9685,6.12,5.81,6.07,1547810,0
+MVST.US,D,20211229,000000,5.98,5.98,5.505,5.53,2192377,0
+MVST.US,D,20211230,000000,5.58,6.0482,5.53,5.88,1669339,0
+MVST.US,D,20211231,000000,5.82,5.94,5.63,5.66,1227357,0
+MVST.US,D,20220103,000000,5.74,6.04,5.5501,5.98,939486,0
+MVST.US,D,20220104,000000,6.02,6.29,5.81,5.97,901661,0
+MVST.US,D,20220105,000000,5.95,6.06,5.455,5.49,789976,0
+MVST.US,D,20220106,000000,5.552,5.57,5.21,5.33,762858,0
+MVST.US,D,20220107,000000,5.47,5.635,5.18,5.21,583151,0
+MVST.US,D,20220110,000000,5.17,5.32,4.92,5.01,1030996,0
+MVST.US,D,20220111,000000,5,5.3299,4.94,5.2,661207,0
+MVST.US,D,20220112,000000,5.24,5.285,5.09,5.18,524297,0
+MVST.US,D,20220113,000000,5.15,5.25,5.05,5.07,503720,0
+MVST.US,D,20220114,000000,4.97,5.26,4.84,5.13,1033844,0
+MVST.US,D,20220118,000000,5.1,5.39,4.91,5.26,2616685,0
+MVST.US,D,20220119,000000,5.33,5.4399,5.11,5.39,1162567,0
+MVST.US,D,20220120,000000,5.4312,5.82,5.35,5.52,1187554,0
+MVST.US,D,20220121,000000,5.52,5.66,5.2215,5.51,1145730,0
+MVST.US,D,20220124,000000,5.23,5.41,4.77,5.14,1499619,0
+MVST.US,D,20220125,000000,4.98,5.23,4.89,5.23,846713,0
+MVST.US,D,20220126,000000,5.24,5.69,5.24,5.36,800394,0
+MVST.US,D,20220127,000000,5.42,5.46,5.07,5.13,542772,0
+MVST.US,D,20220128,000000,5.11,5.18,4.8896,5.14,862392,0
+MVST.US,D,20220131,000000,5.11,5.61,5.105,5.54,728491,0
+MVST.US,D,20220201,000000,5.6,6.24,5.43,6.13,1159964,0
+MVST.US,D,20220202,000000,6.21,6.52,6.073,6.34,1337792,0
+MVST.US,D,20220203,000000,6.1,6.28,6.02,6.04,779913,0
+MVST.US,D,20220204,000000,6.01,6.76,5.9764,6.74,995607,0
+MVST.US,D,20220207,000000,6.85,7.2,6.7996,7.05,781139,0
+MVST.US,D,20220208,000000,7.1,7.425,6.95,7.22,818074,0
+MVST.US,D,20220209,000000,7.35,7.41,7.0528,7.15,916364,0
+MVST.US,D,20220210,000000,7.09,7.3,6.6,6.65,898315,0
+MVST.US,D,20220211,000000,6.66,6.94,6.45,6.57,749065,0
+MVST.US,D,20220214,000000,6.48,6.79,6.33,6.4,652961,0
+MVST.US,D,20220215,000000,6.46,6.84,6.46,6.76,655545,0
+MVST.US,D,20220216,000000,6.73,6.94,6.6754,6.9,514118,0
+MVST.US,D,20220217,000000,6.81,6.98,6.75,6.8,474090,0
+MVST.US,D,20220218,000000,6.73,6.88,6.58,6.68,699634,0
+MVST.US,D,20220222,000000,6.52,6.71,6.1575,6.17,758999,0
+MVST.US,D,20220223,000000,6.19,6.51,6.12,6.12,526689,0
+MVST.US,D,20220224,000000,5.7,6.64,5.65,6.62,726445,0
+MVST.US,D,20220225,000000,6.6,6.7056,6.45,6.68,669685,0
+MVST.US,D,20220228,000000,6.61,7.22,6.61,7.14,708436,0
+MVST.US,D,20220301,000000,7.14,7.32,6.92,6.99,682283,0
+MVST.US,D,20220302,000000,7,7.34,6.94,7.23,614245,0
+MVST.US,D,20220303,000000,7.28,7.36,7.1212,7.31,512066,0
+MVST.US,D,20220304,000000,7.29,7.32,6.41,6.51,956366,0
+MVST.US,D,20220307,000000,6.51,8.27,6.5,7.49,3747498,0
+MVST.US,D,20220308,000000,7.45,8.12,7.2,7.97,1884189,0
+MVST.US,D,20220309,000000,8.07,8.8938,8.0305,8.71,1747527,0
+MVST.US,D,20220310,000000,8.65,9.54,8.39,9.47,2119140,0
+MVST.US,D,20220311,000000,9.42,9.49,7.3609,7.7,4218323,0
+MVST.US,D,20220314,000000,7.61,8.08,7.34,7.54,1898949,0
+MVST.US,D,20220315,000000,7.44,7.88,7.4,7.65,989040,0
+MVST.US,D,20220316,000000,7.69,7.97,7.23,7.29,1765160,0
+MVST.US,D,20220317,000000,7.23,7.43,6.97,7.09,1465689,0
+MVST.US,D,20220318,000000,7.1,7.46,6.91,7.16,4649720,0
+MVST.US,D,20220321,000000,7.2,7.42,6.88,6.89,1293071,0
+MVST.US,D,20220322,000000,6.92,7.49,6.92,7.21,1368344,0
+MVST.US,D,20220323,000000,7.21,7.74,7.13,7.38,780065,0
+MVST.US,D,20220324,000000,7.64,8,7.55,7.76,930008,0
+MVST.US,D,20220325,000000,7.78,7.8,7.02,7.21,1041699,0
+MVST.US,D,20220328,000000,7.07,7.37,7.02,7.17,662141,0
+MVST.US,D,20220329,000000,7.24,7.61,7.24,7.42,1384815,0
+MVST.US,D,20220330,000000,6.6,6.95,6.31,6.84,2791247,0
+MVST.US,D,20220331,000000,6.86,6.865,6.505,6.7,1262796,0
+MVST.US,D,20220401,000000,6.56,6.68,5.61,5.93,2538645,0
+MVST.US,D,20220404,000000,6,6.1,5.795,6.01,966205,0
+MVST.US,D,20220405,000000,6.02,6.06,5.712,5.93,1053149,0
+MVST.US,D,20220406,000000,5.85,5.92,5.67,5.83,989592,0
+MVST.US,D,20220407,000000,5.8,5.8196,5.52,5.6,732272,0
+MVST.US,D,20220408,000000,5.55,5.725,5.43,5.55,844947,0
+MVST.US,D,20220411,000000,5.49,5.72,5.41,5.44,648735,0
+MVST.US,D,20220412,000000,5.45,5.64,5.37,5.39,882641,0
+MVST.US,D,20220413,000000,5.36,5.555,5.241,5.53,635745,0
+MVST.US,D,20220414,000000,5.57,5.77,5.38,5.69,690244,0
+MVST.US,D,20220418,000000,5.63,5.935,5.55,5.74,587944,0
+MVST.US,D,20220419,000000,5.8,5.96,5.73,5.84,646747,0
+MVST.US,D,20220420,000000,5.87,6.05,5.7,5.92,920533,0
+MVST.US,D,20220421,000000,5.93,6.02,5.23,5.24,796298,0
+MVST.US,D,20220422,000000,5.2,5.37,4.8,4.97,866107,0
+MVST.US,D,20220425,000000,4.86,5.08,4.76,4.91,830494,0
+MVST.US,D,20220426,000000,4.88,5.12,4.66,4.73,843750,0
+MVST.US,D,20220427,000000,4.8,4.98,4.68,4.88,873421,0
+MVST.US,D,20220428,000000,4.94,4.97,4.64,4.94,684047,0
+MVST.US,D,20220429,000000,4.96,5.02,4.83,4.96,756306,0
+MVST.US,D,20220502,000000,4.95,5.12,4.79,5.11,972499,0
+MVST.US,D,20220503,000000,5.11,5.15,4.87,4.99,678565,0
+MVST.US,D,20220504,000000,4.99,5.32,4.81,5.31,820840,0
+MVST.US,D,20220505,000000,5.18,5.26,4.81,4.94,562982,0
+MVST.US,D,20220506,000000,4.94,4.94,4.6117,4.73,459959,0
+MVST.US,D,20220509,000000,4.63,4.63,4.18,4.19,939153,0
+MVST.US,D,20220510,000000,4.2,4.235,3.55,3.57,2052806,0
+MVST.US,D,20220511,000000,3.5,3.5,3.09,3.095,1589063,0
+MVST.US,D,20220512,000000,3,3.37,2.95,3.29,1546054,0
+MVST.US,D,20220513,000000,3.4,3.64,3.31,3.61,1022012,0
+MVST.US,D,20220516,000000,3.68,3.83,3.27,3.36,1136456,0
+MVST.US,D,20220517,000000,3.95,4.31,3.78,4,1834200,0
+MVST.US,D,20220518,000000,3.92,4.34,3.88,4.11,792641,0
+MVST.US,D,20220519,000000,4.0501,4.36,4.0501,4.36,583328,0
+MVST.US,D,20220520,000000,4.4,4.56,4.27,4.56,741603,0
+MVST.US,D,20220523,000000,4.68,4.68,4.32,4.5,929894,0
+MVST.US,D,20220524,000000,4.43,4.45,4.11,4.12,716822,0
+MVST.US,D,20220525,000000,4.09,4.3,4.06,4.3,465777,0
+MVST.US,D,20220526,000000,4.33,4.61,4.27,4.57,583789,0
+MVST.US,D,20220527,000000,4.57,4.85,4.57,4.76,740491,0
+MVST.US,D,20220531,000000,4.8,5.14,4.735,5,1752235,0
+MVST.US,D,20220601,000000,5,5.075,4.76,4.87,987608,0
+MVST.US,D,20220602,000000,4.87,5.23,4.82,5.2,1340261,0
+MVST.US,D,20220603,000000,5.16,5.21,4.885,5.06,879576,0
+MVST.US,D,20220606,000000,5.2,5.76,4.54,4.61,1655499,0
+MVST.US,D,20220607,000000,4.52,4.57,3.9,4.18,2200869,0
+MVST.US,D,20220608,000000,4.27,4.82,2.99,3.3,26860413,0
+MVST.US,D,20220609,000000,3.34,3.44,2.91,2.97,12757763,0
+MVST.US,D,20220610,000000,2.91,3.03,2.57,2.66,6510570,0
+MVST.US,D,20220613,000000,2.55,2.67,2.4,2.47,3720116,0
+MVST.US,D,20220614,000000,2.5,2.6,2.34,2.48,3032643,0
+MVST.US,D,20220615,000000,2.65,2.73,2.49,2.66,6867913,0
+MVST.US,D,20220616,000000,2.64,2.8,2.61,2.76,6360014,0
+MVST.US,D,20220617,000000,2.74,2.92,2.7199,2.89,6969474,0
+MVST.US,D,20220621,000000,3,3.1489,2.79,2.87,9100319,0
+MVST.US,D,20220622,000000,2.8,2.955,2.73,2.84,4764720,0
+MVST.US,D,20220623,000000,2.84,3.155,2.8,3.03,3084652,0
+MVST.US,D,20220624,000000,3.04,3.055,2.72,2.74,19168083,0
+MVST.US,D,20220627,000000,2.75,2.82,2.44,2.47,2316090,0
+MVST.US,D,20220628,000000,2.5,2.5,2.26,2.27,4013235,0
+MVST.US,D,20220629,000000,2.23,2.27,2.09,2.16,2510896,0
+MVST.US,D,20220630,000000,2.16,2.23,2.065,2.22,1838928,0
+MVST.US,D,20220701,000000,2.18,2.28,2.13,2.22,1184113,0
+MVST.US,D,20220705,000000,2.17,2.25,2.06,2.24,1126044,0
+MVST.US,D,20220706,000000,2.22,2.32,2.18,2.21,932826,0
+MVST.US,D,20220707,000000,2.2,2.505,2.2,2.41,1450712,0
+MVST.US,D,20220708,000000,2.37,2.53,2.33,2.48,1384375,0
+MVST.US,D,20220711,000000,2.42,2.432,2.23,2.28,988096,0
+MVST.US,D,20220712,000000,2.26,2.32,2.16,2.28,490650,0
+MVST.US,D,20220713,000000,2.19,2.33,2.18,2.22,725698,0
+MVST.US,D,20220714,000000,2.17,2.22,2.11,2.15,744408,0
+MVST.US,D,20220715,000000,2.23,2.3,2.1401,2.26,1505190,0
+MVST.US,D,20220718,000000,2.29,2.4,2.23,2.24,974336,0
+MVST.US,D,20220719,000000,2.28,2.31,2.16,2.18,900334,0
+MVST.US,D,20220720,000000,2.19,2.23,2.09,2.14,1828262,0
+MVST.US,D,20220721,000000,2.14,2.15,2.01,2.1,3456808,0
+MVST.US,D,20220722,000000,2.13,2.265,2.03,2.06,2337674,0
+MVST.US,D,20220725,000000,2.08,2.45,2,2.29,4143680,0
+MVST.US,D,20220726,000000,2.32,2.32,2.03,2.05,1825411,0
+MVST.US,D,20220727,000000,2.07,2.1,2.0244,2.1,1704792,0
+MVST.US,D,20220728,000000,2.09,2.73,2.09,2.69,5955668,0
+MVST.US,D,20220729,000000,2.67,2.85,2.575,2.65,6443763,0
+MVST.US,D,20220801,000000,2.62,2.66,2.48,2.65,1795265,0
+MVST.US,D,20220802,000000,2.63,3.2,2.6,2.95,4248454,0
+MVST.US,D,20220803,000000,2.95,2.99,2.85,2.91,1528922,0
+MVST.US,D,20220804,000000,2.91,3.5,2.905,3.01,2209245,0
+MVST.US,D,20220805,000000,3.05,3.0989,2.7,2.73,2649877,0
+MVST.US,D,20220808,000000,2.86,3.0699,2.74,2.76,2434652,0
+MVST.US,D,20220809,000000,2.74,2.77,2.6,2.63,1194141,0
+MVST.US,D,20220810,000000,2.77,2.9,2.62,2.84,4312010,0
+MVST.US,D,20220811,000000,2.99,2.99,2.75,2.79,2193624,0
+MVST.US,D,20220812,000000,2.91,2.985,2.65,2.96,2361037,0
+MVST.US,D,20220815,000000,3,3.25,2.93,3.06,1590677,0
+MVST.US,D,20220816,000000,3.11,3.19,2.91,2.93,2411535,0
+MVST.US,D,20220817,000000,2.9,2.92,2.6,2.66,2452770,0
+MVST.US,D,20220818,000000,2.68,2.7199,2.5,2.54,4798522,0
+MVST.US,D,20220819,000000,2.67,2.7,2.48,2.61,3806831,0
+MVST.US,D,20220822,000000,2.5,2.8,2.49,2.76,2960415,0
+MVST.US,D,20220823,000000,2.74,2.82,2.47,2.505,2052095,0
+MVST.US,D,20220824,000000,2.51,2.65,2.51,2.57,1339205,0
+MVST.US,D,20220825,000000,2.6,2.66,2.52,2.66,1198502,0
+MVST.US,D,20220826,000000,2.63,2.7,2.45,2.46,1826551,0
+MVST.US,D,20220829,000000,2.47,2.66,2.435,2.54,1144776,0
+MVST.US,D,20220830,000000,2.59,2.61,2.41,2.45,965781,0
+MVST.US,D,20220831,000000,2.495,2.52,2.4289,2.46,774143,0
+MVST.US,D,20220901,000000,2.43,2.45,2.315,2.405,912942,0
+MVST.US,D,20220902,000000,2.42,2.48,2.28,2.36,1176829,0
+MVST.US,D,20220906,000000,2.35,2.43,2.31,2.36,943907,0
+MVST.US,D,20220907,000000,2.37,2.41,2.29,2.34,1186810,0
+MVST.US,D,20220908,000000,2.3,2.32,2.25,2.26,1152381,0
+MVST.US,D,20220909,000000,2.29,2.54,2.275,2.53,2170595,0
+MVST.US,D,20220912,000000,2.51,2.575,2.27,2.35,3068956,0
+MVST.US,D,20220913,000000,2.25,2.28,2.2,2.23,1512399,0
+MVST.US,D,20220914,000000,2.22,2.24,2.035,2.21,2845477,0
+MVST.US,D,20220915,000000,2.22,2.3,2.2005,2.27,2047085,0
+MVST.US,D,20220916,000000,2.25,2.26,2.12,2.24,8715298,0
+MVST.US,D,20220919,000000,2.2,2.23,2.12,2.15,1587607,0
+MVST.US,D,20220920,000000,2.11,2.13,2,2.06,2252117,0
+MVST.US,D,20220921,000000,2.07,2.18,2.02,2.11,1320647,0
+MVST.US,D,20220922,000000,2.08,2.1291,1.95,1.98,1561486,0
+MVST.US,D,20220923,000000,1.93,1.95,1.85,1.9,1745553,0
+MVST.US,D,20220926,000000,1.88,1.97,1.86,1.9,1143231,0
+MVST.US,D,20220927,000000,1.92,1.99,1.91,1.93,762687,0
+MVST.US,D,20220928,000000,1.93,2.08,1.915,2.04,804996,0
+MVST.US,D,20220929,000000,2,2.01,1.83,1.86,1132763,0
+MVST.US,D,20220930,000000,1.86,1.9,1.8,1.81,1105884,0
+MVST.US,D,20221003,000000,1.81,1.99,1.745,1.94,1566281,0
+MVST.US,D,20221004,000000,2,2.155,1.9615,2.12,1234880,0
+MVST.US,D,20221005,000000,2.08,2.08,1.96,1.98,822181,0
+MVST.US,D,20221006,000000,1.98,2.02,1.92,1.96,773636,0
+MVST.US,D,20221007,000000,1.93,1.93,1.85,1.86,1129788,0
+MVST.US,D,20221010,000000,1.86,1.865,1.79,1.81,1188499,0
+MVST.US,D,20221011,000000,1.8,1.86,1.75,1.8,1531515,0
+MVST.US,D,20221012,000000,1.78,1.82,1.74,1.74,1674213,0
+MVST.US,D,20221013,000000,1.67,1.73,1.62,1.68,2148856,0
+MVST.US,D,20221014,000000,1.73,1.73,1.56,1.57,1759689,0
+MVST.US,D,20221017,000000,1.65,1.66,1.55,1.59,1991251,0
+MVST.US,D,20221018,000000,1.61,1.64,1.55,1.59,1871270,0
+MVST.US,D,20221019,000000,1.57,2.42,1.49,2.23,49751090,0
+MVST.US,D,20221020,000000,2.16,2.29,1.92,2.21,10604342,0
+MVST.US,D,20221021,000000,2.22,2.56,2.2,2.5,20836464,0
+MVST.US,D,20221024,000000,2.5,2.52,2.09,2.12,6428754,0
+MVST.US,D,20221025,000000,2.1,2.48,2.05,2.43,4502285,0
+MVST.US,D,20221026,000000,2.39,2.53,2.27,2.28,3759773,0
+MVST.US,D,20221027,000000,2.3,2.5161,2.23,2.37,3613926,0
+MVST.US,D,20221028,000000,2.38,2.6821,2.3164,2.42,4568731,0
+MVST.US,D,20221031,000000,2.42,2.5,2.3,2.45,6907331,0
+MVST.US,D,20221101,000000,2.5,2.57,2.39,2.4,2388250,0
+MVST.US,D,20221102,000000,2.44,2.77,2.33,2.46,4619337,0
+MVST.US,D,20221103,000000,2.45,2.47,2.32,2.37,2415703,0
+MVST.US,D,20221104,000000,2.4696,2.52,2.33,2.39,1967477,0
+MVST.US,D,20221107,000000,2.43,2.43,2.3,2.35,1302817,0
+MVST.US,D,20221108,000000,2.4,2.51,2.33,2.4,2143571,0
+MVST.US,D,20221109,000000,2.38,2.39,2.25,2.27,1587113,0
+MVST.US,D,20221110,000000,2.41,2.46,2.3225,2.44,2149123,0
+MVST.US,D,20221111,000000,2.29,2.525,2.28,2.46,2263646,0
+MVST.US,D,20221114,000000,2.435,2.47,2.35,2.37,1767851,0
+MVST.US,D,20221115,000000,2.4,2.66,2.4,2.48,3473471,0
+MVST.US,D,20221116,000000,2.45,2.53,2.36,2.38,2449479,0
+MVST.US,D,20221117,000000,2.33,2.35,2.27,2.29,2008597,0
+MVST.US,D,20221118,000000,2.32,2.375,2.27,2.29,2270056,0
+MVST.US,D,20221121,000000,2.28,2.28,2.1,2.19,2053251,0
+MVST.US,D,20221122,000000,2.18,2.205,1.97,2.08,2014657,0
+MVST.US,D,20221123,000000,2.07,2.25,2.0697,2.25,1284283,0
+MVST.US,D,20221125,000000,2.22,2.22,2.16,2.17,358344,0
+MVST.US,D,20221128,000000,2.14,2.162,2.07,2.12,1247897,0
+MVST.US,D,20221129,000000,2.11,2.21,2.0611,2.15,1486340,0
+MVST.US,D,20221130,000000,2.18,2.24,2.145,2.19,1721236,0
+MVST.US,D,20221201,000000,2.18,2.22,2.14,2.16,1423261,0
+MVST.US,D,20221202,000000,2.12,2.24,2.1,2.21,1071087,0
+MVST.US,D,20221205,000000,2.2,2.215,2.02,2.04,1519896,0
+MVST.US,D,20221206,000000,2.02,2.03,1.88,1.89,1299484,0
+MVST.US,D,20221207,000000,1.95,2.16,1.86,1.91,2922780,0
+MVST.US,D,20221208,000000,1.91,2.005,1.88,1.91,755179,0
+MVST.US,D,20221209,000000,1.95,1.99,1.895,1.95,845045,0
+MVST.US,D,20221212,000000,1.97,2.0299,1.94,1.96,882232,0
+MVST.US,D,20221213,000000,2.03,2.13,1.92,1.95,1053795,0
+MVST.US,D,20221214,000000,1.95,1.97,1.85,1.86,1306957,0
+MVST.US,D,20221215,000000,1.85,1.85,1.755,1.77,1101840,0
+MVST.US,D,20221216,000000,1.77,1.81,1.72,1.78,2734294,0
+MVST.US,D,20221219,000000,1.79,1.79,1.57,1.6,1601985,0
+MVST.US,D,20221220,000000,1.59,1.62,1.57,1.58,747773,0
+MVST.US,D,20221221,000000,1.6,1.655,1.52,1.65,1190071,0
+MVST.US,D,20221222,000000,1.61,1.625,1.52,1.59,1356712,0
+MVST.US,D,20221223,000000,1.58,1.6,1.52,1.56,543289,0
+MVST.US,D,20221227,000000,1.54,1.55,1.42,1.46,1165865,0
+MVST.US,D,20221228,000000,1.44,1.49,1.38,1.41,1134321,0
+MVST.US,D,20221229,000000,1.41,1.5,1.38,1.5,1536132,0
+MVST.US,D,20221230,000000,1.5,1.57,1.46,1.53,1249971,0
+MVST.US,D,20230103,000000,1.59,1.62,1.49,1.51,1689741,0
+MVST.US,D,20230104,000000,1.52,1.59,1.5,1.55,787442,0
+MVST.US,D,20230105,000000,1.58,1.58,1.445,1.5,1124889,0
+MVST.US,D,20230106,000000,1.48,1.575,1.41,1.55,1025198,0
+MVST.US,D,20230109,000000,1.55,1.655,1.55,1.61,1217561,0
+MVST.US,D,20230110,000000,1.6,1.71,1.57,1.7,992486,0
+MVST.US,D,20230111,000000,1.7,1.785,1.66,1.77,1612064,0
+MVST.US,D,20230112,000000,1.81,1.81,1.65,1.78,1429976,0
+MVST.US,D,20230113,000000,1.73,1.81,1.7,1.76,1119866,0
+MVST.US,D,20230117,000000,1.77,1.78,1.71,1.72,670272,0
+MVST.US,D,20230118,000000,1.74,1.785,1.7,1.73,1753085,0
+MVST.US,D,20230119,000000,1.7,1.71,1.61,1.63,1084055,0
+MVST.US,D,20230120,000000,1.7,1.7,1.61,1.65,971341,0
+MVST.US,D,20230123,000000,1.7,1.73,1.63,1.69,980584,0
+MVST.US,D,20230124,000000,1.68,1.7,1.63,1.66,1157303,0
+MVST.US,D,20230125,000000,1.62,1.66,1.55,1.65,1623291,0
+MVST.US,D,20230126,000000,1.69,1.69,1.58,1.6,1497723,0
+MVST.US,D,20230127,000000,1.6,1.71,1.54,1.56,4806877,0
+MVST.US,D,20230130,000000,1.59,1.62,1.53,1.58,2240040,0
+MVST.US,D,20230131,000000,1.59,1.66,1.54,1.63,3983312,0
+MVST.US,D,20230201,000000,1.65,1.66,1.555,1.63,2182931,0
+MVST.US,D,20230202,000000,1.66,1.83,1.66,1.76,4132422,0
+MVST.US,D,20230203,000000,1.75,1.82,1.71,1.74,2477813,0
+MVST.US,D,20230206,000000,1.7,1.79,1.66,1.68,1212114,0
+MVST.US,D,20230207,000000,1.68,1.69,1.595,1.68,1564733,0
+MVST.US,D,20230208,000000,1.69,1.71,1.61,1.65,1095036,0
+MVST.US,D,20230209,000000,1.66,1.691,1.55,1.58,1397801,0
+MVST.US,D,20230210,000000,1.59,1.5985,1.53,1.55,1034444,0
+MVST.US,D,20230213,000000,1.56,1.57,1.52,1.54,743730,0
+MVST.US,D,20230214,000000,1.52,1.57,1.47,1.5,2231946,0
+MVST.US,D,20230215,000000,1.5,1.655,1.49,1.65,1275000,0
+MVST.US,D,20230216,000000,1.61,1.71,1.44,1.495,3086479,0
+MVST.US,D,20230217,000000,1.52,1.52,1.41,1.45,1800019,0
+MVST.US,D,20230221,000000,1.45,1.47,1.35,1.37,1849709,0
+MVST.US,D,20230222,000000,1.37,1.39,1.32,1.37,1323420,0
+MVST.US,D,20230223,000000,1.41,1.41,1.31,1.34,1092453,0
+MVST.US,D,20230224,000000,1.32,1.33,1.28,1.31,991280,0
+MVST.US,D,20230227,000000,1.31,1.3399,1.28,1.3,930498,0
+MVST.US,D,20230228,000000,1.3,1.32,1.28,1.29,843364,0
+MVST.US,D,20230301,000000,1.29,1.32,1.25,1.27,767270,0
+MVST.US,D,20230302,000000,1.25,1.28,1.22,1.28,1570608,0
+MVST.US,D,20230303,000000,1.3,1.37,1.28,1.35,1086079,0
+MVST.US,D,20230306,000000,1.37,1.43,1.32,1.34,1064874,0
+MVST.US,D,20230307,000000,1.35,1.35,1.26,1.29,1022125,0
+MVST.US,D,20230308,000000,1.29,1.34,1.26,1.31,854478,0
+MVST.US,D,20230309,000000,1.3,1.33,1.21,1.22,1311586,0
+MVST.US,D,20230310,000000,1.22,1.24,1.15,1.2,1197838,0
+MVST.US,D,20230313,000000,1.17,1.31,1.16,1.29,1214089,0
+MVST.US,D,20230314,000000,1.33,1.36,1.28,1.31,1132192,0
+MVST.US,D,20230315,000000,1.3,1.33,1.275,1.3,1931713,0
+MVST.US,D,20230316,000000,1.28,1.33,1.24,1.29,2169785,0
+MVST.US,D,20230317,000000,1.29,1.35,1.22,1.24,5738665,0
+MVST.US,D,20230320,000000,1.23,1.255,1.19,1.21,2264192,0
+MVST.US,D,20230321,000000,1.24,1.3,1.23,1.25,2084298,0
+MVST.US,D,20230322,000000,1.28,1.305,1.21,1.21,1041411,0
+MVST.US,D,20230323,000000,1.23,1.3,1.2,1.2,1136703,0
+MVST.US,D,20230324,000000,1.2,1.2,1.15,1.17,1204433,0
+MVST.US,D,20230327,000000,1.17,1.18,1.09,1.09,1057169,0
+MVST.US,D,20230328,000000,1.1,1.13,1.06,1.07,1443824,0
+MVST.US,D,20230329,000000,1.07,1.09,1.04,1.08,2263660,0
+MVST.US,D,20230330,000000,1.13,1.15,1.06,1.11,1886460,0
+MVST.US,D,20230331,000000,1.13,1.28,1.095,1.24,3119810,0
+MVST.US,D,20230403,000000,1.31,1.4185,1.27,1.31,3127803,0
+MVST.US,D,20230404,000000,1.34,1.43,1.3,1.31,2664836,0
+MVST.US,D,20230405,000000,1.32,1.33,1.22,1.25,1288237,0
+MVST.US,D,20230406,000000,1.27,1.27,1.21,1.22,1282782,0
+MVST.US,D,20230410,000000,1.25,1.345,1.2215,1.31,1860786,0
+MVST.US,D,20230411,000000,1.33,1.41,1.32,1.39,1441481,0
+MVST.US,D,20230412,000000,1.4,1.43,1.25,1.27,1558392,0
+MVST.US,D,20230413,000000,1.34,1.36,1.295,1.34,1285825,0
+MVST.US,D,20230414,000000,1.34,1.34,1.27,1.28,876407,0
+MVST.US,D,20230417,000000,1.29,1.32,1.23,1.26,781599,0
+MVST.US,D,20230418,000000,1.26,1.2783,1.17,1.19,1428310,0
+MVST.US,D,20230419,000000,1.19,1.215,1.15,1.15,845099,0
+MVST.US,D,20230420,000000,1.14,1.15,1.08,1.11,1062365,0
+MVST.US,D,20230421,000000,1.1,1.11,1.04,1.04,2654387,0
+MVST.US,D,20230424,000000,1.06,1.1,1.04,1.06,1192159,0
+MVST.US,D,20230425,000000,1.07,1.07,0.9522,0.9618,2135247,0
+MVST.US,D,20230426,000000,0.9705,1.1,0.88,1.05,2848736,0
+MVST.US,D,20230427,000000,1.05,1.08,1.0293,1.06,728951,0
+MVST.US,D,20230428,000000,1.05,1.09,1.02,1.05,858231,0
+MVST.US,D,20230501,000000,1.07,1.07,0.94005,0.9501,1221514,0
+MVST.US,D,20230502,000000,0.97,1.04,0.94,1.025,1324658,0
+MVST.US,D,20230503,000000,1.03,1.09,1.02,1.08,1258122,0
+MVST.US,D,20230504,000000,1.07,1.12,1.05,1.07,916673,0
+MVST.US,D,20230505,000000,1.08,1.21,1.08,1.16,1494964,0
+MVST.US,D,20230508,000000,1.21,1.22,1.11,1.19,1499329,0
+MVST.US,D,20230509,000000,1.21,1.35,1.14,1.31,5381384,0
+MVST.US,D,20230510,000000,1.63,2.46,1.455,1.87,50044442,0
+MVST.US,D,20230511,000000,2.05,2.2391,1.85,1.86,17845842,0
+MVST.US,D,20230512,000000,1.88,1.94,1.6,1.66,8461886,0
+MVST.US,D,20230515,000000,1.71,1.85,1.65,1.8,4035697,0
+MVST.US,D,20230516,000000,1.78,1.83,1.72,1.8,2951349,0
+MVST.US,D,20230517,000000,1.81,2.165,1.75,2.12,7896588,0
+MVST.US,D,20230518,000000,2.14,2.24,2.015,2.13,5893374,0
+MVST.US,D,20230519,000000,2.18,2.25,2.04,2.1,5768062,0
+MVST.US,D,20230522,000000,2.135,2.2,2.05,2.2,6407193,0
+MVST.US,D,20230523,000000,1.7,1.77,1.36,1.4,19110823,0
+MVST.US,D,20230524,000000,1.44,1.57,1.38,1.48,7365197,0
+MVST.US,D,20230525,000000,1.5,1.5,1.32,1.42,4550476,0
+MVST.US,D,20230526,000000,1.4,1.41,1.35,1.37,2468882,0
+MVST.US,D,20230530,000000,1.38,1.38,1.23,1.27,3547647,0
+MVST.US,D,20230531,000000,1.27,1.32,1.23,1.24,2024587,0
+MVST.US,D,20230601,000000,1.24,1.31,1.21,1.27,2816243,0
+MVST.US,D,20230602,000000,1.31,1.42,1.295,1.4,3120886,0
+MVST.US,D,20230605,000000,1.39,1.48,1.35,1.41,3477451,0
+MVST.US,D,20230606,000000,1.38,1.475,1.34,1.46,2920537,0
+MVST.US,D,20230607,000000,1.48,1.6,1.4701,1.56,5487955,0
+MVST.US,D,20230608,000000,1.61,1.62,1.46,1.47,2483543,0
+MVST.US,D,20230609,000000,1.49,1.49,1.37,1.4,3199591,0
+MVST.US,D,20230612,000000,1.4,1.49,1.34,1.48,2416260,0
+MVST.US,D,20230613,000000,1.51,1.62,1.47,1.57,3193714,0
+MVST.US,D,20230614,000000,1.57,1.82,1.56,1.67,5549168,0
+MVST.US,D,20230615,000000,1.71,1.8,1.645,1.79,3507899,0
+MVST.US,D,20230616,000000,1.82,1.8293,1.7,1.74,4024152,0
+MVST.US,D,20230620,000000,1.72,1.74,1.56,1.64,2522651,0
+MVST.US,D,20230621,000000,1.64,1.65,1.5,1.58,2716261,0
+MVST.US,D,20230622,000000,1.53,1.55,1.46,1.51,2381307,0
+MVST.US,D,20230623,000000,1.49,1.58,1.47,1.56,10714974,0
+MVST.US,D,20230626,000000,1.55,1.575,1.45,1.46,2201888,0
+MVST.US,D,20230627,000000,1.47,1.56,1.46,1.56,1913060,0
+MVST.US,D,20230628,000000,1.52,1.58,1.5,1.55,1511523,0
+MVST.US,D,20230629,000000,1.56,1.635,1.54,1.61,1887514,0
+MVST.US,D,20230630,000000,1.62,1.66,1.58,1.6,2242449,0
+MVST.US,D,20230703,000000,1.63,1.77,1.625,1.67,1734921,0
+MVST.US,D,20230705,000000,1.68,1.875,1.655,1.84,4539292,0
+MVST.US,D,20230706,000000,1.81,1.845,1.69,1.76,3940525,0
+MVST.US,D,20230707,000000,1.78,2.08,1.7668,2.02,5384778,0
+MVST.US,D,20230710,000000,2.04,2.245,1.92,2.23,5647022,0
+MVST.US,D,20230711,000000,2.27,2.54,2.2,2.5,9355047,0
+MVST.US,D,20230712,000000,2.64,2.76,2.42,2.72,8748482,0
+MVST.US,D,20230713,000000,2.78,2.78,2.58,2.67,7515533,0
+MVST.US,D,20230714,000000,2.64,2.72,2.2,2.33,9285053,0
+MVST.US,D,20230717,000000,2.3,2.44,2.27,2.4,3980761,0
+MVST.US,D,20230718,000000,2.44,2.77,2.439,2.69,6542847,0
+MVST.US,D,20230719,000000,2.69,2.78,2.61,2.65,5106976,0
+MVST.US,D,20230720,000000,2.63,2.82,2.51,2.63,6562483,0
+MVST.US,D,20230721,000000,2.65,2.7,2.36,2.45,5447752,0
+MVST.US,D,20230724,000000,2.44,2.455,2.3,2.31,2757360,0
+MVST.US,D,20230725,000000,2.35,2.42,2.27,2.28,3635889,0
+MVST.US,D,20230726,000000,2.26,2.45,2.22,2.44,2978527,0
+MVST.US,D,20230727,000000,2.53,2.72,2.45,2.46,5740171,0
+MVST.US,D,20230728,000000,2.51,2.76,2.51,2.725,6626955,0
+MVST.US,D,20230731,000000,2.74,2.9,2.6022,2.87,8397977,0
+MVST.US,D,20230801,000000,2.87,2.91,2.75,2.81,5748918,0
+MVST.US,D,20230802,000000,2.7,2.76,2.53,2.665,5200433,0
+MVST.US,D,20230803,000000,2.62,2.7066,2.56,2.63,3083007,0
+MVST.US,D,20230804,000000,2.67,2.74,2.46,2.48,4221394,0
+MVST.US,D,20230807,000000,2.59,2.6,2.415,2.49,3653152,0
+MVST.US,D,20230808,000000,2.6,2.8,2.35,2.43,9562019,0
+MVST.US,D,20230809,000000,2.45,2.45,2.0645,2.08,6217880,0
+MVST.US,D,20230810,000000,2.11,2.19,2.01,2.015,3819359,0
+MVST.US,D,20230811,000000,2,2.1064,1.95,2.07,3939634,0
+MVST.US,D,20230814,000000,2.03,2.145,1.98,2.12,2205493,0
+MVST.US,D,20230815,000000,2.09,2.12,2.025,2.05,2043453,0
+MVST.US,D,20230816,000000,2,2.025,1.83,1.91,5423116,0
+MVST.US,D,20230817,000000,1.91,2,1.8901,1.945,2072878,0
+MVST.US,D,20230818,000000,1.86,1.91,1.81,1.81,3123695,0
+MVST.US,D,20230821,000000,1.82,1.83,1.66,1.67,5418420,0
+MVST.US,D,20230822,000000,1.67,1.775,1.6,1.61,2466681,0
+MVST.US,D,20230823,000000,1.61,1.68,1.58,1.63,3582176,0
+MVST.US,D,20230824,000000,1.65,1.72,1.54,1.57,2900474,0
+MVST.US,D,20230825,000000,1.55,1.68,1.5329,1.65,4066811,0
+MVST.US,D,20230828,000000,1.7,1.765,1.65,1.73,2198278,0
+MVST.US,D,20230829,000000,1.73,1.8499,1.71,1.83,2178690,0
+MVST.US,D,20230830,000000,1.88,1.88,1.77,1.81,1908159,0
+MVST.US,D,20230831,000000,2,2.29,1.94,2.23,12034764,0
+MVST.US,D,20230901,000000,2.27,2.465,2.18,2.25,6860457,0
+MVST.US,D,20230905,000000,2.24,2.315,2.13,2.25,3310501,0
+MVST.US,D,20230906,000000,2.23,2.29,2.16,2.19,3007968,0
+MVST.US,D,20230907,000000,2.165,2.17,2.06,2.13,2255906,0
+MVST.US,D,20230908,000000,2.11,2.12,2.03,2.11,1907297,0
+MVST.US,D,20230911,000000,2.11,2.28,2.11,2.19,2673758,0
+MVST.US,D,20230912,000000,2.15,2.3,2.13,2.2,2245154,0
+MVST.US,D,20230913,000000,2.2,2.26,2.13,2.13,2113928,0
+MVST.US,D,20230914,000000,2.15,2.2,2.1,2.11,2226884,0
+MVST.US,D,20230915,000000,2.13,2.14,1.985,2.03,6243165,0
+MVST.US,D,20230918,000000,2,2.04,1.95,1.96,2949653,0
+MVST.US,D,20230919,000000,1.92,1.95,1.78,1.89,3866650,0
+MVST.US,D,20230920,000000,1.9,1.93,1.83,1.84,1561417,0
+MVST.US,D,20230921,000000,1.8,1.86,1.76,1.79,2091751,0
+MVST.US,D,20230922,000000,1.83,1.84,1.76,1.76,1536181,0
+MVST.US,D,20230925,000000,1.75,1.79,1.71,1.76,1513530,0
+MVST.US,D,20230926,000000,1.74,1.81,1.725,1.78,1177635,0
+MVST.US,D,20230927,000000,1.81,1.88,1.79,1.87,1599919,0
+MVST.US,D,20230928,000000,1.88,1.895,1.8049,1.86,1708644,0
+MVST.US,D,20230929,000000,1.89,1.945,1.855,1.89,2493612,0
+MVST.US,D,20231002,000000,1.89,1.89,1.73,1.75,2286110,0
+MVST.US,D,20231003,000000,1.73,1.74,1.67,1.71,1969253,0
+MVST.US,D,20231004,000000,1.7,1.77,1.68,1.74,1836732,0
+MVST.US,D,20231005,000000,1.74,1.74,1.65,1.66,1865006,0
+MVST.US,D,20231006,000000,1.61,1.74,1.6,1.71,1315249,0
+MVST.US,D,20231009,000000,1.67,1.715,1.63,1.68,1909933,0
+MVST.US,D,20231010,000000,1.69,1.84,1.68,1.81,1608462,0
+MVST.US,D,20231011,000000,1.81,1.88,1.72,1.79,1615389,0
+MVST.US,D,20231012,000000,1.79,1.83,1.71,1.72,1108892,0
+MVST.US,D,20231013,000000,1.73,1.73,1.61,1.63,2179796,0
+MVST.US,D,20231016,000000,1.65,1.705,1.63,1.67,1176280,0
+MVST.US,D,20231017,000000,1.63,1.8,1.63,1.75,1879900,0
+MVST.US,D,20231018,000000,1.72,1.72,1.61,1.61,1970083,0
+MVST.US,D,20231019,000000,1.62,1.62,1.43,1.44,3188244,0
+MVST.US,D,20231020,000000,1.43,1.43,1.33,1.34,2497355,0
+MVST.US,D,20231023,000000,1.35,1.36,1.21,1.22,3179474,0
+MVST.US,D,20231024,000000,1.25,1.29,1.23,1.275,3569243,0
+MVST.US,D,20231025,000000,1.28,1.29,1.19,1.21,1834504,0
+MVST.US,D,20231026,000000,1.23,1.285,1.185,1.26,3027941,0
+MVST.US,D,20231027,000000,1.27,1.34,1.25,1.28,1721201,0
+MVST.US,D,20231030,000000,1.29,1.34,1.22,1.27,1417966,0
+MVST.US,D,20231031,000000,1.27,1.31,1.22,1.23,1344743,0
+MVST.US,D,20231101,000000,1.25,1.25,1.19,1.23,1609332,0
+MVST.US,D,20231102,000000,1.28,1.4,1.27,1.4,2243908,0
+MVST.US,D,20231103,000000,1.43,1.54,1.38,1.42,2830810,0
+MVST.US,D,20231106,000000,1.48,1.48,1.33,1.38,2080397,0
+MVST.US,D,20231107,000000,1.39,1.39,1.32,1.32,1408654,0
+MVST.US,D,20231108,000000,1.36,1.365,1.27,1.35,2441811,0
+MVST.US,D,20231109,000000,1.37,1.41,1.215,1.245,2846222,0
+MVST.US,D,20231110,000000,1.3,1.5,1.3,1.39,4693232,0
+MVST.US,D,20231113,000000,1.36,1.36,1.25,1.26,5594555,0
+MVST.US,D,20231114,000000,1.31,1.35,1.27,1.335,6338884,0
+MVST.US,D,20231115,000000,1.37,1.45,1.29,1.3,4170571,0
+MVST.US,D,20231116,000000,1.28,1.31,1.25,1.3,3521045,0
+MVST.US,D,20231117,000000,1.33,1.375,1.27,1.34,4472251,0
+MVST.US,D,20231120,000000,1.35,1.365,1.26,1.3,3910189,0
+MVST.US,D,20231121,000000,1.09,1.19,0.854,0.975,48635309,0
+MVST.US,D,20231122,000000,1.01,1.055,0.8401,0.9584,27505899,0
+MVST.US,D,20231124,000000,0.98,1.09,0.9604,1.01,3318689,0
+MVST.US,D,20231127,000000,1.03,1.07,0.988,1.03,4154554,0
+MVST.US,D,20231128,000000,1.07,1.075,1.01,1.03,3779489,0
+MVST.US,D,20231129,000000,1.13,1.31,1.12,1.17,8129015,0
+MVST.US,D,20231130,000000,1.19,1.25,1.15,1.17,3224865,0
+MVST.US,D,20231201,000000,1.2,1.28,1.14,1.28,4639135,0
+MVST.US,D,20231204,000000,1.28,1.3275,1.25,1.28,3439600,0
+MVST.US,D,20231205,000000,1.28,1.315,1.22,1.24,3564373,0
+MVST.US,D,20231206,000000,1.24,1.29,1.19,1.2,2219074,0
+MVST.US,D,20231207,000000,1.17,1.182,1.1,1.12,3621525,0
+MVST.US,D,20231208,000000,1.09,1.16,1.06,1.14,2700512,0
+MVST.US,D,20231211,000000,1.13,1.18,1.08,1.16,2824413,0
+MVST.US,D,20231212,000000,1.16,1.16,1.1,1.1,1672903,0
+MVST.US,D,20231213,000000,1.12,1.22,1.06,1.2,3818110,0
+MVST.US,D,20231214,000000,1.24,1.34,1.23,1.27,6810170,0
+MVST.US,D,20231215,000000,1.3,1.35,1.18,1.2,17557342,0
+MVST.US,D,20231218,000000,1.21,1.24,1.135,1.15,3991705,0
+MVST.US,D,20231219,000000,1.17,1.29,1.16,1.25,3725467,0
+MVST.US,D,20231220,000000,1.25,1.26,1.16,1.17,2481886,0
+MVST.US,D,20231221,000000,1.2,1.22,1.16,1.21,1634664,0
+MVST.US,D,20231222,000000,1.21,1.28,1.1809,1.27,2232928,0
+MVST.US,D,20231226,000000,1.26,1.37,1.25,1.35,2928282,0
+MVST.US,D,20231227,000000,1.37,1.4,1.34,1.37,2473570,0
+MVST.US,D,20231228,000000,1.42,1.54,1.39,1.46,3947135,0
+MVST.US,D,20231229,000000,1.5,1.55,1.4,1.4,4131237,0
+MVST.US,D,20240102,000000,1.42,1.5,1.38,1.41,3078463,0
+MVST.US,D,20240103,000000,1.41,1.41,1.33,1.34,2374910,0
+MVST.US,D,20240104,000000,1.35,1.37,1.3,1.32,2261966,0
+MVST.US,D,20240105,000000,1.32,1.34,1.26,1.29,1968587,0
+MVST.US,D,20240108,000000,1.27,1.35,1.26,1.3,2450210,0
+MVST.US,D,20240109,000000,1.29,1.29,1.215,1.23,2295187,0
+MVST.US,D,20240110,000000,1.23,1.23,1.15,1.16,1975501,0
+MVST.US,D,20240111,000000,1.16,1.17,1.08,1.1,2353167,0
+MVST.US,D,20240112,000000,1.12,1.16,1.06,1.085,2882634,0
+MVST.US,D,20240116,000000,1.07,1.08,1.02,1.02,1963018,0
+MVST.US,D,20240117,000000,1,1.01,0.93,0.9596,4854497,0
+MVST.US,D,20240118,000000,0.9875,1.02,0.9322,0.9919,4772057,0
+MVST.US,D,20240119,000000,1.01,1.01,0.8977,0.9403,4514955,0
+MVST.US,D,20240122,000000,0.944,0.9934,0.9101,0.9906,2931167,0
+MVST.US,D,20240123,000000,1.01,1.04,0.9625,0.9792,1603284,0
+MVST.US,D,20240124,000000,0.9853,0.9999,0.86,0.8601,4288560,0
+MVST.US,D,20240125,000000,0.89,0.8989,0.83,0.8453,4008970,0
+MVST.US,D,20240126,000000,0.886,0.9133,0.861,0.8849,3052530,0
+MVST.US,D,20240129,000000,0.881,0.9582,0.8412,0.9516,4190375,0
+MVST.US,D,20240130,000000,0.94,0.9641,0.9001,0.9293,4621361,0
+MVST.US,D,20240131,000000,0.9251,1.03,0.91,0.938,9587187,0
+MVST.US,D,20240201,000000,0.95,0.9876,0.8831,0.9266,4555599,0
+MVST.US,D,20240202,000000,0.9186,0.9346,0.87105,0.9026,3616156,0
+MVST.US,D,20240205,000000,0.8829,0.91,0.8465,0.8485,4288251,0
+MVST.US,D,20240206,000000,0.8456,0.9299,0.8426,0.9178,3572354,0
+MVST.US,D,20240207,000000,0.92,0.9245,0.86315,0.8915,1713124,0
+MVST.US,D,20240208,000000,0.9,0.9454,0.885,0.926,1933485,0
+MVST.US,D,20240209,000000,0.9332,1.01,0.911,1.01,4743093,0
+MVST.US,D,20240212,000000,0.95,1.01,0.95,0.9756,7072880,0
+MVST.US,D,20240213,000000,0.9427,0.956,0.8751,0.8801,4946176,0
+MVST.US,D,20240214,000000,0.9,0.9388,0.8809,0.9225,2025459,0
+MVST.US,D,20240215,000000,0.93,0.9746,0.9201,0.949,4428305,0
+MVST.US,D,20240216,000000,0.9599,0.95995,0.885,0.9006,3856367,0
+MVST.US,D,20240220,000000,0.9028,0.9242,0.87,0.8788,4457473,0
+MVST.US,D,20240221,000000,0.8956,0.8956,0.8302,0.8341,2788907,0
+MVST.US,D,20240222,000000,0.85,0.852,0.745,0.7451,5731187,0
+MVST.US,D,20240223,000000,0.75,0.7999,0.7259,0.7791,6418704,0
+MVST.US,D,20240226,000000,0.7802,0.805,0.7205,0.7827,5948941,0
+MVST.US,D,20240227,000000,0.79,0.859,0.79,0.8402,4715605,0
+MVST.US,D,20240228,000000,0.84,0.845,0.80201,0.8113,1197930,0
+MVST.US,D,20240229,000000,0.8113,0.8842,0.81,0.8603,6571734,0
+MVST.US,D,20240301,000000,0.8479,0.8591,0.8001,0.802,2135438,0
+MVST.US,D,20240304,000000,0.8098,0.81,0.7459,0.78,2294559,0
+MVST.US,D,20240305,000000,0.7858,0.79,0.75,0.75,1823213,0
+MVST.US,D,20240306,000000,0.763,0.7701,0.7352,0.7542,1264485,0
+MVST.US,D,20240307,000000,0.7527,0.7688,0.7001,0.7024,4004207,0
+MVST.US,D,20240308,000000,0.72,0.7265,0.7035,0.705,3852814,0
+MVST.US,D,20240311,000000,0.715,0.7297,0.6962,0.6988,2932964,0
+MVST.US,D,20240312,000000,0.7313,0.7313,0.6289,0.6526,5498889,0
+MVST.US,D,20240313,000000,0.66,0.6986,0.631,0.6483,4302939,0
+MVST.US,D,20240314,000000,0.6476,0.67,0.563,0.6006,5457048,0
+MVST.US,D,20240315,000000,0.6001,0.6186,0.551,0.551,4847761,0
+MVST.US,D,20240318,000000,0.5841,0.5969,0.5401,0.5422,6798670,0
+MVST.US,D,20240319,000000,0.551,0.6749,0.5251,0.6319,11520259,0
+MVST.US,D,20240320,000000,0.68,0.7448,0.623,0.7303,11567323,0
+MVST.US,D,20240321,000000,0.738,0.7899,0.7111,0.7513,6291581,0
+MVST.US,D,20240322,000000,0.7515,0.7554,0.6735,0.7352,5383491,0
+MVST.US,D,20240325,000000,0.7221,0.7951,0.71,0.7666,3644069,0
+MVST.US,D,20240326,000000,0.7947,0.88,0.7666,0.8395,9731165,0
+MVST.US,D,20240327,000000,0.8549,0.875,0.8128,0.8413,2848097,0
+MVST.US,D,20240328,000000,0.836,0.9481,0.8121,0.837,11811057,0
+MVST.US,D,20240401,000000,0.8687,0.915,0.8008,0.895,10179336,0
+MVST.US,D,20240402,000000,0.6429,0.65,0.53,0.59,14103897,0
+MVST.US,D,20240403,000000,0.6101,0.6826,0.6,0.6066,13233194,0
+MVST.US,D,20240404,000000,0.6233,0.6375,0.5485,0.5527,6821579,0
+MVST.US,D,20240405,000000,0.5527,0.5557,0.48,0.4924,11378738,0
+MVST.US,D,20240408,000000,0.51,0.5421,0.48,0.5058,7933413,0
+MVST.US,D,20240409,000000,0.507,0.526,0.481,0.506,6489303,0
+MVST.US,D,20240410,000000,0.4869,0.523,0.4522,0.5184,4515113,0
+MVST.US,D,20240411,000000,0.51,0.535,0.486,0.5137,4814984,0
+MVST.US,D,20240412,000000,0.5181,0.5382,0.4999,0.515,2308146,0
+MVST.US,D,20240415,000000,0.49,0.505,0.4801,0.4856,2327043,0
+MVST.US,D,20240416,000000,0.48,0.545,0.4753,0.53,4444597,0
+MVST.US,D,20240417,000000,0.52,0.6,0.512,0.5209,4657735,0
+MVST.US,D,20240418,000000,0.54,0.5499,0.491,0.4927,2116287,0
+MVST.US,D,20240419,000000,0.4934,0.5248,0.481,0.503,1784509,0
+MVST.US,D,20240422,000000,0.5134,0.5285,0.5,0.5025,1762027,0
+MVST.US,D,20240423,000000,0.5001,0.5207,0.4551,0.4558,4101306,0
+MVST.US,D,20240424,000000,0.456,0.4636,0.438,0.4498,4585487,0
+MVST.US,D,20240425,000000,0.4555,0.4555,0.3186,0.3882,10082604,0
+MVST.US,D,20240426,000000,0.4001,0.427,0.3901,0.4111,3479443,0
+MVST.US,D,20240429,000000,0.42,0.4361,0.411,0.4164,1428358,0
+MVST.US,D,20240430,000000,0.425,0.425,0.3813,0.3919,1931069,0
+MVST.US,D,20240501,000000,0.395,0.4193,0.376,0.4041,2186421,0
+MVST.US,D,20240502,000000,0.4092,0.415,0.385,0.4014,2392771,0
+MVST.US,D,20240503,000000,0.4014,0.4274,0.38,0.3846,2062299,0
+MVST.US,D,20240506,000000,0.39,0.439,0.384,0.4319,3337927,0
+MVST.US,D,20240507,000000,0.43,0.4485,0.42,0.423,1850489,0
+MVST.US,D,20240508,000000,0.4102,0.42,0.39,0.392,3045504,0
+MVST.US,D,20240509,000000,0.4138,0.4366,0.385,0.4366,3874424,0
+MVST.US,D,20240510,000000,0.49,0.4904,0.4037,0.4262,5536801,0
+MVST.US,D,20240513,000000,0.4262,0.4399,0.4092,0.4246,1761902,0
+MVST.US,D,20240514,000000,0.4166,0.463,0.41,0.438,4553279,0
+MVST.US,D,20240515,000000,0.46,0.46,0.405,0.4165,2963227,0
+MVST.US,D,20240516,000000,0.42,0.4241,0.404,0.4189,1858735,0
+MVST.US,D,20240517,000000,0.42,0.4382,0.4014,0.4112,4647977,0
+MVST.US,D,20240520,000000,0.4159,0.419,0.4,0.4091,2475515,0
+MVST.US,D,20240521,000000,0.411,0.42,0.395,0.3974,2519292,0
+MVST.US,D,20240522,000000,0.395,0.4082,0.3805,0.3945,2090702,0
+MVST.US,D,20240523,000000,0.389,0.3982,0.3742,0.3787,2309087,0
+MVST.US,D,20240524,000000,0.3778,0.3812,0.3467,0.35,2977180,0
+MVST.US,D,20240528,000000,0.3549,0.3575,0.3115,0.3298,5540869,0
+MVST.US,D,20240529,000000,0.3257,0.3281,0.3,0.3203,2832152,0
+MVST.US,D,20240530,000000,0.3215,0.3445,0.3105,0.3424,2530690,0
+MVST.US,D,20240531,000000,0.3539,0.3739,0.343,0.3739,2563367,0
+MVST.US,D,20240603,000000,0.363,0.37,0.335,0.3507,2038843,0
+MVST.US,D,20240604,000000,0.3706,0.43,0.3672,0.3901,8723719,0
+MVST.US,D,20240605,000000,0.3815,0.4066,0.3801,0.3934,2304565,0
+MVST.US,D,20240606,000000,0.3925,0.4087,0.3548,0.367,2221580,0
+MVST.US,D,20240607,000000,0.3745,0.382,0.3515,0.3671,1338027,0
+MVST.US,D,20240610,000000,0.3609,0.42325,0.3562,0.3989,3282321,0
+MVST.US,D,20240611,000000,0.3827,0.44,0.3827,0.44,2676329,0
+MVST.US,D,20240612,000000,0.4381,0.4756,0.4335,0.47,2910357,0
+MVST.US,D,20240613,000000,0.4674,0.4674,0.4262,0.4358,1737432,0
+MVST.US,D,20240614,000000,0.435,0.4358,0.415,0.4287,787733,0
+MVST.US,D,20240617,000000,0.425,0.4661,0.4211,0.4615,2146268,0
+MVST.US,D,20240618,000000,0.4793,0.4949,0.4504,0.4783,2126773,0
+MVST.US,D,20240620,000000,0.473,0.473,0.4433,0.4692,2412107,0
+MVST.US,D,20240621,000000,0.49,0.4905,0.43,0.4349,5087552,0
+MVST.US,D,20240624,000000,0.4318,0.4792,0.43,0.476,1952597,0
+MVST.US,D,20240625,000000,0.47,0.4749,0.4462,0.4728,2758949,0
+MVST.US,D,20240626,000000,0.485,0.5485,0.4702,0.501,4904271,0
+MVST.US,D,20240627,000000,0.5056,0.575,0.49,0.536,3776511,0
+MVST.US,D,20240628,000000,0.595,0.6,0.44,0.4561,28284125,0
+MVST.US,D,20240701,000000,0.46,0.47,0.396,0.396,4042089,0
+MVST.US,D,20240702,000000,0.416,0.416,0.36,0.3646,5198220,0
+MVST.US,D,20240703,000000,0.3646,0.38,0.36,0.3738,1716701,0
+MVST.US,D,20240705,000000,0.38,0.4143,0.377,0.4053,2896963,0
+MVST.US,D,20240708,000000,0.415,0.434,0.4,0.4244,2229885,0
+MVST.US,D,20240709,000000,0.43,0.4399,0.3801,0.402,2113059,0
+MVST.US,D,20240710,000000,0.4,0.425,0.4,0.4193,1001389,0
+MVST.US,D,20240711,000000,0.429,0.4619,0.4277,0.454,1552233,0
+MVST.US,D,20240712,000000,0.46,0.4781,0.4507,0.4632,2106510,0
+MVST.US,D,20240715,000000,0.4671,0.4691,0.4277,0.4313,1779414,0
+MVST.US,D,20240716,000000,0.4412,0.449399,0.4,0.4297,3625706,0
+MVST.US,D,20240717,000000,0.429,0.4296,0.402,0.4075,1884723,0
+MVST.US,D,20240718,000000,0.4093,0.4283,0.4015,0.4029,1025877,0
+MVST.US,D,20240719,000000,0.4,0.4121,0.3946,0.395,830619,0
+MVST.US,D,20240722,000000,0.4001,0.425,0.3854,0.4204,1235716,0
+MVST.US,D,20240723,000000,0.4159,0.4382,0.4102,0.4348,623440,0
+MVST.US,D,20240724,000000,0.43,0.44,0.3973,0.403,700414,0
+MVST.US,D,20240725,000000,0.4,0.426,0.393801,0.4107,440664,0
+MVST.US,D,20240726,000000,0.4244,0.4244,0.4007,0.4227,373796,0
+MVST.US,D,20240729,000000,0.4123,0.4145,0.4,0.4087,603535,0
+MVST.US,D,20240730,000000,0.409,0.4125,0.385,0.3862,919480,0
+MVST.US,D,20240731,000000,0.3939,0.402,0.3864,0.3907,916747,0
+MVST.US,D,20240801,000000,0.39,0.3969,0.37,0.373,1164268,0
+MVST.US,D,20240802,000000,0.373,0.38,0.341,0.3422,1760575,0
+MVST.US,D,20240805,000000,0.3206,0.355,0.3168,0.33,1942577,0
+MVST.US,D,20240806,000000,0.35,0.41,0.3455,0.38,2305375,0
+MVST.US,D,20240807,000000,0.3931,0.3959,0.3549,0.36,1169764,0
+MVST.US,D,20240808,000000,0.3894,0.41,0.3793,0.3962,2007848,0
+MVST.US,D,20240809,000000,0.36,0.36,0.3376,0.3414,2299409,0
+MVST.US,D,20240812,000000,0.35,0.352492,0.336,0.34,688702,0
+MVST.US,D,20240813,000000,0.3432,0.3495,0.306401,0.3189,1828691,0
+MVST.US,D,20240814,000000,0.33,0.337,0.3101,0.3147,1108090,0
+MVST.US,D,20240815,000000,0.31,0.3242,0.31,0.3174,1431351,0
+MVST.US,D,20240816,000000,0.322,0.3258,0.3049,0.3049,1596550,0
+MVST.US,D,20240819,000000,0.3071,0.3103,0.3042,0.308,1540591,0
+MVST.US,D,20240820,000000,0.31,0.3113,0.3,0.3017,1434797,0
+MVST.US,D,20240821,000000,0.3,0.3137,0.3,0.3137,848002,0
+MVST.US,D,20240822,000000,0.312,0.313,0.3027,0.309,997361,0
+MVST.US,D,20240823,000000,0.31,0.3255,0.306,0.3223,1290793,0
+MVST.US,D,20240826,000000,0.3223,0.3281,0.3102,0.315,1067642,0
+MVST.US,D,20240827,000000,0.3154,0.3187,0.2937,0.299,2370988,0
+MVST.US,D,20240828,000000,0.309,0.3099,0.27,0.274,2004861,0
+MVST.US,D,20240829,000000,0.275,0.276,0.2525,0.2682,3058901,0
+MVST.US,D,20240830,000000,0.2682,0.2942,0.265,0.288,1111028,0
+MVST.US,D,20240903,000000,0.294,0.2945,0.265,0.2683,847211,0
+MVST.US,D,20240904,000000,0.2672,0.2764,0.26,0.2722,461414,0
+MVST.US,D,20240905,000000,0.2703,0.2787,0.266,0.2712,397616,0
+MVST.US,D,20240906,000000,0.272,0.2769,0.24,0.2401,2555042,0
+MVST.US,D,20240909,000000,0.2488,0.2488,0.2073,0.218,3204263,0
+MVST.US,D,20240910,000000,0.2183,0.2194,0.19,0.1995,6332232,0
+MVST.US,D,20240911,000000,0.2,0.2076,0.18,0.1801,4619095,0
+MVST.US,D,20240912,000000,0.1903,0.2029,0.1825,0.1892,4557506,0
+MVST.US,D,20240913,000000,0.19,0.2242,0.1892,0.2242,3499836,0
+MVST.US,D,20240916,000000,0.2319,0.2953,0.23,0.2803,6058494,0
+MVST.US,D,20240917,000000,0.28,0.3676,0.273,0.3116,7667583,0
+MVST.US,D,20240918,000000,0.3111,0.3708,0.3111,0.3405,6380864,0
+MVST.US,D,20240919,000000,0.366,0.375,0.3045,0.3101,3361745,0
+MVST.US,D,20240920,000000,0.3117,0.3152,0.28,0.2953,3561261,0
+MVST.US,D,20240923,000000,0.285,0.2953,0.25,0.2692,3354657,0
+MVST.US,D,20240924,000000,0.269,0.287,0.2671,0.2766,1249419,0
+MVST.US,D,20240925,000000,0.2751,0.2751,0.2655,0.27,678886,0
+MVST.US,D,20240926,000000,0.2775,0.2999,0.271,0.276,1940743,0
+MVST.US,D,20240927,000000,0.2811,0.306,0.276,0.2797,2646577,0
+MVST.US,D,20240930,000000,0.271,0.2781,0.243,0.2495,2039948,0
+MVST.US,D,20241001,000000,0.25,0.2549,0.2221,0.2307,1205717,0
+MVST.US,D,20241002,000000,0.239,0.2398,0.2249,0.2284,1104864,0
+MVST.US,D,20241003,000000,0.2284,0.2828,0.2225,0.23,2103535,0
+MVST.US,D,20241004,000000,0.23,0.235,0.2215,0.2325,1165936,0
+MVST.US,D,20241007,000000,0.23,0.2419,0.2248,0.2363,1222650,0
+MVST.US,D,20241008,000000,0.2292,0.2348,0.2206,0.2226,1009406,0
+MVST.US,D,20241009,000000,0.2209,0.2251,0.2103,0.2156,1204222,0
+MVST.US,D,20241010,000000,0.2196,0.22,0.2038,0.2127,1128583,0
+MVST.US,D,20241011,000000,0.218,0.2307,0.2135,0.2192,875116,0
+MVST.US,D,20241014,000000,0.2175,0.227,0.2082,0.214,3734655,0
+MVST.US,D,20241015,000000,0.214,0.2199,0.211,0.2145,637564,0
+MVST.US,D,20241016,000000,0.2224,0.227399,0.2115,0.2199,972994,0
+MVST.US,D,20241017,000000,0.2275,0.2275,0.2127,0.2136,994788,0
+MVST.US,D,20241018,000000,0.22,0.2261,0.21,0.21,1254092,0
+MVST.US,D,20241021,000000,0.2069,0.22,0.2013,0.2116,1618312,0
+MVST.US,D,20241022,000000,0.2116,0.22589,0.2116,0.22,1640020,0
+MVST.US,D,20241023,000000,0.22,0.2225,0.2075,0.2136,879005,0
+MVST.US,D,20241024,000000,0.2072,0.2143,0.204,0.2097,949055,0
+MVST.US,D,20241025,000000,0.2153,0.219,0.2101,0.2136,909562,0
+MVST.US,D,20241028,000000,0.21,0.2232,0.209,0.2112,1792017,0
+MVST.US,D,20241029,000000,0.2052,0.213236,0.2,0.2035,1386564,0
+MVST.US,D,20241030,000000,0.2035,0.2068,0.1852,0.2015,1282965,0
+MVST.US,D,20241031,000000,0.2015,0.2015,0.1872,0.1904,1510383,0
+MVST.US,D,20241101,000000,0.1949,0.1975,0.1854,0.1907,1039294,0
+MVST.US,D,20241104,000000,0.185,0.2076,0.185,0.1963,1287657,0
+MVST.US,D,20241105,000000,0.206,0.206,0.19,0.1919,2216289,0
+MVST.US,D,20241106,000000,0.19,0.195,0.183,0.1872,2047132,0
+MVST.US,D,20241107,000000,0.1951,0.1951,0.1515,0.1606,8639008,0
+MVST.US,D,20241108,000000,0.169,0.1848,0.169,0.1783,4588323,0
+MVST.US,D,20241111,000000,0.1783,0.2025,0.1783,0.1949,4248587,0
+MVST.US,D,20241112,000000,0.19,0.1959,0.17225,0.1807,15672438,0
+MVST.US,D,20241113,000000,0.4816,1.05,0.425,0.7951,14204051,0
+MVST.US,D,20241114,000000,0.93,1,0.64,0.7782,173538750,0
+MVST.US,D,20241115,000000,0.66,0.76,0.6311,0.7184,32273361,0
+MVST.US,D,20241118,000000,0.73,0.7397,0.605,0.6232,20956047,0
+MVST.US,D,20241119,000000,0.54,0.632,0.4729,0.6249,20843433,0
+MVST.US,D,20241120,000000,0.5973,0.654604,0.5252,0.58,10874881,0
+MVST.US,D,20241121,000000,0.565,0.6347,0.55,0.5904,9037184,0
+MVST.US,D,20241122,000000,0.62,0.7094,0.6143,0.666,17208235,0
+MVST.US,D,20241125,000000,0.6687,0.7501,0.632,0.726,13407200,0
+MVST.US,D,20241126,000000,0.7,0.7868,0.6906,0.7453,8643235,0
+MVST.US,D,20241127,000000,0.74,0.88,0.74,0.8444,13657008,0
+MVST.US,D,20241129,000000,0.8759,0.876,0.7501,0.76,8034198,0
+MVST.US,D,20241202,000000,0.79,1.1,0.785,1.06,31824716,0
+MVST.US,D,20241203,000000,1.02,1.56,0.95,1.41,53286593,0
+MVST.US,D,20241204,000000,1.44,1.95,1.23,1.29,51236298,0
+MVST.US,D,20241205,000000,1.37,1.5,1.06,1.18,21791207,0
+MVST.US,D,20241206,000000,1.19,1.28,1.12,1.24,13372695,0
+MVST.US,D,20241209,000000,1.35,1.36,1.16,1.16,12873896,0
+MVST.US,D,20241210,000000,1.15,1.32,1.09,1.25,11325057,0
+MVST.US,D,20241211,000000,1.21,1.41,1.19,1.25,13584996,0
+MVST.US,D,20241212,000000,1.26,1.32,1.21,1.26,6790510,0
+MVST.US,D,20241213,000000,1.29,1.31,1.15,1.27,8184218,0
+MVST.US,D,20241216,000000,1.3,1.38,1.19,1.21,10030891,0
+MVST.US,D,20241217,000000,1.24,1.2535,1.11,1.16,8074597,0
+MVST.US,D,20241218,000000,1.16,1.3,1.08,1.15,12767525,0
+MVST.US,D,20241219,000000,1.23,1.51,1.19,1.5,29033162,0
+MVST.US,D,20241220,000000,1.49,1.75,1.4,1.53,27007809,0
+MVST.US,D,20241223,000000,1.65,2.03,1.595,1.91,30855601,0
+MVST.US,D,20241224,000000,2,2.09,1.715,1.83,16798555,0
+MVST.US,D,20241226,000000,1.87,2.65,1.85,2.55,36924671,0
+MVST.US,D,20241227,000000,2.72,2.82,2.25,2.45,25248442,0
+MVST.US,D,20241230,000000,2.46,2.86,2.31,2.75,23185683,0
+MVST.US,D,20241231,000000,2.64,2.6699,1.9507,2.07,23181927,0
+MVST.US,D,20250102,000000,2.25,2.58,2.12,2.41,16373737,0
+MVST.US,D,20250103,000000,2.43,2.56,2.3,2.39,10104089,0
+MVST.US,D,20250106,000000,2.39,2.4458,2.17,2.22,12181856,0
+MVST.US,D,20250107,000000,2.18,2.34,2.01,2.1,10459435,0
+MVST.US,D,20250108,000000,2.06,2.1,1.82,1.87,9541727,0
+MVST.US,D,20250110,000000,2.55,2.87,2.155,2.35,76813092,0
+MVST.US,D,20250113,000000,2.18,2.18,1.905,1.99,13600861,0
+MVST.US,D,20250114,000000,2.1,2.22,2.04,2.05,8174854,0
+MVST.US,D,20250115,000000,2.05,2.33,1.99,2.06,13101586,0
+MVST.US,D,20250116,000000,2.08,2.22,1.97,2.16,9191210,0
+MVST.US,D,20250117,000000,2.16,2.3,2,2.06,11356956,0
+MVST.US,D,20250121,000000,2.11,2.16,2.03,2.14,6737222,0
+MVST.US,D,20250122,000000,2.06,2.1088,1.92,2.08,7645738,0
+MVST.US,D,20250123,000000,2.04,2.07,1.96,1.99,4625188,0
+MVST.US,D,20250124,000000,2,2.28,1.99,2.18,16665517,0
+MVST.US,D,20250127,000000,1.92,2.055,1.855,1.98,12496906,0
+MVST.US,D,20250128,000000,1.97,2.0074,1.89,1.89,4717267,0
+MVST.US,D,20250129,000000,1.86,1.87,1.63,1.635,11369881,0
+MVST.US,D,20250130,000000,1.68,1.68,1.5,1.5,6734541,0
+MVST.US,D,20250131,000000,1.55,1.615,1.45,1.51,8853933,0
+MVST.US,D,20250203,000000,1.415,1.62,1.37,1.57,6618089,0
+MVST.US,D,20250204,000000,1.6,1.745,1.56,1.69,6564736,0
+MVST.US,D,20250205,000000,1.7,1.72,1.615,1.65,3903963,0
+MVST.US,D,20250206,000000,1.63,1.71,1.6,1.68,3167818,0
+MVST.US,D,20250207,000000,1.67,1.7,1.55,1.6,4382846,0
+MVST.US,D,20250210,000000,1.63,1.69,1.58,1.68,3624042,0
+MVST.US,D,20250211,000000,1.67,1.9099,1.66,1.79,9370248,0
+MVST.US,D,20250212,000000,1.77,1.99,1.72,1.98,8782895,0
+MVST.US,D,20250213,000000,2.098,2.12,1.88,2.04,8305772,0
+MVST.US,D,20250214,000000,2.03,2.11,1.96,2.09,7744324,0
+MVST.US,D,20250218,000000,2.115,2.26,2.107,2.23,8784897,0
+MVST.US,D,20250219,000000,2.2,2.42,2.15,2.3,7631854,0
+MVST.US,D,20250220,000000,2.36,2.368,2.09,2.16,6833333,0
+MVST.US,D,20250221,000000,2.165,2.18,1.94,1.95,6323566,0
+MVST.US,D,20250224,000000,1.94,1.96,1.74,1.745,7051854,0
+MVST.US,D,20250225,000000,1.74,1.785,1.6,1.7,5763891,0
+MVST.US,D,20250226,000000,1.74,1.86,1.72,1.72,3661573,0
+MVST.US,D,20250227,000000,1.74,1.76,1.65,1.67,2940973,0
+MVST.US,D,20250228,000000,1.66,1.69,1.6,1.63,2576595,0
+MVST.US,D,20250303,000000,1.67,1.67,1.47,1.48,5665887,0
+MVST.US,D,20250304,000000,1.4,1.59,1.38,1.51,5340656,0
+MVST.US,D,20250305,000000,1.55,1.61,1.48,1.56,3365651,0
+MVST.US,D,20250306,000000,1.52,1.6099,1.48,1.5,3579409,0
+MVST.US,D,20250307,000000,1.5,1.57,1.465,1.56,1799728,0
+MVST.US,D,20250310,000000,1.53,1.6,1.41,1.44,4550545,0
+MVST.US,D,20250311,000000,1.42,1.47,1.37,1.38,3387909,0
+MVST.US,D,20250312,000000,1.44,1.51,1.42,1.5,2339160,0
+MVST.US,D,20250313,000000,1.48,1.51,1.4,1.43,2274957,0
+MVST.US,D,20250314,000000,1.45,1.51,1.45,1.48,2044831,0
+MVST.US,D,20250317,000000,1.45,1.51,1.42,1.45,2554406,0
+MVST.US,D,20250318,000000,1.45,1.45,1.4,1.43,2107110,0
+MVST.US,D,20250319,000000,1.405,1.41,1.25,1.27,6177180,0
+MVST.US,D,20250320,000000,1.27,1.3682,1.26,1.32,2391078,0
+MVST.US,D,20250321,000000,1.2,1.31,1.17,1.3,6604358,0
+MVST.US,D,20250324,000000,1.3,1.3,1.24,1.27,2545994,0
+MVST.US,D,20250325,000000,1.28,1.29,1.16,1.2,4289697,0
+MVST.US,D,20250326,000000,1.2,1.33,1.2,1.24,4890959,0
+MVST.US,D,20250327,000000,1.24,1.27,1.18,1.2,2155413,0
+MVST.US,D,20250328,000000,1.18,1.195,1.1,1.15,5044612,0
+MVST.US,D,20250331,000000,1.13,1.205,1.09,1.17,8380781,0
+MVST.US,D,20250401,000000,1.38,1.62,1.26,1.55,41926716,0
+MVST.US,D,20250402,000000,1.46,1.88,1.43,1.77,21352767,0
+MVST.US,D,20250403,000000,1.555,1.9,1.55,1.82,11890196,0
+MVST.US,D,20250404,000000,1.73,1.83,1.615,1.79,9287659,0
+MVST.US,D,20250407,000000,1.62,1.9,1.62,1.8,8657628,0
+MVST.US,D,20250408,000000,1.83,1.885,1.61,1.635,7359414,0
+MVST.US,D,20250409,000000,1.58,1.81,1.53,1.79,9256883,0
+MVST.US,D,20250410,000000,1.72,1.8,1.63,1.66,7845355,0
+MVST.US,D,20250411,000000,1.65,1.76,1.62,1.73,4480591,0
+MVST.US,D,20250414,000000,1.74,1.8,1.67,1.7,5440457,0
+MVST.US,D,20250415,000000,1.71,1.7199,1.61,1.68,3515673,0
+MVST.US,D,20250416,000000,1.65,1.72,1.62,1.65,2911854,0
+MVST.US,D,20250417,000000,1.65,1.84,1.65,1.83,7034901,0
+MVST.US,D,20250421,000000,1.81,2.1,1.795,2.09,13769073,0
+MVST.US,D,20250422,000000,2.09,2.25,2.08,2.19,10012769,0
+MVST.US,D,20250423,000000,2.22,2.4,2.21,2.33,9637210,0
+MVST.US,D,20250424,000000,2.31,2.36,2.07,2.15,7719111,0
+MVST.US,D,20250425,000000,2.17,2.2,2.01,2.06,6026052,0
+MVST.US,D,20250428,000000,2.06,2.17,2.03,2.09,6212486,0
+MVST.US,D,20250429,000000,2.07,2.1,1.98,2.02,4696229,0
+MVST.US,D,20250430,000000,1.95,1.95,1.82,1.93,5337439,0
+MVST.US,D,20250501,000000,1.98,1.985,1.86,1.88,3256731,0
+MVST.US,D,20250502,000000,1.91,2.06,1.9,2.05,4631874,0
+MVST.US,D,20250505,000000,2.06,2.08,1.97,1.98,3740031,0
+MVST.US,D,20250506,000000,1.95,1.9533,1.89,1.92,3429090,0
+MVST.US,D,20250507,000000,1.97,1.98,1.89,1.93,2473562,0
+MVST.US,D,20250508,000000,1.94,2.09,1.93,2.09,4944419,0
+MVST.US,D,20250509,000000,2.09,2.22,2.06,2.2,5689518,0
+MVST.US,D,20250512,000000,2.325,2.48,2.2,2.39,16701565,0
+MVST.US,D,20250513,000000,2.5,3.465,2.5,3.11,53627387,0
+MVST.US,D,20250514,000000,3.095,3.33,2.91,3.08,16329469,0
+MVST.US,D,20250515,000000,2.94,3.4199,2.91,3.3,17135938,0
+MVST.US,D,20250516,000000,3.35,3.44,3.12,3.38,11060123,0
+MVST.US,D,20250519,000000,3.2,3.6,3.1901,3.59,15664459,0
+MVST.US,D,20250520,000000,3.59,3.82,3.47,3.77,10895901,0
+MVST.US,D,20250521,000000,3.76,3.8499,3.47,3.57,10763903,0
+MVST.US,D,20250522,000000,3.445,3.645,3.24,3.55,9102821,0
+MVST.US,D,20250523,000000,3.495,4.1,3.475,3.98,14474406,0
+MVST.US,D,20250527,000000,4.115,4.32,3.78,3.85,11623956,0
+MVST.US,D,20250528,000000,3.83,4.15,3.74,3.97,10093566,0
+MVST.US,D,20250529,000000,3.99,4.07,3.77,3.78,4871842,0
+MVST.US,D,20250530,000000,3.74,3.8,3.5746,3.59,5678962,0
+MVST.US,D,20250602,000000,3.585,3.72,3.56,3.57,4801468,0
+MVST.US,D,20250603,000000,3.57,3.83,3.535,3.57,5262218,0
+MVST.US,D,20250604,000000,3.63,3.63,3.33,3.39,5319758,0
+MVST.US,D,20250605,000000,3.39,3.59,3.38,3.44,4898152,0
+MVST.US,D,20250606,000000,3.49,3.96,3.47,3.96,8105024,0
+MVST.US,D,20250609,000000,4,4.16,3.875,4.08,6694206,0
+MVST.US,D,20250610,000000,4.1,4.3,4,4.19,6689978,0
+MVST.US,D,20250611,000000,4.1954,4.285,4.08,4.22,5531195,0
+MVST.US,D,20250612,000000,4.09,4.295,3.97,4.2,5749534,0
+MVST.US,D,20250613,000000,4.09,4.21,4.02,4.05,4572669,0
+MVST.US,D,20250616,000000,4.03,4.64,4.03,4.63,13161161,0
+MVST.US,D,20250617,000000,4.66,4.7196,4.355,4.37,7986827,0
+MVST.US,D,20250618,000000,4.385,4.585,4.31,4.33,6179292,0
+MVST.US,D,20250620,000000,4.33,4.4,3.9,3.91,10443172,0
+MVST.US,D,20250623,000000,3.835,3.9,3.67,3.74,7532474,0
+MVST.US,D,20250624,000000,3.85,3.96,3.785,3.91,7665527,0
+MVST.US,D,20250625,000000,3.82,3.94,3.51,3.9,14108403,0
+MVST.US,D,20250626,000000,3.825,4,3.65,3.92,8401293,0
+MVST.US,D,20250627,000000,3.94,4.14,3.88,4.04,39467808,0
+MVST.US,D,20250630,000000,4.06,4.2699,3.62,3.63,10436155,0
+MVST.US,D,20250701,000000,3.69,3.69,3.53,3.58,6752656,0
+MVST.US,D,20250702,000000,3.615,3.615,3.42,3.55,7386231,0
+MVST.US,D,20250703,000000,3.58,3.665,3.5515,3.6,2531396,0
+MVST.US,D,20250707,000000,3.54,3.6,3.42,3.43,6221182,0
+MVST.US,D,20250708,000000,3.435,3.5,3.26,3.5,7503264,0
+MVST.US,D,20250709,000000,3.5,3.5,3.3,3.36,5189121,0
+MVST.US,D,20250710,000000,3.36,3.37,3.17,3.21,4468744,0
+MVST.US,D,20250711,000000,3.155,3.21,2.965,3.01,7546555,0
+MVST.US,D,20250714,000000,2.97,3.2,2.96,3.18,5287666,0
+MVST.US,D,20250715,000000,3.2,3.31,3.12,3.13,5064224,0
+MVST.US,D,20250716,000000,3.14,3.19,3,3.08,4809490,0
+MVST.US,D,20250717,000000,3.06,3.26,3.05,3.14,5275768,0
+MVST.US,D,20250718,000000,3.16,3.48,3.1202,3.38,7463276,0
+MVST.US,D,20250721,000000,3.49,3.56,3.28,3.3,5926481,0
+MVST.US,D,20250722,000000,3.3,3.421,3.17,3.31,5061024,0
+MVST.US,D,20250723,000000,3.36,3.73,3.3156,3.56,7989113,0
+MVST.US,D,20250724,000000,3.5,3.64,3.31,3.34,6352854,0
+MVST.US,D,20250725,000000,3.36,3.36,3.25,3.31,3879423,0
+MVST.US,D,20250728,000000,3.35,3.46,3.27,3.33,4511184,0
+MVST.US,D,20250729,000000,3.34,3.345,3.12,3.25,5795712,0
+MVST.US,D,20250730,000000,3.24,3.42,3.23,3.25,4656659,0
+MVST.US,D,20250731,000000,3.24,3.41,3.15,3.17,4548538,0
+MVST.US,D,20250801,000000,3.07,3.14,2.98,3.02,5911710,0
+MVST.US,D,20250804,000000,2.825,2.85,2.71,2.72,8853010,0
+MVST.US,D,20250805,000000,2.71,2.745,2.59,2.605,7081272,0
+MVST.US,D,20250806,000000,2.63,2.75,2.58,2.61,8176384,0
+MVST.US,D,20250807,000000,2.63,2.71,2.62,2.7,5075721,0
+MVST.US,D,20250808,000000,2.91,3.16,2.68,2.89,9739363,0
+MVST.US,D,20250811,000000,3.02,3.19,2.94,3.03,14707932,0
+MVST.US,D,20250812,000000,2.491,2.75,2.13,2.62,33997740,0
+MVST.US,D,20250813,000000,2.77,3.13,2.725,2.89,13755210,0
+MVST.US,D,20250814,000000,2.85,2.97,2.78,2.84,8551065,0
+MVST.US,D,20250815,000000,2.86,2.88,2.68,2.74,5523954,0
+MVST.US,D,20250818,000000,2.76,2.81,2.63,2.65,5540479,0
+MVST.US,D,20250819,000000,2.645,2.685,2.49,2.54,4777804,0
+MVST.US,D,20250820,000000,2.5,2.7,2.44,2.66,6155919,0
+MVST.US,D,20250821,000000,2.62,2.65,2.56,2.62,3225486,0
+MVST.US,D,20250822,000000,2.62,2.79,2.6,2.71,5030867,0
+MVST.US,D,20250825,000000,2.73,2.765,2.65,2.73,3145339,0
+MVST.US,D,20250826,000000,2.73,2.78,2.61,2.72,7831994,0
+MVST.US,D,20250827,000000,2.7,2.7599,2.66,2.67,2684098,0
+MVST.US,D,20250828,000000,2.68,2.84,2.65,2.8,4122145,0
+MVST.US,D,20250829,000000,2.8,2.8283,2.64,2.67,4051446,0
+MVST.US,D,20250902,000000,2.565,2.66,2.53,2.64,3176404,0
+MVST.US,D,20250903,000000,2.67,2.69,2.58,2.58,2495321,0
+MVST.US,D,20250904,000000,2.58,2.605,2.51,2.53,3611758,0
+MVST.US,D,20250905,000000,2.54,2.59,2.505,2.56,3188769,0
+MVST.US,D,20250908,000000,2.61,2.98,2.59,2.88,9349480,0
+MVST.US,D,20250909,000000,2.85,2.94,2.77,2.81,3454200,0
+MVST.US,D,20250910,000000,2.82,2.845,2.71,2.82,5617802,0
+MVST.US,D,20250911,000000,2.855,2.93,2.8,2.83,3469072,0
+MVST.US,D,20250912,000000,2.84,3.33,2.83,3.28,11574486,0
+MVST.US,D,20250915,000000,3.37,3.45,3.28,3.34,6678155,0
+MVST.US,D,20250916,000000,3.3,3.34,3.21,3.23,4067819,0
+MVST.US,D,20250917,000000,3.225,3.467,3.18,3.36,5263437,0
+MVST.US,D,20250918,000000,3.405,3.51,3.32,3.44,5457549,0
+MVST.US,D,20250919,000000,3.47,3.72,3.4333,3.61,13218618,0
+MVST.US,D,20250922,000000,3.64,3.9,3.58,3.85,6984926,0
+MVST.US,D,20250923,000000,3.9503,4.49,3.95,4.12,13170963,0
+MVST.US,D,20250924,000000,4.13,4.17,3.91,3.98,5765109,0
+MVST.US,D,20250925,000000,3.8021,4.04,3.7,3.89,6388075,0
+MVST.US,D,20250926,000000,3.9,3.9299,3.69,3.87,4383445,0
+MVST.US,D,20250929,000000,3.915,4.145,3.74,4.07,7991632,0
+MVST.US,D,20250930,000000,4.06,4.09,3.6601,3.85,7766587,0
+MVST.US,D,20251001,000000,3.83,4.26,3.79,4.18,7904288,0
+MVST.US,D,20251002,000000,4.23,4.5,4.16,4.47,9349033,0
+MVST.US,D,20251003,000000,4.52,4.905,4.38,4.56,12865522,0
+MVST.US,D,20251006,000000,4.44,4.78,4.36,4.62,13542003,0
+MVST.US,D,20251007,000000,4.69,4.855,4.38,4.51,12160831,0
+MVST.US,D,20251008,000000,4.64,4.8,4.44,4.52,8405271,0
+MVST.US,D,20251009,000000,4.53,4.78,4.41,4.54,8213111,0
+MVST.US,D,20251010,000000,4.55,5.1,4.32,4.33,17374770,0
+MVST.US,D,20251013,000000,4.53,5.4,4.5205,5.24,17934461,0
+MVST.US,D,20251014,000000,5.13,5.45,4.88,5.25,10893851,0
+MVST.US,D,20251015,000000,5.5,6.415,5.48,6.25,19984770,0
+MVST.US,D,20251016,000000,6.82,7.12,6.3,6.4,26030568,0
+MVST.US,D,20251017,000000,6.085,6.2,5.73,5.83,12692672,0
+MVST.US,D,20251020,000000,5.945,6.24,5.755,6.05,7958343,0
+MVST.US,D,20251021,000000,6.03,6.03,5.565,5.71,7570491,0
+MVST.US,D,20251022,000000,5.6,5.65,5.135,5.35,9686654,0
+MVST.US,D,20251023,000000,5.415,5.63,5.4,5.53,6184777,0
+MVST.US,D,20251024,000000,5.71,5.91,5.55,5.69,7626361,0
+MVST.US,D,20251027,000000,5.8455,5.86,5.34,5.35,7927843,0
+MVST.US,D,20251028,000000,5.335,5.5,5.14,5.28,5767374,0
+MVST.US,D,20251029,000000,5.33,5.49,5.1735,5.38,5793785,0
+MVST.US,D,20251030,000000,5.215,5.44,5.07,5.43,5387242,0
+MVST.US,D,20251031,000000,5.5,5.6,5.15,5.45,7601848,0
+MVST.US,D,20251103,000000,5.46,5.85,5.17,5.4,10688979,0
+MVST.US,D,20251104,000000,5.1,5.2975,4.96,4.98,5838211,0
+MVST.US,D,20251105,000000,5.05,5.32,4.99,5.3,5225923,0
+MVST.US,D,20251106,000000,5.28,5.28,4.77,4.83,5737491,0
+MVST.US,D,20251107,000000,4.72,4.9399,4.55,4.93,6082527,0
+MVST.US,D,20251110,000000,5.11,5.3045,4.95,4.98,7445813,0
+MVST.US,D,20251111,000000,4.655,4.98,4.43,4.48,7300854,0
+MVST.US,D,20251112,000000,4.47,4.5,3.94,4.025,8549970,0
+MVST.US,D,20251113,000000,3.98,4.05,3.77,3.89,6325623,0
+MVST.US,D,20251114,000000,3.61,3.947,3.54,3.84,7381835,0
+MVST.US,D,20251117,000000,3.8,3.85,3.53,3.6,5212490,0
+MVST.US,D,20251118,000000,3.54,3.76,3.5,3.66,5871132,0
+MVST.US,D,20251119,000000,3.64,3.76,3.53,3.6,4469071,0
+MVST.US,D,20251120,000000,3.75,3.79,3.385,3.41,7260218,0
+MVST.US,D,20251121,000000,3.35,3.46,3.1901,3.4,6987916,0
+MVST.US,D,20251124,000000,3.44,3.48,3.36,3.41,5234076,0
+MVST.US,D,20251125,000000,3.48,3.49,3.31,3.41,3053636,0
+MVST.US,D,20251126,000000,3.43,3.49,3.37,3.46,3237230,0
+MVST.US,D,20251128,000000,3.5,3.57,3.445,3.52,3011941,0
+MVST.US,D,20251201,000000,3.42,3.46,3.3312,3.4,3147012,0
+MVST.US,D,20251202,000000,3.42,3.51,3.31,3.32,3298477,0
+MVST.US,D,20251203,000000,3.33,3.54,3.275,3.52,4070484,0
+MVST.US,D,20251204,000000,3.51,3.75,3.45,3.72,5829893,0
+MVST.US,D,20251205,000000,3.735,3.84,3.69,3.75,5094432,0
+MVST.US,D,20251208,000000,3.8,3.8799,3.54,3.57,5679577,0
+MVST.US,D,20251209,000000,3.5,3.56,3.415,3.45,5293816,0
+MVST.US,D,20251210,000000,3.42,3.505,3.302,3.37,6052726,0
+MVST.US,D,20251211,000000,3.34,3.4,3.25,3.34,6161141,0
+MVST.US,D,20251212,000000,3.32,3.34,3.01,3.01,6349833,0
+MVST.US,D,20251215,000000,3,3.06,2.84,2.85,5641624,0
+MVST.US,D,20251216,000000,2.815,2.9589,2.8,2.94,3393154,0
+MVST.US,D,20251217,000000,2.98,3.03,2.8,2.81,4068336,0
+MVST.US,D,20251218,000000,2.9,3.025,2.88,2.9,3180244,0
+MVST.US,D,20251219,000000,2.91,2.97,2.9,2.94,4881325,0
+MVST.US,D,20251222,000000,2.97,3.13,2.92,3.05,3778380,0
+MVST.US,D,20251223,000000,3,3.16,2.98,3.1,4036111,0
+MVST.US,D,20251224,000000,3.09,3.1,2.97,3.01,1632137,0
+MVST.US,D,20251226,000000,2.98,3.01,2.9,2.91,2062922,0
+MVST.US,D,20251229,000000,2.825,2.96,2.77,2.78,3146352,0
+MVST.US,D,20251230,000000,2.75,2.84,2.75,2.81,2710192,0
+MVST.US,D,20251231,000000,2.8,2.8,2.73,2.8,5211330,0
+MVST.US,D,20260102,000000,2.84,2.8701,2.77,2.82,3090471,0
+MVST.US,D,20260105,000000,2.865,3.18,2.86,3.16,5070138,0
+MVST.US,D,20260106,000000,3.185,3.2398,3.04,3.14,3438912,0
+MVST.US,D,20260107,000000,3.1,3.15,2.965,3.15,3525717,0
+MVST.US,D,20260108,000000,3.13,3.63,3.115,3.52,9756182,0
+MVST.US,D,20260109,000000,3.675,3.74,3.45,3.5,5338565,0
+MVST.US,D,20260112,000000,3.49,3.5,3.31,3.34,3668791,0
+MVST.US,D,20260113,000000,3.39,3.43,3.25,3.28,3322372,0
+MVST.US,D,20260114,000000,3.26,3.3,3.09,3.17,4519284,0
+MVST.US,D,20260115,000000,3.19,3.24,2.9599,2.97,5586480,0
+MVST.US,D,20260116,000000,2.97,3.03,2.9,2.99,3477514,0
+MVST.US,D,20260120,000000,2.86,2.95,2.78,2.85,4121626,0
+MVST.US,D,20260121,000000,2.87,3.03,2.75,2.9,6510528,0
+MVST.US,D,20260122,000000,2.95,3.155,2.935,3.04,6962205,0
+MVST.US,D,20260123,000000,3.03,3.09,2.94,3.01,5204698,0
+MVST.US,D,20260126,000000,3.01,3.01,2.78,2.85,3985753,0
+MVST.US,D,20260127,000000,2.89,2.9,2.79,2.85,2308160,0
+MVST.US,D,20260128,000000,2.84,2.88,2.75,2.79,2947931,0
+MVST.US,D,20260129,000000,2.79,2.79,2.5801,2.67,4190447,0
+MVST.US,D,20260130,000000,2.61,2.6899,2.54,2.62,3722371,0
+MVST.US,D,20260202,000000,2.58,2.675,2.5,2.6,3354616,0
+MVST.US,D,20260203,000000,2.62,2.63,2.49,2.6,2778043,0
+MVST.US,D,20260204,000000,2.6,2.62,2.38,2.49,3792311,0
+MVST.US,D,20260205,000000,2.43,2.4485,2.32,2.39,3820962,0
+MVST.US,D,20260206,000000,2.46,2.55,2.46,2.53,2612640,0
+MVST.US,D,20260209,000000,2.55,2.6,2.47,2.58,2401527,0
+MVST.US,D,20260210,000000,2.57,2.63,2.49,2.49,1305212,0
+MVST.US,D,20260211,000000,2.51,2.54,2.37,2.44,2155435,0
+MVST.US,D,20260212,000000,2.445,2.445,2.3,2.32,2300603,0
+MVST.US,D,20260213,000000,2.32,2.41,2.31,2.36,2012176,0
+MVST.US,D,20260217,000000,2.33,2.4,2.26,2.35,2666441,0
+MVST.US,D,20260218,000000,2.35,2.43,2.315,2.33,1502236,0
diff --git a/daily/us/nasdaq stocks/2/mymk.us.txt b/daily/us/nasdaq stocks/2/mymk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..faf34aae3fa864abfe68d2195190859138db0a21
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/mymk.us.txt	
@@ -0,0 +1,32 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+MYMK.US,D,20250917,000000,25.0885,25.0885,25.06,25.06,2027,0
+MYMK.US,D,20250918,000000,25.06,25.06,25.045,25.045,717,0
+MYMK.US,D,20250919,000000,25.01,25.04,25.01,25.04,1306,0
+MYMK.US,D,20251210,000000,25.08,25.08,25.075,25.075,2800,0
+MYMK.US,D,20251211,000000,25.07,25.12,25.07,25.09,3970,0
+MYMK.US,D,20251212,000000,25.08,25.1,25.08,25.09,15155,0
+MYMK.US,D,20251215,000000,25.07,25.07,25.07,25.07,2443,0
+MYMK.US,D,20251216,000000,25.1,25.14,25.1,25.115,2921,0
+MYMK.US,D,20251226,000000,25.07,25.07,25.04,25.04,601,0
+MYMK.US,D,20260106,000000,25.16,25.18,25.145,25.145,12912,0
+MYMK.US,D,20260112,000000,25.24,25.25,25.24,25.24,245951,0
+MYMK.US,D,20260114,000000,25.225,25.225,25.2057,25.2057,758,0
+MYMK.US,D,20260115,000000,25.3,25.33,25.3,25.33,923,0
+MYMK.US,D,20260120,000000,25.32,25.32,25.22,25.25,1103,0
+MYMK.US,D,20260122,000000,25.27,25.27,25.24,25.24,1010,0
+MYMK.US,D,20260123,000000,25.25,25.31,25.25,25.28,3507,0
+MYMK.US,D,20260127,000000,25.31,25.33,25.31,25.32,2009,0
+MYMK.US,D,20260128,000000,25.33,25.36,25.33,25.345,2032,0
+MYMK.US,D,20260129,000000,25.3,25.33,25.3,25.315,1255,0
+MYMK.US,D,20260130,000000,25.35,25.37,25.34,25.34,1680,0
+MYMK.US,D,20260202,000000,25.3199,25.34,25.3099,25.3349,3347,0
+MYMK.US,D,20260203,000000,25.3,25.34,25.3,25.302,2100,0
+MYMK.US,D,20260204,000000,25.3,25.33,25.3,25.32,3001,0
+MYMK.US,D,20260205,000000,25.34,25.37,25.335,25.335,3100,0
+MYMK.US,D,20260209,000000,25.35,25.38,25.35,25.35,1170,0
+MYMK.US,D,20260210,000000,25.39,25.55,25.39,25.47,11279,0
+MYMK.US,D,20260211,000000,25.4,25.4,25.38,25.38,1000,0
+MYMK.US,D,20260212,000000,25.4,25.415,25.37,25.415,1103,0
+MYMK.US,D,20260213,000000,25.44,25.45,25.4302,25.4302,2100,0
+MYMK.US,D,20260217,000000,25.45,25.45,25.435,25.435,1085,0
+MYMK.US,D,20260218,000000,25.44,25.44,25.44,25.44,1900,0
diff --git a/daily/us/nasdaq stocks/2/na.us.txt b/daily/us/nasdaq stocks/2/na.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11035d6dd2f5d6b959ebbf10fc7b1d25e6e0297a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/na.us.txt	
@@ -0,0 +1,903 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NA.US,D,20220712,000000,76.1,134,75.1,120.5,148681.30000000002,0
+NA.US,D,20220713,000000,97.7,120,88,88,26444.2,0
+NA.US,D,20220714,000000,80.1,82.599,63.208,73.5,13412.900000000001,0
+NA.US,D,20220715,000000,76.4,78.2,68,68,4699.2,0
+NA.US,D,20220718,000000,64.5,84.9,63,67,6940.8,0
+NA.US,D,20220719,000000,67.2,75.145,67.1,74.2,3921.8,0
+NA.US,D,20220720,000000,65.4,83,63.3,77.3,19091,0
+NA.US,D,20220721,000000,77,80,70.8,80,2817.6000000000004,0
+NA.US,D,20220722,000000,79.1,79.1,66.877,67.9,3773.3,0
+NA.US,D,20220725,000000,71,130,70.1,105.6,453254.30000000005,0
+NA.US,D,20220726,000000,96,113.524,88.7,92.5,32872.3,0
+NA.US,D,20220727,000000,95.9,105,88,89,17698.5,0
+NA.US,D,20220728,000000,89.7,92.05,70.07,78,18567.3,0
+NA.US,D,20220729,000000,78.1,124.899,73.501,96.2,85815.1,0
+NA.US,D,20220801,000000,94.2,111.93,91.3,108.7,43491.4,0
+NA.US,D,20220802,000000,115.3,139.5,80.7,92,97810.8,0
+NA.US,D,20220803,000000,92.2,99,68,71.5,29186.7,0
+NA.US,D,20220804,000000,78.3,78.3,70,71.2,9114.300000000001,0
+NA.US,D,20220805,000000,68,78.999,68,70.9,40682.9,0
+NA.US,D,20220808,000000,72,72.5,61.331,63.35,17844.4,0
+NA.US,D,20220809,000000,61.9,66.5,61.25,61.4,7990.200000000001,0
+NA.US,D,20220810,000000,61,66.799,61,64,7523.400000000001,0
+NA.US,D,20220811,000000,64,68.7,61.515,64.7,7476.700000000001,0
+NA.US,D,20220812,000000,65.3,66.899,62.593,63.7,3232.3,0
+NA.US,D,20220815,000000,61.1,65.698,61.1,65.4,3625,0
+NA.US,D,20220816,000000,65.4,68.497,62.4,64.7,7040.1,0
+NA.US,D,20220817,000000,64.7,67.2,63.208,66.9,3445.1000000000004,0
+NA.US,D,20220818,000000,65.6,66.54,62.3,65.5,3169.6000000000004,0
+NA.US,D,20220819,000000,63.2,63.201,60,60.5,3526.7000000000003,0
+NA.US,D,20220822,000000,61,61.5,56.8,58.35,6416,0
+NA.US,D,20220823,000000,57.2,58.3,54,54.5,5385.3,0
+NA.US,D,20220824,000000,54.4,55,52.312,52.8,1459,0
+NA.US,D,20220825,000000,52.9,55.577,52.8,53.9,1650.5,0
+NA.US,D,20220826,000000,52,57.9,52,53,5514.1,0
+NA.US,D,20220829,000000,53.9,57.799,50.6,52.7,2475.7000000000003,0
+NA.US,D,20220830,000000,51.818,56.461,50.3,51.1,5260.1,0
+NA.US,D,20220831,000000,51.32,54.3,48,48.501,4313,0
+NA.US,D,20220901,000000,48.6,50,41.4,44.9,4967.6,0
+NA.US,D,20220902,000000,47,69.5,44.3,44.7,393266.4,0
+NA.US,D,20220906,000000,44.7,45.848,38,40.4,20198.600000000002,0
+NA.US,D,20220907,000000,38.1,42.1,36.6,39.3,8507,0
+NA.US,D,20220908,000000,38.403,41.6,38.1,40.6,5219.5,0
+NA.US,D,20220909,000000,39.7,41.9,35.7,40.4,13369.400000000001,0
+NA.US,D,20220912,000000,42,44.767,39.1,43.001,14096.400000000001,0
+NA.US,D,20220913,000000,44.8,47.7,40.7,44.2,7933.5,0
+NA.US,D,20220914,000000,44.2,48.6,43.515,48.5,13211.7,0
+NA.US,D,20220915,000000,50.3,50.3,44.2,46.447,10385.800000000001,0
+NA.US,D,20220916,000000,42.4,57.4,42.4,55.6,24449.600000000002,0
+NA.US,D,20220919,000000,54.6,55.5,48,52.9,6263.900000000001,0
+NA.US,D,20220920,000000,51.1,53.607,48.44,50.972,5803.3,0
+NA.US,D,20220921,000000,50,51,47,48.6,5008.1,0
+NA.US,D,20220922,000000,47.6,47.62,37.4,38.954,22698.100000000002,0
+NA.US,D,20220923,000000,38.6,43.25,37,39.664,14015.900000000001,0
+NA.US,D,20220926,000000,38.6,40.717,36.5,37.78,15041,0
+NA.US,D,20220927,000000,39.6,41.5,30.8,31.8,26379.4,0
+NA.US,D,20220928,000000,22.3,22.5,19.1,21,158814,0
+NA.US,D,20220929,000000,20,20.3,16.5,17.3,38197.8,0
+NA.US,D,20220930,000000,17.1,17.212,15.5,16.1,23569.5,0
+NA.US,D,20221003,000000,15.8,17.5,15.7,17.5,24868.800000000003,0
+NA.US,D,20221004,000000,16.9,17.9,16.5,17.7,12833.1,0
+NA.US,D,20221005,000000,16.6,17.3,16.3,16.6,8686.300000000001,0
+NA.US,D,20221006,000000,16.3,16.8,16.1,16.4,8908.9,0
+NA.US,D,20221007,000000,16.1,16.538,15.5,15.7,4551.6,0
+NA.US,D,20221010,000000,15.3,15.4,13.1,13.3,19935.800000000003,0
+NA.US,D,20221011,000000,13.4,13.9,12.7,12.8,14365.6,0
+NA.US,D,20221012,000000,13,13.2,12.5,12.8,5891.8,0
+NA.US,D,20221013,000000,12,13.35,11.8,13.35,8731.7,0
+NA.US,D,20221014,000000,13.45,13.573,12.6,12.9,17992.5,0
+NA.US,D,20221017,000000,13,13.6,12.8,13.6,4471.8,0
+NA.US,D,20221018,000000,13.5,13.6,12.9,13.6,2603,0
+NA.US,D,20221019,000000,13.4,13.431,12.2,12.2,5555.900000000001,0
+NA.US,D,20221020,000000,12.264,12.82,11.4,11.5,16955.600000000002,0
+NA.US,D,20221021,000000,11.2,12.5,11.2,11.9,26223,0
+NA.US,D,20221024,000000,11.5,11.7,10.104,10.7,15776.900000000001,0
+NA.US,D,20221025,000000,10.6,11.4,10.6,11.4,5535.200000000001,0
+NA.US,D,20221026,000000,11,12.708,11,12.2,10831.7,0
+NA.US,D,20221027,000000,11.7,12.9,11.7,12.6,8881.300000000001,0
+NA.US,D,20221028,000000,13,13,12.2,12.8,3467.7000000000003,0
+NA.US,D,20221031,000000,12.9,12.9,12.1,12.1,2556.3,0
+NA.US,D,20221101,000000,12.302,12.7,11.9,12.1,6321,0
+NA.US,D,20221102,000000,12.4,12.436,11.5,11.5,5133.400000000001,0
+NA.US,D,20221103,000000,11.858,12.057,11,11,6568.8,0
+NA.US,D,20221104,000000,11.2,11.8,11.2,11.2,5022.400000000001,0
+NA.US,D,20221107,000000,11.8,12.1,11.3,11.8,8750.800000000001,0
+NA.US,D,20221108,000000,11.7,12.2,11.2,11.2,7345.5,0
+NA.US,D,20221109,000000,11.2,11.439,9.799,9.8,7012.900000000001,0
+NA.US,D,20221110,000000,10.9,11.9,10.4,11.7,15771.400000000001,0
+NA.US,D,20221111,000000,12,13.199,11.6,12.9,14973.300000000001,0
+NA.US,D,20221114,000000,12.7,13.3,12.6,13,3006.3,0
+NA.US,D,20221115,000000,13.2,14.001,12.9,14,6425.400000000001,0
+NA.US,D,20221116,000000,14.1,14.5,13.2,14,5794.8,0
+NA.US,D,20221117,000000,14.3,16.8,14.3,14.4,28410.100000000002,0
+NA.US,D,20221118,000000,15.2,15.2,12.1,14.128,6155.8,0
+NA.US,D,20221121,000000,12.7,13.99,12.7,12.897,3934.2000000000003,0
+NA.US,D,20221122,000000,13.14,13.14,11.3,12.05,4657.5,0
+NA.US,D,20221123,000000,12.152,12.856,12.1,12.512,1602.2,0
+NA.US,D,20221125,000000,12.4,12.4,11.3,12.4,583.8000000000001,0
+NA.US,D,20221128,000000,12.399,12.69,11.2,12.2,2980.9,0
+NA.US,D,20221129,000000,12.1,12.1,11.5,12,1417,0
+NA.US,D,20221130,000000,12,12.5,11,11.2,2596.3,0
+NA.US,D,20221201,000000,12.6,12.6,10.5,11,4217.900000000001,0
+NA.US,D,20221202,000000,10.9,11.3,10.7,10.999,3568.6000000000004,0
+NA.US,D,20221205,000000,11.39,12.9,10.8,12.5,6268.200000000001,0
+NA.US,D,20221206,000000,12,12.1,11.1,11.393,4233.1,0
+NA.US,D,20221207,000000,11.382,11.382,10,10,4094.2000000000003,0
+NA.US,D,20221208,000000,11.625,12.4,10.8,11.001,3084.1000000000004,0
+NA.US,D,20221209,000000,11,12,10.8,11.2,4283.900000000001,0
+NA.US,D,20221212,000000,11.4,11.8,10.743,11.2,3492.3,0
+NA.US,D,20221213,000000,11.7,11.7,10.2,10.6,10363,0
+NA.US,D,20221214,000000,10.801,11.18,10.2,10.5,4097.3,0
+NA.US,D,20221215,000000,10.8,10.8,10.2,10.2,4964.5,0
+NA.US,D,20221216,000000,10.2,10.5,9.234,9.234,7694.8,0
+NA.US,D,20221219,000000,10.2,10.5,9.4,9.6,5199.8,0
+NA.US,D,20221220,000000,9.6,10.7,9.6,10,2434.4,0
+NA.US,D,20221221,000000,10.1,10.8,10.1,10.788,2480.5,0
+NA.US,D,20221222,000000,10.6,10.7,9.3,10.2,4611.6,0
+NA.US,D,20221223,000000,9.74,11.2,9.2,10.6,9854.7,0
+NA.US,D,20221227,000000,10.5,10.9,10.4,10.4,6615.5,0
+NA.US,D,20221228,000000,10.5,10.501,9.902,10,7053.200000000001,0
+NA.US,D,20221229,000000,10.5,10.5,9.9,9.9,5545.400000000001,0
+NA.US,D,20221230,000000,10.399,11.6,10.247,11.5,10120.300000000001,0
+NA.US,D,20230103,000000,11.5,11.9,11,11.74,2494.1000000000004,0
+NA.US,D,20230104,000000,11.71,11.808,11,11.8,1625.8000000000002,0
+NA.US,D,20230105,000000,11.899,13.3,11.6,12.8,17533.600000000002,0
+NA.US,D,20230106,000000,12,13.3,10.3,10.9,15006.5,0
+NA.US,D,20230109,000000,11.1,12.101,10.9,11.8,7241.1,0
+NA.US,D,20230110,000000,12.6,12.6,11.2,12.1,2315.4,0
+NA.US,D,20230111,000000,12.15,12.599,11.8,12.3,5596.1,0
+NA.US,D,20230112,000000,12.6,12.9,11.6,12.9,10286,0
+NA.US,D,20230113,000000,12.901,14,12.6,14,14285.6,0
+NA.US,D,20230117,000000,14.1,17.4,14.1,16.4,85586,0
+NA.US,D,20230118,000000,16,17.2,15,15.3,19379.4,0
+NA.US,D,20230119,000000,15.8,16,15,15.1,6265.8,0
+NA.US,D,20230120,000000,15.2,16.5,15.1,15.9,7122.700000000001,0
+NA.US,D,20230123,000000,16.301,17.175,15.1,17,12752,0
+NA.US,D,20230124,000000,17.5,17.5,15.103,16,3649,0
+NA.US,D,20230125,000000,15.8,15.9,14.3,14.9,9567.9,0
+NA.US,D,20230126,000000,15.101,15.104,12.704,13.5,11724.7,0
+NA.US,D,20230127,000000,13.3,14.2,13.1,13.1,2217.3,0
+NA.US,D,20230130,000000,13.85,14,13.4,13.501,7791.8,0
+NA.US,D,20230131,000000,13.1,13.798,13.027,13.4,4175.2,0
+NA.US,D,20230201,000000,13.6,13.627,12.9,13.469,9519.9,0
+NA.US,D,20230202,000000,13.05,13.8,13.05,13.6,5446.3,0
+NA.US,D,20230203,000000,13.6,13.9,13.399,13.6,8008.1,0
+NA.US,D,20230206,000000,13.7,14.999,13.7,14.831,4960.5,0
+NA.US,D,20230207,000000,15.4,15.4,13.8,14.32,2864.7000000000003,0
+NA.US,D,20230208,000000,14.3,14.3,13.5,13.85,2359.9,0
+NA.US,D,20230209,000000,13.2,13.965,12.3,12.8,8106,0
+NA.US,D,20230210,000000,12.8,12.8,11.5,12.2,3008.2000000000003,0
+NA.US,D,20230213,000000,12.5,13.2,11.901,13.2,5030.8,0
+NA.US,D,20230214,000000,13.2,13.3,12.9,13.2,4454.7,0
+NA.US,D,20230215,000000,12.715,13.7,12.715,13.6,1132.5,0
+NA.US,D,20230216,000000,13.7,13.7,13.4,13.6,256.2,0
+NA.US,D,20230217,000000,13.5,13.5,12.55,13.2,2437.5,0
+NA.US,D,20230221,000000,12.5,13.6,12.5,12.85,2051.6,0
+NA.US,D,20230222,000000,12.501,13.594,12.5,13.1,2079.1,0
+NA.US,D,20230223,000000,13.3,13.3,12.224,12.6,3079.5,0
+NA.US,D,20230224,000000,12,12.5,11.6,11.883,2671.8,0
+NA.US,D,20230227,000000,11.7,12.45,11.3,11.5,2754.3,0
+NA.US,D,20230301,000000,12.7,12.7,11.5,11.559,1787.9,0
+NA.US,D,20230302,000000,11.3,12.5,11.3,12,2856.6000000000004,0
+NA.US,D,20230303,000000,12.2,12.207,11.75,12.1,659.6,0
+NA.US,D,20230306,000000,12.8,12.8,11.26,11.501,1661.4,0
+NA.US,D,20230307,000000,11.6,11.9,11.1,11.2,5000.6,0
+NA.US,D,20230308,000000,11.3,11.7,11.3,11.301,932.3000000000001,0
+NA.US,D,20230309,000000,11.5,11.5,11.1,11.1,957.2,0
+NA.US,D,20230310,000000,10.7,10.8,10.5,10.6,1729.7,0
+NA.US,D,20230313,000000,10.9,11.4,10.9,11.4,1018.4000000000001,0
+NA.US,D,20230314,000000,10.9,11.122,10.1,10.5,4399.2,0
+NA.US,D,20230315,000000,10.299,10.3,10.25,10.3,272.2,0
+NA.US,D,20230316,000000,10.4,10.4,10.012,10.051,998.1,0
+NA.US,D,20230317,000000,10.3,10.6,10.1,10.1,762.2,0
+NA.US,D,20230320,000000,10,10.75,9.801,10.1,1570.8000000000002,0
+NA.US,D,20230321,000000,11.106,11.5,10.6,10.6,2585.2000000000003,0
+NA.US,D,20230322,000000,10.6,11.3,10.36,11.3,815.7,0
+NA.US,D,20230323,000000,10.5,11.5,10.5,10.95,1595.3000000000002,0
+NA.US,D,20230324,000000,11,11.1,10,10.7,1338,0
+NA.US,D,20230327,000000,10.4,10.486,10.3,10.3,494.5,0
+NA.US,D,20230328,000000,10.4,11.4,10,10.4,8091.3,0
+NA.US,D,20230329,000000,10.923,10.923,10.4,10.4,435.8,0
+NA.US,D,20230330,000000,10.7,10.7,10.2,10.7,1549.3000000000002,0
+NA.US,D,20230331,000000,10.834,11.3,10.323,10.4,3622.9,0
+NA.US,D,20230403,000000,11.5,11.5,10.6,10.6,629.2,0
+NA.US,D,20230404,000000,11.1,11.1,10.8,10.8,1130.5,0
+NA.US,D,20230405,000000,11,11,10.8,10.8,377,0
+NA.US,D,20230406,000000,10.9,11.3,10.6,10.7,609.2,0
+NA.US,D,20230410,000000,10.9,11.235,10.7,10.8,1345.9,0
+NA.US,D,20230411,000000,10.7,11.2,10.3,10.8,378.8,0
+NA.US,D,20230412,000000,11,11.4,10.8,10.8,489.5,0
+NA.US,D,20230413,000000,11.15,12.4,10.815,11.273,8330,0
+NA.US,D,20230414,000000,11,11.5,10.901,11.173,2226.1,0
+NA.US,D,20230417,000000,11.4,11.4,11,11.3,643.1,0
+NA.US,D,20230418,000000,11,11.499,11,11.4,964.8000000000001,0
+NA.US,D,20230419,000000,11.086,11.1,11.073,11.1,1362.9,0
+NA.US,D,20230421,000000,11.4,11.4,10.8,10.8,292.5,0
+NA.US,D,20230424,000000,10.8,10.95,10.7,10.95,602.2,0
+NA.US,D,20230425,000000,11,11,10.4,10.8,777.1,0
+NA.US,D,20230426,000000,10.4,10.65,10.315,10.65,870.4000000000001,0
+NA.US,D,20230427,000000,10.6,10.685,10.4,10.4,628.1,0
+NA.US,D,20230428,000000,10.9,11.2,10.331,10.973,2464.8,0
+NA.US,D,20230501,000000,10.3,13.5,10.3,12.6,25748.600000000002,0
+NA.US,D,20230502,000000,12,13.7,10.4,11.3,57843.600000000006,0
+NA.US,D,20230503,000000,11,11.299,10.6,10.6,4625.400000000001,0
+NA.US,D,20230504,000000,10.8,10.9,10.496,10.9,1058.3,0
+NA.US,D,20230505,000000,10.5,11,10.4,10.85,1844.8000000000002,0
+NA.US,D,20230508,000000,10.4,10.8,9.701,10.7,5147.8,0
+NA.US,D,20230509,000000,10.798,11,10.6,11,1345.1000000000001,0
+NA.US,D,20230510,000000,10.8,11.05,10.8,11.05,1134.3,0
+NA.US,D,20230511,000000,11.1,11.1,10.5,10.9,719,0
+NA.US,D,20230512,000000,10.1,11.199,10.1,11.137,13784.1,0
+NA.US,D,20230515,000000,12.3,15.6,10.9,13.3,73776.7,0
+NA.US,D,20230516,000000,12,13.4,11.1,11.201,9854.400000000001,0
+NA.US,D,20230517,000000,11.6,12.4,11.3,12.399,3346.1000000000004,0
+NA.US,D,20230518,000000,12.3,14.7,12.2,14.6,16671.4,0
+NA.US,D,20230519,000000,14.9,16.4,13,15.399,19299.9,0
+NA.US,D,20230522,000000,14,15.1,13.6,13.6,6001.1,0
+NA.US,D,20230523,000000,15.8,15.8,13.35,14.1,3088.2000000000003,0
+NA.US,D,20230524,000000,14.3,14.5,13.001,14.5,16629.100000000002,0
+NA.US,D,20230525,000000,20.7,29.7,18.7,23.7,2484817.3000000003,0
+NA.US,D,20230526,000000,19.5,23.8,18.5,23.5,115205.40000000001,0
+NA.US,D,20230530,000000,21.3,24.9,21,24.499,78850,0
+NA.US,D,20230531,000000,21.6,24.1,20.4,21.2,47608.700000000004,0
+NA.US,D,20230601,000000,19.5,22.2,19.1,20.8,42128.8,0
+NA.US,D,20230602,000000,22.2,22.5,20,21.5,27402.300000000003,0
+NA.US,D,20230605,000000,21.7,24,19.7,21.5,35389.6,0
+NA.US,D,20230606,000000,21.8,22.1,20,20.9,17133.4,0
+NA.US,D,20230607,000000,20.6,21.6,20.3,21.6,13843,0
+NA.US,D,20230608,000000,21,29.5,21,27.2,122937.8,0
+NA.US,D,20230609,000000,28.2,28.5,24,27,32853.200000000004,0
+NA.US,D,20230612,000000,25.4,25.9,23.4,25.9,16567.100000000002,0
+NA.US,D,20230613,000000,25.9,27.5,24.1,25.75,9855.1,0
+NA.US,D,20230614,000000,25.4,26.5,24.5,25.45,7254.8,0
+NA.US,D,20230615,000000,24.6,25.4,21.1,23,22223.4,0
+NA.US,D,20230616,000000,23.3,24.4,21.7,21.7,9677.5,0
+NA.US,D,20230620,000000,22,22.4,20.1,20.4,7640.900000000001,0
+NA.US,D,20230621,000000,20.4,20.4,18.1,19,5768.900000000001,0
+NA.US,D,20230622,000000,18.1,19.9,18.1,19.9,3159.6000000000004,0
+NA.US,D,20230623,000000,19,19.275,18.111,18.4,1200.3,0
+NA.US,D,20230626,000000,18.444,21,18.3,19.2,11917.300000000001,0
+NA.US,D,20230627,000000,20,20.7,18.7,20.55,8856.800000000001,0
+NA.US,D,20230628,000000,20.6,21.51,19.5,20.3,9431.300000000001,0
+NA.US,D,20230629,000000,20.28,21,19.3,19.5,5501.1,0
+NA.US,D,20230630,000000,21,21,18.7,19.7,14174.6,0
+NA.US,D,20230703,000000,19.8,20.4,19.8,20.3,1382.5,0
+NA.US,D,20230705,000000,20.3,22,19,21,17700.100000000002,0
+NA.US,D,20230706,000000,21.1,21.564,19.5,19.6,11769.2,0
+NA.US,D,20230707,000000,19.8,21.3,18.003,18.7,9320.2,0
+NA.US,D,20230710,000000,20,20.3,18,18,6361.900000000001,0
+NA.US,D,20230711,000000,18.7,19.581,18.5,19,2807.6000000000004,0
+NA.US,D,20230712,000000,19.4,19.9,18.5,18.6,6930.700000000001,0
+NA.US,D,20230713,000000,18,19.354,17.2,17.6,19070.3,0
+NA.US,D,20230714,000000,18.2,18.212,16.001,16.872,7088.3,0
+NA.US,D,20230717,000000,16.8,18.45,16.8,18.45,3483.3,0
+NA.US,D,20230718,000000,18,18.8,17.7,18.1,2730.5,0
+NA.US,D,20230719,000000,17.6,18,16.5,16.9,15671.900000000001,0
+NA.US,D,20230720,000000,16.9,17.2,16.9,17.05,1124.6000000000001,0
+NA.US,D,20230721,000000,16.7,16.7,15.6,16.2,7034.200000000001,0
+NA.US,D,20230724,000000,16.5,16.809,15.2,15.3,2484.8,0
+NA.US,D,20230725,000000,15.4,16.647,15.4,16.167,1410.3000000000002,0
+NA.US,D,20230726,000000,15.8,16.4,15.1,15.5,6125.700000000001,0
+NA.US,D,20230727,000000,15.7,15.9,14,14,4908.8,0
+NA.US,D,20230728,000000,14.509,14.944,14.1,14.3,13159.2,0
+NA.US,D,20230731,000000,16.012,18.5,13.5,14.7,108465.3,0
+NA.US,D,20230801,000000,14.1,16.7,14.1,16,12353.2,0
+NA.US,D,20230802,000000,15.7,16,13.8,14.6,12465.1,0
+NA.US,D,20230803,000000,16.7,16.7,14,14.4,5669.400000000001,0
+NA.US,D,20230804,000000,14.8,15.2,13.8,14.4,12409,0
+NA.US,D,20230807,000000,14.1,14.4,13,13,8310.6,0
+NA.US,D,20230808,000000,12.5,14.6,12.5,13.8,11742.7,0
+NA.US,D,20230809,000000,13.5,14.2,13.1,13.297,3913.9,0
+NA.US,D,20230810,000000,13.3,13.944,12.8,12.8,3403.1000000000004,0
+NA.US,D,20230811,000000,13.5,13.5,11.9,12.2,10037,0
+NA.US,D,20230814,000000,11.9,13.281,11.4,12.9,8163.1,0
+NA.US,D,20230815,000000,12.9,12.9,10.8,12,4864.6,0
+NA.US,D,20230816,000000,11.3,11.509,10.5,10.6,7197.900000000001,0
+NA.US,D,20230817,000000,10.6,11.107,10.5,10.7,2288.1,0
+NA.US,D,20230818,000000,10.5,11.4,10.5,10.8,1529,0
+NA.US,D,20230821,000000,11.38,11.397,10.5,10.5,5900.400000000001,0
+NA.US,D,20230822,000000,10.9,11.6,10.4,10.4,8333.9,0
+NA.US,D,20230823,000000,10.534,11.4,10.1,10.3,6712.900000000001,0
+NA.US,D,20230824,000000,10.887,10.9,10.5,10.5,2396,0
+NA.US,D,20230825,000000,10.3,11.2,10.1,10.3,7390.200000000001,0
+NA.US,D,20230828,000000,10.5,11,10.2,10.4,4163.3,0
+NA.US,D,20230829,000000,10.3,11.046,9.951,10.4,11314.1,0
+NA.US,D,20230830,000000,10.4,10.7,10.3,10.7,2349.3,0
+NA.US,D,20230831,000000,10.6,10.875,10.5,10.5,3463.8,0
+NA.US,D,20230901,000000,10.302,10.798,10.3,10.4,1398.5,0
+NA.US,D,20230905,000000,10.4,10.5,10.2,10.5,1593.5,0
+NA.US,D,20230906,000000,10.301,10.8,10.3,10.522,2997.9,0
+NA.US,D,20230907,000000,11,11.818,10.3,11.401,8102.400000000001,0
+NA.US,D,20230908,000000,11.6,12.7,11.2,12.7,7939.5,0
+NA.US,D,20230911,000000,12.5,12.5,10.2,10.2,6053.6,0
+NA.US,D,20230912,000000,11,11.599,10.5,10.9,3633.3,0
+NA.US,D,20230913,000000,11.4,11.6,10.85,11.5,3107.9,0
+NA.US,D,20230914,000000,11.3,12.897,10.9,11.4,14895.900000000001,0
+NA.US,D,20230915,000000,11.2,11.816,10.9,11.211,5777.700000000001,0
+NA.US,D,20230918,000000,11.8,11.8,11.172,11.5,976.2,0
+NA.US,D,20230919,000000,11.3,11.5,11,11,778.6,0
+NA.US,D,20230920,000000,11.5,12,10.6,11.6,5182.400000000001,0
+NA.US,D,20230921,000000,11.398,11.9,10.5,11.5,10796.1,0
+NA.US,D,20230922,000000,11.9,12.2,11.319,12,4457.8,0
+NA.US,D,20230925,000000,11.1,12,11.1,11.2,659.9000000000001,0
+NA.US,D,20230926,000000,10.7,12,10.7,11.584,9623.7,0
+NA.US,D,20230927,000000,12,12.7,11.85,12.7,7945.400000000001,0
+NA.US,D,20230928,000000,12.3,14.2,11.501,13.8,7405.900000000001,0
+NA.US,D,20230929,000000,13.5,13.8,12.601,12.601,2693.4,0
+NA.US,D,20231002,000000,12.6,14.2,12,14.2,2546.6000000000004,0
+NA.US,D,20231003,000000,14.2,14.5,12.601,13.9,9484.800000000001,0
+NA.US,D,20231004,000000,13.34,14.1,12.25,14,622.3000000000001,0
+NA.US,D,20231005,000000,12.6,14,12.101,12.6,2352.8,0
+NA.US,D,20231006,000000,13.008,13.008,12.1,12.2,1083.2,0
+NA.US,D,20231009,000000,14,14.5,12,14.1,4405.2,0
+NA.US,D,20231010,000000,13.8,14.294,12.9,13.8,11981.900000000001,0
+NA.US,D,20231011,000000,13.4,14.2,13,13,593.6,0
+NA.US,D,20231012,000000,12.8,13.7,11.7,11.7,1329,0
+NA.US,D,20231013,000000,12,13.154,11.7,11.7,587.7,0
+NA.US,D,20231016,000000,12.8,14,12.3,13.4,5655.3,0
+NA.US,D,20231017,000000,13.362,14.1,13.244,14,1784.2,0
+NA.US,D,20231018,000000,12.9,14,12.9,14,2285.6,0
+NA.US,D,20231019,000000,12.9,13.4,12.9,13.4,103.7,0
+NA.US,D,20231020,000000,14,14,12.7,12.7,1051.4,0
+NA.US,D,20231024,000000,12.7,14.4,12.7,14.1,8257.4,0
+NA.US,D,20231025,000000,15.5,15.5,13.2,14.4,2242.1,0
+NA.US,D,20231026,000000,13.4,14.167,12.762,14.1,517.7,0
+NA.US,D,20231027,000000,13.8,13.8,12.701,13.8,1695.4,0
+NA.US,D,20231030,000000,13.4,13.5,12.7,13.45,936.3000000000001,0
+NA.US,D,20231031,000000,13.3,14,12,12.145,827.4000000000001,0
+NA.US,D,20231101,000000,12,12.7,12,12.7,269.90000000000003,0
+NA.US,D,20231102,000000,13.3,13.3,12.8,12.8,388,0
+NA.US,D,20231103,000000,13.5,13.8,12.505,12.7,1174.4,0
+NA.US,D,20231106,000000,13.6,13.6,12.8,13.5,311.20000000000005,0
+NA.US,D,20231107,000000,12.258,13.4,12.258,13.4,99.30000000000001,0
+NA.US,D,20231108,000000,13.5,14.395,12.95,13.113,1751.3000000000002,0
+NA.US,D,20231109,000000,13.8,14.1,13.4,13.6,1920.9,0
+NA.US,D,20231110,000000,14.2,14.2,13.45,13.45,601.7,0
+NA.US,D,20231113,000000,14.099,14.6,13.9,14.6,1831.7,0
+NA.US,D,20231114,000000,15,16.5,15,16,1621.7,0
+NA.US,D,20231115,000000,14.9,16.307,14.9,15.5,1263.4,0
+NA.US,D,20231116,000000,15.5,16,14.701,15.5,738.8000000000001,0
+NA.US,D,20231117,000000,12.1,15.8,12.1,15.6,1538,0
+NA.US,D,20231120,000000,15.189,15.7,15.189,15.4,174.8,0
+NA.US,D,20231121,000000,14.6,15.4,14.31,14.5,507.1,0
+NA.US,D,20231122,000000,14.7,14.8,14,14.5,279.40000000000003,0
+NA.US,D,20231124,000000,16.7,16.7,12.7,15.7,2968,0
+NA.US,D,20231127,000000,16.3,16.7,15.2,16,1300.5,0
+NA.US,D,20231128,000000,15.9,15.9,13.623,13.8,1013.4000000000001,0
+NA.US,D,20231129,000000,15.05,15.05,14.22,14.3,329.8,0
+NA.US,D,20231130,000000,14.401,14.9,13.6,14.9,365,0
+NA.US,D,20231201,000000,14.103,14.6,13.7,14.5,342.1,0
+NA.US,D,20231204,000000,16,16.5,14.5,16.4,5868.200000000001,0
+NA.US,D,20231205,000000,14,18,14,17.2,5148.400000000001,0
+NA.US,D,20231206,000000,16.2,18.5,16.2,18.5,4432.1,0
+NA.US,D,20231207,000000,19.2,19.5,15.8,19.35,5578.400000000001,0
+NA.US,D,20231208,000000,19.2,19.4,17.003,18.2,2102.8,0
+NA.US,D,20231211,000000,15,18.7,15,18.65,4319.5,0
+NA.US,D,20231212,000000,18.4,18.5,17.2,18.4,1107.3,0
+NA.US,D,20231213,000000,17.565,19,16.201,19,1449.7,0
+NA.US,D,20231214,000000,19.5,19.5,18,18.85,1033.6000000000001,0
+NA.US,D,20231215,000000,18.9,19.499,17.5,18.5,752.1,0
+NA.US,D,20231218,000000,17.7,18.4,16.4,17.7,1058.5,0
+NA.US,D,20231219,000000,17.7,17.909,17.5,17.5,584.9,0
+NA.US,D,20231220,000000,16.8,17.5,16.8,17.15,645.8000000000001,0
+NA.US,D,20231221,000000,16.396,17.9,16.396,17.3,298.5,0
+NA.US,D,20231222,000000,17.3,19.5,15.022,16.6,1395.7,0
+NA.US,D,20231226,000000,16.6,19.4,15.518,19,1917.7,0
+NA.US,D,20231227,000000,19,19,17.9,17.901,456.8,0
+NA.US,D,20231228,000000,19,19,18.2,19,1006.8000000000001,0
+NA.US,D,20231229,000000,18.3,18.9,18.001,18.101,729.9000000000001,0
+NA.US,D,20240102,000000,17.8,17.8,17.3,17.35,360.70000000000005,0
+NA.US,D,20240103,000000,17.4,18.7,17.4,18.1,208,0
+NA.US,D,20240104,000000,18,18.65,17.3,17.9,364.8,0
+NA.US,D,20240105,000000,18.297,18.297,16.819,16.819,751.3000000000001,0
+NA.US,D,20240108,000000,17,17.45,16.5,17,525.2,0
+NA.US,D,20240109,000000,16.2,18.499,16.2,16.4,763,0
+NA.US,D,20240110,000000,14.1,16.35,14.1,16.35,367.8,0
+NA.US,D,20240111,000000,14.25,16.4,14.1,15.25,1585.3000000000002,0
+NA.US,D,20240112,000000,15.5,16,15.1,15.406,204,0
+NA.US,D,20240116,000000,15.5,16.2,15.4,15.5,764.8000000000001,0
+NA.US,D,20240117,000000,15,15.7,15,15.7,1386.9,0
+NA.US,D,20240118,000000,15.5,15.5,15,15.2,184,0
+NA.US,D,20240119,000000,15.216,15.216,14.257,14.257,906.5,0
+NA.US,D,20240122,000000,15.1,16.4,14.1,16.4,329.20000000000005,0
+NA.US,D,20240123,000000,14.7,15.399,14.244,15.398,629.1,0
+NA.US,D,20240124,000000,14.7,15.1,14.1,14.1,578.3000000000001,0
+NA.US,D,20240125,000000,14.1,14.55,14.1,14.3,274.8,0
+NA.US,D,20240126,000000,14,14.3,11,12.9,3930.8,0
+NA.US,D,20240129,000000,12.691,12.99,12,12.1,764.9000000000001,0
+NA.US,D,20240130,000000,12,13,11.99,13,1564.6000000000001,0
+NA.US,D,20240131,000000,13,13.684,11,12.45,1399.8000000000002,0
+NA.US,D,20240201,000000,13.52,15.277,13.501,13.504,928.3000000000001,0
+NA.US,D,20240202,000000,11.7,15.6,11.7,12,3713.6000000000004,0
+NA.US,D,20240205,000000,12.2,12.401,10.8,11.206,862.7,0
+NA.US,D,20240206,000000,11,12.4,11,12.4,886.5,0
+NA.US,D,20240207,000000,12.5,12.5,11.8,11.8,760.6,0
+NA.US,D,20240208,000000,12.3,13.5,11.799,12.3,1576.6000000000001,0
+NA.US,D,20240209,000000,11.801,13.899,11.801,12.5,508.6,0
+NA.US,D,20240212,000000,13.5,47.5,12.502,21.4,760168.7000000001,0
+NA.US,D,20240213,000000,19.2,20.9,17.148,18.7,39215.3,0
+NA.US,D,20240214,000000,19.3,19.3,15.5,17.8,21566.4,0
+NA.US,D,20240215,000000,17.2,17.706,16.1,16.8,13645.2,0
+NA.US,D,20240216,000000,17,19.8,17,19.4,19564.2,0
+NA.US,D,20240220,000000,18.5,18.996,15.7,17.2,9153,0
+NA.US,D,20240221,000000,16.3,18.7,16.3,17.1,10733.1,0
+NA.US,D,20240222,000000,18.3,19.6,16.601,17.1,20101.5,0
+NA.US,D,20240223,000000,16,17.5,16,16.7,5226.400000000001,0
+NA.US,D,20240226,000000,16.001,17.5,15.5,15.5,3950.6000000000004,0
+NA.US,D,20240227,000000,16.8,18.8,15.8,17,8931.4,0
+NA.US,D,20240228,000000,18.4,21,17.568,20.081,17727.7,0
+NA.US,D,20240229,000000,19.7,22,19.6,21.2,19492.8,0
+NA.US,D,20240301,000000,20.8,21.918,20,21.6,8158.200000000001,0
+NA.US,D,20240304,000000,20.8,22.8,20.8,22,13734.400000000001,0
+NA.US,D,20240305,000000,22.6,22.6,18.361,21,7677.3,0
+NA.US,D,20240306,000000,20.4,20.4,18.401,18.5,3813.2000000000003,0
+NA.US,D,20240307,000000,18.8,19.1,17.5,17.5,3609.5,0
+NA.US,D,20240308,000000,18.5,18.9,17.5,18,20903.600000000002,0
+NA.US,D,20240311,000000,19.2,19.2,17.6,18.2,3194.7000000000003,0
+NA.US,D,20240312,000000,18.312,19.5,18.053,18.6,2909.2000000000003,0
+NA.US,D,20240313,000000,19.3,19.888,18.706,19.3,2653.7000000000003,0
+NA.US,D,20240314,000000,19.5,19.916,18.801,19.3,871.9000000000001,0
+NA.US,D,20240315,000000,19.3,19.95,18.3,19.75,2553.6000000000004,0
+NA.US,D,20240318,000000,18.7,19.2,17.5,17.7,3568.2000000000003,0
+NA.US,D,20240319,000000,17.3,18.06,14.8,17.5,6402.700000000001,0
+NA.US,D,20240320,000000,16.7,18.1,16.7,17.4,2302.7000000000003,0
+NA.US,D,20240321,000000,17.8,18.2,16.201,17.199,1709.7,0
+NA.US,D,20240322,000000,16.9,16.9,15.887,16,496.5,0
+NA.US,D,20240325,000000,16.2,18.03,16.068,17.4,1674.6000000000001,0
+NA.US,D,20240326,000000,19,19,16.2,16.885,1140.6000000000001,0
+NA.US,D,20240327,000000,16.9,17.75,16.1,16.1,2430.8,0
+NA.US,D,20240328,000000,16.635,16.9,16,16.8,1041.6000000000001,0
+NA.US,D,20240401,000000,16.1,16.242,15.4,15.5,1905.5,0
+NA.US,D,20240402,000000,15.5,15.9,15,15.51,1519.4,0
+NA.US,D,20240403,000000,14.741,16.7,14.741,16.4,1730,0
+NA.US,D,20240404,000000,15.5,16.5,15.4,15.7,972.8000000000001,0
+NA.US,D,20240405,000000,16.2,16.2,12.503,14.501,2824.3,0
+NA.US,D,20240408,000000,14.9,15.6,14.5,15.6,415.5,0
+NA.US,D,20240409,000000,14.9,15.1,14.55,14.8,2131.5,0
+NA.US,D,20240410,000000,19.2,23.5,16.7,19.3,3230069.9000000004,0
+NA.US,D,20240411,000000,18.5,19.6,8.5,8.833,502238.5,0
+NA.US,D,20240412,000000,8.937,9.093,7.461,7.531,137174.80000000002,0
+NA.US,D,20240415,000000,7.481,7.481,6,6.602,48464,0
+NA.US,D,20240416,000000,6.379,6.504,5.4,5.653,86792.1,0
+NA.US,D,20240417,000000,5.58,5.99899,5.205,5.4,53542.9,0
+NA.US,D,20240418,000000,5.238,5.422,5.001,5.255,26350.9,0
+NA.US,D,20240419,000000,5.097,5.196,4.005,4.3,62833.9,0
+NA.US,D,20240422,000000,4.67,4.8,4.405,4.5,35511.700000000004,0
+NA.US,D,20240423,000000,4.4,4.4,3.56,3.74,135025.9,0
+NA.US,D,20240424,000000,3.884,3.94,3.63502,3.855,195388.5,0
+NA.US,D,20240425,000000,3.96,4.166,3.75,3.985,93762.20000000001,0
+NA.US,D,20240426,000000,3.865,4.925,3.8,4.75499,120532.1,0
+NA.US,D,20240429,000000,4.7,6.26,4.621,5.4,158422.2,0
+NA.US,D,20240430,000000,5.477,6.349,5.08,6.076,110308.3,0
+NA.US,D,20240501,000000,6.35,7.2,6.01,7.043,84076.90000000001,0
+NA.US,D,20240502,000000,7.3,8.5,6.532,7.231,129597.40000000001,0
+NA.US,D,20240503,000000,7.463,7.5,5.804,6.312,50897.3,0
+NA.US,D,20240506,000000,6.123,6.7,5.722,5.722,25050.4,0
+NA.US,D,20240507,000000,6.111,6.111,5.53,5.876,8034.3,0
+NA.US,D,20240508,000000,5.866,5.999,5.863,5.935,6959.700000000001,0
+NA.US,D,20240509,000000,5.81,5.999,5.81,5.81,5972.700000000001,0
+NA.US,D,20240510,000000,5.915,6.09936,5.83,6.09936,10470.2,0
+NA.US,D,20240513,000000,6.405,6.405,5.13,5.476,17507.7,0
+NA.US,D,20240514,000000,5,5.576,5,5.408,13600.800000000001,0
+NA.US,D,20240515,000000,5.246,5.767,5.246,5.757,10037.6,0
+NA.US,D,20240516,000000,5.895,5.997,5.7,5.9,13470,0
+NA.US,D,20240517,000000,6.188,6.629,5.9,6.1,53199.200000000004,0
+NA.US,D,20240520,000000,5.917,6.0945,5.75,5.9505,11006.400000000001,0
+NA.US,D,20240521,000000,6.21,6.5,5.809,5.836,33585.9,0
+NA.US,D,20240522,000000,5.505,5.803,5.3,5.416,19369.5,0
+NA.US,D,20240523,000000,5.685,6.031,5.598,5.709,18302.4,0
+NA.US,D,20240524,000000,5.803,5.856,5.38,5.425,17144.2,0
+NA.US,D,20240528,000000,5.486,5.566,4.858,5.001,19328,0
+NA.US,D,20240529,000000,4.851,5.462,4.851,4.864,17236,0
+NA.US,D,20240530,000000,4.85,4.999,4.799,4.999,8957.7,0
+NA.US,D,20240531,000000,5.2,5.2,4.715,4.885,6985.3,0
+NA.US,D,20240603,000000,4.486,4.8986,4.486,4.727,8474.6,0
+NA.US,D,20240604,000000,4.987,4.987,4.4109,4.479,17563.9,0
+NA.US,D,20240605,000000,4.41,4.66,4.297,4.443,16641.3,0
+NA.US,D,20240606,000000,4.3,4.909,4.3,4.675,15469.800000000001,0
+NA.US,D,20240607,000000,4.535,4.776,4.412,4.6705,8992,0
+NA.US,D,20240610,000000,4.84,4.896,4.5655,4.7,11224.400000000001,0
+NA.US,D,20240611,000000,4.85,4.85,4.55123,4.601,5391.400000000001,0
+NA.US,D,20240612,000000,4.7,5.082,4.648,4.79,24207.100000000002,0
+NA.US,D,20240613,000000,4.93,4.93,4.55099,4.7,8177.900000000001,0
+NA.US,D,20240614,000000,4.8,4.8,4.415,4.429,13132.1,0
+NA.US,D,20240617,000000,4.57,4.57,4.28,4.471,8244.7,0
+NA.US,D,20240618,000000,4.62,4.62,4.001,4.26,9308.2,0
+NA.US,D,20240620,000000,4.15,4.4695,4.15,4.209,5933.5,0
+NA.US,D,20240621,000000,4.018,4.17,3.811,4.099,7911.700000000001,0
+NA.US,D,20240624,000000,3.939,5,3.83,4.356,17534.2,0
+NA.US,D,20240625,000000,4.42,4.677,4.354,4.366,29648.9,0
+NA.US,D,20240626,000000,4.66,4.66,4.4,4.421,6972.200000000001,0
+NA.US,D,20240627,000000,4.379,4.676,3.916,4.415,4893,0
+NA.US,D,20240628,000000,4.49,4.49,4.35792,4.446,9236.4,0
+NA.US,D,20240701,000000,4.63,4.63,4.05,4.181,4733.400000000001,0
+NA.US,D,20240702,000000,4.05,4.179,3.92,4.02772,2649.3,0
+NA.US,D,20240703,000000,4.0485,4.138,4.022,4.123,2136.8,0
+NA.US,D,20240705,000000,4.1,4.5,3.993,4.273,10221.2,0
+NA.US,D,20240708,000000,4.483,4.483,4.1,4.301,3771.7000000000003,0
+NA.US,D,20240709,000000,4.128,4.5,4.128,4.222,5831.400000000001,0
+NA.US,D,20240710,000000,4.221,4.402,4.2,4.27549,7441.1,0
+NA.US,D,20240711,000000,4.104,4.351,4.104,4.199,4939.1,0
+NA.US,D,20240712,000000,4.197,4.2,4.0505,4.099,10915.900000000001,0
+NA.US,D,20240715,000000,4.098,4.099,3.91,4.027,7895.8,0
+NA.US,D,20240716,000000,3.913,4.1,3.913,4.02649,3667.6000000000004,0
+NA.US,D,20240717,000000,4.001,4.001,3.86401,3.91732,7638.400000000001,0
+NA.US,D,20240718,000000,3.995,3.995,3.775,3.799,6747,0
+NA.US,D,20240719,000000,3.9,3.999,3.7,3.7,5452.6,0
+NA.US,D,20240722,000000,3.92,3.92,3.7,3.7001,3691.3,0
+NA.US,D,20240723,000000,3.75,3.888,3.701,3.77074,1721.5,0
+NA.US,D,20240724,000000,4.5,4.5,3.87,3.97,5442.900000000001,0
+NA.US,D,20240725,000000,3.812,3.963,3.752,3.754,6907.1,0
+NA.US,D,20240726,000000,3.799,3.932,3.702,3.731,3814.6000000000004,0
+NA.US,D,20240729,000000,3.761,3.861,3.717,3.826,2493.6000000000004,0
+NA.US,D,20240730,000000,3.9004,3.95,3.733,3.81,2455.3,0
+NA.US,D,20240731,000000,3.806,3.807,3.701,3.785,1573.3000000000002,0
+NA.US,D,20240801,000000,3.7515,3.82551,3.638,3.7,2238.8,0
+NA.US,D,20240802,000000,3.67,3.69,3.505,3.59,6716.700000000001,0
+NA.US,D,20240805,000000,3.4,3.5,3.3,3.4,2735.1000000000004,0
+NA.US,D,20240806,000000,3.35,3.4,3.303,3.35,1507.4,0
+NA.US,D,20240807,000000,3.304,3.332,2.847,2.99,14427.5,0
+NA.US,D,20240808,000000,3.109,3.109,2.801,2.901,4158.900000000001,0
+NA.US,D,20240809,000000,2.99,3.017,2.801,2.821,3682.9,0
+NA.US,D,20240812,000000,2.91,2.91,2.801,2.831,992.1,0
+NA.US,D,20240813,000000,2.901,2.93,2.8,2.864,3766.5,0
+NA.US,D,20240814,000000,2.915,2.978,2.89,2.95,1837.3000000000002,0
+NA.US,D,20240815,000000,2.99,2.99,2.85,2.989,4367.7,0
+NA.US,D,20240816,000000,3,3.098,2.872,3,2481.1000000000004,0
+NA.US,D,20240819,000000,3.12,3.12,2.908,2.953,1892.7,0
+NA.US,D,20240820,000000,2.98,3.513,2.8,3,46640.200000000004,0
+NA.US,D,20240821,000000,3.109,3.109,2.911,2.912,7184,0
+NA.US,D,20240822,000000,2.911,3,2.901,2.967,1359.7,0
+NA.US,D,20240823,000000,3.021,3.255,2.788,3.05,3668.3,0
+NA.US,D,20240826,000000,3.197,3.448,3.013,3.125,3459.1000000000004,0
+NA.US,D,20240827,000000,3.03,3.236,3.01,3.031,3482.7000000000003,0
+NA.US,D,20240828,000000,3.182,3.182,2.9,2.901,1894.3000000000002,0
+NA.US,D,20240829,000000,2.749,3.2573,2.749,2.912,2130.2000000000003,0
+NA.US,D,20240830,000000,2.903,3.1,2.9,3.086,2950.3,0
+NA.US,D,20240903,000000,3.255,3.448,2.911,2.974,6850.400000000001,0
+NA.US,D,20240904,000000,2.901,3.05,2.85,3.001,4959.1,0
+NA.US,D,20240905,000000,3.18,3.18,2.9,3.003,2587.6000000000004,0
+NA.US,D,20240906,000000,2.8,3.145,2.8,3.01562,1040.8,0
+NA.US,D,20240909,000000,2.857,3.01,2.857,2.99121,397.40000000000003,0
+NA.US,D,20240910,000000,2.963,3.1,2.963,3.1,6285.6,0
+NA.US,D,20240911,000000,3.299,3.299,2.788,3.108,15488.900000000001,0
+NA.US,D,20240912,000000,2.955,3.297,2.9,3.045,11221.900000000001,0
+NA.US,D,20240913,000000,2.92,3.199,2.918,3.17,2855.6000000000004,0
+NA.US,D,20240916,000000,3.2,3.2,3,3.002,1324.6000000000001,0
+NA.US,D,20240917,000000,3.23,3.29,3.001,3.05,10416.900000000001,0
+NA.US,D,20240918,000000,3.202,3.3,2.912,2.923,10048,0
+NA.US,D,20240919,000000,2.947,3,2.898,2.972,3446.5,0
+NA.US,D,20240920,000000,3.04262,3.172,2.973,3.172,2564.1000000000004,0
+NA.US,D,20240923,000000,3.255,3.3,2.953,2.9575,13586.400000000001,0
+NA.US,D,20240924,000000,3.011,3.438,3.011,3.3,5500.8,0
+NA.US,D,20240925,000000,3.46,4.98,3.003,4.343,437800.5,0
+NA.US,D,20240926,000000,4.121,6.5,4.11,5.799,381130.10000000003,0
+NA.US,D,20240927,000000,6.2,11.2,5.15,10.1,334569.60000000003,0
+NA.US,D,20240930,000000,9.5,10.1,7.1,7.7,145038.9,0
+NA.US,D,20241001,000000,8.1,10.1,7.834,9.313,150443.80000000002,0
+NA.US,D,20241002,000000,9.5,9.85,7.101,7.997,69349.40000000001,0
+NA.US,D,20241003,000000,8,8.1,7.199,7.2,16348.7,0
+NA.US,D,20241004,000000,7.42,9.8,7.264,8.81,514726.80000000005,0
+NA.US,D,20241007,000000,8.75,11.5,8.651,10.5,175008.6,0
+NA.US,D,20241008,000000,9.5,10.3,8.8,8.9,66829.40000000001,0
+NA.US,D,20241009,000000,8.9,9.13,8.2,8.798,14875.300000000001,0
+NA.US,D,20241010,000000,8.7,8.7,7.33,7.76,33313.4,0
+NA.US,D,20241011,000000,7.527,8.4,7.3,8.32501,9327.4,0
+NA.US,D,20241014,000000,8.4,8.846,7.4,7.9001,16510.3,0
+NA.US,D,20241015,000000,7.9,8.075,7.2,7.6,15515.6,0
+NA.US,D,20241016,000000,7.997,7.997,7.2,7.636,5810.900000000001,0
+NA.US,D,20241017,000000,7.12,7.3,5.752,6.696,20902.300000000003,0
+NA.US,D,20241018,000000,6.65,6.922,6.088,6.235,37350.8,0
+NA.US,D,20241021,000000,6.048,6.429,5.81,6.1,7119.1,0
+NA.US,D,20241022,000000,6.075,6.699,5.2,5.998,21766.2,0
+NA.US,D,20241023,000000,6,6,5.603,5.93202,10014.300000000001,0
+NA.US,D,20241024,000000,5.934,6.3,5.6,6.299,9700.5,0
+NA.US,D,20241025,000000,6.4,6.5,5.71,6.096,8988.6,0
+NA.US,D,20241028,000000,6.17,6.2,5.61,5.75,24949.2,0
+NA.US,D,20241029,000000,5.7,6.2,5.7,6.06316,26581.800000000003,0
+NA.US,D,20241030,000000,6.09,6.71,5.8,6.044,35032.200000000004,0
+NA.US,D,20241031,000000,6.2,6.6,5.92,6.06,23994,0
+NA.US,D,20241101,000000,6.163,6.163,5.4,5.55,37115.5,0
+NA.US,D,20241104,000000,4.8,5.2,4.4732,4.6,43483,0
+NA.US,D,20241105,000000,3.73,4.68,3,4.6,244566,0
+NA.US,D,20241106,000000,4.08,4.1,3.3,3.31,134195,0
+NA.US,D,20241107,000000,3.28,3.46,3.1308,3.44,108498,0
+NA.US,D,20241108,000000,3.25,3.39,3.13,3.2401,35952,0
+NA.US,D,20241111,000000,3.14,3.3527,2.77,3.29,75447,0
+NA.US,D,20241112,000000,3.3,9.68,3.28,7.7,1492768,0
+NA.US,D,20241113,000000,5.9,7.3999,4.27,5.67,705934,0
+NA.US,D,20241114,000000,5.94,5.9999,4.45,4.57,124652,0
+NA.US,D,20241115,000000,4.1,4.4367,3.66,4.42,87761,0
+NA.US,D,20241118,000000,4.7,4.8198,4.33,4.37,65806,0
+NA.US,D,20241119,000000,4.52,5.39,4.3,4.99,159788,0
+NA.US,D,20241120,000000,4.8,4.8891,4.3,4.32,106221,0
+NA.US,D,20241121,000000,4.2,4.49,4.2,4.37,76509,0
+NA.US,D,20241122,000000,4.36,8.89,4.29,8.26,2028336,0
+NA.US,D,20241125,000000,7.58,8.75,7.02,8.39,386111,0
+NA.US,D,20241126,000000,7.96,8.3806,7.2205,8.19,77307,0
+NA.US,D,20241127,000000,7.84,9.1419,7.65,8.56,138325,0
+NA.US,D,20241129,000000,8.81,11,8.8,9.61,125965,0
+NA.US,D,20241202,000000,10.63,13.5,10.0111,11.1,237294,0
+NA.US,D,20241203,000000,11.85,11.85,9.2,9.58,129003,0
+NA.US,D,20241204,000000,10.55,13.86,9.4,12.02,401662,0
+NA.US,D,20241205,000000,12.2,12.6116,10.6261,12.28,127850,0
+NA.US,D,20241206,000000,12,12.029,9.95,10.96,113619,0
+NA.US,D,20241209,000000,9.78,9.78,8.5,8.91,226097,0
+NA.US,D,20241210,000000,8.93,8.95,8.13,8.13,123362,0
+NA.US,D,20241211,000000,8.6,8.6,6.67,7.76,113561,0
+NA.US,D,20241212,000000,8,9.48,7.75,8.15,153840,0
+NA.US,D,20241213,000000,8.6,9.65,8.6,8.87,90658,0
+NA.US,D,20241216,000000,9,10.42,9,9.39,95409,0
+NA.US,D,20241217,000000,9.36,9.71,8.5,9.27,88625,0
+NA.US,D,20241218,000000,9.09,9.3442,8.5,9.08,32930,0
+NA.US,D,20241219,000000,8.97,9.05,8.06,8.46,31511,0
+NA.US,D,20241220,000000,7.8,8.83,7.8,8.72,40678,0
+NA.US,D,20241223,000000,8.58,8.6875,7.8472,8.27,21958,0
+NA.US,D,20241224,000000,7.87,9,7.87,8.9939,10450,0
+NA.US,D,20241226,000000,8.65,8.65,7.5,8.08,822112,0
+NA.US,D,20241227,000000,7.91,8.01,7.55,7.75,50121,0
+NA.US,D,20241230,000000,7.58,9.07,6.66,9.07,111552,0
+NA.US,D,20241231,000000,8.8,9,8.32,8.9515,25454,0
+NA.US,D,20250102,000000,8.95,9.55,8.6806,9.5,43913,0
+NA.US,D,20250103,000000,9.25,10.11,8.095,8.1,60599,0
+NA.US,D,20250106,000000,8.24,8.8837,8.24,8.5,24337,0
+NA.US,D,20250107,000000,8.44,8.59,7.5,7.75,49953,0
+NA.US,D,20250108,000000,7.75,8.035,7.565,7.619,38956,0
+NA.US,D,20250110,000000,7.7402,7.7402,7.15,7.28,9796,0
+NA.US,D,20250113,000000,7.06,7.755,7.04,7.07,12915,0
+NA.US,D,20250114,000000,7.07,7.65,6.9858,7.3,34119,0
+NA.US,D,20250115,000000,7.4538,8.35,7.23,8.03,20327,0
+NA.US,D,20250116,000000,8.16,9.17,7.5207,8.1,89413,0
+NA.US,D,20250117,000000,8.1,8.4552,7.64,7.71,49326,0
+NA.US,D,20250121,000000,7.97,8.95,7.95,8.14,37174,0
+NA.US,D,20250122,000000,7.9819,8.3537,7.66,7.66,10386,0
+NA.US,D,20250123,000000,7.66,8.22,7.3284,7.5,24307,0
+NA.US,D,20250124,000000,7.49,8.4664,7.49,8.24,18892,0
+NA.US,D,20250127,000000,7.97,7.97,7.35,7.62,26372,0
+NA.US,D,20250128,000000,7.5,7.5,5.76,6.76,960574,0
+NA.US,D,20250129,000000,6.55,7,6.06,7,47831,0
+NA.US,D,20250130,000000,6.9,6.95,6.3301,6.95,14101,0
+NA.US,D,20250131,000000,6.85,6.93,6.38,6.84,20776,0
+NA.US,D,20250203,000000,6.5,6.729,5.98,6.11,57414,0
+NA.US,D,20250204,000000,6.3148,6.7499,6.18,6.7,22450,0
+NA.US,D,20250205,000000,6.5,6.7,6.4,6.66,19299,0
+NA.US,D,20250206,000000,6.49,6.66,6.32,6.35,7078,0
+NA.US,D,20250207,000000,6.21,6.87,6.21,6.68,9523,0
+NA.US,D,20250210,000000,6.55,6.99,6.55,6.845,10030,0
+NA.US,D,20250211,000000,6.71,7.09,6.71,7.07,11046,0
+NA.US,D,20250212,000000,6.66,6.99,6.63,6.83,6806,0
+NA.US,D,20250213,000000,6.8,7,6.56,6.88,10642,0
+NA.US,D,20250214,000000,6.62,7.24,6.62,7.24,9183,0
+NA.US,D,20250218,000000,6.81,6.95,6.455,6.7,26331,0
+NA.US,D,20250219,000000,6.5,6.74,6.3,6.476,13538,0
+NA.US,D,20250220,000000,6.61,6.75,6.32,6.71,6414,0
+NA.US,D,20250221,000000,6.75,7.41,6.58,6.58,49911,0
+NA.US,D,20250224,000000,6.45,6.58,5.8,6.15,27598,0
+NA.US,D,20250225,000000,5.9775,6,5.4,5.8,23444,0
+NA.US,D,20250226,000000,5.8,6.5927,5.8,6.51,8748,0
+NA.US,D,20250227,000000,5.89,6.66,5.89,6,10171,0
+NA.US,D,20250228,000000,6.18,6.6,5.41,6.3,48526,0
+NA.US,D,20250303,000000,6.06,6.4,5.8,5.8,30142,0
+NA.US,D,20250304,000000,5.33,5.9369,5,5.46,27678,0
+NA.US,D,20250305,000000,5.5112,5.8,5.5112,5.6001,3392,0
+NA.US,D,20250306,000000,5.4365,6.16,5.35,5.55,11499,0
+NA.US,D,20250307,000000,5.6,6.5,5.25,5.8,18155,0
+NA.US,D,20250310,000000,5.4,5.7399,5.02,5.34,7517,0
+NA.US,D,20250311,000000,5.1989,5.275,5.07,5.115,7550,0
+NA.US,D,20250312,000000,5.24,5.32,5.01,5.16,6053,0
+NA.US,D,20250313,000000,5.2,5.271,5.1042,5.271,5866,0
+NA.US,D,20250314,000000,5.01,5.3517,5,5.18,7008,0
+NA.US,D,20250317,000000,5.11,5.49,4.37,4.7272,14833,0
+NA.US,D,20250318,000000,4.7,4.89,4.57,4.705,7167,0
+NA.US,D,20250319,000000,5.2153,5.2153,4.76,5.1982,3407,0
+NA.US,D,20250320,000000,4.9,5.045,4.9,5.045,1763,0
+NA.US,D,20250321,000000,5.28,5.28,4.6,4.6638,5098,0
+NA.US,D,20250324,000000,4.56,4.874,4.5,4.78,8735,0
+NA.US,D,20250325,000000,4.87,4.9761,4.55,4.62,4944,0
+NA.US,D,20250326,000000,4.83,4.8696,4.6156,4.8696,2740,0
+NA.US,D,20250327,000000,4.17,4.7079,4.17,4.7,16799,0
+NA.US,D,20250328,000000,4.91,4.91,4.5,4.5,6926,0
+NA.US,D,20250331,000000,4.43,4.99,4.02,4.5,23127,0
+NA.US,D,20250401,000000,4.37,4.71,4.2,4.71,2110,0
+NA.US,D,20250402,000000,4.53,5.23,4.53,4.541,7995,0
+NA.US,D,20250403,000000,4.7,5.17,4.55,4.695,6863,0
+NA.US,D,20250404,000000,4.02,4.95,4.02,4.8,63510,0
+NA.US,D,20250407,000000,4.4,4.55,4.2,4.22,2680,0
+NA.US,D,20250408,000000,4.2912,4.5,4.1,4.1,3984,0
+NA.US,D,20250409,000000,4.0515,4.2305,4.0501,4.07,5466,0
+NA.US,D,20250410,000000,4.07,4.07,3.76,3.81,3762,0
+NA.US,D,20250411,000000,3.81,4.01,3.42,3.7,30351,0
+NA.US,D,20250414,000000,3.59,4.6,3.59,4.125,54602,0
+NA.US,D,20250415,000000,3.75,4.5,3.75,4.4,9074,0
+NA.US,D,20250416,000000,4.24,4.24,4.18,4.2261,2323,0
+NA.US,D,20250417,000000,4.1,4.45,4.1,4.3,4406,0
+NA.US,D,20250421,000000,4.28,5.04,4.12,4.6,32691,0
+NA.US,D,20250422,000000,4.95,5.15,4.66,4.8,13653,0
+NA.US,D,20250423,000000,5,5.3,5,5.0275,13876,0
+NA.US,D,20250424,000000,5.29,5.46,4.87,4.9,31066,0
+NA.US,D,20250425,000000,4.8,4.93,4.66,4.81,19345,0
+NA.US,D,20250428,000000,5.0394,5.0394,4.63,5.02,5712,0
+NA.US,D,20250429,000000,4.86,4.97,4.5,4.85,10465,0
+NA.US,D,20250430,000000,4.73,4.9,4.47,4.89,7698,0
+NA.US,D,20250501,000000,4.71,4.89,4.71,4.78,1818,0
+NA.US,D,20250502,000000,4.83,4.97,4.5709,4.86,9993,0
+NA.US,D,20250505,000000,4.85,4.9562,4.67,4.68,2524,0
+NA.US,D,20250506,000000,4.65,4.71,4.49,4.65,3849,0
+NA.US,D,20250507,000000,4.3078,4.47,4.04,4.33,6833,0
+NA.US,D,20250508,000000,4.4,4.6,4.08,4.3,10426,0
+NA.US,D,20250509,000000,4.28,4.4002,4,4.19,4193,0
+NA.US,D,20250512,000000,4.41,4.59,3.47,4.39,31318,0
+NA.US,D,20250513,000000,4.18,4.44,4,4.33,7557,0
+NA.US,D,20250514,000000,4.32,4.4,4.1,4.3,5775,0
+NA.US,D,20250515,000000,4.39,4.42,4.12,4.21,3423,0
+NA.US,D,20250516,000000,4.1,4.25,4,4.05,5900,0
+NA.US,D,20250519,000000,4.15,4.4,3.84,4.05,18330,0
+NA.US,D,20250520,000000,4.06,4.1,3.675,3.78,30173,0
+NA.US,D,20250521,000000,3.89,3.89,3.45,3.8,21506,0
+NA.US,D,20250522,000000,3.69,3.71,3.62,3.7,12084,0
+NA.US,D,20250523,000000,3.72,3.915,3.66,3.71,38535,0
+NA.US,D,20250527,000000,3.75,3.96,3.45,3.53,35583,0
+NA.US,D,20250528,000000,3.59,3.89,3.33,3.86,58901,0
+NA.US,D,20250529,000000,4,4.0602,3.66,3.66,33477,0
+NA.US,D,20250530,000000,3.6,3.6186,3.5,3.5,12106,0
+NA.US,D,20250602,000000,3.5,3.6064,3.4871,3.53,3671,0
+NA.US,D,20250603,000000,3.5,3.8,3.5,3.79,69898,0
+NA.US,D,20250604,000000,3.83,7.15,3.83,6.49,3429139,0
+NA.US,D,20250605,000000,6.8,7.32,6.5,6.86,485616,0
+NA.US,D,20250606,000000,7.1,7.1,6,6.69,141597,0
+NA.US,D,20250609,000000,7.3,11.8694,7.1201,11.31,2229426,0
+NA.US,D,20250610,000000,10.99,12.94,10.11,11.62,389692,0
+NA.US,D,20250611,000000,10.91,12.5,10.68,11.83,206532,0
+NA.US,D,20250612,000000,11.85,12.15,10.53,10.9,105392,0
+NA.US,D,20250613,000000,10.3,11.076,9.8201,10.39,93119,0
+NA.US,D,20250616,000000,10,10.7844,7.75,10.18,181681,0
+NA.US,D,20250617,000000,9.01,10.14,9.01,9.84,102913,0
+NA.US,D,20250618,000000,9.16,12,9.15,11.959,84608,0
+NA.US,D,20250620,000000,12.19,13.3685,11.49,12.17,167630,0
+NA.US,D,20250623,000000,11.58,11.7,10.18,10.89,212789,0
+NA.US,D,20250624,000000,28.92,31.48,14.5,14.85,17859313,0
+NA.US,D,20250625,000000,14.07,14.309,11.15,11.35,770974,0
+NA.US,D,20250626,000000,11.5,13.24,7.8,11.47,3347749,0
+NA.US,D,20250627,000000,11.98,12.15,9.8,10.17,469024,0
+NA.US,D,20250630,000000,9.93,10.38,9.04,9.28,499997,0
+NA.US,D,20250701,000000,9.18,9.5,8.48,8.9,248797,0
+NA.US,D,20250702,000000,8.54,9.165,8.37,8.8,259810,0
+NA.US,D,20250703,000000,8.8,8.905,7.85,8.38,1034199,0
+NA.US,D,20250707,000000,8.2,8.72,7.6288,7.7,339038,0
+NA.US,D,20250708,000000,8.05,8.9,7.7,7.86,354825,0
+NA.US,D,20250709,000000,7.74,8.15,7.625,7.87,205339,0
+NA.US,D,20250710,000000,7.64,7.98,7.11,7.79,222243,0
+NA.US,D,20250711,000000,7.76,8.36,7.5,7.73,290442,0
+NA.US,D,20250714,000000,7.97,7.98,7.5,7.79,155541,0
+NA.US,D,20250715,000000,7.65,8.8,7.56,7.82,365281,0
+NA.US,D,20250716,000000,8.25,8.48,7.7,8.48,343362,0
+NA.US,D,20250717,000000,9.1,9.22,8.41,8.89,693769,0
+NA.US,D,20250718,000000,8.8,9.26,7.96,8,430775,0
+NA.US,D,20250721,000000,8.12,8.3702,6.83,7.48,839890,0
+NA.US,D,20250722,000000,7.7,7.7,7.1,7.49,392656,0
+NA.US,D,20250723,000000,7.68,7.68,7.3,7.6,212911,0
+NA.US,D,20250724,000000,7.64,7.95,7.3,7.9,389142,0
+NA.US,D,20250725,000000,7.63,7.9,7.06,7.26,496942,0
+NA.US,D,20250728,000000,8.1,8.1,6.55,7.04,940619,0
+NA.US,D,20250729,000000,6.93,7.19,6.6102,6.83,361902,0
+NA.US,D,20250730,000000,7.1,7.54,6.5,6.59,527744,0
+NA.US,D,20250731,000000,6.72,6.75,5.85,5.92,437168,0
+NA.US,D,20250801,000000,5.48,5.8887,4.58,4.76,508840,0
+NA.US,D,20250804,000000,4.82,5.08,4.35,4.62,217908,0
+NA.US,D,20250805,000000,4.43,4.7081,4.28,4.66,243634,0
+NA.US,D,20250806,000000,4.66,4.66,4.35,4.59,200784,0
+NA.US,D,20250807,000000,4.7,4.7,4.4333,4.58,153558,0
+NA.US,D,20250808,000000,4.56,4.58,4.3007,4.4,1118896,0
+NA.US,D,20250811,000000,4.97,4.97,3.96,4.2,781308,0
+NA.US,D,20250812,000000,4.3299,4.68,4.02,4.3,654105,0
+NA.US,D,20250813,000000,4.17,4.6,4.17,4.4,573932,0
+NA.US,D,20250814,000000,4.35,4.6,4.25,4.5,434685,0
+NA.US,D,20250815,000000,4.63,4.64,3.875,4.06,2086924,0
+NA.US,D,20250818,000000,4.19,5.2,4.1,5.1,1500139,0
+NA.US,D,20250819,000000,4.6,4.78,4.21,4.29,424417,0
+NA.US,D,20250820,000000,4.3,4.51,4.1,4.5,189823,0
+NA.US,D,20250821,000000,4.27,4.8,4.15,4.52,325243,0
+NA.US,D,20250822,000000,4.6,5.25,4.455,5.005,531624,0
+NA.US,D,20250825,000000,5.22,6.18,4.955,5.82,754256,0
+NA.US,D,20250826,000000,5.92,6.2396,5.7,5.98,310199,0
+NA.US,D,20250827,000000,6.1,6.3,5.75,6.11,260369,0
+NA.US,D,20250828,000000,6.05,6.18,5.5,5.675,284656,0
+NA.US,D,20250829,000000,5.93,5.93,5,5.13,198558,0
+NA.US,D,20250902,000000,5.06,5.2851,5,5.18,83704,0
+NA.US,D,20250903,000000,5.15,5.25,5.06,5.18,57381,0
+NA.US,D,20250904,000000,5.13,5.18,4.81,5.05,191291,0
+NA.US,D,20250905,000000,5.05,5.2248,4.785,4.93,72968,0
+NA.US,D,20250908,000000,4.94,5.06,4.77,4.95,98815,0
+NA.US,D,20250909,000000,4.82,5.16,4.82,5.07,140857,0
+NA.US,D,20250910,000000,5.12,5.2232,4.86,4.86,111824,0
+NA.US,D,20250911,000000,5,5.5,4.9,5.31,220855,0
+NA.US,D,20250912,000000,5.35,5.35,4.95,5,150829,0
+NA.US,D,20250915,000000,5.02,5.2,4.965,5.075,143373,0
+NA.US,D,20250916,000000,5.1,5.1732,4.85,5.01,133026,0
+NA.US,D,20250917,000000,5.2,5.2,4.82,4.92,142400,0
+NA.US,D,20250918,000000,5.07,5.24,5.02,5.2,125707,0
+NA.US,D,20250919,000000,5.13,5.42,5.13,5.41,117286,0
+NA.US,D,20250922,000000,5.32,5.84,5.225,5.75,382238,0
+NA.US,D,20250923,000000,6.1,6.1,5.62,5.87,303753,0
+NA.US,D,20250924,000000,5.86,5.8944,5.4498,5.51,116230,0
+NA.US,D,20250925,000000,5.3,5.7156,5.29,5.38,145506,0
+NA.US,D,20250926,000000,5.31,5.381,5.05,5.31,63001,0
+NA.US,D,20250929,000000,5.25,5.6,5.05,5.2,185032,0
+NA.US,D,20250930,000000,5.17,5.4589,5.16,5.4,126316,0
+NA.US,D,20251001,000000,5.5,5.925,5.2,5.64,458670,0
+NA.US,D,20251002,000000,5.71,5.785,5.585,5.67,202983,0
+NA.US,D,20251003,000000,5.7899,5.83,5.58,5.6,102861,0
+NA.US,D,20251006,000000,5.78,5.86,5.68,5.86,112870,0
+NA.US,D,20251007,000000,5.89,5.95,5.5101,5.67,162425,0
+NA.US,D,20251008,000000,5.77,5.96,5.66,5.9,116299,0
+NA.US,D,20251009,000000,5.82,5.88,5.5,5.66,112268,0
+NA.US,D,20251010,000000,5.6,5.635,5.2,5.21,137209,0
+NA.US,D,20251013,000000,5.34,5.48,5.2,5.38,55142,0
+NA.US,D,20251014,000000,5.13,5.65,4.94,5.61,125841,0
+NA.US,D,20251015,000000,5.81,5.97,5.345,5.5,207260,0
+NA.US,D,20251016,000000,5.65,5.65,5.05,5.21,94503,0
+NA.US,D,20251017,000000,5.11,5.2594,4.91,5.03,56632,0
+NA.US,D,20251020,000000,5.07,5.2414,4.96,5.11,76275,0
+NA.US,D,20251021,000000,5.11,5.2131,4.97,5.05,20158,0
+NA.US,D,20251022,000000,5.04,5.04,4.65,4.76,124779,0
+NA.US,D,20251023,000000,4.835,4.99,4.6101,4.83,52193,0
+NA.US,D,20251024,000000,4.89,4.9475,4.78,4.87,48210,0
+NA.US,D,20251027,000000,4.83,4.94,4.7401,4.78,34731,0
+NA.US,D,20251028,000000,4.78,4.8085,4.63,4.77,37035,0
+NA.US,D,20251029,000000,4.7,4.76,4.53,4.65,27560,0
+NA.US,D,20251030,000000,4.5,4.53,4.31,4.42,67185,0
+NA.US,D,20251031,000000,4.48,4.48,4.28,4.41,58776,0
+NA.US,D,20251103,000000,4.3,4.3494,4,4.27,57272,0
+NA.US,D,20251104,000000,4.1,4.27,4.1,4.1,136401,0
+NA.US,D,20251105,000000,4.1,4.27,4.1,4.1,49761,0
+NA.US,D,20251106,000000,4.1,4.24,4.1,4.14,81878,0
+NA.US,D,20251107,000000,4.1,4.29,4.1,4.15,65139,0
+NA.US,D,20251110,000000,4.3,4.76,4.26,4.54,54428,0
+NA.US,D,20251111,000000,4.62,4.63,4.2,4.21,14861,0
+NA.US,D,20251112,000000,4.2,4.6099,4.2,4.42,83319,0
+NA.US,D,20251113,000000,4.3,4.4,4.2,4.23,44075,0
+NA.US,D,20251114,000000,4.1,4.74,4.1,4.7,278902,0
+NA.US,D,20251117,000000,4.86,5.05,4.685,5.05,299163,0
+NA.US,D,20251118,000000,4.85,5.16,4.825,5.04,154116,0
+NA.US,D,20251119,000000,4.96,5.05,4.8641,4.94,77003,0
+NA.US,D,20251120,000000,4.94,5.15,4.7501,4.95,169501,0
+NA.US,D,20251121,000000,4.89,4.95,4.1401,4.45,184720,0
+NA.US,D,20251124,000000,4.3334,4.49,4.2284,4.3,57525,0
+NA.US,D,20251125,000000,4.24,4.305,4.1,4.135,142021,0
+NA.US,D,20251126,000000,4.11,4.355,4.11,4.26,72497,0
+NA.US,D,20251128,000000,4.26,4.37,4.22,4.37,27676,0
+NA.US,D,20251201,000000,4.31,4.39,4.1,4.11,235206,0
+NA.US,D,20251202,000000,4.17,4.2,4.1,4.1,37857,0
+NA.US,D,20251203,000000,4.1,4.19,4.1,4.12,103648,0
+NA.US,D,20251204,000000,4.1,4.2148,2.87,3,875087,0
+NA.US,D,20251205,000000,3.03,3.1899,2.75,3,414584,0
+NA.US,D,20251208,000000,2.9,3.23,2.9,3.08,155544,0
+NA.US,D,20251209,000000,3.07,3.2,3.06,3.13,43085,0
+NA.US,D,20251210,000000,3.2,3.25,3,3,222451,0
+NA.US,D,20251211,000000,3,3.1,3,3.1,70123,0
+NA.US,D,20251212,000000,3.15,3.155,3,3,332010,0
+NA.US,D,20251215,000000,3.04,3.0591,3,3.01,62911,0
+NA.US,D,20251216,000000,3.01,3.07,3,3.01,59085,0
+NA.US,D,20251217,000000,2.99,3.08,2.99,3.01,54905,0
+NA.US,D,20251218,000000,2.99,3.0369,2.98,2.99,30081,0
+NA.US,D,20251219,000000,3,3.2,3,3.12,46171,0
+NA.US,D,20251222,000000,3.12,3.455,3.12,3.32,120445,0
+NA.US,D,20251223,000000,3.305,3.4,3.13,3.21,23960,0
+NA.US,D,20251224,000000,3.4,3.4,3.2001,3.3,22301,0
+NA.US,D,20251226,000000,3.25,3.2922,3.11,3.16,45293,0
+NA.US,D,20251229,000000,3.12,3.21,3.0345,3.11,36258,0
+NA.US,D,20251230,000000,3.1,3.1997,3.02,3.04,59408,0
+NA.US,D,20251231,000000,3.2,3.2,3.04,3.15,48121,0
+NA.US,D,20260102,000000,3.215,3.33,3.1394,3.28,39427,0
+NA.US,D,20260105,000000,3.47,3.63,3.34,3.56,69988,0
+NA.US,D,20260106,000000,3.56,3.6337,3.37,3.55,36754,0
+NA.US,D,20260107,000000,3.49,3.5489,3.1201,3.33,97998,0
+NA.US,D,20260108,000000,3.3135,3.4175,3.27,3.32,17090,0
+NA.US,D,20260109,000000,3.45,3.63,3.31,3.45,19517,0
+NA.US,D,20260112,000000,3.48,3.6455,3.3131,3.45,54724,0
+NA.US,D,20260113,000000,3.43,3.63,3.42,3.42,21699,0
+NA.US,D,20260114,000000,3.4205,3.9,3.4205,3.67,57924,0
+NA.US,D,20260115,000000,3.7,3.89,3.63,3.73,21746,0
+NA.US,D,20260116,000000,3.8493,3.98,3.71,3.73,33540,0
+NA.US,D,20260120,000000,3.63,3.8499,3.52,3.52,35513,0
+NA.US,D,20260121,000000,3.62,3.72,3.53,3.55,19655,0
+NA.US,D,20260122,000000,3.71,3.81,3.55,3.72,27231,0
+NA.US,D,20260123,000000,3.675,3.79,3.59,3.72,11731,0
+NA.US,D,20260126,000000,3.66,3.88,3.66,3.66,23210,0
+NA.US,D,20260127,000000,3.82,3.82,3.66,3.73,26367,0
+NA.US,D,20260128,000000,3.75,3.84,3.67,3.67,24491,0
+NA.US,D,20260129,000000,3.65,3.7135,3.24,3.5,37905,0
+NA.US,D,20260130,000000,3.51,3.66,3.21,3.21,64513,0
+NA.US,D,20260202,000000,3.18,3.6,3.18,3.27,37577,0
+NA.US,D,20260203,000000,3.2238,3.4716,3.07,3.07,23703,0
+NA.US,D,20260204,000000,3.1,3.18,2.86,2.96,94198,0
+NA.US,D,20260205,000000,3.05,3.15,2.81,2.99,113954,0
+NA.US,D,20260206,000000,3,3.27,3,3.14,52463,0
+NA.US,D,20260209,000000,3.1255,3.3,3,3,37454,0
+NA.US,D,20260210,000000,3,3.31,3,3.08,16715,0
+NA.US,D,20260211,000000,3.07,3.18,2.96,3.02,14045,0
+NA.US,D,20260212,000000,3.1445,3.2,2.95,2.95,47675,0
+NA.US,D,20260213,000000,3.2,3.33,3.03,3.25,74890,0
+NA.US,D,20260217,000000,3.39,3.39,3.12,3.25,40974,0
+NA.US,D,20260218,000000,3.23,3.35,3.17,3.185,30163,0
diff --git a/daily/us/nasdaq stocks/2/naas.us.txt b/daily/us/nasdaq stocks/2/naas.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed6992d304e556592388a68bc5ab8018662de5d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/naas.us.txt	
@@ -0,0 +1,2093 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NAAS.US,D,20171020,000000,25600,28576,25600,26576,7214.37,0
+NAAS.US,D,20171023,000000,27504,27995.5,23536,24224,1616.1,0
+NAAS.US,D,20171024,000000,24512,24512,21680,22832,1353.23,0
+NAAS.US,D,20171025,000000,22928,23440,17760,19536,2357.36,0
+NAAS.US,D,20171026,000000,18768,20992,18672,19680,1082.14,0
+NAAS.US,D,20171027,000000,19840,22304,19776,21984,972.617,0
+NAAS.US,D,20171030,000000,22351.8,23024,21920,22976,545.852,0
+NAAS.US,D,20171031,000000,22960,23184,22480,22624,411.311,0
+NAAS.US,D,20171101,000000,22448,22976,19616,20672,1099.31,0
+NAAS.US,D,20171102,000000,20640,21472,19824,20560,367.256,0
+NAAS.US,D,20171103,000000,20640,21472,20640,21328,90.7031,0
+NAAS.US,D,20171106,000000,21184,21824,20000,21736,353.301,0
+NAAS.US,D,20171107,000000,21616,21968,19840,20480,295.328,0
+NAAS.US,D,20171108,000000,21104,21104,19520,19696,172.342,0
+NAAS.US,D,20171109,000000,19504,19824,19216,19360,173.976,0
+NAAS.US,D,20171110,000000,19392,19488,17680,18272,627.648,0
+NAAS.US,D,20171113,000000,18272,18272,17008,17296,526.469,0
+NAAS.US,D,20171114,000000,17776,17888,16336,16512,433.911,0
+NAAS.US,D,20171115,000000,16368,16368,15352,15552,482.473,0
+NAAS.US,D,20171116,000000,15856,16475.5,15360,15824,741.089,0
+NAAS.US,D,20171117,000000,15856,17359.8,15760,17064,401.418,0
+NAAS.US,D,20171120,000000,16976,17152,15392,15648,424.244,0
+NAAS.US,D,20171121,000000,15552,16032,15200,15600,337.416,0
+NAAS.US,D,20171122,000000,15616,16224,15600,16096,169.262,0
+NAAS.US,D,20171124,000000,15600,15680,15232,15408,427.205,0
+NAAS.US,D,20171127,000000,15760,17136,15600,16928,407.086,0
+NAAS.US,D,20171128,000000,17168,17264,15200,15872,531.864,0
+NAAS.US,D,20171129,000000,16000,16363.5,15680,15952,253.116,0
+NAAS.US,D,20171130,000000,16080,16320,15696,16272,228.565,0
+NAAS.US,D,20171201,000000,16272,16528,15872,16096,229.008,0
+NAAS.US,D,20171204,000000,16144,16200,15983.2,16112,139.521,0
+NAAS.US,D,20171205,000000,16016,16800,16016,16592,117.567,0
+NAAS.US,D,20171206,000000,16576,17120,16320,16896,149.639,0
+NAAS.US,D,20171207,000000,16896,17552,16896,17312,141.823,0
+NAAS.US,D,20171208,000000,17408,18048,17376,17840,140.264,0
+NAAS.US,D,20171211,000000,17984,19168,17984,18800,338.676,0
+NAAS.US,D,20171212,000000,18816,19696,18400,19680,347.413,0
+NAAS.US,D,20171213,000000,19440,20272,19055.8,19200,248.101,0
+NAAS.US,D,20171214,000000,19312,20152,18800,19520,222.882,0
+NAAS.US,D,20171215,000000,19312,20400,19176,19776,129.186,0
+NAAS.US,D,20171218,000000,19936,20224,19120,19744,287.021,0
+NAAS.US,D,20171219,000000,19888,20368,19504,20288,122.589,0
+NAAS.US,D,20171220,000000,20464,20464,19696,20048,186.16,0
+NAAS.US,D,20171221,000000,19936,20240,19232,20080,225.633,0
+NAAS.US,D,20171222,000000,19952,20160,19504,20000,94.7068,0
+NAAS.US,D,20171226,000000,19840,20736,19696,20480,80.8793,0
+NAAS.US,D,20171227,000000,20656,23040,20656,22784,581.536,0
+NAAS.US,D,20171228,000000,22720,23488,22272,23392,203.586,0
+NAAS.US,D,20171229,000000,22864,24304,22704,23664,250.994,0
+NAAS.US,D,20180102,000000,23840,24096,23247.4,23840,185.835,0
+NAAS.US,D,20180103,000000,23616,24680,23040,24656,292.386,0
+NAAS.US,D,20180104,000000,24688,25064,23760,24176,225.671,0
+NAAS.US,D,20180105,000000,24000,24360,23680,24000,170.28,0
+NAAS.US,D,20180108,000000,24144,24496,23360,23904,147.758,0
+NAAS.US,D,20180109,000000,23936,24048,23136,23184,175.913,0
+NAAS.US,D,20180110,000000,23440,24080,23440,23856,190.361,0
+NAAS.US,D,20180111,000000,23856,24160,23632,23968,238.088,0
+NAAS.US,D,20180112,000000,24048,24176,23177.6,23936,123.259,0
+NAAS.US,D,20180116,000000,24096,24096,23296,23424,294.183,0
+NAAS.US,D,20180117,000000,23536,24128,23344,23936,127.62,0
+NAAS.US,D,20180118,000000,23760,24096,23568,23920,143.39,0
+NAAS.US,D,20180119,000000,24000,26720,23901.6,26080,453.808,0
+NAAS.US,D,20180122,000000,26400,26752,25888,26080,273.987,0
+NAAS.US,D,20180123,000000,25872,26112,25072,25696,211.779,0
+NAAS.US,D,20180124,000000,25568,26736,25120,26240,262.403,0
+NAAS.US,D,20180125,000000,26448,26448,25984,26144,206.446,0
+NAAS.US,D,20180126,000000,26192,26544,25776,26080,246.741,0
+NAAS.US,D,20180129,000000,26000,26512,26000,26400,199.092,0
+NAAS.US,D,20180130,000000,26400,26480,25600,26320,180.59,0
+NAAS.US,D,20180131,000000,26320,26496,26016,26320,211.942,0
+NAAS.US,D,20180201,000000,26400,26400,25824,26320,234.985,0
+NAAS.US,D,20180202,000000,26384,26400,25264,25600,235.584,0
+NAAS.US,D,20180205,000000,25328,25328,20880,22400,308.898,0
+NAAS.US,D,20180206,000000,21952,25040,20993.6,24976,341.143,0
+NAAS.US,D,20180207,000000,23808,25472,22529.8,24832,233.953,0
+NAAS.US,D,20180208,000000,25456,25760,24016,24432,159.348,0
+NAAS.US,D,20180209,000000,24320,24960,23370.7,24864,210.193,0
+NAAS.US,D,20180212,000000,25040,25600,24704,25472,137.083,0
+NAAS.US,D,20180213,000000,25376,25616,25214.9,25600,145.645,0
+NAAS.US,D,20180214,000000,25600,26208,25200,26144,120.292,0
+NAAS.US,D,20180215,000000,26272,26400,25888,26352,47.4556,0
+NAAS.US,D,20180216,000000,26400,26400,25824,26224,35.0237,0
+NAAS.US,D,20180220,000000,26240,26560,25760,26208,90.0625,0
+NAAS.US,D,20180221,000000,26272,26272,25600,26096,102.121,0
+NAAS.US,D,20180222,000000,26192,26192,25296,25696,71.1225,0
+NAAS.US,D,20180223,000000,25904,26560,25640,26368,43.0362,0
+NAAS.US,D,20180226,000000,26400,26400,25440,25472,73.4975,0
+NAAS.US,D,20180227,000000,25424,26536,25232,26384,61.4768,0
+NAAS.US,D,20180228,000000,26192,26400,25697.6,26384,169.986,0
+NAAS.US,D,20180301,000000,26304,26304,24880,24880,70.9443,0
+NAAS.US,D,20180302,000000,25040,25040,22768,24608,152.888,0
+NAAS.US,D,20180305,000000,24336,24736,24208,24624,20.9206,0
+NAAS.US,D,20180306,000000,24784,25584,24224,25344,46.4812,0
+NAAS.US,D,20180307,000000,25136,25488,24656,25296,20.6431,0
+NAAS.US,D,20180308,000000,25264,25504,24728,25040,32.4856,0
+NAAS.US,D,20180309,000000,25136,25824,24720,25072,46.235,0
+NAAS.US,D,20180312,000000,25216,27584,24832,27328,272.848,0
+NAAS.US,D,20180313,000000,27392,29760,27327.8,27856,213.613,0
+NAAS.US,D,20180314,000000,28000,28000,27040,27328,125.994,0
+NAAS.US,D,20180315,000000,27776,28800,25808,26144,136.702,0
+NAAS.US,D,20180316,000000,27008,28560,22592,22944,199.599,0
+NAAS.US,D,20180319,000000,23056,26400,23056,26368,305.128,0
+NAAS.US,D,20180320,000000,26224,27600,25648,27168,270.34,0
+NAAS.US,D,20180321,000000,27200,27424,25904,27248,88.2031,0
+NAAS.US,D,20180322,000000,26960,26960,24400,24752,92.915,0
+NAAS.US,D,20180323,000000,24544,26240,24506.6,25328,114.731,0
+NAAS.US,D,20180326,000000,25632,25632,23569.6,23904,80.4262,0
+NAAS.US,D,20180327,000000,24064,25006.4,23872,24096,51.3406,0
+NAAS.US,D,20180328,000000,24016,24768,23952,24160,66.4562,0
+NAAS.US,D,20180329,000000,24160,24832,23857.9,24496,33.3593,0
+NAAS.US,D,20180402,000000,24288,24480,23520,24032,43.0193,0
+NAAS.US,D,20180403,000000,23952,24480,23472,23808,36.5387,0
+NAAS.US,D,20180404,000000,23344,24336,23232,24096,20.7806,0
+NAAS.US,D,20180405,000000,24272,25072,23520,24448,24.495,0
+NAAS.US,D,20180406,000000,24240,24384,23744,23920,13.5156,0
+NAAS.US,D,20180409,000000,24144,25600,24144,24576,45.2518,0
+NAAS.US,D,20180410,000000,24832,25104,23968,23968,75.1025,0
+NAAS.US,D,20180411,000000,24624,24960,23473.6,24624,23.9243,0
+NAAS.US,D,20180412,000000,24800,25488,24304,24576,12.0718,0
+NAAS.US,D,20180413,000000,24528,24528,23520,24064,18.9806,0
+NAAS.US,D,20180416,000000,24112,24320,23696,23888,10.5018,0
+NAAS.US,D,20180417,000000,24000,24424,23840,23952,12.6043,0
+NAAS.US,D,20180418,000000,23920,24310.7,23856,24144,17.3975,0
+NAAS.US,D,20180419,000000,24144,25440,24144,25312,29.0662,0
+NAAS.US,D,20180420,000000,25456,25760,24336,25760,12.2781,0
+NAAS.US,D,20180423,000000,25568,25760,24640,25648,35.2243,0
+NAAS.US,D,20180424,000000,25584,26544,25072.3,25984,29.7012,0
+NAAS.US,D,20180425,000000,25760,26400,24864,26320,66.4825,0
+NAAS.US,D,20180426,000000,26320,26320,24900.8,25152,21.6106,0
+NAAS.US,D,20180427,000000,26096,26096,25216,25520,28.63,0
+NAAS.US,D,20180430,000000,25728,26304,24289.6,26128,36.5112,0
+NAAS.US,D,20180501,000000,25936,25936,24960,24960,8.17312,0
+NAAS.US,D,20180502,000000,25264,25440,24960,25120,21.9581,0
+NAAS.US,D,20180503,000000,25232,25296,24880,25008,28.1287,0
+NAAS.US,D,20180504,000000,25376,25376,24864,24928,17.3793,0
+NAAS.US,D,20180507,000000,25040,25328,25040,25104,20.5062,0
+NAAS.US,D,20180508,000000,25040,25576,24800,24864,15.1393,0
+NAAS.US,D,20180509,000000,25072,26224,25072,25632,40.9681,0
+NAAS.US,D,20180510,000000,25968,26448,25680,25872,75.6206,0
+NAAS.US,D,20180511,000000,26240,29088,25872,27440,404.937,0
+NAAS.US,D,20180514,000000,28176,28352,27296,27536,118.917,0
+NAAS.US,D,20180515,000000,27393.6,28784,27393.6,28400,45,0
+NAAS.US,D,20180516,000000,28400,28800,27168,27232,115.868,0
+NAAS.US,D,20180517,000000,26080,27184,25616,26144,65.41,0
+NAAS.US,D,20180518,000000,25120,26368,24960,25392,87.4768,0
+NAAS.US,D,20180521,000000,25264,26480,25264,25984,61.1387,0
+NAAS.US,D,20180522,000000,26208,26320,25280,25776,51.6606,0
+NAAS.US,D,20180523,000000,25776,26200,25760,25888,25.44,0
+NAAS.US,D,20180524,000000,25920,25920,25352,25648,33.635,0
+NAAS.US,D,20180525,000000,25152,26080,25152,25632,46.25,0
+NAAS.US,D,20180529,000000,25568,25904,25344,25488,31.3718,0
+NAAS.US,D,20180530,000000,25584,25592,24800,25184,54.0362,0
+NAAS.US,D,20180531,000000,25792,26832,25008,25104,166.885,0
+NAAS.US,D,20180601,000000,25600,26392,25232,26208,52.2868,0
+NAAS.US,D,20180604,000000,25712,26064,25120,25616,44.3493,0
+NAAS.US,D,20180605,000000,24000,25280,23680,24720,144.445,0
+NAAS.US,D,20180606,000000,24336,24558.4,23840,24032,129.922,0
+NAAS.US,D,20180607,000000,24480,24603.7,22952.6,23360,986.635,0
+NAAS.US,D,20180608,000000,23568,23760,23216,23520,246.476,0
+NAAS.US,D,20180611,000000,23520,24000,23200,23200,370.54,0
+NAAS.US,D,20180612,000000,23040,23536,23040,23200,157.879,0
+NAAS.US,D,20180613,000000,23328,23600,21872,22400,245.319,0
+NAAS.US,D,20180614,000000,22336,23312,21728,22256,148.867,0
+NAAS.US,D,20180615,000000,22096,22608,21344,22256,151.37,0
+NAAS.US,D,20180618,000000,22352,24624,21888,24240,694.304,0
+NAAS.US,D,20180619,000000,23808,23808,22192,23392,163.098,0
+NAAS.US,D,20180620,000000,23216,23904,22736,23504,112.49,0
+NAAS.US,D,20180621,000000,23760,23760,22800,23040,87.3575,0
+NAAS.US,D,20180622,000000,22864,23360,22720,23296,74.1362,0
+NAAS.US,D,20180625,000000,22880,23464.5,22112,22912,171.685,0
+NAAS.US,D,20180626,000000,22912,23869.1,22626.2,23552,40.2868,0
+NAAS.US,D,20180627,000000,23312,23312,21824,22720,56.2606,0
+NAAS.US,D,20180628,000000,22544,22840,22160,22528,55.6737,0
+NAAS.US,D,20180629,000000,22736,22880,22400,22592,57.7443,0
+NAAS.US,D,20180702,000000,22576,23360,22464,22768,19.0325,0
+NAAS.US,D,20180703,000000,22960,23312,22960,23216,28.2143,0
+NAAS.US,D,20180705,000000,23376,23376,22272,22544,25.1175,0
+NAAS.US,D,20180706,000000,22464,23664,22384,23600,142.811,0
+NAAS.US,D,20180709,000000,23600,23616,22976,23312,27.0006,0
+NAAS.US,D,20180710,000000,23152,23152,21920,22096,59.6131,0
+NAAS.US,D,20180711,000000,21936,22384,21200,21472,67.2112,0
+NAAS.US,D,20180712,000000,21392,22080,21325.3,21984,43.0443,0
+NAAS.US,D,20180713,000000,22112,22528,21936,22288,54.8687,0
+NAAS.US,D,20180716,000000,22208,22222.7,21200,21232,26.7468,0
+NAAS.US,D,20180717,000000,21120,22000,20800,21024,30.1293,0
+NAAS.US,D,20180718,000000,20848,21456,20800,20800,72.5068,0
+NAAS.US,D,20180719,000000,20800,20944,20288,20448,25.9081,0
+NAAS.US,D,20180720,000000,20320,20544,19816,20272,46.4425,0
+NAAS.US,D,20180723,000000,20256,21120,20256,20768,42.2687,0
+NAAS.US,D,20180724,000000,20960,21696,20816,21104,33.6818,0
+NAAS.US,D,20180725,000000,20832,21600,20744,21392,34.07,0
+NAAS.US,D,20180726,000000,21344,21552,20736,21024,47.3043,0
+NAAS.US,D,20180727,000000,21184,21888,21024,21168,42.0781,0
+NAAS.US,D,20180730,000000,21200,21200,20032,20480,193.082,0
+NAAS.US,D,20180731,000000,20672,21248,20000,21248,142.54,0
+NAAS.US,D,20180801,000000,21200,21344,20640,20816,32.5981,0
+NAAS.US,D,20180802,000000,20832,20832,19600,20416,278.251,0
+NAAS.US,D,20180803,000000,20608,21472,19952,20992,76.9268,0
+NAAS.US,D,20180806,000000,21088,21088,20320,20640,51.3131,0
+NAAS.US,D,20180807,000000,20848,20848,20264,20448,57.4268,0
+NAAS.US,D,20180808,000000,20544,21200,20304,20416,44.055,0
+NAAS.US,D,20180809,000000,20608,20800,20320,20544,46.4375,0
+NAAS.US,D,20180810,000000,20544,20656,20304,20624,39.4943,0
+NAAS.US,D,20180813,000000,20128,20928,19328,20160,47.1531,0
+NAAS.US,D,20180814,000000,20080,20080,16480,18272,228.3,0
+NAAS.US,D,20180815,000000,17952,18256,16960,17760,118.963,0
+NAAS.US,D,20180816,000000,17760,18656,17520,17808,67.7256,0
+NAAS.US,D,20180817,000000,17760,18176,16640,17648,193.33,0
+NAAS.US,D,20180820,000000,17168,17520,16912,17056,45.35,0
+NAAS.US,D,20180821,000000,17232,18096,16400,16464,129.241,0
+NAAS.US,D,20180822,000000,16608,16944,16368,16496,58.2712,0
+NAAS.US,D,20180823,000000,16560,17088,16448,16736,78.4793,0
+NAAS.US,D,20180824,000000,16688,16816,16400,16464,25.41,0
+NAAS.US,D,20180827,000000,16576,17264,16544,17040,57.9031,0
+NAAS.US,D,20180828,000000,17056,17104,16720,16768,19.8693,0
+NAAS.US,D,20180829,000000,16880,17216,16400,16704,27.4818,0
+NAAS.US,D,20180830,000000,16704,16704,15520,15728,97.8856,0
+NAAS.US,D,20180831,000000,16752,16936,15840,16880,98.2887,0
+NAAS.US,D,20180904,000000,16640,16736,16128,16400,36.1143,0
+NAAS.US,D,20180905,000000,16320,16624,15280,15856,89.5218,0
+NAAS.US,D,20180906,000000,16000,16384,15840,16000,69.6318,0
+NAAS.US,D,20180907,000000,15840,16560,15680,16224,141.791,0
+NAAS.US,D,20180910,000000,16128,16303.7,15680,15824,235.139,0
+NAAS.US,D,20180911,000000,15808,16336,15696,15920,96.46,0
+NAAS.US,D,20180912,000000,15968,16448,15680,16352,232.116,0
+NAAS.US,D,20180913,000000,16352,17133,16064,16992,28.9137,0
+NAAS.US,D,20180914,000000,17280,17824,16736,17008,53.7162,0
+NAAS.US,D,20180917,000000,17088,17392,16816,17328,23.2881,0
+NAAS.US,D,20180918,000000,17440,18352,17376,17744,51.7431,0
+NAAS.US,D,20180919,000000,17936,18544,17536,18416,71.1468,0
+NAAS.US,D,20180920,000000,18544,20320,18512,19872,82.8381,0
+NAAS.US,D,20180921,000000,19888,20256,19536,19584,31.0456,0
+NAAS.US,D,20180924,000000,19584,19584,19040,19312,105.367,0
+NAAS.US,D,20180925,000000,19200,19200,18512,18608,7.27687,0
+NAAS.US,D,20180926,000000,18560,18720,18400,18416,54.8725,0
+NAAS.US,D,20180927,000000,18496,18864,17904,18800,59.29,0
+NAAS.US,D,20180928,000000,18336,19360,17760,18928,28.3643,0
+NAAS.US,D,20181001,000000,19088,20000,18064,19616,34.3325,0
+NAAS.US,D,20181002,000000,19504,19536,18768,19120,115.141,0
+NAAS.US,D,20181003,000000,19152,19200,18432,19104,53.9987,0
+NAAS.US,D,20181004,000000,19104,19104,18192,18672,106.711,0
+NAAS.US,D,20181005,000000,18608,19200,18240,18464,77.3593,0
+NAAS.US,D,20181008,000000,18400,19632,18144,18640,22.1037,0
+NAAS.US,D,20181009,000000,18448,18560,17760,18336,38.7518,0
+NAAS.US,D,20181010,000000,18336,18384,17056,17472,265.199,0
+NAAS.US,D,20181011,000000,17280,17584,16864,17408,45.7187,0
+NAAS.US,D,20181012,000000,17568,19312,17288,18352,124.93,0
+NAAS.US,D,20181015,000000,18256,18256,17264,17776,25.1537,0
+NAAS.US,D,20181016,000000,17984,17984,17360,17744,15.5831,0
+NAAS.US,D,20181017,000000,17568,19168,17408,17408,12.1468,0
+NAAS.US,D,20181018,000000,17344,17584,16800,17184,8.915,0
+NAAS.US,D,20181019,000000,17328,18240,16832,17056,18.485,0
+NAAS.US,D,20181022,000000,17296,17696,16936,17104,7.94687,0
+NAAS.US,D,20181023,000000,16800,17120,16752,16944,39.9506,0
+NAAS.US,D,20181024,000000,16976,17248,16496,16640,45.6318,0
+NAAS.US,D,20181025,000000,16688,17280,16528,17264,12.1387,0
+NAAS.US,D,20181026,000000,16912,17136,16320,16704,23.64,0
+NAAS.US,D,20181029,000000,17072,17072,16240,16480,28.7543,0
+NAAS.US,D,20181030,000000,16464,19200,16208,19200,34.2481,0
+NAAS.US,D,20181031,000000,19008,19008,17344,18192,47.455,0
+NAAS.US,D,20181101,000000,18336,18720,17632,18400,17.2518,0
+NAAS.US,D,20181102,000000,18656,18656,17600,18496,10.28,0
+NAAS.US,D,20181105,000000,18400,19200,17696,19200,14.0475,0
+NAAS.US,D,20181106,000000,18816,18816,18064,18592,13.4431,0
+NAAS.US,D,20181107,000000,18416,18960,17936,17936,17.5937,0
+NAAS.US,D,20181108,000000,17744,18336,17600,17840,17.1106,0
+NAAS.US,D,20181109,000000,17600,18352,16496,17616,22.8768,0
+NAAS.US,D,20181112,000000,17344,17616,16592,17616,9.76375,0
+NAAS.US,D,20181113,000000,17456,17456,16752,16928,15.7487,0
+NAAS.US,D,20181114,000000,16928,17968,16256,17328,25.7125,0
+NAAS.US,D,20181115,000000,16912,16912,16320,16320,29.0662,0
+NAAS.US,D,20181116,000000,16240,16264,11840,14416,416.399,0
+NAAS.US,D,20181119,000000,14128,14272,13280,13440,49.0768,0
+NAAS.US,D,20181120,000000,13280,13280,12800,12880,97.0443,0
+NAAS.US,D,20181121,000000,13040,13456,12976,13056,76.9793,0
+NAAS.US,D,20181123,000000,12960,14096,12960,14000,33.105,0
+NAAS.US,D,20181126,000000,13936,14368,13392,13696,31.2356,0
+NAAS.US,D,20181127,000000,13680,13760,12960,12976,21.8662,0
+NAAS.US,D,20181128,000000,12976,13776,12976,13296,37.1175,0
+NAAS.US,D,20181129,000000,13168,13824,13168,13600,26.8025,0
+NAAS.US,D,20181130,000000,13600,14352,13600,14032,20.7587,0
+NAAS.US,D,20181203,000000,14240,14688,13600,14000,47.3518,0
+NAAS.US,D,20181204,000000,13968,14592,13312,13648,54.1668,0
+NAAS.US,D,20181206,000000,13392,14032,13008,13760,15.35,0
+NAAS.US,D,20181207,000000,13552,13968,13040,13200,64.2468,0
+NAAS.US,D,20181210,000000,13152,13904,12800,12848,15.7168,0
+NAAS.US,D,20181211,000000,12848,13632,12848,13152,65.2768,0
+NAAS.US,D,20181212,000000,13296,13984,13296,13392,57.095,0
+NAAS.US,D,20181213,000000,13488,13648,13040,13200,83.0231,0
+NAAS.US,D,20181214,000000,13152,13508,12912,13072,50.3631,0
+NAAS.US,D,20181217,000000,13040,13648,12480,13472,45.8387,0
+NAAS.US,D,20181218,000000,13360,13360,12816,12944,22.0025,0
+NAAS.US,D,20181219,000000,13120,13120,12480,12544,15.6618,0
+NAAS.US,D,20181220,000000,12480,12538.9,11136,11536,85.1831,0
+NAAS.US,D,20181221,000000,11296,12608,10720,11120,83.1881,0
+NAAS.US,D,20181224,000000,11168,12656,11168,12640,55.8231,0
+NAAS.US,D,20181226,000000,12000,12504,11664,11904,57.47,0
+NAAS.US,D,20181227,000000,11856,12616,11856,12496,31.1875,0
+NAAS.US,D,20181228,000000,12560,12800,12272,12656,68.75,0
+NAAS.US,D,20181231,000000,12880,12976,12672,12736,48.385,0
+NAAS.US,D,20190102,000000,12688,13184,12176,12832,41.4825,0
+NAAS.US,D,20190103,000000,12816,13040,12512,12736,28.6337,0
+NAAS.US,D,20190104,000000,12960,13264,12160,12848,46.625,0
+NAAS.US,D,20190107,000000,12832,13280,12784,13216,51.3087,0
+NAAS.US,D,20190108,000000,12608,13328,12336,12848,82.4643,0
+NAAS.US,D,20190109,000000,12944,13456,12864,13216,88.2118,0
+NAAS.US,D,20190110,000000,13200,13376,12544,13152,34.4768,0
+NAAS.US,D,20190111,000000,13088,13536,12608,13120,23.8568,0
+NAAS.US,D,20190114,000000,13216,13552,12736,13424,28.3793,0
+NAAS.US,D,20190115,000000,13488,13856,13136,13360,23.1893,0
+NAAS.US,D,20190116,000000,13520,14208,13120,13872,26.3437,0
+NAAS.US,D,20190117,000000,13600,14240,13056,13632,25.1862,0
+NAAS.US,D,20190118,000000,13840,14304,13632,14112,36.1231,0
+NAAS.US,D,20190122,000000,13824,14400,13248,14400,25.1406,0
+NAAS.US,D,20190123,000000,14400,14592,13616,13760,92.8743,0
+NAAS.US,D,20190124,000000,13760,14400,13760,14224,28.7137,0
+NAAS.US,D,20190125,000000,14400,14400,14096,14144,30.555,0
+NAAS.US,D,20190128,000000,14000,14400,13920,14272,32.4981,0
+NAAS.US,D,20190129,000000,14400,14400,14144,14320,24.4025,0
+NAAS.US,D,20190130,000000,14400,14448,14176,14304,30.9293,0
+NAAS.US,D,20190131,000000,14128,15904,14128,15168,71.7406,0
+NAAS.US,D,20190201,000000,14992,15344,13376,13584,233.026,0
+NAAS.US,D,20190204,000000,13584,14592,13584,14368,31.7881,0
+NAAS.US,D,20190205,000000,14512,14880,14272,14400,35.5131,0
+NAAS.US,D,20190206,000000,14560,14768,14304,14752,30.335,0
+NAAS.US,D,20190207,000000,14480,15088,14480,14720,20.8756,0
+NAAS.US,D,20190208,000000,14832,15072,14496,14720,21.3812,0
+NAAS.US,D,20190211,000000,14736,15184,14576,14768,58.5018,0
+NAAS.US,D,20190212,000000,14736,15040,14704,15024,28.1281,0
+NAAS.US,D,20190213,000000,15120,15360,14928,14976,30.66,0
+NAAS.US,D,20190214,000000,14752,15200,14752,15168,28.5068,0
+NAAS.US,D,20190215,000000,15200,15328,14672,15040,35.5281,0
+NAAS.US,D,20190219,000000,15024,16000,14992,16000,42.1162,0
+NAAS.US,D,20190220,000000,15856,15920,15392,15392,31.9318,0
+NAAS.US,D,20190221,000000,15360,15840,15360,15632,30.205,0
+NAAS.US,D,20190222,000000,15744,15800,15536,15728,39.8137,0
+NAAS.US,D,20190225,000000,15968,16144,15792,16048,46.9375,0
+NAAS.US,D,20190226,000000,16000,16320,15904,16160,34.9268,0
+NAAS.US,D,20190227,000000,16048,16592,16048,16576,31.535,0
+NAAS.US,D,20190228,000000,16320,17536,16304,17536,46.3618,0
+NAAS.US,D,20190301,000000,17600,17600,16872,17008,37.3381,0
+NAAS.US,D,20190304,000000,17056,17568,16816,17376,33.8493,0
+NAAS.US,D,20190305,000000,17408,17568,16848,17232,34.4212,0
+NAAS.US,D,20190306,000000,17312,17600,16816,17232,32.2881,0
+NAAS.US,D,20190307,000000,16944,17424,16384,17168,30.9793,0
+NAAS.US,D,20190308,000000,16992,17424,16593,17168,35.2975,0
+NAAS.US,D,20190311,000000,17328,17520,16960,17104,33.1006,0
+NAAS.US,D,20190312,000000,17264,17312,16864,16976,27.8812,0
+NAAS.US,D,20190313,000000,17072,17296,16656,16960,46.9118,0
+NAAS.US,D,20190314,000000,16800,17280,16576,17040,33.8962,0
+NAAS.US,D,20190315,000000,16864,17040,15520,16128,49.7381,0
+NAAS.US,D,20190318,000000,16192,16224,15376,16000,40.5925,0
+NAAS.US,D,20190319,000000,15808,16160,15200,15584,21.8031,0
+NAAS.US,D,20190320,000000,15552,16240,15360,15920,11.5156,0
+NAAS.US,D,20190321,000000,15680,16000,15616,15808,5.79312,0
+NAAS.US,D,20190322,000000,15680,15760,15268,15648,14.6037,0
+NAAS.US,D,20190325,000000,15024,16208,15024,15760,11.835,0
+NAAS.US,D,20190326,000000,15921,16144,15696,15808,11.8268,0
+NAAS.US,D,20190327,000000,15230.7,16048,15230.7,15504,4.6025,0
+NAAS.US,D,20190328,000000,15248,15984,15248,15664,13.8962,0
+NAAS.US,D,20190329,000000,15936,16000,15528,15568,18.6312,0
+NAAS.US,D,20190401,000000,15568,15968,15568,15792,3.68437,0
+NAAS.US,D,20190402,000000,15664,15936,15352,15856,9.47,0
+NAAS.US,D,20190403,000000,15608,16928,15608,16448,13.8062,0
+NAAS.US,D,20190404,000000,16272,16800,16072,16560,89.9325,0
+NAAS.US,D,20190405,000000,16544,16672,16401.6,16496,13.1406,0
+NAAS.US,D,20190408,000000,16480,16736,16384,16736,24.8687,0
+NAAS.US,D,20190409,000000,16800,17200,16464,17200,13.2287,0
+NAAS.US,D,20190410,000000,17280,17280,16656,17120,11.3756,0
+NAAS.US,D,20190411,000000,16800,17120,15808,16384,22.8681,0
+NAAS.US,D,20190412,000000,16496,16800,16496,16768,8.52437,0
+NAAS.US,D,20190415,000000,16368,16752,16096,16176,15.1062,0
+NAAS.US,D,20190416,000000,16432,16688,16048,16224,12.9531,0
+NAAS.US,D,20190417,000000,16192,16800,16112,16704,12.5137,0
+NAAS.US,D,20190418,000000,16464,16784,16080,16448,16.4687,0
+NAAS.US,D,20190422,000000,16288,16432,16064,16336,8.61375,0
+NAAS.US,D,20190423,000000,16192,16608,15872,16144,30.0193,0
+NAAS.US,D,20190424,000000,15920,16000,15808,15840,15.3725,0
+NAAS.US,D,20190425,000000,16000,16096,15616,15648,42.7581,0
+NAAS.US,D,20190426,000000,16064,16144,15696,15984,2.07062,0
+NAAS.US,D,20190429,000000,16000,16000,15792,15840,2.49437,0
+NAAS.US,D,20190430,000000,15776,16768,15680,16624,64.1093,0
+NAAS.US,D,20190501,000000,16464,16560,16304,16544,5.57687,0
+NAAS.US,D,20190502,000000,16163.4,16480,15696,15696,10.8218,0
+NAAS.US,D,20190503,000000,15792,16552,15784,15968,2.01375,0
+NAAS.US,D,20190506,000000,15696,16128,15684,16048,4.28875,0
+NAAS.US,D,20190507,000000,15728,15984,15680,15696,16.2375,0
+NAAS.US,D,20190508,000000,15712,16144,15648,15648,8.01937,0
+NAAS.US,D,20190509,000000,15648,16400,15648,16400,10.6068,0
+NAAS.US,D,20190510,000000,16032,16144,15648,15648,13.1687,0
+NAAS.US,D,20190513,000000,15648,15824,14240,14720,169.452,0
+NAAS.US,D,20190514,000000,14816,15600,14624,15520,84.2718,0
+NAAS.US,D,20190515,000000,15192,15984,15192,15632,24.3762,0
+NAAS.US,D,20190516,000000,15856,16000,14272,15152,18.705,0
+NAAS.US,D,20190517,000000,14560,15616,14560,14848,58.4931,0
+NAAS.US,D,20190520,000000,14800,15136,14584,14976,14.7537,0
+NAAS.US,D,20190521,000000,15184,15184,14144,14800,25.6418,0
+NAAS.US,D,20190522,000000,14720,14976,14246.9,14816,18.3387,0
+NAAS.US,D,20190523,000000,15568,15568,14368,14368,62.3625,0
+NAAS.US,D,20190524,000000,14544,14944,14144,14944,39.8675,0
+NAAS.US,D,20190528,000000,14288,15296,14096,15296,257.31,0
+NAAS.US,D,20190529,000000,15200,15200,14256,14416,10.4687,0
+NAAS.US,D,20190530,000000,14416,14544,13926.1,14384,34.5818,0
+NAAS.US,D,20190531,000000,14384,14672,14288,14672,20.7131,0
+NAAS.US,D,20190603,000000,14384,14688,12880,12912,49.015,0
+NAAS.US,D,20190604,000000,12976,14880,12976,14400,49.6818,0
+NAAS.US,D,20190605,000000,15120,15760,14224.2,15472,73.7712,0
+NAAS.US,D,20190606,000000,15280,15368,14592,14704,18.0812,0
+NAAS.US,D,20190607,000000,14576,15328,14496,15200,118.49,0
+NAAS.US,D,20190610,000000,15216,15440,14688,15088,40.0362,0
+NAAS.US,D,20190611,000000,15088,15376,14448,14800,111.288,0
+NAAS.US,D,20190612,000000,14624,15280,14560,14704,81.2743,0
+NAAS.US,D,20190613,000000,14704,15328,14496,15248,57.1468,0
+NAAS.US,D,20190614,000000,15056,15472,14800,15264,31.5537,0
+NAAS.US,D,20190617,000000,15264,15280,14832,15168,6.81875,0
+NAAS.US,D,20190618,000000,15200,15296,14968,15248,58.8337,0
+NAAS.US,D,20190619,000000,15120,15200,14368,14384,193.194,0
+NAAS.US,D,20190620,000000,14432,15040,14384,14448,39.85,0
+NAAS.US,D,20190621,000000,14368,14960,14368,14560,28.6168,0
+NAAS.US,D,20190624,000000,14416,15136,14400,14608,31.7043,0
+NAAS.US,D,20190625,000000,14704,15008,14512,14864,30.9875,0
+NAAS.US,D,20190626,000000,14800,14944,14144,14400,225.411,0
+NAAS.US,D,20190627,000000,14448,15184,14448,15056,43.2387,0
+NAAS.US,D,20190628,000000,14928,15312,14528,15248,72.2412,0
+NAAS.US,D,20190701,000000,15184,15584,14944,14976,24.2706,0
+NAAS.US,D,20190702,000000,14896,15632,14896,15216,25.3937,0
+NAAS.US,D,20190703,000000,14984,15424,14984,15080,2.73937,0
+NAAS.US,D,20190705,000000,14880,15712,14752,15456,10.18,0
+NAAS.US,D,20190708,000000,15296,15392,14992,15232,2.25312,0
+NAAS.US,D,20190709,000000,15167.8,15200,15024,15200,5.10875,0
+NAAS.US,D,20190710,000000,15200,15360,14464,14688,8.55187,0
+NAAS.US,D,20190711,000000,14720,14720,14400,14416,8.11625,0
+NAAS.US,D,20190712,000000,14560,14736,14368,14368,16.0043,0
+NAAS.US,D,20190715,000000,14464,14560,13856,14240,43.0475,0
+NAAS.US,D,20190716,000000,13904,14560,13904,14176,39.1325,0
+NAAS.US,D,20190717,000000,14160,14272,14144,14160,5.00625,0
+NAAS.US,D,20190718,000000,14608,14880,13984,14608,35.9618,0
+NAAS.US,D,20190719,000000,15088,15088,14032,14416,5.15062,0
+NAAS.US,D,20190722,000000,14272,14624,13888,13888,42.7981,0
+NAAS.US,D,20190723,000000,14048,14048,13632,13920,41.3506,0
+NAAS.US,D,20190724,000000,13920,14144,13888,13952,30.2975,0
+NAAS.US,D,20190725,000000,13888,14176,13600,14176,23.4493,0
+NAAS.US,D,20190726,000000,13984,14160,13920,13920,1.73375,0
+NAAS.US,D,20190729,000000,13904,14144,13728,13744,8.05187,0
+NAAS.US,D,20190730,000000,13728,13968,13728,13792,23.7768,0
+NAAS.US,D,20190731,000000,13792,13832,13600,13600,14.2368,0
+NAAS.US,D,20190801,000000,13904,13952,13600,13600,5.19312,0
+NAAS.US,D,20190802,000000,13600,13600,12992,13344,9.98437,0
+NAAS.US,D,20190805,000000,13152,13376,13088,13104,12.6868,0
+NAAS.US,D,20190806,000000,13104,13200,13092.3,13200,2.39375,0
+NAAS.US,D,20190807,000000,13088,13904,13088,13904,50.9075,0
+NAAS.US,D,20190808,000000,13776,13776,13160,13552,15.5606,0
+NAAS.US,D,20190809,000000,13408,13904,13136,13152,20.5237,0
+NAAS.US,D,20190812,000000,13168,13824,12928,12928,53.2693,0
+NAAS.US,D,20190813,000000,13120,13184,12928,13040,10.7925,0
+NAAS.US,D,20190814,000000,12974.9,13088,12928,13008,11.705,0
+NAAS.US,D,20190815,000000,13120,13120,12800,12816,26.3831,0
+NAAS.US,D,20190816,000000,12816,13600,12384,13600,78.9225,0
+NAAS.US,D,20190819,000000,13344,13344,12688,12848,12.2418,0
+NAAS.US,D,20190820,000000,12928,13120,12784,13072,8.62875,0
+NAAS.US,D,20190821,000000,12832,13280,12832,13248,10.2781,0
+NAAS.US,D,20190822,000000,13344,13344,12688,13136,6.095,0
+NAAS.US,D,20190823,000000,12720,13088,12688,12800,20.03,0
+NAAS.US,D,20190826,000000,12768,12960,12608,12608,35.875,0
+NAAS.US,D,20190827,000000,13104,13104,12320,12576,56.18,0
+NAAS.US,D,20190828,000000,12464,12784,12288,12288,13.0606,0
+NAAS.US,D,20190829,000000,12512,13696,12480,13584,39.0393,0
+NAAS.US,D,20190830,000000,12944,13856,12944,13248,10.4975,0
+NAAS.US,D,20190903,000000,13248,13264,12640,12640,18.0962,0
+NAAS.US,D,20190904,000000,13104,13104,12288,12304,15.55,0
+NAAS.US,D,20190905,000000,12432,12880,12304,12384,11.9912,0
+NAAS.US,D,20190906,000000,12480,12880,12328,12384,10.805,0
+NAAS.US,D,20190909,000000,12528,12720,12288,12288,22.9137,0
+NAAS.US,D,20190910,000000,12288,12592,12288,12328,19.2262,0
+NAAS.US,D,20190911,000000,12384,13040,12296,12432,21.1781,0
+NAAS.US,D,20190912,000000,12560,12576,12328,12448,9.68437,0
+NAAS.US,D,20190913,000000,13104,13600,12800,13584,13.1318,0
+NAAS.US,D,20190916,000000,13520,13632,13168,13632,10.2781,0
+NAAS.US,D,20190917,000000,13504,13760,12816,12816,7.09812,0
+NAAS.US,D,20190918,000000,12944,13584,12808,13024,20.2575,0
+NAAS.US,D,20190919,000000,12887,13456,12800,12848,9.74937,0
+NAAS.US,D,20190920,000000,13120,14080,13088,14080,14.825,0
+NAAS.US,D,20190923,000000,13600,14064,13112,13168,14.325,0
+NAAS.US,D,20190924,000000,13264,13904,13136,13136,9.205,0
+NAAS.US,D,20190925,000000,13296,13904,13296,13856,12.9762,0
+NAAS.US,D,20190926,000000,13680,13840,13536,13536,7.94812,0
+NAAS.US,D,20190927,000000,13648,14352,13648,14304,8.10125,0
+NAAS.US,D,20190930,000000,13920,14128,13392,13392,14.5162,0
+NAAS.US,D,20191001,000000,13760,14336,13181.8,14080,13.3512,0
+NAAS.US,D,20191002,000000,13968,14256,13184,13312,21.1662,0
+NAAS.US,D,20191003,000000,13488,13488,13200,13328,9.60125,0
+NAAS.US,D,20191004,000000,13184,13872,12992,13872,12.44,0
+NAAS.US,D,20191007,000000,13552,13552,13040,13040,2.56,0
+NAAS.US,D,20191008,000000,12832,12832,10592,10592,9.87,0
+NAAS.US,D,20191009,000000,10720,13370.9,10720,12448,23.005,0
+NAAS.US,D,20191010,000000,12560,12605.4,11632,11632,6.445,0
+NAAS.US,D,20191011,000000,12000,12336,11840,12304,6.635,0
+NAAS.US,D,20191014,000000,12224,12224,11648,11696,7.10937,0
+NAAS.US,D,20191015,000000,11776,12256,10812,11536,7.28,0
+NAAS.US,D,20191016,000000,11504,12400,11440,11440,6.00562,0
+NAAS.US,D,20191017,000000,11440,12128,11440,11736,9.88187,0
+NAAS.US,D,20191018,000000,11920,12880,11521.6,11600,6.255,0
+NAAS.US,D,20191021,000000,12000,12016,11536.2,11984,47.2875,0
+NAAS.US,D,20191022,000000,11872,11872,11200,11200,2.83625,0
+NAAS.US,D,20191023,000000,11458.7,11458.7,11008,11312,5.035,0
+NAAS.US,D,20191024,000000,11488,12448,11312,12448,5.50562,0
+NAAS.US,D,20191025,000000,11699.7,12064,11699.7,12000,9.55625,0
+NAAS.US,D,20191028,000000,11936,12400,11836.5,12160,11.2143,0
+NAAS.US,D,20191029,000000,11952,12160,11936,12160,1.31437,0
+NAAS.US,D,20191030,000000,12304,12816,11952,12648,13.1243,0
+NAAS.US,D,20191031,000000,12288,12288,11840,11936,3.24687,0
+NAAS.US,D,20191101,000000,11892.3,12000,11892.3,12000,0.5725,0
+NAAS.US,D,20191104,000000,12312,12480,12096,12400,11.3362,0
+NAAS.US,D,20191105,000000,12368,12528,12192,12304,17.8337,0
+NAAS.US,D,20191106,000000,12360,12360,12360,12360,0.095625,0
+NAAS.US,D,20191107,000000,12208,12288,12080,12128,4.675,0
+NAAS.US,D,20191108,000000,12256,12656,12224,12560,3.14562,0
+NAAS.US,D,20191111,000000,12640,12800,12640,12800,6.28187,0
+NAAS.US,D,20191112,000000,12704,12800,12272,12640,8.71312,0
+NAAS.US,D,20191113,000000,12640,12640,12048,12168,3.10562,0
+NAAS.US,D,20191114,000000,12256,12424,11680,12043.7,17.3112,0
+NAAS.US,D,20191115,000000,13056,13056,11200,11232,73.8825,0
+NAAS.US,D,20191118,000000,11376,11507.4,11200,11256,6.82437,0
+NAAS.US,D,20191119,000000,11232,11376,11168,11376,13.53,0
+NAAS.US,D,20191120,000000,11232,11648,11232,11328,2.12562,0
+NAAS.US,D,20191121,000000,11376,11544,11040,11200,16.4418,0
+NAAS.US,D,20191122,000000,11440,11440,11288,11344,4.7775,0
+NAAS.US,D,20191125,000000,11376,11776,11376,11776,2.7075,0
+NAAS.US,D,20191126,000000,11888,12032,11424,11760,54.91,0
+NAAS.US,D,20191127,000000,11648,11648,11216,11216,6.68562,0
+NAAS.US,D,20191129,000000,11328,11648,11208,11504,17.7375,0
+NAAS.US,D,20191202,000000,11312,11552,11200,11200,270.213,0
+NAAS.US,D,20191203,000000,11184,11360,11056,11184,10.6668,0
+NAAS.US,D,20191204,000000,11216,11216,11056,11184,4.77187,0
+NAAS.US,D,20191205,000000,11120,11120,11040,11056,7.5025,0
+NAAS.US,D,20191206,000000,11120,11120,10752,10768,37.9893,0
+NAAS.US,D,20191209,000000,10720,11008,10720,10720,75.7943,0
+NAAS.US,D,20191210,000000,10720,11599.8,10464,10720,135.688,0
+NAAS.US,D,20191211,000000,10720,10784,10480,10720,6.2225,0
+NAAS.US,D,20191212,000000,10624,11008,10400,11008,48.5362,0
+NAAS.US,D,20191213,000000,10864,10864,10560,10864,6.1725,0
+NAAS.US,D,20191216,000000,10720,10896,10528,10576,50.1637,0
+NAAS.US,D,20191217,000000,10560,10864,10528,10864,32.6025,0
+NAAS.US,D,20191218,000000,10720,11600,10612,11600,22.2925,0
+NAAS.US,D,20191219,000000,11312,11312,10704,10848,8.905,0
+NAAS.US,D,20191220,000000,10704,11312,10528,11152,125.685,0
+NAAS.US,D,20191223,000000,11040,11664,11040,11488,51.5631,0
+NAAS.US,D,20191224,000000,11472,11472,11136,11456,1.69125,0
+NAAS.US,D,20191226,000000,11392,11600,11159.5,11184,18.9481,0
+NAAS.US,D,20191227,000000,11296,11680,11144,11664,75.6218,0
+NAAS.US,D,20191230,000000,11520,11680,11456,11680,10.4762,0
+NAAS.US,D,20191231,000000,11504,11680,11184,11184,62.8175,0
+NAAS.US,D,20200102,000000,10896,11408,10640,10752,25.5125,0
+NAAS.US,D,20200103,000000,10720,10992,10656,10720,20.3943,0
+NAAS.US,D,20200106,000000,10720,11072,10720,10768,93.9375,0
+NAAS.US,D,20200107,000000,10672,11120,10672,11016,4.76937,0
+NAAS.US,D,20200108,000000,10912,11424,10912,11424,7.21812,0
+NAAS.US,D,20200109,000000,11408,11488,11200,11200,7.63,0
+NAAS.US,D,20200110,000000,10576,11168,10576,10880,20.2456,0
+NAAS.US,D,20200113,000000,10976,11184,10976,11040,3.77437,0
+NAAS.US,D,20200114,000000,11040,11495,11040,11136,7.20812,0
+NAAS.US,D,20200115,000000,11312,11600,11216,11440,93.2862,0
+NAAS.US,D,20200116,000000,11440,11440,11197.6,11296,7.46,0
+NAAS.US,D,20200117,000000,11440,11440,11360,11408,4.05062,0
+NAAS.US,D,20200121,000000,11244.5,11328,10864,11296,15.7231,0
+NAAS.US,D,20200122,000000,11264,11264,10880,10880,3.95937,0
+NAAS.US,D,20200123,000000,10720,10878.4,10560,10672,23.1843,0
+NAAS.US,D,20200124,000000,10678.4,10848,10620.8,10784,4.27062,0
+NAAS.US,D,20200127,000000,10528,10720,10528,10696,5.53187,0
+NAAS.US,D,20200128,000000,10688,10712,10592,10672,13.7681,0
+NAAS.US,D,20200129,000000,10576,10808,10528,10560,40.0025,0
+NAAS.US,D,20200130,000000,10608,10784,10528,10592,77.1393,0
+NAAS.US,D,20200131,000000,10528,10720,10528,10528,6.7975,0
+NAAS.US,D,20200203,000000,10544,10768,10528,10608,5.80312,0
+NAAS.US,D,20200204,000000,10688,10760,10608,10640,8.1975,0
+NAAS.US,D,20200205,000000,10560,10713.6,10080,10320,68.2525,0
+NAAS.US,D,20200206,000000,10320,10384,10240,10320,4.89437,0
+NAAS.US,D,20200207,000000,10272,10320,10240,10240,3.36125,0
+NAAS.US,D,20200210,000000,10256,10256,9968,10160,5.57125,0
+NAAS.US,D,20200211,000000,10185.6,10320,10121.6,10240,7.335,0
+NAAS.US,D,20200212,000000,10144,10280,9760,9760,19.3331,0
+NAAS.US,D,20200213,000000,9904,10272,9760,10160,35.0368,0
+NAAS.US,D,20200214,000000,10192,10224,9888,9888,3.46062,0
+NAAS.US,D,20200218,000000,10048,10240,10000,10032,6.48562,0
+NAAS.US,D,20200219,000000,10016,10039.4,9936,10000,2.74937,0
+NAAS.US,D,20200220,000000,9984,10032,9856,9856,43.0275,0
+NAAS.US,D,20200221,000000,9760,9895.52,9760,9840,3.39937,0
+NAAS.US,D,20200224,000000,9760,9920,9056,9296,26.6506,0
+NAAS.US,D,20200225,000000,9216,9344,9168.8,9168.8,0.871875,0
+NAAS.US,D,20200226,000000,9168,9344,9168,9344,1.6825,0
+NAAS.US,D,20200227,000000,9136,10016,9120,9168,6.4075,0
+NAAS.US,D,20200228,000000,9168,9200,8800,8864,94.5306,0
+NAAS.US,D,20200302,000000,8800,8960,8800,8832,2.70562,0
+NAAS.US,D,20200303,000000,8797.6,8880,8640,8704,6.10375,0
+NAAS.US,D,20200304,000000,9008,9008,8640,8640,2.93312,0
+NAAS.US,D,20200305,000000,8848,8848,8384,8480,9.68,0
+NAAS.US,D,20200306,000000,8234.88,8240,7280,7520,26.1381,0
+NAAS.US,D,20200309,000000,6512.16,7520,6415.84,7504,28.2593,0
+NAAS.US,D,20200310,000000,7392,7664,7216,7520,22.7437,0
+NAAS.US,D,20200311,000000,7504,7520,7136,7232,3.15812,0
+NAAS.US,D,20200312,000000,6560,6608,6400,6528,28.5287,0
+NAAS.US,D,20200313,000000,6720,7520,6416,6416,9.93,0
+NAAS.US,D,20200316,000000,6496,6496,6032,6080,70.3081,0
+NAAS.US,D,20200317,000000,6384,6400,5904,6400,25.0618,0
+NAAS.US,D,20200318,000000,6400,6400,4816,4960,43.0181,0
+NAAS.US,D,20200319,000000,5216,6496,5216,5600,22.2743,0
+NAAS.US,D,20200320,000000,5952,6272,5616,5840,28.8262,0
+NAAS.US,D,20200323,000000,6064,6256,5600,5968,18.4393,0
+NAAS.US,D,20200324,000000,6064,6944,5952,6640,53.7981,0
+NAAS.US,D,20200325,000000,6896,7664,6240,7120,28.3781,0
+NAAS.US,D,20200326,000000,7552,8144,7328,8144,38.535,0
+NAAS.US,D,20200327,000000,7840,7920,7568,7840,21.38,0
+NAAS.US,D,20200330,000000,8000,8000,5456,5968,92.6143,0
+NAAS.US,D,20200331,000000,6672,7280,5712,6512,97.9356,0
+NAAS.US,D,20200401,000000,6256,6512,5847.84,5968,49.3762,0
+NAAS.US,D,20200402,000000,5808,8000,5456,6000,114.017,0
+NAAS.US,D,20200403,000000,5848,5936,5152,5376,57.0937,0
+NAAS.US,D,20200406,000000,5440,5744,5440,5744,3.31937,0
+NAAS.US,D,20200407,000000,5600,6272,5600,5984,11.6487,0
+NAAS.US,D,20200408,000000,5856,6275.68,5856,6224,11.9637,0
+NAAS.US,D,20200409,000000,6064,7008,5760,6192,8.72187,0
+NAAS.US,D,20200413,000000,6352,6352,5872,6016,7.66625,0
+NAAS.US,D,20200414,000000,5936,6256,5680,6064,3.31812,0
+NAAS.US,D,20200415,000000,6096,6160,5968.96,6080,2.51437,0
+NAAS.US,D,20200416,000000,6208,6384,5856,6384,2.06187,0
+NAAS.US,D,20200417,000000,6524.32,6544,6144.16,6544,2.78312,0
+NAAS.US,D,20200420,000000,6444.8,6444.8,5936,6080,6.11437,0
+NAAS.US,D,20200421,000000,6256,6256,5680,6024,2.5425,0
+NAAS.US,D,20200422,000000,5696,6072,5696,5888,1.62937,0
+NAAS.US,D,20200423,000000,5952,6080,5952,6080,0.528125,0
+NAAS.US,D,20200424,000000,5888,6096,5872,6016,1.05,0
+NAAS.US,D,20200427,000000,6026.56,6400,6026.56,6400,2.72062,0
+NAAS.US,D,20200428,000000,6384,6606.88,6320,6464,5.29812,0
+NAAS.US,D,20200429,000000,6560,7168,6528,7008,26.8343,0
+NAAS.US,D,20200430,000000,7040,7344,6816,7264,7.77625,0
+NAAS.US,D,20200501,000000,7200,7200,6832,7024,1.46875,0
+NAAS.US,D,20200504,000000,6432,6828,6400,6544,3.78812,0
+NAAS.US,D,20200505,000000,6800,6800,6624,6624,0.9825,0
+NAAS.US,D,20200506,000000,7184,7184,6464,6576,5.28,0
+NAAS.US,D,20200507,000000,6400,6592,6336,6528,2.26187,0
+NAAS.US,D,20200508,000000,6512,6689.6,6400,6400,4.62437,0
+NAAS.US,D,20200511,000000,6272,6272,6193.12,6224,0.321875,0
+NAAS.US,D,20200512,000000,6309.28,6450.08,5872,5936,6.70875,0
+NAAS.US,D,20200513,000000,5920,6048,5760,5776,7.69562,0
+NAAS.US,D,20200514,000000,5776,5872,5296,5408,12.3762,0
+NAAS.US,D,20200515,000000,5552,5680,4896,4896,59.085,0
+NAAS.US,D,20200518,000000,5568,5568,5040,5152,22.8368,0
+NAAS.US,D,20200519,000000,5264,5808,5072,5680,31.6206,0
+NAAS.US,D,20200520,000000,5952,6176,5200,6176,35.4425,0
+NAAS.US,D,20200521,000000,6400,6400,5320,5584,33.0837,0
+NAAS.US,D,20200522,000000,5304.32,5600,5264,5568,16.8481,0
+NAAS.US,D,20200526,000000,5712,6032,4800.16,5088,81.6787,0
+NAAS.US,D,20200527,000000,5248,5552,5168,5360,35.2287,0
+NAAS.US,D,20200528,000000,5472,5552,5120,5552,43.7162,0
+NAAS.US,D,20200529,000000,5408,5472,4816,4816,339.928,0
+NAAS.US,D,20200601,000000,5136,5344,5024,5200,13.2856,0
+NAAS.US,D,20200602,000000,5216,5360,4928,4992,33.7262,0
+NAAS.US,D,20200603,000000,5120,5264,4960,5104,37.7106,0
+NAAS.US,D,20200604,000000,4976,5232.16,4976,5120,6.5275,0
+NAAS.US,D,20200605,000000,5168,5440,5152,5248,21.73,0
+NAAS.US,D,20200608,000000,5472,5560,5328,5483.36,53.2575,0
+NAAS.US,D,20200609,000000,5472,5631.84,5312,5472,11.3218,0
+NAAS.US,D,20200610,000000,5491.2,5520,5280,5360,26.2481,0
+NAAS.US,D,20200611,000000,5520,5952,5328,5776,416.531,0
+NAAS.US,D,20200612,000000,6832,6879.84,5520,5984,384.995,0
+NAAS.US,D,20200615,000000,5856,5968,5248,5520,59.5962,0
+NAAS.US,D,20200616,000000,5456,6400,5440,5904,152.309,0
+NAAS.US,D,20200617,000000,6144,6400,5808,5984,144.757,0
+NAAS.US,D,20200618,000000,6176,6273.28,5920,5952,36.9643,0
+NAAS.US,D,20200619,000000,5952,6368,5952,5984,86.3525,0
+NAAS.US,D,20200622,000000,6016,6016,5617.44,5808,29.3475,0
+NAAS.US,D,20200623,000000,5808,5824,5440,5632,61.4962,0
+NAAS.US,D,20200624,000000,5600,6000,5520,5808,42.305,0
+NAAS.US,D,20200625,000000,5776,5792.16,5424,5632,10.2331,0
+NAAS.US,D,20200626,000000,5648,5936,5472,5824,31.8606,0
+NAAS.US,D,20200629,000000,5904,6223.84,5680,5904,46.2262,0
+NAAS.US,D,20200630,000000,5840,6256,5573.6,6208,32.9225,0
+NAAS.US,D,20200701,000000,6176,6224,6008,6160,5.885,0
+NAAS.US,D,20200702,000000,6176,6224,5936,6000,20.6625,0
+NAAS.US,D,20200706,000000,6144,6248,5776,6032,44.7356,0
+NAAS.US,D,20200707,000000,5968,6008,5824,5904,14.8637,0
+NAAS.US,D,20200708,000000,5872,5920,5712,5824,18.8668,0
+NAAS.US,D,20200709,000000,5824,5904,5632,5808,31.855,0
+NAAS.US,D,20200710,000000,5840,6192,5728,5872,48.71,0
+NAAS.US,D,20200713,000000,5872,6000,5744,5744,17.8306,0
+NAAS.US,D,20200714,000000,5776,5792,5104,5552,28.8287,0
+NAAS.US,D,20200715,000000,5527.52,5680,5456,5664,17.6575,0
+NAAS.US,D,20200716,000000,5488,5728,5440,5664,36.3075,0
+NAAS.US,D,20200717,000000,5488,5632,5216,5424,29.7212,0
+NAAS.US,D,20200720,000000,5456,5472,5357.28,5472,8.09437,0
+NAAS.US,D,20200721,000000,5460.16,5632,5424,5568,23.05,0
+NAAS.US,D,20200722,000000,5568,5568,5392,5456,6.75062,0
+NAAS.US,D,20200723,000000,5336,5392,5280,5280,4.72625,0
+NAAS.US,D,20200724,000000,5312,5312,5088,5152,14.8468,0
+NAAS.US,D,20200727,000000,5120.16,5328,5120.16,5312,5.83437,0
+NAAS.US,D,20200728,000000,5220.48,5248,5152,5248,3.75125,0
+NAAS.US,D,20200729,000000,5216,5280,5160,5280,3.78,0
+NAAS.US,D,20200730,000000,5200,5344,5120,5238.08,10.0075,0
+NAAS.US,D,20200731,000000,5200,5216,5088,5112,13.7462,0
+NAAS.US,D,20200803,000000,5120,5200,5071.68,5072,10.6831,0
+NAAS.US,D,20200804,000000,5216,5344,5168,5280,28.6718,0
+NAAS.US,D,20200805,000000,5248,5456,5216,5440,14.11,0
+NAAS.US,D,20200806,000000,5328.16,5424,5264,5424,13.3056,0
+NAAS.US,D,20200807,000000,5288,5424,5264,5352,6.9325,0
+NAAS.US,D,20200810,000000,5360,5424,5280,5344,1.5825,0
+NAAS.US,D,20200811,000000,5360,5456,5328,5376,9.64812,0
+NAAS.US,D,20200812,000000,5408,5600,5408,5504,29.6568,0
+NAAS.US,D,20200813,000000,5600,5760,5552,5616,32.5525,0
+NAAS.US,D,20200814,000000,5520,6960,5456,6352,118.125,0
+NAAS.US,D,20200817,000000,6560,10144,6480,9280,2364.24,0
+NAAS.US,D,20200818,000000,11040,16320,10000,11920,31390.5,0
+NAAS.US,D,20200819,000000,11232,12400,10512.2,11088,2610.74,0
+NAAS.US,D,20200820,000000,10912,11152,10112,10208,524.224,0
+NAAS.US,D,20200821,000000,10320,10799.8,9600,10064,293.805,0
+NAAS.US,D,20200824,000000,9936,10000,9056,9120,183.831,0
+NAAS.US,D,20200825,000000,8976,11424,8928,10304,570.593,0
+NAAS.US,D,20200826,000000,10048,10352,9632,9968,118.18,0
+NAAS.US,D,20200827,000000,9904,10288,9840,10064,71.6962,0
+NAAS.US,D,20200828,000000,9904,11056,9856,10800,152.467,0
+NAAS.US,D,20200831,000000,10624,11040,9792,10160,111.139,0
+NAAS.US,D,20200901,000000,10064,10304,9728,10304,91.2187,0
+NAAS.US,D,20200902,000000,10320,10448,9760,10032,76.0537,0
+NAAS.US,D,20200903,000000,9872,9952,9312,9712,71.2768,0
+NAAS.US,D,20200904,000000,9648,9648,8864,9360,67.5731,0
+NAAS.US,D,20200908,000000,9360,9584,9079.84,9200,51.1506,0
+NAAS.US,D,20200909,000000,9200,9344,8640,8688,38.7387,0
+NAAS.US,D,20200910,000000,8640,8856,8256,8736,62.3793,0
+NAAS.US,D,20200911,000000,8608,8864,8340.16,8608,39.4587,0
+NAAS.US,D,20200914,000000,8528,8976,8528,8768,23,0
+NAAS.US,D,20200915,000000,8784,9211.52,8595.52,8896,48.3118,0
+NAAS.US,D,20200916,000000,8880,9056,8656,9024,30.2387,0
+NAAS.US,D,20200917,000000,8848,9536,8560,9392,53.1168,0
+NAAS.US,D,20200918,000000,9280,9344,8928,9184,40.5143,0
+NAAS.US,D,20200921,000000,9088,9535.84,9024.16,9488,38.8618,0
+NAAS.US,D,20200922,000000,9488,9488,9152,9408,16.7443,0
+NAAS.US,D,20200923,000000,9296,10160,9256,9296,29.0443,0
+NAAS.US,D,20200924,000000,9408,9408,8832,9200,24.8856,0
+NAAS.US,D,20200925,000000,9136,9440,9136,9392,13.22,0
+NAAS.US,D,20200928,000000,9392,9936,9392,9584,23.4743,0
+NAAS.US,D,20200929,000000,9696,9870.24,9488,9856,9.48687,0
+NAAS.US,D,20200930,000000,9912,10288,9616,9696,23.2468,0
+NAAS.US,D,20201001,000000,9680,9936,9680,9792,10.4181,0
+NAAS.US,D,20201002,000000,9616,10192,9616,10128,11.6643,0
+NAAS.US,D,20201005,000000,9512,10128,9512,10000,17.2268,0
+NAAS.US,D,20201006,000000,9872,10335.8,9616,10080,18.8518,0
+NAAS.US,D,20201007,000000,10064,10560,10064,10512,14.9981,0
+NAAS.US,D,20201008,000000,10432,10639.8,10224,10608,9.87375,0
+NAAS.US,D,20201009,000000,10607.8,10986.1,10496.2,10560,18.345,0
+NAAS.US,D,20201012,000000,10736,11136,10400,10464,41.7337,0
+NAAS.US,D,20201013,000000,10974.7,11104,10224,10224,68.0962,0
+NAAS.US,D,20201014,000000,10384,10400,10080,10336,19.01,0
+NAAS.US,D,20201015,000000,10240,10559.8,10128,10256,14.9481,0
+NAAS.US,D,20201016,000000,10176,10336,9792,9856,33.175,0
+NAAS.US,D,20201019,000000,9840,10048,9600,9760,45.0143,0
+NAAS.US,D,20201020,000000,9760,10304,9760,10000,29.1268,0
+NAAS.US,D,20201021,000000,9920,10000,9568,9568,31.8268,0
+NAAS.US,D,20201022,000000,9568,9743.68,9568,9584,1.86937,0
+NAAS.US,D,20201023,000000,9584,9920,9424,9584,11.8406,0
+NAAS.US,D,20201026,000000,9568,9568,8976,9392,6.55312,0
+NAAS.US,D,20201027,000000,9388.16,9584,9139.2,9568,8.41437,0
+NAAS.US,D,20201028,000000,9360,9360,8912,9088,6.94937,0
+NAAS.US,D,20201029,000000,9056,9264,7768,8048,75.9156,0
+NAAS.US,D,20201030,000000,8624,9808,8450.24,9168,33.18,0
+NAAS.US,D,20201102,000000,9024,9120,8576,8960,12.4693,0
+NAAS.US,D,20201103,000000,9200,9568,8689.76,9200,10.8818,0
+NAAS.US,D,20201104,000000,9440,10752,9440,10624,38.8956,0
+NAAS.US,D,20201105,000000,10432,10432,9568,9664,36.5593,0
+NAAS.US,D,20201106,000000,9664,10480,8970.88,9760,30.3812,0
+NAAS.US,D,20201109,000000,10304,10480,9344,10112,27.1937,0
+NAAS.US,D,20201110,000000,9968,10400,9955.2,10400,6.7375,0
+NAAS.US,D,20201111,000000,10400,10640,10128,10512,25.65,0
+NAAS.US,D,20201112,000000,10352,11712,10080,10080,86.8218,0
+NAAS.US,D,20201113,000000,10800,10800,9248,9760,29.08,0
+NAAS.US,D,20201116,000000,9664,10144,9504,9952,17.7,0
+NAAS.US,D,20201117,000000,10016,10191.8,9504.16,10000,13.8756,0
+NAAS.US,D,20201118,000000,9984,10384,9888,10000,14.2412,0
+NAAS.US,D,20201119,000000,9904,10400,9840,9984,20.875,0
+NAAS.US,D,20201120,000000,9792,9952,9760,9936,22.985,0
+NAAS.US,D,20201123,000000,9776,10576,9760,10304,35.9787,0
+NAAS.US,D,20201124,000000,10176,10414.6,9793.44,10288,47.7937,0
+NAAS.US,D,20201125,000000,10304,10400,9936,10128,14.6693,0
+NAAS.US,D,20201127,000000,9968,10688,9968,10336,19.3,0
+NAAS.US,D,20201130,000000,10160,10800,10160,10336,30.5143,0
+NAAS.US,D,20201201,000000,10864,10864,10304,10672,35.8312,0
+NAAS.US,D,20201202,000000,10736,11000,10544.3,10880,36.4675,0
+NAAS.US,D,20201203,000000,11008,11008,10320,10848,16.5287,0
+NAAS.US,D,20201204,000000,10928,11064,10608,10864,21.0725,0
+NAAS.US,D,20201207,000000,10864,11072,10560,10880,34.9231,0
+NAAS.US,D,20201208,000000,10720,10752,10320,10624,35.895,0
+NAAS.US,D,20201209,000000,10576,10624,9920,10240,23.9562,0
+NAAS.US,D,20201210,000000,10096,10400,9955.2,10336,13.7787,0
+NAAS.US,D,20201211,000000,10160,10336,10048,10128,5.86312,0
+NAAS.US,D,20201214,000000,10144,10336,10096.2,10176,8.36937,0
+NAAS.US,D,20201215,000000,10144,10272,10128,10160,15.6225,0
+NAAS.US,D,20201216,000000,10160,10704,10000,10000,23.3762,0
+NAAS.US,D,20201217,000000,10032,10080,10000,10016,14.7862,0
+NAAS.US,D,20201218,000000,10016,10208,9952,10080,41.89,0
+NAAS.US,D,20201221,000000,10048,10048,9664,9744,26.2993,0
+NAAS.US,D,20201222,000000,9760,9760,9616,9712,15.5075,0
+NAAS.US,D,20201223,000000,9680,9872,9668.16,9760,6.16187,0
+NAAS.US,D,20201224,000000,9792,10752,9760,9840,200.965,0
+NAAS.US,D,20201228,000000,9920,10208,9440,9520,22.4837,0
+NAAS.US,D,20201229,000000,9760,9880.48,9440,9552,9.02,0
+NAAS.US,D,20201230,000000,9584,9920,9456,9888,16.4056,0
+NAAS.US,D,20201231,000000,9648,9920,9552.16,9744,6.8825,0
+NAAS.US,D,20210104,000000,9776,9920,9616,9728,3.91687,0
+NAAS.US,D,20210105,000000,9585.6,10064,9584,9984,11.8737,0
+NAAS.US,D,20210106,000000,9904,10048,9760,10000,14.3537,0
+NAAS.US,D,20210107,000000,9568,9864,9568,9712,10.5918,0
+NAAS.US,D,20210108,000000,9744,9904,9584,9600,6.82687,0
+NAAS.US,D,20210111,000000,9648,9760,9568,9600,4.35125,0
+NAAS.US,D,20210112,000000,9744,9840,9408,9680,40.81,0
+NAAS.US,D,20210113,000000,9728,9840,9488,9504,9.9375,0
+NAAS.US,D,20210114,000000,9488,9648,9487.84,9616,19.3243,0
+NAAS.US,D,20210115,000000,9696,9904,9536.16,9680,7.25187,0
+NAAS.US,D,20210119,000000,9808,9808,9088,9488,33.3037,0
+NAAS.US,D,20210120,000000,9664,9664,9232,9424,37.0212,0
+NAAS.US,D,20210121,000000,9472,9488,9280,9440,18.1731,0
+NAAS.US,D,20210122,000000,9440,9488,9344,9488,6.98937,0
+NAAS.US,D,20210125,000000,9520,9520,9280.16,9408,6.43,0
+NAAS.US,D,20210126,000000,9456,9472,9104,9392,10.6225,0
+NAAS.US,D,20210127,000000,9328,9392,9089.76,9264,9.2325,0
+NAAS.US,D,20210128,000000,9184,9280,8896,9008,11.7556,0
+NAAS.US,D,20210129,000000,8992,9264,8800,9248,28.3812,0
+NAAS.US,D,20210201,000000,9280,9280,8528,8880,11.57,0
+NAAS.US,D,20210202,000000,8960,8960,8640,8704,10.4212,0
+NAAS.US,D,20210203,000000,9022.4,9104,8752,9056,12.7293,0
+NAAS.US,D,20210204,000000,9024,9792,8768,9328.16,59.5556,0
+NAAS.US,D,20210205,000000,9904,11200,9200,9488,122.182,0
+NAAS.US,D,20210208,000000,9600,10208,8624,9152,37.9275,0
+NAAS.US,D,20210209,000000,9264,9656,8864,9456,24.4693,0
+NAAS.US,D,20210210,000000,9760,9952,9472,9632,24.9031,0
+NAAS.US,D,20210211,000000,9680,9680,9312,9488,22.325,0
+NAAS.US,D,20210212,000000,9632,9760,8984,9408,33.3262,0
+NAAS.US,D,20210216,000000,9552,9840,9552,9792,47.2187,0
+NAAS.US,D,20210217,000000,9792,9840,9520,9680,15.975,0
+NAAS.US,D,20210218,000000,9520,9584,9440,9536,8.05687,0
+NAAS.US,D,20210219,000000,9600,9648,9440,9544,7.98687,0
+NAAS.US,D,20210222,000000,9424,9674.4,9331.2,9488,15.9406,0
+NAAS.US,D,20210223,000000,9328,9472,9232,9264,8.97062,0
+NAAS.US,D,20210224,000000,9232,9456,9232,9456,3.78,0
+NAAS.US,D,20210225,000000,9376,9600,9216,9408,18.0243,0
+NAAS.US,D,20210226,000000,9408,9552,9232,9440,5.33125,0
+NAAS.US,D,20210301,000000,9472,9600,9472,9504,3.46562,0
+NAAS.US,D,20210302,000000,9408,9600,9219.2,9600,5.38125,0
+NAAS.US,D,20210303,000000,9408,9517.6,9280,9360,5.0525,0
+NAAS.US,D,20210304,000000,9296,9424,9200,9200,16.2043,0
+NAAS.US,D,20210305,000000,9200,9280,9168,9168,16.535,0
+NAAS.US,D,20210308,000000,9168,9248,9152,9152,9.17937,0
+NAAS.US,D,20210309,000000,9184,9484.8,9184,9232,10.5837,0
+NAAS.US,D,20210310,000000,9232,9520,9136,9136,30.1737,0
+NAAS.US,D,20210311,000000,9232,9680,9232,9520,7.94875,0
+NAAS.US,D,20210312,000000,9520,9600,9392,9600,6.91937,0
+NAAS.US,D,20210315,000000,9408,9440,9296,9312,4.58687,0
+NAAS.US,D,20210316,000000,9368.64,9440,9296,9296,6.29187,0
+NAAS.US,D,20210317,000000,9296,9344,9280,9280,13.7975,0
+NAAS.US,D,20210318,000000,9280,9551.84,9168,9200,16.6281,0
+NAAS.US,D,20210319,000000,9184,9295.84,9136,9136,29.7,0
+NAAS.US,D,20210322,000000,9120,9120,8384,8480,52.4268,0
+NAAS.US,D,20210323,000000,8704,8704,8128,8192,12.1681,0
+NAAS.US,D,20210324,000000,8400,8445.44,8176,8272,44.2212,0
+NAAS.US,D,20210325,000000,8304,8362.4,7344,7376,15.4556,0
+NAAS.US,D,20210326,000000,7760,8960,7440,7440,98.1643,0
+NAAS.US,D,20210329,000000,7504,7712,6936,7152,37.5537,0
+NAAS.US,D,20210330,000000,7072,7152,6256,6400,109.487,0
+NAAS.US,D,20210331,000000,6576,6912,6368,6480,135.4,0
+NAAS.US,D,20210401,000000,6704,7024,6320,6336,46.2343,0
+NAAS.US,D,20210405,000000,6432,6552,6288,6288,17.0956,0
+NAAS.US,D,20210406,000000,6368,6736,6176,6672,23.1556,0
+NAAS.US,D,20210407,000000,6416,6538.08,6176,6288,24.4662,0
+NAAS.US,D,20210408,000000,6304,7168,5600,5904,1144.44,0
+NAAS.US,D,20210409,000000,5904,5904,5696,5760,30.4375,0
+NAAS.US,D,20210412,000000,5680,5904,5336,5376,63.4606,0
+NAAS.US,D,20210413,000000,5376,5600,5376,5488,42.4487,0
+NAAS.US,D,20210414,000000,5440,5568,5408,5424,15.05,0
+NAAS.US,D,20210415,000000,5536,5632,5424,5456,21.8593,0
+NAAS.US,D,20210416,000000,5424,5504,5424,5456,8.74187,0
+NAAS.US,D,20210419,000000,5424,5563.68,5424,5424,27.535,0
+NAAS.US,D,20210420,000000,5488,5600,5408,5488,24.7137,0
+NAAS.US,D,20210421,000000,5424,5520,5424,5488,6.42562,0
+NAAS.US,D,20210422,000000,5440,5568,5424,5520,8.6625,0
+NAAS.US,D,20210423,000000,5536,5648,5472,5600,6.0075,0
+NAAS.US,D,20210426,000000,5536,5676.32,5488,5584,27.015,0
+NAAS.US,D,20210427,000000,5579.2,6048,5579.2,5792,111.226,0
+NAAS.US,D,20210428,000000,5728,5859.52,5520,5520,23.9181,0
+NAAS.US,D,20210429,000000,5600,5744,5568,5648,28.7812,0
+NAAS.US,D,20210430,000000,5598.4,5598.4,5408,5408,19.8825,0
+NAAS.US,D,20210503,000000,5376,5504,5352,5424,9.07375,0
+NAAS.US,D,20210504,000000,5312.16,5376,5296,5360,15.9668,0
+NAAS.US,D,20210505,000000,5296,5344,5280,5280,12.2393,0
+NAAS.US,D,20210506,000000,5344,5344,5280,5296,3.625,0
+NAAS.US,D,20210507,000000,5296,5520,5296,5520,40.7256,0
+NAAS.US,D,20210510,000000,5520,5520,5280,5360,17.2706,0
+NAAS.US,D,20210511,000000,5280,5311.84,5280,5302.4,6.23875,0
+NAAS.US,D,20210512,000000,5312,5336.64,5280,5280,11.8756,0
+NAAS.US,D,20210513,000000,5296,5296,4960,5168,22.0662,0
+NAAS.US,D,20210514,000000,5216,5232,5008,5152,7.245,0
+NAAS.US,D,20210517,000000,5168,5264,5004.96,5184,12.2943,0
+NAAS.US,D,20210518,000000,5168,5440,5168,5288.64,6.46375,0
+NAAS.US,D,20210519,000000,5200,5216,5104,5104,2.31,0
+NAAS.US,D,20210520,000000,5136,5680,5024,5680,34.3887,0
+NAAS.US,D,20210521,000000,5504,6144,5312,5792,86.5375,0
+NAAS.US,D,20210524,000000,5920,6000,5392,5632,36.8318,0
+NAAS.US,D,20210525,000000,5696,5824,5394.08,5440,35.6756,0
+NAAS.US,D,20210526,000000,5536,5888,5360,5664,18.165,0
+NAAS.US,D,20210527,000000,5712,5712,5424.16,5536,4.02312,0
+NAAS.US,D,20210528,000000,5600,5680,5392,5488.96,29.1368,0
+NAAS.US,D,20210601,000000,5600,5648,5440,5632,14.2987,0
+NAAS.US,D,20210602,000000,5792,5792,5312,5408,28.4631,0
+NAAS.US,D,20210603,000000,5552,5600,5216.64,5440,26.4575,0
+NAAS.US,D,20210604,000000,5376,5424,5248,5408,4.25187,0
+NAAS.US,D,20210607,000000,5328,5408,5248,5248,5.3525,0
+NAAS.US,D,20210608,000000,5216,5392,5120,5360,7.475,0
+NAAS.US,D,20210609,000000,5296,5516.8,5280,5296,3.26437,0
+NAAS.US,D,20210610,000000,5280,5408,5219.2,5392,7.95375,0
+NAAS.US,D,20210611,000000,5360,5424,5275.52,5360,7.99562,0
+NAAS.US,D,20210614,000000,5360,5600,5344,5568,12.7656,0
+NAAS.US,D,20210615,000000,5488,5488,5136,5248,10.3462,0
+NAAS.US,D,20210616,000000,5008,5152,4976,4992.16,14.7862,0
+NAAS.US,D,20210617,000000,4961.28,5008,4864,4944,16.4312,0
+NAAS.US,D,20210618,000000,4864,5056,4608.16,4640,203.065,0
+NAAS.US,D,20210621,000000,4848,4848,4400,4480,30.8381,0
+NAAS.US,D,20210622,000000,4416,4706.08,4416,4416,23.1143,0
+NAAS.US,D,20210623,000000,4544,4640,4416,4544,43.0175,0
+NAAS.US,D,20210624,000000,4590.08,4784,4480,4592,21.0125,0
+NAAS.US,D,20210625,000000,4576,4656,4400,4400,17.8268,0
+NAAS.US,D,20210628,000000,4464,4480,4400,4448,31.9056,0
+NAAS.US,D,20210629,000000,4512,4512,4080,4112,53.0125,0
+NAAS.US,D,20210630,000000,4192,4192,4096,4176,16.4706,0
+NAAS.US,D,20210701,000000,4048,4160,4048,4144,14.4375,0
+NAAS.US,D,20210702,000000,4080,4208,4080,4112,22.0018,0
+NAAS.US,D,20210706,000000,4144,4144,3872,3872,13.0487,0
+NAAS.US,D,20210707,000000,3952,4015.84,3552,3632,36.4662,0
+NAAS.US,D,20210708,000000,3552.16,3683.52,3536.16,3552,35.6606,0
+NAAS.US,D,20210709,000000,3680,3728,3520,3520,41.9043,0
+NAAS.US,D,20210712,000000,3648,3744,3648,3664,57.2512,0
+NAAS.US,D,20210713,000000,3696,3728,3600,3648,17.8381,0
+NAAS.US,D,20210714,000000,3728,3728,3600,3600,10.2681,0
+NAAS.US,D,20210715,000000,3680,3728,3568,3600,4.87687,0
+NAAS.US,D,20210716,000000,3536,3659.2,3520,3520,12.7843,0
+NAAS.US,D,20210719,000000,3536,3664,3536,3664,7.80875,0
+NAAS.US,D,20210720,000000,3680,3705.6,3616,3664,4.60062,0
+NAAS.US,D,20210721,000000,3664,3728,3664,3728,13.1593,0
+NAAS.US,D,20210722,000000,3722.56,3722.56,3616,3632,5.0325,0
+NAAS.US,D,20210723,000000,2720,2944,2048,2160,383.65,0
+NAAS.US,D,20210726,000000,2000,2144,1840,1920,184.86,0
+NAAS.US,D,20210727,000000,1920,1992.32,1808,1952,44.735,0
+NAAS.US,D,20210728,000000,2016,2128,1840,1856,76.4025,0
+NAAS.US,D,20210729,000000,1984,2048,1859.36,1968,52.7175,0
+NAAS.US,D,20210730,000000,2000,2048,1872,1936,35.5812,0
+NAAS.US,D,20210802,000000,1936,1936,1840,1856,22.9112,0
+NAAS.US,D,20210803,000000,1808,1860.48,1664,1728,50.4431,0
+NAAS.US,D,20210804,000000,1792,2368,1728,1904,1846.93,0
+NAAS.US,D,20210805,000000,1866.08,1871.84,1712,1776,255.371,0
+NAAS.US,D,20210806,000000,1728,1776,1664,1696,256.196,0
+NAAS.US,D,20210809,000000,1680,1920,1600,1792,876.091,0
+NAAS.US,D,20210810,000000,1856,1918.08,1680,1728,203.782,0
+NAAS.US,D,20210811,000000,1728,1757.12,1680,1680,60.8506,0
+NAAS.US,D,20210812,000000,1680,1728,1632,1633.28,94.27,0
+NAAS.US,D,20210813,000000,1648,1687.2,1371.2,1388.8,297.51,0
+NAAS.US,D,20210816,000000,1360,1408,1247.84,1248,112.079,0
+NAAS.US,D,20210817,000000,1232,1337.6,1172.8,1296,82.2462,0
+NAAS.US,D,20210818,000000,1304,1304,1232,1273.6,63.9512,0
+NAAS.US,D,20210819,000000,1296,1300.8,1248,1300.8,65.4568,0
+NAAS.US,D,20210820,000000,1281.28,1407.84,1229.12,1296,29.2768,0
+NAAS.US,D,20210823,000000,1345.44,1438.4,1241.6,1392,1030.57,0
+NAAS.US,D,20210824,000000,1408,1600,1368,1600,530.843,0
+NAAS.US,D,20210825,000000,1488,1600,1481.6,1481.6,158.488,0
+NAAS.US,D,20210826,000000,1552,1552,1489.6,1516.48,61.4381,0
+NAAS.US,D,20210827,000000,1488,1505.44,1344,1376.64,188.79,0
+NAAS.US,D,20210830,000000,1360.8,1392,1312,1384,92.375,0
+NAAS.US,D,20210831,000000,1376,1440,1350.4,1420.32,163.428,0
+NAAS.US,D,20210901,000000,1420.32,1593.6,1376,1451.2,500.755,0
+NAAS.US,D,20210902,000000,1440,1451.2,1408,1442.4,126.352,0
+NAAS.US,D,20210903,000000,1393.6,1442.88,1296,1377.76,82.5218,0
+NAAS.US,D,20210907,000000,1360,1408,1360,1363.68,77.845,0
+NAAS.US,D,20210908,000000,1360.16,1408,1296.16,1298.4,102.938,0
+NAAS.US,D,20210909,000000,1296.64,1392,1296,1334.08,16.9843,0
+NAAS.US,D,20210910,000000,1360,1360,1312.16,1320.96,49.9106,0
+NAAS.US,D,20210913,000000,1312,1361.6,1286.4,1328,143.445,0
+NAAS.US,D,20210914,000000,1358.4,1358.4,1235.2,1235.2,52.1256,0
+NAAS.US,D,20210915,000000,1232,1329.28,1232,1284,47.4,0
+NAAS.US,D,20210916,000000,1344,1344,1248,1264,36.3631,0
+NAAS.US,D,20210917,000000,1312,1328,1232,1248,54.8762,0
+NAAS.US,D,20210920,000000,1200,1263.84,1121.12,1124.8,119.766,0
+NAAS.US,D,20210921,000000,1136,1136,1089.6,1120.16,95.5818,0
+NAAS.US,D,20210922,000000,1152.16,1199.84,1120,1151.84,272.613,0
+NAAS.US,D,20210923,000000,1184,1247.84,1125.28,1152.16,264.95,0
+NAAS.US,D,20210924,000000,1146.4,1216,1044.8,1070.4,282.521,0
+NAAS.US,D,20210927,000000,1056,1176,960.96,1032,438.621,0
+NAAS.US,D,20210928,000000,1008,1072,992.16,1033.6,425.346,0
+NAAS.US,D,20210929,000000,1024,1029.28,944.16,1007.36,232.098,0
+NAAS.US,D,20210930,000000,962.88,1104,960,992,458.323,0
+NAAS.US,D,20211001,000000,1033.6,1264,961.6,1128,675.288,0
+NAAS.US,D,20211004,000000,1168,1200,976,1008,221.69,0
+NAAS.US,D,20211005,000000,1024.8,1263.84,976.64,1184,1679.87,0
+NAAS.US,D,20211006,000000,1065.76,1156.8,1040,1134.4,444.955,0
+NAAS.US,D,20211007,000000,1120,1148.8,1056,1100,150.251,0
+NAAS.US,D,20211008,000000,1117.76,1124.8,1042.4,1067.2,148.444,0
+NAAS.US,D,20211011,000000,1040,1127.52,1008.16,1079.68,165.506,0
+NAAS.US,D,20211012,000000,1144.96,1148.64,1048,1104,545.253,0
+NAAS.US,D,20211013,000000,1124,1264,1120.48,1190.56,468.387,0
+NAAS.US,D,20211014,000000,1200,1232,1139.2,1164.64,91.18,0
+NAAS.US,D,20211015,000000,1144,1280,1088,1208,2147,0
+NAAS.US,D,20211018,000000,1184,1198.24,1088,1132,270.562,0
+NAAS.US,D,20211019,000000,1120,1184,1088,1139.2,257.285,0
+NAAS.US,D,20211020,000000,1131.2,1231.84,1090.72,1167.52,1031.59,0
+NAAS.US,D,20211021,000000,1168.8,1184,1104,1143.84,237.128,0
+NAAS.US,D,20211022,000000,1096,1391.52,1088.16,1326.4,2124.82,0
+NAAS.US,D,20211025,000000,1344,2976,1212.8,2384,31061.5,0
+NAAS.US,D,20211026,000000,1806.4,2352,1537.76,2016,18024.5,0
+NAAS.US,D,20211027,000000,2272,2272,1554.24,1680,27264.1,0
+NAAS.US,D,20211028,000000,1616,1752,1376.48,1401.28,4216.92,0
+NAAS.US,D,20211029,000000,1424,1471.2,1284.8,1304.32,1380.56,0
+NAAS.US,D,20211101,000000,1216,1279.84,1170.24,1248,1268.57,0
+NAAS.US,D,20211102,000000,1232,1272,1152,1191.84,567.693,0
+NAAS.US,D,20211103,000000,1176,1276.8,1120.64,1174.4,694.957,0
+NAAS.US,D,20211104,000000,1199.68,1235.2,1136.96,1186.08,927.283,0
+NAAS.US,D,20211105,000000,1206.88,1296,1168,1184.48,1126.8,0
+NAAS.US,D,20211108,000000,1296,1302.4,1200,1212.16,580.845,0
+NAAS.US,D,20211109,000000,1216.96,1296,1184,1231.68,664.015,0
+NAAS.US,D,20211110,000000,1232,1248,1090.08,1104,667.62,0
+NAAS.US,D,20211111,000000,1135.36,1140.78,1056,1103.04,315.016,0
+NAAS.US,D,20211112,000000,1120,1196.96,1091.28,1136.32,590.136,0
+NAAS.US,D,20211115,000000,1121.6,1121.6,1057.92,1092.96,400.182,0
+NAAS.US,D,20211116,000000,1072,1200,1065.6,1093.6,936.707,0
+NAAS.US,D,20211117,000000,1088,1168,1040.96,1086.56,779.207,0
+NAAS.US,D,20211118,000000,1072,1072.32,976,992,408.611,0
+NAAS.US,D,20211119,000000,992,1068,970.24,1040,653.073,0
+NAAS.US,D,20211122,000000,1040,1040,881.92,944,493.164,0
+NAAS.US,D,20211123,000000,928,944,880,884.8,289.425,0
+NAAS.US,D,20211124,000000,880,991.52,816,964.32,381.084,0
+NAAS.US,D,20211126,000000,940.8,976,880,944,135.745,0
+NAAS.US,D,20211129,000000,944,1023.84,896.32,945.12,330.585,0
+NAAS.US,D,20211130,000000,979.36,1023.68,928.16,944.32,168.622,0
+NAAS.US,D,20211201,000000,950.08,1072,935.84,995.04,978.863,0
+NAAS.US,D,20211202,000000,912,1062.4,900.64,1007.84,341.212,0
+NAAS.US,D,20211203,000000,913.6,1007.84,880,911.36,551.819,0
+NAAS.US,D,20211206,000000,855.84,912,816.16,900,202.936,0
+NAAS.US,D,20211207,000000,864.48,959.84,832,887.52,1150.47,0
+NAAS.US,D,20211208,000000,880,952,832,888,712.155,0
+NAAS.US,D,20211209,000000,880,1008,880,944,295.208,0
+NAAS.US,D,20211210,000000,915.2,960,915.2,932,119.78,0
+NAAS.US,D,20211213,000000,920,992,920,959.84,182.381,0
+NAAS.US,D,20211214,000000,947.68,1086.4,936.16,1014.4,683.313,0
+NAAS.US,D,20211215,000000,1008,1008,880,976.96,579.776,0
+NAAS.US,D,20211216,000000,1011.2,1011.2,904,927.52,177.698,0
+NAAS.US,D,20211217,000000,918.72,928,846.4,896,279.893,0
+NAAS.US,D,20211220,000000,895.84,895.84,816,823.84,330.919,0
+NAAS.US,D,20211221,000000,848,872,827.36,858.08,169.133,0
+NAAS.US,D,20211222,000000,859.2,861.6,800,844.636,143.857,0
+NAAS.US,D,20211223,000000,822.4,847.36,816,847.2,3390.33,0
+NAAS.US,D,20211227,000000,1002.88,1002.88,848,855.2,2499.38,0
+NAAS.US,D,20211228,000000,863.68,895.52,752.16,767.84,716.791,0
+NAAS.US,D,20211229,000000,784,898.72,756,789.28,1400.21,0
+NAAS.US,D,20211230,000000,768,863.84,760,803.84,1326.45,0
+NAAS.US,D,20211231,000000,800,844,768.16,791.68,330.055,0
+NAAS.US,D,20220103,000000,793.6,824,784,805.44,418.222,0
+NAAS.US,D,20220104,000000,815.2,832,785.6,828,348.986,0
+NAAS.US,D,20220105,000000,840,840,793.6,795.52,206.53,0
+NAAS.US,D,20220106,000000,799.68,832,772.96,800,149.855,0
+NAAS.US,D,20220107,000000,805.6,832,801.6,829.6,162.354,0
+NAAS.US,D,20220110,000000,817.44,879.84,803.2,815.52,166.058,0
+NAAS.US,D,20220111,000000,814.4,835.2,736,780.8,335.003,0
+NAAS.US,D,20220112,000000,770.4,799.836,722.72,766.4,228.215,0
+NAAS.US,D,20220113,000000,783.52,791.84,726.4,748.96,145.644,0
+NAAS.US,D,20220114,000000,768,845.76,768,832,440.847,0
+NAAS.US,D,20220118,000000,873.44,876.8,801.6,853.28,584.266,0
+NAAS.US,D,20220119,000000,832,837.92,786.4,790.56,236.565,0
+NAAS.US,D,20220120,000000,784,816,765.44,808.16,69.8237,0
+NAAS.US,D,20220121,000000,777.6,848,752.48,800,327.949,0
+NAAS.US,D,20220124,000000,808,808,734.08,781.12,274.666,0
+NAAS.US,D,20220125,000000,759.36,814.4,749.6,814.24,157.307,0
+NAAS.US,D,20220126,000000,771.2,809.92,731.2,744.64,107.477,0
+NAAS.US,D,20220127,000000,768,779.2,711.04,720.16,112.4,0
+NAAS.US,D,20220128,000000,722.4,768,704,704,125.417,0
+NAAS.US,D,20220131,000000,745.6,792,720,768,49.5018,0
+NAAS.US,D,20220201,000000,774.4,809.596,768,800.32,91.8881,0
+NAAS.US,D,20220202,000000,800,843.36,776,815.996,319.637,0
+NAAS.US,D,20220203,000000,790.4,815.68,752.32,769.6,159.681,0
+NAAS.US,D,20220204,000000,762.08,864,760,816.16,632.929,0
+NAAS.US,D,20220207,000000,840,864,760.8,811.2,342.554,0
+NAAS.US,D,20220208,000000,848,864,736,742.56,1940.45,0
+NAAS.US,D,20220209,000000,720,752,664.8,696,472.565,0
+NAAS.US,D,20220210,000000,696.8,735.2,672,701.28,410.202,0
+NAAS.US,D,20220211,000000,696,736,680,720,263.478,0
+NAAS.US,D,20220214,000000,720,799.68,696,751.996,209.709,0
+NAAS.US,D,20220215,000000,768,815.84,736.96,812.96,480.663,0
+NAAS.US,D,20220216,000000,800,1024,784,975.84,1531.18,0
+NAAS.US,D,20220217,000000,992,1144,944,1088,2080.91,0
+NAAS.US,D,20220218,000000,1088,1536,1088,1520,4030.95,0
+NAAS.US,D,20220222,000000,1341.92,1504,1248,1376,1434.9,0
+NAAS.US,D,20220223,000000,1408,1680,1384,1556.48,1398.11,0
+NAAS.US,D,20220224,000000,1488,1525.92,1321.6,1376,564.046,0
+NAAS.US,D,20220225,000000,1431.68,1472,1338.56,1345.92,214.146,0
+NAAS.US,D,20220228,000000,1290.08,1320,1193.6,1232,319.494,0
+NAAS.US,D,20220301,000000,1200,1305.6,1200,1232.8,146.528,0
+NAAS.US,D,20220302,000000,1248,1312,1152,1280,199.424,0
+NAAS.US,D,20220303,000000,1296,1438.56,1296,1340,260.012,0
+NAAS.US,D,20220304,000000,1343.84,1376,1232,1267.52,127.686,0
+NAAS.US,D,20220307,000000,1185.92,1328,1184,1275.52,238.159,0
+NAAS.US,D,20220308,000000,1246.4,1360,1200,1272,185.431,0
+NAAS.US,D,20220309,000000,1344,1344.16,1280,1294.72,156.683,0
+NAAS.US,D,20220310,000000,1256.64,1370.88,1256.64,1280.16,158.667,0
+NAAS.US,D,20220311,000000,1328,1328,1232,1258.24,113.768,0
+NAAS.US,D,20220314,000000,1200,1200,1088,1111.36,296.796,0
+NAAS.US,D,20220315,000000,1072,1110.24,1008,1017.76,310.756,0
+NAAS.US,D,20220316,000000,1200,1200,1032.48,1168,422.711,0
+NAAS.US,D,20220317,000000,1150.4,1200,1136.32,1166.24,86.4793,0
+NAAS.US,D,20220318,000000,1120,1295.84,1120,1235.36,295.289,0
+NAAS.US,D,20220321,000000,1408,1440,1280,1344,300.856,0
+NAAS.US,D,20220322,000000,1408,1408,1344,1344,158.023,0
+NAAS.US,D,20220323,000000,1344.32,1536,1312,1384,1080.44,0
+NAAS.US,D,20220324,000000,1328,1376,1290.56,1328,183.517,0
+NAAS.US,D,20220325,000000,1312,1360,1280,1338.56,84.0225,0
+NAAS.US,D,20220328,000000,1339.2,1404.8,1339.2,1346.56,81.5093,0
+NAAS.US,D,20220329,000000,1360,1408,1312.16,1328,81.9375,0
+NAAS.US,D,20220330,000000,1328,1392,1328,1359.84,56.3856,0
+NAAS.US,D,20220331,000000,1359.84,1384,1282.56,1352,72.925,0
+NAAS.US,D,20220401,000000,1387.2,1408,1296,1368.48,158.655,0
+NAAS.US,D,20220404,000000,1376,1520,1360,1488,633.506,0
+NAAS.US,D,20220405,000000,1464,1472,1301.12,1314.08,204.544,0
+NAAS.US,D,20220406,000000,1348,1376,1296,1299.2,158.083,0
+NAAS.US,D,20220407,000000,1347.52,1347.52,1216,1283.2,130.838,0
+NAAS.US,D,20220408,000000,1280,1344,1264.16,1280,44.6425,0
+NAAS.US,D,20220411,000000,1305.6,1504,1305.6,1450.08,509.568,0
+NAAS.US,D,20220412,000000,1440,1584,1440,1552,357.074,0
+NAAS.US,D,20220413,000000,1585.44,1867.36,1585.44,1760,554.715,0
+NAAS.US,D,20220414,000000,1808,2056,1808,2016,735.081,0
+NAAS.US,D,20220418,000000,1952,2005.6,1856,1904,175.855,0
+NAAS.US,D,20220419,000000,1952,2160,1856,1904,547.255,0
+NAAS.US,D,20220420,000000,1984,2256,1970.4,2256,550.11,0
+NAAS.US,D,20220421,000000,2256,2320,2080,2144,266.318,0
+NAAS.US,D,20220422,000000,2160,2592,2144,2320,1462.63,0
+NAAS.US,D,20220425,000000,2448,2544,2128,2320,807.611,0
+NAAS.US,D,20220426,000000,2272,2432,2160,2224,484.799,0
+NAAS.US,D,20220427,000000,2224,2352,2176,2272,273.56,0
+NAAS.US,D,20220428,000000,2288,2416,2224,2288,236.3,0
+NAAS.US,D,20220429,000000,2336,2384,2064,2064,469.415,0
+NAAS.US,D,20220502,000000,2032,2080,1920,1920,162.238,0
+NAAS.US,D,20220503,000000,1920,2080,1920,2016,147.064,0
+NAAS.US,D,20220504,000000,2000,2048,1888,2016,114.843,0
+NAAS.US,D,20220505,000000,2016,2208,1840,1856,237.3,0
+NAAS.US,D,20220506,000000,1872,1920,1792,1824,220.54,0
+NAAS.US,D,20220509,000000,1776,1824,1636.64,1712,178.116,0
+NAAS.US,D,20220510,000000,1680,1840,1680,1760,49.6693,0
+NAAS.US,D,20220511,000000,1840,1888,1648,1680,172.633,0
+NAAS.US,D,20220512,000000,1648,1760,1648,1696,79.5031,0
+NAAS.US,D,20220513,000000,1696,1856,1664,1776,264.248,0
+NAAS.US,D,20220516,000000,1760,1760,1632,1648,111.763,0
+NAAS.US,D,20220517,000000,1696,1904,1680,1904,180.962,0
+NAAS.US,D,20220518,000000,2016,2016,1792,1792,112.586,0
+NAAS.US,D,20220519,000000,1824,1920,1728,1840,58.5693,0
+NAAS.US,D,20220520,000000,1907.2,2048,1792,1904,119.076,0
+NAAS.US,D,20220523,000000,1904,1920,1808,1856,29.5106,0
+NAAS.US,D,20220524,000000,1824,1824.32,1712,1712,75.5475,0
+NAAS.US,D,20220525,000000,1616,1776,1616,1728,65.2712,0
+NAAS.US,D,20220526,000000,1840,1888,1808,1856,132.526,0
+NAAS.US,D,20220527,000000,1856,1888,1808,1808,146.246,0
+NAAS.US,D,20220531,000000,1872,2224,1872,2192,524.171,0
+NAAS.US,D,20220601,000000,2176,2272,2096,2240,269.087,0
+NAAS.US,D,20220602,000000,2288,2648,2288,2640,713.92,0
+NAAS.US,D,20220603,000000,2672,2992,2480,2624,448.071,0
+NAAS.US,D,20220606,000000,2600,2624,2432,2432,207.761,0
+NAAS.US,D,20220607,000000,2432,2585.6,2432,2512,108.121,0
+NAAS.US,D,20220608,000000,2528,2624,2448,2544,228.818,0
+NAAS.US,D,20220609,000000,2544,2544,2256,2288,188.182,0
+NAAS.US,D,20220610,000000,4800,7184,2880,5456,2279.68,0
+NAAS.US,D,20220613,000000,3209.6,3503.3,2128,2707.2,2454.06,0
+NAAS.US,D,20220614,000000,2694.4,2745.6,2489.6,2726.4,645.578,0
+NAAS.US,D,20220615,000000,2688,2688,2086.4,2150.4,1077.16,0
+NAAS.US,D,20220616,000000,2176,2399.62,2051.2,2089.6,1223.83,0
+NAAS.US,D,20220617,000000,2089.6,2364.8,1760,2355.2,1237.8,0
+NAAS.US,D,20220621,000000,2355.2,2440.38,2064,2166.4,699.212,0
+NAAS.US,D,20220622,000000,2086.4,2148.38,1920.38,2038.4,541.74,0
+NAAS.US,D,20220623,000000,2048,2080,1952,2032,341.078,0
+NAAS.US,D,20220624,000000,2076.8,2092.8,2016,2044.8,256.775,0
+NAAS.US,D,20220627,000000,2048,2137.6,2032,2121.6,207.812,0
+NAAS.US,D,20220628,000000,2131.2,2240,2128,2163.2,392.596,0
+NAAS.US,D,20220629,000000,2188.8,2188.8,2000,2044.8,172.584,0
+NAAS.US,D,20220630,000000,2009.6,2009.6,1872,1913.6,104.665,0
+NAAS.US,D,20220701,000000,1913.6,1971.2,1907.2,1910.4,155.481,0
+NAAS.US,D,20220705,000000,1913.6,2009.6,1884.8,2009.6,378.484,0
+NAAS.US,D,20220706,000000,2028.8,2051.2,1872,1872,414.209,0
+NAAS.US,D,20220707,000000,1888,2019.2,1888,2016,241.521,0
+NAAS.US,D,20220708,000000,1971.2,2032,1930.4,1984,161.678,0
+NAAS.US,D,20220711,000000,1961.6,2038.4,1950.69,1990.4,65.3406,0
+NAAS.US,D,20220712,000000,1977.6,1990.4,1904,1942.4,287.871,0
+NAAS.US,D,20220713,000000,1936,1964.8,1852.8,1964.8,185.793,0
+NAAS.US,D,20220714,000000,1926.4,1987.2,1884.83,1920,63.6437,0
+NAAS.US,D,20220715,000000,1881.6,1990.4,1881.6,1955.2,97.2812,0
+NAAS.US,D,20220718,000000,1846.4,2009.6,1846.4,1939.2,117.721,0
+NAAS.US,D,20220719,000000,1936,1980.8,1936,1958.4,57.3343,0
+NAAS.US,D,20220720,000000,1984,2060.8,1984,2048,108.037,0
+NAAS.US,D,20220721,000000,2070.4,2080,1984,2038.4,229.871,0
+NAAS.US,D,20220722,000000,2016,2016,1929.6,1952,75.8343,0
+NAAS.US,D,20220725,000000,1929.6,1980.13,1929.6,1968,32.2218,0
+NAAS.US,D,20220726,000000,1929.6,1980.48,1929.6,1939.2,38.8468,0
+NAAS.US,D,20220727,000000,1920,2009.6,1920,1958.4,165.421,0
+NAAS.US,D,20220728,000000,1984,1984,1939.2,1939.2,62.525,0
+NAAS.US,D,20220729,000000,2016,2028.8,1939.2,1939.2,78.3093,0
+NAAS.US,D,20220801,000000,1961.6,1968,1920,1920,159.368,0
+NAAS.US,D,20220802,000000,1952,1952,1920,1923.2,110.321,0
+NAAS.US,D,20220803,000000,1904,1945.6,1904,1942.4,43.0093,0
+NAAS.US,D,20220804,000000,1923.2,2048,1923.2,2012.8,259.665,0
+NAAS.US,D,20220805,000000,1968,2006.4,1936,1956.8,81.6937,0
+NAAS.US,D,20220808,000000,1964.8,1968,1916.8,1952,124.856,0
+NAAS.US,D,20220809,000000,1926.4,1952,1888,1888,94.1406,0
+NAAS.US,D,20220810,000000,1936,1936,1888,1888,78.2593,0
+NAAS.US,D,20220811,000000,1936,1949.44,1862.4,1913.6,48.275,0
+NAAS.US,D,20220812,000000,1856,1923.2,1856,1881.6,55.4406,0
+NAAS.US,D,20220815,000000,1843.2,1878.4,1792,1824,84.4593,0
+NAAS.US,D,20220816,000000,1814.4,1820.8,1633.06,1760,353.528,0
+NAAS.US,D,20220817,000000,1667.2,1785.6,1651.2,1728,80.9718,0
+NAAS.US,D,20220818,000000,1724.8,1929.6,1702.4,1904,220.731,0
+NAAS.US,D,20220819,000000,1913.6,2156.8,1856,2104,363.403,0
+NAAS.US,D,20220822,000000,2393.6,2393.6,1872.03,2041.6,724.721,0
+NAAS.US,D,20220823,000000,2028.8,2067.2,1936.03,2025.6,118.368,0
+NAAS.US,D,20220824,000000,1929.6,2044.77,1929.6,1968,98.7312,0
+NAAS.US,D,20220825,000000,1968,2015.97,1961.95,1993.6,77.45,0
+NAAS.US,D,20220826,000000,2011.52,2064,1948.8,2000,145.346,0
+NAAS.US,D,20220829,000000,1932.8,2038.4,1932.8,1958.4,39.6031,0
+NAAS.US,D,20220830,000000,1926.4,2009.6,1920,1984,119.29,0
+NAAS.US,D,20220831,000000,1929.6,1984,1795.2,1856,275.918,0
+NAAS.US,D,20220901,000000,1859.2,1888,1670.4,1696,439.009,0
+NAAS.US,D,20220902,000000,1731.2,1731.2,1632,1657.6,275.134,0
+NAAS.US,D,20220906,000000,1632,1696,1536,1625.6,404.384,0
+NAAS.US,D,20220907,000000,1654.4,1798.4,1602.18,1798.4,94.5718,0
+NAAS.US,D,20220908,000000,1728,1792,1692.8,1760,28.6031,0
+NAAS.US,D,20220909,000000,1795.2,1920,1753.6,1920,78.3062,0
+NAAS.US,D,20220912,000000,1872,1900.8,1795.2,1798.4,42.5156,0
+NAAS.US,D,20220913,000000,1798.4,1824,1758.4,1763.2,34.5156,0
+NAAS.US,D,20220914,000000,1766.4,1824.86,1664,1664,60.9937,0
+NAAS.US,D,20220915,000000,1648,1814.4,1622.4,1814.4,131.771,0
+NAAS.US,D,20220916,000000,1676.8,1875.2,1676.8,1827.2,121.618,0
+NAAS.US,D,20220919,000000,1760,1760,1612.83,1635.2,46.6906,0
+NAAS.US,D,20220920,000000,1657.6,1692.8,1632,1676.8,21.4437,0
+NAAS.US,D,20220921,000000,1680,1680,1600,1648,25.5406,0
+NAAS.US,D,20220922,000000,1648,1659.81,1568,1633.6,58.8562,0
+NAAS.US,D,20220923,000000,1632,1632,1513.6,1590.4,131.79,0
+NAAS.US,D,20220926,000000,1596.8,1596.8,1491.2,1564.8,40.9343,0
+NAAS.US,D,20220927,000000,1549.44,1568,1491.2,1516.8,49.7687,0
+NAAS.US,D,20220928,000000,1491.2,1549.41,1491.2,1494.4,39.1468,0
+NAAS.US,D,20220929,000000,1497.6,1497.6,1379.2,1404.8,36.2781,0
+NAAS.US,D,20220930,000000,1404.8,1431.23,1360,1372.8,32.0562,0
+NAAS.US,D,20221003,000000,1376,1376,1318.4,1318.4,36.7937,0
+NAAS.US,D,20221004,000000,1408,1408,1318.4,1331.2,18.3406,0
+NAAS.US,D,20221005,000000,1309.98,1360,1304.35,1344,9.78437,0
+NAAS.US,D,20221006,000000,1366.4,1392,1337.6,1340.8,57.225,0
+NAAS.US,D,20221007,000000,1337.6,1355.2,1177.6,1177.6,121.037,0
+NAAS.US,D,20221010,000000,1212.8,1222.4,1065.6,1088,185.418,0
+NAAS.US,D,20221011,000000,1091.2,1129.6,1072,1107.2,26.6781,0
+NAAS.US,D,20221012,000000,1088,1161.6,1081.6,1157.82,31,0
+NAAS.US,D,20221013,000000,1123.2,1184,1088,1183.97,96.0156,0
+NAAS.US,D,20221014,000000,1177.6,1238.4,1168,1238.4,25.2781,0
+NAAS.US,D,20221017,000000,1241.6,1340.8,1200,1340.8,45.2437,0
+NAAS.US,D,20221018,000000,1334.4,1379.2,1328,1379.2,28.9125,0
+NAAS.US,D,20221019,000000,1392,1424,1360,1392,48.6125,0
+NAAS.US,D,20221020,000000,1392,1404.8,1366.4,1369.6,13.1937,0
+NAAS.US,D,20221021,000000,1280,1351.14,1238.4,1270.4,80.1687,0
+NAAS.US,D,20221024,000000,1212.8,1224.06,1139.2,1216,48.5843,0
+NAAS.US,D,20221025,000000,1216,1275.2,1182.72,1251.2,85.1375,0
+NAAS.US,D,20221026,000000,1251.2,1334.4,1251.2,1312,91.0906,0
+NAAS.US,D,20221027,000000,1276.8,1334.4,1276.8,1296,19.7375,0
+NAAS.US,D,20221028,000000,1276.8,1324.8,1273.63,1298.94,41.1375,0
+NAAS.US,D,20221031,000000,1330.72,1366.4,1308.51,1353.6,53.9875,0
+NAAS.US,D,20221101,000000,1321.86,1532.8,1319.39,1532.8,233.3,0
+NAAS.US,D,20221102,000000,1488,1529.6,1488,1523.2,24.4062,0
+NAAS.US,D,20221103,000000,1535.97,1536,1462.4,1532.8,52.0093,0
+NAAS.US,D,20221104,000000,1532.8,1600,1473.95,1600,79.125,0
+NAAS.US,D,20221107,000000,1600,1648,1571.2,1644.8,42.0718,0
+NAAS.US,D,20221108,000000,1606.4,1632,1459.2,1529.6,35.8906,0
+NAAS.US,D,20221109,000000,1568,1568,1475.2,1536,215.781,0
+NAAS.US,D,20221110,000000,1562.46,1648,1526.4,1648,263.168,0
+NAAS.US,D,20221111,000000,1632,1705.6,1628.8,1673.6,331.603,0
+NAAS.US,D,20221114,000000,1696,1756.8,1622.4,1756.8,315.106,0
+NAAS.US,D,20221115,000000,1760,1875.2,1734.4,1843.2,358.609,0
+NAAS.US,D,20221116,000000,1766.4,1916.8,1766.4,1907.2,372.153,0
+NAAS.US,D,20221117,000000,1820.8,1900.8,1670.43,1792,357.965,0
+NAAS.US,D,20221118,000000,1808,1808,1608.45,1705.6,483.856,0
+NAAS.US,D,20221121,000000,1692.8,1718.4,1603.2,1644.8,512.778,0
+NAAS.US,D,20221122,000000,1625.6,1651.2,1574.4,1603.2,274.684,0
+NAAS.US,D,20221123,000000,1641.6,1904,1641.6,1705.6,439.696,0
+NAAS.US,D,20221125,000000,1696,1804.8,1696,1766.4,315.596,0
+NAAS.US,D,20221128,000000,1782.4,1782.4,1696,1728,718.325,0
+NAAS.US,D,20221129,000000,1699.2,1774.4,1696,1760,607.256,0
+NAAS.US,D,20221130,000000,1756.8,1792,1638.4,1760,662.909,0
+NAAS.US,D,20221201,000000,1776,1792,1641.6,1692.8,727.209,0
+NAAS.US,D,20221202,000000,1708.8,1785.6,1680,1744,574.565,0
+NAAS.US,D,20221205,000000,1760,1824,1728,1731.2,706.503,0
+NAAS.US,D,20221206,000000,1718.4,1718.4,1580.8,1580.8,620.996,0
+NAAS.US,D,20221207,000000,1622.4,1622.4,1478.4,1488,722.987,0
+NAAS.US,D,20221208,000000,1488,1523.2,1430.4,1449.6,534.565,0
+NAAS.US,D,20221209,000000,1449.6,1600,1449.6,1571.2,628.134,0
+NAAS.US,D,20221212,000000,1507.2,1593.6,1478.4,1504,656.54,0
+NAAS.US,D,20221213,000000,1596.8,1596.8,1510.4,1568,722.534,0
+NAAS.US,D,20221214,000000,1571.2,1571.2,1443.2,1497.6,671.35,0
+NAAS.US,D,20221215,000000,1456,1519.65,1318.4,1331.2,645.162,0
+NAAS.US,D,20221216,000000,1318.4,1401.6,1308.8,1321.6,587.881,0
+NAAS.US,D,20221219,000000,1318.4,1366.4,1299.2,1356.8,734.071,0
+NAAS.US,D,20221220,000000,1283.2,1430.4,1264,1401.6,665.515,0
+NAAS.US,D,20221221,000000,1350.4,1520,1305.6,1488,681.44,0
+NAAS.US,D,20221222,000000,1440,1475.2,1305.6,1312,607.971,0
+NAAS.US,D,20221223,000000,1260.8,1369.6,1142.4,1206.4,633.553,0
+NAAS.US,D,20221227,000000,1152,1248,1132.8,1152,791.321,0
+NAAS.US,D,20221228,000000,1212.64,1212.64,1024,1036.8,645.359,0
+NAAS.US,D,20221229,000000,1017.6,1043.1,880,956.8,676.75,0
+NAAS.US,D,20221230,000000,956.8,1308.8,956.8,1244.8,1057.11,0
+NAAS.US,D,20230103,000000,1216,1571.2,1216,1539.2,558.134,0
+NAAS.US,D,20230104,000000,1539.2,1635.2,1499.23,1552,690.634,0
+NAAS.US,D,20230105,000000,1542.4,1573.76,1424,1484.8,727.034,0
+NAAS.US,D,20230106,000000,1411.23,1513.6,1411.23,1459.2,569.1,0
+NAAS.US,D,20230109,000000,1456,1539.2,1366.4,1372.8,776,0
+NAAS.US,D,20230110,000000,1385.6,1459.2,1379.23,1408,540.037,0
+NAAS.US,D,20230111,000000,1376,1468.64,1345.6,1403.2,667.45,0
+NAAS.US,D,20230112,000000,1404.8,1619.2,1404.8,1593.6,639.881,0
+NAAS.US,D,20230113,000000,1526.4,1756.8,1526.4,1756.8,541.106,0
+NAAS.US,D,20230117,000000,1718.4,1900.8,1708.8,1753.6,789.665,0
+NAAS.US,D,20230118,000000,1747.2,1798.4,1644.8,1699.2,479.262,0
+NAAS.US,D,20230119,000000,1718.4,1737.6,1638.4,1731.2,629.443,0
+NAAS.US,D,20230120,000000,1699.2,1856,1673.6,1795.2,637.662,0
+NAAS.US,D,20230123,000000,1766.4,1865.6,1766.4,1817.6,574.165,0
+NAAS.US,D,20230124,000000,1792,1804.32,1664,1723.04,750.975,0
+NAAS.US,D,20230125,000000,1705.6,1721.6,1568,1660.8,636.156,0
+NAAS.US,D,20230126,000000,1676.8,1734.4,1600,1721.6,681.893,0
+NAAS.US,D,20230127,000000,1731.2,1776,1676.8,1750.4,590.609,0
+NAAS.US,D,20230130,000000,1622.4,1747.2,1619.2,1728,669.593,0
+NAAS.US,D,20230131,000000,1740.03,1856,1664,1856,781.634,0
+NAAS.US,D,20230201,000000,1872,1894.4,1766.4,1846.4,549.171,0
+NAAS.US,D,20230202,000000,1814.4,2012.8,1814.4,1942.4,763.334,0
+NAAS.US,D,20230203,000000,1876.48,1942.4,1876.48,1904,611.45,0
+NAAS.US,D,20230206,000000,1846.4,1868.8,1792,1814.4,564.753,0
+NAAS.US,D,20230207,000000,1804.8,1900.8,1702.4,1737.6,759.787,0
+NAAS.US,D,20230208,000000,1692.8,1788.8,1680,1785.6,584.043,0
+NAAS.US,D,20230209,000000,1752,1769.6,1606.4,1616,731.25,0
+NAAS.US,D,20230210,000000,1632,1670.4,1596.8,1609.6,533.021,0
+NAAS.US,D,20230213,000000,1616,1625.6,1478.4,1478.4,728.175,0
+NAAS.US,D,20230214,000000,1488,1628.8,1478.4,1606.4,794.196,0
+NAAS.US,D,20230215,000000,1606.4,1648,1566.66,1587.2,560.053,0
+NAAS.US,D,20230216,000000,1644.7,1692.8,1577.6,1680,950.178,0
+NAAS.US,D,20230217,000000,1664,1664,1606.4,1619.2,356.175,0
+NAAS.US,D,20230221,000000,1577.6,1600,1491.2,1526.4,379.468,0
+NAAS.US,D,20230222,000000,1596.8,1596.8,1539.2,1587.2,883.881,0
+NAAS.US,D,20230223,000000,1590.4,1632,1542.4,1632,726.24,0
+NAAS.US,D,20230224,000000,1600,1600,1446.4,1449.6,540.184,0
+NAAS.US,D,20230227,000000,1440,1564.67,1411.2,1542.4,484.737,0
+NAAS.US,D,20230228,000000,1507.2,1545.6,1478.4,1526.4,786.965,0
+NAAS.US,D,20230301,000000,1526.4,1648,1459.23,1648,524.94,0
+NAAS.US,D,20230302,000000,1584.8,1628.8,1568,1603.2,751.028,0
+NAAS.US,D,20230303,000000,1572.22,1667.07,1572.22,1590.4,584.631,0
+NAAS.US,D,20230306,000000,1657.6,1657.6,1568,1593.6,634.493,0
+NAAS.US,D,20230307,000000,1587.2,1612.8,1529.6,1564.8,451.509,0
+NAAS.US,D,20230308,000000,1561.6,1673.6,1561.6,1632,852.325,0
+NAAS.US,D,20230309,000000,1584,1651.2,1472,1478.4,642.115,0
+NAAS.US,D,20230310,000000,1479.55,1492.03,1417.54,1462.4,654.818,0
+NAAS.US,D,20230313,000000,1436.8,1472,1363.2,1465.6,398.659,0
+NAAS.US,D,20230314,000000,1468.8,1474.24,1347.2,1347.2,872.778,0
+NAAS.US,D,20230315,000000,1347.2,1379.2,1296,1318.4,471.471,0
+NAAS.US,D,20230316,000000,1299.2,1414.4,1286.4,1392,810.915,0
+NAAS.US,D,20230317,000000,1379.2,1395.2,1315.2,1318.4,428.159,0
+NAAS.US,D,20230320,000000,1328,1404.8,1328,1369.6,861.259,0
+NAAS.US,D,20230321,000000,1379.2,1452,1352.8,1411.2,472.59,0
+NAAS.US,D,20230322,000000,1350.4,1392,1299.2,1299.2,821.268,0
+NAAS.US,D,20230323,000000,1324.8,1350.4,1302.4,1337.6,921.609,0
+NAAS.US,D,20230324,000000,1392,1920,1372.8,1856,6949.99,0
+NAAS.US,D,20230327,000000,1884.8,2025.6,1792,1820.8,1527.88,0
+NAAS.US,D,20230328,000000,1795.2,2492.8,1707.2,2131.2,4315.76,0
+NAAS.US,D,20230329,000000,2054.4,2678.4,2032,2486.4,3990.72,0
+NAAS.US,D,20230330,000000,2457.6,3020.8,2457.6,2956.8,12447,0
+NAAS.US,D,20230331,000000,3017.6,3488,2963.2,3408,3934.81,0
+NAAS.US,D,20230403,000000,3376,3413.25,3159.04,3232,818.153,0
+NAAS.US,D,20230404,000000,3094.4,3395.2,3094.4,3235.2,869.537,0
+NAAS.US,D,20230405,000000,3264,3760,3264,3622.4,2022.92,0
+NAAS.US,D,20230406,000000,3548.8,4089.6,3500.83,3955.2,965.268,0
+NAAS.US,D,20230410,000000,3827.2,4032,3776,3833.6,993.871,0
+NAAS.US,D,20230411,000000,3766.4,3955.2,3350.4,3363.2,1249.83,0
+NAAS.US,D,20230412,000000,3363.2,3424,2694.59,2857.6,1595.92,0
+NAAS.US,D,20230413,000000,2848,3196.8,2819.2,3065.6,784.393,0
+NAAS.US,D,20230414,000000,2982.4,3062.4,2793.6,2828.8,286.625,0
+NAAS.US,D,20230417,000000,2819.2,2971.2,2736,2889.6,435.306,0
+NAAS.US,D,20230418,000000,2979.2,2998.4,2755.2,2780.8,595.668,0
+NAAS.US,D,20230419,000000,2736,2793.6,2451.14,2643.2,821.459,0
+NAAS.US,D,20230420,000000,2598.4,2844.8,2598.4,2732.8,446.028,0
+NAAS.US,D,20230421,000000,2659.2,3161.6,2649.54,3008,786.006,0
+NAAS.US,D,20230424,000000,3270.4,3852.77,3081.6,3651.2,2373.79,0
+NAAS.US,D,20230425,000000,3782.4,3814.4,3425.6,3606.4,1108.17,0
+NAAS.US,D,20230426,000000,3705.6,3705.6,3004.8,3043.2,797.79,0
+NAAS.US,D,20230427,000000,3065.6,3136,2777.6,2777.6,496.346,0
+NAAS.US,D,20230428,000000,2777.6,3068.8,2777.6,2825.6,1587.02,0
+NAAS.US,D,20230501,000000,2825.6,2848,2432,2435.2,743.771,0
+NAAS.US,D,20230502,000000,2473.6,2649.6,2470.4,2595.2,591.265,0
+NAAS.US,D,20230503,000000,2563.2,2732.8,2438.4,2451.2,709.753,0
+NAAS.US,D,20230504,000000,2451.2,2529.95,2150.4,2217.6,732.159,0
+NAAS.US,D,20230505,000000,2227.2,2499.2,2213.02,2438.4,678.753,0
+NAAS.US,D,20230508,000000,2502.4,2550.4,2201.6,2208,605.846,0
+NAAS.US,D,20230509,000000,2224,2304,2128,2195.2,564.934,0
+NAAS.US,D,20230510,000000,2326.4,2470.98,2243.2,2380.8,605.984,0
+NAAS.US,D,20230511,000000,2409.6,2416,2246.4,2364.8,601.19,0
+NAAS.US,D,20230512,000000,2313.6,2348.8,2140.8,2163.2,550.225,0
+NAAS.US,D,20230515,000000,2208,2451.2,2208,2348.8,594.187,0
+NAAS.US,D,20230516,000000,2300.8,2457.28,2227.2,2240,553.581,0
+NAAS.US,D,20230517,000000,2259.2,2524.8,2243.2,2425.6,982.634,0
+NAAS.US,D,20230518,000000,2460.8,2684.42,2288,2307.2,747.378,0
+NAAS.US,D,20230519,000000,2310.4,2384,2115.2,2153.6,800.956,0
+NAAS.US,D,20230522,000000,2243.2,2249.76,2044.8,2118.4,591.25,0
+NAAS.US,D,20230523,000000,2160,2179.2,2044.8,2089.6,597.159,0
+NAAS.US,D,20230524,000000,2048,2236.8,2048,2156.8,562.525,0
+NAAS.US,D,20230525,000000,2208,2265.6,2051.2,2240,572.415,0
+NAAS.US,D,20230526,000000,2240,2310.4,2160,2288,539.421,0
+NAAS.US,D,20230530,000000,2246.4,2438.4,2246.4,2300.8,585.687,0
+NAAS.US,D,20230531,000000,2345.6,2352,2118.94,2281.6,1035.96,0
+NAAS.US,D,20230601,000000,2243.2,2312.06,2160,2304,1818.65,0
+NAAS.US,D,20230602,000000,2329.6,2457.6,2083.2,2156.8,2292.13,0
+NAAS.US,D,20230605,000000,2204.8,2235.2,2112,2182.4,1972.77,0
+NAAS.US,D,20230606,000000,2153.6,2310.4,2092.8,2256,2912.49,0
+NAAS.US,D,20230607,000000,2240,2342.4,2016,2320,2837.09,0
+NAAS.US,D,20230608,000000,2262.4,2306.66,2099.2,2172.8,2468.05,0
+NAAS.US,D,20230609,000000,2163.2,2188.8,2096,2131.2,2641.54,0
+NAAS.US,D,20230612,000000,2128,2156.8,1929.6,1977.6,2776.15,0
+NAAS.US,D,20230613,000000,1990.4,2067.2,1936,2041.6,2598.31,0
+NAAS.US,D,20230614,000000,2009.6,2073.6,1945.6,1996.8,2616.68,0
+NAAS.US,D,20230615,000000,1984,2086.37,1875.2,1977.6,3281.81,0
+NAAS.US,D,20230616,000000,1977.6,2131.2,1971.2,1971.2,2791.17,0
+NAAS.US,D,20230620,000000,2035.2,2073.6,1942.4,1964.8,3138.11,0
+NAAS.US,D,20230621,000000,1952,2007.58,1856,1868.8,3149.33,0
+NAAS.US,D,20230622,000000,1846.4,2019.2,1628.8,1977.6,6426,0
+NAAS.US,D,20230623,000000,1836.8,1945.6,1779.2,1814.4,3963.9,0
+NAAS.US,D,20230626,000000,1750.4,1814.4,1638.43,1654.4,4140.55,0
+NAAS.US,D,20230627,000000,1686.4,1686.4,1507.2,1513.6,3272.9,0
+NAAS.US,D,20230628,000000,1475.2,1638.4,1459.2,1625.6,3286.14,0
+NAAS.US,D,20230629,000000,1622.4,1756.8,1590.4,1724.8,5391.04,0
+NAAS.US,D,20230630,000000,1731.2,1745.6,1670.4,1705.6,3112.27,0
+NAAS.US,D,20230703,000000,1721.6,1742.4,1651.2,1673.6,1835.87,0
+NAAS.US,D,20230705,000000,1664,1738.46,1657.6,1689.6,3043.21,0
+NAAS.US,D,20230706,000000,1673.6,1702.4,1600,1609.6,3220.53,0
+NAAS.US,D,20230707,000000,1600,1728,1600,1702.4,3078.78,0
+NAAS.US,D,20230710,000000,1664,1827.2,1660.83,1820.8,3245.36,0
+NAAS.US,D,20230711,000000,1833.6,1932.8,1707.2,1734.4,2834.15,0
+NAAS.US,D,20230712,000000,1753.6,1830.4,1696,1820.8,2949.39,0
+NAAS.US,D,20230713,000000,1833.6,1894.4,1808,1888,2953.68,0
+NAAS.US,D,20230714,000000,1862.4,1899.2,1672,1705.6,2951.17,0
+NAAS.US,D,20230717,000000,1708.8,1785.6,1696,1718.4,2964.84,0
+NAAS.US,D,20230718,000000,1699.2,1737.6,1584,1593.6,3186.3,0
+NAAS.US,D,20230719,000000,1616,1668.8,1540.8,1596.8,3195.98,0
+NAAS.US,D,20230720,000000,1571.2,1644.8,1571.2,1628.8,3270.21,0
+NAAS.US,D,20230721,000000,1641.6,1641.6,1568,1622.4,3253.59,0
+NAAS.US,D,20230724,000000,1616,1676.8,1580.8,1651.2,3224.86,0
+NAAS.US,D,20230725,000000,1667.2,1715.2,1625.6,1696,3418.79,0
+NAAS.US,D,20230726,000000,1670.4,1710.02,1590.4,1606.4,3213.18,0
+NAAS.US,D,20230727,000000,1638.4,1658.11,1545.6,1584,4143.45,0
+NAAS.US,D,20230728,000000,1584,1846.4,1584,1830.4,3941.37,0
+NAAS.US,D,20230731,000000,1795.2,1811.2,1708.8,1740.8,3304.82,0
+NAAS.US,D,20230801,000000,1740.8,1744,1680,1731.2,3052.06,0
+NAAS.US,D,20230802,000000,1680,1696,1648,1659.2,3096.43,0
+NAAS.US,D,20230803,000000,1676.8,1756.8,1657.6,1750.4,3051.5,0
+NAAS.US,D,20230804,000000,1728,1936,1728,1923.2,4319.32,0
+NAAS.US,D,20230807,000000,1900.8,1900.8,1699.84,1731.2,2958.47,0
+NAAS.US,D,20230808,000000,1699.2,1980.8,1680.03,1971.2,4705.02,0
+NAAS.US,D,20230809,000000,1984,2003.2,1830.4,1984,3254.88,0
+NAAS.US,D,20230810,000000,1964.8,2016,1811.2,2003.2,3323.26,0
+NAAS.US,D,20230811,000000,1984,2201.6,1852.8,2128,4070.25,0
+NAAS.US,D,20230814,000000,2083.2,2083.2,1875.42,2022.4,3760.88,0
+NAAS.US,D,20230815,000000,2006.4,2199.26,1958.4,2153.6,2950.39,0
+NAAS.US,D,20230816,000000,2124.8,2176,2057.6,2099.2,2599.21,0
+NAAS.US,D,20230817,000000,2124.8,2133.95,2032,2076.8,2564.98,0
+NAAS.US,D,20230818,000000,2048,2105.6,2009.6,2025.6,2739.93,0
+NAAS.US,D,20230821,000000,2016,2060.8,1971.2,2041.6,2754.29,0
+NAAS.US,D,20230822,000000,2041.6,2176,2022.4,2080,3432.56,0
+NAAS.US,D,20230823,000000,2108.8,2115.2,1968,2108.8,4197.39,0
+NAAS.US,D,20230824,000000,2080,2323.2,2064,2284.8,6933.77,0
+NAAS.US,D,20230825,000000,2288,2288,2124.8,2246.4,2850.8,0
+NAAS.US,D,20230828,000000,2243.2,2345.6,2140.8,2249.6,3590.86,0
+NAAS.US,D,20230829,000000,2249.6,2316.8,2219.07,2304,2263.84,0
+NAAS.US,D,20230830,000000,2278.4,2299.17,2188.8,2249.6,2363.92,0
+NAAS.US,D,20230831,000000,2240,2240,2128,2147.2,3012.41,0
+NAAS.US,D,20230901,000000,2134.4,2188.8,2096,2121.6,2648.94,0
+NAAS.US,D,20230905,000000,2099.2,2118.4,1910.4,1920,1712.82,0
+NAAS.US,D,20230906,000000,1952,2003.2,1904,1958.4,2700.92,0
+NAAS.US,D,20230907,000000,1945.6,1948.8,1814.72,1862.4,3029.18,0
+NAAS.US,D,20230908,000000,1868.8,1964.8,1836.8,1961.6,3191.82,0
+NAAS.US,D,20230911,000000,1939.2,1952,1865.6,1910.4,2769.51,0
+NAAS.US,D,20230912,000000,1907.2,1920.16,1857.95,1872,2756.34,0
+NAAS.US,D,20230913,000000,1862.4,1897.6,1814.4,1891.2,2862.57,0
+NAAS.US,D,20230914,000000,1881.6,1881.6,1824,1836.8,2809.58,0
+NAAS.US,D,20230915,000000,1824,1836.8,1753.6,1782.4,3057.03,0
+NAAS.US,D,20230918,000000,1782.4,1785.6,1692.54,1705.6,3040.48,0
+NAAS.US,D,20230919,000000,1705.6,1740.8,1683.2,1731.2,3140.17,0
+NAAS.US,D,20230920,000000,1744,1766.24,1664,1670.4,2686.27,0
+NAAS.US,D,20230921,000000,1667.2,1680,1593.6,1616,3183.33,0
+NAAS.US,D,20230922,000000,1628.8,1632,1571.23,1587.2,2699.27,0
+NAAS.US,D,20230925,000000,1571.2,1628.8,1552,1619.2,3692.83,0
+NAAS.US,D,20230926,000000,1596.8,1603.2,1507.2,1532.8,2917.76,0
+NAAS.US,D,20230927,000000,1552,1552,1457.6,1465.6,2792.36,0
+NAAS.US,D,20230928,000000,1456,1497.6,1152,1206.4,4040.48,0
+NAAS.US,D,20230929,000000,1228.8,1260.8,1116.8,1116.8,2170.12,0
+NAAS.US,D,20231002,000000,1136,1152,1001.6,1003.2,1234.58,0
+NAAS.US,D,20231003,000000,988.8,1070.75,960,1057.6,807.365,0
+NAAS.US,D,20231004,000000,1072,1072,1011.2,1049.6,1055.43,0
+NAAS.US,D,20231005,000000,1046.4,1046.4,950.4,956.8,2345.78,0
+NAAS.US,D,20231006,000000,960,1046.37,928,1036.8,3115.06,0
+NAAS.US,D,20231009,000000,1056,1148.8,1056,1144,3199.74,0
+NAAS.US,D,20231010,000000,1152,1292.8,1145.6,1283.2,3198.9,0
+NAAS.US,D,20231011,000000,1280,1292.45,1168,1187.2,2359.16,0
+NAAS.US,D,20231012,000000,1200,1206.4,1107.2,1136,2359.53,0
+NAAS.US,D,20231013,000000,1132.8,1132.9,1072,1120,2680,0
+NAAS.US,D,20231016,000000,1123.2,1158.4,1062.4,1088,2895.06,0
+NAAS.US,D,20231017,000000,1113.6,1113.6,1072,1107.2,2401.48,0
+NAAS.US,D,20231018,000000,1107.2,1107.2,1011.2,1040,3168.57,0
+NAAS.US,D,20231019,000000,1011.2,1030.4,972.8,995.2,2796.13,0
+NAAS.US,D,20231020,000000,992,1052.8,992,1052.8,2025.11,0
+NAAS.US,D,20231023,000000,1062.4,1139.2,1046.4,1110.4,2107.44,0
+NAAS.US,D,20231024,000000,1129.6,1147.2,1068.8,1110.4,2950.76,0
+NAAS.US,D,20231025,000000,1084.8,1153.6,1027.2,1081.6,2658.95,0
+NAAS.US,D,20231026,000000,1161.6,1198.4,1080,1097.6,3211.18,0
+NAAS.US,D,20231027,000000,1100.8,1100.8,972.8,976,2316.13,0
+NAAS.US,D,20231030,000000,976,992.32,889.6,918.4,1765.5,0
+NAAS.US,D,20231031,000000,924.8,932.8,857.6,928,2704.62,0
+NAAS.US,D,20231101,000000,931.2,937.6,832,841.6,1601.86,0
+NAAS.US,D,20231102,000000,851.2,851.52,704,713.6,2582.75,0
+NAAS.US,D,20231103,000000,748.8,748.8,644.8,720,3359.98,0
+NAAS.US,D,20231106,000000,742.4,768,620.8,624,3339.87,0
+NAAS.US,D,20231107,000000,611.2,649.6,585.6,633.6,2853.88,0
+NAAS.US,D,20231108,000000,662.4,700.8,632,684.8,5284.54,0
+NAAS.US,D,20231109,000000,675.2,720,652.8,678.4,5144.3,0
+NAAS.US,D,20231110,000000,678.4,705.6,667.296,684.8,2952.28,0
+NAAS.US,D,20231113,000000,700.8,716.768,668.8,704,6350.16,0
+NAAS.US,D,20231114,000000,726.4,825.6,707.2,819.2,5796.54,0
+NAAS.US,D,20231115,000000,889.6,985.6,864,940.8,11487.7,0
+NAAS.US,D,20231116,000000,940.8,948.8,856,899.2,6691.5,0
+NAAS.US,D,20231117,000000,880,947.2,870.88,912,3857.27,0
+NAAS.US,D,20231120,000000,902.4,940.8,892.8,899.2,4816.52,0
+NAAS.US,D,20231121,000000,883.2,902.4,777.6,790.4,2348.7,0
+NAAS.US,D,20231122,000000,784,835.2,784,806.4,2531.46,0
+NAAS.US,D,20231124,000000,784,812.8,752,758.4,2922.18,0
+NAAS.US,D,20231127,000000,761.6,780.8,720,745.6,5174.2,0
+NAAS.US,D,20231128,000000,752,764.8,736,745.6,3446.91,0
+NAAS.US,D,20231129,000000,761.6,806.4,742.4,752,6077.62,0
+NAAS.US,D,20231130,000000,764.8,764.8,681.6,691.2,3272.14,0
+NAAS.US,D,20231201,000000,694.4,720,665.6,675.2,3967.71,0
+NAAS.US,D,20231204,000000,678.4,720,665.6,670.4,3318.22,0
+NAAS.US,D,20231205,000000,659.2,664,610.88,643.2,4192.81,0
+NAAS.US,D,20231206,000000,652.8,662.784,617.6,620.8,2157.8,0
+NAAS.US,D,20231207,000000,617.6,654.4,595.2,630.4,5939.37,0
+NAAS.US,D,20231208,000000,649.6,681.6,617.6,665.6,2984.6,0
+NAAS.US,D,20231211,000000,694.4,697.568,644.8,656,2506.96,0
+NAAS.US,D,20231212,000000,665.6,675.2,608,611.2,3261.85,0
+NAAS.US,D,20231213,000000,614.4,628.8,579.2,624,2811.59,0
+NAAS.US,D,20231214,000000,636.8,657.6,604.8,608,3208.09,0
+NAAS.US,D,20231215,000000,614.4,630.4,560.064,563.2,4291.13,0
+NAAS.US,D,20231218,000000,569.6,601.6,544,563.2,2874.13,0
+NAAS.US,D,20231219,000000,563.2,604.8,560,598.4,4070.46,0
+NAAS.US,D,20231220,000000,585.6,593.6,547.2,550.4,4615.85,0
+NAAS.US,D,20231221,000000,572.8,604.8,563.2,579.2,7808.91,0
+NAAS.US,D,20231222,000000,569.6,569.6,518.4,518.4,6253.31,0
+NAAS.US,D,20231226,000000,531.2,544,518.4,524.8,2326.09,0
+NAAS.US,D,20231227,000000,528,531.2,476.8,496,6079.25,0
+NAAS.US,D,20231228,000000,512,512,473.6,508.8,10920.4,0
+NAAS.US,D,20231229,000000,515.2,515.2,476.8,486.4,2623.47,0
+NAAS.US,D,20240102,000000,486.4,486.4,454.4,460.8,2151.08,0
+NAAS.US,D,20240103,000000,470.4,556.8,444.8,528,6887.81,0
+NAAS.US,D,20240104,000000,544,545.6,473.6,499.2,2960.4,0
+NAAS.US,D,20240105,000000,499.2,499.488,470.4,473.6,1776.68,0
+NAAS.US,D,20240108,000000,480,505.6,438.4,499.2,2831.7,0
+NAAS.US,D,20240109,000000,483.2,515.2,476.896,512,2144.12,0
+NAAS.US,D,20240110,000000,518.4,537.6,480,483.2,3673.46,0
+NAAS.US,D,20240111,000000,486.4,502.4,473.6,489.6,3011.42,0
+NAAS.US,D,20240112,000000,480,502.4,460.8,473.6,2054.32,0
+NAAS.US,D,20240116,000000,470.4,473.632,422.4,448,3396.79,0
+NAAS.US,D,20240117,000000,435.2,435.2,416,419.2,1353.16,0
+NAAS.US,D,20240118,000000,416,419.2,374.4,377.6,2313.3,0
+NAAS.US,D,20240119,000000,371.2,374.4,342.432,364.8,1896.66,0
+NAAS.US,D,20240122,000000,361.6,371.2,342.4,364.8,1396.21,0
+NAAS.US,D,20240123,000000,371.2,382.72,348.8,377.6,3158.91,0
+NAAS.US,D,20240124,000000,384,406.4,372.8,377.6,1881.62,0
+NAAS.US,D,20240125,000000,387.2,409.6,377.6,409.6,2283.16,0
+NAAS.US,D,20240126,000000,409.6,425.536,390.4,412.8,2190.19,0
+NAAS.US,D,20240129,000000,425.6,515.2,419.2,505.6,9088,0
+NAAS.US,D,20240130,000000,518.4,521.728,448,457.6,3913.18,0
+NAAS.US,D,20240131,000000,467.2,508.8,457.6,502.4,4030.72,0
+NAAS.US,D,20240201,000000,512,531.2,496,518.4,5551.79,0
+NAAS.US,D,20240202,000000,502.4,518.72,480,512,4701.82,0
+NAAS.US,D,20240205,000000,496,545.6,496,544,3302.69,0
+NAAS.US,D,20240206,000000,544,585.6,489.6,572.8,8385.08,0
+NAAS.US,D,20240207,000000,576,585.6,563.2,579.2,1989,0
+NAAS.US,D,20240208,000000,582.4,643.2,576,608,8132.65,0
+NAAS.US,D,20240209,000000,620.8,624.288,540.8,572.8,4043.01,0
+NAAS.US,D,20240212,000000,560,588.8,537.6,537.6,3496.07,0
+NAAS.US,D,20240213,000000,531.2,539.2,504,534.4,4658.57,0
+NAAS.US,D,20240214,000000,534.4,566.4,531.2,534.4,2910.33,0
+NAAS.US,D,20240215,000000,534.4,543.552,520,524.8,2301.73,0
+NAAS.US,D,20240216,000000,524.8,592,524.8,582.4,3873.56,0
+NAAS.US,D,20240220,000000,592,598.4,508.8,512,4425.21,0
+NAAS.US,D,20240221,000000,537.6,540.8,507.2,512,2740.06,0
+NAAS.US,D,20240222,000000,518.4,521.6,481.6,486.4,5916.37,0
+NAAS.US,D,20240223,000000,492.8,500.8,460.8,476.8,3876.62,0
+NAAS.US,D,20240226,000000,486.4,527.808,486.4,502.4,4178,0
+NAAS.US,D,20240227,000000,515.2,547.2,512,528,4163.97,0
+NAAS.US,D,20240228,000000,521.6,531.2,512,515.2,2655.81,0
+NAAS.US,D,20240229,000000,518.4,530.208,460.832,480,5603.21,0
+NAAS.US,D,20240301,000000,508.8,508.8,486.4,489.6,2605.94,0
+NAAS.US,D,20240304,000000,486.4,489.6,435.2,454.4,4686.02,0
+NAAS.US,D,20240305,000000,460.8,460.8,422.4,425.6,3172.78,0
+NAAS.US,D,20240306,000000,441.6,441.6,409.6,419.2,2435.79,0
+NAAS.US,D,20240307,000000,416,438.4,416,425.6,1808.77,0
+NAAS.US,D,20240308,000000,425.6,443.968,416,428.8,2328.97,0
+NAAS.US,D,20240311,000000,432,483.2,432,480,3049.06,0
+NAAS.US,D,20240312,000000,470.4,496,464,476.8,3290.18,0
+NAAS.US,D,20240313,000000,422.4,436.8,345.6,348.8,19848.5,0
+NAAS.US,D,20240314,000000,368,368,348.8,352,8740.73,0
+NAAS.US,D,20240315,000000,348.8,371.2,345.6,348.8,3865.66,0
+NAAS.US,D,20240318,000000,358.4,368,352,361.6,5564.26,0
+NAAS.US,D,20240319,000000,364.8,364.8,348.8,358.4,3418.74,0
+NAAS.US,D,20240320,000000,352,380.8,348.8,377.6,2112.9,0
+NAAS.US,D,20240321,000000,380.8,404.8,361.6,368,4861.48,0
+NAAS.US,D,20240322,000000,364.8,393.6,355.2,393.6,2402.45,0
+NAAS.US,D,20240325,000000,387.2,408,371.2,377.6,2082,0
+NAAS.US,D,20240326,000000,380.8,396.8,372.8,384,2910.08,0
+NAAS.US,D,20240327,000000,387.2,409.6,384,396.8,6532.31,0
+NAAS.US,D,20240328,000000,403.2,411.2,393.6,396.8,2163.24,0
+NAAS.US,D,20240401,000000,390.4,399.328,342.4,352,5133.71,0
+NAAS.US,D,20240402,000000,355.2,355.2,336,352,3087.86,0
+NAAS.US,D,20240403,000000,348.8,361.6,342.4,361.6,2235.47,0
+NAAS.US,D,20240404,000000,361.6,374.4,355.2,361.6,1779.83,0
+NAAS.US,D,20240405,000000,358.4,361.6,332.8,348.8,2439.35,0
+NAAS.US,D,20240408,000000,352,355.2,336.448,352,905.821,0
+NAAS.US,D,20240409,000000,352,368,348.8,364.8,2174.06,0
+NAAS.US,D,20240410,000000,358.4,361.6,336,336,1661.95,0
+NAAS.US,D,20240411,000000,348.8,358.4,342.4,348.8,2479.11,0
+NAAS.US,D,20240412,000000,345.6,352,332.8,336,2296.34,0
+NAAS.US,D,20240415,000000,339.2,345.6,316.832,320,2424.79,0
+NAAS.US,D,20240416,000000,319.488,336,319.488,336,1730.68,0
+NAAS.US,D,20240417,000000,336,339.168,313.6,320,3104.27,0
+NAAS.US,D,20240418,000000,320,336,308.288,329.6,2712.25,0
+NAAS.US,D,20240419,000000,323.2,336,312.8,312.8,2706.46,0
+NAAS.US,D,20240422,000000,317.888,332.8,316,326.4,2231.59,0
+NAAS.US,D,20240423,000000,326.4,336,311.04,313.728,1684.94,0
+NAAS.US,D,20240424,000000,316.8,319.968,250.4,275.264,7048.56,0
+NAAS.US,D,20240425,000000,272,297.6,272,290.592,6248.21,0
+NAAS.US,D,20240426,000000,293.056,315.84,293.056,307.2,3631.19,0
+NAAS.US,D,20240429,000000,315.2,315.2,305.056,312.8,3731.32,0
+NAAS.US,D,20240430,000000,309.76,323.2,304,320,2434.3,0
+NAAS.US,D,20240501,000000,313.6,319.968,294.72,297.92,1031.62,0
+NAAS.US,D,20240502,000000,305.248,311.328,301.12,303.456,1716.66,0
+NAAS.US,D,20240503,000000,303.456,307.2,294.4,299.84,1701.58,0
+NAAS.US,D,20240506,000000,307.2,307.2,290.144,294.72,1648.23,0
+NAAS.US,D,20240507,000000,297.6,297.6,277.44,279.68,2000.75,0
+NAAS.US,D,20240508,000000,282.304,287.904,266.112,281.6,1553.37,0
+NAAS.US,D,20240509,000000,281.6,284.8,272,278.688,1723.9,0
+NAAS.US,D,20240510,000000,294.016,303.648,250.272,257.632,4365.07,0
+NAAS.US,D,20240513,000000,257.632,265.12,224,224.928,4720.22,0
+NAAS.US,D,20240514,000000,224.928,224.928,195.808,208.928,6440.4,0
+NAAS.US,D,20240515,000000,215.36,215.36,196.16,198.784,3013.83,0
+NAAS.US,D,20240516,000000,200.48,204.384,164,175.104,8142.28,0
+NAAS.US,D,20240517,000000,178.112,186.4,166.4,179.264,4210.97,0
+NAAS.US,D,20240520,000000,179.2,180.288,163.2,169.6,3040.9,0
+NAAS.US,D,20240521,000000,164.256,164.256,150.72,153.664,4844.52,0
+NAAS.US,D,20240522,000000,143.68,149.536,134.432,139.776,3855.88,0
+NAAS.US,D,20240523,000000,137.6,137.6,112.224,112.64,8132.04,0
+NAAS.US,D,20240524,000000,116.288,137.696,112.64,135.648,6066.32,0
+NAAS.US,D,20240528,000000,144.416,159.68,137.6,142.72,6473.21,0
+NAAS.US,D,20240529,000000,147.2,147.2,131.84,137.568,4309.74,0
+NAAS.US,D,20240530,000000,118.4,122.944,112.416,117.152,6543.17,0
+NAAS.US,D,20240531,000000,118.72,119.606,105.6,105.6,2568.6,0
+NAAS.US,D,20240603,000000,115.2,118.4,96.64,117.216,3944.58,0
+NAAS.US,D,20240604,000000,118.4,126.368,117.76,122.432,2106.83,0
+NAAS.US,D,20240605,000000,122.688,128.96,112,115.84,2559.28,0
+NAAS.US,D,20240606,000000,117.824,131.2,117.536,126.208,2437.8,0
+NAAS.US,D,20240607,000000,124.8,131.168,121.76,125.088,2688.83,0
+NAAS.US,D,20240610,000000,128,133.92,124.832,133.696,1626.66,0
+NAAS.US,D,20240611,000000,133.696,134.464,129.248,132.544,1513.35,0
+NAAS.US,D,20240612,000000,131.456,131.52,114.88,116.16,3055.42,0
+NAAS.US,D,20240613,000000,111.68,119.04,111.202,113.44,4390.31,0
+NAAS.US,D,20240614,000000,111.68,111.68,83.68,91.68,8940.56,0
+NAAS.US,D,20240617,000000,97.6,97.6,87.04,88.48,5389.62,0
+NAAS.US,D,20240618,000000,90.08,92.6384,84,90.24,5073.31,0
+NAAS.US,D,20240620,000000,89.6,92.32,85.6,92.16,4475.87,0
+NAAS.US,D,20240621,000000,88.16,91.84,86.896,90.88,2883.5,0
+NAAS.US,D,20240624,000000,90.88,94.72,84,84.8,6063.18,0
+NAAS.US,D,20240625,000000,84.8,84.8,56.4832,57.76,12196,0
+NAAS.US,D,20240626,000000,60.16,60.8,53.6112,53.76,5666.93,0
+NAAS.US,D,20240627,000000,54.24,54.24,45.6,46.24,26415.1,0
+NAAS.US,D,20240628,000000,45.6,46.08,38.56,38.88,14198.5,0
+NAAS.US,D,20240701,000000,40.16,40.32,33.76,34.88,23007.6,0
+NAAS.US,D,20240702,000000,35.2,35.2896,27.52,28,22061.5,0
+NAAS.US,D,20240703,000000,28.16,28.5264,24.48,25.44,18566.4,0
+NAAS.US,D,20240705,000000,25.92,28.0528,22.72,24.32,44121.2,0
+NAAS.US,D,20240708,000000,24.8,34.4,24.5008,30.88,93968.6,0
+NAAS.US,D,20240709,000000,29.76,52,28.6368,52,338500,0
+NAAS.US,D,20240710,000000,72.96,103.04,57.92,74.88,2684975,0
+NAAS.US,D,20240711,000000,80,88,67.52,77.92,275958,0
+NAAS.US,D,20240712,000000,71.04,76.8,61.44,67.36,80595.3,0
+NAAS.US,D,20240715,000000,65.28,65.44,41.76,44.8,121384,0
+NAAS.US,D,20240716,000000,42.08,78.56,42.08,74.56,1403555,0
+NAAS.US,D,20240717,000000,68.8,94.4,62.2624,84.64,383629,0
+NAAS.US,D,20240718,000000,84.32,142.24,81.76,129.44,2408062,0
+NAAS.US,D,20240719,000000,146.4,167.2,92,99.52,1304287,0
+NAAS.US,D,20240722,000000,102.4,125.918,88.1744,99.2,327299,0
+NAAS.US,D,20240723,000000,96.48,97.6,78.56,91.2,95513.5,0
+NAAS.US,D,20240724,000000,92.48,116.8,92.48,96.8,233875,0
+NAAS.US,D,20240725,000000,92.64,93.9488,78.5616,84.8,72894.8,0
+NAAS.US,D,20240726,000000,83.04,94.384,83.04,87.04,41598.9,0
+NAAS.US,D,20240729,000000,85.6,98.56,85.12,95.52,51354.5,0
+NAAS.US,D,20240730,000000,94.24,102.56,88.8,92,39244.1,0
+NAAS.US,D,20240731,000000,91.2,97.12,79.5232,82.56,45608.4,0
+NAAS.US,D,20240801,000000,82.72,84.64,76.8,83.52,19838,0
+NAAS.US,D,20240802,000000,79.04,84.64,76.32,82.4,17282,0
+NAAS.US,D,20240805,000000,72.48,75.0384,62.4,67.04,37743.1,0
+NAAS.US,D,20240806,000000,69.44,74.7024,68.96,71.36,18912.5,0
+NAAS.US,D,20240807,000000,71.36,79.52,69.6,72.8,22506.8,0
+NAAS.US,D,20240808,000000,72.96,78.88,72.96,76.64,13345.3,0
+NAAS.US,D,20240809,000000,75.68,77.76,73.28,73.76,7539.43,0
+NAAS.US,D,20240812,000000,70.72,73.6592,62.72,63.2,23538.9,0
+NAAS.US,D,20240813,000000,64,68.48,62.08,65.12,15450.9,0
+NAAS.US,D,20240814,000000,65.12,66.7184,62.6608,64.64,6122.31,0
+NAAS.US,D,20240815,000000,65.76,71.84,63.36,68,11215.3,0
+NAAS.US,D,20240816,000000,68.48,70.24,66.24,68,6137.43,0
+NAAS.US,D,20240819,000000,68,71.2656,66.72,67.36,4959.56,0
+NAAS.US,D,20240820,000000,66.88,69.44,63.2,64.96,4530.68,0
+NAAS.US,D,20240821,000000,64.96,67.84,63.44,67.52,9708.62,0
+NAAS.US,D,20240822,000000,66.56,68.0688,64,65.92,3985.87,0
+NAAS.US,D,20240823,000000,66.88,84.7984,66.56,72.48,42629.9,0
+NAAS.US,D,20240826,000000,75.84,75.84,67.3984,68.96,8106.5,0
+NAAS.US,D,20240827,000000,67.52,69.9664,64.96,64.96,3549.18,0
+NAAS.US,D,20240828,000000,65.28,66.08,63.2,65.12,5451.87,0
+NAAS.US,D,20240829,000000,65.92,66.56,64.32,65.76,2291.06,0
+NAAS.US,D,20240830,000000,66.24,70.24,65.6,68.8,2964.37,0
+NAAS.US,D,20240903,000000,65.6,67.52,62.4,63.68,7164.06,0
+NAAS.US,D,20240904,000000,63.04,65.92,61.76,63.52,6872.56,0
+NAAS.US,D,20240905,000000,64.96,65.76,63.2,64.64,3294.93,0
+NAAS.US,D,20240906,000000,64.64,64.64,60.8,60.8,5670.12,0
+NAAS.US,D,20240909,000000,61.44,61.44,51.04,51.04,9297.68,0
+NAAS.US,D,20240910,000000,54.4,58.8,51.84,52.32,9284.56,0
+NAAS.US,D,20240911,000000,54.56,55.68,51.44,53.76,2892.31,0
+NAAS.US,D,20240912,000000,54.88,59.04,54.88,58.56,5213.43,0
+NAAS.US,D,20240913,000000,59.36,62.4,53.76,56.64,6065.5,0
+NAAS.US,D,20240916,000000,56.16,57.92,54.4,55.52,1555.5,0
+NAAS.US,D,20240917,000000,56.7296,58.8144,54.4,54.88,4011.06,0
+NAAS.US,D,20240918,000000,55.36,56.64,52.8,54.08,4796.56,0
+NAAS.US,D,20240919,000000,56.64,56.64,51.2,53.44,8937.87,0
+NAAS.US,D,20240920,000000,55.04,55.04,49.6,51.36,7575,0
+NAAS.US,D,20240923,000000,51.2,52.9568,48,49.12,5620.62,0
+NAAS.US,D,20240924,000000,49.92,54.9776,49.7408,52.96,5960,0
+NAAS.US,D,20240925,000000,52.64,53.92,49.76,50.4,6578.62,0
+NAAS.US,D,20240926,000000,52.96,57.76,50.88,55.84,15815.3,0
+NAAS.US,D,20240927,000000,62.4,68.64,53.76,57.76,55935.3,0
+NAAS.US,D,20240930,000000,62.72,74.3984,60.8,63.84,60848.6,0
+NAAS.US,D,20241001,000000,64.16,65.12,51.712,56,25852.4,0
+NAAS.US,D,20241002,000000,60.16,68.4368,59.0016,65.76,35837.1,0
+NAAS.US,D,20241003,000000,63.2,64.96,60.16,62.24,7148.68,0
+NAAS.US,D,20241004,000000,64,67.592,62.24,64.48,15803.3,0
+NAAS.US,D,20241007,000000,67.36,68.16,61.28,65.12,18573.1,0
+NAAS.US,D,20241008,000000,61.6,62.4,59.2,61.76,13179.8,0
+NAAS.US,D,20241009,000000,60.32,60.64,57.28,59.04,8088.43,0
+NAAS.US,D,20241010,000000,59.04,61.6,57.76,59.2,6897.68,0
+NAAS.US,D,20241011,000000,58.24,60.64,58.08,59.68,7688.06,0
+NAAS.US,D,20241014,000000,58.72,60,57.6,58.72,7075.12,0
+NAAS.US,D,20241015,000000,57.28,60.64,56.96,59.68,9080.75,0
+NAAS.US,D,20241016,000000,60,60.7984,54.8816,55.36,7288.68,0
+NAAS.US,D,20241017,000000,53.76,54.2416,49.808,52.16,10118.8,0
+NAAS.US,D,20241018,000000,54.4,60,54.32,57.44,14527.4,0
+NAAS.US,D,20241021,000000,56.64,57.76,51.68,52.8,8095.31,0
+NAAS.US,D,20241022,000000,55.84,55.84,51.52,52,10865.6,0
+NAAS.US,D,20241023,000000,51.84,52.16,49.76,50.24,7416.25,0
+NAAS.US,D,20241024,000000,51.2,51.2,47.2,48.96,11469.5,0
+NAAS.US,D,20241025,000000,48.96,50.336,47.52,49.76,7125.37,0
+NAAS.US,D,20241028,000000,50.4,53.5232,50.24,52.32,10188.1,0
+NAAS.US,D,20241029,000000,51.68,52.32,48,48.48,8446.5,0
+NAAS.US,D,20241030,000000,48.96,50.88,48.8,49.76,12426.7,0
+NAAS.US,D,20241031,000000,49.92,50.88,48,48.64,5219.25,0
+NAAS.US,D,20241101,000000,50.4,50.4,45.6,47.68,7749.62,0
+NAAS.US,D,20241104,000000,46.3984,48.16,46.08,46.08,5898.93,0
+NAAS.US,D,20241105,000000,46.56,48.8688,46.56,47.36,5228.12,0
+NAAS.US,D,20241106,000000,46.08,47.52,46.08,46.88,8888.87,0
+NAAS.US,D,20241107,000000,47.68,48.5488,44.48,44.48,7588.43,0
+NAAS.US,D,20241108,000000,44.48,45.44,39.2,40.16,9665,0
+NAAS.US,D,20241111,000000,42.4,44.64,40.48,42.56,7923,0
+NAAS.US,D,20241112,000000,41.12,42.8,40,40.48,6385.81,0
+NAAS.US,D,20241113,000000,41.12,47.2,41.12,44.32,14245.1,0
+NAAS.US,D,20241114,000000,44.64,46.08,44,45.28,10761.6,0
+NAAS.US,D,20241115,000000,44.96,48.8,44.32,46.56,10809.8,0
+NAAS.US,D,20241118,000000,46.56,51.2,46.56,50.24,11475.9,0
+NAAS.US,D,20241119,000000,49.28,52.8,46.4752,51.84,14102.6,0
+NAAS.US,D,20241120,000000,55.04,55.8384,46.56,51.04,17385.5,0
+NAAS.US,D,20241121,000000,49.76,52.64,48.16,51.36,11571.8,0
+NAAS.US,D,20241122,000000,50.56,52.8,48.32,50.4,10047.1,0
+NAAS.US,D,20241125,000000,50.56,51.36,47.84,49.76,11616.6,0
+NAAS.US,D,20241126,000000,49.12,49.6,45.12,45.12,9607.06,0
+NAAS.US,D,20241127,000000,45.6,47.36,43.8416,46.88,8733.62,0
+NAAS.US,D,20241129,000000,46.08,49.4592,46.08,47.68,4896.06,0
+NAAS.US,D,20241202,000000,47.2,47.2,42.88,43.84,9860.5,0
+NAAS.US,D,20241203,000000,43.36,48,42.88,46.56,12473.3,0
+NAAS.US,D,20241204,000000,46.72,46.72,41.76,43.84,20662.4,0
+NAAS.US,D,20241205,000000,42.88,44.16,41.92,42.08,7779.68,0
+NAAS.US,D,20241206,000000,42.08,42.4,39.2,40.48,14357.2,0
+NAAS.US,D,20241209,000000,42.24,43.04,37.28,38.4,17646.8,0
+NAAS.US,D,20241210,000000,39.36,39.36,34.56,37.92,16926,0
+NAAS.US,D,20241211,000000,39.04,39.04,34.88,36,9501.81,0
+NAAS.US,D,20241212,000000,35.2,35.36,32.1824,33.6,11323.3,0
+NAAS.US,D,20241213,000000,32.96,34.4,32.1616,33.92,7253.31,0
+NAAS.US,D,20241216,000000,34.4,34.56,32.8,33.28,5667.37,0
+NAAS.US,D,20241217,000000,33.12,33.44,31.68,31.84,4960.75,0
+NAAS.US,D,20241218,000000,32,33.6,31.84,32,8080.93,0
+NAAS.US,D,20241219,000000,32,33.328,30.88,32.16,4517.56,0
+NAAS.US,D,20241220,000000,31.68,32.64,31.04,31.68,5580.12,0
+NAAS.US,D,20241223,000000,32.16,32.8,31.36,32.16,4701.68,0
+NAAS.US,D,20241224,000000,33.12,33.44,31.68,32,2777.37,0
+NAAS.US,D,20241226,000000,32.16,34.72,31.52,34.56,7651.56,0
+NAAS.US,D,20241227,000000,35.04,35.2,31.68,32.64,7412.62,0
+NAAS.US,D,20241230,000000,32,33.12,29.28,32,9014.12,0
+NAAS.US,D,20241231,000000,31.2,34.08,31.2,32,3141.31,0
+NAAS.US,D,20250102,000000,32.16,34.88,30.56,34.4,5612.93,0
+NAAS.US,D,20250103,000000,33.6,34.24,32,32.8,5695.25,0
+NAAS.US,D,20250106,000000,32.64,34.56,32.64,33.28,2485.75,0
+NAAS.US,D,20250107,000000,34.3344,35.2,32.48,34.4,4801.93,0
+NAAS.US,D,20250108,000000,34.32,36,32.48,32.96,7581.12,0
+NAAS.US,D,20250110,000000,32.8,33.12,29.76,29.92,7139.37,0
+NAAS.US,D,20250113,000000,30.08,30.72,28,28.64,5224.81,0
+NAAS.US,D,20250114,000000,29.6,29.76,25.6,25.76,9092,0
+NAAS.US,D,20250115,000000,27.36,27.52,24.96,25.28,7491.75,0
+NAAS.US,D,20250116,000000,26.72,27.52,24,25.6,8219.81,0
+NAAS.US,D,20250117,000000,26.08,26.08,24.8,25.28,10982,0
+NAAS.US,D,20250121,000000,24.96,25.4176,23.2,23.52,7762.5,0
+NAAS.US,D,20250122,000000,23.84,25.28,22.4,24.96,4904.18,0
+NAAS.US,D,20250123,000000,24.48,25.44,23.84,23.84,6121.18,0
+NAAS.US,D,20250124,000000,23.84,24.96,23.68,24.4,4156.68,0
+NAAS.US,D,20250127,000000,24.48,25.0064,22.72,23.2,3832.62,0
+NAAS.US,D,20250128,000000,23.68,24.4656,22.56,23.04,2901.68,0
+NAAS.US,D,20250129,000000,23.52,27.2,22.9504,26.88,23173,0
+NAAS.US,D,20250130,000000,27.04,28.0704,24.64,25.12,10530.4,0
+NAAS.US,D,20250131,000000,25.3216,28,24.48,24.96,10907.2,0
+NAAS.US,D,20250203,000000,24.48,24.64,23.68,24,3515.87,0
+NAAS.US,D,20250204,000000,24.48,24.48,22.88,23.04,7764.62,0
+NAAS.US,D,20250205,000000,23.68,23.9936,20.8,20.96,9516.12,0
+NAAS.US,D,20250206,000000,20.96,23.1984,20.96,22.88,7175.62,0
+NAAS.US,D,20250207,000000,23.36,23.68,21.6,21.92,3829.37,0
+NAAS.US,D,20250210,000000,21.936,22.56,21.28,22.08,1405.75,0
+NAAS.US,D,20250211,000000,22.4,25.28,21.6,24.96,9523,0
+NAAS.US,D,20250212,000000,24.32,26.72,24.32,26.56,4612.25,0
+NAAS.US,D,20250213,000000,27.1456,27.84,25.76,26.56,6781.12,0
+NAAS.US,D,20250214,000000,26.72,31.2,23.36,25.76,32658.8,0
+NAAS.US,D,20250218,000000,25.76,27.04,20.8,21.28,31023.2,0
+NAAS.US,D,20250219,000000,21.44,24.32,21.44,21.76,7396.62,0
+NAAS.US,D,20250220,000000,22.56,23.04,21.0448,22.24,6646.56,0
+NAAS.US,D,20250221,000000,36.64,40.32,24.32,26.08,5283156,0
+NAAS.US,D,20250224,000000,25.6,25.6,22.08,22.08,114412,0
+NAAS.US,D,20250225,000000,21.44,21.44,18.24,19.04,97368.1,0
+NAAS.US,D,20250226,000000,17.92,21.92,17.76,20.64,73141.8,0
+NAAS.US,D,20250227,000000,19.84,21.6,18.56,20.32,27888.7,0
+NAAS.US,D,20250228,000000,19.52,21.28,18.88,20.48,38788.7,0
+NAAS.US,D,20250303,000000,20.48,21.12,18.08,18.08,20995.5,0
+NAAS.US,D,20250304,000000,17.76,18.88,17.3552,17.44,22319,0
+NAAS.US,D,20250305,000000,18.4,19.84,17.6,19.2,18266.7,0
+NAAS.US,D,20250306,000000,18.4,19.52,17.92,18.4,22662.5,0
+NAAS.US,D,20250307,000000,18.72,20.3184,18.4,19.04,28569.2,0
+NAAS.US,D,20250310,000000,21.12,21.44,16.8,17.6,94475.1,0
+NAAS.US,D,20250311,000000,17.6,18.24,17.12,17.6,27474.5,0
+NAAS.US,D,20250312,000000,17.6,20.32,16.32,16.8,285678,0
+NAAS.US,D,20250313,000000,16.64,16.96,15.52,15.68,52766.2,0
+NAAS.US,D,20250314,000000,16.16,16.64,15.36,16.32,35591.9,0
+NAAS.US,D,20250317,000000,16.32,17.6,15.52,16,849205,0
+NAAS.US,D,20250318,000000,16.32,16.32,14.4,14.7632,76081.4,0
+NAAS.US,D,20250319,000000,14.56,15.184,14.08,14.9152,37303.5,0
+NAAS.US,D,20250320,000000,14.4,15.8064,13.76,14.7792,23349.8,0
+NAAS.US,D,20250321,000000,14.4,15.078,13.8576,14.1936,22421.5,0
+NAAS.US,D,20250324,000000,14.2368,14.3296,12.8,12.976,37152.1,0
+NAAS.US,D,20250325,000000,13.3648,13.4384,11.2608,11.376,56697.7,0
+NAAS.US,D,20250326,000000,11.36,11.52,10.72,11.0048,25241.6,0
+NAAS.US,D,20250327,000000,11.1728,12.096,10.88,11.4864,14495.5,0
+NAAS.US,D,20250328,000000,11.4416,11.9952,10.8,11.84,13835.8,0
+NAAS.US,D,20250331,000000,11.344,11.344,10.5776,11.04,14751.4,0
+NAAS.US,D,20250401,000000,10.96,11.648,10.656,10.7967,23673.1,0
+NAAS.US,D,20250402,000000,11.0288,11.168,10.72,11.12,5855.87,0
+NAAS.US,D,20250403,000000,10.72,11.0704,9.1568,9.584,35933.6,0
+NAAS.US,D,20250404,000000,9.2352,9.4588,8.048,9.1296,26099.2,0
+NAAS.US,D,20250407,000000,8.3072,8.64,7.6024,8.64,12683.2,0
+NAAS.US,D,20250408,000000,8.7824,8.9392,7.36,7.6592,14130.9,0
+NAAS.US,D,20250409,000000,7.68,8.976,7.52,8.416,29012.9,0
+NAAS.US,D,20250410,000000,8.304,8.304,7.6816,7.856,10534.7,0
+NAAS.US,D,20250411,000000,8.048,9.5408,7.7376,8.576,21365.6,0
+NAAS.US,D,20250414,000000,8.8048,9.28,8.5488,8.8064,12079.6,0
+NAAS.US,D,20250415,000000,9.0016,9.12,7.6832,7.7584,10506.5,0
+NAAS.US,D,20250416,000000,8.288,8.304,7.088,7.312,14775.3,0
+NAAS.US,D,20250417,000000,7.464,7.84,7.3168,7.4352,5002.81,0
+NAAS.US,D,20250421,000000,7.496,7.9696,6.56,7.2544,17122.3,0
+NAAS.US,D,20250422,000000,7.36,7.84,7.2512,7.68,11857.8,0
+NAAS.US,D,20250423,000000,7.712,8.288,7.712,8.0528,12816,0
+NAAS.US,D,20250424,000000,8.16,8.848,8.0784,8.8,19354.4,0
+NAAS.US,D,20250425,000000,8.8,8.8128,7.16,7.296,37867.7,0
+NAAS.US,D,20250428,000000,7.56,13.9596,5.64,5.8,5513890,0
+NAAS.US,D,20250429,000000,5.64,5.88,5.24,5.4,210863,0
+NAAS.US,D,20250430,000000,5.12,5.36,4.92,5.28,122264,0
+NAAS.US,D,20250501,000000,5.28,5.52,5.12,5.4,68049,0
+NAAS.US,D,20250502,000000,5.36,5.52,5.08,5.2,68961.2,0
+NAAS.US,D,20250505,000000,5.12,5.36,4.8,5.16,63263.5,0
+NAAS.US,D,20250506,000000,5,5.2,4.96,5.12,45753,0
+NAAS.US,D,20250507,000000,5,5.1108,4.82,4.994,46604.2,0
+NAAS.US,D,20250508,000000,4.88,5.04,4.72,4.86,77310.5,0
+NAAS.US,D,20250509,000000,4.84,5.044,4.84,4.92,66438.5,0
+NAAS.US,D,20250512,000000,4.96,5.44,4.84,5.32,137968,0
+NAAS.US,D,20250513,000000,5.28,5.5196,5.16,5.44,77187.7,0
+NAAS.US,D,20250514,000000,5.4,5.556,5.0804,5.36,65935,0
+NAAS.US,D,20250515,000000,5.28,5.4,5.08,5.28,31389.5,0
+NAAS.US,D,20250516,000000,5.2,5.28,4.96,5.2,34356.5,0
+NAAS.US,D,20250519,000000,5.16,5.24,5.0004,5.2,31251,0
+NAAS.US,D,20250520,000000,5.32,5.32,5.2004,5.28,11102,0
+NAAS.US,D,20250521,000000,5.24,5.28,4.904,5,27193.5,0
+NAAS.US,D,20250522,000000,5,5.1976,4.88,4.96,28602.7,0
+NAAS.US,D,20250523,000000,4.88,4.9676,4.68,4.8,23557.7,0
+NAAS.US,D,20250527,000000,4.8,4.84,4.52,4.68,25606,0
+NAAS.US,D,20250528,000000,4.68,4.68,4.32,4.36,43043.5,0
+NAAS.US,D,20250529,000000,4.48,4.52,4.28,4.36,17513.5,0
+NAAS.US,D,20250530,000000,4.36,4.48,4.28,4.48,15665.2,0
+NAAS.US,D,20250602,000000,4.44,4.44,4.02,4.16,55499.7,0
+NAAS.US,D,20250603,000000,4.12,4.6112,4.08,4.48,121123,0
+NAAS.US,D,20250604,000000,4.44,4.9628,4.44,4.84,99814.7,0
+NAAS.US,D,20250605,000000,4.68,4.92,4.44,4.56,97995.2,0
+NAAS.US,D,20250606,000000,4.72,4.72,4.24,4.24,65440.2,0
+NAAS.US,D,20250609,000000,4.48,5.08,4.44,4.92,79084.5,0
+NAAS.US,D,20250610,000000,4.84,5.84,4.84,5.08,153637,0
+NAAS.US,D,20250611,000000,5.16,5.52,4.92,5,63202.2,0
+NAAS.US,D,20250612,000000,5.0736,5.08,4.6,4.68,19698.7,0
+NAAS.US,D,20250613,000000,4.64,4.6408,4.26,4.28,31048,0
+NAAS.US,D,20250616,000000,4.36,4.48,4.24,4.44,35607.2,0
+NAAS.US,D,20250617,000000,4.4,4.4,4.16,4.18,22118.5,0
+NAAS.US,D,20250618,000000,4.2,4.44,4.2,4.24,12131,0
+NAAS.US,D,20250620,000000,4.04,4.12,3.9616,3.9676,42563,0
+NAAS.US,D,20250623,000000,4.04,4.04,2.7404,2.9516,201614,0
+NAAS.US,D,20250624,000000,2.8,3.4216,2.4128,3.072,322137,0
+NAAS.US,D,20250625,000000,3.4012,3.838,2.92,3.4,5904801,0
+NAAS.US,D,20250626,000000,3.36,3.512,2.9416,3.1472,243686,0
+NAAS.US,D,20250627,000000,3.04,3.64,3.04,3.098,228526,0
+NAAS.US,D,20250630,000000,3.2456,3.48,3.108,3.2472,119855,0
+NAAS.US,D,20250701,000000,3.248,3.292,3.12,3.202,67432.2,0
+NAAS.US,D,20250702,000000,3.202,3.3588,3.1232,3.2388,40959,0
+NAAS.US,D,20250703,000000,3.2,3.30783,3.1588,3.1828,11152,0
+NAAS.US,D,20250707,000000,3.2028,3.2028,3.08,3.1308,23379.5,0
+NAAS.US,D,20250708,000000,3.154,3.56,2.98,3.356,236755,0
+NAAS.US,D,20250709,000000,3.406,3.45939,3.1596,3.2816,73800.2,0
+NAAS.US,D,20250710,000000,3.162,3.36,3.16,3.3196,29860,0
+NAAS.US,D,20250711,000000,3.32,3.32045,3.1244,3.1348,43064,0
+NAAS.US,D,20250714,000000,3.0764,3.12,2.5316,2.6276,164488,0
+NAAS.US,D,20250715,000000,2.76,2.76,2.2088,2.2088,93963.2,0
+NAAS.US,D,20250716,000000,2.2004,2.246,1.96,2.2084,500920,0
+NAAS.US,D,20250717,000000,2.1584,2.3864,2.0808,2.3864,121563,0
+NAAS.US,D,20250718,000000,2.36,2.48,2.242,2.48,49964,0
+NAAS.US,D,20250721,000000,2.52,2.72,2.4072,2.618,69380.7,0
+NAAS.US,D,20250722,000000,2.6,3,2.6,2.8548,112476,0
+NAAS.US,D,20250723,000000,2.854,2.92,2.56,2.6416,78099.7,0
+NAAS.US,D,20250724,000000,2.6,2.8,2.584,2.664,21872.7,0
+NAAS.US,D,20250725,000000,2.756,2.758,2.6404,2.7136,20905.7,0
+NAAS.US,D,20250728,000000,2.88,2.88,2.5256,2.54,34895.7,0
+NAAS.US,D,20250729,000000,2.486,2.5716,2.2864,2.55,50344.2,0
+NAAS.US,D,20250730,000000,2.51,3.22,2.0201,2.88,727689,0
+NAAS.US,D,20250731,000000,2.9,3.29,2.6802,3.08,462166,0
+NAAS.US,D,20250801,000000,2.98,3.05,2.77,2.92,276022,0
+NAAS.US,D,20250804,000000,3,3.21,2.9,3.18,1030270,0
+NAAS.US,D,20250805,000000,3.05,3.0767,2.18,2.68,634423,0
+NAAS.US,D,20250806,000000,2.61,2.68,2.2559,2.32,231439,0
+NAAS.US,D,20250807,000000,2.26,2.31,2.17,2.23,140607,0
+NAAS.US,D,20250808,000000,2.22,2.2401,2.06,2.17,55874,0
+NAAS.US,D,20250811,000000,2.12,2.365,2.06,2.26,141322,0
+NAAS.US,D,20250812,000000,2.32,2.7,2.2211,2.61,204219,0
+NAAS.US,D,20250813,000000,2.58,2.9,2.5601,2.81,212325,0
+NAAS.US,D,20250814,000000,2.81,2.889,2.68,2.8,54618,0
+NAAS.US,D,20250815,000000,2.68,2.79,2.62,2.75,62977,0
+NAAS.US,D,20250818,000000,2.77,3.05,2.77,2.98,122217,0
+NAAS.US,D,20250819,000000,2.88,3.1,2.86,2.95,97994,0
+NAAS.US,D,20250820,000000,2.96,2.98,2.82,2.925,50117,0
+NAAS.US,D,20250821,000000,2.79,3.3499,2.78,3.1,220885,0
+NAAS.US,D,20250822,000000,3.06,3.4646,3.06,3.38,213945,0
+NAAS.US,D,20250825,000000,3.4076,3.55,3.27,3.275,188270,0
+NAAS.US,D,20250826,000000,3.34,3.34,2.88,2.95,179383,0
+NAAS.US,D,20250827,000000,2.95,3.19,2.92,3.19,67583,0
+NAAS.US,D,20250828,000000,3.22,3.22,3.05,3.06,25109,0
+NAAS.US,D,20250829,000000,3.1,3.1791,2.91,3.11,100256,0
+NAAS.US,D,20250902,000000,3.06,3.169,2.97,3.13,84139,0
+NAAS.US,D,20250903,000000,3.14,3.85,3.14,3.29,630574,0
+NAAS.US,D,20250904,000000,3.17,3.2715,3.04,3.1,114892,0
+NAAS.US,D,20250905,000000,3.07,3.2,3.05,3.12,31331,0
+NAAS.US,D,20250908,000000,3.1,3.1,2.69,2.81,129585,0
+NAAS.US,D,20250909,000000,2.88,2.889,2.7,2.85,79619,0
+NAAS.US,D,20250910,000000,2.78,3.31,2.78,3.03,125758,0
+NAAS.US,D,20250911,000000,3.06,3.33,3.06,3.216,49852,0
+NAAS.US,D,20250912,000000,3.15,3.2754,3.07,3.11,34102,0
+NAAS.US,D,20250915,000000,3.1,3.24,3.0714,3.18,29533,0
+NAAS.US,D,20250916,000000,3.22,3.56,3.2,3.5499,115891,0
+NAAS.US,D,20250917,000000,3.5,4,3.5,3.84,229322,0
+NAAS.US,D,20250918,000000,3.78,3.97,3.75,3.895,84855,0
+NAAS.US,D,20250919,000000,3.89,4.34,3.86,4.1,156741,0
+NAAS.US,D,20250922,000000,4.13,4.38,3.91,4.37,54505,0
+NAAS.US,D,20250923,000000,4.39,4.55,3.9,3.9373,115591,0
+NAAS.US,D,20250924,000000,4.04,4.17,3.96,3.96,37568,0
+NAAS.US,D,20250925,000000,3.94,3.97,3.75,3.83,21928,0
+NAAS.US,D,20250926,000000,3.82,3.8999,3.8,3.8999,19273,0
+NAAS.US,D,20250929,000000,3.8,4.3563,3.75,4.25,188222,0
+NAAS.US,D,20250930,000000,4.24,4.29,3.63,3.6901,143428,0
+NAAS.US,D,20251001,000000,4,4.0464,3.8349,3.95,38335,0
+NAAS.US,D,20251002,000000,3.91,4.18,3.91,4.02,64923,0
+NAAS.US,D,20251003,000000,4.05,4.0983,3.9,3.9001,36592,0
+NAAS.US,D,20251006,000000,4.05,4.05,3.59,3.79,78426,0
+NAAS.US,D,20251007,000000,3.71,3.73,3.6,3.6506,29840,0
+NAAS.US,D,20251008,000000,3.6918,3.83,3.69,3.8,26976,0
+NAAS.US,D,20251009,000000,4.09,4.255,3.73,3.98,307511,0
+NAAS.US,D,20251010,000000,4.17,4.17,3.7266,3.86,45399,0
+NAAS.US,D,20251013,000000,3.86,4.1899,3.7037,4.1,69852,0
+NAAS.US,D,20251014,000000,3.93,3.93,2.9,3.47,307582,0
+NAAS.US,D,20251015,000000,3.6,3.6,3.31,3.35,30728,0
+NAAS.US,D,20251016,000000,3.36,3.43,3.2,3.33,25606,0
+NAAS.US,D,20251017,000000,3.33,3.33,3.03,3.15,28242,0
+NAAS.US,D,20251020,000000,3.31,3.48,3.27,3.3,17513,0
+NAAS.US,D,20251021,000000,3.28,3.48,3.23,3.45,21656,0
+NAAS.US,D,20251022,000000,3.49,3.49,3.1317,3.31,14254,0
+NAAS.US,D,20251023,000000,3.39,3.5,3.3,3.44,10071,0
+NAAS.US,D,20251024,000000,3.498,3.72,3.4,3.4001,6585,0
+NAAS.US,D,20251027,000000,3.535,3.575,3.4009,3.47,11149,0
+NAAS.US,D,20251028,000000,3.5,3.69,3.45,3.5,14816,0
+NAAS.US,D,20251029,000000,3.495,3.65,3.49,3.59,29756,0
+NAAS.US,D,20251030,000000,3.59,3.59,3.25,3.41,17852,0
+NAAS.US,D,20251031,000000,3.405,3.6,3.4,3.6,17596,0
+NAAS.US,D,20251103,000000,3.65,3.65,3.0201,3.44,2009,0
+NAAS.US,D,20251104,000000,3.2586,3.59,3.24,3.33,13007,0
+NAAS.US,D,20251105,000000,3.35,3.78,3.35,3.5894,35862,0
+NAAS.US,D,20251106,000000,3.63,3.73,3.5,3.52,4876,0
+NAAS.US,D,20251107,000000,3.5,3.51,3.41,3.47,3580,0
+NAAS.US,D,20251110,000000,3.47,3.59,3.4383,3.55,5140,0
+NAAS.US,D,20251111,000000,3.43,3.59,3.43,3.5707,5174,0
+NAAS.US,D,20251112,000000,3.6,3.72,3.47,3.56,9434,0
+NAAS.US,D,20251113,000000,3.57,3.6,3.5,3.55,3895,0
+NAAS.US,D,20251114,000000,3.54,3.79,3.54,3.66,9299,0
+NAAS.US,D,20251117,000000,3.6,3.8,3.6,3.76,10785,0
+NAAS.US,D,20251118,000000,3.75,3.7997,3.65,3.67,9600,0
+NAAS.US,D,20251119,000000,3.59,3.71,3.58,3.59,7377,0
+NAAS.US,D,20251120,000000,3.56,3.79,3.21,3.51,36110,0
+NAAS.US,D,20251121,000000,3.47,3.78,3.4,3.76,11361,0
+NAAS.US,D,20251124,000000,3.78,3.78,3.5375,3.59,9483,0
+NAAS.US,D,20251125,000000,3.57,3.72,3.55,3.68,16072,0
+NAAS.US,D,20251126,000000,3.602,3.7,3.57,3.6286,14482,0
+NAAS.US,D,20251128,000000,3.64,3.6499,3.51,3.55,8564,0
+NAAS.US,D,20251201,000000,3.67,3.69,3.5,3.63,9046,0
+NAAS.US,D,20251202,000000,3.66,3.66,3.47,3.54,11343,0
+NAAS.US,D,20251203,000000,3.5,3.68,3.45,3.59,11381,0
+NAAS.US,D,20251204,000000,3.64,3.6516,3.56,3.56,4143,0
+NAAS.US,D,20251205,000000,3.8,3.8925,3.33,3.5,422753,0
+NAAS.US,D,20251208,000000,3.3806,3.61,3.31,3.52,27298,0
+NAAS.US,D,20251209,000000,3.55,3.55,3.35,3.5,17711,0
+NAAS.US,D,20251210,000000,3.4,3.6,3.4,3.57,15297,0
+NAAS.US,D,20251211,000000,3.59,4.04,3.59,4.03,25913,0
+NAAS.US,D,20251212,000000,4.09,4.1,3.79,3.99,23437,0
+NAAS.US,D,20251215,000000,3.99,3.99,3.5827,3.68,13619,0
+NAAS.US,D,20251216,000000,3.5867,3.65,3.51,3.6,22314,0
+NAAS.US,D,20251217,000000,3.545,3.6,3.51,3.57,6033,0
+NAAS.US,D,20251218,000000,3.5672,3.58,3.51,3.54,4724,0
+NAAS.US,D,20251219,000000,3.545,3.6,3.51,3.6,6292,0
+NAAS.US,D,20251222,000000,3.54,3.65,3.53,3.55,8333,0
+NAAS.US,D,20251223,000000,3.5,3.56,3.42,3.49,7708,0
+NAAS.US,D,20251224,000000,3.45,3.4916,3.41,3.48,2128,0
+NAAS.US,D,20251226,000000,3.6,3.6,3.4,3.5,5005,0
+NAAS.US,D,20251229,000000,3.44,3.5445,3.33,3.3898,9533,0
+NAAS.US,D,20251230,000000,3.37,3.37,3.35,3.37,3705,0
+NAAS.US,D,20251231,000000,3.47,3.48,3.0835,3.38,305012,0
+NAAS.US,D,20260102,000000,3.09,3.29,3.08,3.19,8677,0
+NAAS.US,D,20260105,000000,3.03,3.18,2.98,3.1395,21019,0
+NAAS.US,D,20260106,000000,3.1,3.14,3,3.12,2071,0
+NAAS.US,D,20260107,000000,3.09,3.1,2.91,3.1,7360,0
+NAAS.US,D,20260108,000000,3.065,3.07,3,3,2770,0
+NAAS.US,D,20260109,000000,2.95,2.99,2.92,2.99,5847,0
+NAAS.US,D,20260112,000000,3,3.14,2.95,3.14,10731,0
+NAAS.US,D,20260113,000000,3.1421,3.17,3.0101,3.16,2253,0
+NAAS.US,D,20260114,000000,3.11,3.3,3.1,3.3,7032,0
+NAAS.US,D,20260115,000000,3.03,3.26,3.0101,3.26,6246,0
+NAAS.US,D,20260116,000000,3.4398,3.4398,3.04,3.28,49588,0
+NAAS.US,D,20260120,000000,3.15,3.15,2.97,3.13,6112,0
+NAAS.US,D,20260121,000000,3.15,3.15,2.97,3.12,5194,0
+NAAS.US,D,20260122,000000,3.13,3.2045,3.12,3.2,4523,0
+NAAS.US,D,20260123,000000,3.15,3.2,3.08,3.14,5799,0
+NAAS.US,D,20260126,000000,3.15,3.2,3.08,3.2,1032,0
+NAAS.US,D,20260127,000000,3.16,3.16,3.0501,3.07,6761,0
+NAAS.US,D,20260128,000000,3.035,3.07,3,3.07,1126,0
+NAAS.US,D,20260129,000000,3.05,3.05,2.7101,2.82,16153,0
+NAAS.US,D,20260130,000000,2.95,3.155,2.945,3.05,33780,0
+NAAS.US,D,20260202,000000,2.94,3.05,2.87,3.05,15150,0
+NAAS.US,D,20260203,000000,2.9,2.9,2.82,2.89,2105,0
+NAAS.US,D,20260204,000000,2.8,2.825,2.69,2.727,4844,0
+NAAS.US,D,20260205,000000,2.74,2.74,2.22,2.34,20970,0
+NAAS.US,D,20260206,000000,2.3,2.41,2.3,2.41,5978,0
+NAAS.US,D,20260209,000000,2.3,2.6099,2.3,2.59,3729,0
+NAAS.US,D,20260210,000000,2.49,2.7965,2.49,2.6,8319,0
+NAAS.US,D,20260211,000000,2.6,2.6,2.431,2.58,2898,0
+NAAS.US,D,20260212,000000,2.5784,2.58,2.45,2.57,5162,0
+NAAS.US,D,20260213,000000,2.53,2.53,2.53,2.53,1145,0
+NAAS.US,D,20260217,000000,2.49,2.49,2.3,2.36,7370,0
+NAAS.US,D,20260218,000000,2.32,2.32,2.2,2.32,7042,0
diff --git a/daily/us/nasdaq stocks/2/naov.us.txt b/daily/us/nasdaq stocks/2/naov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/nbn.us.txt b/daily/us/nasdaq stocks/2/nbn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e182129c326f66c581f452e54aeb2948060d4349
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nbn.us.txt	
@@ -0,0 +1,4684 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NBN.US,D,20050225,000000,17.6146,17.6146,17.6056,17.6056,2492.190631187,0
+NBN.US,D,20050228,000000,17.6596,18.0544,17.6596,18.0544,2833.3536200408,0
+NBN.US,D,20050303,000000,18.0544,18.5222,18.0544,18.5222,6345.0313058964,0
+NBN.US,D,20050304,000000,18.5142,18.5142,18.5142,18.5142,112.05353299596,0
+NBN.US,D,20050307,000000,18.5911,19.5086,18.5911,19.5086,4642.217795547,0
+NBN.US,D,20050308,000000,19.6406,20.0754,19.6406,19.8725,9401.4915139559,0
+NBN.US,D,20050309,000000,19.9704,19.9704,19.9704,19.9704,112.05353299596,0
+NBN.US,D,20050310,000000,19.9074,19.9434,19.8186,19.9434,1815.8675213185,0
+NBN.US,D,20050314,000000,19.8106,19.8106,19.6226,19.6226,3402.6255867792,0
+NBN.US,D,20050315,000000,19.7736,19.7736,19.5966,19.5966,3516.6800757215,0
+NBN.US,D,20050321,000000,19.5966,19.5966,19.5966,19.5966,112.05353299596,0
+NBN.US,D,20050323,000000,19.4218,19.4218,18.6261,18.6261,5438.5982621969,0
+NBN.US,D,20050324,000000,18.5402,18.5402,18.5402,18.5402,221.10563207239,0
+NBN.US,D,20050328,000000,18.5402,18.5402,18.4502,18.4502,790.37759881081,0
+NBN.US,D,20050329,000000,18.3522,18.3522,18.2293,18.2293,221.10563207239,0
+NBN.US,D,20050330,000000,18.1483,18.1483,18.0714,18.0714,2262.080697356,0
+NBN.US,D,20050331,000000,18.0714,18.0714,18.0714,18.0714,2262.080697356,0
+NBN.US,D,20050407,000000,17.9824,17.9824,17.7975,17.7975,790.37759881081,0
+NBN.US,D,20050408,000000,17.8764,18.0964,17.2148,17.6506,9287.4370250135,0
+NBN.US,D,20050411,000000,17.4806,17.4806,17.4806,17.4806,676.32310986849,0
+NBN.US,D,20050412,000000,17.5266,17.5706,17.4806,17.4806,333.15916506835,0
+NBN.US,D,20050413,000000,17.4806,17.5706,17.4806,17.5706,2262.080697356,0
+NBN.US,D,20050418,000000,17.4097,17.4187,17.4007,17.4007,1815.8675213185,0
+NBN.US,D,20050419,000000,17.6146,17.6146,17.4007,17.4007,1358.649087576,0
+NBN.US,D,20050420,000000,17.6146,17.6146,17.3107,17.3107,2038.9741093372,0
+NBN.US,D,20050421,000000,17.1698,17.3917,17.1698,17.3287,7020.3539377917,0
+NBN.US,D,20050422,000000,17.3737,17.3737,17.3737,17.3737,1134.5420215841,0
+NBN.US,D,20050425,000000,17.3917,17.5176,17.3917,17.5176,3626.7326527711,0
+NBN.US,D,20050427,000000,17.4806,17.5086,17.4806,17.5086,333.15916506835,0
+NBN.US,D,20050428,000000,17.4366,17.4366,17.3827,17.3827,790.37759881081,0
+NBN.US,D,20050429,000000,17.4366,17.4726,17.4366,17.4726,1134.5420215841,0
+NBN.US,D,20050502,000000,17.4806,17.4806,17.4806,17.4806,563.26909889935,0
+NBN.US,D,20050503,000000,17.4097,17.4097,17.2148,17.2148,563.26909889935,0
+NBN.US,D,20050504,000000,17.1698,17.1698,17.1698,17.1698,333.15916506835,0
+NBN.US,D,20050505,000000,17.2928,17.3287,17.2928,17.3287,676.32310986849,0
+NBN.US,D,20050509,000000,17.3467,17.4007,17.2928,17.3917,3626.7326527711,0
+NBN.US,D,20050511,000000,17.4097,17.6146,17.4097,17.4366,2716.2976971789,0
+NBN.US,D,20050512,000000,17.6506,18.5402,17.6506,18.5402,7020.3539377917,0
+NBN.US,D,20050513,000000,18.5492,18.6261,18.5492,18.6261,1474.7045324647,0
+NBN.US,D,20050516,000000,18.792,19.2008,18.5402,18.715,8266.9494923718,0
+NBN.US,D,20050517,000000,18.89,19.5966,18.89,19.5966,10647.086590563,0
+NBN.US,D,20050518,000000,19.7736,20.3502,19.7736,20.2614,4753.2708505698,0
+NBN.US,D,20050519,000000,20.1464,20.1464,19.0679,19.0679,3516.6800757215,0
+NBN.US,D,20050524,000000,19.1838,19.2008,19.1838,19.2008,1815.8675213185,0
+NBN.US,D,20050525,000000,19.2008,19.2008,19.2008,19.2008,1134.5420215841,0
+NBN.US,D,20050526,000000,19.1208,19.1208,18.979,18.979,676.32310986849,0
+NBN.US,D,20050527,000000,18.979,19.4218,18.979,19.4218,7020.3539377917,0
+NBN.US,D,20050531,000000,19.3858,19.3858,19.3508,19.3508,2379.1366202178,0
+NBN.US,D,20050603,000000,19.1748,19.1748,18.979,18.979,333.15916506835,0
+NBN.US,D,20050606,000000,18.979,18.979,18.97,18.97,1134.5420215841,0
+NBN.US,D,20050610,000000,18.89,18.89,18.89,18.89,563.26909889935,0
+NBN.US,D,20050614,000000,18.759,18.759,18.6261,18.6261,443.21174211796,0
+NBN.US,D,20050620,000000,18.4502,18.5821,18.4502,18.5821,1587.7585434339,0
+NBN.US,D,20050622,000000,18.4962,18.4962,18.4062,18.4062,563.26909889935,0
+NBN.US,D,20050623,000000,18.4162,18.4502,18.4162,18.4502,333.15916506835,0
+NBN.US,D,20050627,000000,18.3522,18.3522,18.3522,18.3522,112.05353299596,0
+NBN.US,D,20050629,000000,18.2293,18.2293,18.2293,18.2293,112.05353299596,0
+NBN.US,D,20050630,000000,18.1394,18.1394,18.1394,18.1394,221.10563207239,0
+NBN.US,D,20050705,000000,18.1214,18.2732,18.1214,18.2732,1587.7585434339,0
+NBN.US,D,20050707,000000,18.4162,18.4162,18.4062,18.4062,1018.4865766954,0
+NBN.US,D,20050713,000000,18.2732,18.2732,18.1843,18.1843,221.10563207239,0
+NBN.US,D,20050714,000000,18.3432,18.3432,18.3162,18.3162,1246.5955545801,0
+NBN.US,D,20050715,000000,18.4062,18.4062,18.4062,18.4062,221.10563207239,0
+NBN.US,D,20050719,000000,18.4062,18.4962,18.4062,18.4962,902.43113180677,0
+NBN.US,D,20050720,000000,18.5312,18.5312,16.772,17.5266,101041.27194519,0
+NBN.US,D,20050721,000000,17.5446,17.7445,17.5446,17.7026,12008.737112058,0
+NBN.US,D,20050722,000000,17.7275,17.7445,17.7275,17.7445,1246.5955545801,0
+NBN.US,D,20050725,000000,17.8325,17.8325,17.7885,17.8325,2151.0276423332,0
+NBN.US,D,20050726,000000,17.8684,17.8684,17.8504,17.8684,1246.5955545801,0
+NBN.US,D,20050727,000000,17.8325,17.8764,17.8325,17.8764,902.43113180677,0
+NBN.US,D,20050728,000000,17.8504,17.9214,17.8504,17.8944,5666.7072400815,0
+NBN.US,D,20050729,000000,17.9214,18.0104,17.9214,18.0104,563.26909889935,0
+NBN.US,D,20050801,000000,17.9654,17.9654,17.9654,17.9654,1587.7585434339,0
+NBN.US,D,20050802,000000,17.9654,18.0544,17.9654,18.0544,1587.7585434339,0
+NBN.US,D,20050803,000000,18.0964,18.801,18.0964,18.801,11324.410178405,0
+NBN.US,D,20050804,000000,18.89,19.4487,18.89,19.4487,33532.019749042,0
+NBN.US,D,20050805,000000,19.3768,19.4487,19.3338,19.4218,13823.604155404,0
+NBN.US,D,20050808,000000,19.4218,19.4218,19.3768,19.3858,4866.3248615389,0
+NBN.US,D,20050809,000000,19.3858,19.5876,19.3858,19.4128,7815.7339264684,0
+NBN.US,D,20050810,000000,19.2888,19.4038,19.2888,19.4038,443.21174211796,0
+NBN.US,D,20050811,000000,19.4038,19.8006,19.4038,19.4307,20618.85054923,0
+NBN.US,D,20050812,000000,19.5966,19.6056,19.3338,19.3338,6682.1923828574,0
+NBN.US,D,20050816,000000,19.2458,19.5086,19.1918,19.4218,5213.4907182318,0
+NBN.US,D,20050819,000000,19.2458,19.2458,18.988,19.0139,902.43113180677,0
+NBN.US,D,20050822,000000,19.1568,19.2888,19.1568,19.1568,4306.0571965591,0
+NBN.US,D,20050823,000000,19.2458,19.3338,19.2458,19.3338,3516.6800757215,0
+NBN.US,D,20050824,000000,19.3768,19.5086,19.3768,19.4218,3402.6255867792,0
+NBN.US,D,20050825,000000,19.4218,19.4218,18.979,19.1658,3740.7871417134,0
+NBN.US,D,20050826,000000,19.2458,19.3338,19.2458,19.3238,1246.5955545801,0
+NBN.US,D,20050829,000000,19.3238,19.3238,19.3238,19.3238,1134.5420215841,0
+NBN.US,D,20050830,000000,19.2888,19.2888,19.2888,19.2888,112.05353299596,0
+NBN.US,D,20050831,000000,19.1568,19.1568,18.6261,18.759,6002.8678390694,0
+NBN.US,D,20050901,000000,18.67,18.715,18.5911,18.715,1927.9210543145,0
+NBN.US,D,20050902,000000,18.6261,18.6261,18.6261,18.6261,1358.649087576,0
+NBN.US,D,20050906,000000,18.759,19.4218,18.759,19.4218,16541.902808529,0
+NBN.US,D,20050907,000000,19.2888,19.5966,19.2888,19.5966,2602.2432082366,0
+NBN.US,D,20050908,000000,19.6856,19.8635,19.6856,19.8635,1474.7045324647,0
+NBN.US,D,20050909,000000,19.7736,19.7736,19.7736,19.7736,221.10563207239,0
+NBN.US,D,20050913,000000,19.6856,19.6856,19.6856,19.6856,676.32310986849,0
+NBN.US,D,20050914,000000,19.6056,19.6056,19.6056,19.6056,112.05353299596,0
+NBN.US,D,20050915,000000,19.6406,19.6406,19.6406,19.6406,3626.7326527711,0
+NBN.US,D,20050919,000000,19.6406,19.9524,19.6056,19.6056,24470.690745967,0
+NBN.US,D,20050922,000000,19.7736,19.7736,19.7736,19.7736,1134.5420215841,0
+NBN.US,D,20050927,000000,19.5966,19.5966,19.4218,19.4218,1358.649087576,0
+NBN.US,D,20050928,000000,19.3338,19.3338,19.2458,19.2458,2379.1366202178,0
+NBN.US,D,20050929,000000,19.2458,19.2458,19.2458,19.2458,333.15916506835,0
+NBN.US,D,20050930,000000,19.2708,19.2708,19.2708,19.2708,563.26909889935,0
+NBN.US,D,20051003,000000,19.4128,19.5086,19.4128,19.5086,1134.5420215841,0
+NBN.US,D,20051004,000000,19.4218,19.7296,19.4218,19.7296,790.37759881081,0
+NBN.US,D,20051005,000000,19.6406,19.6406,19.6406,19.6406,112.05353299596,0
+NBN.US,D,20051007,000000,19.5516,19.9524,19.5516,19.9524,1701.8130323762,0
+NBN.US,D,20051011,000000,19.8186,19.8186,19.4218,19.4218,1134.5420215841,0
+NBN.US,D,20051012,000000,19.5086,19.5966,19.4657,19.4657,1474.7045324647,0
+NBN.US,D,20051013,000000,19.3768,19.3858,19.3768,19.3858,1134.5420215841,0
+NBN.US,D,20051014,000000,19.2458,19.2458,19.1208,19.1208,1358.649087576,0
+NBN.US,D,20051017,000000,19.3768,19.8635,19.3768,19.8546,6233.9782508736,0
+NBN.US,D,20051018,000000,19.6856,19.6856,19.6856,19.6856,112.05353299596,0
+NBN.US,D,20051019,000000,19.8186,19.8635,19.6766,19.8635,6906.2994488494,0
+NBN.US,D,20051020,000000,19.8635,19.8635,19.8635,19.8635,1134.5420215841,0
+NBN.US,D,20051021,000000,19.7296,19.8546,19.7296,19.8546,1358.649087576,0
+NBN.US,D,20051024,000000,19.8635,19.8635,19.8635,19.8635,2038.9741093372,0
+NBN.US,D,20051025,000000,19.6856,19.6856,19.6856,19.6856,2379.1366202178,0
+NBN.US,D,20051026,000000,19.5176,19.5606,19.5176,19.5606,443.21174211796,0
+NBN.US,D,20051027,000000,19.5606,19.5606,19.5516,19.5516,443.21174211796,0
+NBN.US,D,20051031,000000,19.5966,19.7736,19.5966,19.7736,1701.8130323762,0
+NBN.US,D,20051101,000000,19.7736,19.7736,19.7736,19.7736,443.21174211796,0
+NBN.US,D,20051103,000000,19.6856,19.6856,19.6856,19.6856,333.15916506835,0
+NBN.US,D,20051104,000000,19.8635,19.8635,19.8635,19.8635,1474.7045324647,0
+NBN.US,D,20051107,000000,19.8635,19.8635,19.8635,19.8635,1587.7585434339,0
+NBN.US,D,20051109,000000,19.9524,19.9524,19.9524,19.9524,112.05353299596,0
+NBN.US,D,20051110,000000,19.9524,19.9524,19.9524,19.9524,563.26909889935,0
+NBN.US,D,20051111,000000,19.9524,19.9524,19.9524,19.9524,676.32310986849,0
+NBN.US,D,20051114,000000,19.8186,19.8635,19.8186,19.8635,2716.2976971789,0
+NBN.US,D,20051115,000000,19.8635,19.8635,19.8635,19.8635,2262.080697356,0
+NBN.US,D,20051116,000000,19.8635,19.8635,19.8635,19.8635,1246.5955545801,0
+NBN.US,D,20051118,000000,19.6856,19.6856,19.6856,19.6856,1358.649087576,0
+NBN.US,D,20051121,000000,19.5516,19.5516,19.5516,19.5516,112.05353299596,0
+NBN.US,D,20051123,000000,19.6856,19.8456,19.5966,19.5966,3285.5696639173,0
+NBN.US,D,20051125,000000,19.6856,19.6946,19.6856,19.6946,221.10563207239,0
+NBN.US,D,20051129,000000,19.8186,19.8186,19.8186,19.8186,333.15916506835,0
+NBN.US,D,20051130,000000,19.8186,19.8186,19.8186,19.8186,3516.6800757215,0
+NBN.US,D,20051201,000000,19.8186,19.8186,19.8186,19.8186,7020.3539377917,0
+NBN.US,D,20051202,000000,19.7296,19.7296,19.6856,19.6856,902.43113180677,0
+NBN.US,D,20051205,000000,19.7736,19.8635,19.7736,19.8635,2379.1366202178,0
+NBN.US,D,20051206,000000,19.8635,19.8635,19.8635,19.8635,676.32310986849,0
+NBN.US,D,20051207,000000,19.7296,19.7296,19.7296,19.7296,221.10563207239,0
+NBN.US,D,20051208,000000,19.8456,19.8456,19.8456,19.8456,563.26909889935,0
+NBN.US,D,20051209,000000,19.8456,19.8635,19.7736,19.8635,4866.3248615389,0
+NBN.US,D,20051212,000000,19.8006,19.8006,19.6056,19.7386,333.15916506835,0
+NBN.US,D,20051214,000000,19.8546,19.8635,19.8546,19.8635,1927.9210543145,0
+NBN.US,D,20051215,000000,19.8635,19.8635,19.8635,19.8635,4192.0027076168,0
+NBN.US,D,20051220,000000,19.8635,19.8635,19.8635,19.8635,2946.4076310099,0
+NBN.US,D,20051221,000000,19.8635,19.8635,19.8635,19.8635,333.15916506835,0
+NBN.US,D,20051222,000000,19.9614,20.3043,19.9614,20.3043,3851.8401967362,0
+NBN.US,D,20051227,000000,20.1294,20.3043,20.1294,20.3043,902.43113180677,0
+NBN.US,D,20051228,000000,20.4782,20.754,20.4782,20.745,790.37759881081,0
+NBN.US,D,20051229,000000,20.924,21.101,20.924,21.101,676.32310986849,0
+NBN.US,D,20051230,000000,20.995,21.1888,20.995,21.1888,1474.7045324647,0
+NBN.US,D,20060103,000000,21.5387,21.6276,21.4038,21.6276,4979.3788725081,0
+NBN.US,D,20060104,000000,21.6276,21.6276,21.6276,21.6276,1134.5420215841,0
+NBN.US,D,20060105,000000,21.4488,21.4488,21.4488,21.4488,221.10563207239,0
+NBN.US,D,20060106,000000,21.4128,21.5387,21.3638,21.5387,563.26909889935,0
+NBN.US,D,20060109,000000,21.5826,21.5916,21.3638,21.5916,3285.5696639173,0
+NBN.US,D,20060110,000000,21.3798,21.3798,21.3798,21.3798,333.15916506835,0
+NBN.US,D,20060111,000000,21.2768,21.2768,21.1888,21.1888,221.10563207239,0
+NBN.US,D,20060113,000000,21.101,21.101,21.101,21.101,443.21174211796,0
+NBN.US,D,20060117,000000,21.1888,21.1888,21.1888,21.1888,443.21174211796,0
+NBN.US,D,20060118,000000,21.013,21.1888,21.013,21.013,3058.4611640059,0
+NBN.US,D,20060119,000000,21.1458,21.1458,21.1458,21.1458,333.15916506835,0
+NBN.US,D,20060123,000000,21.1798,21.1798,21.1798,21.1798,563.26909889935,0
+NBN.US,D,20060124,000000,21.1798,21.1798,21.1718,21.1718,2262.080697356,0
+NBN.US,D,20060125,000000,21.1798,21.1798,21.1798,21.1798,790.37759881081,0
+NBN.US,D,20060201,000000,20.924,20.924,20.924,20.924,333.15916506835,0
+NBN.US,D,20060206,000000,20.968,21.013,20.897,20.968,114749.82113368,0
+NBN.US,D,20060207,000000,20.888,20.906,20.888,20.906,563.26909889935,0
+NBN.US,D,20060208,000000,21.013,21.013,20.789,20.834,1815.8675213185,0
+NBN.US,D,20060209,000000,20.745,20.789,20.745,20.789,2602.2432082366,0
+NBN.US,D,20060210,000000,20.5232,20.5232,20.5232,20.5232,2262.080697356,0
+NBN.US,D,20060213,000000,20.6042,20.6132,20.4782,20.4782,1701.8130323762,0
+NBN.US,D,20060215,000000,20.4182,20.4182,20.4182,20.4182,902.43113180677,0
+NBN.US,D,20060217,000000,20.3142,20.3142,20.2614,20.2614,1134.5420215841,0
+NBN.US,D,20060222,000000,20.1374,20.1374,20.1374,20.1374,112.05353299596,0
+NBN.US,D,20060224,000000,20.1734,20.1734,20.1734,20.1734,221.10563207239,0
+NBN.US,D,20060227,000000,21.1888,21.1888,20.4782,20.4782,8380.0035033409,0
+NBN.US,D,20060228,000000,20.5232,20.6562,19.7736,19.7736,5892.8152620198,0
+NBN.US,D,20060301,000000,19.5966,19.5966,19.3768,19.3858,3516.6800757215,0
+NBN.US,D,20060302,000000,19.4218,19.4218,19.2458,19.2458,2492.190631187,0
+NBN.US,D,20060303,000000,19.4218,19.4218,19.4218,19.4218,563.26909889935,0
+NBN.US,D,20060306,000000,19.2458,19.2458,19.2458,19.2458,221.10563207239,0
+NBN.US,D,20060307,000000,19.2458,19.2458,18.759,18.759,1134.5420215841,0
+NBN.US,D,20060308,000000,18.89,19.0589,18.89,18.89,676.32310986849,0
+NBN.US,D,20060310,000000,18.715,18.715,18.5402,18.5402,1927.9210543145,0
+NBN.US,D,20060313,000000,18.5402,18.5402,18.5402,18.5402,1018.4865766954,0
+NBN.US,D,20060314,000000,18.3882,18.3882,18.3792,18.3792,1246.5955545801,0
+NBN.US,D,20060315,000000,18.4062,18.4062,18.4062,18.4062,3172.5156529482,0
+NBN.US,D,20060316,000000,18.6261,18.846,18.6261,18.846,676.32310986849,0
+NBN.US,D,20060317,000000,18.5562,18.759,18.5562,18.6431,1587.7585434339,0
+NBN.US,D,20060321,000000,18.6351,18.792,18.6351,18.715,333.15916506835,0
+NBN.US,D,20060323,000000,18.5492,18.5821,18.5492,18.5821,221.10563207239,0
+NBN.US,D,20060324,000000,18.5402,18.5402,18.5402,18.5402,1134.5420215841,0
+NBN.US,D,20060327,000000,18.3612,18.3612,18.3612,18.3612,221.10563207239,0
+NBN.US,D,20060328,000000,18.4502,18.4502,18.4502,18.4502,221.10563207239,0
+NBN.US,D,20060329,000000,18.5402,18.5402,18.5402,18.5402,443.21174211796,0
+NBN.US,D,20060330,000000,18.5402,18.5492,18.5402,18.5492,443.21174211796,0
+NBN.US,D,20060331,000000,18.759,18.759,18.759,18.759,112.05353299596,0
+NBN.US,D,20060405,000000,18.5652,18.5652,18.5402,18.5402,3058.4611640059,0
+NBN.US,D,20060406,000000,18.5402,18.5402,18.5402,18.5402,112.05353299596,0
+NBN.US,D,20060407,000000,18.5402,18.5821,18.5402,18.5821,790.37759881081,0
+NBN.US,D,20060410,000000,18.5821,18.5821,18.5821,18.5821,112.05353299596,0
+NBN.US,D,20060412,000000,18.5402,18.5402,18.5402,18.5402,2946.4076310099,0
+NBN.US,D,20060413,000000,18.5821,18.5821,18.5821,18.5821,3626.7326527711,0
+NBN.US,D,20060417,000000,18.792,18.792,18.5821,18.5821,790.37759881081,0
+NBN.US,D,20060419,000000,18.5911,18.715,18.5402,18.715,1246.5955545801,0
+NBN.US,D,20060420,000000,18.5821,18.5821,18.5402,18.5402,2262.080697356,0
+NBN.US,D,20060424,000000,18.5821,18.5821,18.5821,18.5821,221.10563207239,0
+NBN.US,D,20060425,000000,18.5821,18.5821,18.5821,18.5821,221.10563207239,0
+NBN.US,D,20060426,000000,18.6261,18.6261,18.6261,18.6261,35000.721413667,0
+NBN.US,D,20060501,000000,18.6261,18.6261,18.6261,18.6261,2262.080697356,0
+NBN.US,D,20060503,000000,18.6091,19.4218,18.6091,19.4218,2602.2432082366,0
+NBN.US,D,20060505,000000,19.2008,19.2008,18.979,18.979,563.26909889935,0
+NBN.US,D,20060508,000000,18.81,18.81,18.81,18.81,112.05353299596,0
+NBN.US,D,20060509,000000,18.801,18.801,18.801,18.801,221.10563207239,0
+NBN.US,D,20060510,000000,18.715,18.882,18.706,18.882,1474.7045324647,0
+NBN.US,D,20060512,000000,18.759,18.759,18.715,18.715,4753.2708505698,0
+NBN.US,D,20060515,000000,18.715,18.715,18.715,18.715,1246.5955545801,0
+NBN.US,D,20060516,000000,18.715,18.715,18.5402,18.5402,5666.7072400815,0
+NBN.US,D,20060518,000000,18.5402,18.5402,18.5402,18.5402,5095.4343173967,0
+NBN.US,D,20060522,000000,18.5402,18.5402,18.5402,18.5402,221.10563207239,0
+NBN.US,D,20060524,000000,18.5492,18.5492,18.5492,18.5492,221.10563207239,0
+NBN.US,D,20060526,000000,18.5402,18.5492,18.5402,18.5402,3516.6800757215,0
+NBN.US,D,20060530,000000,18.715,18.715,18.5492,18.5492,333.15916506835,0
+NBN.US,D,20060601,000000,18.5402,18.5402,18.5402,18.5402,4192.0027076168,0
+NBN.US,D,20060602,000000,18.4502,18.5402,18.3612,18.5402,6682.1923828574,0
+NBN.US,D,20060605,000000,18.5402,18.5402,18.5402,18.5402,3402.6255867792,0
+NBN.US,D,20060606,000000,18.3612,18.3792,18.3612,18.3612,1701.8130323762,0
+NBN.US,D,20060607,000000,18.3252,18.3252,18.3252,18.3252,221.10563207239,0
+NBN.US,D,20060608,000000,18.4962,18.4962,18.3612,18.3612,333.15916506835,0
+NBN.US,D,20060612,000000,18.4502,18.4502,18.4502,18.4502,443.21174211796,0
+NBN.US,D,20060613,000000,18.5402,18.775,18.5052,18.775,1358.649087576,0
+NBN.US,D,20060614,000000,18.759,18.759,18.5821,18.759,1815.8675213185,0
+NBN.US,D,20060615,000000,18.801,19.0589,18.801,19.0589,1246.5955545801,0
+NBN.US,D,20060616,000000,19.0589,19.1658,19.0409,19.0948,2151.0276423332,0
+NBN.US,D,20060620,000000,18.935,19.1478,18.715,19.1478,1474.7045324647,0
+NBN.US,D,20060621,000000,19.3338,19.5086,19.3338,19.5086,443.21174211796,0
+NBN.US,D,20060622,000000,19.3338,19.3338,18.979,18.979,1358.649087576,0
+NBN.US,D,20060623,000000,18.801,18.801,18.4062,18.4062,1927.9210543145,0
+NBN.US,D,20060626,000000,18.4062,18.4062,18.4062,18.4062,221.10563207239,0
+NBN.US,D,20060630,000000,18.6181,18.6181,18.5402,18.5402,443.21174211796,0
+NBN.US,D,20060703,000000,18.759,18.759,18.759,18.759,112.05353299596,0
+NBN.US,D,20060706,000000,18.6431,18.6431,18.6431,18.6431,1587.7585434339,0
+NBN.US,D,20060710,000000,18.715,18.856,18.6521,18.856,1246.5955545801,0
+NBN.US,D,20060711,000000,18.715,18.759,18.715,18.759,221.10563207239,0
+NBN.US,D,20060712,000000,18.67,18.67,18.67,18.67,333.15916506835,0
+NBN.US,D,20060713,000000,18.715,18.97,18.715,18.97,1018.4865766954,0
+NBN.US,D,20060717,000000,18.67,18.679,18.6431,18.679,7249.4633936495,0
+NBN.US,D,20060718,000000,18.6431,18.6431,18.6431,18.6431,221.10563207239,0
+NBN.US,D,20060719,000000,18.75,19.1118,18.75,19.1118,902.43113180677,0
+NBN.US,D,20060720,000000,19.0229,19.0229,19.0229,19.0229,112.05353299596,0
+NBN.US,D,20060721,000000,18.935,18.935,18.846,18.846,443.21174211796,0
+NBN.US,D,20060731,000000,18.6431,18.846,18.6431,18.846,790.37759881081,0
+NBN.US,D,20060801,000000,18.715,18.715,18.715,18.715,112.05353299596,0
+NBN.US,D,20060804,000000,18.5052,18.5052,18.2383,18.4502,2151.0276423332,0
+NBN.US,D,20060807,000000,18.2473,18.2732,18.2473,18.2732,221.10563207239,0
+NBN.US,D,20060808,000000,18.2642,18.2732,18.2642,18.2732,221.10563207239,0
+NBN.US,D,20060809,000000,18.2113,18.2113,18.1663,18.1663,563.26909889935,0
+NBN.US,D,20060810,000000,18.3162,18.3162,18.3162,18.3162,112.05353299596,0
+NBN.US,D,20060811,000000,18.1573,18.1573,18.1573,18.1573,333.15916506835,0
+NBN.US,D,20060815,000000,18.2732,18.2732,18.2732,18.2732,221.10563207239,0
+NBN.US,D,20060816,000000,18.3522,18.97,18.3522,18.97,2833.3536200408,0
+NBN.US,D,20060817,000000,18.935,19.2458,18.935,19.2458,2602.2432082366,0
+NBN.US,D,20060822,000000,19.1658,19.1658,18.952,18.952,902.43113180677,0
+NBN.US,D,20060823,000000,18.89,18.89,18.2113,18.2113,4418.1107295551,0
+NBN.US,D,20060825,000000,18.2113,18.2113,18.2113,18.2113,112.05353299596,0
+NBN.US,D,20060828,000000,18.3162,18.3162,18.3162,18.3162,112.05353299596,0
+NBN.US,D,20060829,000000,18.3702,18.3702,18.3702,18.3702,221.10563207239,0
+NBN.US,D,20060830,000000,18.3162,18.3252,18.3162,18.3252,5666.7072400815,0
+NBN.US,D,20060831,000000,18.2113,18.2113,18.1843,18.1843,7137.4098606535,0
+NBN.US,D,20060901,000000,18.1933,18.1933,18.1933,18.1933,563.26909889935,0
+NBN.US,D,20060905,000000,18.2113,18.3612,18.2113,18.3612,333.15916506835,0
+NBN.US,D,20060907,000000,18.2552,18.2552,18.2113,18.2113,676.32310986849,0
+NBN.US,D,20060908,000000,18.3162,18.3162,18.3162,18.3162,563.26909889935,0
+NBN.US,D,20060913,000000,18.2113,18.2113,18.2113,18.2113,563.26909889935,0
+NBN.US,D,20060914,000000,18.3432,18.3522,18.3432,18.3522,221.10563207239,0
+NBN.US,D,20060915,000000,18.2023,18.2552,18.2023,18.2552,333.15916506835,0
+NBN.US,D,20060919,000000,18.1843,18.2293,18.1843,18.2293,902.43113180677,0
+NBN.US,D,20060920,000000,18.1933,18.1933,18.1933,18.1933,112.05353299596,0
+NBN.US,D,20060921,000000,18.1933,18.1933,18.1573,18.1573,1927.9210543145,0
+NBN.US,D,20060922,000000,18.1573,18.3162,17.6596,18.1573,4866.3248615389,0
+NBN.US,D,20060926,000000,18.1843,18.1843,17.6596,17.6596,20618.85054923,0
+NBN.US,D,20060927,000000,17.8504,17.8504,17.4366,17.5086,11438.464667346,0
+NBN.US,D,20060929,000000,17.4806,17.4806,17.2148,17.2568,7703.6803934724,0
+NBN.US,D,20061002,000000,17.3557,17.4536,17.2148,17.4187,3516.6800757215,0
+NBN.US,D,20061004,000000,17.4536,17.4536,17.4536,17.4536,443.21174211796,0
+NBN.US,D,20061005,000000,17.4187,17.4906,17.2928,17.4366,3058.4611640059,0
+NBN.US,D,20061006,000000,17.3647,17.3647,17.3647,17.3647,221.10563207239,0
+NBN.US,D,20061009,000000,17.3197,17.3197,16.84,16.849,1815.8675213185,0
+NBN.US,D,20061011,000000,17.2318,17.4806,17.2318,17.3917,5666.7072400815,0
+NBN.US,D,20061012,000000,17.2568,17.7885,17.2568,17.7885,2716.2976971789,0
+NBN.US,D,20061013,000000,17.6596,17.6596,17.3017,17.4366,10763.142035452,0
+NBN.US,D,20061016,000000,17.3287,17.3287,17.1248,17.1248,7815.7339264684,0
+NBN.US,D,20061017,000000,17.2748,17.3917,17.2748,17.3917,563.26909889935,0
+NBN.US,D,20061018,000000,17.3017,17.3017,17.0348,17.2388,2038.9741093372,0
+NBN.US,D,20061019,000000,17.0788,17.0788,16.702,16.772,8380.0035033409,0
+NBN.US,D,20061020,000000,16.799,16.9119,16.625,16.9119,74532.607567859,0
+NBN.US,D,20061023,000000,16.772,16.772,16.6081,16.6081,19938.525527469,0
+NBN.US,D,20061024,000000,16.625,16.702,16.2432,16.702,18232.7105832,0
+NBN.US,D,20061025,000000,16.746,16.746,16.676,16.676,790.37759881081,0
+NBN.US,D,20061026,000000,16.746,16.746,16.746,16.746,1246.5955545801,0
+NBN.US,D,20061027,000000,16.79,16.806,16.625,16.806,2492.190631187,0
+NBN.US,D,20061030,000000,16.702,16.79,16.3762,16.3762,2492.190631187,0
+NBN.US,D,20061031,000000,16.658,16.772,16.658,16.772,790.37759881081,0
+NBN.US,D,20061101,000000,16.799,16.799,16.642,16.642,790.37759881081,0
+NBN.US,D,20061103,000000,16.728,16.823,16.719,16.823,563.26909889935,0
+NBN.US,D,20061108,000000,16.737,16.746,16.737,16.746,1587.7585434339,0
+NBN.US,D,20061109,000000,16.755,16.858,16.728,16.728,902.43113180677,0
+NBN.US,D,20061110,000000,16.737,16.737,16.728,16.728,443.21174211796,0
+NBN.US,D,20061113,000000,16.5991,16.746,16.5991,16.746,443.21174211796,0
+NBN.US,D,20061115,000000,16.858,16.858,16.858,16.858,2262.080697356,0
+NBN.US,D,20061116,000000,16.746,17.2148,16.746,17.2148,790.37759881081,0
+NBN.US,D,20061117,000000,16.9479,16.9659,16.9479,16.9659,563.26909889935,0
+NBN.US,D,20061121,000000,16.858,16.858,16.667,16.667,790.37759881081,0
+NBN.US,D,20061122,000000,16.746,16.746,16.5801,16.5801,1134.5420215841,0
+NBN.US,D,20061124,000000,16.5901,16.5901,16.5901,16.5901,112.05353299596,0
+NBN.US,D,20061127,000000,16.5901,16.5901,16.5551,16.5551,790.37759881081,0
+NBN.US,D,20061128,000000,16.5361,16.5361,16.5361,16.5361,221.10563207239,0
+NBN.US,D,20061201,000000,16.5101,16.5101,16.5101,16.5101,112.05353299596,0
+NBN.US,D,20061204,000000,16.3762,16.3762,16.3762,16.3762,221.10563207239,0
+NBN.US,D,20061205,000000,16.4751,16.5181,16.4302,16.5181,563.26909889935,0
+NBN.US,D,20061206,000000,16.4751,16.4751,16.3422,16.3422,1587.7585434339,0
+NBN.US,D,20061207,000000,16.4751,16.693,16.4751,16.5551,790.37759881081,0
+NBN.US,D,20061208,000000,16.5551,16.634,16.5551,16.5551,3058.4611640059,0
+NBN.US,D,20061211,000000,16.5181,16.5181,16.3332,16.4212,1474.7045324647,0
+NBN.US,D,20061212,000000,16.4212,16.4212,16.3942,16.3942,2151.0276423332,0
+NBN.US,D,20061214,000000,16.4661,16.4661,16.4661,16.4661,112.05353299596,0
+NBN.US,D,20061215,000000,16.5991,16.685,16.5551,16.5551,1587.7585434339,0
+NBN.US,D,20061218,000000,16.5101,16.5101,16.5101,16.5101,3058.4611640059,0
+NBN.US,D,20061220,000000,16.5101,16.5101,16.5101,16.5101,112.05353299596,0
+NBN.US,D,20061222,000000,16.772,16.858,16.772,16.858,1134.5420215841,0
+NBN.US,D,20061226,000000,16.9659,16.9659,16.8759,16.8759,443.21174211796,0
+NBN.US,D,20061227,000000,16.823,16.832,16.823,16.823,790.37759881081,0
+NBN.US,D,20061228,000000,16.815,16.858,16.772,16.858,3285.5696639173,0
+NBN.US,D,20061229,000000,16.9389,16.9389,16.858,16.858,333.15916506835,0
+NBN.US,D,20070103,000000,16.8759,16.8759,16.815,16.823,5213.4907182318,0
+NBN.US,D,20070104,000000,16.781,16.8759,16.781,16.8759,3626.7326527711,0
+NBN.US,D,20070105,000000,17.0348,17.1248,17.0348,17.1248,1134.5420215841,0
+NBN.US,D,20070108,000000,17.1698,17.3017,17.1698,17.2318,1587.7585434339,0
+NBN.US,D,20070109,000000,17.3017,17.3017,17.3017,17.3017,1134.5420215841,0
+NBN.US,D,20070110,000000,17.4366,17.6596,17.4366,17.6596,1815.8675213185,0
+NBN.US,D,20070111,000000,17.7445,17.7445,17.7445,17.7445,112.05353299596,0
+NBN.US,D,20070119,000000,17.9214,18.1753,17.9214,18.1753,676.32310986849,0
+NBN.US,D,20070122,000000,18.0544,18.0544,17.8325,17.8325,1134.5420215841,0
+NBN.US,D,20070123,000000,17.8325,17.8325,17.8325,17.8325,333.15916506835,0
+NBN.US,D,20070124,000000,17.7445,17.7445,17.7445,17.7445,112.05353299596,0
+NBN.US,D,20070125,000000,17.7705,17.7705,17.5176,17.5176,1474.7045324647,0
+NBN.US,D,20070126,000000,17.4366,17.4366,17.4366,17.4366,112.05353299596,0
+NBN.US,D,20070129,000000,17.4187,17.4187,17.2928,17.2928,333.15916506835,0
+NBN.US,D,20070130,000000,17.3467,17.5176,17.3467,17.4806,1134.5420215841,0
+NBN.US,D,20070201,000000,17.3197,17.3197,17.3197,17.3197,112.05353299596,0
+NBN.US,D,20070205,000000,17.3197,17.3197,17.2568,17.2568,443.21174211796,0
+NBN.US,D,20070206,000000,17.2148,17.2148,17.1158,17.1158,2602.2432082366,0
+NBN.US,D,20070207,000000,17.1158,17.1158,17.1158,17.1158,333.15916506835,0
+NBN.US,D,20070208,000000,17.0348,17.0348,16.9479,16.9929,1018.4865766954,0
+NBN.US,D,20070212,000000,16.8849,16.8849,16.8849,16.8849,1134.5420215841,0
+NBN.US,D,20070213,000000,16.8939,16.8939,16.772,16.772,1927.9210543145,0
+NBN.US,D,20070214,000000,16.815,16.815,16.815,16.815,1134.5420215841,0
+NBN.US,D,20070215,000000,16.755,16.755,16.755,16.755,443.21174211796,0
+NBN.US,D,20070220,000000,16.755,16.9299,16.5801,16.84,2946.4076310099,0
+NBN.US,D,20070221,000000,16.84,16.9479,16.84,16.9029,2946.4076310099,0
+NBN.US,D,20070222,000000,16.9029,16.9029,16.772,16.815,2038.9741093372,0
+NBN.US,D,20070223,000000,16.79,16.79,16.772,16.772,676.32310986849,0
+NBN.US,D,20070226,000000,16.772,16.799,16.702,16.737,4418.1107295551,0
+NBN.US,D,20070227,000000,16.815,16.815,16.3592,16.3672,2602.2432082366,0
+NBN.US,D,20070228,000000,16.3332,16.3942,16.3332,16.3942,2151.0276423332,0
+NBN.US,D,20070301,000000,16.5101,16.5101,16.5101,16.5101,563.26909889935,0
+NBN.US,D,20070302,000000,16.3332,16.4032,16.3332,16.4032,1018.4865766954,0
+NBN.US,D,20070305,000000,16.5101,16.5551,16.5101,16.5551,221.10563207239,0
+NBN.US,D,20070306,000000,16.4212,16.4831,16.4212,16.4831,8949.2754700793,0
+NBN.US,D,20070307,000000,16.5991,16.634,16.5621,16.5621,443.21174211796,0
+NBN.US,D,20070308,000000,16.4032,16.6081,16.4032,16.5011,3402.6255867792,0
+NBN.US,D,20070312,000000,16.4032,16.702,16.4032,16.5901,2262.080697356,0
+NBN.US,D,20070313,000000,16.5281,16.5281,16.5281,16.5281,221.10563207239,0
+NBN.US,D,20070314,000000,16.4032,16.5181,16.4032,16.4032,1474.7045324647,0
+NBN.US,D,20070315,000000,16.3672,16.5101,16.3672,16.4481,443.21174211796,0
+NBN.US,D,20070316,000000,16.3762,16.3762,16.3762,16.3762,443.21174211796,0
+NBN.US,D,20070319,000000,16.3672,16.3672,16.3672,16.3672,676.32310986849,0
+NBN.US,D,20070320,000000,16.3672,16.3672,16.3332,16.3512,1587.7585434339,0
+NBN.US,D,20070321,000000,16.4212,16.4212,16.4212,16.4212,221.10563207239,0
+NBN.US,D,20070322,000000,16.4212,16.4212,16.4212,16.4212,333.15916506835,0
+NBN.US,D,20070323,000000,16.3512,16.3512,16.3512,16.3512,221.10563207239,0
+NBN.US,D,20070327,000000,16.4212,16.658,16.4212,16.4921,18465.821950951,0
+NBN.US,D,20070328,000000,16.4921,16.4921,16.4212,16.4302,5438.5982621969,0
+NBN.US,D,20070329,000000,16.4661,16.5101,16.4661,16.4661,1815.8675213185,0
+NBN.US,D,20070330,000000,16.4661,16.4661,16.4661,16.4661,112.05353299596,0
+NBN.US,D,20070404,000000,16.4661,16.4661,16.4661,16.4661,443.21174211796,0
+NBN.US,D,20070405,000000,16.4661,16.4661,16.4302,16.4302,902.43113180677,0
+NBN.US,D,20070409,000000,16.4661,16.625,16.4661,16.5361,39643.939687187,0
+NBN.US,D,20070410,000000,16.4831,16.5551,16.4831,16.5361,3402.6255867792,0
+NBN.US,D,20070411,000000,16.5181,16.685,16.5181,16.6081,3740.7871417134,0
+NBN.US,D,20070412,000000,16.65,16.772,16.4921,16.4921,7137.4098606535,0
+NBN.US,D,20070413,000000,16.5721,17.0268,16.5721,16.693,7249.4633936495,0
+NBN.US,D,20070416,000000,16.693,16.693,16.3942,16.625,2602.2432082366,0
+NBN.US,D,20070417,000000,16.676,16.685,16.5101,16.667,3851.8401967362,0
+NBN.US,D,20070418,000000,16.658,17.1248,16.634,16.84,19372.25499465,0
+NBN.US,D,20070419,000000,16.772,16.799,16.642,16.642,1701.8130323762,0
+NBN.US,D,20070420,000000,16.5181,16.772,16.3152,16.4302,23335.148246409,0
+NBN.US,D,20070423,000000,16.5361,16.5361,16.3762,16.4831,676.32310986849,0
+NBN.US,D,20070424,000000,16.3762,16.3762,16.0813,16.0903,2602.2432082366,0
+NBN.US,D,20070425,000000,16.0903,16.1173,15.9314,15.9314,9175.3834920176,0
+NBN.US,D,20070426,000000,15.9134,15.9314,15.8904,15.8904,3965.8946856785,0
+NBN.US,D,20070427,000000,15.9314,16.0014,15.9314,16.0014,443.21174211796,0
+NBN.US,D,20070430,000000,15.8474,15.8474,15.6075,15.6705,1474.7045324647,0
+NBN.US,D,20070501,000000,15.7495,15.8384,15.7495,15.8384,676.32310986849,0
+NBN.US,D,20070502,000000,15.7585,15.7675,15.7585,15.7585,1358.649087576,0
+NBN.US,D,20070503,000000,15.7585,15.7585,15.7585,15.7585,221.10563207239,0
+NBN.US,D,20070504,000000,15.7585,15.7585,15.7585,15.7585,221.10563207239,0
+NBN.US,D,20070507,000000,15.7585,15.7585,15.6435,15.6435,2151.0276423332,0
+NBN.US,D,20070508,000000,15.7135,15.7135,15.7135,15.7135,790.37759881081,0
+NBN.US,D,20070510,000000,15.6435,15.6435,15.6435,15.6435,221.10563207239,0
+NBN.US,D,20070511,000000,15.6435,15.6435,15.5816,15.5816,563.26909889935,0
+NBN.US,D,20070514,000000,15.6075,15.6075,15.6075,15.6075,112.05353299596,0
+NBN.US,D,20070515,000000,15.6075,15.6075,15.6075,15.6075,443.21174211796,0
+NBN.US,D,20070516,000000,15.5376,15.5376,15.5376,15.5376,443.21174211796,0
+NBN.US,D,20070518,000000,15.5726,15.5726,15.4316,15.4316,2379.1366202178,0
+NBN.US,D,20070521,000000,15.5376,15.5376,15.5376,15.5376,563.26909889935,0
+NBN.US,D,20070523,000000,15.4316,15.4316,15.4316,15.4316,563.26909889935,0
+NBN.US,D,20070525,000000,15.3797,15.4236,15.3797,15.4236,333.15916506835,0
+NBN.US,D,20070530,000000,15.3966,15.3966,15.3966,15.3966,790.37759881081,0
+NBN.US,D,20070531,000000,15.4496,15.4496,15.3617,15.3617,563.26909889935,0
+NBN.US,D,20070601,000000,15.4146,15.4146,15.0048,15.2737,2038.9741093372,0
+NBN.US,D,20070604,000000,15.3966,15.4406,15.2737,15.4146,2379.1366202178,0
+NBN.US,D,20070605,000000,15.5376,15.6705,15.5376,15.6705,221.10563207239,0
+NBN.US,D,20070606,000000,15.5376,15.5905,15.5376,15.5905,333.15916506835,0
+NBN.US,D,20070607,000000,15.4496,15.4496,15.4496,15.4496,221.10563207239,0
+NBN.US,D,20070608,000000,15.3357,15.3617,15.3357,15.3617,563.26909889935,0
+NBN.US,D,20070611,000000,15.1837,15.5466,15.1657,15.3617,1358.649087576,0
+NBN.US,D,20070612,000000,15.2557,15.2557,15.2557,15.2557,221.10563207239,0
+NBN.US,D,20070618,000000,14.611,14.7469,14.611,14.7469,8380.0035033409,0
+NBN.US,D,20070619,000000,14.72,14.8939,14.72,14.8939,3516.6800757215,0
+NBN.US,D,20070620,000000,14.729,14.7469,14.729,14.7469,902.43113180677,0
+NBN.US,D,20070621,000000,14.72,14.729,14.72,14.729,333.15916506835,0
+NBN.US,D,20070622,000000,14.7999,15.4406,14.7999,15.4316,2833.3536200408,0
+NBN.US,D,20070625,000000,15.3177,15.4056,15.3177,15.4056,676.32310986849,0
+NBN.US,D,20070626,000000,15.4316,15.5196,15.4236,15.4236,333.15916506835,0
+NBN.US,D,20070627,000000,15.5376,15.7855,15.5376,15.7855,2151.0276423332,0
+NBN.US,D,20070628,000000,15.7855,15.8024,15.6705,15.7585,9856.708991752,0
+NBN.US,D,20070629,000000,15.8904,15.8984,15.7585,15.8984,1474.7045324647,0
+NBN.US,D,20070702,000000,15.9134,16.2702,15.9134,16.2702,790.37759881081,0
+NBN.US,D,20070703,000000,15.8734,16.0643,15.8734,15.8904,2716.2976971789,0
+NBN.US,D,20070705,000000,15.9754,16.858,15.9754,16.4212,3516.6800757215,0
+NBN.US,D,20070706,000000,16.2432,16.2432,16.1073,16.1983,2716.2976971789,0
+NBN.US,D,20070709,000000,16.4212,16.5551,16.4212,16.5551,1927.9210543145,0
+NBN.US,D,20070710,000000,16.772,16.772,16.5551,16.772,3516.6800757215,0
+NBN.US,D,20070711,000000,16.772,16.772,16.642,16.642,1358.649087576,0
+NBN.US,D,20070712,000000,16.5991,16.5991,16.4661,16.4661,2492.190631187,0
+NBN.US,D,20070717,000000,16.667,16.9659,16.667,16.9569,1587.7585434339,0
+NBN.US,D,20070718,000000,16.815,16.815,16.685,16.685,1018.4865766954,0
+NBN.US,D,20070719,000000,16.5801,16.806,16.5801,16.806,1358.649087576,0
+NBN.US,D,20070723,000000,16.685,16.728,16.4032,16.4032,3851.8401967362,0
+NBN.US,D,20070724,000000,16.4302,16.4302,16.4302,16.4302,3402.6255867792,0
+NBN.US,D,20070726,000000,16.4302,16.4302,16.3762,16.3762,676.32310986849,0
+NBN.US,D,20070727,000000,16.4302,16.4302,16.3942,16.4032,902.43113180677,0
+NBN.US,D,20070730,000000,16.4032,16.4122,16.4032,16.4122,1018.4865766954,0
+NBN.US,D,20070731,000000,16.772,16.772,16.3332,16.5551,2602.2432082366,0
+NBN.US,D,20070801,000000,16.3332,16.5101,15.5816,16.5101,3626.7326527711,0
+NBN.US,D,20070802,000000,16.4212,16.5101,16.3332,16.3332,443.21174211796,0
+NBN.US,D,20070803,000000,16.1983,16.1983,15.6705,15.6705,790.37759881081,0
+NBN.US,D,20070806,000000,15.5376,15.5376,15.5376,15.5376,1134.5420215841,0
+NBN.US,D,20070807,000000,15.7585,15.7585,15.4056,15.6255,59134.251082673,0
+NBN.US,D,20070808,000000,15.7585,15.8024,15.4496,15.4496,17672.44291822,0
+NBN.US,D,20070809,000000,15.4056,15.4056,15.2287,15.2287,333.15916506835,0
+NBN.US,D,20070810,000000,15.0048,15.5816,14.3461,15.1298,13139.277221749,0
+NBN.US,D,20070813,000000,15.0048,15.0048,15.0048,15.0048,1134.5420215841,0
+NBN.US,D,20070815,000000,14.8309,14.8309,14.8309,14.8309,112.05353299596,0
+NBN.US,D,20070816,000000,14.701,14.8669,14.4801,14.4801,28089.419574953,0
+NBN.US,D,20070817,000000,14.4801,14.5141,14.2112,14.5051,3851.8401967362,0
+NBN.US,D,20070820,000000,14.5141,14.7909,14.3911,14.3911,29343.018475345,0
+NBN.US,D,20070821,000000,14.611,14.701,14.567,14.567,1587.7585434339,0
+NBN.US,D,20070822,000000,14.72,14.72,14.72,14.72,221.10563207239,0
+NBN.US,D,20070823,000000,14.7909,14.7909,14.1213,14.3461,3172.5156529482,0
+NBN.US,D,20070824,000000,14.3551,14.701,14.3551,14.567,12119.790167081,0
+NBN.US,D,20070827,000000,14.567,14.567,14.567,14.567,1587.7585434339,0
+NBN.US,D,20070828,000000,14.4361,14.4361,14.1213,14.3281,4866.3248615389,0
+NBN.US,D,20070829,000000,14.3911,14.4091,14.3911,14.3911,790.37759881081,0
+NBN.US,D,20070830,000000,14.4881,14.8309,14.4181,14.8309,5553.6532291124,0
+NBN.US,D,20070831,000000,14.8759,14.8759,14.7469,14.8759,2262.080697356,0
+NBN.US,D,20070904,000000,14.8759,15.1747,14.8229,15.1747,5325.5442512277,0
+NBN.US,D,20070907,000000,15.1747,15.2737,14.9119,15.2737,9175.3834920176,0
+NBN.US,D,20070911,000000,15.0048,15.6705,15.0048,15.6705,333.15916506835,0
+NBN.US,D,20070912,000000,15.6705,16.1073,15.6705,16.1073,5892.8152620198,0
+NBN.US,D,20070913,000000,15.6705,15.7585,15.4496,15.4496,10647.086590563,0
+NBN.US,D,20070914,000000,15.4496,15.4496,15.4496,15.4496,563.26909889935,0
+NBN.US,D,20070918,000000,15.6705,15.7135,15.6705,15.6705,25263.069300723,0
+NBN.US,D,20070921,000000,15.6705,15.6705,15.6255,15.6255,5779.7612510507,0
+NBN.US,D,20070924,000000,15.6705,15.6705,15.6625,15.6625,23362.161151685,0
+NBN.US,D,20070926,000000,15.6625,15.6625,15.6625,15.6625,2833.3536200408,0
+NBN.US,D,20070927,000000,15.6255,15.6255,15.6255,15.6255,112.05353299596,0
+NBN.US,D,20071004,000000,15.6255,15.6255,15.6255,15.6255,112.05353299596,0
+NBN.US,D,20071008,000000,15.6255,15.6705,15.1837,15.6705,1134.5420215841,0
+NBN.US,D,20071009,000000,15.6705,15.8474,15.4926,15.6255,12886.156294536,0
+NBN.US,D,20071011,000000,15.3177,15.3177,15.3177,15.3177,1134.5420215841,0
+NBN.US,D,20071017,000000,15.4496,15.4496,15.2737,15.2737,2038.9741093372,0
+NBN.US,D,20071019,000000,15.0048,15.0138,14.9629,15.0048,1312.6271008098,0
+NBN.US,D,20071022,000000,14.9189,14.9189,14.9189,14.9189,1701.8130323762,0
+NBN.US,D,20071023,000000,14.7909,15.0138,14.7909,15.0138,1474.7045324647,0
+NBN.US,D,20071024,000000,15.3177,15.3177,15.3177,15.3177,112.05353299596,0
+NBN.US,D,20071026,000000,15.0498,15.0498,14.9629,14.9629,443.21174211796,0
+NBN.US,D,20071029,000000,14.7909,14.7909,14.656,14.656,862.41201287964,0
+NBN.US,D,20071101,000000,14.701,14.72,14.701,14.72,221.10563207239,0
+NBN.US,D,20071102,000000,14.656,14.656,14.656,14.656,333.15916506835,0
+NBN.US,D,20071106,000000,14.567,14.701,13.3307,14.2572,1358.649087576,0
+NBN.US,D,20071107,000000,15.0048,15.0048,14.567,14.567,7815.7339264684,0
+NBN.US,D,20071108,000000,14.1213,14.567,14.1213,14.5501,7022.354893738,0
+NBN.US,D,20071109,000000,13.8064,13.8064,13.8064,13.8064,388.18545359315,0
+NBN.US,D,20071112,000000,14.1213,14.567,14.1213,14.3551,2379.1366202178,0
+NBN.US,D,20071113,000000,14.567,14.567,13.3736,14.5231,3971.8975535176,0
+NBN.US,D,20071114,000000,14.2572,14.2572,14.2292,14.2292,1467.7011866525,0
+NBN.US,D,20071115,000000,14.3461,14.3461,14.3461,14.3461,166.07934354759,0
+NBN.US,D,20071116,000000,14.3461,14.3461,14.3371,14.3371,2038.9741093372,0
+NBN.US,D,20071119,000000,14.2472,14.2472,13.9383,13.9803,790.37759881081,0
+NBN.US,D,20071120,000000,14.2572,14.2572,14.2572,14.2572,1970.9416071611,0
+NBN.US,D,20071121,000000,14.1213,14.1213,13.5145,13.5145,2379.1366202178,0
+NBN.US,D,20071123,000000,13.6845,13.6845,13.5145,13.5145,1587.7585434339,0
+NBN.US,D,20071126,000000,14.1662,14.1662,13.9033,13.9033,28997.853574598,0
+NBN.US,D,20071127,000000,13.7704,13.7704,13.6845,13.6845,1246.5955545801,0
+NBN.US,D,20071128,000000,13.6845,14.3461,13.6845,14.2572,522.24950199904,0
+NBN.US,D,20071130,000000,13.6845,14.567,13.6845,14.567,676.32310986849,0
+NBN.US,D,20071203,000000,14.3022,14.3022,13.9033,13.9033,1246.5955545801,0
+NBN.US,D,20071205,000000,14.1213,14.1213,13.9033,13.9033,1248.5965105264,0
+NBN.US,D,20071206,000000,13.9893,13.9893,13.9893,13.9893,790.37759881081,0
+NBN.US,D,20071207,000000,14.0343,14.0343,13.8584,13.8584,1927.9210543145,0
+NBN.US,D,20071210,000000,14.1213,14.1213,14.1213,14.1213,1134.5420215841,0
+NBN.US,D,20071211,000000,13.9473,14.0773,13.9473,14.0343,1818.868955238,0
+NBN.US,D,20071212,000000,14.1213,14.1213,13.9473,14.0343,15536.422445485,0
+NBN.US,D,20071213,000000,13.5955,13.5955,13.4176,13.4176,333.15916506835,0
+NBN.US,D,20071214,000000,13.6845,13.6845,13.6845,13.6845,2190.0462832872,0
+NBN.US,D,20071217,000000,13.5955,13.5955,13.5955,13.5955,563.26909889935,0
+NBN.US,D,20071218,000000,13.2407,13.2407,13.2407,13.2407,333.15916506835,0
+NBN.US,D,20071219,000000,13.2407,13.2407,12.8979,12.8979,1557.7442042385,0
+NBN.US,D,20071220,000000,13.0387,13.1097,13.0387,13.1097,1018.4865766954,0
+NBN.US,D,20071221,000000,13.2407,13.2407,13.1097,13.1097,27979.366997903,0
+NBN.US,D,20071224,000000,12.8019,13.2407,12.3581,13.2407,732.34987636647,0
+NBN.US,D,20071226,000000,13.0118,13.0118,12.4481,12.4481,3520.6819876142,0
+NBN.US,D,20071227,000000,12.572,12.581,12.3581,12.3581,4079.9491746208,0
+NBN.US,D,20071228,000000,12.8019,13.1537,12.8019,12.8019,6694.1981185356,0
+NBN.US,D,20071231,000000,12.8019,12.8109,12.581,12.581,1061.5071295421,0
+NBN.US,D,20080102,000000,12.3581,12.4931,12.3581,12.4931,1018.4865766954,0
+NBN.US,D,20080103,000000,12.6669,12.6669,12.6669,12.6669,221.10563207239,0
+NBN.US,D,20080104,000000,12.4931,13.1097,12.4931,12.9858,2395.1442677887,0
+NBN.US,D,20080107,000000,13.2407,13.6845,13.1857,13.1857,2379.1366202178,0
+NBN.US,D,20080108,000000,12.8979,13.0657,12.7119,12.7119,2602.2432082366,0
+NBN.US,D,20080109,000000,13.2407,13.2407,13.1097,13.1097,676.32310986849,0
+NBN.US,D,20080110,000000,13.2407,13.2407,12.8879,12.8879,623.29777729004,0
+NBN.US,D,20080111,000000,13.0567,13.2407,13.0567,13.2407,591.28248214834,0
+NBN.US,D,20080114,000000,13.1007,13.1097,12.6669,12.8019,3368.6093356911,0
+NBN.US,D,20080115,000000,13.2407,13.2407,12.8019,13.1277,3851.8401967362,0
+NBN.US,D,20080116,000000,12.7839,13.1097,12.59,12.59,2716.2976971789,0
+NBN.US,D,20080118,000000,12.581,12.581,12.3581,12.3581,1358.649087576,0
+NBN.US,D,20080122,000000,11.9283,13.3736,11.9283,13.2407,4683.2373924473,0
+NBN.US,D,20080123,000000,13.2407,13.6845,13.1947,13.1947,9760.6631063269,0
+NBN.US,D,20080124,000000,13.2407,13.2407,13.2407,13.2407,443.21174211796,0
+NBN.US,D,20080125,000000,13.2407,13.2407,13.2407,13.2407,1474.7045324647,0
+NBN.US,D,20080129,000000,12.9858,13.2407,12.9858,13.2407,1018.4865766954,0
+NBN.US,D,20080130,000000,13.0387,13.0387,13.0387,13.0387,221.10563207239,0
+NBN.US,D,20080131,000000,13.3736,13.5505,13.3736,13.5505,333.15916506835,0
+NBN.US,D,20080201,000000,13.6845,13.8154,13.6845,13.8154,2379.1366202178,0
+NBN.US,D,20080204,000000,13.9033,13.9033,13.9033,13.9033,505.24137645501,0
+NBN.US,D,20080207,000000,13.7704,13.7704,13.6395,13.6395,790.37759881081,0
+NBN.US,D,20080208,000000,13.7704,13.7704,13.7704,13.7704,221.10563207239,0
+NBN.US,D,20080212,000000,13.6395,13.6395,11.9193,12.8019,4471.1360621335,0
+NBN.US,D,20080213,000000,13.0567,13.0567,12.6579,12.9778,3867.8478443071,0
+NBN.US,D,20080214,000000,12.8019,12.8279,12.8019,12.8019,1815.8675213185,0
+NBN.US,D,20080215,000000,12.8449,12.8879,12.8189,12.8189,1703.8139883225,0
+NBN.US,D,20080219,000000,12.9938,12.9938,12.9938,12.9938,333.15916506835,0
+NBN.US,D,20080220,000000,13.2407,13.4615,13.2407,13.3307,443.21174211796,0
+NBN.US,D,20080225,000000,13.2407,13.2407,13.1537,13.1537,333.15916506835,0
+NBN.US,D,20080226,000000,13.3307,13.3307,13.2407,13.2407,11438.464667346,0
+NBN.US,D,20080227,000000,13.4615,13.4615,13.4615,13.4615,221.10563207239,0
+NBN.US,D,20080229,000000,13.2407,13.2407,13.2407,13.2407,221.10563207239,0
+NBN.US,D,20080303,000000,13.1537,13.1537,13.1537,13.1537,112.05353299596,0
+NBN.US,D,20080304,000000,13.0208,13.0208,13.0208,13.0208,112.05353299596,0
+NBN.US,D,20080305,000000,12.8019,12.8019,12.7299,12.7299,674.32215392213,0
+NBN.US,D,20080306,000000,12.8019,13.0208,12.8019,13.0208,445.21269806431,0
+NBN.US,D,20080307,000000,12.8019,12.8019,12.8019,12.8019,443.21174211796,0
+NBN.US,D,20080312,000000,12.9778,13.4615,12.9778,13.2407,3754.7938333379,0
+NBN.US,D,20080317,000000,12.3581,12.3581,11.9193,11.9193,221.10563207239,0
+NBN.US,D,20080318,000000,12.3581,12.3581,12.3581,12.3581,359.17159237099,0
+NBN.US,D,20080319,000000,12.4661,13.2407,12.4661,12.6229,14694.019992069,0
+NBN.US,D,20080320,000000,12.8019,12.8019,12.8019,12.8019,900.43017586041,0
+NBN.US,D,20080327,000000,13.1097,13.1097,13.0657,13.0657,676.32310986849,0
+NBN.US,D,20080401,000000,13.0297,13.0297,13.0297,13.0297,443.21174211796,0
+NBN.US,D,20080410,000000,13.0208,13.0208,12.8019,12.8019,2299.0983823636,0
+NBN.US,D,20080411,000000,12.8879,12.8879,12.8019,12.8019,3516.6800757215,0
+NBN.US,D,20080414,000000,12.9328,12.9328,12.9328,12.9328,3402.6255867792,0
+NBN.US,D,20080417,000000,12.8879,12.8879,12.8879,12.8879,112.05353299596,0
+NBN.US,D,20080421,000000,13.2307,13.2407,13.2217,13.2407,2809.3421486845,0
+NBN.US,D,20080423,000000,12.9778,12.9778,12.3581,12.3581,2946.4076310099,0
+NBN.US,D,20080424,000000,12.3581,12.3581,12.3581,12.3581,1134.5420215841,0
+NBN.US,D,20080425,000000,12.3581,12.3581,11.9193,11.9193,1246.5955545801,0
+NBN.US,D,20080428,000000,11.9193,11.9193,11.9193,11.9193,221.10563207239,0
+NBN.US,D,20080429,000000,12.3581,12.3581,11.4765,11.9443,3058.4611640059,0
+NBN.US,D,20080430,000000,12.0933,12.0933,12.0933,12.0933,112.05353299596,0
+NBN.US,D,20080501,000000,12.3581,12.5021,12.3581,12.5021,676.32310986849,0
+NBN.US,D,20080502,000000,12.4931,12.4931,12.4931,12.4931,112.05353299596,0
+NBN.US,D,20080507,000000,12.8019,12.8019,12.8019,12.8019,221.10563207239,0
+NBN.US,D,20080512,000000,12.8019,12.8019,12.8019,12.8019,443.21174211796,0
+NBN.US,D,20080513,000000,12.0663,12.0663,11.4765,11.9193,790.37759881081,0
+NBN.US,D,20080514,000000,12.3581,12.3581,12.3581,12.3581,441.2107861716,0
+NBN.US,D,20080515,000000,11.5735,11.9283,11.4765,11.9283,676.32310986849,0
+NBN.US,D,20080519,000000,12.0143,12.0143,12.0063,12.0063,333.15916506835,0
+NBN.US,D,20080521,000000,12.3581,12.3581,12.3581,12.3581,221.10563207239,0
+NBN.US,D,20080523,000000,11.5205,11.5205,11.5205,11.5205,112.05353299596,0
+NBN.US,D,20080528,000000,11.0547,12.1382,11.0547,11.5375,2038.9741093372,0
+NBN.US,D,20080529,000000,12.3581,12.3581,12.3581,12.3581,221.10563207239,0
+NBN.US,D,20080530,000000,11.9983,11.9983,11.9283,11.9353,443.21174211796,0
+NBN.US,D,20080603,000000,12.3581,12.3581,12.3581,12.3581,112.05353299596,0
+NBN.US,D,20080604,000000,12.3581,12.3581,12.3581,12.3581,563.26909889935,0
+NBN.US,D,20080611,000000,12.1382,12.1382,12.1382,12.1382,221.10563207239,0
+NBN.US,D,20080613,000000,11.4765,11.4765,11.4765,11.4765,247.11805937502,0
+NBN.US,D,20080617,000000,11.4765,11.4765,11.4765,11.4765,3029.4473027837,0
+NBN.US,D,20080618,000000,11.5645,11.5645,11.4325,11.5645,9206.3983091861,0
+NBN.US,D,20080624,000000,11.4765,11.4765,11.0377,11.4765,3619.7293069589,0
+NBN.US,D,20080625,000000,11.4765,11.4765,11.4405,11.4765,2151.0276423332,0
+NBN.US,D,20080626,000000,10.5919,11.0377,10.5919,11.0377,1018.4865766954,0
+NBN.US,D,20080630,000000,10.1521,10.5919,9.70836,9.93125,5266.5160508102,0
+NBN.US,D,20080701,000000,9.97523,9.97523,9.97523,9.97523,221.10563207239,0
+NBN.US,D,20080702,000000,9.36673,10.2381,9.36673,10.2381,930.44451505576,0
+NBN.US,D,20080703,000000,9.70836,9.70836,9.70836,9.70836,563.26909889935,0
+NBN.US,D,20080707,000000,9.88627,9.88627,9.71735,9.71735,1134.5420215841,0
+NBN.US,D,20080715,000000,9.66338,9.66338,8.3868,8.82788,5158.464429707,0
+NBN.US,D,20080716,000000,8.82788,9.49037,8.82788,9.49037,3520.6819876142,0
+NBN.US,D,20080717,000000,9.53545,10.1071,8.91644,10.1071,2435.1633867158,0
+NBN.US,D,20080718,000000,10.1071,10.1071,10.0621,10.0621,1082.5171669788,0
+NBN.US,D,20080722,000000,10.0621,10.2821,10.0621,10.2821,790.37759881081,0
+NBN.US,D,20080723,000000,10.2381,10.2381,10.2381,10.2381,221.10563207239,0
+NBN.US,D,20080724,000000,10.0721,10.2381,10.0721,10.2381,1701.8130323762,0
+NBN.US,D,20080725,000000,10.4161,10.5919,10.4161,10.5919,902.43113180677,0
+NBN.US,D,20080730,000000,10.2821,10.2821,9.06607,9.06607,5209.4888063391,0
+NBN.US,D,20080731,000000,9.26927,9.26927,8.70464,8.70464,15064.196842145,0
+NBN.US,D,20080801,000000,8.82788,8.82788,8.70464,8.70464,4642.217795547,0
+NBN.US,D,20080804,000000,8.82788,8.82788,8.82788,8.82788,4532.1652184974,0
+NBN.US,D,20080805,000000,8.85417,8.85417,8.81898,8.82788,2435.1633867158,0
+NBN.US,D,20080806,000000,8.83648,8.83648,8.83648,8.83648,1358.649087576,0
+NBN.US,D,20080807,000000,8.87176,8.87176,8.69554,8.82788,9063.3299590216,0
+NBN.US,D,20080808,000000,8.87176,10.5919,8.82788,9.8413,22082.54982399,0
+NBN.US,D,20080811,000000,9.70836,10.0621,9.70836,10.0621,732.34987636647,0
+NBN.US,D,20080812,000000,10.0621,10.0621,10.0452,10.0621,1388.6634267714,0
+NBN.US,D,20080813,000000,10.3631,10.3631,10.2381,10.2381,4716.2531655622,0
+NBN.US,D,20080814,000000,10.1071,10.2291,10.1071,10.2291,676.32310986849,0
+NBN.US,D,20080815,000000,10.1521,10.2381,10.1521,10.2381,2946.4076310099,0
+NBN.US,D,20080818,000000,10.2381,10.9927,10.1521,10.9927,10309.925513602,0
+NBN.US,D,20080819,000000,11.0377,11.0377,10.3721,10.9477,2492.190631187,0
+NBN.US,D,20080820,000000,10.8159,11.0377,10.7979,10.8159,1927.9210543145,0
+NBN.US,D,20080822,000000,11.4765,11.4765,10.9927,10.9927,1587.7585434339,0
+NBN.US,D,20080825,000000,11.1517,11.1517,11.0377,11.0377,333.15916506835,0
+NBN.US,D,20080827,000000,10.9117,10.9117,10.5919,10.5919,668.31928608306,0
+NBN.US,D,20080828,000000,10.5919,10.5919,9.75234,9.75234,2771.3239857037,0
+NBN.US,D,20080904,000000,11.4325,11.4325,10.5919,10.5919,1246.5955545801,0
+NBN.US,D,20080905,000000,11.0377,11.0377,10.5919,11.0377,7836.7439639051,0
+NBN.US,D,20080910,000000,11.0377,11.0377,11.0377,11.0377,563.26909889935,0
+NBN.US,D,20080916,000000,10.8159,10.8159,10.3721,10.8159,592.28296012151,0
+NBN.US,D,20080917,000000,10.5479,10.5479,10.2381,10.2381,534.25523767718,0
+NBN.US,D,20080919,000000,11.4765,11.4765,10.1521,11.0377,9604.5885425111,0
+NBN.US,D,20080922,000000,10.5919,10.5919,10.5919,10.5919,221.10563207239,0
+NBN.US,D,20080924,000000,10.5919,10.8159,10.1521,10.8159,2455.1729461794,0
+NBN.US,D,20080925,000000,10.3721,10.8159,10.1521,10.1521,1139.54441145,0
+NBN.US,D,20080926,000000,10.5839,11.4765,10.5839,10.5919,1246.5955545801,0
+NBN.US,D,20080929,000000,10.5919,10.5919,10.5919,10.5919,563.26909889935,0
+NBN.US,D,20080930,000000,10.1681,10.1681,10.1681,10.1681,112.05353299596,0
+NBN.US,D,20081002,000000,10.1521,10.1521,10.1521,10.1521,112.05353299596,0
+NBN.US,D,20081006,000000,10.1861,10.1861,10.1521,10.1681,744.35561204461,0
+NBN.US,D,20081007,000000,9.25157,10.5919,9.25157,10.1681,2822.3483623358,0
+NBN.US,D,20081008,000000,9.93125,9.93125,9.70836,9.70836,221.10563207239,0
+NBN.US,D,20081009,000000,10.1521,10.1521,9.49037,9.70836,563.26909889935,0
+NBN.US,D,20081010,000000,9.6204,9.70836,9.6204,9.70836,902.43113180677,0
+NBN.US,D,20081013,000000,9.6204,9.93125,9.6204,9.70836,1246.5955545801,0
+NBN.US,D,20081014,000000,10.1521,10.1521,10.1521,10.1521,3516.6800757215,0
+NBN.US,D,20081015,000000,9.70836,9.70836,9.22509,9.22509,1463.6992747598,0
+NBN.US,D,20081016,000000,8.82788,8.82788,8.82788,8.82788,443.21174211796,0
+NBN.US,D,20081017,000000,9.49037,9.49037,9.49037,9.49037,112.05353299596,0
+NBN.US,D,20081022,000000,7.9452,8.82788,7.50371,7.50371,3851.8401967362,0
+NBN.US,D,20081023,000000,8.81009,8.82788,7.9452,7.9452,1358.649087576,0
+NBN.US,D,20081027,000000,8.65126,8.65126,8.65126,8.65126,333.15916506835,0
+NBN.US,D,20081028,000000,8.3868,8.65126,8.3868,8.3868,3740.7871417134,0
+NBN.US,D,20081030,000000,8.51882,8.51882,7.97169,8.51882,5526.6403238366,0
+NBN.US,D,20081031,000000,7.9628,7.9628,7.9452,7.954,443.21174211796,0
+NBN.US,D,20081103,000000,8.82788,8.82788,8.82788,8.82788,112.05353299596,0
+NBN.US,D,20081104,000000,7.954,7.954,7.954,7.954,112.05353299596,0
+NBN.US,D,20081105,000000,8.39568,8.39568,8.3868,8.39568,337.16107696107,0
+NBN.US,D,20081106,000000,8.28074,8.28074,7.9452,7.98938,676.32310986849,0
+NBN.US,D,20081107,000000,8.166,8.166,8.166,8.166,112.05353299596,0
+NBN.US,D,20081110,000000,8.3868,8.3868,8.3601,8.3868,438.20935225207,0
+NBN.US,D,20081111,000000,7.98938,7.98938,7.93631,7.9452,2262.080697356,0
+NBN.US,D,20081113,000000,7.9452,8.40408,7.9452,8.40408,4423.113119421,0
+NBN.US,D,20081114,000000,7.9452,7.9452,7.9452,7.9452,112.05353299596,0
+NBN.US,D,20081119,000000,7.9452,7.97169,7.9452,7.97169,918.43877937762,0
+NBN.US,D,20081120,000000,8.39568,8.39568,7.97169,7.97169,112.05353299596,0
+NBN.US,D,20081121,000000,8.40408,8.40408,7.9452,8.39568,790.37759881081,0
+NBN.US,D,20081124,000000,8.40408,8.40408,7.954,7.954,333.15916506835,0
+NBN.US,D,20081125,000000,7.9452,7.9452,7.76869,7.76869,7362.5174046186,0
+NBN.US,D,20081126,000000,7.10651,7.9452,7.10651,7.9452,443.21174211796,0
+NBN.US,D,20081202,000000,7.59187,7.59187,6.40034,7.23894,1251.597944446,0
+NBN.US,D,20081203,000000,6.88561,6.88561,6.17984,6.80625,15971.630363817,0
+NBN.US,D,20081204,000000,7.15069,7.27443,7.06223,7.06223,5438.5982621969,0
+NBN.US,D,20081205,000000,7.06223,7.06223,6.18844,6.62094,8776.1927807195,0
+NBN.US,D,20081208,000000,6.18844,7.06223,6.18844,7.06223,1976.9444750002,0
+NBN.US,D,20081209,000000,6.2678,7.05333,6.2678,7.05333,8949.2754700793,0
+NBN.US,D,20081210,000000,7.06223,7.06223,6.18844,6.83303,2602.2432082366,0
+NBN.US,D,20081211,000000,6.62094,6.62094,6.62094,6.62094,112.05353299596,0
+NBN.US,D,20081212,000000,6.40034,6.40034,6.38255,6.39144,7249.4633936495,0
+NBN.US,D,20081215,000000,6.44442,6.74438,6.44442,6.44442,790.37759881081,0
+NBN.US,D,20081216,000000,6.40034,6.64742,6.0823,6.64742,4690.2407382596,0
+NBN.US,D,20081217,000000,6.44442,6.63003,6.40034,6.56796,5195.4821147146,0
+NBN.US,D,20081219,000000,6.2678,6.2678,5.96745,5.96745,1185.5663982162,0
+NBN.US,D,20081222,000000,6.64742,6.64742,6.64742,6.64742,221.10563207239,0
+NBN.US,D,20081223,000000,6.54148,6.54148,6.17984,6.35596,4785.2861457115,0
+NBN.US,D,20081224,000000,6.55027,6.55027,6.55027,6.55027,623.29777729004,0
+NBN.US,D,20081226,000000,6.18844,6.40904,6.18844,6.40904,10763.142035452,0
+NBN.US,D,20081229,000000,6.18844,6.40034,6.0646,6.30358,3456.6513973308,0
+NBN.US,D,20081230,000000,6.33847,6.40034,5.30577,6.2857,17035.138449306,0
+NBN.US,D,20081231,000000,6.32928,6.55896,6.2857,6.36476,6053.8922157015,0
+NBN.US,D,20090102,000000,7.06223,7.07112,7.06223,7.06223,563.26909889935,0
+NBN.US,D,20090106,000000,7.12419,7.12419,6.89441,6.89441,3063.4635538718,0
+NBN.US,D,20090107,000000,7.54829,7.54829,7.54829,7.54829,112.05353299596,0
+NBN.US,D,20090108,000000,6.65652,7.93631,6.38255,7.42385,1701.8130323762,0
+NBN.US,D,20090109,000000,7.35389,7.35389,7.35389,7.35389,112.05353299596,0
+NBN.US,D,20090113,000000,7.30921,7.30921,6.67411,7.29171,563.26909889935,0
+NBN.US,D,20090115,000000,7.25663,7.27443,7.25663,7.27443,221.10563207239,0
+NBN.US,D,20090120,000000,7.32709,7.32709,7.32709,7.32709,280.13383248991,0
+NBN.US,D,20090121,000000,7.31791,7.31791,7.31791,7.31791,676.32310986849,0
+NBN.US,D,20090122,000000,7.93631,7.93631,6.66522,6.66522,1188.5678321357,0
+NBN.US,D,20090123,000000,6.76207,6.76207,6.66522,6.66522,1381.6600809591,0
+NBN.US,D,20090128,000000,7.06223,7.06223,7.06223,7.06223,112.05353299596,0
+NBN.US,D,20090129,000000,7.36249,7.36249,5.96745,6.09119,1074.5133431934,0
+NBN.US,D,20090202,000000,7.06223,7.06223,7.06223,7.06223,341.16298885378,0
+NBN.US,D,20090204,000000,6.84183,6.84183,6.17984,6.17984,2379.1366202178,0
+NBN.US,D,20090205,000000,6.62094,6.62094,5.95885,5.95885,221.10563207239,0
+NBN.US,D,20090206,000000,6.35596,6.35596,6.34716,6.35596,1221.5836052506,0
+NBN.US,D,20090211,000000,7.93631,7.93631,7.06223,7.72451,902.43113180677,0
+NBN.US,D,20090212,000000,7.10651,7.9452,7.10651,7.70652,1474.7045324647,0
+NBN.US,D,20090213,000000,7.15069,7.58337,7.06223,7.57438,2379.1366202178,0
+NBN.US,D,20090217,000000,7.50371,7.50371,7.50371,7.50371,1246.5955545801,0
+NBN.US,D,20090219,000000,7.49471,7.49471,6.84183,6.84183,2379.1366202178,0
+NBN.US,D,20090220,000000,7.27443,7.51231,7.27443,7.50371,748.35752393732,0
+NBN.US,D,20090223,000000,7.58337,7.58337,6.84183,6.84183,2484.1868074016,0
+NBN.US,D,20090224,000000,7.50371,7.50371,7.50371,7.50371,563.26909889935,0
+NBN.US,D,20090227,000000,6.63873,7.16867,6.63873,7.16867,443.21174211796,0
+NBN.US,D,20090302,000000,5.84431,7.80387,5.84431,7.80387,1246.5955545801,0
+NBN.US,D,20090305,000000,6.70899,6.70899,5.56154,6.22382,800.38237854259,0
+NBN.US,D,20090306,000000,6.22382,6.24122,6.22382,6.22382,1360.6500435224,0
+NBN.US,D,20090309,000000,6.42633,6.42633,6.42633,6.42633,221.10563207239,0
+NBN.US,D,20090313,000000,6.76207,6.76207,6.76207,6.76207,221.10563207239,0
+NBN.US,D,20090316,000000,7.27443,7.27443,7.27443,7.27443,1246.5955545801,0
+NBN.US,D,20090318,000000,7.68883,7.68883,7.68883,7.68883,1134.5420215841,0
+NBN.US,D,20090320,000000,7.71551,7.71551,7.71551,7.71551,649.31020459267,0
+NBN.US,D,20090323,000000,7.72451,7.72451,7.72451,7.72451,333.15916506835,0
+NBN.US,D,20090326,000000,7.72451,7.72451,7.72451,7.72451,208.09941842107,0
+NBN.US,D,20090327,000000,7.93631,7.93631,7.93631,7.93631,221.10563207239,0
+NBN.US,D,20090331,000000,6.63003,6.63003,6.63003,6.63003,902.43113180677,0
+NBN.US,D,20090403,000000,7.93631,8.03376,6.63873,8.03376,3961.8927737858,0
+NBN.US,D,20090406,000000,8.378,8.3868,8.378,8.378,2716.2976971789,0
+NBN.US,D,20090407,000000,8.3868,8.3868,8.3868,8.3868,1134.5420215841,0
+NBN.US,D,20090409,000000,8.26325,8.378,8.25406,8.378,1903.9095829582,0
+NBN.US,D,20090416,000000,8.378,8.43916,8.378,8.43007,5666.7072400815,0
+NBN.US,D,20090417,000000,7.9452,8.39568,7.9452,8.39568,1246.5955545801,0
+NBN.US,D,20090421,000000,8.03376,8.03376,8.03376,8.03376,112.05353299596,0
+NBN.US,D,20090423,000000,7.25663,7.25663,6.63873,6.65652,956.45694235839,0
+NBN.US,D,20090427,000000,6.95657,6.95657,6.94778,6.94778,869.41535869189,0
+NBN.US,D,20090429,000000,6.71779,6.88561,6.71779,6.88561,2716.2976971789,0
+NBN.US,D,20090430,000000,6.99176,6.99176,6.93029,6.93029,221.10563207239,0
+NBN.US,D,20090501,000000,7.50371,7.50371,6.93888,6.94778,605.28917377283,0
+NBN.US,D,20090504,000000,6.94778,6.96547,6.94778,6.96547,333.15916506835,0
+NBN.US,D,20090506,000000,6.97417,6.97417,6.97417,6.97417,112.05353299596,0
+NBN.US,D,20090508,000000,6.97417,7.17717,6.96547,7.17717,2342.1189352102,0
+NBN.US,D,20090513,000000,7.48583,7.48583,7.48583,7.48583,563.26909889935,0
+NBN.US,D,20090514,000000,7.50371,7.50371,7.50371,7.50371,563.26909889935,0
+NBN.US,D,20090515,000000,7.50371,7.50371,7.50371,7.50371,221.10563207239,0
+NBN.US,D,20090518,000000,6.92149,6.92149,6.92149,6.92149,112.05353299596,0
+NBN.US,D,20090520,000000,7.50371,7.50371,7.50371,7.50371,112.05353299596,0
+NBN.US,D,20090521,000000,6.93029,6.93029,6.93029,6.93029,112.05353299596,0
+NBN.US,D,20090522,000000,8.1479,8.1479,6.92149,6.92149,1204.5754797066,0
+NBN.US,D,20090526,000000,7.10651,7.10651,7.10651,7.10651,1927.9210543145,0
+NBN.US,D,20090527,000000,7.06223,7.06223,7.06223,7.06223,4532.1652184974,0
+NBN.US,D,20090528,000000,6.97417,9.68137,6.97417,9.68137,6185.955308161,0
+NBN.US,D,20090529,000000,9.44659,9.44659,6.93029,8.34242,14167.768578177,0
+NBN.US,D,20090601,000000,8.29834,8.29834,7.52111,7.52111,563.26909889935,0
+NBN.US,D,20090602,000000,7.41495,8.03376,7.41495,7.43275,2492.190631187,0
+NBN.US,D,20090603,000000,7.75109,9.85029,7.75109,9.31345,2716.2976971789,0
+NBN.US,D,20090604,000000,9.00439,9.00439,7.9452,7.9452,3320.5863929786,0
+NBN.US,D,20090608,000000,7.52111,7.60946,7.52111,7.53929,443.21174211796,0
+NBN.US,D,20090609,000000,8.51882,9.26037,7.83925,8.76581,2060.9846247472,0
+NBN.US,D,20090610,000000,7.98058,7.98058,7.76869,7.76869,443.21174211796,0
+NBN.US,D,20090611,000000,7.9452,7.9452,7.9452,7.9452,910.43495559219,0
+NBN.US,D,20090612,000000,7.9452,7.9452,7.9452,7.9452,206.09846247472,0
+NBN.US,D,20090615,000000,7.9452,7.9452,7.52111,7.52111,335.16012101471,0
+NBN.US,D,20090616,000000,7.56559,7.56559,7.56559,7.56559,563.26909889935,0
+NBN.US,D,20090617,000000,7.5302,7.5302,7.5302,7.5302,221.10563207239,0
+NBN.US,D,20090619,000000,7.5302,7.5302,7.5302,7.5302,221.10563207239,0
+NBN.US,D,20090623,000000,7.50371,7.50371,7.50371,7.50371,2716.2976971789,0
+NBN.US,D,20090624,000000,6.93029,7.23894,6.85053,7.23894,1569.7499399166,0
+NBN.US,D,20090626,000000,7.54829,7.54829,7.37157,7.37157,1927.9210543145,0
+NBN.US,D,20090629,000000,7.23894,9.08396,7.23894,9.08396,1587.7585434339,0
+NBN.US,D,20090630,000000,8.91644,8.91644,7.06223,7.15069,2716.2976971789,0
+NBN.US,D,20090701,000000,8.3692,9.03089,8.00707,8.82788,2485.1872853747,0
+NBN.US,D,20090702,000000,8.3868,8.3868,8.3868,8.3868,112.05353299596,0
+NBN.US,D,20090706,000000,8.49284,8.49284,8.47475,8.47475,1333.6371382466,0
+NBN.US,D,20090707,000000,8.33332,8.33332,8.00707,8.00707,2689.2847919031,0
+NBN.US,D,20090708,000000,8.00707,8.00707,7.54829,7.55699,1246.5955545801,0
+NBN.US,D,20090709,000000,7.50371,8.68675,7.50371,8.64237,333.15916506835,0
+NBN.US,D,20090710,000000,8.11252,8.11252,8.11252,8.11252,112.05353299596,0
+NBN.US,D,20090713,000000,7.93631,7.93631,7.93631,7.93631,112.05353299596,0
+NBN.US,D,20090715,000000,7.31791,7.42385,7.30921,7.42385,1018.4865766954,0
+NBN.US,D,20090716,000000,7.54829,7.90092,7.50371,7.90092,2038.9741093372,0
+NBN.US,D,20090720,000000,8.5809,8.5809,8.3868,8.3868,333.15916506835,0
+NBN.US,D,20090721,000000,8.166,8.21018,8.166,8.21018,790.37759881081,0
+NBN.US,D,20090723,000000,7.98938,8.166,7.98938,8.03376,333.15916506835,0
+NBN.US,D,20090724,000000,8.07764,8.07764,8.07764,8.07764,221.10563207239,0
+NBN.US,D,20090727,000000,8.21018,8.21018,8.21018,8.21018,563.26909889935,0
+NBN.US,D,20090728,000000,8.12142,8.12142,7.50371,7.85634,1134.5420215841,0
+NBN.US,D,20090729,000000,7.85634,7.85634,7.85634,7.85634,0,0
+NBN.US,D,20090730,000000,7.85634,7.85634,7.85634,7.85634,0,0
+NBN.US,D,20090731,000000,7.85634,7.85634,7.85634,7.85634,0,0
+NBN.US,D,20090803,000000,7.9452,7.9452,7.9452,7.9452,112.05353299596,0
+NBN.US,D,20090804,000000,7.9452,7.9452,7.9452,7.9452,112.05353299596,0
+NBN.US,D,20090805,000000,7.9452,7.9452,7.9452,7.9452,0,0
+NBN.US,D,20090806,000000,7.51231,7.85634,7.50371,7.76869,2822.3483623358,0
+NBN.US,D,20090807,000000,7.9452,7.9452,6.76207,6.76207,7132.4074707876,0
+NBN.US,D,20090810,000000,8.5809,8.5809,8.5809,8.5809,1134.5420215841,0
+NBN.US,D,20090811,000000,8.175,8.175,7.16867,7.16867,1603.7661910047,0
+NBN.US,D,20090812,000000,7.16867,7.16867,7.16867,7.16867,0,0
+NBN.US,D,20090813,000000,8.49284,8.49284,7.32709,7.34479,1288.6156294536,0
+NBN.US,D,20090814,000000,7.34479,7.34479,7.34479,7.34479,0,0
+NBN.US,D,20090818,000000,8.21868,8.21868,8.21868,8.21868,112.05353299596,0
+NBN.US,D,20090821,000000,8.21868,8.21868,7.90092,7.90982,623.29777729004,0
+NBN.US,D,20090824,000000,7.90982,7.90982,7.90982,7.90982,0,0
+NBN.US,D,20090825,000000,7.90982,7.90982,7.90982,7.90982,0,0
+NBN.US,D,20090826,000000,7.9452,7.9452,7.9452,7.9452,401.19166724447,0
+NBN.US,D,20090827,000000,7.85634,7.9452,7.84805,7.9452,8703.1578886775,0
+NBN.US,D,20090901,000000,7.9452,7.9452,7.9452,7.9452,0,0
+NBN.US,D,20090902,000000,7.85634,7.85634,7.75109,7.75109,3516.6800757215,0
+NBN.US,D,20090903,000000,7.41495,7.41495,7.41495,7.41495,1018.4865766954,0
+NBN.US,D,20090908,000000,7.85634,7.85634,7.84805,7.84805,343.16394480013,0
+NBN.US,D,20090909,000000,7.79507,7.79507,7.79507,7.79507,602.2877398533,0
+NBN.US,D,20090910,000000,7.75969,7.75969,7.75969,7.75969,563.26909889935,0
+NBN.US,D,20090911,000000,7.75969,7.76869,7.71551,7.71551,1134.5420215841,0
+NBN.US,D,20090914,000000,7.71551,7.71551,7.71551,7.71551,112.05353299596,0
+NBN.US,D,20090915,000000,7.71551,7.71551,7.71551,7.71551,112.05353299596,0
+NBN.US,D,20090916,000000,7.72451,7.76869,7.31791,7.31791,10198.872458579,0
+NBN.US,D,20090917,000000,7.76869,7.76869,7.41495,7.41495,1815.8675213185,0
+NBN.US,D,20090921,000000,7.76869,7.76869,7.76869,7.76869,1134.5420215841,0
+NBN.US,D,20090922,000000,7.67993,7.67993,7.67993,7.67993,221.10563207239,0
+NBN.US,D,20090928,000000,7.72451,7.72451,7.72451,7.72451,333.15916506835,0
+NBN.US,D,20091001,000000,7.59187,7.59187,7.50371,7.50371,2038.9741093372,0
+NBN.US,D,20091006,000000,7.52111,7.52111,7.41495,7.45993,10422.979524571,0
+NBN.US,D,20091008,000000,7.76869,7.76869,7.50371,7.75969,2151.0276423332,0
+NBN.US,D,20091014,000000,7.76869,7.76869,7.75969,7.75969,740.35370015189,0
+NBN.US,D,20091015,000000,7.75969,7.76869,7.75969,7.76869,333.15916506835,0
+NBN.US,D,20091016,000000,7.75969,7.76869,7.75969,7.76869,333.15916506835,0
+NBN.US,D,20091019,000000,7.76869,7.85634,7.76869,7.85634,2602.2432082366,0
+NBN.US,D,20091022,000000,7.9452,8.06834,7.9452,8.06834,2379.1366202178,0
+NBN.US,D,20091023,000000,8.28954,8.3868,8.28954,8.3868,1493.7136139551,0
+NBN.US,D,20091029,000000,8.378,8.378,8.378,8.378,112.05353299596,0
+NBN.US,D,20091030,000000,8.60738,8.65126,8.40408,8.40408,4125.971161387,0
+NBN.US,D,20091102,000000,8.34242,8.34242,7.99848,8.09533,4889.335854922,0
+NBN.US,D,20091103,000000,8.00707,8.00707,7.97169,7.97169,777.37138515949,0
+NBN.US,D,20091104,000000,8.166,8.175,8.166,8.166,2716.2976971789,0
+NBN.US,D,20091106,000000,7.9628,7.9628,7.9628,7.9628,443.21174211796,0
+NBN.US,D,20091109,000000,7.98938,7.98938,7.98938,7.98938,2492.190631187,0
+NBN.US,D,20091111,000000,8.3511,8.3511,8.3511,8.3511,112.05353299596,0
+NBN.US,D,20091112,000000,8.3511,8.3511,8.3511,8.3511,126.06022462046,0
+NBN.US,D,20091117,000000,8.34242,8.3692,8.34242,8.34242,676.32310986849,0
+NBN.US,D,20091118,000000,8.3692,8.3692,8.3692,8.3692,166.07934354759,0
+NBN.US,D,20091119,000000,8.3692,8.43007,8.3692,8.43007,676.32310986849,0
+NBN.US,D,20091120,000000,8.5721,8.5721,8.5721,8.5721,176.08412327937,0
+NBN.US,D,20091123,000000,8.21868,8.21868,8.21018,8.21018,520.24854605268,0
+NBN.US,D,20091124,000000,8.07764,8.07764,7.954,7.954,9283.4351131208,0
+NBN.US,D,20091130,000000,7.9452,7.9452,7.9452,7.9452,1040.4970921054,0
+NBN.US,D,20091201,000000,8.378,8.378,7.83925,7.83925,14036.705963691,0
+NBN.US,D,20091202,000000,7.90092,7.90092,7.7334,7.7334,837.40006355018,0
+NBN.US,D,20091203,000000,7.72451,7.75109,7.72451,7.72451,1927.9210543145,0
+NBN.US,D,20091204,000000,7.72451,7.72451,7.72451,7.72451,112.05353299596,0
+NBN.US,D,20091207,000000,7.88303,7.88303,7.65364,7.65364,1143.5463233427,0
+NBN.US,D,20091208,000000,7.65364,7.65364,7.65364,7.65364,333.15916506835,0
+NBN.US,D,20091209,000000,7.50371,7.93631,7.46853,7.47713,3080.4716794158,0
+NBN.US,D,20091210,000000,7.46853,7.46853,7.46853,7.46853,112.05353299596,0
+NBN.US,D,20091211,000000,8.25406,8.25406,7.57438,7.57438,221.10563207239,0
+NBN.US,D,20091214,000000,7.60077,7.60077,7.59187,7.59187,1338.6395281125,0
+NBN.US,D,20091215,000000,7.51231,7.59187,7.51231,7.59187,1847.8828164602,0
+NBN.US,D,20091218,000000,7.81267,7.81267,7.81267,7.81267,289.13813424851,0
+NBN.US,D,20091221,000000,7.80387,7.80387,7.80387,7.80387,443.21174211796,0
+NBN.US,D,20091222,000000,7.79507,7.79507,7.79507,7.79507,902.43113180677,0
+NBN.US,D,20091223,000000,8.05955,8.07764,7.66264,7.66264,1322.6318805416,0
+NBN.US,D,20091228,000000,7.43275,7.43275,7.43275,7.43275,505.24137645501,0
+NBN.US,D,20091230,000000,7.5302,7.58337,7.50371,7.58337,3004.4353534542,0
+NBN.US,D,20091231,000000,7.45993,7.45993,7.45993,7.45993,333.15916506835,0
+NBN.US,D,20100104,000000,7.9452,7.9452,7.92761,7.93631,1701.8130323762,0
+NBN.US,D,20100105,000000,7.72451,7.72451,7.51231,7.51231,2492.190631187,0
+NBN.US,D,20100114,000000,8.29834,8.29834,7.9452,7.9452,1849.8837724066,0
+NBN.US,D,20100115,000000,8.21018,8.21018,7.9452,7.9452,1557.7442042385,0
+NBN.US,D,20100119,000000,7.59187,7.59187,7.50371,7.50371,1134.5420215841,0
+NBN.US,D,20100121,000000,8.53652,8.53652,7.9452,7.9452,1358.649087576,0
+NBN.US,D,20100125,000000,8.33332,8.33332,8.22756,8.29834,563.26909889935,0
+NBN.US,D,20100126,000000,8.19258,8.29834,8.12142,8.29834,6793.2454378802,0
+NBN.US,D,20100127,000000,8.69554,9.70836,8.69554,9.46427,7137.4098606535,0
+NBN.US,D,20100128,000000,9.26927,9.70836,9.26927,9.65539,8495.0584702564,0
+NBN.US,D,20100129,000000,10.0003,10.1601,9.99122,10.0003,10724.123394498,0
+NBN.US,D,20100201,000000,10.0093,10.1601,10.0093,10.1521,4306.0571965591,0
+NBN.US,D,20100202,000000,10.3721,10.3721,10.3631,10.3721,3402.6255867792,0
+NBN.US,D,20100203,000000,10.6809,10.6899,10.3631,10.3631,1993.9526005442,0
+NBN.US,D,20100204,000000,10.5479,10.5479,10.3721,10.3721,526.25141389175,0
+NBN.US,D,20100205,000000,10.5479,10.5479,10.3721,10.3721,221.10563207239,0
+NBN.US,D,20100208,000000,10.0093,10.0093,10.0093,10.0093,112.05353299596,0
+NBN.US,D,20100209,000000,10.5479,10.5479,10.1521,10.1521,611.2920416119,0
+NBN.US,D,20100210,000000,10.4571,10.4571,10.2821,10.2821,221.10563207239,0
+NBN.US,D,20100211,000000,10.2201,10.4571,10.2201,10.4491,1848.8832944334,0
+NBN.US,D,20100212,000000,9.70836,10.6009,9.70836,10.5209,3525.6843774801,0
+NBN.US,D,20100216,000000,10.4571,10.4571,10.4571,10.4571,1134.5420215841,0
+NBN.US,D,20100217,000000,10.4571,10.4571,10.4571,10.4571,831.39719571111,0
+NBN.US,D,20100219,000000,10.5029,10.5029,10.1681,10.3721,480.22942712555,0
+NBN.US,D,20100222,000000,10.8069,10.8069,10.1521,10.2111,1020.4875326418,0
+NBN.US,D,20100224,000000,10.4571,10.4571,10.4571,10.4571,366.17493818323,0
+NBN.US,D,20100226,000000,10.4939,10.4939,10.4659,10.4659,676.32310986849,0
+NBN.US,D,20100301,000000,10.3811,10.8159,10.3811,10.8159,2230.0654022143,0
+NBN.US,D,20100302,000000,10.8159,11.0377,10.8159,11.0007,2616.2498998611,0
+NBN.US,D,20100305,000000,11.4765,11.4765,11.4765,11.4765,166.07934354759,0
+NBN.US,D,20100311,000000,11.0807,13.9553,11.0807,13.4885,5126.4491345653,0
+NBN.US,D,20100312,000000,11.1167,12.6669,11.1167,11.3016,9893.7266767596,0
+NBN.US,D,20100317,000000,11.3775,11.8743,11.3775,11.4405,2857.365091397,0
+NBN.US,D,20100318,000000,11.4405,11.4405,11.4405,11.4405,112.05353299596,0
+NBN.US,D,20100322,000000,11.6535,11.6535,11.4405,11.5205,3620.729784932,0
+NBN.US,D,20100324,000000,11.9983,11.9983,11.8123,11.8393,1644.785787905,0
+NBN.US,D,20100325,000000,12.1831,12.2701,12.1562,12.2701,2262.080697356,0
+NBN.US,D,20100329,000000,12.3581,12.3581,12.1112,12.1112,1246.5955545801,0
+NBN.US,D,20100330,000000,12.3581,12.5989,12.3581,12.4031,4458.1298484822,0
+NBN.US,D,20100331,000000,12.4481,12.4481,12.3581,12.3581,2379.1366202178,0
+NBN.US,D,20100401,000000,13.3646,13.3646,12.1382,12.1382,2038.9741093372,0
+NBN.US,D,20100405,000000,12.0233,12.3681,11.6984,11.8303,5327.5452071741,0
+NBN.US,D,20100406,000000,11.9713,12.0143,11.9623,12.0143,676.32310986849,0
+NBN.US,D,20100407,000000,11.9193,11.9193,11.9193,11.9193,843.40293138925,0
+NBN.US,D,20100408,000000,12.1202,13.0657,12.1202,12.1831,3740.7871417134,0
+NBN.US,D,20100409,000000,12.6229,12.6229,11.4135,11.8303,4921.3511500637,0
+NBN.US,D,20100412,000000,12.2701,12.2701,11.9803,11.9803,1134.5420215841,0
+NBN.US,D,20100413,000000,11.9803,11.9803,11.6984,11.6984,1647.7872218246,0
+NBN.US,D,20100414,000000,11.7424,11.7424,11.6984,11.6984,3310.5816132468,0
+NBN.US,D,20100415,000000,11.7244,11.7244,11.6984,11.6984,1134.5420215841,0
+NBN.US,D,20100416,000000,11.7863,11.9193,11.6984,11.6984,934.44642694847,0
+NBN.US,D,20100419,000000,11.6535,11.9193,11.4765,11.9193,5751.7478678017,0
+NBN.US,D,20100420,000000,11.6984,11.7244,11.4765,11.6984,17332.280407339,0
+NBN.US,D,20100421,000000,11.6355,11.6445,11.6085,11.6445,3061.4625979254,0
+NBN.US,D,20100422,000000,11.4855,11.4855,11.4855,11.4855,1134.5420215841,0
+NBN.US,D,20100423,000000,11.6984,11.6984,11.3775,11.3775,5643.6962466984,0
+NBN.US,D,20100426,000000,11.9103,11.9193,11.7154,11.7154,17755.482589994,0
+NBN.US,D,20100430,000000,11.6984,11.6984,11.4765,11.5205,3516.6800757215,0
+NBN.US,D,20100503,000000,11.5645,11.5735,11.4765,11.5735,443.21174211796,0
+NBN.US,D,20100504,000000,11.4765,11.4765,11.4765,11.4765,790.37759881081,0
+NBN.US,D,20100505,000000,11.4765,11.4765,11.3106,11.3106,2391.142355896,0
+NBN.US,D,20100506,000000,11.3106,11.4225,11.3106,11.4225,221.10563207239,0
+NBN.US,D,20100507,000000,11.3435,11.6535,11.3435,11.3955,3220.5385956607,0
+NBN.US,D,20100510,000000,12.1382,12.1382,11.2926,11.2926,333.15916506835,0
+NBN.US,D,20100511,000000,11.8583,11.9103,11.2407,11.3865,4779.2832778724,0
+NBN.US,D,20100512,000000,10.6989,10.6989,10.6989,10.6989,422.20170468121,0
+NBN.US,D,20100513,000000,10.6639,11.4325,10.6639,11.1687,3403.6260647524,0
+NBN.US,D,20100514,000000,11.1687,11.1687,11.0377,11.0377,1587.7585434339,0
+NBN.US,D,20100517,000000,11.0467,11.0467,11.0467,11.0467,159.07599773534,0
+NBN.US,D,20100518,000000,11.2587,11.2587,11.0547,11.0547,1603.7661910047,0
+NBN.US,D,20100519,000000,11.0377,11.0377,11.0377,11.0377,698.33362527841,0
+NBN.US,D,20100520,000000,11.2587,11.2587,11.2587,11.2587,112.05353299596,0
+NBN.US,D,20100521,000000,12.0233,12.0233,11.0377,11.0377,705.33697109066,0
+NBN.US,D,20100524,000000,11.3865,11.3865,11.3865,11.3865,2094.000397862,0
+NBN.US,D,20100525,000000,11.0547,11.1687,11.0377,11.1687,1396.6672505568,0
+NBN.US,D,20100526,000000,11.1427,12.0933,11.0377,12.0933,3918.8722209391,0
+NBN.US,D,20100527,000000,11.0637,11.0637,11.0377,11.0377,398.19023332494,0
+NBN.US,D,20100601,000000,11.4765,11.4765,11.4765,11.4765,790.37759881081,0
+NBN.US,D,20100603,000000,11.5035,11.5035,11.5035,11.5035,129.06165853999,0
+NBN.US,D,20100604,000000,11.0377,11.2846,11.0377,11.2846,221.10563207239,0
+NBN.US,D,20100607,000000,11.0467,11.0467,11.0467,11.0467,112.05353299596,0
+NBN.US,D,20100609,000000,11.1257,11.4765,11.1257,11.2587,1753.8378869814,0
+NBN.US,D,20100610,000000,11.2846,11.3865,11.2587,11.3865,1358.649087576,0
+NBN.US,D,20100615,000000,11.4765,11.4765,11.4765,11.4765,221.10563207239,0
+NBN.US,D,20100617,000000,11.4765,11.4765,11.2846,11.2846,2151.0276423332,0
+NBN.US,D,20100618,000000,11.0467,11.0467,10.5919,10.6989,9646.6086173845,0
+NBN.US,D,20100622,000000,10.8339,10.8339,10.8339,10.8339,112.05353299596,0
+NBN.US,D,20100623,000000,11.3605,11.3605,11.2047,11.2047,400.19118927129,0
+NBN.US,D,20100625,000000,10.8249,10.8249,10.8249,10.8249,334.15964304153,0
+NBN.US,D,20100628,000000,11.3435,11.3435,10.8509,10.9477,614.29347553144,0
+NBN.US,D,20100629,000000,10.9477,10.9477,10.8159,10.9477,4738.2636809721,0
+NBN.US,D,20100630,000000,11.3485,11.3825,11.2167,11.2167,790.37759881081,0
+NBN.US,D,20100701,000000,11.0107,11.0107,11.0007,11.0007,221.10563207239,0
+NBN.US,D,20100702,000000,11.0187,11.0187,10.9927,10.9927,2379.1366202178,0
+NBN.US,D,20100706,000000,10.9927,10.9927,10.9927,10.9927,748.35752393732,0
+NBN.US,D,20100708,000000,10.9927,10.9927,10.9927,10.9927,698.33362527841,0
+NBN.US,D,20100709,000000,11.1167,11.1167,11.1167,11.1167,539.25762754307,0
+NBN.US,D,20100712,000000,11.4765,11.4765,11.1597,11.4585,1246.5955545801,0
+NBN.US,D,20100714,000000,11.4675,11.4765,11.4675,11.4765,1134.5420215841,0
+NBN.US,D,20100719,000000,11.3435,11.3435,11.3435,11.3435,221.10563207239,0
+NBN.US,D,20100720,000000,11.5645,11.5645,11.5645,11.5645,1168.5582726722,0
+NBN.US,D,20100728,000000,11.3955,11.3955,11.3955,11.3955,333.15916506835,0
+NBN.US,D,20100802,000000,11.4135,11.5645,11.4135,11.4225,676.32310986849,0
+NBN.US,D,20100803,000000,11.5645,11.5905,11.5645,11.5735,563.26909889935,0
+NBN.US,D,20100804,000000,11.5735,11.5735,11.5645,11.5645,3674.7555954837,0
+NBN.US,D,20100805,000000,11.5205,11.5735,11.5205,11.5735,1901.9086270118,0
+NBN.US,D,20100806,000000,11.5645,11.6715,11.5645,11.6715,3516.6800757215,0
+NBN.US,D,20100812,000000,11.6984,11.6984,11.6984,11.6984,9063.3299590216,0
+NBN.US,D,20100816,000000,11.5645,11.5645,11.5285,11.5645,676.32310986849,0
+NBN.US,D,20100819,000000,11.4945,11.4945,11.4945,11.4945,221.10563207239,0
+NBN.US,D,20100823,000000,11.5375,12.1022,11.4855,11.4945,5242.5045794539,0
+NBN.US,D,20100824,000000,11.4855,12.0843,11.4855,11.4855,5296.5303900056,0
+NBN.US,D,20100825,000000,11.0547,11.1687,11.0377,11.0377,6575.1412397274,0
+NBN.US,D,20100827,000000,11.4495,11.4495,11.1257,11.1257,472.22560334013,0
+NBN.US,D,20100831,000000,11.4725,11.4725,11.4725,11.4725,1841.8799486211,0
+NBN.US,D,20100902,000000,10.8689,11.1867,10.8689,11.1427,745.35609001778,0
+NBN.US,D,20100903,000000,11.1427,11.1427,11.1427,11.1427,113.05401096914,0
+NBN.US,D,20100908,000000,10.8689,11.4675,10.8689,11.3865,797.38094462305,0
+NBN.US,D,20100914,000000,11.0377,11.0377,11.0377,11.0377,112.05353299596,0
+NBN.US,D,20100916,000000,11.6984,11.8303,10.9927,11.1077,3407.6279766451,0
+NBN.US,D,20100917,000000,11.0467,11.0467,10.9927,11.0377,2389.1413999496,0
+NBN.US,D,20100921,000000,10.8159,11.4765,10.8159,11.4765,4306.0571965591,0
+NBN.US,D,20100924,000000,11.4765,11.4855,10.7979,10.7979,1474.7045324647,0
+NBN.US,D,20100929,000000,10.5919,10.5919,10.5919,10.5919,1240.592686741,0
+NBN.US,D,20101001,000000,10.8159,10.8159,10.8159,10.8159,617.29490945097,0
+NBN.US,D,20101022,000000,10.8339,11.3016,10.8339,11.3016,1701.8130323762,0
+NBN.US,D,20101025,000000,11.9003,11.9283,11.4855,11.4855,1832.8756468625,0
+NBN.US,D,20101103,000000,11.1427,11.1427,11.1337,11.1337,2262.080697356,0
+NBN.US,D,20101105,000000,11.8833,11.9443,11.4945,11.4945,2139.0219066551,0
+NBN.US,D,20101108,000000,11.5205,11.5205,11.5205,11.5205,517.24711213315,0
+NBN.US,D,20101109,000000,11.6984,12.4031,11.6984,12.1831,1426.6815897522,0
+NBN.US,D,20101110,000000,12.4031,12.4481,12.3941,12.4481,396.18927737858,0
+NBN.US,D,20101111,000000,13.3736,15.4146,13.3736,15.4146,227.10849991146,0
+NBN.US,D,20101112,000000,14.0343,14.0343,11.7693,11.7693,1018.4865766954,0
+NBN.US,D,20101116,000000,11.3955,11.5375,11.3435,11.5375,1336.6385721661,0
+NBN.US,D,20101118,000000,11.4585,11.4585,11.4585,11.4585,112.05353299596,0
+NBN.US,D,20101123,000000,15.1837,15.1837,14.1123,14.1213,1927.9210543145,0
+NBN.US,D,20101202,000000,13.2407,13.2407,13.2407,13.2407,2038.9741093372,0
+NBN.US,D,20101213,000000,13.9033,13.9033,13.9033,13.9033,333.15916506835,0
+NBN.US,D,20101215,000000,14.8759,14.8759,14.8759,14.8759,112.05353299596,0
+NBN.US,D,20101222,000000,14.7549,14.7549,14.7469,14.7469,221.10563207239,0
+NBN.US,D,20101230,000000,15.7565,15.7565,12.1572,15.7105,443.21174211796,0
+NBN.US,D,20101231,000000,14.3581,14.3581,13.6185,13.6185,3070.466899684,0
+NBN.US,D,20110103,000000,15.3527,15.3527,12.6229,13.2407,5286.5256102738,0
+NBN.US,D,20110104,000000,12.7299,12.8449,12.7299,12.8449,1821.8703891576,0
+NBN.US,D,20110105,000000,12.8359,13.4615,12.8359,13.4615,2465.1777259112,0
+NBN.US,D,20110106,000000,13.2407,13.6755,12.8279,13.6755,4256.0332979002,0
+NBN.US,D,20110107,000000,13.5955,13.5955,13.5065,13.5065,1358.649087576,0
+NBN.US,D,20110110,000000,13.5065,13.5065,12.7209,13.2407,8245.939454935,0
+NBN.US,D,20110111,000000,13.0208,13.0657,12.9778,13.0657,5230.4988437758,0
+NBN.US,D,20110112,000000,13.1537,13.3027,13.1537,13.3027,2055.9822348813,0
+NBN.US,D,20110113,000000,13.5065,13.5955,13.1537,13.5065,2262.080697356,0
+NBN.US,D,20110114,000000,13.6845,14.2022,13.5235,13.5955,7224.45144432,0
+NBN.US,D,20110118,000000,14.701,14.701,13.2407,13.9983,5063.419022255,0
+NBN.US,D,20110119,000000,13.8414,14.5231,13.2407,14.5231,7098.3912196996,0
+NBN.US,D,20110120,000000,13.7255,14.5231,13.6845,14.1213,10433.984782276,0
+NBN.US,D,20110121,000000,14.1213,15.7135,14.0343,14.567,13722.555880113,0
+NBN.US,D,20110124,000000,14.5501,14.567,13.4525,13.6575,9069.3328268607,0
+NBN.US,D,20110125,000000,13.9383,13.9383,13.9033,13.9033,681.32549973438,0
+NBN.US,D,20110126,000000,13.9033,13.9033,13.4705,13.5415,552.26384119439,0
+NBN.US,D,20110127,000000,13.8674,14.8849,13.8674,14.1213,3903.8650513415,0
+NBN.US,D,20110128,000000,13.5145,13.5415,13.4525,13.5065,1246.5955545801,0
+NBN.US,D,20110131,000000,13.5455,13.6185,13.5455,13.6185,1123.5367638792,0
+NBN.US,D,20110201,000000,13.9553,13.9553,13.9553,13.9553,221.10563207239,0
+NBN.US,D,20110202,000000,13.4885,13.6755,13.4615,13.6755,1314.6280567562,0
+NBN.US,D,20110203,000000,14.0773,14.0773,13.9033,13.9033,7816.7344044415,0
+NBN.US,D,20110204,000000,13.9033,13.9893,13.9033,13.9033,2745.3115584011,0
+NBN.US,D,20110207,000000,13.9033,13.9033,13.8064,13.8064,412.19692494943,0
+NBN.US,D,20110208,000000,13.8943,14.1213,13.5505,13.6665,9917.7381481158,0
+NBN.US,D,20110209,000000,13.4615,13.6845,12.9238,13.3826,5832.7865836291,0
+NBN.US,D,20110211,000000,13.4705,13.4705,13.0657,13.2307,2057.9831908276,0
+NBN.US,D,20110214,000000,13.0477,13.2407,12.8359,13.0387,2262.080697356,0
+NBN.US,D,20110215,000000,13.2487,13.2487,13.2407,13.2407,3514.6791197751,0
+NBN.US,D,20110216,000000,13.1717,13.4795,12.8529,13.0657,4134.9754631456,0
+NBN.US,D,20110217,000000,13.4006,13.4086,13.2757,13.2757,790.37759881081,0
+NBN.US,D,20110218,000000,13.3826,13.4086,13.3127,13.3127,597.28534998741,0
+NBN.US,D,20110222,000000,13.1367,13.2307,13.1367,13.2307,221.10563207239,0
+NBN.US,D,20110223,000000,14.0773,14.0773,13.3217,13.3217,623.29777729004,0
+NBN.US,D,20110224,000000,13.0737,13.1627,13.0657,13.1627,2826.3502742285,0
+NBN.US,D,20110225,000000,13.2487,13.4615,13.0737,13.0737,1701.8130323762,0
+NBN.US,D,20110228,000000,13.1617,13.1847,13.1617,13.1617,275.13144262401,0
+NBN.US,D,20110301,000000,13.0917,13.0917,12.8109,12.8449,1484.7093121965,0
+NBN.US,D,20110303,000000,12.8879,12.8879,12.8879,12.8879,333.15916506835,0
+NBN.US,D,20110307,000000,13.2127,13.4525,12.8449,12.8449,2297.0974264172,0
+NBN.US,D,20110308,000000,12.8449,12.9688,12.8449,12.9688,221.10563207239,0
+NBN.US,D,20110309,000000,12.8709,13.2407,12.8709,13.2407,676.32310986849,0
+NBN.US,D,20110311,000000,13.4795,13.4795,13.4006,13.4006,790.37759881081,0
+NBN.US,D,20110314,000000,13.4086,13.4975,13.4086,13.4525,1358.649087576,0
+NBN.US,D,20110315,000000,12.8709,12.8709,12.8709,12.8709,338.16155493424,0
+NBN.US,D,20110317,000000,13.2297,13.4895,12.8579,13.2297,5344.5533327181,0
+NBN.US,D,20110321,000000,12.8529,12.8529,12.8529,12.8529,221.10563207239,0
+NBN.US,D,20110322,000000,12.8279,13.0118,12.8019,12.8189,5553.6532291124,0
+NBN.US,D,20110323,000000,12.8189,12.8189,12.8189,12.8189,112.05353299596,0
+NBN.US,D,20110325,000000,12.8279,12.8879,12.8189,12.8189,563.26909889935,0
+NBN.US,D,20110328,000000,12.8359,12.8359,12.8189,12.8189,1018.4865766954,0
+NBN.US,D,20110329,000000,12.8279,12.8879,12.8279,12.8879,221.10563207239,0
+NBN.US,D,20110331,000000,12.9688,13.0038,12.7989,12.7989,790.37759881081,0
+NBN.US,D,20110401,000000,12.8359,12.9778,12.8189,12.8189,1702.8135103494,0
+NBN.US,D,20110404,000000,12.8019,12.8189,12.7569,12.8019,2203.0524969385,0
+NBN.US,D,20110405,000000,12.7259,12.7439,12.7259,12.7439,2833.3536200408,0
+NBN.US,D,20110406,000000,12.7839,12.7839,12.59,12.59,4710.2502977231,0
+NBN.US,D,20110407,000000,12.7259,12.7259,12.7169,12.7169,676.32310986849,0
+NBN.US,D,20110408,000000,12.8879,13.2407,12.8879,13.2407,2451.1710342867,0
+NBN.US,D,20110412,000000,12.6359,13.2117,12.6359,12.6799,333.15916506835,0
+NBN.US,D,20110413,000000,12.8019,12.8799,12.8019,12.8799,221.10563207239,0
+NBN.US,D,20110415,000000,12.6489,13.4975,12.6489,13.4975,443.21174211796,0
+NBN.US,D,20110419,000000,12.6489,12.8019,12.581,12.59,2141.0228626014,0
+NBN.US,D,20110420,000000,12.6159,12.6229,12.536,12.554,2862.3674812629,0
+NBN.US,D,20110428,000000,12.8019,12.8019,12.7929,12.7929,388.18545359315,0
+NBN.US,D,20110429,000000,12.7989,12.7989,12.6009,12.7989,1246.5955545801,0
+NBN.US,D,20110502,000000,12.581,12.581,12.4121,12.4571,1134.5420215841,0
+NBN.US,D,20110504,000000,12.4231,12.4231,12.3601,12.3601,443.21174211796,0
+NBN.US,D,20110505,000000,12.3701,12.3871,12.3601,12.3601,563.26909889935,0
+NBN.US,D,20110506,000000,12.3601,12.3961,12.2801,12.3341,4371.0882648157,0
+NBN.US,D,20110509,000000,12.2801,12.2801,11.6325,12.1751,860.41105693328,0
+NBN.US,D,20110510,000000,12.3601,12.3601,12.3601,12.3601,1632.7800522269,0
+NBN.US,D,20110511,000000,12.1662,12.1662,12.1662,12.1662,112.05353299596,0
+NBN.US,D,20110512,000000,12.1202,12.1202,12.0483,12.0483,375.17923994184,0
+NBN.US,D,20110517,000000,12.2561,12.6529,12.2561,12.2561,596.28487201423,0
+NBN.US,D,20110518,000000,12.0053,12.2201,11.6235,12.2201,3081.472157389,0
+NBN.US,D,20110523,000000,11.9973,12.4321,11.9973,12.4321,798.38142259623,0
+NBN.US,D,20110524,000000,12.4321,12.4411,12.2201,12.2291,2364.1294506202,0
+NBN.US,D,20110525,000000,12.6029,12.6029,12.6029,12.6029,111.05305502278,0
+NBN.US,D,20110531,000000,12.4181,12.4181,12.4001,12.4001,440.21030819842,0
+NBN.US,D,20110601,000000,12.2201,12.2201,12.2201,12.2201,560.26766497981,0
+NBN.US,D,20110602,000000,12.2291,12.2291,12.2291,12.2291,111.05305502278,0
+NBN.US,D,20110603,000000,12.2201,12.2461,11.9973,12.0233,2250.0749616778,0
+NBN.US,D,20110606,000000,12.0233,12.0233,11.9973,11.9973,1011.4832308832,0
+NBN.US,D,20110607,000000,11.9973,11.9973,11.9973,11.9973,331.158209122,0
+NBN.US,D,20110608,000000,11.7843,12.0933,11.7843,12.0933,414.19788089579,0
+NBN.US,D,20110609,000000,12.0053,12.566,12.0053,12.2891,560.26766497981,0
+NBN.US,D,20110610,000000,12.0483,12.2721,12.0483,12.1751,1126.5381977987,0
+NBN.US,D,20110621,000000,12.4681,12.4681,12.4681,12.4681,111.05305502278,0
+NBN.US,D,20110622,000000,12.3871,12.4321,12.3871,12.4321,897.42874194088,0
+NBN.US,D,20110623,000000,12.0143,12.0143,11.9973,11.9973,815.38954814026,0
+NBN.US,D,20110628,000000,12.1112,12.2291,12.1112,12.2291,220.10515409921,0
+NBN.US,D,20110630,000000,12.2311,12.2311,12.2221,12.2221,2272.0854770878,0
+NBN.US,D,20110701,000000,11.6415,11.6415,11.6415,11.6415,220.10515409921,0
+NBN.US,D,20110705,000000,11.9933,12.0013,11.9933,12.0013,730.34892042011,0
+NBN.US,D,20110708,000000,12.2181,12.2181,12.2181,12.2181,1746.8345411692,0
+NBN.US,D,20110711,000000,12.4141,12.4411,12.4141,12.4411,1126.5381977987,0
+NBN.US,D,20110713,000000,12.4411,12.4411,12.4411,12.4411,116.05544488868,0
+NBN.US,D,20110714,000000,12.0053,12.0053,10.9227,11.7753,2475.182505643,0
+NBN.US,D,20110718,000000,11.4635,11.4635,11.4635,11.4635,254.12140518727,0
+NBN.US,D,20110719,000000,11.4995,11.4995,11.4995,11.4995,160.07647570852,0
+NBN.US,D,20110722,000000,11.5525,11.5525,11.5525,11.5525,111.05305502278,0
+NBN.US,D,20110727,000000,11.4905,11.4905,11.1097,11.1097,1960.9368274293,0
+NBN.US,D,20110808,000000,11.5525,11.5525,8.3624,10.2061,3938.8817804027,0
+NBN.US,D,20110809,000000,8.62218,9.38381,8.62218,9.37541,2248.0740057315,0
+NBN.US,D,20110810,000000,8.88205,8.88205,8.87316,8.88205,731.34939839329,0
+NBN.US,D,20110811,000000,8.96311,8.96311,7.31341,8.60478,6115.9218500385,0
+NBN.US,D,20110812,000000,8.7835,8.96311,8.7835,8.96311,4961.3702689909,0
+NBN.US,D,20110815,000000,8.3808,9.48347,8.3808,9.41121,1117.5338960401,0
+NBN.US,D,20110817,000000,9.41121,9.80431,9.41121,9.51145,4794.2904474701,0
+NBN.US,D,20110822,000000,8.46996,8.46996,8.3808,8.46996,1117.5338960401,0
+NBN.US,D,20110823,000000,9.96724,9.96724,9.96724,9.96724,110.05257704961,0
+NBN.US,D,20110824,000000,11.3475,11.3475,11.3475,11.3475,554.26479714074,0
+NBN.US,D,20110825,000000,8.60478,11.3475,8.60478,11.3475,2891.3813424851,0
+NBN.US,D,20110826,000000,9.00779,10.7559,9.00779,10.7559,2108.0070894865,0
+NBN.US,D,20110829,000000,10.0103,10.0372,9.85829,9.85829,1737.8302394106,0
+NBN.US,D,20110831,000000,11.0497,12.1022,10.7419,12.1022,3899.8631394488,0
+NBN.US,D,20110901,000000,11.2956,12.2091,10.9807,11.6705,689.3293235198,0
+NBN.US,D,20110906,000000,11.3995,11.6795,11.3995,11.6795,515.24615618679,0
+NBN.US,D,20110907,000000,11.5345,11.5715,11.5345,11.5345,776.37090718631,0
+NBN.US,D,20110909,000000,11.8503,11.8503,11.4635,11.4635,1316.6290127026,0
+NBN.US,D,20110912,000000,11.3815,11.8503,11.3815,11.8503,1117.5338960401,0
+NBN.US,D,20110914,000000,11.7074,11.7074,11.6984,11.7074,2691.2857478495,0
+NBN.US,D,20110916,000000,11.7074,11.7074,11.6065,11.6065,1323.6323585148,0
+NBN.US,D,20110921,000000,11.8503,11.8503,11.8503,11.8503,218.10419815286,0
+NBN.US,D,20110922,000000,11.5175,11.5175,11.4275,11.4275,327.15629722928,0
+NBN.US,D,20110923,000000,11.2517,11.8943,11.2517,11.8943,1675.8006050735,0
+NBN.US,D,20110926,000000,11.4725,11.5085,11.4725,11.4725,1049.501393864,0
+NBN.US,D,20110928,000000,11.8503,11.8503,11.4445,11.4445,436.20839630571,0
+NBN.US,D,20110930,000000,11.5525,11.5525,11.5525,11.5525,110.05257704961,0
+NBN.US,D,20111005,000000,11.2037,11.2037,11.0677,11.0677,436.20839630571,0
+NBN.US,D,20111006,000000,10.9767,11.1127,10.9767,11.1037,1253.5989003923,0
+NBN.US,D,20111013,000000,10.3601,10.3791,10.3601,10.3791,889.42491815545,0
+NBN.US,D,20111014,000000,10.4739,11.9663,10.3971,10.6469,4936.3583196614,0
+NBN.US,D,20111017,000000,10.5199,11.8863,10.5199,11.4445,1117.5338960401,0
+NBN.US,D,20111018,000000,11.3215,11.5615,11.3215,11.5615,666.3183301367,0
+NBN.US,D,20111019,000000,11.4275,13.2087,11.2427,12.9948,3895.861227556,0
+NBN.US,D,20111020,000000,12.1542,12.549,12.1082,12.1082,3342.5969083885,0
+NBN.US,D,20111025,000000,12.0123,12.0123,12.0123,12.0123,110.05257704961,0
+NBN.US,D,20111026,000000,12.0093,12.0093,12.0093,12.0093,554.26479714074,0
+NBN.US,D,20111027,000000,11.8323,11.8323,11.8323,11.8323,110.05257704961,0
+NBN.US,D,20111028,000000,11.9243,11.9243,11.9243,11.9243,218.10419815286,0
+NBN.US,D,20111031,000000,11.6815,11.6815,11.4255,11.4255,436.20839630571,0
+NBN.US,D,20111108,000000,12.0563,13.0767,12.0373,13.0767,327.15629722928,0
+NBN.US,D,20111110,000000,11.4175,12.6099,11.4175,11.8523,2323.1098537199,0
+NBN.US,D,20111111,000000,11.4175,13.2467,11.4175,13.2467,1222.5840832238,0
+NBN.US,D,20111114,000000,11.6435,11.7523,11.6345,11.6805,772.3689952936,0
+NBN.US,D,20111115,000000,11.5615,11.5615,11.4805,11.4805,217.10372017968,0
+NBN.US,D,20111116,000000,11.4175,11.4175,11.4175,11.4175,109.05209907643,0
+NBN.US,D,20111128,000000,11.3895,11.6435,11.3895,11.3895,340.1625108806,0
+NBN.US,D,20111129,000000,11.1127,11.1127,10.8239,10.8239,1542.7370346408,0
+NBN.US,D,20111130,000000,10.8249,10.8619,10.8249,10.8249,2649.265672976,0
+NBN.US,D,20111201,000000,11.1127,11.1127,11.1127,11.1127,109.05209907643,0
+NBN.US,D,20111202,000000,11.1847,11.1847,10.8419,10.8419,217.10372017968,0
+NBN.US,D,20111205,000000,10.2601,10.2691,10.2601,10.2691,273.13048667766,0
+NBN.US,D,20111206,000000,11.5885,11.6345,10.1891,11.2747,2766.3215958378,0
+NBN.US,D,20111207,000000,11.3625,11.3625,10.4669,10.4669,2664.2728425736,0
+NBN.US,D,20111208,000000,10.2241,10.2511,10.2241,10.2341,4769.2784981406,0
+NBN.US,D,20111209,000000,10.1891,11.5975,10.1891,11.5975,3935.8803464832,0
+NBN.US,D,20111212,000000,11.4075,11.4075,10.7229,10.7879,5097.4352733431,0
+NBN.US,D,20111213,000000,10.0821,10.0821,10.0821,10.0821,551.26336322121,0
+NBN.US,D,20111214,000000,10.0911,11.0227,10.0911,11.0047,7428.5489508484,0
+NBN.US,D,20111215,000000,11.1127,11.2767,10.9587,10.9677,2219.0601445093,0
+NBN.US,D,20111216,000000,10.7419,10.7419,10.6409,10.6409,724.34605258104,0
+NBN.US,D,20111219,000000,10.2691,10.5319,10.1711,10.2601,4790.2885355774,0
+NBN.US,D,20111220,000000,10.4859,11.3805,10.1621,10.1991,3439.6432717868,0
+NBN.US,D,20111221,000000,10.2601,10.7689,10.2601,10.5319,2990.4286618297,0
+NBN.US,D,20111222,000000,10.7879,11.5705,10.7319,10.8059,2669.2752324395,0
+NBN.US,D,20111223,000000,10.8947,11.4175,10.8947,11.4175,1556.7437262653,0
+NBN.US,D,20111227,000000,11.1037,11.3985,10.8947,11.3985,1889.9028913337,0
+NBN.US,D,20111228,000000,11.0857,11.0857,10.8858,10.8858,2657.2694967614,0
+NBN.US,D,20111229,000000,10.8947,11.0137,10.8778,10.8778,1889.9028913337,0
+NBN.US,D,20111230,000000,10.8947,11.3625,10.8947,11.3625,883.42205031638,0
+NBN.US,D,20120103,000000,10.9317,11.1037,10.7319,10.7599,4070.9448728622,0
+NBN.US,D,20120104,000000,10.8059,10.8239,10.8059,10.8239,325.15534128293,0
+NBN.US,D,20120105,000000,11.6805,11.6805,10.8149,11.6345,1779.8503142841,0
+NBN.US,D,20120106,000000,11.5795,11.5795,11.2767,11.4985,553.26431916756,0
+NBN.US,D,20120110,000000,11.5615,11.6805,11.5435,11.6615,1142.5458453695,0
+NBN.US,D,20120111,000000,11.0187,11.0187,11.0187,11.0187,218.10419815286,0
+NBN.US,D,20120112,000000,11.6075,11.6345,11.6075,11.6345,614.29347553144,0
+NBN.US,D,20120113,000000,11.4985,11.4985,11.4805,11.4985,1779.8503142841,0
+NBN.US,D,20120118,000000,11.6805,11.6805,11.6805,11.6805,325.15534128293,0
+NBN.US,D,20120119,000000,11.3895,11.3985,11.3805,11.3985,757.36182569592,0
+NBN.US,D,20120120,000000,11.4615,11.4615,11.4615,11.4615,207.09894044789,0
+NBN.US,D,20120123,000000,11.0587,11.3805,11.0587,11.0587,992.47414939281,0
+NBN.US,D,20120125,000000,11.0677,11.0677,11.0677,11.0677,217.10372017968,0
+NBN.US,D,20120127,000000,11.1367,11.5435,11.1367,11.5335,11338.416870029,0
+NBN.US,D,20120201,000000,11.3006,11.6815,11.3006,11.6815,1880.8985895751,0
+NBN.US,D,20120203,000000,11.6725,11.6725,11.6345,11.6345,325.15534128293,0
+NBN.US,D,20120207,000000,11.6345,11.6345,11.5435,11.5435,747.35704596414,0
+NBN.US,D,20120208,000000,11.7354,12.58,11.5335,11.6255,4953.3664452054,0
+NBN.US,D,20120209,000000,11.5525,11.8003,11.3006,11.8003,3191.5247344386,0
+NBN.US,D,20120210,000000,12.0323,12.0783,11.5435,11.5525,1768.8450565791,0
+NBN.US,D,20120213,000000,11.6625,12.7059,11.6625,12.2171,4073.9463067818,0
+NBN.US,D,20120214,000000,12.4801,12.4801,11.8003,12.1801,4932.3564077687,0
+NBN.US,D,20120215,000000,11.2377,11.9983,11.1917,11.5975,1477.7059663843,0
+NBN.US,D,20120216,000000,11.4705,11.5975,11.4705,11.5435,658.31450635128,0
+NBN.US,D,20120217,000000,11.6994,12.9798,11.6535,12.9798,3699.7675448131,0
+NBN.US,D,20120221,000000,12.6509,12.6509,11.8633,12.2531,7868.7592590468,0
+NBN.US,D,20120223,000000,12.0783,12.1991,12.0783,12.1991,373.17828399548,0
+NBN.US,D,20120224,000000,12.1242,12.2081,12.1242,12.1242,742.35465609825,0
+NBN.US,D,20120227,000000,11.4075,12.2531,11.3885,11.7174,2025.9678956859,0
+NBN.US,D,20120228,000000,11.8003,11.8003,11.4435,11.8003,659.31498432446,0
+NBN.US,D,20120229,000000,11.7953,12.3701,11.3285,11.5825,4707.2488638036,0
+NBN.US,D,20120301,000000,11.6075,11.8543,11.5805,11.6725,7044.3654091479,0
+NBN.US,D,20120302,000000,12.571,12.571,11.8723,11.8723,431.20600643982,0
+NBN.US,D,20120305,000000,11.9983,11.9983,11.7174,11.7354,4297.0528948005,0
+NBN.US,D,20120306,000000,11.7264,11.8993,11.3795,11.4435,6277.9992816934,0
+NBN.US,D,20120308,000000,11.4075,11.4895,11.0467,11.2197,11054.281125646,0
+NBN.US,D,20120309,000000,11.3795,11.3795,11.1287,11.2657,37322.830789414,0
+NBN.US,D,20120312,000000,11.2467,11.2747,10.8997,11.1287,3038.4516045423,0
+NBN.US,D,20120313,000000,11.1287,11.1727,11.1287,11.1727,282.13478843626,0
+NBN.US,D,20120314,000000,11.2097,11.2097,11.0817,11.1287,8632.1239525818,0
+NBN.US,D,20120315,000000,11.1367,11.1367,10.8818,11.0817,1991.9516445979,0
+NBN.US,D,20120319,000000,10.9727,10.9817,10.8997,10.8997,1545.7384685604,0
+NBN.US,D,20120320,000000,10.9177,10.9177,10.8997,10.8997,850.4062772015,0
+NBN.US,D,20120321,000000,10.8997,10.8997,10.7259,10.7259,1642.7848319587,0
+NBN.US,D,20120323,000000,10.8997,10.8997,10.8189,10.8997,1704.8144662957,0
+NBN.US,D,20120326,000000,10.5889,11.1287,10.5339,10.8997,1777.8493583377,0
+NBN.US,D,20120327,000000,10.6799,10.8549,10.6719,10.8549,1530.7312989627,0
+NBN.US,D,20120328,000000,10.8279,10.8549,10.6439,10.6439,547.26145132849,0
+NBN.US,D,20120329,000000,11.1367,11.1367,11.1367,11.1367,117.05592286185,0
+NBN.US,D,20120402,000000,11.1817,11.1817,10.6249,10.6249,216.1032422065,0
+NBN.US,D,20120403,000000,10.7169,10.7169,10.6249,10.6249,986.47128155374,0
+NBN.US,D,20120404,000000,10.5369,10.5839,10.5369,10.5369,728.34796447375,0
+NBN.US,D,20120411,000000,10.4241,10.4241,9.90826,9.90826,2065.9870146131,0
+NBN.US,D,20120412,000000,9.94525,10.1071,9.94525,10.0811,1322.6318805416,0
+NBN.US,D,20120416,000000,9.98922,10.0711,9.89927,9.92726,35548.983342969,0
+NBN.US,D,20120417,000000,9.96324,9.96324,9.86928,9.86928,4514.1566149802,0
+NBN.US,D,20120418,000000,9.8253,9.8253,9.77033,9.79832,7127.4050809217,0
+NBN.US,D,20120419,000000,9.77033,9.80631,9.72535,9.80631,4060.9400931305,0
+NBN.US,D,20120420,000000,9.78632,10.1991,9.76833,10.1991,5618.684297369,0
+NBN.US,D,20120423,000000,9.74235,9.74235,9.64239,9.64239,3542.6925030241,0
+NBN.US,D,20120424,000000,10.0073,10.0711,9.96424,10.0531,970.46363398289,0
+NBN.US,D,20120425,000000,9.66938,9.67837,9.66938,9.66938,658.31450635128,0
+NBN.US,D,20120426,000000,9.77933,9.97223,9.64239,9.64239,4968.3736148031,0
+NBN.US,D,20120427,000000,9.62939,9.62939,9.41321,9.53245,9573.5737253425,0
+NBN.US,D,20120430,000000,9.53744,9.53744,9.53744,9.53744,1212.579303492,0
+NBN.US,D,20120502,000000,9.43149,9.43149,9.17481,9.25737,3027.4463468373,0
+NBN.US,D,20120503,000000,9.18401,9.18401,9.18401,9.18401,323.15438533657,0
+NBN.US,D,20120507,000000,10.1991,10.1991,9.59341,9.59341,2094.000397862,0
+NBN.US,D,20120509,000000,10.1801,10.1801,10.0901,10.0901,986.47128155374,0
+NBN.US,D,20120510,000000,9.6214,9.6214,9.6214,9.6214,761.36373758864,0
+NBN.US,D,20120511,000000,9.67537,9.67537,9.67537,9.67537,107.05114313007,0
+NBN.US,D,20120514,000000,9.69437,10.0711,9.69437,9.8413,5799.7708105142,0
+NBN.US,D,20120515,000000,9.8323,9.8413,9.21169,9.21169,1015.4851427759,0
+NBN.US,D,20120516,000000,8.07624,8.07624,7.32499,7.32499,504023.79476165,0
+NBN.US,D,20120517,000000,7.55439,7.55439,7.32499,7.32499,65078.090721325,0
+NBN.US,D,20120518,000000,7.34359,7.41645,7.32499,7.32499,30295.47350581,0
+NBN.US,D,20120521,000000,7.50851,7.50851,7.37137,7.41645,3752.7928773916,0
+NBN.US,D,20120522,000000,7.41645,7.67313,7.40766,7.64585,40059.138046057,0
+NBN.US,D,20120523,000000,7.55439,7.65494,7.55439,7.64585,117507.13842776,0
+NBN.US,D,20120524,000000,7.78348,7.78348,7.59997,7.64585,30660.647966021,0
+NBN.US,D,20120525,000000,7.69123,7.82916,7.46283,7.78348,56069.787050827,0
+NBN.US,D,20120529,000000,7.78348,7.87434,7.76499,7.87434,30391.519391236,0
+NBN.US,D,20120530,000000,7.67313,8.01197,7.67313,7.82916,19343.241133428,0
+NBN.US,D,20120531,000000,7.84725,7.92052,7.84725,7.92052,12663.049706517,0
+NBN.US,D,20120601,000000,7.84725,7.84725,7.61826,7.65494,10071.811755986,0
+NBN.US,D,20120604,000000,7.63655,7.83835,7.63655,7.81996,7390.5307878676,0
+NBN.US,D,20120605,000000,7.79248,7.82916,7.79248,7.82916,1763.8426667132,0
+NBN.US,D,20120606,000000,7.82916,7.87434,7.79248,7.86514,12927.175891436,0
+NBN.US,D,20120607,000000,7.65494,7.82916,7.50851,7.82916,6161.9438368047,0
+NBN.US,D,20120608,000000,7.82916,7.82916,7.81067,7.81996,3800.8158201041,0
+NBN.US,D,20120611,000000,7.83835,7.96629,7.83835,7.83835,9603.5880645379,0
+NBN.US,D,20120612,000000,7.81996,7.82916,7.78348,7.78348,5239.5031455344,0
+NBN.US,D,20120613,000000,7.82916,7.82916,7.76499,7.82916,4367.086352923,0
+NBN.US,D,20120614,000000,7.82916,7.82916,7.76499,7.76499,3083.4731133353,0
+NBN.US,D,20120615,000000,7.82916,7.82916,7.7374,7.78348,28989.849750813,0
+NBN.US,D,20120618,000000,7.78348,7.78348,7.69123,7.7374,2285.0916907391,0
+NBN.US,D,20120619,000000,7.78348,7.78348,7.7374,7.78348,7023.3553717112,0
+NBN.US,D,20120620,000000,7.79248,7.79248,7.76499,7.76499,5243.5050574271,0
+NBN.US,D,20120621,000000,7.79248,7.79248,7.67313,7.75569,11151.327489045,0
+NBN.US,D,20120622,000000,7.79248,7.79248,7.78348,7.78348,5036.4061169792,0
+NBN.US,D,20120625,000000,7.79248,7.79248,7.70981,7.76499,7826.7391841733,0
+NBN.US,D,20120626,000000,7.77408,7.78348,7.7374,7.78348,14987.16003821,0
+NBN.US,D,20120627,000000,7.78348,7.78348,7.7466,7.78348,10445.990517954,0
+NBN.US,D,20120628,000000,7.78348,7.78348,7.7466,7.78348,6988.33864265,0
+NBN.US,D,20120629,000000,7.82916,7.85604,7.76499,7.76499,3035.4501706228,0
+NBN.US,D,20120702,000000,7.78348,7.78348,7.75569,7.78348,16486.876520004,0
+NBN.US,D,20120703,000000,7.78088,7.78088,7.78088,7.78088,3166.5127851091,0
+NBN.US,D,20120705,000000,7.78088,7.78088,7.76239,7.76239,5398.5791432698,0
+NBN.US,D,20120706,000000,7.72841,7.77408,7.72841,7.77408,1362.6509994688,0
+NBN.US,D,20120709,000000,7.76499,7.76499,7.76499,7.76499,15341.329240715,0
+NBN.US,D,20120710,000000,7.76499,7.78348,7.69123,7.69123,24877.88528105,0
+NBN.US,D,20120711,000000,7.70042,7.75569,7.70042,7.75569,3306.5797013541,0
+NBN.US,D,20120712,000000,7.78348,7.83835,7.69123,7.83835,41981.056232532,0
+NBN.US,D,20120713,000000,7.79248,7.84725,7.79248,7.84725,3358.6045559593,0
+NBN.US,D,20120716,000000,7.84725,7.84725,7.79248,7.82916,6115.9218500385,0
+NBN.US,D,20120717,000000,7.85604,7.85604,7.82636,7.82916,22608.801237882,0
+NBN.US,D,20120718,000000,7.79248,7.87434,7.79248,7.82916,7204.4418848565,0
+NBN.US,D,20120719,000000,7.82916,7.92052,7.82916,7.82916,22461.730975824,0
+NBN.US,D,20120720,000000,7.81796,7.82726,7.80847,7.82726,3605.7226153344,0
+NBN.US,D,20120723,000000,7.80147,7.90192,7.59077,7.81996,25690.273395271,0
+NBN.US,D,20120724,000000,7.86514,7.87434,7.36219,7.70981,7648.6541049476,0
+NBN.US,D,20120725,000000,7.80147,7.81996,7.47173,7.72841,3725.7799721157,0
+NBN.US,D,20120726,000000,7.72841,7.86514,7.58187,7.78348,12888.157250482,0
+NBN.US,D,20120727,000000,7.79917,7.87294,7.78088,7.82726,67706.346356863,0
+NBN.US,D,20120730,000000,7.82916,7.82916,7.7374,7.82916,12037.75097328,0
+NBN.US,D,20120731,000000,7.86514,7.86514,7.76499,7.76499,2949.4090649294,0
+NBN.US,D,20120801,000000,7.9474,8.01197,7.87294,8.01197,52558.109364972,0
+NBN.US,D,20120802,000000,7.88373,8.01197,7.88373,7.96629,11377.435510983,0
+NBN.US,D,20120803,000000,7.88373,7.98468,7.88373,7.97549,12760.096069915,0
+NBN.US,D,20120806,000000,7.96579,7.96579,7.80847,7.86354,12312.882415905,0
+NBN.US,D,20120807,000000,7.87434,8.01197,7.79248,7.87434,5680.713931706,0
+NBN.US,D,20120808,000000,7.9474,8.01197,7.82726,8.01197,10172.860031276,0
+NBN.US,D,20120809,000000,8.04895,8.09543,8.04895,8.09543,3517.6805536947,0
+NBN.US,D,20120810,000000,8.05795,8.11352,8.05795,8.09543,23663.305021611,0
+NBN.US,D,20120813,000000,8.11352,8.11352,8.00288,8.03066,3567.7044523536,0
+NBN.US,D,20120814,000000,8.09543,8.09543,8.06744,8.06744,424.20266062757,0
+NBN.US,D,20120815,000000,8.03066,8.11352,8.03066,8.10472,6485.0982221413,0
+NBN.US,D,20120816,000000,8.07694,8.14121,8.00288,8.08604,33784.140198283,0
+NBN.US,D,20120817,000000,8.09543,8.09543,7.97509,8.03966,51157.440202522,0
+NBN.US,D,20120820,000000,7.97509,8.05795,7.9566,8.05365,2931.4004614122,0
+NBN.US,D,20120821,000000,8.06744,8.08604,8.01197,8.03066,3268.5615383733,0
+NBN.US,D,20120822,000000,7.99378,8.09433,7.9566,8.02126,6581.1441075664,0
+NBN.US,D,20120823,000000,8.03966,8.13661,7.9566,8.00288,6532.1206868807,0
+NBN.US,D,20120824,000000,7.99378,8.00288,7.97509,8.00288,3026.4458688642,0
+NBN.US,D,20120827,000000,8.03066,8.03066,7.77159,7.86354,15961.625584085,0
+NBN.US,D,20120828,000000,7.92891,8.04895,7.86354,7.89173,6638.1713520376,0
+NBN.US,D,20120829,000000,8.03066,8.04895,7.88233,7.91952,12168.813587767,0
+NBN.US,D,20120830,000000,7.89173,7.91952,7.86354,7.86354,44100.068579723,0
+NBN.US,D,20120831,000000,7.9382,8.09543,7.88233,7.88233,116742.77325625,0
+NBN.US,D,20120904,000000,7.9566,7.9566,7.86354,7.86354,3354.6026440666,0
+NBN.US,D,20120905,000000,7.88233,8.01677,7.87294,7.91952,2810.3426266577,0
+NBN.US,D,20120906,000000,7.91952,7.91952,7.77159,7.89173,27435.106980493,0
+NBN.US,D,20120907,000000,7.89173,8.00288,7.86354,8.00288,3973.8985094639,0
+NBN.US,D,20120910,000000,7.91032,7.9382,7.87164,7.91032,24998.943115805,0
+NBN.US,D,20120911,000000,7.9474,7.9474,7.86354,7.86354,10183.865288981,0
+NBN.US,D,20120912,000000,7.87294,8.19718,7.87294,8.14121,106044.66228906,0
+NBN.US,D,20120913,000000,8.18788,9.24239,8.1507,8.55791,137466.67399266,0
+NBN.US,D,20120914,000000,8.5766,8.7892,8.54852,8.74292,48598.217547132,0
+NBN.US,D,20120917,000000,8.95592,8.95592,8.67825,8.7799,14701.023337881,0
+NBN.US,D,20120918,000000,8.7799,8.83508,8.76141,8.7892,35893.147765743,0
+NBN.US,D,20120919,000000,8.7985,8.82628,8.74302,8.75212,13814.599853645,0
+NBN.US,D,20120920,000000,8.71524,8.83508,8.71524,8.7985,19704.413681746,0
+NBN.US,D,20120921,000000,8.80749,8.84437,8.68755,8.68755,32112.341505102,0
+NBN.US,D,20120924,000000,8.69674,8.77071,8.65036,8.65036,5591.6713920932,0
+NBN.US,D,20120925,000000,8.67825,8.7892,8.60538,8.7799,17484.353059263,0
+NBN.US,D,20120926,000000,8.71524,8.83508,8.68875,8.81689,7669.6641423843,0
+NBN.US,D,20120927,000000,8.7892,8.7892,8.61368,8.7892,13909.645261097,0
+NBN.US,D,20120928,000000,8.70594,8.7892,8.69684,8.7892,6403.0590283407,0
+NBN.US,D,20121001,000000,8.7892,8.7892,8.73352,8.74292,66372.709218617,0
+NBN.US,D,20121002,000000,8.77071,8.7892,8.60448,8.7892,4414.1088176624,0
+NBN.US,D,20121003,000000,8.7892,8.7892,8.69684,8.74292,3032.4487367032,0
+NBN.US,D,20121004,000000,8.7892,8.7892,8.70594,8.7892,2835.3545759871,0
+NBN.US,D,20121005,000000,8.7892,8.7892,8.69674,8.7892,1699.8120764298,0
+NBN.US,D,20121008,000000,8.74292,8.74292,8.65036,8.74292,5172.4711213315,0
+NBN.US,D,20121009,000000,8.72423,8.7799,8.49334,8.7799,11686.583204695,0
+NBN.US,D,20121010,000000,8.72423,8.7892,8.72423,8.7892,2408.15048144,0
+NBN.US,D,20121011,000000,8.7799,8.7892,8.62248,8.62248,4116.9668596284,0
+NBN.US,D,20121012,000000,8.62248,8.65966,8.47465,8.65966,2047.9784110958,0
+NBN.US,D,20121015,000000,8.61368,8.61368,8.49324,8.60448,2595.2398624243,0
+NBN.US,D,20121016,000000,8.67825,8.69674,8.5672,8.5672,1558.7446822117,0
+NBN.US,D,20121017,000000,8.55791,8.55791,8.54852,8.54852,691.33027946616,0
+NBN.US,D,20121018,000000,8.55791,8.55791,8.55791,8.55791,106.05066515689,0
+NBN.US,D,20121019,000000,8.55791,8.62998,8.55791,8.5672,8123.8811422073,0
+NBN.US,D,20121022,000000,8.62248,8.63168,8.59519,8.59519,37775.046833291,0
+NBN.US,D,20121023,000000,8.59519,8.7892,8.59519,8.7799,5191.4802028219,0
+NBN.US,D,20121024,000000,8.7892,8.7892,8.73352,8.73352,3823.8268134872,0
+NBN.US,D,20121025,000000,8.72423,8.72423,8.72423,8.72423,182.08699111844,0
+NBN.US,D,20121026,000000,8.74292,8.74292,8.74292,8.74292,411.19644697625,0
+NBN.US,D,20121031,000000,8.7892,8.81689,8.74292,8.81689,7819.7358383611,0
+NBN.US,D,20121101,000000,8.80739,8.86356,8.69564,8.75152,7782.7181533535,0
+NBN.US,D,20121102,000000,8.7889,8.7889,8.65966,8.74222,958.45789830475,0
+NBN.US,D,20121105,000000,8.71434,8.80739,8.68635,8.68635,4284.0466811492,0
+NBN.US,D,20121106,000000,8.76101,8.89175,8.76101,8.89175,2781.3287654355,0
+NBN.US,D,20121107,000000,8.83528,8.83528,8.41518,8.63937,15962.626062058,0
+NBN.US,D,20121108,000000,8.65806,8.80739,8.62988,8.72333,6489.100134034,0
+NBN.US,D,20121109,000000,8.77021,8.77021,8.42418,8.61168,10961.236674141,0
+NBN.US,D,20121112,000000,8.5744,8.60239,8.55551,8.60239,1069.5109533275,0
+NBN.US,D,20121113,000000,8.62988,8.62988,8.46176,8.54602,3852.8406747094,0
+NBN.US,D,20121114,000000,8.44306,8.67695,8.44306,8.63937,2706.2929174471,0
+NBN.US,D,20121115,000000,8.49944,8.49944,8.49944,8.49944,105.05018718371,0
+NBN.US,D,20121116,000000,8.51793,8.67695,8.49944,8.5744,2461.1758140185,0
+NBN.US,D,20121119,000000,8.65806,8.66746,8.65806,8.66746,237.11327964324,0
+NBN.US,D,20121120,000000,8.53662,8.64497,8.53662,8.64497,219.10467612603,0
+NBN.US,D,20121121,000000,8.61168,8.62058,8.47135,8.62058,10285.914042245,0
+NBN.US,D,20121126,000000,8.64876,8.68635,8.49944,8.49944,4339.072969674,0
+NBN.US,D,20121127,000000,8.51793,8.63937,8.49944,8.49944,3747.7904875257,0
+NBN.US,D,20121129,000000,8.5838,8.5838,8.55551,8.5838,532.25428173082,0
+NBN.US,D,20121130,000000,8.49944,8.5838,8.49944,8.5838,1081.5166890057,0
+NBN.US,D,20121203,000000,8.50884,8.5931,8.49944,8.5931,4569.182903505,0
+NBN.US,D,20121204,000000,8.5838,8.5838,8.5838,8.5838,315.15056155114,0
+NBN.US,D,20121205,000000,8.5931,8.5931,8.47135,8.47135,1299.6208871585,0
+NBN.US,D,20121206,000000,8.52302,8.55551,8.52302,8.55551,735.351310286,0
+NBN.US,D,20121207,000000,8.5838,8.5931,8.49944,8.49944,4020.9209742033,0
+NBN.US,D,20121210,000000,8.52782,8.52782,8.52782,8.52782,210.10037436743,0
+NBN.US,D,20121211,000000,8.5651,8.5838,8.53662,8.54602,1712.8182900811,0
+NBN.US,D,20121212,000000,8.54602,8.54602,8.44306,8.49014,28597.662385326,0
+NBN.US,D,20121213,000000,8.53662,8.55541,8.43356,8.55541,26089.464106569,0
+NBN.US,D,20121214,000000,8.44306,8.44306,8.42418,8.42418,1285.614195534,0
+NBN.US,D,20121217,000000,8.52742,8.52742,8.43356,8.48074,4390.0973463061,0
+NBN.US,D,20121218,000000,8.49014,8.49944,8.3782,8.3782,6984.3367307573,0
+NBN.US,D,20121219,000000,8.39688,8.64876,8.3782,8.64497,11852.662548243,0
+NBN.US,D,20121220,000000,8.51793,8.51793,8.48074,8.48074,5282.5236983811,0
+NBN.US,D,20121221,000000,8.51793,8.51793,8.34062,8.34062,5415.5872688138,0
+NBN.US,D,20121224,000000,8.49944,8.49944,8.40588,8.45236,1605.7671469511,0
+NBN.US,D,20121226,000000,8.49944,8.54602,8.45236,8.49944,4908.3449364124,0
+NBN.US,D,20121227,000000,8.51793,8.54602,8.47135,8.51503,2807.3411927381,0
+NBN.US,D,20121228,000000,8.45236,8.53662,8.45236,8.49944,3978.9008993298,0
+NBN.US,D,20121231,000000,8.53662,8.54602,8.53662,8.54272,2661.2714086541,0
+NBN.US,D,20130102,000000,8.51793,8.5838,8.46706,8.49944,31573.083877559,0
+NBN.US,D,20130103,000000,8.49944,8.49944,8.44416,8.48074,7493.580019105,0
+NBN.US,D,20130104,000000,8.48074,8.52752,8.45236,8.48074,4019.9204962301,0
+NBN.US,D,20130107,000000,8.45236,8.49014,8.45236,8.49014,2332.1141554785,0
+NBN.US,D,20130108,000000,8.45236,8.5838,8.45236,8.5838,7940.7936731156,0
+NBN.US,D,20130109,000000,8.5838,8.66736,8.5838,8.64876,906.43304369948,0
+NBN.US,D,20130110,000000,8.62058,8.68625,8.61168,8.68625,1510.7217394991,0
+NBN.US,D,20130111,000000,8.68635,8.68635,8.62058,8.62058,852.40723314786,0
+NBN.US,D,20130114,000000,8.63937,8.77011,8.52972,8.64876,23711.327964324,0
+NBN.US,D,20130115,000000,8.61168,8.81689,8.5931,8.73272,11080.293552949,0
+NBN.US,D,20130116,000000,8.70044,8.7795,8.60418,8.7795,315.15056155114,0
+NBN.US,D,20130117,000000,8.80739,8.81689,8.80739,8.81689,210.10037436743,0
+NBN.US,D,20130118,000000,8.81689,8.96651,8.77021,8.77021,13277.343182048,0
+NBN.US,D,20130122,000000,8.7889,8.82638,8.77021,8.81689,4078.9486966477,0
+NBN.US,D,20130123,000000,8.87286,8.87286,8.7795,8.7795,21165.111522585,0
+NBN.US,D,20130124,000000,8.7795,8.7795,8.75342,8.7794,1285.614195534,0
+NBN.US,D,20130125,000000,8.7889,8.7889,8.66746,8.66746,2911.3909019487,0
+NBN.US,D,20130128,000000,8.76101,8.76101,8.65816,8.65816,1904.9100609314,0
+NBN.US,D,20130129,000000,8.76101,8.82638,8.73262,8.73272,6019.8759646134,0
+NBN.US,D,20130131,000000,8.75152,8.76101,8.67695,8.71434,8327.9786487356,0
+NBN.US,D,20130201,000000,8.72333,8.7795,8.68635,8.68635,19635.380701596,0
+NBN.US,D,20130204,000000,8.73272,8.73272,8.73262,8.73262,1327.6342704075,0
+NBN.US,D,20130205,000000,8.73272,8.80739,8.68635,8.71434,26377.601762844,0
+NBN.US,D,20130206,000000,8.73272,8.73272,8.68635,8.68635,1664.7953473686,0
+NBN.US,D,20130207,000000,8.77021,8.80289,8.40588,8.7955,121307.95424786,0
+NBN.US,D,20130208,000000,8.83568,8.95882,8.75102,8.95882,49249.528707672,0
+NBN.US,D,20130211,000000,9.05257,9.05257,8.95882,8.96821,5607.679039664,0
+NBN.US,D,20130212,000000,8.91164,8.95882,8.90215,8.95882,1087.5195568447,0
+NBN.US,D,20130213,000000,8.95882,8.95882,8.90215,8.91164,16861.055281972,0
+NBN.US,D,20130214,000000,8.95882,8.95882,8.92593,8.95882,164049.37374001,0
+NBN.US,D,20130215,000000,9.02479,9.29805,9.02479,9.25087,5304.534213791,0
+NBN.US,D,20130219,000000,9.39651,9.50046,9.32645,9.50046,2256.0778295169,0
+NBN.US,D,20130220,000000,9.48757,9.48757,9.43049,9.43049,5482.6192930167,0
+NBN.US,D,20130221,000000,9.38301,9.38301,9.25087,9.25087,3188.523300519,0
+NBN.US,D,20130222,000000,9.31745,9.58641,9.31745,9.42179,4917.349238171,0
+NBN.US,D,20130225,000000,9.41121,9.60641,9.41121,9.43049,12387.918263893,0
+NBN.US,D,20130226,000000,9.43049,9.43049,9.41121,9.43049,13609.501869143,0
+NBN.US,D,20130227,000000,9.42179,9.56143,9.38301,9.47717,24074.501468588,0
+NBN.US,D,20130228,000000,9.52445,9.52445,9.05257,9.43049,33619.061332708,0
+NBN.US,D,20130301,000000,9.39251,9.47717,9.39251,9.47717,2917.3937697877,0
+NBN.US,D,20130304,000000,9.44079,9.58741,9.43049,9.58741,2016.9635939273,0
+NBN.US,D,20130305,000000,9.58741,9.59741,9.58741,9.59741,739.35322217872,0
+NBN.US,D,20130306,000000,9.49746,9.57942,9.42179,9.42179,1911.9134067436,0
+NBN.US,D,20130307,000000,9.38301,9.42179,9.38301,9.40111,312.14912763161,0
+NBN.US,D,20130308,000000,9.43049,9.43049,9.38301,9.38301,1975.943997027,0
+NBN.US,D,20130311,000000,9.31745,9.35393,9.31745,9.35393,441.2107861716,0
+NBN.US,D,20130312,000000,9.31745,9.37541,9.31745,9.31745,5198.4835486341,0
+NBN.US,D,20130313,000000,9.37361,9.46927,9.24149,9.33593,87485.795886597,0
+NBN.US,D,20130314,000000,9.32645,9.33593,9.28856,9.28856,1168.5582726722,0
+NBN.US,D,20130315,000000,9.28856,9.28856,9.26987,9.28856,4487.1437097044,0
+NBN.US,D,20130318,000000,9.22269,9.34463,9.22269,9.24149,6436.0748014556,0
+NBN.US,D,20130319,000000,9.27907,9.29805,9.14703,9.14703,11436.4637114,0
+NBN.US,D,20130320,000000,9.2038,9.28856,8.95882,8.95882,41367.763234974,0
+NBN.US,D,20130321,000000,9.16592,9.16592,9.01529,9.16592,634.303034995,0
+NBN.US,D,20130322,000000,9.19431,9.22269,9.05257,9.11894,18587.880263679,0
+NBN.US,D,20130325,000000,9.06207,9.10005,8.76991,8.86406,12743.087944371,0
+NBN.US,D,20130326,000000,8.95882,8.95882,8.94932,8.95882,584.27913633609,0
+NBN.US,D,20130327,000000,9.00569,9.00569,8.94932,8.95882,6766.2325326044,0
+NBN.US,D,20130328,000000,9.19421,9.19421,8.88305,8.90215,10348.944154555,0
+NBN.US,D,20130401,000000,8.91644,8.94922,8.84307,8.90215,85511.852845517,0
+NBN.US,D,20130402,000000,8.90215,8.91164,8.90215,8.91164,1168.5582726722,0
+NBN.US,D,20130403,000000,8.91164,9.08116,8.87366,8.94003,6470.0910525436,0
+NBN.US,D,20130404,000000,8.95882,9.00569,8.88305,8.94003,3813.8220337554,0
+NBN.US,D,20130405,000000,8.90215,9.15653,8.76991,9.15653,3711.7732804912,0
+NBN.US,D,20130408,000000,9.11894,9.35493,9.11894,9.13783,739.35322217872,0
+NBN.US,D,20130409,000000,8.86416,8.90215,8.85467,8.90215,2453.171990233,0
+NBN.US,D,20130410,000000,9.31645,9.32645,8.89275,9.12853,2861.3670032898,0
+NBN.US,D,20130411,000000,9.09055,9.10955,9.01529,9.04318,2518.2030584896,0
+NBN.US,D,20130412,000000,9.05257,9.17541,8.95882,8.95882,2506.1973228115,0
+NBN.US,D,20130415,000000,8.94932,8.96821,8.72273,8.89175,8306.9686112989,0
+NBN.US,D,20130417,000000,8.95882,9.35793,8.72273,8.84517,4222.0170468121,0
+NBN.US,D,20130418,000000,8.82648,9.22549,8.81709,8.94003,802.38333448894,0
+NBN.US,D,20130419,000000,8.86416,8.86416,8.70434,8.70434,1272.6079818827,0
+NBN.US,D,20130422,000000,8.7983,8.86416,8.7983,8.86416,2016.9635939273,0
+NBN.US,D,20130423,000000,8.7793,8.95882,8.7793,8.87366,3548.6953708632,0
+NBN.US,D,20130424,000000,8.83568,8.83568,8.83568,8.83568,153.07312989627,0
+NBN.US,D,20130425,000000,8.86416,8.91164,8.86416,8.91164,1806.8632195599,0
+NBN.US,D,20130426,000000,8.86416,8.95882,8.7888,8.7983,4283.046203176,0
+NBN.US,D,20130429,000000,8.66626,8.94932,8.66626,8.80749,1942.9282239121,0
+NBN.US,D,20130430,000000,9.35193,9.35193,8.83568,9.17461,17413.319123167,0
+NBN.US,D,20130501,000000,9.05257,9.05257,8.96821,9.00569,2133.019038816,0
+NBN.US,D,20130502,000000,8.7983,9.14703,8.70434,8.95882,3856.8425866021,0
+NBN.US,D,20130503,000000,8.97751,9.08116,8.67576,8.85467,10012.783555568,0
+NBN.US,D,20130506,000000,8.95882,8.95882,8.94003,8.94932,949.45359654614,0
+NBN.US,D,20130507,000000,8.94932,8.96821,8.75102,8.95882,7424.5470389557,0
+NBN.US,D,20130508,000000,9.00619,9.00629,8.74912,8.86326,9629.6004918405,0
+NBN.US,D,20130509,000000,8.87276,9.15843,8.84407,8.88225,3257.5562806683,0
+NBN.US,D,20130510,000000,8.89205,9.04408,8.89205,9.04408,1356.6481316297,0
+NBN.US,D,20130513,000000,9.13003,9.15843,9.12444,9.12444,628.30016715593,0
+NBN.US,D,20130514,000000,9.08236,9.16792,8.95882,9.16792,4125.971161387,0
+NBN.US,D,20130515,000000,9.04408,9.06317,8.94922,8.94922,466.22273550106,0
+NBN.US,D,20130516,000000,9.16362,9.16362,9.16362,9.16362,128.06118056681,0
+NBN.US,D,20130517,000000,9.13003,9.15843,9.05347,9.13953,3490.6676484189,0
+NBN.US,D,20130520,000000,9.02539,9.63139,9.02539,9.63139,13625.509516714,0
+NBN.US,D,20130521,000000,9.50245,9.53944,9.23469,9.47417,3937.8813024295,0
+NBN.US,D,20130522,000000,9.47417,9.47417,9.25377,9.25377,2859.3660473434,0
+NBN.US,D,20130523,000000,9.32995,9.32995,8.85377,9.28227,35860.131992627,0
+NBN.US,D,20130524,000000,9.33993,9.44459,8.91124,9.44459,6158.9424028852,0
+NBN.US,D,20130528,000000,9.41559,9.58941,8.94922,9.23469,13357.381419903,0
+NBN.US,D,20130529,000000,9.27277,9.28227,9.11095,9.26317,81216.800906663,0
+NBN.US,D,20130530,000000,9.22519,9.22519,9.13953,9.17771,38067.186401459,0
+NBN.US,D,20130531,000000,9.27877,9.27877,9.27877,9.27877,234.11184572371,0
+NBN.US,D,20130603,000000,9.19651,9.19661,9.19651,9.19661,913.43638951173,0
+NBN.US,D,20130604,000000,9.13963,9.17011,9.13003,9.14893,1310.6261448635,0
+NBN.US,D,20130605,000000,9.13953,9.24419,9.04408,9.24419,66756.892760317,0
+NBN.US,D,20130606,000000,9.19661,9.19661,9.05347,9.05347,497.23755266958,0
+NBN.US,D,20130607,000000,9.07267,9.14433,9.04408,9.13003,6275.9983257471,0
+NBN.US,D,20130610,000000,9.10135,9.15843,9.04418,9.15843,1216.5812153847,0
+NBN.US,D,20130611,000000,9.27267,9.27267,9.09175,9.09175,392.18736548587,0
+NBN.US,D,20130612,000000,9.11095,9.13953,9.11095,9.13953,445.21269806431,0
+NBN.US,D,20130613,000000,9.28227,9.28227,9.08236,9.08236,1323.6323585148,0
+NBN.US,D,20130614,000000,9.10135,9.27187,9.10135,9.12054,2947.4081089831,0
+NBN.US,D,20130617,000000,9.17771,9.17771,9.05347,9.06307,1124.5372418523,0
+NBN.US,D,20130618,000000,9.04408,9.13283,9.04408,9.08236,2998.4324856152,0
+NBN.US,D,20130619,000000,9.12054,9.12054,9.04408,9.09175,957.45742033157,0
+NBN.US,D,20130620,000000,9.04408,9.09555,9.04408,9.05347,937.44786086801,0
+NBN.US,D,20130621,000000,9.06307,9.12054,9.04408,9.12054,3748.7909654988,0
+NBN.US,D,20130624,000000,9.12054,9.28227,9.09175,9.21589,4430.1164652332,0
+NBN.US,D,20130625,000000,9.10235,9.19421,9.10235,9.14893,6390.0528146894,0
+NBN.US,D,20130626,000000,9.11095,9.14893,9.04408,9.14893,2349.1222810225,0
+NBN.US,D,20130627,000000,9.17771,9.21589,9.17771,9.21589,244.11662545549,0
+NBN.US,D,20130628,000000,9.34073,9.34073,9.12743,9.29036,2995.4310516956,0
+NBN.US,D,20130701,000000,9.13003,9.17771,9.13003,9.17771,2024.9674177127,0
+NBN.US,D,20130702,000000,9.18711,9.23469,9.14893,9.17761,7516.5910124881,0
+NBN.US,D,20130703,000000,9.22519,9.23469,9.19661,9.21589,2583.2341267462,0
+NBN.US,D,20130705,000000,9.23469,9.23469,9.19661,9.19661,3231.5438533657,0
+NBN.US,D,20130709,000000,9.18281,9.18281,9.07267,9.07267,2442.1667325281,0
+NBN.US,D,20130710,000000,9.12054,9.13003,9.04408,9.13003,9365.4743069215,0
+NBN.US,D,20130711,000000,9.07267,9.13953,9.06207,9.08236,3885.8564478243,0
+NBN.US,D,20130712,000000,9.13003,9.13953,9.05347,9.09175,14044.709787476,0
+NBN.US,D,20130715,000000,9.09175,9.18711,9.06307,9.13953,16279.777579556,0
+NBN.US,D,20130716,000000,9.16792,9.23469,9.12064,9.12064,19434.284628987,0
+NBN.US,D,20130717,000000,9.12064,9.22519,9.12064,9.18711,8196.9160342493,0
+NBN.US,D,20130718,000000,9.18711,9.46067,9.18711,9.22519,19533.331948331,0
+NBN.US,D,20130719,000000,9.23469,9.46427,9.23469,9.45459,2581.2331707998,0
+NBN.US,D,20130722,000000,9.44459,9.44459,9.44459,9.44459,103.04923123736,0
+NBN.US,D,20130723,000000,9.21979,9.46427,9.21979,9.43569,8149.8935695099,0
+NBN.US,D,20130724,000000,9.53045,9.53045,9.37711,9.53045,1921.9181864754,0
+NBN.US,D,20130725,000000,9.42579,9.52045,9.42579,9.50245,1283.6132395877,0
+NBN.US,D,20130726,000000,9.52045,9.58042,9.42579,9.50245,35597.006285682,0
+NBN.US,D,20130729,000000,9.42579,9.44079,9.18711,9.43569,2366.1304065665,0
+NBN.US,D,20130730,000000,9.63139,9.63139,9.48247,9.48247,568.27148876524,0
+NBN.US,D,20130731,000000,9.56743,9.61341,9.52245,9.60341,1335.6380941929,0
+NBN.US,D,20130801,000000,9.54843,9.61341,9.43569,9.43569,3992.9075909543,0
+NBN.US,D,20130802,000000,9.56743,9.56743,9.42579,9.51245,19942.527439361,0
+NBN.US,D,20130805,000000,9.52045,9.55743,9.52045,9.55743,590.28200417516,0
+NBN.US,D,20130806,000000,9.69837,9.69837,9.61341,9.66038,4999.3884319716,0
+NBN.US,D,20130807,000000,9.71835,9.80531,9.66938,9.68937,10527.029233781,0
+NBN.US,D,20130808,000000,9.76633,9.76633,9.68937,9.68937,5377.569105833,0
+NBN.US,D,20130809,000000,9.69837,9.98023,9.68637,9.73735,3871.8497561998,0
+NBN.US,D,20130812,000000,9.96124,10.4481,9.80531,9.89327,9314.4499302894,0
+NBN.US,D,20130813,000000,10.0561,10.2171,10.0073,10.1801,3305.5792233809,0
+NBN.US,D,20130814,000000,10.0951,10.3641,10.0951,10.3341,14094.733686135,0
+NBN.US,D,20130815,000000,10.0951,10.3641,10.0951,10.3641,2128.0166489501,0
+NBN.US,D,20130816,000000,10.3641,10.3641,10.3641,10.3641,129.06165853999,0
+NBN.US,D,20130819,000000,10.2461,10.2851,10.0951,10.2851,3335.5935625762,0
+NBN.US,D,20130820,000000,10.2461,10.2461,9.6224,9.90327,13190.301598381,0
+NBN.US,D,20130822,000000,9.90327,10.1331,9.90327,10.1331,275.13144262401,0
+NBN.US,D,20130823,000000,10.1331,10.1331,9.88328,9.88328,2591.2379505316,0
+NBN.US,D,20130826,000000,9.88328,10.1791,9.88328,10.0931,1382.6605589323,0
+NBN.US,D,20130827,000000,9.89327,9.94225,9.88328,9.94225,2499.1939769992,0
+NBN.US,D,20130828,000000,9.88328,9.98023,9.87328,9.88328,725.34653055422,0
+NBN.US,D,20130829,000000,9.90327,9.90327,9.90327,9.90327,204.09750652836,0
+NBN.US,D,20130830,000000,10.0123,10.1291,9.99222,10.0023,2592.2384285048,0
+NBN.US,D,20130903,000000,9.90327,9.90327,9.90327,9.90327,459.21938968881,0
+NBN.US,D,20130904,000000,9.90327,10.0273,9.90327,10.0173,6615.1603586545,0
+NBN.US,D,20130905,000000,9.98922,9.98922,9.94225,9.94225,306.14625979254,0
+NBN.US,D,20130906,000000,9.95224,9.95224,9.95224,9.95224,306.14625979254,0
+NBN.US,D,20130909,000000,10.0561,10.0561,9.98023,9.98922,735.351310286,0
+NBN.US,D,20130910,000000,10.0073,10.0851,10.0073,10.0273,3334.5930846031,0
+NBN.US,D,20130911,000000,9.92226,10.1801,9.92226,10.1801,249.11901532138,0
+NBN.US,D,20130912,000000,10.0173,10.0751,10.0173,10.0751,306.14625979254,0
+NBN.US,D,20130913,000000,10.0462,10.0462,10.0462,10.0462,102.04875326418,0
+NBN.US,D,20130916,000000,9.97024,10.1441,9.97024,10.1441,516.24663415997,0
+NBN.US,D,20130918,000000,10.0561,10.0561,9.92226,9.93225,2987.4272279102,0
+NBN.US,D,20130919,000000,10.0013,10.0013,9.92226,9.93225,5491.6235947753,0
+NBN.US,D,20130920,000000,9.93225,9.93225,9.89327,9.89327,2946.4076310099,0
+NBN.US,D,20130923,000000,9.94225,9.99826,9.89327,9.89327,5628.6890771007,0
+NBN.US,D,20130924,000000,9.86329,9.89327,9.68937,9.89327,408.19501305672,0
+NBN.US,D,20130925,000000,9.89327,9.89327,9.46227,9.60241,10412.974744839,0
+NBN.US,D,20130926,000000,9.51045,9.81031,9.41321,9.63139,3269.5620163465,0
+NBN.US,D,20130927,000000,9.60241,9.60241,9.59341,9.60241,1564.7475500508,0
+NBN.US,D,20131001,000000,9.65039,9.65039,9.65039,9.65039,102.04875326418,0
+NBN.US,D,20131002,000000,9.61241,9.68937,9.51945,9.68937,2705.2924394739,0
+NBN.US,D,20131003,000000,9.43349,9.46227,9.36603,9.46227,3217.5371617412,0
+NBN.US,D,20131004,000000,9.41321,9.44279,9.41321,9.41321,1146.5477572623,0
+NBN.US,D,20131007,000000,9.48107,9.69837,9.48107,9.63139,5098.4357513163,0
+NBN.US,D,20131008,000000,9.64139,9.65039,9.55643,9.55643,2083.9956181303,0
+NBN.US,D,20131009,000000,9.60241,9.61241,9.53844,9.55643,2395.1442677887,0
+NBN.US,D,20131010,000000,9.55643,9.71835,9.55643,9.60241,9264.4260316304,0
+NBN.US,D,20131011,000000,9.60241,9.79632,9.53844,9.79632,3747.7904875257,0
+NBN.US,D,20131014,000000,9.54743,9.81431,9.36603,9.58442,1460.6978408402,0
+NBN.US,D,20131015,000000,9.65039,9.65039,9.22139,9.36603,9577.5756372352,0
+NBN.US,D,20131016,000000,9.37541,9.58442,9.37541,9.50046,2083.9956181303,0
+NBN.US,D,20131017,000000,9.51945,9.51945,9.41321,9.51945,1352.646219737,0
+NBN.US,D,20131018,000000,9.47227,9.51945,9.42379,9.51945,1146.5477572623,0
+NBN.US,D,20131021,000000,9.48107,9.65039,9.46227,9.63139,6662.1828233939,0
+NBN.US,D,20131022,000000,9.8343,9.8343,9.64139,9.81431,10931.222334946,0
+NBN.US,D,20131023,000000,9.59341,9.60241,9.58442,9.60241,57569.503532622,0
+NBN.US,D,20131024,000000,9.60241,9.60241,9.54743,9.59941,2499.1939769992,0
+NBN.US,D,20131025,000000,9.60241,9.60241,9.60241,9.60241,516.24663415997,0
+NBN.US,D,20131028,000000,9.72835,9.8343,9.57543,9.77633,6248.9854204713,0
+NBN.US,D,20131029,000000,9.57543,9.82431,9.57543,9.82431,4163.9893243678,0
+NBN.US,D,20131030,000000,9.59341,9.65039,9.51045,9.58442,19365.251648838,0
+NBN.US,D,20131031,000000,9.64239,9.80731,9.64239,9.69037,5729.7373523917,0
+NBN.US,D,20131101,000000,9.79632,9.79632,9.79632,9.79632,204.09750652836,0
+NBN.US,D,20131104,000000,9.54743,9.60241,9.51945,9.57543,6972.3309950791,0
+NBN.US,D,20131105,000000,9.82431,9.82431,9.41321,9.46227,15408.361264918,0
+NBN.US,D,20131106,000000,9.46227,9.55643,9.46227,9.51445,6121.9247178776,0
+NBN.US,D,20131108,000000,9.6234,9.64139,9.53844,9.57543,1238.5917307947,0
+NBN.US,D,20131111,000000,9.64239,9.64239,9.64239,9.64239,2680.2804901445,0
+NBN.US,D,20131112,000000,9.59341,9.64239,9.58442,9.58442,3511.6776858556,0
+NBN.US,D,20131113,000000,9.67138,9.69037,9.67138,9.69037,1758.8402768473,0
+NBN.US,D,20131114,000000,9.64239,9.74434,9.59441,9.64239,26618.716954381,0
+NBN.US,D,20131115,000000,9.69037,9.78832,9.59341,9.64239,94488.141220872,0
+NBN.US,D,20131118,000000,9.37451,9.60341,9.35493,9.58442,4228.0199146512,0
+NBN.US,D,20131119,000000,9.44279,9.54843,9.44279,9.46227,5983.858757579,0
+NBN.US,D,20131120,000000,9.51045,9.51045,9.51045,9.51045,1238.5917307947,0
+NBN.US,D,20131121,000000,9.55743,9.55743,9.45289,9.45289,3511.6776858556,0
+NBN.US,D,20131122,000000,9.46227,9.46227,9.45289,9.45289,5574.6632665491,0
+NBN.US,D,20131125,000000,9.45289,9.49037,9.45289,9.49037,4987.3826962935,0
+NBN.US,D,20131126,000000,9.52945,9.52945,9.35493,9.45289,7428.5489508484,0
+NBN.US,D,20131127,000000,9.44279,9.44279,9.35493,9.35493,2144.024296521,0
+NBN.US,D,20131129,000000,9.40211,9.40211,9.21879,9.21879,7946.7965409547,0
+NBN.US,D,20131202,000000,9.26697,9.40211,9.23799,9.23799,2271.0849991146,0
+NBN.US,D,20131203,000000,9.23799,9.45289,9.23799,9.30575,1238.5917307947,0
+NBN.US,D,20131204,000000,9.37451,9.40211,9.30575,9.38301,1029.4918344004,0
+NBN.US,D,20131205,000000,9.40211,9.40211,9.27657,9.38301,2065.9870146131,0
+NBN.US,D,20131206,000000,9.43249,9.43249,9.27657,9.27657,1652.7896116904,0
+NBN.US,D,20131209,000000,9.29605,9.29605,9.11195,9.11195,9180.3858818835,0
+NBN.US,D,20131210,000000,9.12174,9.18951,9.12174,9.14103,2782.3292434087,0
+NBN.US,D,20131211,000000,9.12184,9.12184,9.12174,9.12174,253.12092721409,0
+NBN.US,D,20131212,000000,9.13133,9.17991,9.12174,9.12174,1861.8895080847,0
+NBN.US,D,20131213,000000,9.12174,9.12174,9.12174,9.12174,1238.5917307947,0
+NBN.US,D,20131216,000000,9.15063,9.16022,9.09245,9.12174,1758.8402768473,0
+NBN.US,D,20131217,000000,9.21879,9.21879,8.93773,9.12174,4538.1680863365,0
+NBN.US,D,20131218,000000,9.16022,9.18951,9.06327,9.18951,1774.8479244182,0
+NBN.US,D,20131219,000000,9.18951,9.18951,9.06317,9.15063,2990.4286618297,0
+NBN.US,D,20131220,000000,9.21879,9.40211,9.17991,9.40211,11552.519156289,0
+NBN.US,D,20131223,000000,9.39251,9.39251,9.29605,9.29605,202.096550582,0
+NBN.US,D,20131224,000000,9.22819,9.23799,9.06317,9.08286,8796.202340183,0
+NBN.US,D,20131226,000000,9.09245,9.209,8.96671,9.209,42092.109287554,0
+NBN.US,D,20131227,000000,8.97651,9.15063,8.97651,9.15063,1844.8813825407,0
+NBN.US,D,20131230,000000,9.12174,9.29115,9.12174,9.209,4161.9883684215,0
+NBN.US,D,20131231,000000,9.28637,9.28637,9.28637,9.28637,101.048275291,0
+NBN.US,D,20140102,000000,9.05347,9.15903,9.03418,9.11195,75273.961745984,0
+NBN.US,D,20140103,000000,9.209,9.44279,9.16022,9.44279,8890.2472696618,0
+NBN.US,D,20140106,000000,9.30575,9.40211,9.30575,9.34463,8717.164580302,0
+NBN.US,D,20140107,000000,9.38301,9.40211,9.16022,9.35493,18714.940966272,0
+NBN.US,D,20140108,000000,9.45289,9.45289,9.40211,9.40211,70562.710970288,0
+NBN.US,D,20140109,000000,9.40211,9.42279,9.23799,9.41221,24141.533492791,0
+NBN.US,D,20140110,000000,9.45289,9.45289,9.41221,9.42279,1316.6290127026,0
+NBN.US,D,20140113,000000,9.21879,9.28637,9.21879,9.24778,923.44116924351,0
+NBN.US,D,20140114,000000,9.23799,9.27657,9.23799,9.25737,3336.5940405494,0
+NBN.US,D,20140115,000000,9.26697,9.26697,9.26697,9.26697,202.096550582,0
+NBN.US,D,20140116,000000,9.35493,9.35493,9.209,9.209,2782.3292434087,0
+NBN.US,D,20140117,000000,9.05347,9.209,9.05347,9.19921,7117.40030119,0
+NBN.US,D,20140121,000000,9.209,9.209,9.16422,9.19921,1117.5338960401,0
+NBN.US,D,20140122,000000,9.12184,9.13903,9.12174,9.12174,1091.5214687375,0
+NBN.US,D,20140123,000000,9.16022,9.16022,8.9956,9.01519,1963.9382613489,0
+NBN.US,D,20140124,000000,9.11195,9.19921,9.06317,9.13133,3816.823467675,0
+NBN.US,D,20140127,000000,9.11195,9.11195,9.03418,9.03418,719.34366271515,0
+NBN.US,D,20140128,000000,9.11195,9.26697,9.08286,9.17001,9282.4346351477,0
+NBN.US,D,20140129,000000,9.07297,9.08286,9.06317,9.08286,1188.5678321357,0
+NBN.US,D,20140130,000000,9.07646,9.07646,9.07646,9.07646,719.34366271515,0
+NBN.US,D,20140131,000000,9.19931,9.27657,9.11195,9.16022,8663.1387697503,0
+NBN.US,D,20140203,000000,9.39251,9.39251,9.25737,9.25737,1661.793913449,0
+NBN.US,D,20140204,000000,9.209,9.209,9.16022,9.16022,1201.5740457871,0
+NBN.US,D,20140205,000000,9.12174,9.12174,9.08286,9.08286,6163.9447927511,0
+NBN.US,D,20140206,000000,9.05347,9.06317,9.01519,9.01519,7005.346768194,0
+NBN.US,D,20140207,000000,8.98611,9.02319,8.95702,9.02319,48022.942712555,0
+NBN.US,D,20140210,000000,9.08346,9.17151,8.95152,8.97591,8406.0159306435,0
+NBN.US,D,20140211,000000,9.00509,9.01499,8.9946,9.00509,4809.2976170678,0
+NBN.US,D,20140212,000000,9.00509,9.00509,8.96621,8.96621,553.26431916756,0
+NBN.US,D,20140213,000000,8.97591,9.05367,8.97591,9.05367,520.24854605268,0
+NBN.US,D,20140214,000000,9.12274,9.24988,9.05367,9.20091,5158.464429707,0
+NBN.US,D,20140218,000000,9.15183,9.15183,9.14223,9.14223,560.26766497981,0
+NBN.US,D,20140219,000000,8.9953,9.14223,8.9953,9.13243,1713.8187680543,0
+NBN.US,D,20140220,000000,9.37711,9.39651,9.02489,9.13243,4811.2985730141,0
+NBN.US,D,20140221,000000,9.24988,9.29875,9.01609,9.26937,622.29729931686,0
+NBN.US,D,20140224,000000,9.10305,9.23999,9.05367,9.15183,6582.1445855396,0
+NBN.US,D,20140225,000000,9.05377,9.14213,9.05377,9.14213,1018.4865766954,0
+NBN.US,D,20140226,000000,9.17151,9.17151,9.06357,9.11285,2013.9621600078,0
+NBN.US,D,20140227,000000,9.12174,9.12264,9.05367,9.05367,398.19023332494,0
+NBN.US,D,20140303,000000,9.12274,9.23019,9.11285,9.19101,4969.3740927763,0
+NBN.US,D,20140304,000000,9.15183,9.15183,9.13243,9.13243,461.22034563517,0
+NBN.US,D,20140305,000000,9.16162,9.16162,9.05367,9.05367,2052.9808009617,0
+NBN.US,D,20140306,000000,9.05367,9.17151,9.05367,9.17151,9477.5278399174,0
+NBN.US,D,20140307,000000,9.19101,9.27907,9.10305,9.25947,10000.77781989,0
+NBN.US,D,20140310,000000,9.27907,9.28886,9.05367,9.05367,8794.2013842367,0
+NBN.US,D,20140311,000000,9.18021,9.18021,9.08346,9.08346,1433.6849355644,0
+NBN.US,D,20140313,000000,9.16162,9.16162,9.16162,9.16162,219.10467612603,0
+NBN.US,D,20140314,000000,9.16162,9.18131,9.05367,9.06357,15800.548630404,0
+NBN.US,D,20140317,000000,9.06357,9.06357,9.05367,9.05367,1181.5644863235,0
+NBN.US,D,20140318,000000,9.05367,9.06357,9.05367,9.05367,1094.522902657,0
+NBN.US,D,20140319,000000,9.05367,9.10205,9.05367,9.05367,1119.5348519864,0
+NBN.US,D,20140320,000000,9.09315,9.10305,9.09315,9.09315,3174.5166088945,0
+NBN.US,D,20140321,000000,9.10305,9.29875,9.05367,9.29875,25906.376637477,0
+NBN.US,D,20140324,000000,9.06357,9.24988,9.06357,9.06357,646.30877067314,0
+NBN.US,D,20140325,000000,9.22069,9.28647,9.22069,9.28647,1434.6854135376,0
+NBN.US,D,20140327,000000,9.21829,9.21829,9.21479,9.21479,350.16729061238,0
+NBN.US,D,20140328,000000,9.02489,9.25947,9.02489,9.25947,642.30685878043,0
+NBN.US,D,20140331,000000,9.15183,9.16162,9.06357,9.16162,3849.8392407898,0
+NBN.US,D,20140402,000000,9.10305,9.10305,9.10305,9.10305,112.05353299596,0
+NBN.US,D,20140403,000000,9.25367,9.25367,9.25367,9.25367,150.07169597674,0
+NBN.US,D,20140404,000000,9.07347,9.12274,9.04408,9.12274,3422.6351462427,0
+NBN.US,D,20140409,000000,9.11285,9.11285,9.11285,9.11285,123.05879070092,0
+NBN.US,D,20140410,000000,9.14223,9.14223,9.09115,9.10305,5785.7641188897,0
+NBN.US,D,20140411,000000,9.08346,9.15183,9.08346,9.15183,1605.7671469511,0
+NBN.US,D,20140414,000000,9.10305,9.39651,9.09315,9.34863,25851.350348952,0
+NBN.US,D,20140415,000000,9.39651,9.39651,9.39651,9.39651,914.43686748491,0
+NBN.US,D,20140416,000000,9.32845,9.32845,9.01509,9.12274,4645.2192294665,0
+NBN.US,D,20140417,000000,9.12274,9.15183,9.12274,9.15183,317.1515174975,0
+NBN.US,D,20140421,000000,9.24988,9.24988,9.13243,9.18131,1104.5276823888,0
+NBN.US,D,20140422,000000,9.09315,9.39651,9.09315,9.39651,2432.1619527963,0
+NBN.US,D,20140423,000000,9.29865,9.84529,9.28886,9.78632,18902.030347256,0
+NBN.US,D,20140424,000000,9.68737,9.68737,9.11285,9.29875,172350.33948347,0
+NBN.US,D,20140425,000000,9.20091,9.23999,9.11285,9.15283,48364.105701409,0
+NBN.US,D,20140428,000000,9.16162,9.21179,9.15183,9.20091,20977.021663628,0
+NBN.US,D,20140429,000000,9.20091,9.43669,9.20091,9.43669,67951.463460293,0
+NBN.US,D,20140430,000000,9.43669,9.52445,9.39651,9.51545,33311.914594943,0
+NBN.US,D,20140501,000000,9.51545,9.57243,9.32845,9.32845,36765.564558354,0
+NBN.US,D,20140502,000000,9.46927,9.50545,9.45658,9.50545,23921.428338692,0
+NBN.US,D,20140506,000000,9.47517,9.66738,9.45658,9.6194,88182.12855593,0
+NBN.US,D,20140507,000000,9.58941,9.6204,9.58042,9.59941,14602.97649651,0
+NBN.US,D,20140508,000000,9.63839,9.73735,9.50545,9.59941,31957.267419259,0
+NBN.US,D,20140509,000000,9.59941,9.76633,9.58941,9.69737,36877.61809135,0
+NBN.US,D,20140512,000000,9.75634,9.84529,9.6194,9.71735,92758.314805246,0
+NBN.US,D,20140513,000000,9.66738,9.79632,9.57243,9.79632,150434.869481,0
+NBN.US,D,20140514,000000,9.64839,9.64839,9.55243,9.55243,862.41201287964,0
+NBN.US,D,20140515,000000,9.59941,9.59941,9.40611,9.53445,134800.40019414,0
+NBN.US,D,20140516,000000,9.41649,9.41649,9.41649,9.41649,101.048275291,0
+NBN.US,D,20140519,000000,9.50545,9.54344,9.50545,9.51945,927.44308113622,0
+NBN.US,D,20140520,000000,9.45658,9.45658,9.17111,9.32845,7218.448576481,0
+NBN.US,D,20140521,000000,9.25917,9.26917,9.25917,9.26917,459.21938968881,0
+NBN.US,D,20140522,000000,9.31845,9.32845,9.25917,9.29605,4220.0160908658,0
+NBN.US,D,20140523,000000,9.25917,9.27887,9.22989,9.22989,12859.14338926,0
+NBN.US,D,20140527,000000,9.16122,9.54344,9.16122,9.54344,7043.3649311748,0
+NBN.US,D,20140528,000000,9.40611,9.55243,9.30855,9.55243,213484.99135069,0
+NBN.US,D,20140529,000000,9.50545,9.50545,9.35793,9.41649,117933.34204434,0
+NBN.US,D,20140530,000000,9.41649,9.45658,9.23969,9.40611,83286.789833169,0
+NBN.US,D,20140602,000000,9.40611,9.50545,9.37711,9.50545,15043.186804708,0
+NBN.US,D,20140603,000000,9.44659,9.44659,9.29855,9.31845,6559.1335921565,0
+NBN.US,D,20140604,000000,9.25917,9.50545,9.25917,9.41649,7668.6636644112,0
+NBN.US,D,20140605,000000,9.49547,9.49547,9.28866,9.28866,16078.681506947,0
+NBN.US,D,20140606,000000,9.32845,9.45658,9.31845,9.36773,1400.6691624495,0
+NBN.US,D,20140609,000000,9.31845,9.50545,9.30855,9.36773,4334.0705798081,0
+NBN.US,D,20140610,000000,9.31845,9.45658,9.28866,9.45658,8775.1923027463,0
+NBN.US,D,20140611,000000,9.30855,9.45658,9.06307,9.36773,55873.693368085,0
+NBN.US,D,20140612,000000,9.14183,9.49547,9.14183,9.41649,20857.96478482,0
+NBN.US,D,20140613,000000,9.41649,9.44659,9.35793,9.36773,15565.436306707,0
+NBN.US,D,20140616,000000,9.26907,9.48577,9.26907,9.36773,19611.36923024,0
+NBN.US,D,20140617,000000,9.44659,9.45658,9.29855,9.45658,14128.749937223,0
+NBN.US,D,20140618,000000,9.41649,9.48577,9.38701,9.44659,5294.5294340592,0
+NBN.US,D,20140619,000000,9.47517,9.49547,9.38701,9.38701,5935.8358148665,0
+NBN.US,D,20140620,000000,9.38701,9.53445,9.35793,9.53445,28193.469284163,0
+NBN.US,D,20140623,000000,9.45658,9.45658,9.30955,9.39651,14429.893807149,0
+NBN.US,D,20140624,000000,9.47517,9.50545,9.41121,9.41649,24682.79207628,0
+NBN.US,D,20140625,000000,9.27887,9.48577,9.27887,9.31845,8337.9834284674,0
+NBN.US,D,20140626,000000,9.42719,9.46627,9.32845,9.46627,4993.3855641326,0
+NBN.US,D,20140630,000000,9.32845,9.40611,9.28866,9.37711,12982.202179961,0
+NBN.US,D,20140701,000000,9.35793,9.39651,9.35793,9.39651,20331.713370928,0
+NBN.US,D,20140702,000000,9.35793,9.40611,9.30855,9.40611,6431.0724115897,0
+NBN.US,D,20140703,000000,9.35793,9.40611,9.30855,9.32845,3799.8153421309,0
+NBN.US,D,20140707,000000,9.28866,9.37711,9.28866,9.37711,2177.0400696358,0
+NBN.US,D,20140708,000000,9.27887,9.38701,9.17111,9.20061,5232.4997997222,0
+NBN.US,D,20140709,000000,9.10265,9.28866,8.9949,9.09275,18482.830076494,0
+NBN.US,D,20140710,000000,9.04358,9.20061,9.00459,9.16122,6307.0131429156,0
+NBN.US,D,20140711,000000,9.16122,9.28866,9.09275,9.28866,7593.6278164228,0
+NBN.US,D,20140714,000000,9.27887,9.27887,9.07297,9.07297,2802.3388028722,0
+NBN.US,D,20140715,000000,9.06307,9.29855,9.05327,9.09275,3160.50991727,0
+NBN.US,D,20140716,000000,9.29855,9.29855,9.02449,9.09275,8539.0795010762,0
+NBN.US,D,20140717,000000,9.11345,9.30855,9.11345,9.22989,11242.370984604,0
+NBN.US,D,20140718,000000,9.22989,9.40611,9.22989,9.25917,15967.628451925,0
+NBN.US,D,20140721,000000,9.38701,9.38701,9.24958,9.24958,3666.7517716982,0
+NBN.US,D,20140722,000000,9.29495,9.29495,9.26907,9.26907,1408.672986235,0
+NBN.US,D,20140723,000000,9.27887,9.27887,9.13203,9.22039,2152.0281203064,0
+NBN.US,D,20140724,000000,9.25917,9.26907,9.14183,9.14183,2141.0228626014,0
+NBN.US,D,20140725,000000,9.13203,9.26907,9.02449,9.22039,19326.233007884,0
+NBN.US,D,20140728,000000,9.22039,9.26907,9.14183,9.14183,1639.7833980391,0
+NBN.US,D,20140729,000000,9.03378,9.25917,9.03378,9.08296,3824.8272914604,0
+NBN.US,D,20140730,000000,9.09505,9.25917,9.06307,9.15783,4178.9964939655,0
+NBN.US,D,20140731,000000,9.03378,9.14183,9.01459,9.10265,13236.323585148,0
+NBN.US,D,20140801,000000,9.20061,9.20061,9.06307,9.06307,5704.7254030623,0
+NBN.US,D,20140805,000000,9.08296,9.08296,8.92643,9.06307,5335.5490309595,0
+NBN.US,D,20140806,000000,9.02449,9.02449,9.01449,9.01449,423.20218265439,0
+NBN.US,D,20140807,000000,9.01449,9.06307,8.9906,9.05327,5228.4978878295,0
+NBN.US,D,20140808,000000,9.05327,9.09075,9.05327,9.07297,1405.6715523154,0
+NBN.US,D,20140811,000000,8.98011,9.05817,8.97521,9.05817,1713.8187680543,0
+NBN.US,D,20140812,000000,8.97231,9.12254,8.90664,9.12244,3990.906635008,0
+NBN.US,D,20140813,000000,9.21079,9.39651,9.21079,9.37451,21580.309881455,0
+NBN.US,D,20140814,000000,9.03378,9.34763,9.03378,9.33783,10310.925991575,0
+NBN.US,D,20140815,000000,9.27907,9.33993,9.27907,9.31875,1448.6921051621,0
+NBN.US,D,20140818,000000,9.37711,9.42719,9.35793,9.40611,10928.220901026,0
+NBN.US,D,20140819,000000,9.33783,9.40611,9.30885,9.30885,3799.8153421309,0
+NBN.US,D,20140820,000000,9.37711,9.37711,9.19081,9.28886,9012.3055823895,0
+NBN.US,D,20140821,000000,9.28886,9.28886,9.28886,9.28886,272.13000870448,0
+NBN.US,D,20140822,000000,9.26927,9.26927,9.26927,9.26927,260.12427302634,0
+NBN.US,D,20140825,000000,9.18401,9.29885,9.18401,9.29885,4063.94152705,0
+NBN.US,D,20140826,000000,9.27907,9.27907,9.20081,9.25937,8114.8768404487,0
+NBN.US,D,20140827,000000,9.18111,9.27907,9.17121,9.26927,2979.4234041248,0
+NBN.US,D,20140828,000000,9.16132,9.26927,9.07297,9.24978,5149.4601279484,0
+NBN.US,D,20140829,000000,9.12244,9.24978,9.12244,9.23989,2091.9994419157,0
+NBN.US,D,20140902,000000,9.24978,9.29875,9.24978,9.27907,3644.7412562883,0
+NBN.US,D,20140903,000000,9.10265,9.26927,9.10265,9.19581,3985.9042451421,0
+NBN.US,D,20140904,000000,9.18111,9.24978,9.12244,9.17121,4622.2082360834,0
+NBN.US,D,20140905,000000,9.12244,9.18111,9.07796,9.18111,2956.4124107417,0
+NBN.US,D,20140908,000000,9.07297,9.22059,9.07297,9.10265,4256.0332979002,0
+NBN.US,D,20140909,000000,9.10265,9.20081,9.07297,9.10265,3721.778060223,0
+NBN.US,D,20140910,000000,9.07297,9.24978,9.07297,9.10265,5571.6618326296,0
+NBN.US,D,20140911,000000,9.07297,9.20081,9.07297,9.09275,2123.0142590842,0
+NBN.US,D,20140912,000000,8.9948,9.20081,8.9948,9.07297,9534.5550843886,0
+NBN.US,D,20140915,000000,9.01449,9.17121,9.01449,9.08296,5140.4558261898,0
+NBN.US,D,20140916,000000,8.98501,9.12244,8.98501,9.02439,4232.0218265439,0
+NBN.US,D,20140917,000000,8.98501,9.17121,8.98501,9.17121,14263.814463602,0
+NBN.US,D,20140918,000000,9.17121,9.17121,9.00449,9.09275,2646.2642390564,0
+NBN.US,D,20140919,000000,9.00449,9.26927,9.00449,9.26927,7728.6923428019,0
+NBN.US,D,20140922,000000,9.10265,9.28886,9.10265,9.16132,8451.0374394365,0
+NBN.US,D,20140923,000000,9.04358,9.23009,9.04358,9.12244,7400.5355675994,0
+NBN.US,D,20140925,000000,9.08296,9.21079,9.04358,9.13213,5599.6752158786,0
+NBN.US,D,20140926,000000,9.13213,9.19081,9.08296,9.13213,1546.7389465336,0
+NBN.US,D,20140929,000000,9.08296,9.08296,9.04358,9.06307,949.45359654614,0
+NBN.US,D,20140930,000000,9.05327,9.09275,9.00449,9.08296,6821.2588211292,0
+NBN.US,D,20141001,000000,9.04358,9.13213,8.87696,8.90664,12706.070259364,0
+NBN.US,D,20141002,000000,8.91654,8.97521,8.81818,8.86706,4208.0103551877,0
+NBN.US,D,20141003,000000,8.87696,8.92643,8.69084,8.83748,11826.65012094,0
+NBN.US,D,20141006,000000,8.7985,8.82788,8.66126,8.82788,4951.3654892591,0
+NBN.US,D,20141007,000000,8.72973,8.86706,8.72973,8.86706,938.44833884118,0
+NBN.US,D,20141008,000000,8.7887,8.82788,8.5928,8.80819,9194.392573508,0
+NBN.US,D,20141009,000000,8.64147,8.64147,8.62178,8.62178,200.09559463565,0
+NBN.US,D,20141010,000000,8.69084,8.69084,8.42538,8.63158,4385.0949564402,0
+NBN.US,D,20141013,000000,8.5633,8.91154,8.5633,8.89675,3560.7011065413,0
+NBN.US,D,20141014,000000,8.87696,8.91654,8.87696,8.91654,200.09559463565,0
+NBN.US,D,20141015,000000,8.81818,8.81818,8.65136,8.76901,3773.8029148283,0
+NBN.US,D,20141016,000000,8.74952,8.92643,8.74952,8.82788,32421.489198814,0
+NBN.US,D,20141017,000000,8.82788,8.82788,8.82788,8.82788,105.05018718371,0
+NBN.US,D,20141020,000000,8.82788,8.90664,8.72003,8.89675,7144.4132064658,0
+NBN.US,D,20141021,000000,8.82788,8.82788,8.7887,8.82788,8486.0541684978,0
+NBN.US,D,20141022,000000,8.82788,8.82788,8.82788,8.82788,11652.566953607,0
+NBN.US,D,20141023,000000,8.62178,8.76901,8.61258,8.76901,10707.115268953,0
+NBN.US,D,20141024,000000,8.75941,8.81818,8.70854,8.72973,15678.490317676,0
+NBN.US,D,20141027,000000,8.90664,8.90664,8.63158,8.63158,16032.659520182,0
+NBN.US,D,20141028,000000,8.76901,8.7887,8.71044,8.71044,8068.8548536825,0
+NBN.US,D,20141029,000000,8.70064,8.72973,8.70064,8.72973,4585.1905510758,0
+NBN.US,D,20141030,000000,8.71044,8.7788,8.71044,8.72973,13144.279611616,0
+NBN.US,D,20141031,000000,8.82788,8.83748,8.7788,8.83748,16259.768020092,0
+NBN.US,D,20141104,000000,8.91664,8.91664,8.71034,8.71034,9221.4054787838,0
+NBN.US,D,20141105,000000,8.74942,8.7886,8.74942,8.7886,6032.8821782648,0
+NBN.US,D,20141106,000000,8.73952,8.83748,8.72963,8.83748,59148.257774297,0
+NBN.US,D,20141107,000000,8.73952,8.83738,8.73532,8.73532,14550.951641904,0
+NBN.US,D,20141110,000000,8.75931,8.75931,8.68085,8.70044,8146.8921355904,0
+NBN.US,D,20141111,000000,8.60239,8.80819,8.60239,8.69064,7703.6803934724,0
+NBN.US,D,20141112,000000,8.68085,8.83748,8.68085,8.7886,40023.120839022,0
+NBN.US,D,20141114,000000,8.86706,9.01469,8.7985,8.93643,28184.464982404,0
+NBN.US,D,20141117,000000,8.88685,8.95092,8.88685,8.95092,2055.9822348813,0
+NBN.US,D,20141118,000000,8.93643,8.98511,8.76891,8.86706,11587.53588535,0
+NBN.US,D,20141120,000000,8.7887,8.86706,8.7887,8.86706,5622.6862092617,0
+NBN.US,D,20141121,000000,8.95392,8.95392,8.88685,8.88685,5505.6302863998,0
+NBN.US,D,20141124,000000,8.88685,9.08326,8.88685,9.06337,19287.21436693,0
+NBN.US,D,20141125,000000,9.03398,9.07327,9.03398,9.05347,3156.5080053773,0
+NBN.US,D,20141126,000000,9.03398,9.06337,8.95582,8.95582,7690.6741798211,0
+NBN.US,D,20141201,000000,8.94612,9.06337,8.92653,8.96561,13380.392413285,0
+NBN.US,D,20141202,000000,8.93643,9.02469,8.92653,9.01469,6199.9619997855,0
+NBN.US,D,20141203,000000,8.93643,8.98521,8.92653,8.92653,2227.0639682947,0
+NBN.US,D,20141204,000000,9.02469,9.02469,8.92653,8.94612,5701.7239691428,0
+NBN.US,D,20141205,000000,9.00469,9.00469,8.93643,8.96561,53120.377985898,0
+NBN.US,D,20141208,000000,8.97541,8.98521,8.94612,8.96541,324082.82889567,0
+NBN.US,D,20141209,000000,8.95582,8.98531,8.95582,8.98521,5072.4233240136,0
+NBN.US,D,20141210,000000,9.00469,9.03398,8.93643,8.93643,10966.239064007,0
+NBN.US,D,20141211,000000,9.16172,9.16172,8.93643,8.98521,7828.7401401197,0
+NBN.US,D,20141212,000000,8.92653,9.06337,8.92653,8.97541,7191.4356712051,0
+NBN.US,D,20141215,000000,9.08326,9.09305,8.95582,8.97541,50975.353211404,0
+NBN.US,D,20141216,000000,8.84747,8.98521,8.84747,8.98521,30525.583439641,0
+NBN.US,D,20141217,000000,8.94612,9.03398,8.83748,8.98521,5942.8391606787,0
+NBN.US,D,20141218,000000,9.07327,9.07327,8.97541,8.98521,11593.53875319,0
+NBN.US,D,20141219,000000,8.98521,9.00469,8.89685,8.89685,4600.1977206735,0
+NBN.US,D,20141222,000000,9.00469,9.09305,8.94612,9.09305,2751.3144262401,0
+NBN.US,D,20141224,000000,9.09305,9.32895,9.04378,9.29935,16343.80816984,0
+NBN.US,D,20141226,000000,9.38791,9.51645,9.32895,9.33883,11824.649164994,0
+NBN.US,D,20141229,000000,9.53045,9.53045,9.45758,9.47617,3646.7422122347,0
+NBN.US,D,20141230,000000,9.44759,9.55443,9.44759,9.50645,476.22751523284,0
+NBN.US,D,20141231,000000,9.50645,9.50645,9.38791,9.46727,2852.3627015311,0
+NBN.US,D,20150102,000000,9.36873,9.56443,9.34863,9.55443,3054.4592521131,0
+NBN.US,D,20150105,000000,9.47617,9.53645,9.35903,9.42819,2640.2613712174,0
+NBN.US,D,20150106,000000,9.43769,9.44759,9.36873,9.42819,4312.0600643982,0
+NBN.US,D,20150107,000000,9.32895,9.52645,9.32895,9.47617,4485.142753758,0
+NBN.US,D,20150108,000000,9.36873,9.50645,9.34863,9.47617,1364.6519554151,0
+NBN.US,D,20150109,000000,9.46727,9.46727,9.41749,9.42819,4779.2832778724,0
+NBN.US,D,20150112,000000,9.39751,9.56443,9.39751,9.47617,800.38237854259,0
+NBN.US,D,20150113,000000,9.40921,9.40921,9.28936,9.32895,5012.394645623,0
+NBN.US,D,20150114,000000,9.36873,9.37811,9.36873,9.37811,205.09798450154,0
+NBN.US,D,20150115,000000,9.25017,9.25017,9.25017,9.25017,200.09559463565,0
+NBN.US,D,20150116,000000,9.21929,9.21929,9.06337,9.11285,8856.2310185737,0
+NBN.US,D,20150120,000000,9.05347,9.05347,9.05347,9.05347,300.14339195347,0
+NBN.US,D,20150121,000000,9.08326,9.10295,8.98031,8.9902,6779.2387462557,0
+NBN.US,D,20150122,000000,9.01469,9.08336,8.84747,8.94612,4480.1403638921,0
+NBN.US,D,20150126,000000,8.83758,9.18151,8.83758,8.90674,7894.7716863494,0
+NBN.US,D,20150127,000000,9.01469,9.07327,8.96561,8.98521,3819.8249015945,0
+NBN.US,D,20150128,000000,8.88585,8.90674,8.83748,8.83748,4022.9219301497,0
+NBN.US,D,20150129,000000,8.84747,8.92653,8.70044,8.76891,7875.7626048591,0
+NBN.US,D,20150130,000000,8.7985,8.83748,8.7886,8.81818,5957.8463302764,0
+NBN.US,D,20150202,000000,8.83748,8.88685,8.71993,8.82788,18163.677603051,0
+NBN.US,D,20150203,000000,8.74942,8.87696,8.74942,8.83748,9356.4700051628,0
+NBN.US,D,20150204,000000,8.75931,8.75931,8.75931,8.75931,420.20074873486,0
+NBN.US,D,20150205,000000,9.19551,9.19551,9.08326,9.08326,1015.4851427759,0
+NBN.US,D,20150210,000000,8.81788,8.92633,8.81788,8.92633,2035.9726754177,0
+NBN.US,D,20150211,000000,9.22119,9.26007,8.93623,9.26007,331.158209122,0
+NBN.US,D,20150212,000000,9.26987,9.26987,9.19131,9.24059,1907.9114948509,0
+NBN.US,D,20150213,000000,9.15203,9.28956,9.14233,9.28956,3013.4396552128,0
+NBN.US,D,20150217,000000,9.21129,9.28956,9.15203,9.28956,3612.7259611466,0
+NBN.US,D,20150218,000000,9.16182,9.28956,9.14233,9.28956,5945.8405945982,0
+NBN.US,D,20150219,000000,9.26007,9.27977,9.19131,9.26917,2541.2140518727,0
+NBN.US,D,20150220,000000,9.27977,9.27977,8.94592,9.02459,4625.209670003,0
+NBN.US,D,20150223,000000,8.96551,9.16182,8.96551,9.16182,1619.7738385756,0
+NBN.US,D,20150224,000000,9.09305,9.20131,8.96551,9.20131,2111.0085234061,0
+NBN.US,D,20150225,000000,9.01539,9.01539,8.98511,8.98511,810.38715827437,0
+NBN.US,D,20150226,000000,8.96551,9.08326,8.96551,9.02459,623.29777729004,0
+NBN.US,D,20150227,000000,8.95572,9.26007,8.95572,9.25037,5016.3965575157,0
+NBN.US,D,20150302,000000,9.27977,9.27977,9.27977,9.27977,300.14339195347,0
+NBN.US,D,20150303,000000,9.27977,9.28956,9.26997,9.27977,1834.8766028089,0
+NBN.US,D,20150305,000000,9.25037,9.25037,9.10295,9.10295,1425.681111779,0
+NBN.US,D,20150306,000000,9.10295,9.26007,9.03388,9.26007,5291.5280001397,0
+NBN.US,D,20150309,000000,9.07327,9.24059,9.02459,9.15203,8747.1789194973,0
+NBN.US,D,20150310,000000,9.10295,9.18161,9.09305,9.14233,1527.7298650432,0
+NBN.US,D,20150311,000000,9.02459,9.14233,8.97531,9.06337,15666.484581998,0
+NBN.US,D,20150312,000000,9.09305,9.26997,8.96551,9.06337,31737.16226516,0
+NBN.US,D,20150313,000000,9.06337,9.24059,9.01459,9.19131,8851.2286287078,0
+NBN.US,D,20150316,000000,9.05347,9.21129,9.04378,9.05347,7630.6455014304,0
+NBN.US,D,20150317,000000,9.10295,9.18161,9.04378,9.04378,3461.6537871967,0
+NBN.US,D,20150318,000000,9.17171,9.18161,9.08326,9.09305,5495.625506668,0
+NBN.US,D,20150319,000000,9.19131,9.19131,9.18161,9.18161,5393.5767534039,0
+NBN.US,D,20150320,000000,9.02459,9.24059,9.02459,9.24059,10985.248145497,0
+NBN.US,D,20150323,000000,9.04378,9.16182,9.04378,9.09305,1733.8283275179,0
+NBN.US,D,20150324,000000,9.05347,9.24059,9.05347,9.24059,1323.6323585148,0
+NBN.US,D,20150325,000000,9.15203,9.15203,9.13253,9.13253,1527.7298650432,0
+NBN.US,D,20150326,000000,9.10295,9.24059,9.06337,9.24059,3662.7498598055,0
+NBN.US,D,20150330,000000,9.11285,9.21129,9.11285,9.21129,2138.0214286819,0
+NBN.US,D,20150331,000000,9.09305,9.10295,8.9949,9.07327,9595.5842407524,0
+NBN.US,D,20150401,000000,9.00459,9.12274,9.00459,9.05347,2138.0214286819,0
+NBN.US,D,20150402,000000,9.05347,9.05347,9.05347,9.05347,100.04779731782,0
+NBN.US,D,20150406,000000,9.00459,9.12274,9.00459,9.05347,3461.6537871967,0
+NBN.US,D,20150407,000000,9.08326,9.08326,9.08326,9.08326,119.05687880821,0
+NBN.US,D,20150408,000000,8.98511,8.98511,8.98511,8.98511,502.23994253547,0
+NBN.US,D,20150410,000000,9.03388,9.07327,8.98511,9.07327,4981.3798284544,0
+NBN.US,D,20150414,000000,9.06337,9.28956,9.06337,9.28956,9664.6172209017,0
+NBN.US,D,20150415,000000,9.33903,9.33903,9.21129,9.28956,16680.9692468,0
+NBN.US,D,20150416,000000,9.31755,9.31755,9.27297,9.28277,6585.1460194591,0
+NBN.US,D,20150417,000000,9.24059,9.25037,9.24059,9.25037,10274.90878454,0
+NBN.US,D,20150420,000000,9.25037,9.32835,9.16192,9.22879,7260.4686513544,0
+NBN.US,D,20150421,000000,9.27977,9.27977,9.16182,9.16182,4800.2933153092,0
+NBN.US,D,20150422,000000,9.18161,9.33903,9.14233,9.17171,5683.7153656255,0
+NBN.US,D,20150423,000000,9.31955,9.31955,9.26007,9.26007,3562.7020624877,0
+NBN.US,D,20150424,000000,9.24059,9.25037,9.24059,9.25037,6681.1919048842,0
+NBN.US,D,20150427,000000,9.16182,9.33903,9.14233,9.21129,6712.2067220528,0
+NBN.US,D,20150429,000000,9.24059,9.24059,9.19131,9.19131,2440.1657765817,0
+NBN.US,D,20150430,000000,9.19131,9.19131,9.18161,9.19131,3763.7981350965,0
+NBN.US,D,20150501,000000,9.24059,9.35903,9.24059,9.33903,13326.366602734,0
+NBN.US,D,20150504,000000,9.33903,9.53645,9.33903,9.53645,3461.6537871967,0
+NBN.US,D,20150505,000000,9.31955,9.31955,9.31955,9.31955,100.04779731782,0
+NBN.US,D,20150506,000000,9.30955,9.39751,9.24069,9.25037,13407.405318561,0
+NBN.US,D,20150507,000000,9.24059,9.26007,9.09305,9.09305,11384.438856795,0
+NBN.US,D,20150508,000000,9.21139,9.34893,9.20141,9.34893,13717.553490247,0
+NBN.US,D,20150511,000000,9.34893,9.42819,9.25047,9.42819,52026.855561214,0
+NBN.US,D,20150512,000000,9.42819,9.44759,9.36873,9.44759,7724.6904309091,0
+NBN.US,D,20150513,000000,9.45758,9.59341,9.39751,9.57543,13413.408186401,0
+NBN.US,D,20150514,000000,9.59341,9.60341,9.53645,9.55643,13009.215085236,0
+NBN.US,D,20150515,000000,9.59341,9.80531,9.59341,9.79032,15182.253242979,0
+NBN.US,D,20150518,000000,9.8393,10.2711,9.8393,10.0861,6400.0575944212,0
+NBN.US,D,20150519,000000,9.90726,9.90726,9.64239,9.64239,9218.4040448643,0
+NBN.US,D,20150520,000000,9.81931,9.98723,9.79032,9.89927,22861.922165096,0
+NBN.US,D,20150521,000000,10.2711,10.2711,9.88927,9.88927,1626.7771843878,0
+NBN.US,D,20150522,000000,9.87928,9.97823,9.85929,9.97823,1832.8756468625,0
+NBN.US,D,20150526,000000,9.97823,9.97823,9.74035,9.74035,5248.507447293,0
+NBN.US,D,20150527,000000,9.8393,9.98723,9.80931,9.80931,10973.242409819,0
+NBN.US,D,20150528,000000,9.77033,9.98723,9.64239,9.74135,17852.528953392,0
+NBN.US,D,20150529,000000,9.54643,9.76033,9.54643,9.74035,17984.592045852,0
+NBN.US,D,20150601,000000,9.84929,9.84929,9.64739,9.74035,4497.1484894362,0
+NBN.US,D,20150602,000000,9.68137,9.72135,9.49646,9.61341,58660.024523386,0
+NBN.US,D,20150603,000000,9.61341,9.8393,9.61341,9.74035,4368.0868308962,0
+NBN.US,D,20150604,000000,9.52645,9.72135,9.52645,9.54643,5284.5246543274,0
+NBN.US,D,20150605,000000,9.46727,9.58442,9.44759,9.58442,4368.0868308962,0
+NBN.US,D,20150608,000000,9.49646,9.97823,9.49646,9.76033,8738.1746177387,0
+NBN.US,D,20150609,000000,9.74035,9.74035,9.74035,9.74035,104.04970921054,0
+NBN.US,D,20150610,000000,9.55643,9.95924,9.50645,9.84429,1675.8006050735,0
+NBN.US,D,20150611,000000,9.66138,9.96924,9.64439,9.68137,3934.87986851,0
+NBN.US,D,20150612,000000,10.0362,10.0362,9.53645,9.53645,2437.1643426622,0
+NBN.US,D,20150615,000000,9.59341,9.67138,9.54643,9.60341,56396.943348057,0
+NBN.US,D,20150616,000000,9.55643,10.0273,9.55643,9.73135,5995.8644932572,0
+NBN.US,D,20150617,000000,9.69137,9.85929,9.69137,9.84929,5591.6713920932,0
+NBN.US,D,20150618,000000,9.93925,9.94924,9.66138,9.66138,4267.0385556052,0
+NBN.US,D,20150619,000000,9.67138,9.98723,9.67138,9.98723,8228.931329391,0
+NBN.US,D,20150623,000000,9.77033,9.77033,9.77033,9.77033,213.10180828696,0
+NBN.US,D,20150624,000000,9.75034,9.75034,9.71136,9.73135,5995.8644932572,0
+NBN.US,D,20150625,000000,9.81931,9.81931,9.72135,9.72135,51113.419171703,0
+NBN.US,D,20150626,000000,9.72135,9.8393,9.71136,9.80031,11175.338960401,0
+NBN.US,D,20150629,000000,9.71136,9.95924,9.71136,9.8293,64628.876111368,0
+NBN.US,D,20150630,000000,9.8393,9.8393,9.79032,9.79032,6916.3042285811,0
+NBN.US,D,20150701,000000,9.8393,9.97823,9.81931,9.81931,3558.700150595,0
+NBN.US,D,20150702,000000,9.8293,9.8393,9.79032,9.8393,5387.5738855648,0
+NBN.US,D,20150706,000000,9.76033,9.86928,9.75034,9.79032,4166.9907582873,0
+NBN.US,D,20150707,000000,9.78033,9.8393,9.74035,9.8393,3048.4563842741,0
+NBN.US,D,20150708,000000,9.74035,9.8293,9.74035,9.74035,4267.0385556052,0
+NBN.US,D,20150709,000000,9.8393,9.8393,9.70136,9.73135,18185.688118461,0
+NBN.US,D,20150713,000000,9.67138,9.73135,9.67138,9.69137,6302.0107530497,0
+NBN.US,D,20150714,000000,9.68137,9.68137,9.68137,9.68137,178.08507922573,0
+NBN.US,D,20150715,000000,9.69137,9.69137,9.66138,9.68137,4602.1986766199,0
+NBN.US,D,20150717,000000,9.8293,9.8393,9.79032,9.8393,5183.4763790364,0
+NBN.US,D,20150720,000000,9.75034,9.8393,9.75034,9.75034,1423.6801558326,0
+NBN.US,D,20150721,000000,9.8393,9.96924,9.8393,9.96924,7622.641677645,0
+NBN.US,D,20150722,000000,9.8393,9.97823,9.8393,9.93925,5489.622638829,0
+NBN.US,D,20150723,000000,9.8393,9.88927,9.8393,9.88927,2538.2126179532,0
+NBN.US,D,20150724,000000,9.89927,10.0362,9.88927,10.0362,11380.436944902,0
+NBN.US,D,20150727,000000,10.0362,10.2321,9.98723,9.99722,5387.5738855648,0
+NBN.US,D,20150728,000000,10.2321,10.2321,9.87928,9.94924,1322.6318805416,0
+NBN.US,D,20150729,000000,10.1451,10.1451,9.96924,10.1251,1934.9244001267,0
+NBN.US,D,20150730,000000,10.1451,10.2031,10.1451,10.1451,3457.651875304,0
+NBN.US,D,20150731,000000,10.1841,10.2121,10.1841,10.2121,4874.3286853244,0
+NBN.US,D,20150803,000000,10.0861,10.2121,10.0761,10.2031,12997.209349558,0
+NBN.US,D,20150804,000000,10.1151,10.2121,10.1151,10.2121,7925.786503518,0
+NBN.US,D,20150805,000000,10.2031,10.2321,10.1551,10.1741,2538.2126179532,0
+NBN.US,D,20150806,000000,10.2321,10.3211,10.1941,10.3211,4976.3774385885,0
+NBN.US,D,20150807,000000,10.4201,10.4889,10.3311,10.3611,605.28917377283,0
+NBN.US,D,20150810,000000,10.5889,10.5889,10.2511,10.5489,7103.3936095655,0
+NBN.US,D,20150811,000000,10.4201,10.4201,10.3911,10.3911,1002.4789291246,0
+NBN.US,D,20150812,000000,10.5289,10.5489,10.3811,10.4391,5586.6690022273,0
+NBN.US,D,20150813,000000,10.3511,10.3711,10.3511,10.3711,200.09559463565,0
+NBN.US,D,20150814,000000,10.3711,10.5489,10.3711,10.4391,14112.742289653,0
+NBN.US,D,20150817,000000,10.5589,10.6279,10.4889,10.4889,3655.7465139933,0
+NBN.US,D,20150818,000000,10.6079,10.6079,10.3911,10.5689,5381.5710177257,0
+NBN.US,D,20150819,000000,10.4889,10.7369,10.3911,10.6479,4666.2292669033,0
+NBN.US,D,20150820,000000,10.4789,10.5189,10.3911,10.4011,5687.7172775183,0
+NBN.US,D,20150821,000000,10.3411,10.6779,10.3111,10.6379,4364.0849190035,0
+NBN.US,D,20150824,000000,10.4201,10.5389,10.2911,10.3011,5542.6479714074,0
+NBN.US,D,20150825,000000,10.3911,10.6479,10.3911,10.4889,6296.0078852106,0
+NBN.US,D,20150826,000000,10.6079,10.7069,10.2711,10.3711,8321.9757808966,0
+NBN.US,D,20150827,000000,10.4689,10.7369,10.3411,10.3511,2841.3574438262,0
+NBN.US,D,20150828,000000,10.6869,10.7269,10.3711,10.4111,2234.067314107,0
+NBN.US,D,20150831,000000,10.3611,10.5589,10.2811,10.2811,1830.8746909162,0
+NBN.US,D,20150901,000000,10.4111,10.7269,10.2911,10.5389,3351.6012101471,0
+NBN.US,D,20150902,000000,10.6779,10.6779,10.3311,10.3911,5279.5222644615,0
+NBN.US,D,20150903,000000,10.4201,10.4689,10.3111,10.3611,807.38572435484,0
+NBN.US,D,20150904,000000,10.1551,10.3511,10.1051,10.2911,8220.9275056056,0
+NBN.US,D,20150908,000000,10.5189,10.5189,10.3411,10.3911,6090.9099007091,0
+NBN.US,D,20150909,000000,10.3211,10.4291,10.2911,10.2911,1830.8746909162,0
+NBN.US,D,20150910,000000,10.1641,10.4591,10.1641,10.4591,2678.2795341981,0
+NBN.US,D,20150911,000000,10.3411,10.3611,10.1641,10.1741,12486.965583237,0
+NBN.US,D,20150914,000000,10.1641,10.3311,10.0073,10.1351,5279.5222644615,0
+NBN.US,D,20150915,000000,10.0761,10.1551,9.98723,9.98723,2334.1151114248,0
+NBN.US,D,20150916,000000,10.0462,10.1251,9.85929,9.85929,4364.0849190035,0
+NBN.US,D,20150917,000000,9.98723,10.2711,9.85929,9.96924,4774.2808880065,0
+NBN.US,D,20150918,000000,10.0661,10.3411,9.85929,10.3411,42637.369782937,0
+NBN.US,D,20150921,000000,10.2811,10.6679,10.0661,10.6679,9644.6076614382,0
+NBN.US,D,20150922,000000,10.3711,10.7369,10.3711,10.5489,5178.4739891705,0
+NBN.US,D,20150923,000000,10.7269,10.8569,10.6079,10.7669,13015.217953076,0
+NBN.US,D,20150924,000000,10.7769,10.7769,10.4591,10.4591,3190.5242564654,0
+NBN.US,D,20150925,000000,10.8069,10.8569,10.5189,10.8369,7207.443318776,0
+NBN.US,D,20150928,000000,10.6179,10.6179,10.6179,10.6179,580.27722444338,0
+NBN.US,D,20150929,000000,10.7869,10.8569,10.4491,10.4491,8628.1220406891,0
+NBN.US,D,20150930,000000,10.8069,10.8069,10.3711,10.3711,605.28917377283,0
+NBN.US,D,20151001,000000,10.2911,10.5979,10.2321,10.4391,3045.4549503545,0
+NBN.US,D,20151002,000000,10.8069,10.8069,10.4591,10.7769,1830.8746909162,0
+NBN.US,D,20151005,000000,10.7769,10.7769,10.4689,10.4689,3505.6748180165,0
+NBN.US,D,20151006,000000,10.6079,10.7169,10.5789,10.7169,2134.0195167892,0
+NBN.US,D,20151007,000000,10.8169,10.8169,10.6079,10.6079,4869.3262954585,0
+NBN.US,D,20151008,000000,10.5289,10.6779,10.3111,10.6779,1524.7284311236,0
+NBN.US,D,20151009,000000,10.7369,10.7369,10.3211,10.3211,706.33744906383,0
+NBN.US,D,20151012,000000,10.4291,10.7369,10.3011,10.5089,6418.0661979384,0
+NBN.US,D,20151013,000000,10.4789,10.4789,10.4789,10.4789,100.04779731782,0
+NBN.US,D,20151014,000000,10.5189,10.6869,10.4689,10.5089,1012.4837088564,0
+NBN.US,D,20151015,000000,10.5979,10.8569,10.5979,10.8369,6090.9099007091,0
+NBN.US,D,20151019,000000,10.7769,10.7769,10.6869,10.7169,1551.7413363994,0
+NBN.US,D,20151021,000000,10.6869,10.6869,10.6869,10.6869,100.04779731782,0
+NBN.US,D,20151022,000000,10.7169,10.7169,10.5389,10.5889,1220.5831272774,0
+NBN.US,D,20151023,000000,10.5889,10.8269,10.5889,10.8269,1422.6796778594,0
+NBN.US,D,20151026,000000,10.8169,10.8269,10.6279,10.8269,1932.9234441803,0
+NBN.US,D,20151027,000000,10.7969,10.7969,10.5389,10.5589,6193.9591319464,0
+NBN.US,D,20151028,000000,10.7669,10.7669,10.5389,10.5389,2032.9712414982,0
+NBN.US,D,20151029,000000,10.6869,10.7269,10.5389,10.7069,9543.5593861472,0
+NBN.US,D,20151030,000000,10.6779,10.7569,10.5889,10.5889,4364.0849190035,0
+NBN.US,D,20151102,000000,10.7869,10.7869,10.6079,10.6169,4694.2426501523,0
+NBN.US,D,20151103,000000,10.6379,10.7869,10.6379,10.7369,2536.2116620068,0
+NBN.US,D,20151104,000000,10.7969,10.7969,10.5979,10.6969,2697.2886156885,0
+NBN.US,D,20151105,000000,10.7969,10.7969,10.6679,10.7969,2735.3067786693,0
+NBN.US,D,20151106,000000,10.6869,10.6969,10.5979,10.6279,7200.4399729638,0
+NBN.US,D,20151110,000000,10.7669,10.7669,10.6479,10.6479,1623.7757504683,0
+NBN.US,D,20151112,000000,10.6479,10.6579,10.6479,10.6579,604.28869579965,0
+NBN.US,D,20151113,000000,10.6479,10.6869,10.6479,10.6869,300.14339195347,0
+NBN.US,D,20151117,000000,10.6279,10.7169,10.6279,10.7169,200.09559463565,0
+NBN.US,D,20151118,000000,10.5979,10.5979,10.5979,10.5979,1117.5338960401,0
+NBN.US,D,20151119,000000,10.6179,10.6479,10.5489,10.5489,57506.473420312,0
+NBN.US,D,20151120,000000,10.5489,10.7069,10.4011,10.5979,2735.3067786693,0
+NBN.US,D,20151123,000000,10.4989,10.4989,10.4989,10.4989,200.09559463565,0
+NBN.US,D,20151124,000000,10.4989,10.5979,10.4989,10.4989,2735.3067786693,0
+NBN.US,D,20151125,000000,10.5289,10.5689,10.5289,10.5589,2634.2585033783,0
+NBN.US,D,20151130,000000,10.5689,10.5689,10.5689,10.5689,200.09559463565,0
+NBN.US,D,20151201,000000,10.5979,10.7069,10.5789,10.6869,1142.5458453695,0
+NBN.US,D,20151202,000000,10.5789,10.6679,10.3611,10.5089,6533.1211648539,0
+NBN.US,D,20151204,000000,10.4689,10.5979,10.3511,10.3511,3956.8903839199,0
+NBN.US,D,20151207,000000,10.3511,10.4889,10.3511,10.3511,3552.6972827559,0
+NBN.US,D,20151208,000000,10.4391,10.4391,10.2031,10.2511,5401.5805771893,0
+NBN.US,D,20151209,000000,10.0063,10.0263,10.0063,10.0263,200.09559463565,0
+NBN.US,D,20151210,000000,10.0063,10.2711,10.0063,10.1631,1727.8254596788,0
+NBN.US,D,20151211,000000,10.2611,10.2611,9.76833,9.95824,9431.5058531512,0
+NBN.US,D,20151214,000000,9.96824,10.0501,9.95824,10.0501,644.30781472678,0
+NBN.US,D,20151215,000000,9.95824,10.1141,9.90826,10.0063,1727.8254596788,0
+NBN.US,D,20151216,000000,9.97723,10.0851,9.97723,9.99622,5172.4711213315,0
+NBN.US,D,20151217,000000,10.0551,10.0951,10.0063,10.0551,7810.7315366025,0
+NBN.US,D,20151218,000000,10.0951,10.1441,10.0163,10.0551,9228.408824596,0
+NBN.US,D,20151221,000000,10.1541,10.3311,10.1541,10.3311,5884.8114382344,0
+NBN.US,D,20151222,000000,10.1401,10.4011,10.1401,10.3411,4968.3736148031,0
+NBN.US,D,20151223,000000,10.5289,10.5289,10.2421,10.2421,9532.5541284422,0
+NBN.US,D,20151224,000000,10.2611,10.3411,10.1141,10.1931,11321.408744485,0
+NBN.US,D,20151228,000000,10.2611,10.2611,10.0551,10.1141,9870.7156833765,0
+NBN.US,D,20151229,000000,10.2121,10.2311,10.0551,10.0651,9699.633949963,0
+NBN.US,D,20151230,000000,10.4391,10.8269,10.2911,10.6279,9827.6951305298,0
+NBN.US,D,20151231,000000,10.5189,10.6679,10.1551,10.3511,5137.4543922702,0
+NBN.US,D,20160104,000000,10.1141,10.4291,10.0951,10.4111,1124.5372418523,0
+NBN.US,D,20160105,000000,10.2321,10.3211,10.1931,10.2321,2942.4057191172,0
+NBN.US,D,20160106,000000,10.1731,10.1731,10.1731,10.1731,100.04779731782,0
+NBN.US,D,20160107,000000,10.3111,10.3511,10.3111,10.3111,3286.5701418905,0
+NBN.US,D,20160108,000000,10.1451,10.1541,10.0851,10.0851,5274.5198745957,0
+NBN.US,D,20160112,000000,10.1821,10.2861,10.1441,10.1441,2815.3450165236,0
+NBN.US,D,20160113,000000,10.1441,10.3111,10.1341,10.3111,2574.2298249876,0
+NBN.US,D,20160114,000000,10.1931,10.3511,9.96824,9.96824,1329.6352263539,0
+NBN.US,D,20160115,000000,9.95824,9.99622,9.8283,9.8283,3294.5739656759,0
+NBN.US,D,20160119,000000,9.86828,9.94824,9.8283,9.86828,5273.5193966225,0
+NBN.US,D,20160120,000000,9.69937,9.70037,9.68937,9.68937,2232.0663581606,0
+NBN.US,D,20160121,000000,9.47517,9.68937,9.47517,9.67937,1421.6791998863,0
+NBN.US,D,20160122,000000,9.64039,9.64039,9.61141,9.64039,4462.1317603749,0
+NBN.US,D,20160125,000000,9.69937,10.2511,9.69937,10.1731,1005.4803630441,0
+NBN.US,D,20160126,000000,9.97723,9.97723,9.77833,9.77833,424.20266062757,0
+NBN.US,D,20160127,000000,9.50445,9.60141,9.50445,9.60141,200.09559463565,0
+NBN.US,D,20160128,000000,10.0263,10.0851,10.0263,10.0851,2601.2427302634,0
+NBN.US,D,20160129,000000,10.2121,10.5069,9.78333,10.3511,2600.2422522902,0
+NBN.US,D,20160201,000000,10.1541,10.1541,9.90826,9.90826,1557.7442042385,0
+NBN.US,D,20160202,000000,9.90826,9.90826,9.90826,9.90826,250.11949329456,0
+NBN.US,D,20160203,000000,9.64039,10.1541,9.64039,10.1541,589.28152620198,0
+NBN.US,D,20160204,000000,10.1931,10.1931,10.1731,10.1831,2332.1141554785,0
+NBN.US,D,20160205,000000,10.2411,10.2411,9.99622,10.0851,4117.9673376016,0
+NBN.US,D,20160208,000000,9.65039,10.0551,9.65039,9.84829,4137.9768970652,0
+NBN.US,D,20160210,000000,9.8283,9.8283,9.59141,9.6214,1717.820679947,0
+NBN.US,D,20160211,000000,9.6214,9.65039,9.6214,9.65039,2523.2054483555,0
+NBN.US,D,20160212,000000,9.65039,9.66938,9.43569,9.66038,6065.8979513796,0
+NBN.US,D,20160216,000000,9.75833,9.86828,9.71935,9.76833,32631.589573182,0
+NBN.US,D,20160217,000000,9.76833,9.76833,9.68937,9.68937,1725.8245037325,0
+NBN.US,D,20160218,000000,9.55443,9.67937,9.55443,9.6214,89136.584542341,0
+NBN.US,D,20160219,000000,9.47417,9.91826,9.46527,9.77833,98332.978071796,0
+NBN.US,D,20160222,000000,9.61141,10.1151,9.61141,10.1151,12691.063089765,0
+NBN.US,D,20160223,000000,9.76833,10.0651,9.73835,9.90826,1320.6309245953,0
+NBN.US,D,20160224,000000,9.89827,10.1151,9.86828,9.96824,18649.909898015,0
+NBN.US,D,20160225,000000,9.81831,10.1641,9.81831,10.0951,10175.861465196,0
+NBN.US,D,20160226,000000,10.1051,10.1051,9.93825,9.99826,6835.2655127537,0
+NBN.US,D,20160229,000000,10.3421,10.4601,10.0163,10.0163,10651.088502456,0
+NBN.US,D,20160302,000000,10.0163,10.4799,9.8383,10.3421,10845.181229252,0
+NBN.US,D,20160303,000000,10.2131,10.2821,9.81831,9.92825,15056.193018359,0
+NBN.US,D,20160304,000000,10.1251,10.2521,10.0352,10.2521,2130.0176048965,0
+NBN.US,D,20160307,000000,10.2721,10.3621,10.2231,10.2231,8714.1631463824,0
+NBN.US,D,20160308,000000,10.3021,10.4021,10.2921,10.4021,14008.692580441,0
+NBN.US,D,20160309,000000,10.2331,10.6089,10.1051,10.4251,12886.156294536,0
+NBN.US,D,20160310,000000,10.3721,10.5499,10.2431,10.4301,19825.4715165,0
+NBN.US,D,20160311,000000,10.3921,10.6089,10.2231,10.2231,1725.8245037325,0
+NBN.US,D,20160314,000000,10.4121,10.6089,10.2521,10.5699,2239.0697039729,0
+NBN.US,D,20160315,000000,10.4211,10.5799,10.3521,10.5799,3129.4951001015,0
+NBN.US,D,20160316,000000,10.4799,10.6089,10.1941,10.6089,68667.805689088,0
+NBN.US,D,20160317,000000,10.3621,10.6089,10.2331,10.5989,2850.3617455848,0
+NBN.US,D,20160318,000000,10.4799,10.7479,10.2521,10.2721,18487.832466361,0
+NBN.US,D,20160321,000000,10.4021,10.8579,10.4021,10.4899,4699.2450400182,0
+NBN.US,D,20160322,000000,10.2331,10.8479,10.2331,10.8079,2416.1543052254,0
+NBN.US,D,20160323,000000,10.5699,10.8579,10.4301,10.5099,3637.7379104761,0
+NBN.US,D,20160324,000000,10.7779,10.8579,10.3321,10.7279,18787.975858314,0
+NBN.US,D,20160328,000000,10.7079,10.8579,10.4699,10.5199,9924.7414939281,0
+NBN.US,D,20160329,000000,10.4799,10.7779,10.4021,10.4999,10668.096627999,0
+NBN.US,D,20160330,000000,10.5399,10.7579,10.5399,10.6879,2755.3163381329,0
+NBN.US,D,20160331,000000,10.5199,10.5989,10.4699,10.4699,1471.7030985452,0
+NBN.US,D,20160401,000000,10.4899,10.7079,10.3321,10.4121,7224.45144432,0
+NBN.US,D,20160404,000000,10.6289,10.7779,10.4501,10.6779,12347.899144966,0
+NBN.US,D,20160405,000000,10.5299,10.5499,10.5299,10.5499,300.14339195347,0
+NBN.US,D,20160406,000000,10.4601,10.6779,10.3721,10.5599,1698.8115984566,0
+NBN.US,D,20160408,000000,10.5759,10.5759,10.1741,10.3971,11540.51342061,0
+NBN.US,D,20160411,000000,10.3221,10.6089,10.3221,10.6089,3528.6858113996,0
+NBN.US,D,20160412,000000,10.2901,10.2901,10.2901,10.2901,2030.9702855518,0
+NBN.US,D,20160413,000000,10.4211,10.5689,10.3221,10.3221,6508.1092155244,0
+NBN.US,D,20160414,000000,10.3321,10.6089,10.3321,10.3321,300.14339195347,0
+NBN.US,D,20160415,000000,10.5799,10.6089,10.3321,10.3321,7234.4562240518,0
+NBN.US,D,20160418,000000,10.2521,10.7779,10.2521,10.6189,6076.9032090846,0
+NBN.US,D,20160419,000000,10.4601,10.7779,10.4601,10.6779,10437.986694168,0
+NBN.US,D,20160420,000000,10.7279,10.8579,10.6189,10.7979,20362.728188096,0
+NBN.US,D,20160421,000000,10.8579,11.5675,10.7879,11.3505,16410.840194042,0
+NBN.US,D,20160422,000000,11.3405,11.4495,11.0057,11.4005,7673.6660542771,0
+NBN.US,D,20160425,000000,11.3705,11.4005,11.1737,11.2437,3244.550067017,0
+NBN.US,D,20160426,000000,11.2836,11.2836,11.2737,11.2737,200.09559463565,0
+NBN.US,D,20160502,000000,11.0557,11.4995,11.0557,11.2337,7222.4504883737,0
+NBN.US,D,20160503,000000,10.9157,11.3505,10.4211,11.1057,12968.195488336,0
+NBN.US,D,20160504,000000,11.3215,11.3215,11.3215,11.3215,100.04779731782,0
+NBN.US,D,20160505,000000,11.4695,11.4695,11.4695,11.4695,100.04779731782,0
+NBN.US,D,20160506,000000,11.4695,11.5185,11.4695,11.5185,660.31546229763,0
+NBN.US,D,20160509,000000,11.5475,11.5475,11.5095,11.5185,1839.8789926748,0
+NBN.US,D,20160510,000000,11.4395,11.4995,11.4305,11.4595,1769.8455345523,0
+NBN.US,D,20160511,000000,11.5095,11.5095,11.4345,11.5095,500.23898658912,0
+NBN.US,D,20160512,000000,11.1637,11.1637,11.1637,11.1637,100.04779731782,0
+NBN.US,D,20160513,000000,11.3505,11.3605,11.3016,11.3026,2550.2183536313,0
+NBN.US,D,20160517,000000,11.3126,11.3126,11.2437,11.2537,3373.611725557,0
+NBN.US,D,20160518,000000,11.2537,11.2537,11.1347,11.1347,8255.9442346668,0
+NBN.US,D,20160519,000000,11.1257,11.1257,10.7269,10.7269,500.23898658912,0
+NBN.US,D,20160520,000000,10.9657,10.9657,10.7869,10.7869,2924.3971156,0
+NBN.US,D,20160523,000000,11.0957,11.0957,11.0957,11.0957,156.0745638158,0
+NBN.US,D,20160524,000000,10.9457,10.9657,10.8669,10.8669,2329.1127215589,0
+NBN.US,D,20160525,000000,10.7769,10.9407,10.7469,10.7469,4805.2957051751,0
+NBN.US,D,20160526,000000,10.6289,10.8569,10.6289,10.7169,6073.9017751651,0
+NBN.US,D,20160527,000000,10.7669,10.7669,10.7469,10.7469,317.1515174975,0
+NBN.US,D,20160531,000000,10.7169,10.9807,10.7169,10.8019,1523.7279531505,0
+NBN.US,D,20160601,000000,10.8069,10.8069,10.6779,10.7069,908.43399964584,0
+NBN.US,D,20160602,000000,10.8169,10.8669,10.6779,10.6779,20829.951401571,0
+NBN.US,D,20160603,000000,10.9157,10.9257,10.7069,10.7069,5163.4668195729,0
+NBN.US,D,20160606,000000,10.7469,10.7669,10.7169,10.7169,2700.2900496081,0
+NBN.US,D,20160607,000000,10.7269,10.7909,10.7069,10.7069,5137.4543922702,0
+NBN.US,D,20160608,000000,10.8469,10.8669,10.6479,10.7069,5724.7349625259,0
+NBN.US,D,20160609,000000,10.7069,10.7269,10.6179,10.7069,6379.0475569844,0
+NBN.US,D,20160610,000000,10.6679,10.6679,10.6379,10.6379,400.19118927129,0
+NBN.US,D,20160613,000000,10.8569,10.8957,10.4111,10.4111,6761.2301427385,0
+NBN.US,D,20160614,000000,10.5089,10.9657,10.5089,10.5489,7394.5326997603,0
+NBN.US,D,20160615,000000,10.5289,10.5289,10.5289,10.5289,26162.498998611,0
+NBN.US,D,20160616,000000,10.7769,11.0657,10.5189,10.6969,10432.984304303,0
+NBN.US,D,20160617,000000,10.6129,10.9457,10.5889,10.9457,44084.060932152,0
+NBN.US,D,20160620,000000,11.2137,11.2137,10.9657,11.1737,20244.671787262,0
+NBN.US,D,20160621,000000,11.0257,11.0307,11.0157,11.0307,1323.6323585148,0
+NBN.US,D,20160623,000000,11.3805,11.4995,11.3705,11.3705,5163.4668195729,0
+NBN.US,D,20160624,000000,11.3835,11.4895,11.1157,11.1347,5110.4414869944,0
+NBN.US,D,20160628,000000,11.0957,11.1637,10.9867,11.1547,3607.7235712807,0
+NBN.US,D,20160629,000000,10.9657,10.9857,10.8569,10.9557,2858.3655693702,0
+NBN.US,D,20160630,000000,11.0657,11.3605,10.9757,11.1157,2177.0400696358,0
+NBN.US,D,20160701,000000,11.1157,11.2637,11.1157,11.2637,6176.9510064024,0
+NBN.US,D,20160705,000000,11.3505,11.3505,11.0557,11.0657,2725.3019989375,0
+NBN.US,D,20160706,000000,10.3711,11.1157,10.3711,11.1157,11631.556916171,0
+NBN.US,D,20160707,000000,10.7469,11.2697,10.7469,11.1057,7622.641677645,0
+NBN.US,D,20160708,000000,11.1727,11.1727,11.0357,11.1057,11134.319363501,0
+NBN.US,D,20160711,000000,11.2287,11.3505,11.1007,11.3505,6073.9017751651,0
+NBN.US,D,20160712,000000,11.3126,11.3126,11.3126,11.3126,100.04779731782,0
+NBN.US,D,20160713,000000,11.1157,11.2637,11.1157,11.2037,7187.4337593124,0
+NBN.US,D,20160714,000000,11.0957,11.1157,10.8669,10.8669,3163.5113511896,0
+NBN.US,D,20160715,000000,11.0157,11.1737,10.8669,11.1157,22733.860984529,0
+NBN.US,D,20160718,000000,10.8369,11.0057,10.6779,10.8957,10086.818925583,0
+NBN.US,D,20160719,000000,10.8669,11.0707,10.8669,10.8957,3112.4869745575,0
+NBN.US,D,20160721,000000,10.9457,10.9557,10.9457,10.9557,2328.1122435858,0
+NBN.US,D,20160722,000000,10.9857,10.9857,10.7969,10.8169,9145.3691528222,0
+NBN.US,D,20160725,000000,10.6679,11.2337,10.6679,11.0157,5328.5456851473,0
+NBN.US,D,20160727,000000,10.8569,10.8569,10.8569,10.8569,175.08364530619,0
+NBN.US,D,20160728,000000,10.8169,11.1687,10.8169,10.8957,7225.4519222932,0
+NBN.US,D,20160729,000000,11.1627,11.1637,11.1447,11.1637,6176.9510064024,0
+NBN.US,D,20160801,000000,11.0657,11.4005,10.7459,10.9157,1799.8598737476,0
+NBN.US,D,20160802,000000,10.9157,10.9157,10.9157,10.9157,100.04779731782,0
+NBN.US,D,20160803,000000,10.8669,10.8669,10.8669,10.8669,100.04779731782,0
+NBN.US,D,20160804,000000,10.9557,10.9557,10.8858,10.9157,1115.5329400937,0
+NBN.US,D,20160805,000000,10.9457,10.9657,10.9457,10.9657,500.23898658912,0
+NBN.US,D,20160808,000000,10.9557,10.9757,10.8758,10.9757,10001.778297863,0
+NBN.US,D,20160809,000000,11.0757,11.1207,10.9957,11.0757,6687.1947727233,0
+NBN.US,D,20160810,000000,11.1547,11.1637,11.0257,11.0257,727.34748650058,0
+NBN.US,D,20160811,000000,10.9557,10.9657,10.9557,10.9557,702.33553717112,0
+NBN.US,D,20160815,000000,11.0707,11.0757,11.0707,11.0757,1519.7260412577,0
+NBN.US,D,20160816,000000,10.9607,11.0557,10.9607,11.0157,910.43495559219,0
+NBN.US,D,20160817,000000,11.0457,11.0557,11.0457,11.0457,500.23898658912,0
+NBN.US,D,20160818,000000,11.1737,11.1737,10.9557,11.0757,1695.8101645371,0
+NBN.US,D,20160822,000000,10.7869,10.8269,10.6279,10.8269,658375.53550764,0
+NBN.US,D,20160823,000000,10.9457,11.3026,10.9457,11.3026,237.11327964324,0
+NBN.US,D,20160824,000000,10.8858,11.1257,10.8569,11.0757,35720.065076382,0
+NBN.US,D,20160829,000000,11.0957,11.2637,11.0557,11.1737,26357.59220338,0
+NBN.US,D,20160830,000000,11.1057,11.2237,11.1057,11.2237,340.1625108806,0
+NBN.US,D,20160831,000000,11.1737,11.2737,11.1737,11.2737,490.23420685733,0
+NBN.US,D,20160902,000000,11.3026,11.4305,11.2637,11.2926,10243.893967372,0
+NBN.US,D,20160906,000000,11.3555,11.3705,11.2227,11.3455,20330.712892955,0
+NBN.US,D,20160907,000000,11.3705,11.4695,10.9257,11.2437,4436.1193330723,0
+NBN.US,D,20160908,000000,11.3695,11.3705,11.0057,11.0657,46093.020702294,0
+NBN.US,D,20160909,000000,11.1637,11.3605,11.1157,11.2037,2204.0529749117,0
+NBN.US,D,20160912,000000,11.1837,11.2537,11.1737,11.2537,1582.756153568,0
+NBN.US,D,20160913,000000,11.1737,11.1837,11.1737,11.1737,1226.5859951165,0
+NBN.US,D,20160914,000000,11.1937,11.1937,10.9157,11.0057,2797.3364130063,0
+NBN.US,D,20160915,000000,10.8858,11.0557,10.7769,10.8858,7812.7324925488,0
+NBN.US,D,20160916,000000,10.7769,11.2537,10.7769,11.2537,40844.513255001,0
+NBN.US,D,20160919,000000,11.0857,11.2337,10.9157,11.2237,5919.8281672956,0
+NBN.US,D,20160920,000000,11.1107,11.1547,11.0757,11.0857,2126.0156930037,0
+NBN.US,D,20160922,000000,11.1607,11.2737,10.9657,11.0557,12500.972274862,0
+NBN.US,D,20160923,000000,11.1257,11.1257,11.1257,11.1257,303.14482587301,0
+NBN.US,D,20160926,000000,11.1057,11.2237,11.0157,11.0557,5622.6862092617,0
+NBN.US,D,20160927,000000,11.0057,11.0787,10.9957,11.0257,2035.9726754177,0
+NBN.US,D,20160928,000000,11.0057,11.0957,10.7369,10.9057,60312.814135076,0
+NBN.US,D,20160929,000000,10.8369,11.6475,10.8369,11.2037,64116.631389101,0
+NBN.US,D,20160930,000000,11.0157,11.4495,10.9557,11.4495,14817.07878277,0
+NBN.US,D,20161003,000000,11.3215,11.3215,10.9757,11.0757,27404.092163325,0
+NBN.US,D,20161004,000000,10.9957,11.0157,10.8858,10.8858,5922.8296012151,0
+NBN.US,D,20161005,000000,11.3235,11.3605,10.9257,11.3605,14492.92391946,0
+NBN.US,D,20161006,000000,11.2926,11.3215,11.1737,11.2237,14089.731296269,0
+NBN.US,D,20161007,000000,11.1547,11.4395,11.1547,11.4305,9610.5914103501,0
+NBN.US,D,20161010,000000,11.2836,11.3685,11.2737,11.3405,1822.8708671307,0
+NBN.US,D,20161011,000000,11.0457,11.2307,11.0157,11.0757,9196.3935294543,0
+NBN.US,D,20161012,000000,11.1347,11.1397,11.0257,11.0257,405.19357913718,0
+NBN.US,D,20161013,000000,10.9257,10.9257,10.9257,10.9257,186.08890301115,0
+NBN.US,D,20161014,000000,11.3235,11.3235,11.3235,11.3235,180.08603517208,0
+NBN.US,D,20161017,000000,11.0357,11.1837,10.9357,11.1837,33870.181303976,0
+NBN.US,D,20161018,000000,11.0657,11.0817,11.0157,11.0257,2154.0290762527,0
+NBN.US,D,20161019,000000,11.1737,11.1917,11.0647,11.1057,28169.457812807,0
+NBN.US,D,20161020,000000,11.1737,11.1737,10.9567,10.9957,38682.480354963,0
+NBN.US,D,20161021,000000,11.0857,11.1547,10.7769,10.7769,91453.691528222,0
+NBN.US,D,20161024,000000,11.0257,11.0257,10.9257,10.9257,10759.140123558,0
+NBN.US,D,20161025,000000,10.9827,10.9827,10.7769,10.8758,3934.87986851,0
+NBN.US,D,20161026,000000,10.9147,10.9557,10.9147,10.9557,593.28343809469,0
+NBN.US,D,20161027,000000,10.8758,10.9057,10.8758,10.8858,5412.5858348942,0
+NBN.US,D,20161028,000000,10.8758,10.9337,10.8758,10.9187,3060.4621199522,0
+NBN.US,D,20161031,000000,10.8758,11.2137,10.8758,11.0757,9024.3113180677,0
+NBN.US,D,20161101,000000,11.2187,11.2187,10.9757,10.9757,279.13335451673,0
+NBN.US,D,20161102,000000,10.9857,10.9857,10.8858,10.8858,4435.1188550991,0
+NBN.US,D,20161103,000000,10.9357,11.2836,10.9357,11.1837,6979.3343408914,0
+NBN.US,D,20161104,000000,11.0357,11.0357,10.9857,10.9857,3513.678641802,0
+NBN.US,D,20161107,000000,11.0857,11.0857,10.7369,10.8858,43032.558582342,0
+NBN.US,D,20161108,000000,10.8858,11.2836,10.8369,10.9357,15258.289568941,0
+NBN.US,D,20161109,000000,10.9407,11.0357,10.9357,11.0357,16958.101645371,0
+NBN.US,D,20161110,000000,11.0857,11.0857,10.9857,11.0357,68217.590601157,0
+NBN.US,D,20161111,000000,11.0357,11.3805,10.8858,11.3305,34553.507759657,0
+NBN.US,D,20161114,000000,11.4305,11.4305,11.1347,11.1347,33788.142110175,0
+NBN.US,D,20161115,000000,11.2337,11.2337,10.9357,11.1347,9274.4308113622,0
+NBN.US,D,20161116,000000,11.0357,11.0357,10.9357,11.0357,5448.6030419287,0
+NBN.US,D,20161117,000000,11.1347,11.1347,11.0357,11.0357,5637.6933788594,0
+NBN.US,D,20161118,000000,11.0857,11.1347,10.8858,10.8858,27249.018077483,0
+NBN.US,D,20161121,000000,10.9357,11.1897,10.7869,10.9357,12297.875246307,0
+NBN.US,D,20161122,000000,11.0357,11.1837,10.8858,10.9857,34023.254433873,0
+NBN.US,D,20161123,000000,11.0357,11.2836,11.0357,11.1837,29057.882252988,0
+NBN.US,D,20161125,000000,11.3265,11.4795,11.1347,11.4795,62663.937372045,0
+NBN.US,D,20161128,000000,11.4795,12.6149,11.4305,11.4795,48129.993855686,0
+NBN.US,D,20161129,000000,11.4795,11.6285,11.4305,11.6285,42142.133186213,0
+NBN.US,D,20161130,000000,11.6285,11.6285,11.5795,11.6285,16386.828722686,0
+NBN.US,D,20161201,000000,11.6785,11.6785,11.6285,11.6285,17117.177643107,0
+NBN.US,D,20161202,000000,11.6285,11.6785,11.5795,11.6285,3903.8650513415,0
+NBN.US,D,20161205,000000,11.6285,11.6785,11.5795,11.5795,27246.016643563,0
+NBN.US,D,20161206,000000,11.6785,11.6785,11.4795,11.6285,20563.824260705,0
+NBN.US,D,20161207,000000,11.6235,12.0723,11.5795,11.6035,26642.728425736,0
+NBN.US,D,20161208,000000,11.6235,12.0223,11.5075,11.7274,63943.54869974,0
+NBN.US,D,20161209,000000,11.6785,12.0723,11.6285,12.0723,92732.302377944,0
+NBN.US,D,20161212,000000,12.0223,12.0723,11.9253,11.9743,6734.2172374627,0
+NBN.US,D,20161213,000000,11.9743,12.0223,11.9253,11.9253,10185.866244928,0
+NBN.US,D,20161214,000000,11.9743,12.0223,11.8753,11.9743,25612.236113363,0
+NBN.US,D,20161215,000000,11.9743,12.0223,11.9253,11.9743,54920.237859646,0
+NBN.US,D,20161216,000000,12.0223,12.0723,11.9743,12.0723,32669.607736162,0
+NBN.US,D,20161219,000000,12.0723,12.1721,11.9743,12.0723,18732.949569789,0
+NBN.US,D,20161220,000000,12.0723,12.2711,11.9743,12.1721,57917.669867288,0
+NBN.US,D,20161221,000000,12.1721,12.4201,12.1721,12.3211,100876.19307961,0
+NBN.US,D,20161222,000000,12.2711,12.4701,12.2711,12.4701,101446.46552432,0
+NBN.US,D,20161223,000000,12.519,12.6179,12.4701,12.519,52725.189186493,0
+NBN.US,D,20161227,000000,12.6179,13.7994,12.593,12.6659,140399.07493205,0
+NBN.US,D,20161228,000000,12.2711,13.0128,12.2221,12.8639,90931.442026224,0
+NBN.US,D,20161229,000000,12.8639,12.9139,12.7659,12.7659,149393.37191092,0
+NBN.US,D,20161230,000000,12.8159,12.9638,12.7659,12.9638,28994.852140678,0
+NBN.US,D,20170103,000000,13.0627,13.3107,12.7159,13.2107,94669.227734017,0
+NBN.US,D,20170104,000000,13.3446,13.7544,13.2607,13.6055,30147.402765779,0
+NBN.US,D,20170105,000000,13.7045,14.0003,13.5565,13.8534,58844.112470451,0
+NBN.US,D,20170106,000000,14.0003,14.2002,13.7544,14.1003,21992.506806404,0
+NBN.US,D,20170109,000000,13.9023,14.0003,13.8044,13.9523,30251.452474991,0
+NBN.US,D,20170110,000000,13.9523,13.9523,13.2107,13.7045,17976.588222067,0
+NBN.US,D,20170111,000000,13.8044,13.8534,13.5075,13.8044,31128.871657467,0
+NBN.US,D,20170112,000000,13.4076,13.6555,13.2107,13.3586,22609.801715855,0
+NBN.US,D,20170113,000000,13.3107,13.5075,13.1617,13.1617,15627.465941044,0
+NBN.US,D,20170117,000000,13.0627,13.3107,12.9139,13.2607,11113.309326064,0
+NBN.US,D,20170118,000000,13.2607,13.6055,13.0128,13.6055,16479.873174192,0
+NBN.US,D,20170119,000000,13.3836,13.5075,13.0627,13.2607,4609.2020224321,0
+NBN.US,D,20170120,000000,13.2107,13.3586,13.1117,13.3107,2223.062056402,0
+NBN.US,D,20170123,000000,13.2107,13.3107,12.9638,13.2107,4205.0089212681,0
+NBN.US,D,20170124,000000,13.3107,13.3586,13.1117,13.3107,4591.1934189149,0
+NBN.US,D,20170125,000000,13.3107,13.7544,13.1117,13.5075,15563.435350761,0
+NBN.US,D,20170126,000000,13.6055,13.9523,13.5565,13.9023,11124.314583769,0
+NBN.US,D,20170127,000000,13.8044,13.8534,13.3636,13.7045,1475.7050104379,0
+NBN.US,D,20170130,000000,13.8044,13.8534,13.2617,13.6555,9261.4245977109,0
+NBN.US,D,20170131,000000,14.597,14.597,13.8534,13.9523,21194.125383807,0
+NBN.US,D,20170201,000000,14.2002,14.3501,13.5565,13.6055,15665.484104025,0
+NBN.US,D,20170202,000000,13.6555,13.8534,13.6025,13.8044,11238.369072711,0
+NBN.US,D,20170203,000000,14.0003,14.0003,13.6055,13.7544,38381.336485036,0
+NBN.US,D,20170206,000000,13.8044,13.9523,13.0627,13.4575,30774.702454962,0
+NBN.US,D,20170207,000000,13.3586,13.4076,13.2607,13.4076,9633.6024037332,0
+NBN.US,D,20170208,000000,13.3586,13.6055,13.2107,13.5565,8054.848162058,0
+NBN.US,D,20170209,000000,13.2607,13.8044,13.2607,13.4076,24072.500512641,0
+NBN.US,D,20170210,000000,13.2607,13.3107,13.2107,13.3107,11203.35234365,0
+NBN.US,D,20170213,000000,13.4176,13.5665,13.0727,13.2207,26584.700703292,0
+NBN.US,D,20170214,000000,13.1717,13.3636,12.8249,13.1217,66882.952984938,0
+NBN.US,D,20170215,000000,13.1217,13.7145,12.8789,13.5165,23519.236193474,0
+NBN.US,D,20170216,000000,13.5665,13.8624,13.3207,13.7145,10788.153984781,0
+NBN.US,D,20170217,000000,13.8144,13.8624,13.4675,13.7145,4142.9792869311,0
+NBN.US,D,20170221,000000,13.8144,14.0613,13.6155,13.6155,5352.5571565036,0
+NBN.US,D,20170222,000000,13.6655,13.7644,13.3686,13.6655,6176.9510064024,0
+NBN.US,D,20170223,000000,13.4675,13.7145,13.3686,13.3686,2414.1533492791,0
+NBN.US,D,20170224,000000,13.2707,13.5165,13.2207,13.2207,2758.3177720524,0
+NBN.US,D,20170227,000000,13.2707,13.4176,13.2707,13.3207,4320.0638881836,0
+NBN.US,D,20170228,000000,13.3207,13.8144,13.1217,13.8144,11182.342306213,0
+NBN.US,D,20170301,000000,13.7145,14.0863,13.7145,13.8624,31033.826250016,0
+NBN.US,D,20170302,000000,13.9123,14.3511,13.3686,13.9613,280323.92330481,0
+NBN.US,D,20170303,000000,13.8624,14.3111,13.8624,13.8624,17572.395120902,0
+NBN.US,D,20170306,000000,13.8624,14.3611,13.8144,13.8624,20184.64310887,0
+NBN.US,D,20170307,000000,13.9613,14.8069,13.9613,14.1612,26597.706916943,0
+NBN.US,D,20170308,000000,14.3611,15.2027,14.3611,14.66,40575.384680217,0
+NBN.US,D,20170309,000000,14.8069,15.1038,14.608,14.608,25669.263357834,0
+NBN.US,D,20170310,000000,14.658,15.3017,14.658,14.9049,11213.357123382,0
+NBN.US,D,20170313,000000,15.0538,15.7455,14.9049,15.3996,25894.370901799,0
+NBN.US,D,20170314,000000,15.2517,15.3327,14.8069,14.9169,30166.41184727,0
+NBN.US,D,20170315,000000,14.9539,15.3507,14.608,15.1038,26606.711218702,0
+NBN.US,D,20170316,000000,15.4486,15.4986,15.2517,15.3996,26198.516205646,0
+NBN.US,D,20170317,000000,15.3996,15.5975,15.3267,15.5975,17596.406592259,0
+NBN.US,D,20170320,000000,15.3507,15.4986,15.1038,15.3017,47847.859067249,0
+NBN.US,D,20170321,000000,15.3996,15.5076,15.0038,15.2027,49563.67879125,0
+NBN.US,D,20170322,000000,14.9539,15.3267,14.708,15.0038,42976.531815845,0
+NBN.US,D,20170323,000000,15.0538,15.0538,14.8549,14.9539,18412.796618372,0
+NBN.US,D,20170324,000000,14.9049,15.0538,14.658,14.8069,9460.5197143734,0
+NBN.US,D,20170327,000000,14.8069,15.3017,14.658,15.3017,14820.080216689,0
+NBN.US,D,20170328,000000,15.1528,15.4986,14.9049,15.1038,14637.993225571,0
+NBN.US,D,20170329,000000,15.0538,15.1528,14.9788,15.0038,11493.490955872,0
+NBN.US,D,20170330,000000,15.0038,15.2517,15.0038,15.0538,13294.351307593,0
+NBN.US,D,20170331,000000,15.1038,15.1528,15.1038,15.1528,3470.6580889553,0
+NBN.US,D,20170403,000000,15.0038,15.1528,15.0038,15.0538,11229.364770952,0
+NBN.US,D,20170404,000000,15.0038,15.1038,14.8069,14.8549,13213.312591765,0
+NBN.US,D,20170405,000000,14.9539,15.2517,14.9539,15.0538,31099.857796246,0
+NBN.US,D,20170406,000000,15.0038,15.1278,14.9539,15.0538,19242.192858137,0
+NBN.US,D,20170407,000000,14.9539,15.1528,14.9539,14.9539,6428.0709776702,0
+NBN.US,D,20170410,000000,15.1528,15.2517,15.0538,15.1038,11697.5884624,0
+NBN.US,D,20170411,000000,15.1038,15.3507,15.1038,15.3017,30418.532296511,0
+NBN.US,D,20170412,000000,15.3507,15.4986,15.2027,15.2027,55485.507914492,0
+NBN.US,D,20170413,000000,15.2517,15.3996,15.1038,15.1528,11894.682623116,0
+NBN.US,D,20170417,000000,15.2027,15.4986,15.1038,15.4986,13850.617060679,0
+NBN.US,D,20170418,000000,15.4486,15.4986,15.3017,15.3996,4914.3478042515,0
+NBN.US,D,20170419,000000,15.3507,15.3507,15.2027,15.2027,3422.6351462427,0
+NBN.US,D,20170420,000000,15.3017,15.4986,15.2517,15.4986,8126.8825761268,0
+NBN.US,D,20170421,000000,15.4486,16.0923,15.3017,16.0923,9446.5130227489,0
+NBN.US,D,20170424,000000,16.0923,16.687,15.9934,16.3412,40770.477884986,0
+NBN.US,D,20170425,000000,16.3412,16.637,15.9934,16.5871,18216.702935629,0
+NBN.US,D,20170426,000000,16.834,17.1828,16.3842,16.5381,60232.775897222,0
+NBN.US,D,20170427,000000,16.3902,16.687,16.3902,16.3902,26052.446421561,0
+NBN.US,D,20170428,000000,16.735,16.785,16.5871,16.5871,26415.619925825,0
+NBN.US,D,20170501,000000,16.687,16.9839,16.5381,16.9839,46026.989156065,0
+NBN.US,D,20170502,000000,17.2318,17.3307,16.834,17.1328,60192.756778295,0
+NBN.US,D,20170503,000000,17.2318,17.5296,17.1828,17.4307,25482.17397685,0
+NBN.US,D,20170504,000000,17.5886,18.2333,17.2658,17.8375,41017.595944361,0
+NBN.US,D,20170505,000000,17.9354,18.1833,17.5396,18.0354,22366.685568373,0
+NBN.US,D,20170508,000000,18.2822,18.3812,17.9354,18.0844,36557.465139933,0
+NBN.US,D,20170509,000000,18.0844,18.2822,17.7375,18.0354,31519.058067007,0
+NBN.US,D,20170510,000000,18.1334,18.1833,17.8375,17.9854,25205.041578279,0
+NBN.US,D,20170511,000000,17.9854,18.1833,17.7875,18.0354,31361.983025218,0
+NBN.US,D,20170512,000000,18.1833,18.4802,17.8375,18.1334,26106.472232112,0
+NBN.US,D,20170515,000000,18.2822,18.826,18.2333,18.776,41558.854527851,0
+NBN.US,D,20170516,000000,18.826,19.0739,18.757,19.0739,30735.683814008,0
+NBN.US,D,20170517,000000,18.925,19.0739,18.6181,18.6281,42401.256981267,0
+NBN.US,D,20170518,000000,18.728,18.925,18.4802,18.826,34938.69177933,0
+NBN.US,D,20170519,000000,18.826,18.826,18.6281,18.776,20326.710981062,0
+NBN.US,D,20170522,000000,18.826,18.826,18.0354,18.5781,22321.664059579,0
+NBN.US,D,20170523,000000,18.5781,18.826,18.4312,18.776,39423.834533088,0
+NBN.US,D,20170524,000000,18.826,19.0739,18.678,18.826,47697.787371272,0
+NBN.US,D,20170525,000000,19.0239,20.0664,18.925,19.6686,72725.744348299,0
+NBN.US,D,20170526,000000,19.7676,19.8466,19.0519,19.6196,41772.956814111,0
+NBN.US,D,20170530,000000,19.5696,19.6686,19.1738,19.5196,15036.183458896,0
+NBN.US,D,20170531,000000,19.4208,19.6196,19.1738,19.1738,12510.977054593,0
+NBN.US,D,20170601,000000,19.0739,19.7676,18.875,19.4208,33680.090489072,0
+NBN.US,D,20170602,000000,19.4707,19.8176,19.4707,19.7676,37035.693611112,0
+NBN.US,D,20170605,000000,19.6196,19.7676,19.2488,19.6196,22315.66119174,0
+NBN.US,D,20170606,000000,19.5196,19.6436,19.3228,19.4707,24247.584157948,0
+NBN.US,D,20170607,000000,19.4707,19.8176,19.3228,19.7186,33528.017837149,0
+NBN.US,D,20170608,000000,19.7676,19.9174,19.5896,19.7186,13521.459807503,0
+NBN.US,D,20170609,000000,19.5696,19.8176,19.4707,19.5196,50258.010504635,0
+NBN.US,D,20170612,000000,19.5696,20.0164,19.5696,19.7676,44261.145533405,0
+NBN.US,D,20170613,000000,19.8675,20.2164,19.7676,19.9174,64266.703085077,0
+NBN.US,D,20170614,000000,20.0664,20.4612,19.8675,20.0164,61847.547345932,0
+NBN.US,D,20170615,000000,20.0164,20.5612,19.9674,20.0664,49245.526795779,0
+NBN.US,D,20170616,000000,20.0164,20.6602,19.8675,20.2644,56831.150788416,0
+NBN.US,D,20170619,000000,20.6112,20.6602,20.4112,20.5612,33940.214762098,0
+NBN.US,D,20170620,000000,20.6112,20.7101,20.3142,20.4612,34427.447535036,0
+NBN.US,D,20170621,000000,20.4512,20.6112,20.4512,20.5612,25107.995214881,0
+NBN.US,D,20170622,000000,20.4612,20.5612,19.7186,19.8675,83310.801304525,0
+NBN.US,D,20170623,000000,20.0164,20.1164,18.3812,18.6281,588336.07451733,0
+NBN.US,D,20170626,000000,18.925,20.4612,18.728,19.5696,77725.132780271,0
+NBN.US,D,20170627,000000,19.3228,20.2164,18.927,19.9174,109946.52638445,0
+NBN.US,D,20170628,000000,20.0664,20.6112,19.8426,20.3142,102795.10983217,0
+NBN.US,D,20170629,000000,20.5112,20.6352,19.4707,20.5112,86701.421155626,0
+NBN.US,D,20170630,000000,20.5112,20.5112,20.0164,20.1664,26551.684930177,0
+NBN.US,D,20170703,000000,20.1164,21.009,19.9174,20.959,46405.169829926,0
+NBN.US,D,20170705,000000,21.009,21.009,20.4212,21.009,47552.718065161,0
+NBN.US,D,20170706,000000,20.959,21.107,20.5612,21.009,30142.400375914,0
+NBN.US,D,20170707,000000,21.009,21.3528,20.959,21.3528,35002.722369614,0
+NBN.US,D,20170710,000000,21.3028,21.3028,21.058,21.107,18990.072408896,0
+NBN.US,D,20170711,000000,21.1668,21.4018,20.859,21.3528,23579.264871865,0
+NBN.US,D,20170712,000000,21.3528,21.5507,21.105,21.4518,28800.759413882,0
+NBN.US,D,20170713,000000,21.3528,22.1464,21.1568,21.9984,36815.588457013,0
+NBN.US,D,20170714,000000,21.6996,21.8866,20.809,21.5507,27196.993222877,0
+NBN.US,D,20170717,000000,21.4518,21.5068,20.859,20.909,36832.596582556,0
+NBN.US,D,20170718,000000,20.909,21.2048,20.6112,20.784,48857.341342186,0
+NBN.US,D,20170719,000000,20.859,20.909,20.5112,20.859,55208.375515921,0
+NBN.US,D,20170720,000000,20.959,21.107,20.7101,20.909,25770.311633125,0
+NBN.US,D,20170721,000000,21.009,21.058,20.6602,20.909,25772.312589071,0
+NBN.US,D,20170724,000000,20.809,20.959,20.4612,20.959,27946.351224787,0
+NBN.US,D,20170725,000000,21.107,21.1568,20.909,21.009,55320.429048917,0
+NBN.US,D,20170726,000000,21.1568,21.2538,20.909,21.107,17353.290444776,0
+NBN.US,D,20170727,000000,20.959,21.2538,20.6112,20.7101,10907.210863589,0
+NBN.US,D,20170728,000000,20.7101,21.4518,20.5112,21.2048,70161.519303043,0
+NBN.US,D,20170731,000000,21.3528,21.4018,21.112,21.3528,33766.131594765,0
+NBN.US,D,20170801,000000,21.3028,21.4018,21.1468,21.3528,41155.66190466,0
+NBN.US,D,20170802,000000,21.4018,21.4518,21.1568,21.2538,47756.815571689,0
+NBN.US,D,20170803,000000,21.2048,21.2048,20.7101,20.859,22490.744837047,0
+NBN.US,D,20170804,000000,21.009,21.1568,20.909,21.009,42284.201058404,0
+NBN.US,D,20170807,000000,20.959,21.3278,20.7101,21.2538,64162.653375866,0
+NBN.US,D,20170808,000000,21.4018,21.5507,20.959,21.058,26870.837403621,0
+NBN.US,D,20170809,000000,20.819,21.1668,20.5712,21.067,32213.389780393,0
+NBN.US,D,20170810,000000,20.819,20.919,20.5112,20.869,33163.843854912,0
+NBN.US,D,20170811,000000,20.919,20.919,19.9364,20.6702,31253.931404115,0
+NBN.US,D,20170814,000000,20.769,20.861,20.3242,20.6212,25539.201221321,0
+NBN.US,D,20170815,000000,20.72,20.819,20.5712,20.6212,23432.194609807,0
+NBN.US,D,20170816,000000,20.6702,20.72,20.4212,20.5212,17577.397510769,0
+NBN.US,D,20170817,000000,20.4712,20.72,19.6276,19.8765,41313.737424422,0
+NBN.US,D,20170818,000000,19.7766,20.6702,19.5786,20.6702,33556.031220398,0
+NBN.US,D,20170821,000000,20.5212,20.5212,20.0764,20.4712,17998.598737476,0
+NBN.US,D,20170822,000000,20.4712,20.72,20.3742,20.6702,14661.004218953,0
+NBN.US,D,20170823,000000,20.5212,20.72,20.4712,20.72,9046.3218334776,0
+NBN.US,D,20170824,000000,20.769,20.769,20.4712,20.6212,11350.422605708,0
+NBN.US,D,20170825,000000,20.72,20.819,20.3742,20.819,24697.799245878,0
+NBN.US,D,20170828,000000,20.819,21.3628,20.751,21.117,42623.363091312,0
+NBN.US,D,20170829,000000,20.969,21.3128,20.969,21.2638,26871.837881594,0
+NBN.US,D,20170830,000000,21.1668,21.5118,21.067,21.067,12550.99617352,0
+NBN.US,D,20170831,000000,21.117,21.7596,21.117,21.5118,45366.673693767,0
+NBN.US,D,20170901,000000,21.5118,21.8586,21.4618,21.5607,37844.07981344,0
+NBN.US,D,20170905,000000,21.4118,21.6106,20.72,20.72,26869.836925648,0
+NBN.US,D,20170906,000000,20.819,20.969,20.3242,20.3242,25848.348915033,0
+NBN.US,D,20170907,000000,20.3742,20.869,20.3742,20.72,22529.763478001,0
+NBN.US,D,20170908,000000,20.5712,21.019,20.5712,20.919,15019.175333351,0
+NBN.US,D,20170911,000000,20.969,21.3128,20.819,21.067,25461.163939413,0
+NBN.US,D,20170912,000000,21.2148,21.5607,21.1668,21.4118,68418.686673767,0
+NBN.US,D,20170913,000000,21.3128,21.7596,21.3128,21.5607,26638.726513844,0
+NBN.US,D,20170914,000000,21.6106,23.149,21.6106,22.85,97513.586611763,0
+NBN.US,D,20170915,000000,22.9,23.7436,22.9,23.2489,53186.409532128,0
+NBN.US,D,20170918,000000,23.2988,23.4248,23.149,23.1989,65161.130393098,0
+NBN.US,D,20170919,000000,23.1989,23.2489,22.5032,23.099,55094.321026979,0
+NBN.US,D,20170920,000000,22.866,23.3478,22.866,23.2988,40083.149517412,0
+NBN.US,D,20170921,000000,22.95,23.9916,22.95,23.7936,30720.676644411,0
+NBN.US,D,20170922,000000,23.7936,24.4853,23.2489,24.2384,35791.099012478,0
+NBN.US,D,20170925,000000,24.2384,25.5298,24.2384,25.2309,50656.20073796,0
+NBN.US,D,20170926,000000,25.2809,26.2185,25.2809,25.7257,104575.96062443,0
+NBN.US,D,20170927,000000,25.9246,26.7662,25.8257,26.7162,100763.13906864,0
+NBN.US,D,20170928,000000,26.6673,26.6673,26.0715,26.3684,81524.948122402,0
+NBN.US,D,20170929,000000,26.2185,26.5183,25.8756,25.9246,70638.74729625,0
+NBN.US,D,20171002,000000,25.9246,27.1131,25.8257,27.1131,55881.697191871,0
+NBN.US,D,20171003,000000,27.3129,27.7097,26.7162,27.5608,104048.70873257,0
+NBN.US,D,20171004,000000,27.6108,27.6608,26.5683,27.1131,61278.275379194,0
+NBN.US,D,20171005,000000,27.263,27.3629,26.9141,27.263,91631.776607448,0
+NBN.US,D,20171006,000000,27.213,27.9077,27.213,27.5109,60979.132465213,0
+NBN.US,D,20171009,000000,27.9567,28.6273,27.7097,28.5024,71011.925580245,0
+NBN.US,D,20171010,000000,28.6023,29.6918,28.5523,28.9951,122940.73430009,0
+NBN.US,D,20171011,000000,28.9951,29.1431,28.2545,28.3045,79905.174283826,0
+NBN.US,D,20171012,000000,28.2545,28.5024,27.3129,27.3629,57092.275539415,0
+NBN.US,D,20171013,000000,27.3629,27.5608,27.0191,27.213,36573.472787504,0
+NBN.US,D,20171016,000000,27.263,27.4619,27.0631,27.263,45922.939446854,0
+NBN.US,D,20171017,000000,27.3969,27.5608,27.0631,27.213,31888.23443911,0
+NBN.US,D,20171018,000000,27.263,27.3629,26.7162,26.9641,58700.043642313,0
+NBN.US,D,20171019,000000,26.7162,26.7662,26.3684,26.4683,44761.384519994,0
+NBN.US,D,20171020,000000,26.7662,26.9641,26.3784,26.7162,50034.903916617,0
+NBN.US,D,20171023,000000,26.7162,27.3629,26.1215,26.5183,40175.193490946,0
+NBN.US,D,20171024,000000,26.7662,27.5109,26.6173,26.7162,67319.161381244,0
+NBN.US,D,20171025,000000,26.6673,27.3129,25.9246,26.0715,43254.664692387,0
+NBN.US,D,20171026,000000,26.1215,26.1705,25.5298,26.0216,30289.470637971,0
+NBN.US,D,20171027,000000,26.1215,27.263,26.0216,26.2684,35042.741488541,0
+NBN.US,D,20171030,000000,25.8756,25.9736,25.081,25.2809,51210.465535102,0
+NBN.US,D,20171031,000000,25.2809,25.7257,24.8831,25.5298,33679.090011099,0
+NBN.US,D,20171101,000000,25.7757,25.7757,24.2484,24.6852,39878.051532911,0
+NBN.US,D,20171102,000000,24.6352,25.2809,24.6002,24.7332,37697.009551383,0
+NBN.US,D,20171103,000000,24.991,24.991,22.869,24.5952,63142.165843225,0
+NBN.US,D,20171106,000000,24.6452,25.141,23.6537,23.8036,84448.344760029,0
+NBN.US,D,20171107,000000,23.8536,24.3464,23.2079,23.6537,59771.555551587,0
+NBN.US,D,20171108,000000,23.5548,23.8036,22.8091,23.158,57833.629717541,0
+NBN.US,D,20171109,000000,23.059,23.9036,22.8091,23.3078,64239.690179801,0
+NBN.US,D,20171110,000000,23.4048,23.4798,22.959,23.3568,48163.0096288,0
+NBN.US,D,20171113,000000,23.059,23.7536,22.5612,23.2579,77219.891403815,0
+NBN.US,D,20171114,000000,23.2079,23.6537,22.6112,23.3568,58102.758292325,0
+NBN.US,D,20171115,000000,23.2079,23.6587,23.2079,23.4048,45863.911246436,0
+NBN.US,D,20171116,000000,23.6037,23.9766,23.4548,23.7586,48530.185044957,0
+NBN.US,D,20171117,000000,23.6537,24.1494,23.5048,23.9036,32044.309002926,0
+NBN.US,D,20171120,000000,23.8536,24.5952,23.5048,24.4463,36808.5851112,0
+NBN.US,D,20171121,000000,24.4953,24.9241,24.2484,24.6452,43125.603033847,0
+NBN.US,D,20171122,000000,24.7432,25.191,24.6942,24.7932,48874.34946773,0
+NBN.US,D,20171124,000000,24.9411,24.9411,24.3464,24.5453,16026.656652342,0
+NBN.US,D,20171127,000000,24.4463,24.9411,24.1494,24.4953,30406.526560833,0
+NBN.US,D,20171128,000000,24.5453,24.7432,24.3464,24.5453,50943.337916263,0
+NBN.US,D,20171129,000000,24.7432,25.5888,24.7432,25.2909,39847.036715743,0
+NBN.US,D,20171130,000000,25.3899,25.4898,24.3464,24.4463,30466.555239223,0
+NBN.US,D,20171201,000000,24.2974,24.5453,23.168,24.2484,34461.463786124,0
+NBN.US,D,20171204,000000,24.4953,24.6942,24.1494,24.4953,30479.561452874,0
+NBN.US,D,20171205,000000,24.4953,24.4953,23.6537,23.8036,31077.847280835,0
+NBN.US,D,20171206,000000,24.2974,24.2974,23.8036,23.9516,28423.579217994,0
+NBN.US,D,20171207,000000,24.0015,24.5203,23.7396,24.3964,28679.701579128,0
+NBN.US,D,20171208,000000,24.4463,24.4463,23.6037,24.0515,35558.988122701,0
+NBN.US,D,20171211,000000,24.0515,24.3964,23.8536,24.0015,25729.292036225,0
+NBN.US,D,20171212,000000,23.9516,24.2974,23.7536,23.9516,20065.586230063,0
+NBN.US,D,20171213,000000,24.0015,24.4213,23.8036,23.9516,31978.277456696,0
+NBN.US,D,20171214,000000,24.0015,24.2974,23.6037,23.7036,22473.736711502,0
+NBN.US,D,20171215,000000,23.7536,24.991,23.7536,24.6452,123196.85666123,0
+NBN.US,D,20171218,000000,24.991,25.3409,24.6452,24.7932,30432.538988136,0
+NBN.US,D,20171219,000000,24.8431,24.9411,24.1494,24.3464,22307.657367955,0
+NBN.US,D,20171220,000000,24.3464,24.3464,23.7036,23.8536,28471.602160706,0
+NBN.US,D,20171221,000000,23.7786,24.6942,23.7566,24.3964,23048.011068107,0
+NBN.US,D,20171222,000000,24.3964,24.3964,23.2629,23.9516,36375.378148814,0
+NBN.US,D,20171226,000000,23.9036,24.0515,23.009,23.4048,79357.912832498,0
+NBN.US,D,20171227,000000,23.2579,24.0555,23.2579,23.3568,33827.160751129,0
+NBN.US,D,20171228,000000,23.4048,23.5548,23.2579,23.4548,32458.506883821,0
+NBN.US,D,20171229,000000,23.4548,23.7786,22.909,22.959,44491.255467236,0
+NBN.US,D,20180102,000000,23.009,24.7932,23.009,23.158,66814.920482762,0
+NBN.US,D,20180103,000000,23.2079,23.4578,22.3623,22.5612,75768.197864734,0
+NBN.US,D,20180104,000000,22.8091,23.2079,22.7112,22.8091,51165.444026308,0
+NBN.US,D,20180105,000000,22.859,22.909,22.6112,22.8091,36008.202732658,0
+NBN.US,D,20180108,000000,22.6612,23.7036,22.6612,23.2079,44381.202890186,0
+NBN.US,D,20180109,000000,23.2079,23.8536,22.959,23.059,54929.242161404,0
+NBN.US,D,20180110,000000,22.909,23.4048,22.909,23.4048,45672.819953559,0
+NBN.US,D,20180111,000000,23.4548,24.4213,23.2579,24.1005,45023.509748967,0
+NBN.US,D,20180112,000000,24.1005,24.5453,23.8536,24.5453,26004.423478848,0
+NBN.US,D,20180116,000000,24.6942,25.7857,23.8536,23.9516,40182.196836757,0
+NBN.US,D,20180117,000000,24.1494,24.6942,23.7036,24.3464,31017.818602445,0
+NBN.US,D,20180118,000000,24.2974,24.6452,23.8036,23.9516,42742.41997012,0
+NBN.US,D,20180119,000000,24.1005,24.7432,23.9036,24.6942,25503.184014286,0
+NBN.US,D,20180122,000000,24.5952,24.6452,24.1494,24.4463,24617.761008024,0
+NBN.US,D,20180123,000000,24.2484,24.4953,24.1994,24.2974,22283.645896599,0
+NBN.US,D,20180124,000000,24.3964,24.5453,23.7536,23.9516,36785.574117818,0
+NBN.US,D,20180125,000000,24.0015,24.2974,23.5048,23.8036,35510.965179988,0
+NBN.US,D,20180126,000000,23.8536,24.0015,23.2629,23.3078,31033.826250016,0
+NBN.US,D,20180129,000000,23.2079,23.5548,22.859,22.959,24476.693613805,0
+NBN.US,D,20180130,000000,22.8091,23.4048,21.9675,22.5612,79790.11931691,0
+NBN.US,D,20180131,000000,22.6112,23.108,22.1174,22.1654,62878.039658306,0
+NBN.US,D,20180201,000000,22.0674,22.3144,21.7186,22.1174,40398.300078964,0
+NBN.US,D,20180202,000000,22.0174,22.3144,21.7186,21.7186,35121.779248422,0
+NBN.US,D,20180205,000000,21.4708,21.6196,20.927,21.076,55070.309555622,0
+NBN.US,D,20180206,000000,20.5292,23.2579,20.5292,22.4123,100119.8317319,0
+NBN.US,D,20180207,000000,22.3623,22.4622,21.4208,21.5208,45362.671781874,0
+NBN.US,D,20180208,000000,21.5208,22.5122,21.027,21.5208,67828.404669592,0
+NBN.US,D,20180209,000000,21.6196,21.6686,20.877,21.4708,64717.918650981,0
+NBN.US,D,20180212,000000,21.5796,21.8276,21.1359,21.2338,65530.306765201,0
+NBN.US,D,20180213,000000,21.086,21.5308,20.837,21.2828,55585.55571181,0
+NBN.US,D,20180214,000000,21.1359,21.5088,21.086,21.2828,37548.938811352,0
+NBN.US,D,20180215,000000,21.3318,21.6786,21.3318,21.5308,33234.877791008,0
+NBN.US,D,20180216,000000,21.4808,22.0774,21.4808,21.6296,15312.315379493,0
+NBN.US,D,20180220,000000,21.5796,23.015,21.4808,21.5308,25801.326450294,0
+NBN.US,D,20180221,000000,21.4808,21.8776,21.4808,21.5796,17552.385561439,0
+NBN.US,D,20180222,000000,21.8276,22.0274,21.6296,21.8776,12656.046360705,0
+NBN.US,D,20180223,000000,21.9775,21.9775,21.8276,21.9276,13323.365168815,0
+NBN.US,D,20180226,000000,21.9276,22.3244,21.9276,22.2754,18342.763160249,0
+NBN.US,D,20180227,000000,22.3244,22.6722,21.9276,22.1754,24076.502424534,0
+NBN.US,D,20180228,000000,22.2754,22.3723,21.6786,21.7786,26562.690187882,0
+NBN.US,D,20180301,000000,21.6786,21.8276,21.4808,21.8276,18905.031781176,0
+NBN.US,D,20180302,000000,21.6296,22.1274,21.5308,22.0274,13569.482750216,0
+NBN.US,D,20180305,000000,22.6222,22.6722,21.6296,22.5222,22628.810797346,0
+NBN.US,D,20180306,000000,22.5222,22.5722,21.8526,22.3244,22484.741969207,0
+NBN.US,D,20180307,000000,22.2254,22.8201,22.1754,22.7222,19037.094873636,0
+NBN.US,D,20180308,000000,22.8201,22.8201,22.2254,22.3723,18865.012662249,0
+NBN.US,D,20180309,000000,22.5222,22.8201,22.3244,22.5222,11255.377198255,0
+NBN.US,D,20180312,000000,22.4722,22.4722,22.0274,22.3244,32439.497802331,0
+NBN.US,D,20180313,000000,22.3723,22.6222,21.9276,22.0774,18832.997367107,0
+NBN.US,D,20180314,000000,22.1274,22.7701,21.3318,21.4808,17825.516048117,0
+NBN.US,D,20180315,000000,21.5796,21.6296,21.1359,21.4808,20836.954747383,0
+NBN.US,D,20180316,000000,21.5308,21.9775,21.3808,21.4308,36403.391532064,0
+NBN.US,D,20180319,000000,21.3318,22.3244,21.3318,22.2254,18385.783713097,0
+NBN.US,D,20180320,000000,22.2254,22.2754,21.8526,22.1754,13723.556358086,0
+NBN.US,D,20180321,000000,22.1274,22.6222,21.8276,22.0774,10076.814145851,0
+NBN.US,D,20180322,000000,21.9276,22.2254,21.3808,21.3808,13167.290604999,0
+NBN.US,D,20180323,000000,21.3318,21.4308,20.2414,20.2913,17052.146574849,0
+NBN.US,D,20180326,000000,20.5892,21.086,20.4392,21.086,21110.085234061,0
+NBN.US,D,20180327,000000,21.1359,21.1848,20.3412,20.3902,16296.7857051,0
+NBN.US,D,20180328,000000,20.4892,20.6882,20.2414,20.2913,15051.190628493,0
+NBN.US,D,20180329,000000,20.3902,20.5892,20.2414,20.3412,17603.409938071,0
+NBN.US,D,20180402,000000,19.8935,20.3902,19.6946,19.7936,19550.340073876,0
+NBN.US,D,20180403,000000,20.0434,20.1434,19.8436,19.8436,11350.422605708,0
+NBN.US,D,20180404,000000,19.6946,20.3412,19.6946,20.1934,11050.279213753,0
+NBN.US,D,20180405,000000,20.3412,20.5392,20.0434,20.1434,12257.85612738,0
+NBN.US,D,20180406,000000,20.0434,20.4392,19.4018,19.8935,19046.099175394,0
+NBN.US,D,20180409,000000,19.8436,20.1434,19.7446,19.8436,11310.403486779,0
+NBN.US,D,20180410,000000,20.0934,20.0934,19.5956,19.8436,11131.317929581,0
+NBN.US,D,20180411,000000,19.7446,19.9934,19.5956,19.8935,68633.789438,0
+NBN.US,D,20180412,000000,20.0934,20.6382,20.0434,20.4392,12832.130483984,0
+NBN.US,D,20180413,000000,20.887,20.887,19.8436,20.2414,30696.665173054,0
+NBN.US,D,20180416,000000,20.3412,21.1848,20.2913,20.5892,30138.398464021,0
+NBN.US,D,20180417,000000,20.787,20.887,20.3412,20.5392,21554.297454151,0
+NBN.US,D,20180418,000000,20.738,20.837,20.3902,20.4892,13576.486096029,0
+NBN.US,D,20180419,000000,20.5892,20.5892,20.1434,20.4392,15268.294348673,0
+NBN.US,D,20180420,000000,20.3412,20.3442,19.6946,19.7936,42402.25745924,0
+NBN.US,D,20180423,000000,20.1434,20.1434,19.6946,19.7936,15341.329240715,0
+NBN.US,D,20180424,000000,19.8436,19.9434,18.704,19.4467,25566.214126596,0
+NBN.US,D,20180425,000000,18.852,19.2988,18.704,19.0998,16623.94200233,0
+NBN.US,D,20180426,000000,19,20.937,18.901,20.6382,27725.245592715,0
+NBN.US,D,20180427,000000,20.6382,21.3318,19.5956,19.5956,68101.535156269,0
+NBN.US,D,20180430,000000,19.7936,20.0934,19.2498,19.3488,14832.085952367,0
+NBN.US,D,20180501,000000,19.5456,20.4642,19.0499,20.2414,34482.473823561,0
+NBN.US,D,20180502,000000,20.2414,21.4308,20.1434,21.2338,21438.242009263,0
+NBN.US,D,20180503,000000,21.2338,21.2828,20.1934,20.4892,41451.80338472,0
+NBN.US,D,20180504,000000,20.4392,21.4308,20.4392,21.1359,18486.831988388,0
+NBN.US,D,20180507,000000,21.3318,21.3318,20.5642,20.887,13217.314503658,0
+NBN.US,D,20180508,000000,20.837,21.037,20.6382,20.837,13649.52098807,0
+NBN.US,D,20180509,000000,20.837,21.037,20.738,20.787,8775.1923027463,0
+NBN.US,D,20180510,000000,20.897,20.997,20.5992,20.947,18848.004536705,0
+NBN.US,D,20180511,000000,20.997,21.4408,20.847,21.3418,14844.091688046,0
+NBN.US,D,20180514,000000,21.2928,21.9386,21.2928,21.6886,30041.352100623,0
+NBN.US,D,20180515,000000,21.6386,22.0384,21.5896,21.7886,15328.323027064,0
+NBN.US,D,20180516,000000,21.7886,22.3344,21.7386,22.1864,42312.214441654,0
+NBN.US,D,20180517,000000,22.0384,22.3833,22.0384,22.2364,34615.537393994,0
+NBN.US,D,20180518,000000,22.3344,22.4332,22.0884,22.2364,72790.775416556,0
+NBN.US,D,20180521,000000,24.3154,24.3154,21.9386,22.3344,33239.880180873,0
+NBN.US,D,20180522,000000,22.4332,22.4332,22.2364,22.2364,10802.160676406,0
+NBN.US,D,20180523,000000,22.3583,22.4782,21.9934,22.2854,13481.440688577,0
+NBN.US,D,20180524,000000,21.9885,22.3344,21.7386,22.2364,11762.619530657,0
+NBN.US,D,20180525,000000,22.1864,22.1864,21.8386,21.9885,5905.8214756711,0
+NBN.US,D,20180529,000000,21.8886,22.0384,21.4408,21.5896,12865.146257099,0
+NBN.US,D,20180530,000000,21.6386,22.0884,21.5896,21.6386,14893.115108732,0
+NBN.US,D,20180531,000000,21.6886,21.9885,21.5407,21.6386,10628.077509072,0
+NBN.US,D,20180601,000000,21.7386,22.0634,21.6886,21.8886,9420.5005954463,0
+NBN.US,D,20180604,000000,21.9885,22.0134,21.6386,21.8386,14651.999917195,0
+NBN.US,D,20180605,000000,21.7386,21.9585,21.7386,21.8886,11477.483308301,0
+NBN.US,D,20180606,000000,21.9885,22.1384,21.8886,21.9885,15781.539548913,0
+NBN.US,D,20180607,000000,22.0884,22.0884,21.8886,21.9386,8882.2434458764,0
+NBN.US,D,20180608,000000,21.8386,22.2364,21.8386,21.9885,9913.7362362231,0
+NBN.US,D,20180611,000000,21.9885,22.0884,21.8386,21.9885,11045.276823888,0
+NBN.US,D,20180612,000000,22.1864,22.1864,21.8386,21.9885,14883.110329,0
+NBN.US,D,20180613,000000,21.7886,22.0884,21.7886,22.0384,14065.719824913,0
+NBN.US,D,20180614,000000,21.9386,22.1864,21.7786,22.0884,16831.040942777,0
+NBN.US,D,20180615,000000,21.9386,22.2854,21.6386,22.2854,23496.22520009,0
+NBN.US,D,20180618,000000,22.1864,22.1864,21.9386,22.0884,6802.2497396388,0
+NBN.US,D,20180619,000000,21.9885,22.2364,21.8886,22.1384,8912.2577850717,0
+NBN.US,D,20180620,000000,22.0884,22.2854,22.0384,22.0884,11888.679755277,0
+NBN.US,D,20180621,000000,21.8886,22.3344,21.8886,22.1864,8568.0933622984,0
+NBN.US,D,20180622,000000,22.0884,24.1724,22.0884,23.7256,113688.31400414,0
+NBN.US,D,20180625,000000,23.4768,23.4768,22.6332,22.6832,25602.231333631,0
+NBN.US,D,20180626,000000,22.6832,22.7811,22.3344,22.5332,12828.128572091,0
+NBN.US,D,20180627,000000,22.5832,22.5832,22.0384,22.0384,22175.594275496,0
+NBN.US,D,20180628,000000,21.3908,22.0384,21.3518,21.6386,33717.10817408,0
+NBN.US,D,20180629,000000,21.7886,22.931,21.5407,21.6386,15529.419099672,0
+NBN.US,D,20180702,000000,21.5407,22.2364,21.5407,21.6886,11658.569821446,0
+NBN.US,D,20180703,000000,22.2854,22.2854,21.7886,21.8886,4988.3831742667,0
+NBN.US,D,20180705,000000,22.0384,22.3344,21.8386,21.9885,13636.514774419,0
+NBN.US,D,20180706,000000,22.0384,22.3783,21.9885,22.1384,6779.2387462557,0
+NBN.US,D,20180709,000000,22.3833,22.5582,22.2364,22.2854,12185.821713311,0
+NBN.US,D,20180710,000000,22.2854,22.2854,22.0384,22.0884,7323.4987636647,0
+NBN.US,D,20180711,000000,22.2364,22.2364,21.8886,22.0384,7728.6923428019,0
+NBN.US,D,20180712,000000,22.3344,22.3344,21.7886,21.8886,3495.6700382848,0
+NBN.US,D,20180713,000000,22.6332,22.6332,21.8386,21.8386,9571.5727693962,0
+NBN.US,D,20180716,000000,21.7886,21.9386,21.7226,21.8386,9623.5976240014,0
+NBN.US,D,20180717,000000,21.8386,21.9885,21.5407,21.6886,16894.071055088,0
+NBN.US,D,20180718,000000,21.6886,22.0884,21.6886,21.6886,5668.7081960279,0
+NBN.US,D,20180719,000000,21.6386,21.7886,21.4908,21.6386,5906.8219536443,0
+NBN.US,D,20180720,000000,21.5407,21.7636,21.4408,21.5407,11484.486654113,0
+NBN.US,D,20180723,000000,21.3908,21.8136,21.3908,21.6886,10094.822749368,0
+NBN.US,D,20180724,000000,21.5407,21.5407,21.1458,21.2438,9379.4809985459,0
+NBN.US,D,20180725,000000,21.3908,21.3908,20.847,20.997,14870.104115348,0
+NBN.US,D,20180726,000000,20.997,21.1458,20.897,21.047,3655.7465139933,0
+NBN.US,D,20180727,000000,21.096,21.096,20.748,20.748,21915.470002469,0
+NBN.US,D,20180730,000000,20.6982,20.847,20.4992,20.4992,8095.8677589583,0
+NBN.US,D,20180731,000000,20.4992,21.4408,20.4992,21.2928,15229.275707719,0
+NBN.US,D,20180801,000000,21.2928,21.9465,21.2928,21.7386,16008.648048825,0
+NBN.US,D,20180802,000000,21.7386,22.0384,21.7386,22.0384,11115.31028201,0
+NBN.US,D,20180803,000000,22.1384,22.1384,21.6386,21.7886,6293.0064512911,0
+NBN.US,D,20180806,000000,21.4908,21.7386,21.4908,21.6886,1661.793913449,0
+NBN.US,D,20180807,000000,21.7386,22.0384,21.7386,22.0384,23951.442677887,0
+NBN.US,D,20180808,000000,22.0384,22.3484,21.9745,22.2854,11895.683101089,0
+NBN.US,D,20180809,000000,22.1474,22.4932,22.1434,22.3933,57298.374001891,0
+NBN.US,D,20180810,000000,22.2954,22.5932,22.2954,22.4432,6401.0580723943,0
+NBN.US,D,20180813,000000,22.4932,22.4932,22.0984,22.1474,10654.089936375,0
+NBN.US,D,20180814,000000,22.2954,22.3444,21.9984,22.2464,19522.326690627,0
+NBN.US,D,20180815,000000,22.0984,22.2214,21.8486,21.8986,13384.394325179,0
+NBN.US,D,20180816,000000,21.8486,22.2954,21.8486,22.0484,9702.6353838825,0
+NBN.US,D,20180817,000000,21.8986,22.2954,21.7986,21.7986,16891.069621168,0
+NBN.US,D,20180820,000000,21.9984,22.2464,21.6986,21.8486,12247.851347648,0
+NBN.US,D,20180821,000000,21.4508,21.9485,21.4508,21.8986,9861.7113816179,0
+NBN.US,D,20180822,000000,21.6486,21.8486,21.5008,21.7986,12010.738068004,0
+NBN.US,D,20180823,000000,21.8486,21.8986,21.7736,21.8486,11042.275389968,0
+NBN.US,D,20180824,000000,21.8486,21.9485,21.6486,21.6986,9281.4341571745,0
+NBN.US,D,20180827,000000,21.3018,22.0484,21.3018,21.8986,9926.7424498744,0
+NBN.US,D,20180828,000000,21.8486,21.8486,21.5996,21.6986,9130.3619832246,0
+NBN.US,D,20180829,000000,21.6486,22.3444,21.4508,21.9984,8397.0116288849,0
+NBN.US,D,20180830,000000,21.8986,21.9485,21.7486,21.7486,8811.2095097807,0
+NBN.US,D,20180831,000000,21.4908,21.6986,21.4908,21.6486,5998.8659271767,0
+NBN.US,D,20180904,000000,21.5497,22.0984,21.5497,21.9984,11681.580814829,0
+NBN.US,D,20180905,000000,22.0984,22.1474,21.7986,21.9984,7367.5197944845,0
+NBN.US,D,20180906,000000,21.5996,21.9984,21.5996,21.8486,4295.0519388542,0
+NBN.US,D,20180907,000000,21.7486,21.9485,21.6986,21.7486,6629.167050279,0
+NBN.US,D,20180910,000000,21.7986,21.9485,21.3518,21.8486,6865.279851949,0
+NBN.US,D,20180911,000000,21.6986,21.7736,21.5008,21.6486,23952.44315586,0
+NBN.US,D,20180912,000000,21.6486,21.7986,21.2288,21.6486,14429.893807149,0
+NBN.US,D,20180913,000000,21.5996,21.5996,21.3518,21.4508,7748.7019022654,0
+NBN.US,D,20180914,000000,21.3518,21.5497,21.011,21.3518,12494.969407023,0
+NBN.US,D,20180917,000000,21.3518,21.4508,21.056,21.2528,10400.969009161,0
+NBN.US,D,20180918,000000,20.906,20.906,20.6082,20.6082,15290.304864083,0
+NBN.US,D,20180919,000000,20.6572,21.08,20.6572,20.956,12913.169199812,0
+NBN.US,D,20180920,000000,20.956,21.4258,20.956,21.2038,12689.062133819,0
+NBN.US,D,20180921,000000,21.1548,21.9485,21.105,21.9485,60407.859542529,0
+NBN.US,D,20180924,000000,21.6986,21.6986,21.4008,21.6986,14738.041022888,0
+NBN.US,D,20180925,000000,21.7486,22.0484,21.5497,22.0484,7509.5876666758,0
+NBN.US,D,20180926,000000,21.8986,22.0984,21.6486,21.6486,8921.2620868303,0
+NBN.US,D,20180927,000000,21.5746,21.8486,21.5497,21.6986,8102.8711047705,0
+NBN.US,D,20180928,000000,21.6486,21.7686,21.3018,21.5497,7369.5207504309,0
+NBN.US,D,20181001,000000,22.0384,22.0484,21.1748,21.3218,6624.1646604131,0
+NBN.US,D,20181002,000000,21.3018,21.3018,20.766,20.856,35048.74435638,0
+NBN.US,D,20181003,000000,21.041,21.4008,20.936,21.2238,13773.580256745,0
+NBN.US,D,20181004,000000,21.3708,22.1234,21.3168,21.9186,11128.316495661,0
+NBN.US,D,20181005,000000,21.7986,22.0184,21.4838,21.8886,6454.0834049728,0
+NBN.US,D,20181008,000000,21.8986,22.2764,21.7986,22.0884,13028.224166727,0
+NBN.US,D,20181009,000000,21.9885,22.3344,21.7486,22.1864,20414.753042701,0
+NBN.US,D,20181010,000000,22.2464,22.4033,21.9984,22.3444,25565.213648623,0
+NBN.US,D,20181011,000000,22.3444,22.5932,22.2714,22.4532,59594.470950335,0
+NBN.US,D,20181012,000000,22.5932,22.6132,22.1384,22.5432,20134.619210211,0
+NBN.US,D,20181015,000000,22.4033,22.4033,21.6986,21.8286,13738.563527683,0
+NBN.US,D,20181016,000000,21.8186,21.8186,21.2828,21.6586,7320.4973297451,0
+NBN.US,D,20181017,000000,21.7486,22.4532,21.5008,22.1284,26223.528154975,0
+NBN.US,D,20181018,000000,21.9485,22.2664,21.9485,22.0784,17104.171429455,0
+NBN.US,D,20181019,000000,21.9984,22.2264,21.9585,22.1384,35880.141552091,0
+NBN.US,D,20181022,000000,22.4982,22.4982,21.7686,21.7986,12027.746193549,0
+NBN.US,D,20181023,000000,21.6586,21.6986,21.4008,21.5597,19623.374965917,0
+NBN.US,D,20181024,000000,21.6686,21.6686,19.5936,21.056,30907.766025395,0
+NBN.US,D,20181025,000000,21.2138,21.2138,17.8684,20.2704,58187.798920046,0
+NBN.US,D,20181026,000000,20.2024,20.871,19.7026,19.9424,40640.415748473,0
+NBN.US,D,20181029,000000,20.0024,20.2124,19.6136,19.9624,35814.110005862,0
+NBN.US,D,20181030,000000,19.2968,19.9274,18.5712,18.5712,65503.293859925,0
+NBN.US,D,20181031,000000,18.966,19.0179,17.8764,18.681,65217.157159597,0
+NBN.US,D,20181101,000000,18.4722,19.0079,18.4722,18.888,25683.270049458,0
+NBN.US,D,20181102,000000,18.878,19.3368,18.6211,19.0179,15031.181069029,0
+NBN.US,D,20181105,000000,18.938,19.4148,18.731,18.77,11207.354255542,0
+NBN.US,D,20181106,000000,18.779,18.779,18.4522,18.5022,8637.1263424477,0
+NBN.US,D,20181107,000000,18.5022,18.691,18.3732,18.4722,15196.259934604,0
+NBN.US,D,20181108,000000,18.3832,18.721,18.3832,18.6511,20446.768337844,0
+NBN.US,D,20181109,000000,18.5512,18.839,18.5512,18.701,8178.9074307321,0
+NBN.US,D,20181112,000000,18.711,18.711,18.3932,18.3932,9409.4953377413,0
+NBN.US,D,20181113,000000,18.5212,18.721,18.4232,18.721,6271.9964138544,0
+NBN.US,D,20181114,000000,18.731,18.731,18.3832,18.3832,19038.095351609,0
+NBN.US,D,20181115,000000,18.3832,18.819,18.3832,18.819,10979.245277658,0
+NBN.US,D,20181116,000000,18.5612,18.928,18.5612,18.77,10382.960405644,0
+NBN.US,D,20181119,000000,18.731,18.731,18.3832,18.4522,19238.190946244,0
+NBN.US,D,20181120,000000,18.3832,18.5712,17.8864,17.9564,11016.262962665,0
+NBN.US,D,20181121,000000,17.9164,18.2642,17.9164,18.2642,9991.773518131,0
+NBN.US,D,20181123,000000,17.9964,18.2842,17.9064,18.2842,4527.1628286315,0
+NBN.US,D,20181126,000000,18.3132,18.3132,17.9164,18.0554,15898.595471775,0
+NBN.US,D,20181127,000000,18.3332,18.4332,17.9864,18.1743,14841.090254126,0
+NBN.US,D,20181128,000000,18.2842,19.0479,18.1543,18.3432,10346.943198609,0
+NBN.US,D,20181129,000000,18.4332,18.878,18.2143,18.5122,15463.387553443,0
+NBN.US,D,20181130,000000,18.5122,18.829,18.4822,18.5022,14312.837884288,0
+NBN.US,D,20181203,000000,18.5022,18.779,18.5022,18.779,11171.337048509,0
+NBN.US,D,20181204,000000,18.799,19.6436,18.1643,18.4522,17096.16760567,0
+NBN.US,D,20181206,000000,18.1843,18.1843,17.9864,18.0164,28839.778054836,0
+NBN.US,D,20181207,000000,17.9964,18.839,17.9964,18.2542,15877.585434339,0
+NBN.US,D,20181210,000000,18.0944,18.3832,17.7975,17.8175,25463.164895359,0
+NBN.US,D,20181211,000000,18.3032,18.3032,17.7875,17.8574,7457.5628120706,0
+NBN.US,D,20181212,000000,18.3382,18.3382,17.7875,17.8864,13593.494221573,0
+NBN.US,D,20181213,000000,17.8524,17.9264,17.7076,17.8275,14760.051538298,0
+NBN.US,D,20181214,000000,17.6376,17.8964,17.6376,17.6476,6837.2664687001,0
+NBN.US,D,20181217,000000,17.6826,17.7575,17.6376,17.6376,33713.106262187,0
+NBN.US,D,20181218,000000,17.6876,17.6876,17.4876,17.4876,15676.48936173,0
+NBN.US,D,20181219,000000,17.4676,17.6356,17.1408,17.1408,52319.995607356,0
+NBN.US,D,20181220,000000,17.0418,17.5476,16.4851,16.753,29808.240732872,0
+NBN.US,D,20181221,000000,16.743,17.2308,15.8584,15.8584,70953.8978578,0
+NBN.US,D,20181224,000000,15.4596,17.4876,15.4596,16.0873,9084.3399964584,0
+NBN.US,D,20181226,000000,16.0873,17.1308,15.4396,16.5041,26518.669157063,0
+NBN.US,D,20181227,000000,16.3372,17.0668,16.3372,16.654,14331.846965778,0
+NBN.US,D,20181228,000000,16.783,17.8864,16.2472,16.4851,10139.844258161,0
+NBN.US,D,20181231,000000,16.4951,17.3987,16.2272,16.624,29612.14705013,0
+NBN.US,D,20190102,000000,16.4951,17.5076,16.3962,17.4876,30409.527994752,0
+NBN.US,D,20190103,000000,17.0908,18.4722,17.0908,18.2343,24130.528235086,0
+NBN.US,D,20190104,000000,18.4232,18.4232,17.4876,17.6376,23802.371459883,0
+NBN.US,D,20190107,000000,17.6076,18.3332,17.3087,17.6076,22345.675530935,0
+NBN.US,D,20190108,000000,17.7475,17.8824,17.2987,17.6076,15787.542416753,0
+NBN.US,D,20190109,000000,17.5176,17.9044,17.1608,17.6676,19824.471038526,0
+NBN.US,D,20190110,000000,17.6676,18.0414,17.3987,17.9564,15738.518996067,0
+NBN.US,D,20190111,000000,17.7675,18.3832,17.7575,18.3832,10926.219945079,0
+NBN.US,D,20190114,000000,18.1743,18.4672,17.8275,18.2243,7381.526486109,0
+NBN.US,D,20190115,000000,17.9864,18.4952,17.5876,17.7875,15073.201143904,0
+NBN.US,D,20190116,000000,17.9164,18.945,17.6416,18.819,25101.992347042,0
+NBN.US,D,20190117,000000,18.819,19.0579,18.0944,18.779,15862.57826474,0
+NBN.US,D,20190118,000000,18.779,19.2518,18.3432,18.5811,33979.233403052,0
+NBN.US,D,20190122,000000,18.5911,19.3168,18.5612,18.878,13433.417745864,0
+NBN.US,D,20190123,000000,18.888,19.0379,17.9164,18.1643,14177.773357909,0
+NBN.US,D,20190124,000000,18.0064,18.4822,17.7875,17.9264,35175.805058974,0
+NBN.US,D,20190125,000000,17.7176,18.1344,17.7026,18.0854,34004.245352382,0
+NBN.US,D,20190128,000000,18.0854,18.1344,17.3687,17.5776,21602.320396864,0
+NBN.US,D,20190129,000000,17.7775,19.4707,17.7096,19.3168,19708.415593638,0
+NBN.US,D,20190130,000000,19.5246,20.0964,19.5246,19.5246,22708.8490352,0
+NBN.US,D,20190131,000000,19.5846,19.8935,19.0928,19.5946,22803.894442651,0
+NBN.US,D,20190201,000000,19.6636,20.0234,19.6636,19.9534,34103.292671727,0
+NBN.US,D,20190204,000000,19.9434,20.0734,19.4058,19.7836,34790.6210393,0
+NBN.US,D,20190205,000000,19.6146,19.9264,19.6146,19.8635,14719.031941398,0
+NBN.US,D,20190206,000000,19.7836,19.9634,19.5696,19.8436,27823.292434087,0
+NBN.US,D,20190207,000000,17.1878,19.9634,17.1878,19.8935,27420.099810896,0
+NBN.US,D,20190208,000000,19.9134,19.9134,19.7436,19.7636,9780.6726657904,0
+NBN.US,D,20190211,000000,19.6536,19.8835,19.0129,19.8735,3560.7011065413,0
+NBN.US,D,20190212,000000,19.6536,19.9084,19.6536,19.7836,10343.94176469,0
+NBN.US,D,20190213,000000,19.7936,19.8236,19.7336,19.7686,12127.793990866,0
+NBN.US,D,20190214,000000,19.3958,19.7636,19.0179,19.5846,12011.738545978,0
+NBN.US,D,20190215,000000,19.5846,19.8336,19.5346,19.6636,18133.663263855,0
+NBN.US,D,20190219,000000,19.6636,19.7936,18.898,19.5846,27130.961676648,0
+NBN.US,D,20190220,000000,19.7236,19.9734,19.6836,19.9034,14327.845053885,0
+NBN.US,D,20190221,000000,19.8935,19.8935,19.4757,19.6636,4534.1661744438,0
+NBN.US,D,20190222,000000,19.7936,19.8336,19.5346,19.7336,17391.308607757,0
+NBN.US,D,20190225,000000,19.6736,19.7336,18.665,19.2668,22704.847123306,0
+NBN.US,D,20190226,000000,19.3958,20.0084,18.923,19.3168,33258.889262364,0
+NBN.US,D,20190227,000000,19.4357,19.6826,18.6401,19.0579,606292.65317993,0
+NBN.US,D,20190228,000000,19.1278,20.2564,19.1278,20.1634,24940.91539336,0
+NBN.US,D,20190301,000000,20.2034,20.878,20.1134,20.748,38170.235632696,0
+NBN.US,D,20190304,000000,20.828,21.5338,20.748,21.3738,43047.56575194,0
+NBN.US,D,20190305,000000,21.4758,21.5577,21.1768,21.4538,25494.179712528,0
+NBN.US,D,20190306,000000,21.5038,21.5038,21.2158,21.4038,38282.289165692,0
+NBN.US,D,20190307,000000,21.028,21.4038,20.0034,20.0334,41965.048584962,0
+NBN.US,D,20190308,000000,19.9734,20.843,19.9734,20.6782,13167.290604999,0
+NBN.US,D,20190311,000000,20.6682,21.1628,20.6192,20.938,19711.417027557,0
+NBN.US,D,20190312,000000,20.938,21.2858,20.5792,21.1768,12905.165376026,0
+NBN.US,D,20190313,000000,20.888,21.3448,20.888,21.1269,13601.498045358,0
+NBN.US,D,20190314,000000,21.1568,21.2758,21.077,21.117,14788.064921547,0
+NBN.US,D,20190315,000000,21.058,21.2758,20.918,20.958,31521.059022954,0
+NBN.US,D,20190318,000000,20.848,21.2758,20.72,21.097,14901.118932516,0
+NBN.US,D,20190319,000000,21.2258,21.3448,20.968,21.018,24843.869029962,0
+NBN.US,D,20190320,000000,20.988,20.988,20.3512,20.5192,16250.763718334,0
+NBN.US,D,20190321,000000,20.6092,20.758,20.4592,20.5792,17593.405158339,0
+NBN.US,D,20190322,000000,20.768,20.778,20.1334,20.2714,26025.433516285,0
+NBN.US,D,20190325,000000,20.2614,20.5192,19.7536,20.3512,13109.262882554,0
+NBN.US,D,20190326,000000,20.3412,20.748,20.2504,20.6782,17809.508400546,0
+NBN.US,D,20190327,000000,20.3872,21.1568,20.1834,21.1468,17370.29857032,0
+NBN.US,D,20190328,000000,21.077,21.077,20.6382,20.818,19366.252126811,0
+NBN.US,D,20190329,000000,20.5392,21.013,20.2814,20.5592,192397.91711001,0
+NBN.US,D,20190401,000000,20.5292,20.818,19.7006,20.4092,31119.867355708,0
+NBN.US,D,20190402,000000,20.728,20.728,20.1134,20.2134,68597.772230965,0
+NBN.US,D,20190403,000000,20.3312,20.6782,20.1334,20.3212,36183.286377964,0
+NBN.US,D,20190404,000000,20.3212,20.5892,20.2863,20.4792,33091.809440844,0
+NBN.US,D,20190405,000000,20.3902,20.5792,20.3712,20.4792,36092.242882404,0
+NBN.US,D,20190408,000000,20.5392,20.5692,20.1334,20.5392,97567.612422315,0
+NBN.US,D,20190409,000000,20.3812,20.6882,20.2414,20.2414,28508.619845713,0
+NBN.US,D,20190410,000000,20.4092,21.2258,19.8835,21.1368,194556.94857613,0
+NBN.US,D,20190411,000000,21.1468,21.6616,20.878,20.918,30138.398464021,0
+NBN.US,D,20190412,000000,21.058,21.2998,20.908,20.978,25019.953153241,0
+NBN.US,D,20190415,000000,21.071,21.1368,20.808,20.948,14046.710743422,0
+NBN.US,D,20190416,000000,20.998,21.2258,20.858,20.868,60105.715194629,0
+NBN.US,D,20190417,000000,21.097,21.2258,20.878,21.008,74814.742356295,0
+NBN.US,D,20190418,000000,20.938,21.8616,20.878,21.5138,142850.24596634,0
+NBN.US,D,20190422,000000,21.5038,21.8316,21.3298,21.4738,14170.770012096,0
+NBN.US,D,20190423,000000,21.3448,21.7766,21.3448,21.6516,35736.072723953,0
+NBN.US,D,20190424,000000,21.7016,21.8516,21.6176,21.7116,32571.560894791,0
+NBN.US,D,20190425,000000,21.5826,21.7716,21.4538,21.6226,18373.777977418,0
+NBN.US,D,20190426,000000,21.6226,21.8516,21.4088,21.7916,28172.459246726,0
+NBN.US,D,20190429,000000,21.8416,22.2444,21.5726,21.9216,29633.157087566,0
+NBN.US,D,20190430,000000,21.5926,21.8016,20.958,21.7916,28768.744118741,0
+NBN.US,D,20190501,000000,21.7016,22.0014,21.2948,21.4438,50991.360858975,0
+NBN.US,D,20190502,000000,21.4338,21.5527,20.958,21.018,26716.763795751,0
+NBN.US,D,20190503,000000,20.993,21.5826,20.978,21.4938,36630.500031974,0
+NBN.US,D,20190506,000000,21.3448,21.5726,21.2308,21.3248,34333.402605558,0
+NBN.US,D,20190507,000000,21.2558,21.5776,20.888,21.4238,39104.682059645,0
+NBN.US,D,20190508,000000,21.3638,21.5726,21.1468,21.2558,24258.589415653,0
+NBN.US,D,20190509,000000,21.1468,21.4338,21.1269,21.2858,17952.57675071,0
+NBN.US,D,20190510,000000,21.2558,21.6316,21.1368,21.4438,16107.69536817,0
+NBN.US,D,20190513,000000,21.2558,21.3048,20.6882,20.808,19566.347721447,0
+NBN.US,D,20190514,000000,20.868,21.3938,20.848,21.2948,37766.042531532,0
+NBN.US,D,20190515,000000,21.1958,21.4338,21.097,21.2758,26009.425868715,0
+NBN.US,D,20190516,000000,21.2658,21.3838,21.008,21.2058,16394.832546472,0
+NBN.US,D,20190517,000000,21.1269,21.2658,20.4892,20.968,26879.84170538,0
+NBN.US,D,20190520,000000,20.738,21.4838,20.738,21.2858,23599.274431328,0
+NBN.US,D,20190521,000000,21.4838,21.6316,21.2758,21.3448,20521.804185832,0
+NBN.US,D,20190522,000000,21.2858,21.7766,21.2858,21.5138,18424.802354051,0
+NBN.US,D,20190523,000000,21.4338,21.4338,21.117,21.2358,15670.48649389,0
+NBN.US,D,20190524,000000,21.3248,21.5338,21.048,21.2658,8814.2109437002,0
+NBN.US,D,20190528,000000,21.048,21.2528,20.958,21.117,9758.6621503805,0
+NBN.US,D,20190529,000000,21.018,21.4238,20.7082,21.2158,18742.954349521,0
+NBN.US,D,20190530,000000,21.2358,21.4438,20.798,21.058,10538.034491486,0
+NBN.US,D,20190531,000000,20.838,21.3348,20.5342,20.5492,11745.611405112,0
+NBN.US,D,20190603,000000,20.5492,21.028,20.2024,20.938,36253.319836087,0
+NBN.US,D,20190604,000000,21.087,21.4538,20.908,21.4538,13814.599853645,0
+NBN.US,D,20190605,000000,21.5238,21.6226,21.2258,21.2858,9408.4948597681,0
+NBN.US,D,20190606,000000,21.5627,21.5627,20.908,21.3638,8492.0570363369,0
+NBN.US,D,20190607,000000,21.3838,21.5926,21.087,21.5238,18112.653226418,0
+NBN.US,D,20190610,000000,21.5726,21.9216,20.978,21.1958,13353.37950801,0
+NBN.US,D,20190611,000000,21.2558,21.5288,20.748,21.2658,20474.781721092,0
+NBN.US,D,20190612,000000,21.4838,21.4838,20.5292,20.6482,11128.316495661,0
+NBN.US,D,20190613,000000,20.868,21.1269,20.4492,20.6782,17265.248383137,0
+NBN.US,D,20190614,000000,20.5292,20.848,20.4892,20.6192,13190.301598381,0
+NBN.US,D,20190617,000000,20.4792,20.6242,19.7026,20.0724,16395.833024445,0
+NBN.US,D,20190618,000000,20.0624,20.3902,19.7426,20.0324,16712.984541942,0
+NBN.US,D,20190619,000000,20.1924,20.4192,20.1124,20.2614,16624.942480303,0
+NBN.US,D,20190620,000000,20.4002,20.4002,19.5536,19.9124,10596.062213931,0
+NBN.US,D,20190621,000000,19.7926,19.9724,19.7226,19.8226,15760.529511476,0
+NBN.US,D,20190624,000000,19.8426,19.9124,19.1868,19.1868,10405.971399027,0
+NBN.US,D,20190625,000000,19.2168,19.4936,18.967,19.3748,8368.9982456359,0
+NBN.US,D,20190626,000000,19.1968,19.6426,18.917,19.1568,9430.505375178,0
+NBN.US,D,20190627,000000,19.1768,20.1224,19.1768,20.1124,15048.189194574,0
+NBN.US,D,20190628,000000,20.0224,27.4329,19.9424,27.4329,45917.937056989,0
+NBN.US,D,20190701,000000,23.5638,23.5638,20.5892,21.1468,77533.041009421,0
+NBN.US,D,20190702,000000,21.3248,21.4528,20.798,21.087,17795.501708922,0
+NBN.US,D,20190703,000000,21.3738,21.3738,20.816,21.2358,5352.5571565036,0
+NBN.US,D,20190705,000000,21.117,21.5726,20.878,21.1368,10703.113357061,0
+NBN.US,D,20190708,000000,20.888,20.888,20.4142,20.5792,28791.755112123,0
+NBN.US,D,20190709,000000,20.4392,20.718,20.4172,20.5892,15285.302474217,0
+NBN.US,D,20190710,000000,20.6882,21.2008,20.5192,20.828,24596.750970586,0
+NBN.US,D,20190711,000000,21.2558,21.2858,20.6982,20.878,13255.332666639,0
+NBN.US,D,20190712,000000,21.2458,21.2458,20.798,20.808,29205.952993019,0
+NBN.US,D,20190715,000000,20.848,21.2658,20.788,20.888,24276.598019169,0
+NBN.US,D,20190716,000000,21.048,21.1768,20.878,21.048,20145.624467917,0
+NBN.US,D,20190717,000000,20.988,21.2998,20.3902,20.888,18732.949569789,0
+NBN.US,D,20190718,000000,20.888,21.117,20.5592,21.048,14024.700228013,0
+NBN.US,D,20190719,000000,20.868,21.2658,20.868,20.898,5875.8071364758,0
+NBN.US,D,20190722,000000,21.1868,21.1868,20.778,20.968,38161.231330937,0
+NBN.US,D,20190723,000000,20.928,21.2158,20.808,20.968,14418.888549445,0
+NBN.US,D,20190724,000000,20.998,21.1568,20.6582,20.998,22204.608136717,0
+NBN.US,D,20190725,000000,21.087,21.097,20.818,20.958,11515.501471281,0
+NBN.US,D,20190726,000000,21.008,21.097,20.858,21.087,24109.518197649,0
+NBN.US,D,20190729,000000,21.087,21.2358,20.888,21.2158,26172.503778343,0
+NBN.US,D,20190730,000000,21.2058,21.2858,20.778,20.948,16912.079658604,0
+NBN.US,D,20190731,000000,21.4338,22.0364,21.2858,21.8316,55636.580088442,0
+NBN.US,D,20190801,000000,21.7816,22.0164,21.1768,21.1958,24023.477091956,0
+NBN.US,D,20190802,000000,21.5338,21.6616,20.898,21.4938,22355.680310667,0
+NBN.US,D,20190805,000000,20.938,21.3148,20.2913,20.5192,38471.379502622,0
+NBN.US,D,20190806,000000,20.6962,20.918,20.1124,20.2814,14263.814463602,0
+NBN.US,D,20190807,000000,20.1024,20.808,20.1024,20.748,10294.918344004,0
+NBN.US,D,20190808,000000,20.6682,21.087,20.6682,20.798,28045.398544132,0
+NBN.US,D,20190809,000000,20.828,20.828,20.5192,20.5592,6815.2559532901,0
+NBN.US,D,20190812,000000,20.4392,20.878,20.4392,20.6482,13058.238505922,0
+NBN.US,D,20190813,000000,20.6352,20.935,20.5592,20.6982,20496.792236503,0
+NBN.US,D,20190814,000000,20.4092,20.6582,20.0924,20.2814,12523.983268245,0
+NBN.US,D,20190815,000000,20.6582,20.6582,20.1524,20.1824,17970.585354227,0
+NBN.US,D,20190816,000000,20.2913,20.868,20.2913,20.5592,17204.219226773,0
+NBN.US,D,20190819,000000,20.738,20.888,20.5492,20.808,9377.4800425996,0
+NBN.US,D,20190820,000000,20.6482,20.748,20.3212,20.5392,8486.0541684978,0
+NBN.US,D,20190821,000000,20.4002,20.748,20.3512,20.4592,7999.8218735332,0
+NBN.US,D,20190822,000000,20.5792,20.738,20.2614,20.6682,7077.3811822628,0
+NBN.US,D,20190823,000000,20.718,20.718,19.7126,20.2024,23729.336567842,0
+NBN.US,D,20190826,000000,20.2124,20.738,20.0424,20.5392,19467.300402102,0
+NBN.US,D,20190827,000000,20.6782,20.6782,19.8126,20.1124,20830.951879544,0
+NBN.US,D,20190828,000000,19.9724,20.5992,19.9724,20.5992,12523.983268245,0
+NBN.US,D,20190829,000000,20.6192,20.898,20.3013,20.798,9826.6946525566,0
+NBN.US,D,20190830,000000,20.838,20.898,20.748,20.888,9983.7696943456,0
+NBN.US,D,20190903,000000,20.5992,20.6042,19.7826,19.8725,23384.171667095,0
+NBN.US,D,20190904,000000,20.0324,20.6282,19.8026,20.3612,48721.276337834,0
+NBN.US,D,20190905,000000,20.5492,20.778,20.3542,20.5292,11034.271566183,0
+NBN.US,D,20190906,000000,20.728,21.038,20.6982,20.848,31999.287494132,0
+NBN.US,D,20190909,000000,20.6432,21.6826,20.6382,21.4248,15252.286701102,0
+NBN.US,D,20190910,000000,21.7126,21.7826,21.4448,21.6426,18544.859710832,0
+NBN.US,D,20190911,000000,21.6426,22.1194,21.2658,21.6826,35228.830391552,0
+NBN.US,D,20190912,000000,21.7526,22.5482,21.6526,22.4882,28679.701579128,0
+NBN.US,D,20190913,000000,22.5782,22.7871,22.2404,22.5882,38703.4903924,0
+NBN.US,D,20190916,000000,22.5482,22.7971,22.3683,22.3883,16849.049546295,0
+NBN.US,D,20190917,000000,22.5282,22.7382,22.3983,22.5082,13069.243763627,0
+NBN.US,D,20190918,000000,22.4382,22.847,22.3983,22.6682,13183.29825257,0
+NBN.US,D,20190919,000000,22.7771,23.077,22.5882,22.5882,16677.967812881,0
+NBN.US,D,20190920,000000,22.6682,23.117,22.4182,22.937,46468.199942237,0
+NBN.US,D,20190923,000000,22.6882,23.3028,22.4053,23.127,42429.270364516,0
+NBN.US,D,20190924,000000,23.3018,23.5058,22.7082,22.7582,21051.057033643,0
+NBN.US,D,20190925,000000,22.5522,22.937,22.4882,22.4882,15054.192062413,0
+NBN.US,D,20190926,000000,22.5682,23.1769,22.0824,22.2604,9248.4183840596,0
+NBN.US,D,20190927,000000,22.4982,22.5382,22.3484,22.5182,8037.8400365139,0
+NBN.US,D,20190930,000000,22.4882,22.4882,21.8626,22.0624,19816.467214742,0
+NBN.US,D,20191001,000000,21.9805,21.9805,21.028,21.3948,26960.880421207,0
+NBN.US,D,20191002,000000,21.1269,21.5786,21.1269,21.3848,12526.984702165,0
+NBN.US,D,20191003,000000,21.6426,21.6626,21.2308,21.5437,14971.152390639,0
+NBN.US,D,20191004,000000,21.1958,21.7826,21.107,21.6626,11977.72229489,0
+NBN.US,D,20191007,000000,21.5148,21.7326,21.2858,21.2858,4800.2933153092,0
+NBN.US,D,20191008,000000,21.3458,21.3458,20.728,20.818,6908.3004047957,0
+NBN.US,D,20191009,000000,20.918,21.3948,20.918,20.928,13422.41248816,0
+NBN.US,D,20191010,000000,21.2758,21.3458,20.968,21.2458,13799.592684047,0
+NBN.US,D,20191011,000000,21.3948,22.0424,21.3698,21.6926,9885.7228529741,0
+NBN.US,D,20191014,000000,21.6826,21.9924,21.4248,21.8726,15755.527121611,0
+NBN.US,D,20191015,000000,21.9525,22.2704,21.4648,22.0224,9096.3457321365,0
+NBN.US,D,20191016,000000,21.8626,22.0324,21.6036,21.7426,5773.7583832116,0
+NBN.US,D,20191017,000000,21.8826,22.1224,21.8826,22.0824,6850.2726823514,0
+NBN.US,D,20191018,000000,21.9326,22.0974,21.5437,21.8826,8642.1287323136,0
+NBN.US,D,20191021,000000,21.8826,22.2004,21.8526,22.2004,9764.6650182196,0
+NBN.US,D,20191022,000000,22.0924,22.5182,21.8126,22.3194,5567.6599207369,0
+NBN.US,D,20191023,000000,21.9026,22.5882,21.9026,22.5382,5516.6355441048,0
+NBN.US,D,20191024,000000,22.2404,22.4232,21.2758,21.5248,17152.194372167,0
+NBN.US,D,20191025,000000,21.6926,21.8426,21.2458,21.7726,25579.220340248,0
+NBN.US,D,20191028,000000,21.4748,22.4882,21.025,22.1424,4303.0557626396,0
+NBN.US,D,20191029,000000,21.1958,21.8726,21.1958,21.4748,2978.4229261516,0
+NBN.US,D,20191030,000000,20.998,21.6826,20.998,21.3158,9227.4083466229,0
+NBN.US,D,20191031,000000,20.898,21.4948,20.898,21.3058,18208.699111844,0
+NBN.US,D,20191101,000000,21.4548,21.9625,20.998,21.8526,31450.025086857,0
+NBN.US,D,20191104,000000,21.8126,22.5182,21.8126,22.4382,11540.51342061,0
+NBN.US,D,20191105,000000,22.2994,23.057,22.2994,22.867,14584.967892993,0
+NBN.US,D,20191106,000000,22.7871,23.087,22.3983,22.7671,7625.6431115645,0
+NBN.US,D,20191107,000000,23.005,23.007,22.4882,22.6582,9106.3505118683,0
+NBN.US,D,20191108,000000,22.5682,22.7971,22.2004,22.7971,4629.2115818957,0
+NBN.US,D,20191111,000000,22.6482,22.997,22.1934,22.907,10705.114313007,0
+NBN.US,D,20191112,000000,23.087,23.2169,22.887,23.127,21958.490555316,0
+NBN.US,D,20191113,000000,23.037,23.037,22.2804,22.6582,17850.527997446,0
+NBN.US,D,20191114,000000,22.4632,22.907,22.4632,22.6482,18195.692898193,0
+NBN.US,D,20191115,000000,22.867,22.877,22.0024,22.1804,7205.4423628296,0
+NBN.US,D,20191118,000000,22.1704,22.857,22.1704,22.3883,9585.5794610207,0
+NBN.US,D,20191119,000000,21.9426,22.6282,21.7326,22.2204,10543.036881352,0
+NBN.US,D,20191120,000000,22.4412,22.4882,21.4638,21.9026,17226.229742183,0
+NBN.US,D,20191121,000000,21.7026,21.9825,21.4938,21.6426,13530.464109262,0
+NBN.US,D,20191122,000000,22.0614,22.0614,21.4738,21.6026,11139.321753366,0
+NBN.US,D,20191125,000000,21.6726,21.7826,21.4738,21.5338,35990.19412914,0
+NBN.US,D,20191126,000000,21.5238,22.4282,21.5238,21.8626,11746.611883086,0
+NBN.US,D,20191127,000000,22.0924,22.0924,20.4192,21.7926,9734.6506790242,0
+NBN.US,D,20191129,000000,21.5238,21.8026,21.5038,21.5038,2828.3512301749,0
+NBN.US,D,20191202,000000,21.7926,21.7926,21.1758,21.4938,8876.2405780373,0
+NBN.US,D,20191203,000000,21.1858,21.3548,20.947,21.2048,11364.429297332,0
+NBN.US,D,20191204,000000,21.096,21.4938,21.096,21.3048,17159.19771798,0
+NBN.US,D,20191205,000000,21.4088,21.7026,21.4088,21.4838,13500.449770067,0
+NBN.US,D,20191206,000000,21.7426,21.9825,21.5038,21.6326,25253.064520992,0
+NBN.US,D,20191209,000000,21.7426,22.0024,21.6026,21.6026,14105.73894384,0
+NBN.US,D,20191210,000000,21.8026,21.9076,21.2648,21.6526,36702.534446044,0
+NBN.US,D,20191211,000000,22.0324,22.0324,21.3548,21.8326,15557.432482922,0
+NBN.US,D,20191212,000000,22.0024,22.0624,21.6926,21.7026,27722.244158796,0
+NBN.US,D,20191213,000000,21.6226,22.0024,21.5627,21.9924,32885.710978369,0
+NBN.US,D,20191216,000000,21.9725,22.4083,21.9725,22.2804,21903.464266791,0
+NBN.US,D,20191217,000000,22.3583,22.7082,22.2894,22.6682,15259.290046914,0
+NBN.US,D,20191218,000000,22.6482,23.2269,22.6482,23.2069,36087.240492539,0
+NBN.US,D,20191219,000000,23.3368,23.8746,23.097,23.097,20710.894522763,0
+NBN.US,D,20191220,000000,23.3068,23.4158,21.8926,22.2104,96069.896896466,0
+NBN.US,D,20191223,000000,22.4282,22.7182,22.3094,22.5182,6734.2172374627,0
+NBN.US,D,20191224,000000,22.1564,22.5282,22.1324,22.1324,8862.2338864128,0
+NBN.US,D,20191226,000000,22.2604,22.4083,21.9426,22.0424,19292.216756796,0
+NBN.US,D,20191227,000000,22.0424,22.0824,21.7126,22.0824,11910.690270686,0
+NBN.US,D,20191230,000000,21.9924,22.2304,21.7226,22.1124,31144.879305038,0
+NBN.US,D,20191231,000000,21.9625,21.9625,21.4538,21.8926,29137.920490842,0
+NBN.US,D,20200102,000000,21.4038,21.9026,21.3548,21.9026,26104.471276166,0
+NBN.US,D,20200103,000000,21.8226,21.8426,21.5437,21.6426,8610.1134371719,0
+NBN.US,D,20200106,000000,21.4938,21.8476,21.4938,21.7026,7503.5847988368,0
+NBN.US,D,20200107,000000,21.7226,21.7226,21.007,21.1558,13215.313547711,0
+NBN.US,D,20200108,000000,21.2448,21.3838,20.767,21.1259,22351.678398775,0
+NBN.US,D,20200109,000000,21.096,21.1259,20.867,20.867,10231.888231694,0
+NBN.US,D,20200110,000000,21.007,21.066,20.3532,20.6672,15962.626062058,0
+NBN.US,D,20200113,000000,20.837,21.076,20.717,21.066,13536.466977102,0
+NBN.US,D,20200114,000000,20.957,21.1918,20.5882,20.6872,21761.3963946,0
+NBN.US,D,20200115,000000,20.7072,20.977,20.1714,20.2804,12940.182105087,0
+NBN.US,D,20200116,000000,20.4082,20.912,20.4082,20.4082,18955.055679835,0
+NBN.US,D,20200117,000000,20.747,20.747,20.5482,20.6672,11260.379588121,0
+NBN.US,D,20200121,000000,20.6772,20.837,20.3003,20.7072,13101.259058768,0
+NBN.US,D,20200122,000000,20.807,20.902,20.3972,20.5382,9277.4322452818,0
+NBN.US,D,20200123,000000,20.6372,20.807,20.2304,20.6082,8041.8419484066,0
+NBN.US,D,20200124,000000,20.747,20.747,20.0714,20.4482,6176.9510064024,0
+NBN.US,D,20200127,000000,20.1214,20.1314,19.9114,19.9114,8373.0001575286,0
+NBN.US,D,20200128,000000,20.3302,20.3302,19.9514,20.3102,15066.197798091,0
+NBN.US,D,20200129,000000,20.3102,20.4382,20.2304,20.3502,9222.405956757,0
+NBN.US,D,20200130,000000,20.2114,20.2404,19.8116,20.0814,21003.03409093,0
+NBN.US,D,20200131,000000,20.0714,20.0714,19.7616,19.9814,14959.146654961,0
+NBN.US,D,20200203,000000,19.9714,20.0314,19.8416,20.0214,12619.028675697,0
+NBN.US,D,20200204,000000,20.1254,20.4032,19.9914,20.0214,9060.3285251021,0
+NBN.US,D,20200205,000000,20.3302,20.927,20.3302,20.727,7241.4595698641,0
+NBN.US,D,20200206,000000,20.937,21.007,20.5182,20.5182,7287.4815566303,0
+NBN.US,D,20200207,000000,20.6272,20.6672,20.2274,20.4182,4336.0715357545,0
+NBN.US,D,20200210,000000,20.837,20.926,20.1414,20.2704,18189.690030353,0
+NBN.US,D,20200211,000000,20.2204,20.4782,20.2204,20.4282,3941.8832143222,0
+NBN.US,D,20200212,000000,20.6372,20.6972,20.1374,20.4282,7573.6182569592,0
+NBN.US,D,20200213,000000,20.4882,20.807,20.3302,20.3802,3371.6107696107,0
+NBN.US,D,20200214,000000,20.3023,20.3702,19.9614,20.0914,4336.0715357545,0
+NBN.US,D,20200218,000000,20.5582,20.872,19.9214,19.9214,7771.7128956485,0
+NBN.US,D,20200219,000000,20.0514,20.2953,20.0314,20.0314,3370.6102916375,0
+NBN.US,D,20200220,000000,20.2804,20.4182,19.4527,20.4182,9221.4054787838,0
+NBN.US,D,20200221,000000,20.4382,20.4382,19.9214,20.3202,9907.7333683841,0
+NBN.US,D,20200224,000000,20.0614,20.1414,19.8715,20.1314,24036.483305607,0
+NBN.US,D,20200225,000000,20.2704,20.2704,19.8216,19.8715,25212.044924092,0
+NBN.US,D,20200226,000000,19.9714,19.9714,19.5426,19.5526,26763.786260491,0
+NBN.US,D,20200227,000000,19.2428,19.4078,18.943,18.943,39347.798207127,0
+NBN.US,D,20200228,000000,19.0629,19.0629,17.5806,17.7305,54267.926221134,0
+NBN.US,D,20200302,000000,17.6306,18.903,17.6306,18.903,19563.346287527,0
+NBN.US,D,20200303,000000,18.4512,18.6451,17.4876,17.6906,23703.324140539,0
+NBN.US,D,20200304,000000,17.8794,18.2183,17.8405,18.0294,9830.6965644493,0
+NBN.US,D,20200305,000000,17.7205,17.8704,17.0318,17.1518,23277.120523965,0
+NBN.US,D,20200306,000000,17.3307,17.3307,16.683,17.2018,30795.712492399,0
+NBN.US,D,20200309,000000,15.5376,16.4352,15.5376,15.5376,134924.45946282,0
+NBN.US,D,20200310,000000,16.2662,17.3907,15.5895,17.3707,56546.014566061,0
+NBN.US,D,20200311,000000,16.782,17.0219,15.0708,15.4476,32891.713846208,0
+NBN.US,D,20200312,000000,14.3941,15.3886,12.1122,13.6445,75606.120433079,0
+NBN.US,D,20200313,000000,14.5031,15.4576,13.8444,14.2942,41940.036635632,0
+NBN.US,D,20200316,000000,13.0667,13.4446,12.1022,12.6289,38633.456934278,0
+NBN.US,D,20200317,000000,12.1122,13.8444,12.0423,13.6545,70968.905027398,0
+NBN.US,D,20200318,000000,12.4811,13.3366,8.62578,8.62578,47147.524486024,0
+NBN.US,D,20200319,000000,9.02419,11.4555,6.17544,10.6269,127836.07302285,0
+NBN.US,D,20200320,000000,10.8559,11.3805,9.60141,11.1157,69178.049455409,0
+NBN.US,D,20200323,000000,10.9957,10.9957,8.18738,10.5179,174997.6042005,0
+NBN.US,D,20200324,000000,10.6669,11.9043,10.6669,11.4255,50725.23371811,0
+NBN.US,D,20200325,000000,10.7559,11.4055,10.5079,11.1157,79654.054312559,0
+NBN.US,D,20200326,000000,10.2581,12.6589,10.2581,12.52,69933.410325159,0
+NBN.US,D,20200327,000000,11.5255,12.6239,11.0457,12.2121,51520.613706787,0
+NBN.US,D,20200330,000000,12.2821,12.2821,11.9043,12.2221,109296.21570188,0
+NBN.US,D,20200331,000000,11.9433,12.572,11.2807,11.6155,71944.371051247,0
+NBN.US,D,20200401,000000,11.2757,11.7453,9.89027,10.2281,85054.634411774,0
+NBN.US,D,20200402,000000,10.2081,10.8359,9.57243,9.94025,44831.417978117,0
+NBN.US,D,20200403,000000,9.69037,10.5379,9.69037,10.1791,41471.812944184,0
+NBN.US,D,20200406,000000,10.5579,10.8758,10.5579,10.5779,80092.26366481,0
+NBN.US,D,20200407,000000,10.9757,11.7354,10.5079,11.2856,73909.309790568,0
+NBN.US,D,20200408,000000,11.6255,12.7519,11.6255,12.59,24684.793032226,0
+NBN.US,D,20200409,000000,12.6989,14.3241,12.4711,14.0543,34854.651629584,0
+NBN.US,D,20200413,000000,13.9543,14.5081,13.0517,14.0143,51786.740847652,0
+NBN.US,D,20200414,000000,13.6445,13.9243,12.9678,13.0567,47645.762516667,0
+NBN.US,D,20200415,000000,12.5111,12.6489,11.3555,11.4955,57601.518827763,0
+NBN.US,D,20200416,000000,11.3655,11.4355,10.1991,10.6769,44031.035599574,0
+NBN.US,D,20200417,000000,11.0157,11.3056,10.4581,10.4679,57907.665087556,0
+NBN.US,D,20200420,000000,10.3081,11.2956,10.1591,10.8858,64214.678230471,0
+NBN.US,D,20200421,000000,10.4181,12.0823,10.4181,11.4455,42415.263672892,0
+NBN.US,D,20200422,000000,11.4755,11.7843,11.3555,11.4555,18921.039428747,0
+NBN.US,D,20200423,000000,11.4455,13.6695,11.4455,12.3911,84538.387777615,0
+NBN.US,D,20200424,000000,12.3911,14.0843,12.3911,13.6445,85931.053116279,0
+NBN.US,D,20200427,000000,13.7145,16.0663,13.7145,15.9864,100470.99950047,0
+NBN.US,D,20200428,000000,16.4651,17.0588,16.1363,16.5131,56879.173731129,0
+NBN.US,D,20200429,000000,17.3507,17.3507,16.4841,16.4841,47164.532611568,0
+NBN.US,D,20200430,000000,15.8864,17.1118,15.6275,16.683,59233.298402017,0
+NBN.US,D,20200501,000000,16.2762,16.5731,14.9768,16.0363,39442.843614578,0
+NBN.US,D,20200504,000000,15.4976,15.7365,15.3687,15.4776,22504.751528671,0
+NBN.US,D,20200505,000000,15.9464,16.658,15.0508,15.6965,58129.771197602,0
+NBN.US,D,20200506,000000,15.6965,15.6965,14.611,14.9808,33362.938971575,0
+NBN.US,D,20200507,000000,15.1797,16.0163,15.0658,15.4376,48479.160668325,0
+NBN.US,D,20200508,000000,15.9264,16.723,15.9264,16.1863,47629.754869097,0
+NBN.US,D,20200511,000000,16.3062,16.3362,15.4476,15.7765,62568.891964594,0
+NBN.US,D,20200512,000000,15.8164,15.8764,14.4621,14.581,47250.573717262,0
+NBN.US,D,20200513,000000,14.4721,15.2097,14.1632,15.0408,42355.2349945,0
+NBN.US,D,20200514,000000,14.5321,15.1008,13.9533,14.8509,48614.225194703,0
+NBN.US,D,20200515,000000,14.661,15.1398,14.661,14.9609,56291.893160873,0
+NBN.US,D,20200518,000000,15.6175,16.5541,15.6175,15.9064,58720.053201777,0
+NBN.US,D,20200519,000000,15.9864,16.1663,14.5121,15.6375,37519.92495013,0
+NBN.US,D,20200520,000000,15.9364,16.753,15.8714,16.743,63530.351296818,0
+NBN.US,D,20200521,000000,16.733,17.5516,16.733,17.3717,42651.376474561,0
+NBN.US,D,20200522,000000,17.4317,17.4317,16.639,17.3117,32227.396472017,0
+NBN.US,D,20200526,000000,18.0104,18.4482,17.6916,18.2802,53963.780917288,0
+NBN.US,D,20200527,000000,18.925,18.925,17.9554,18.5771,58888.133501271,0
+NBN.US,D,20200528,000000,18.737,18.806,17.2718,17.5316,28920.816770664,0
+NBN.US,D,20200529,000000,17.3417,17.3417,16.9429,17.1028,24754.826490349,0
+NBN.US,D,20200601,000000,17.0628,17.2518,16.5441,16.763,23651.299285933,0
+NBN.US,D,20200602,000000,17.0628,17.0628,16.4651,16.723,36836.59849445,0
+NBN.US,D,20200603,000000,17.1728,17.8904,16.9029,17.4816,22656.824180595,0
+NBN.US,D,20200604,000000,17.3217,17.7315,17.0728,17.5716,31088.85253854,0
+NBN.US,D,20200605,000000,18.6171,19.0349,18.3942,18.6571,31783.184251926,0
+NBN.US,D,20200608,000000,19.1248,19.1248,17.4766,18.2103,22691.840909655,0
+NBN.US,D,20200609,000000,17.5916,18.4482,17.2618,18.2103,18663.91658964,0
+NBN.US,D,20200610,000000,18.0204,18.0204,16.9829,17.4916,33259.889740337,0
+NBN.US,D,20200611,000000,16.624,16.624,14.671,15.2097,48750.290199056,0
+NBN.US,D,20200612,000000,15.7365,15.8164,15.1997,15.7765,39714.973623284,0
+NBN.US,D,20200615,000000,15.1897,16.674,14.8909,16.3562,36442.410173017,0
+NBN.US,D,20200616,000000,17.1128,17.5216,16.1163,17.1828,42082.104507823,0
+NBN.US,D,20200617,000000,16.5841,16.5941,15.8464,15.9764,35946.173098321,0
+NBN.US,D,20200618,000000,15.6665,16.1963,15.3637,16.0563,15752.525687691,0
+NBN.US,D,20200619,000000,16.1163,16.2062,15.8864,15.9964,109584.35335816,0
+NBN.US,D,20200622,000000,15.8264,16.2212,15.5026,16.1763,32550.550857353,0
+NBN.US,D,20200623,000000,16.644,16.644,15.9164,16.0064,13732.560659845,0
+NBN.US,D,20200624,000000,15.7165,15.7565,14.681,14.8809,39349.799163073,0
+NBN.US,D,20200625,000000,14.671,15.4376,14.5121,15.3787,25568.215082543,0
+NBN.US,D,20200626,000000,15.0708,16.3062,15.0708,15.7565,142509.08297748,0
+NBN.US,D,20200629,000000,15.5076,16.624,15.3387,16.624,28730.72595576,0
+NBN.US,D,20200630,000000,16.4651,17.6616,16.4052,17.4916,44019.029863896,0
+NBN.US,D,20200701,000000,17.4716,17.6416,17.0928,17.3017,31972.274588857,0
+NBN.US,D,20200702,000000,17.4416,17.6416,16.853,16.8729,29993.32915791,0
+NBN.US,D,20200706,000000,17.0828,17.1928,16.6041,16.863,21882.454229354,0
+NBN.US,D,20200707,000000,16.5641,16.634,15.4776,15.6665,22538.767779759,0
+NBN.US,D,20200708,000000,15.5276,16.3752,15.0808,16.0763,25896.371857745,0
+NBN.US,D,20200709,000000,15.9464,16.3752,14.8319,15.4776,35420.922162402,0
+NBN.US,D,20200710,000000,15.2697,15.5176,14.8159,15.4676,27465.121319689,0
+NBN.US,D,20200713,000000,15.7865,15.7865,15.0408,15.1597,26722.766663591,0
+NBN.US,D,20200714,000000,15.1398,15.3387,14.9009,15.0308,50101.93594082,0
+NBN.US,D,20200715,000000,15.4776,15.7565,15.1008,15.3587,43099.590606545,0
+NBN.US,D,20200716,000000,15.0008,15.1548,14.9908,15.1208,25512.188316045,0
+NBN.US,D,20200717,000000,15.0908,15.1498,14.3431,14.4131,30730.681424143,0
+NBN.US,D,20200720,000000,14.2832,14.9509,14.2832,14.571,48903.363328952,0
+NBN.US,D,20200721,000000,14.8009,15.0108,14.706,14.8909,52221.948765985,0
+NBN.US,D,20200722,000000,15.1997,15.1997,14.691,14.691,40800.492224181,0
+NBN.US,D,20200723,000000,14.7609,14.8809,14.631,14.701,63280.231803523,0
+NBN.US,D,20200724,000000,14.2732,15.2447,14.2732,15.1398,304296.37602013,0
+NBN.US,D,20200727,000000,15.0408,15.0708,14.701,14.7509,41517.834930951,0
+NBN.US,D,20200728,000000,14.701,15.3986,14.701,15.2297,67293.148953941,0
+NBN.US,D,20200729,000000,15.4576,16.3852,15.3587,16.2962,54226.906624233,0
+NBN.US,D,20200730,000000,16.3062,18.766,16.3062,18.6371,85256.730962357,0
+NBN.US,D,20200731,000000,18.5172,19.2448,18.0804,18.975,159508.20421975,0
+NBN.US,D,20200803,000000,19.2248,19.2248,18.1404,18.2602,43160.619762909,0
+NBN.US,D,20200804,000000,18.1004,18.717,17.9304,18.6171,35907.154457367,0
+NBN.US,D,20200805,000000,18.826,19.1148,18.3992,18.776,75427.03487588,0
+NBN.US,D,20200806,000000,18.786,19.1848,18.6171,18.975,38462.375200864,0
+NBN.US,D,20200807,000000,18.935,19.6546,18.865,19.4347,47196.54790671,0
+NBN.US,D,20200810,000000,19.6246,19.6246,19.1148,19.1548,20132.618254265,0
+NBN.US,D,20200811,000000,19.4248,19.8046,18.806,19.1848,56676.076702574,0
+NBN.US,D,20200812,000000,19.5246,19.5246,19.0649,19.2548,24225.573642537,0
+NBN.US,D,20200813,000000,19.0948,19.3548,19.0349,19.0848,11655.568387526,0
+NBN.US,D,20200814,000000,18.786,19.4946,18.786,19.1348,21375.211896952,0
+NBN.US,D,20200817,000000,19.2448,19.2648,18.856,19.1548,30287.469682024,0
+NBN.US,D,20200818,000000,19.1948,19.2048,18.885,19.0349,30548.594433024,0
+NBN.US,D,20200819,000000,19.1848,19.3448,18.995,19.0549,24837.866162123,0
+NBN.US,D,20200820,000000,18.796,18.935,18.2992,18.5172,28617.67194479,0
+NBN.US,D,20200821,000000,18.5372,18.97,18.3992,18.885,46967.438450852,0
+NBN.US,D,20200824,000000,19.0948,19.3048,18.895,19.0748,39592.915310555,0
+NBN.US,D,20200825,000000,19.3048,19.3998,19.0149,19.1848,40320.262797056,0
+NBN.US,D,20200826,000000,18.747,18.756,18.5672,18.5672,10812.165456137,0
+NBN.US,D,20200827,000000,19.0249,19.0649,18.3392,18.5971,25721.288212439,0
+NBN.US,D,20200828,000000,18.747,18.945,18.5771,18.786,13848.616104733,0
+NBN.US,D,20200831,000000,18.796,18.985,18.3592,18.6071,31464.031778482,0
+NBN.US,D,20200901,000000,18.5272,19.0099,18.5272,18.856,32740.641672257,0
+NBN.US,D,20200902,000000,18.786,19.1148,18.707,19.0948,17766.487847699,0
+NBN.US,D,20200903,000000,19.1748,19.2348,18.4782,18.846,38373.332661251,0
+NBN.US,D,20200904,000000,19.1648,19.2248,18.5572,18.697,21202.129207593,0
+NBN.US,D,20200908,000000,18.6271,18.856,18.1244,18.5472,26164.499954557,0
+NBN.US,D,20200909,000000,18.756,18.816,18.3992,18.5672,26006.424434795,0
+NBN.US,D,20200910,000000,18.766,18.786,18.4782,18.5472,13505.452159933,0
+NBN.US,D,20200911,000000,18.4292,19.1948,18.3792,18.935,164437.5591936,0
+NBN.US,D,20200914,000000,19.1348,19.3318,19.0249,19.2148,22194.603356986,0
+NBN.US,D,20200915,000000,19.2348,19.3448,18.955,19.0649,15143.234602026,0
+NBN.US,D,20200916,000000,19.1948,19.4847,19.0649,19.2248,29937.302391412,0
+NBN.US,D,20200917,000000,19.2048,19.4497,18.786,19.1948,27421.100288869,0
+NBN.US,D,20200918,000000,19.3248,19.3248,18.935,19.0848,39182.719341552,0
+NBN.US,D,20200921,000000,18.717,18.985,18.0594,18.4782,35246.838995069,0
+NBN.US,D,20200922,000000,18.5582,18.6371,17.5206,17.6006,22289.648764438,0
+NBN.US,D,20200923,000000,17.8704,17.9794,17.2218,17.4806,34828.63920228,0
+NBN.US,D,20200924,000000,17.2508,17.8305,17.1618,17.5306,23378.168799256,0
+NBN.US,D,20200925,000000,17.2508,17.8994,17.2508,17.6906,43805.928055608,0
+NBN.US,D,20200928,000000,17.7905,18.4732,17.7905,18.3692,22334.670273231,0
+NBN.US,D,20200929,000000,18.4092,18.816,17.6406,18.806,25515.189749964,0
+NBN.US,D,20200930,000000,18.6471,18.806,18.2243,18.3492,19023.088182011,0
+NBN.US,D,20201001,000000,18.5472,18.6221,18.0294,18.3092,16021.654262476,0
+NBN.US,D,20201002,000000,18.2542,19.2648,18.2542,19.0349,22313.660235794,0
+NBN.US,D,20201005,000000,19.0349,19.6896,19.0349,19.5746,12426.936904847,0
+NBN.US,D,20201006,000000,19.6746,19.6746,18.945,19.1448,37454.893881874,0
+NBN.US,D,20201007,000000,18.801,19.4048,18.801,19.3948,18043.620246269,0
+NBN.US,D,20201008,000000,19.2848,19.5796,18.97,19.4647,21219.137333137,0
+NBN.US,D,20201009,000000,19.2948,19.8146,19.2948,19.5646,32216.391214312,0
+NBN.US,D,20201012,000000,19.4148,19.6996,19.4148,19.6696,29230.964942349,0
+NBN.US,D,20201013,000000,19.7446,19.8046,19.0249,19.0549,13832.608457163,0
+NBN.US,D,20201014,000000,19.2448,19.2548,18.935,18.935,8506.0637279613,0
+NBN.US,D,20201015,000000,18.6471,19.2048,18.3992,19.2048,31686.137888528,0
+NBN.US,D,20201016,000000,19.1248,19.1748,18.786,18.955,16928.087306176,0
+NBN.US,D,20201019,000000,19.1548,19.8645,19.0848,19.6546,113334.14480163,0
+NBN.US,D,20201020,000000,19.6346,20.3342,19.6346,20.0944,17782.49549527,0
+NBN.US,D,20201021,000000,20.2044,20.6512,19.9344,20.2344,14920.128014007,0
+NBN.US,D,20201022,000000,20.0244,20.981,19.9644,20.4122,29272.985017222,0
+NBN.US,D,20201023,000000,20.1494,20.6122,20.1494,20.4522,41366.762757001,0
+NBN.US,D,20201026,000000,20.4722,20.5022,19.9444,20.3542,22717.853336958,0
+NBN.US,D,20201027,000000,20.1944,20.1944,19.7346,19.7846,19316.228228152,0
+NBN.US,D,20201028,000000,19.8496,20.0644,17.9994,18.816,74996.829347414,0
+NBN.US,D,20201029,000000,18.5971,19.4647,18.2592,19.1948,19344.241611401,0
+NBN.US,D,20201030,000000,19.3248,19.7046,19.0748,19.1348,24285.602320928,0
+NBN.US,D,20201102,000000,19.5246,20.2444,19.3848,20.1244,38068.186879432,0
+NBN.US,D,20201103,000000,20.5822,20.92,19.6096,20.5622,28199.472152002,0
+NBN.US,D,20201104,000000,20.1544,20.2104,19.5446,20.0644,14070.722214778,0
+NBN.US,D,20201105,000000,20.0144,20.3342,19.6096,20.2544,12773.102283567,0
+NBN.US,D,20201106,000000,19.9744,20.6222,18.875,19.4148,15865.579698661,0
+NBN.US,D,20201109,000000,20.6622,21.8746,20.4032,20.742,43216.646529407,0
+NBN.US,D,20201110,000000,21.081,21.4598,20.952,21.3508,39478.860821613,0
+NBN.US,D,20201111,000000,21.3408,21.5298,21.3058,21.5298,20512.799884073,0
+NBN.US,D,20201112,000000,21.2508,21.4298,20.4582,21.2108,23622.285424711,0
+NBN.US,D,20201113,000000,21.091,21.9645,21.091,21.2408,21282.167445447,0
+NBN.US,D,20201116,000000,21.7296,22.0804,21.7296,21.9994,54199.893718957,0
+NBN.US,D,20201117,000000,21.7496,22.5472,21.7496,22.2974,16043.664777887,0
+NBN.US,D,20201118,000000,22.2974,22.5622,22.0494,22.0794,25044.96510257,0
+NBN.US,D,20201119,000000,21.7496,22.1684,21.7096,22.1684,10819.168801949,0
+NBN.US,D,20201120,000000,21.8296,22.2584,21.8296,22.2584,22269.639204974,0
+NBN.US,D,20201123,000000,22.2484,22.4772,21.9795,22.2784,18881.020309819,0
+NBN.US,D,20201124,000000,22.4472,22.8371,22.2284,22.3474,34354.412642994,0
+NBN.US,D,20201125,000000,22.4372,22.5672,21.8996,22.0094,15447.379905872,0
+NBN.US,D,20201127,000000,22.0594,22.0594,21.3208,22.0494,7138.4103386267,0
+NBN.US,D,20201130,000000,21.7996,21.9495,21.3208,21.7296,23112.04165839,0
+NBN.US,D,20201201,000000,21.8896,22.0094,21.5996,21.7596,10835.17644952,0
+NBN.US,D,20201202,000000,21.7396,22.2384,21.6106,22.1584,19402.269333845,0
+NBN.US,D,20201203,000000,22.2784,22.4173,22.0094,22.0094,16107.69536817,0
+NBN.US,D,20201204,000000,22.2684,22.4572,21.9396,22.4272,29369.030902647,0
+NBN.US,D,20201207,000000,22.2384,22.5172,22.0594,22.3873,19098.124029999,0
+NBN.US,D,20201208,000000,22.3274,22.7472,22.2484,22.5772,18582.877873812,0
+NBN.US,D,20201209,000000,22.7971,22.862,22.2784,22.2784,21676.35576688,0
+NBN.US,D,20201210,000000,22.3274,22.5672,21.8296,22.4572,22808.896832518,0
+NBN.US,D,20201211,000000,21.9645,22.3873,21.9645,22.2974,17009.126022003,0
+NBN.US,D,20201214,000000,22.3074,22.5372,22.3074,22.3573,22480.740057315,0
+NBN.US,D,20201215,000000,22.6072,23.042,22.6072,22.847,25008.947895537,0
+NBN.US,D,20201216,000000,22.887,23.127,22.7572,22.937,16960.102601317,0
+NBN.US,D,20201217,000000,23.167,23.167,22.8071,22.867,17580.398944688,0
+NBN.US,D,20201218,000000,23.037,23.1969,22.4672,22.6472,84763.495321579,0
+NBN.US,D,20201221,000000,22.5172,22.932,21.7596,22.1194,32929.732009188,0
+NBN.US,D,20201222,000000,22.2974,22.3474,21.7796,21.9695,22945.962314842,0
+NBN.US,D,20201223,000000,22.1094,22.1584,21.7496,22.0994,21268.160753823,0
+NBN.US,D,20201224,000000,22.2384,22.5722,21.9695,22.4872,10138.843780188,0
+NBN.US,D,20201228,000000,22.5972,22.5972,22.3474,22.4972,13356.380941929,0
+NBN.US,D,20201229,000000,22.4972,22.6672,21.9994,22.4872,12304.878592119,0
+NBN.US,D,20201230,000000,22.6772,22.6772,22.4073,22.4073,11471.480440462,0
+NBN.US,D,20201231,000000,22.3773,22.6872,22.2874,22.4672,16358.815339437,0
+NBN.US,D,20210104,000000,22.7572,23.3068,22.3074,22.6972,32567.558982898,0
+NBN.US,D,20210105,000000,22.8071,24.1145,22.6272,23.6157,109094.1191513,0
+NBN.US,D,20210106,000000,24.0155,25.3349,24.0155,24.5133,60729.012971919,0
+NBN.US,D,20210107,000000,24.9021,25.222,24.9021,25.062,14258.812073736,0
+NBN.US,D,20210108,000000,25.6707,25.7397,24.6932,25.022,14692.019036122,0
+NBN.US,D,20210111,000000,24.9721,26.1885,24.9221,25.2919,25063.974184061,0
+NBN.US,D,20210112,000000,25.062,25.7857,25.062,25.5808,9031.3146638799,0
+NBN.US,D,20210113,000000,25.8796,25.9246,24.6332,25.002,13863.623274331,0
+NBN.US,D,20210114,000000,25.5068,25.6258,25.007,25.2919,14428.893329176,0
+NBN.US,D,20210115,000000,25.092,27.6068,25.092,26.0396,59926.62963743,0
+NBN.US,D,20210119,000000,26.3384,26.5833,25.8796,26.3784,44134.084830811,0
+NBN.US,D,20210120,000000,26.2585,27.0771,26.1235,26.4384,47753.81413777,0
+NBN.US,D,20210121,000000,26.8582,26.8582,26.4184,26.4184,49585.689306659,0
+NBN.US,D,20210122,000000,26.1095,26.9481,24.4233,26.8082,47511.698468261,0
+NBN.US,D,20210125,000000,26.8282,26.8282,25.8996,26.1385,21456.250612781,0
+NBN.US,D,20210126,000000,26.4384,26.8881,26.0196,26.4683,24145.535404683,0
+NBN.US,D,20210127,000000,25.9996,26.2085,24.3734,26.2085,26829.817806721,0
+NBN.US,D,20210128,000000,26.4983,26.4983,25.2419,25.4518,57555.496840998,0
+NBN.US,D,20210129,000000,25.5708,26.3384,25.227,25.9996,27196.993222877,0
+NBN.US,D,20210201,000000,25.8097,26.1385,25.5118,25.9396,23646.296896067,0
+NBN.US,D,20210202,000000,25.8396,26.3184,25.8396,25.9396,21792.411211768,0
+NBN.US,D,20210203,000000,25.8396,26.8382,25.6707,26.8382,22752.870066019,0
+NBN.US,D,20210204,000000,26.8082,27.3669,26.5683,26.9381,20663.872058023,0
+NBN.US,D,20210205,000000,27.4969,28.9331,26.8562,27.4069,24095.511506024,0
+NBN.US,D,20210208,000000,27.2869,27.6368,26.9931,27.4969,13887.634745687,0
+NBN.US,D,20210209,000000,27.6268,28.6453,27.6268,28.3155,41543.847358253,0
+NBN.US,D,20210210,000000,28.3555,28.6453,27.7467,28.3855,35924.162582911,0
+NBN.US,D,20210211,000000,28.4554,29.322,28.1505,28.3055,37440.887190249,0
+NBN.US,D,20210212,000000,28.1355,28.7443,27.5369,28.0356,20489.78889069,0
+NBN.US,D,20210216,000000,28.0456,28.2055,27.3969,27.6868,16692.974982478,0
+NBN.US,D,20210217,000000,27.7367,27.7367,26.7782,27.137,16429.849275533,0
+NBN.US,D,20210218,000000,26.2585,26.7682,26.2585,26.4184,18277.732091993,0
+NBN.US,D,20210219,000000,26.3684,26.7982,26.2684,26.6383,13882.632355822,0
+NBN.US,D,20210222,000000,26.6083,27.6568,26.6083,26.8881,25626.242804987,0
+NBN.US,D,20210223,000000,27.0871,28.0456,26.5483,26.6982,12873.150080885,0
+NBN.US,D,20210224,000000,27.7767,27.9257,26.5783,26.5783,22973.975698091,0
+NBN.US,D,20210225,000000,26.6783,27.7467,26.6783,26.7282,15289.30438611,0
+NBN.US,D,20210226,000000,27.167,27.197,25.9186,25.9186,36536.455102496,0
+NBN.US,D,20210301,000000,26.1585,27.7667,25.9486,27.5968,25802.326928267,0
+NBN.US,D,20210302,000000,27.4469,27.4569,25.5608,25.5608,32224.395038098,0
+NBN.US,D,20210303,000000,25.9486,27.2869,25.9486,26.4783,30103.38173496,0
+NBN.US,D,20210304,000000,26.8282,27.5069,26.8282,27.2869,26981.890458644,0
+NBN.US,D,20210305,000000,27.217,28.7443,27.217,28.4954,42436.273710328,0
+NBN.US,D,20210308,000000,28.9441,29.3719,28.5753,29.2121,32102.33672537,0
+NBN.US,D,20210309,000000,29.312,29.8917,29.0031,29.3319,24853.873809693,0
+NBN.US,D,20210310,000000,29.5919,30.0207,29.0381,29.5819,30507.574836124,0
+NBN.US,D,20210311,000000,29.7817,30.3105,29.1821,29.7417,20066.586708036,0
+NBN.US,D,20210312,000000,29.7917,29.8917,29.272,29.5719,26586.701659238,0
+NBN.US,D,20210315,000000,29.7417,30.3705,28.9731,29.2421,14056.715523154,0
+NBN.US,D,20210316,000000,28.9541,28.9541,27.6368,28.1655,14051.713133289,0
+NBN.US,D,20210317,000000,28.0856,28.3555,27.7567,27.8257,16597.929575027,0
+NBN.US,D,20210318,000000,27.8257,28.6153,26.9481,27.0971,23570.260570106,0
+NBN.US,D,20210319,000000,26.2485,27.6268,26.2485,27.0481,79033.757969188,0
+NBN.US,D,20210322,000000,26.9581,27.7367,26.5183,27.3169,31794.189509631,0
+NBN.US,D,20210323,000000,27.247,27.247,26.2605,26.2684,24433.673060959,0
+NBN.US,D,20210324,000000,26.2984,27.257,25.7487,25.7887,42213.167122309,0
+NBN.US,D,20210325,000000,25.8287,26.7682,25.4508,26.1585,46497.213803458,0
+NBN.US,D,20210326,000000,26.1385,26.3084,25.7887,26.2085,19757.439014324,0
+NBN.US,D,20210329,000000,26.2784,26.6383,25.9486,26.1385,31064.841067184,0
+NBN.US,D,20210330,000000,26.1585,26.9081,26.1585,26.7082,13740.564483629,0
+NBN.US,D,20210331,000000,26.6083,26.7382,26.3184,26.3384,23720.332266083,0
+NBN.US,D,20210401,000000,26.5383,27.157,26.2085,27.0771,57297.373523917,0
+NBN.US,D,20210405,000000,27.187,27.2969,26.9481,27.2869,27553.163381329,0
+NBN.US,D,20210406,000000,26.9981,27.177,26.8482,26.9481,20467.778375281,0
+NBN.US,D,20210407,000000,28.5953,28.5953,26.2684,26.5183,27122.957852862,0
+NBN.US,D,20210408,000000,26.9481,27.3369,26.3484,26.8082,18298.74212943,0
+NBN.US,D,20210409,000000,26.7182,27.5069,26.7182,27.187,29415.052889413,0
+NBN.US,D,20210412,000000,27.7367,27.7667,27.3169,27.5568,19095.12259608,0
+NBN.US,D,20210413,000000,27.3569,27.5868,26.7582,26.7982,38195.247582026,0
+NBN.US,D,20210414,000000,26.9581,27.207,26.7382,27.0481,42984.535639629,0
+NBN.US,D,20210415,000000,26.9281,27.3669,26.5433,27.3169,22732.860506556,0
+NBN.US,D,20210416,000000,27.6168,27.6168,27.167,27.5169,13280.344615967,0
+NBN.US,D,20210419,000000,27.267,27.267,26.3884,27.197,24743.821232644,0
+NBN.US,D,20210420,000000,26.4384,26.5883,26.0485,26.3884,31610.101562566,0
+NBN.US,D,20210421,000000,26.6583,27.8857,26.6583,27.5269,28004.378947232,0
+NBN.US,D,20210422,000000,28.1955,30.8603,28.1955,29.9907,43555.808562314,0
+NBN.US,D,20210423,000000,30.4405,30.4405,29.7018,29.7018,46130.038387302,0
+NBN.US,D,20210426,000000,29.7917,30.6103,28.5853,28.8642,49403.602315541,0
+NBN.US,D,20210427,000000,29.1031,29.4019,28.5953,28.7053,22363.684134453,0
+NBN.US,D,20210428,000000,28.8942,28.8942,28.5653,28.7153,35712.061252597,0
+NBN.US,D,20210429,000000,29.8017,29.9107,28.5054,28.5553,21464.254436565,0
+NBN.US,D,20210430,000000,28.4654,29.0331,27.9856,28.1155,36152.271560796,0
+NBN.US,D,20210503,000000,28.4154,29.0131,28.4154,28.6953,22491.74531502,0
+NBN.US,D,20210504,000000,28.5153,28.6553,28.2655,28.4854,29158.930528279,0
+NBN.US,D,20210505,000000,28.6853,28.6853,27.9856,28.1655,29466.077266045,0
+NBN.US,D,20210506,000000,28.0856,28.4604,27.8657,28.0456,25977.410573572,0
+NBN.US,D,20210507,000000,27.9756,28.8442,27.8357,27.9956,40373.288129634,0
+NBN.US,D,20210510,000000,28.2655,29.7188,27.3469,27.4669,33390.952354824,0
+NBN.US,D,20210511,000000,27.217,28.4754,27.217,28.1255,40701.444904837,0
+NBN.US,D,20210512,000000,28.2455,28.5853,27.257,27.6967,37595.961276092,0
+NBN.US,D,20210513,000000,27.5468,28.6113,27.5468,28.2455,31789.187119765,0
+NBN.US,D,20210514,000000,28.7053,28.7053,28.2055,28.4154,28481.606940438,0
+NBN.US,D,20210517,000000,28.5753,28.9781,28.4904,28.8542,22847.915473472,0
+NBN.US,D,20210518,000000,28.9541,29.5319,28.1955,28.5353,69427.16847073,0
+NBN.US,D,20210519,000000,28.4354,28.4454,27.9756,28.3155,22560.778295169,0
+NBN.US,D,20210520,000000,28.5253,28.8542,28.1355,28.7943,39859.042451421,0
+NBN.US,D,20210521,000000,29.0831,29.312,28.6753,29.1331,60670.985249474,0
+NBN.US,D,20210524,000000,29.4319,29.4319,28.8642,29.0531,15952.621282326,0
+NBN.US,D,20210525,000000,29.0531,29.1721,28.8642,28.8942,71617.214754017,0
+NBN.US,D,20210526,000000,28.9042,29.0581,28.8093,28.9641,57930.676080939,0
+NBN.US,D,20210527,000000,29.282,29.4719,29.0331,29.272,17406.315777355,0
+NBN.US,D,20210528,000000,29.1131,29.4319,28.9042,29.312,15434.373692221,0
+NBN.US,D,20210601,000000,29.5819,30.3015,29.1821,29.5519,58575.984373639,0
+NBN.US,D,20210602,000000,29.9117,30.6713,29.8317,30.1515,43564.812864073,0
+NBN.US,D,20210603,000000,30.0917,30.8113,29.5419,29.9517,39433.839312821,0
+NBN.US,D,20210604,000000,30.1116,30.4515,29.8317,30.3815,29049.878429204,0
+NBN.US,D,20210607,000000,30.2015,30.2515,29.8717,30.1615,61924.584149867,0
+NBN.US,D,20210608,000000,30.7313,30.7313,29.8017,30.1017,22333.669795257,0
+NBN.US,D,20210609,000000,29.9817,30.5913,29.9517,30.1017,51592.648120855,0
+NBN.US,D,20210610,000000,30.3715,30.5963,29.8117,29.9917,39428.836922954,0
+NBN.US,D,20210611,000000,30.0117,30.2115,29.7817,29.8817,95997.862482398,0
+NBN.US,D,20210614,000000,29.9317,29.9867,29.3619,29.4819,43896.971551169,0
+NBN.US,D,20210615,000000,29.6519,30.1216,29.3419,29.9817,35812.109049914,0
+NBN.US,D,20210616,000000,30.0217,30.2215,29.7417,29.9617,42677.388901864,0
+NBN.US,D,20210617,000000,30.0717,30.0717,29.1281,29.1521,64690.905745705,0
+NBN.US,D,20210618,000000,28.8542,28.9341,28.2255,28.7443,99542.555941368,0
+NBN.US,D,20210621,000000,29.0631,30.2315,28.8942,29.5319,62582.898656218,0
+NBN.US,D,20210622,000000,29.5619,29.9617,29.2321,29.4119,60133.728577877,0
+NBN.US,D,20210623,000000,29.4219,29.8367,29.0231,29.0231,70762.806564923,0
+NBN.US,D,20210624,000000,29.2421,29.2421,28.8992,28.9541,156859.93902475,0
+NBN.US,D,20210625,000000,28.9541,29.312,28.5553,28.7443,1139135.2159589,0
+NBN.US,D,20210628,000000,28.8742,30.0517,28.8242,29.3819,148344.87099503,0
+NBN.US,D,20210629,000000,29.4719,30.5813,29.4719,30.2015,80172.301902664,0
+NBN.US,D,20210630,000000,30.0617,30.4715,29.7517,29.8217,72812.785931966,0
+NBN.US,D,20210701,000000,29.9217,30.3115,29.7018,29.8317,33137.831427609,0
+NBN.US,D,20210702,000000,29.8017,30.2015,29.6719,29.7218,52708.181060949,0
+NBN.US,D,20210706,000000,29.8517,30.0117,28.8942,28.9441,73770.243352297,0
+NBN.US,D,20210707,000000,28.9241,29.2271,28.7343,28.8842,79336.902795061,0
+NBN.US,D,20210708,000000,28.5054,29.3419,28.4054,28.9831,51635.668673702,0
+NBN.US,D,20210709,000000,29.2421,29.3619,29.0931,29.2221,8859.2324524933,0
+NBN.US,D,20210712,000000,29.262,29.4619,28.9241,29.4619,23524.23858334,0
+NBN.US,D,20210713,000000,29.4919,29.5419,28.9731,29.5119,20398.745395131,0
+NBN.US,D,20210714,000000,29.5319,29.7817,29.4119,29.6219,19412.274113577,0
+NBN.US,D,20210715,000000,29.7218,29.9517,28.7543,29.8917,11728.603279568,0
+NBN.US,D,20210716,000000,30.1017,30.2615,29.9517,29.9517,43970.00644321,0
+NBN.US,D,20210719,000000,29.7517,29.7817,28.9931,29.1921,38812.542491476,0
+NBN.US,D,20210720,000000,29.0931,30.0217,29.0231,29.5119,24609.757184238,0
+NBN.US,D,20210721,000000,29.8117,30.0917,29.6519,29.7517,17854.529909339,0
+NBN.US,D,20210722,000000,29.6519,29.8057,29.1621,29.2021,10346.943198609,0
+NBN.US,D,20210723,000000,29.3419,29.4719,29.1331,29.1521,14201.784829265,0
+NBN.US,D,20210726,000000,29.2421,29.9517,29.2021,29.292,30888.756943904,0
+NBN.US,D,20210727,000000,29.282,29.7767,29.0331,29.0431,34567.514451281,0
+NBN.US,D,20210728,000000,29.1621,30.3715,29.1621,30.2015,63094.142900512,0
+NBN.US,D,20210729,000000,30.2015,32.5965,30.1615,31.5009,49473.635773664,0
+NBN.US,D,20210730,000000,31.1911,32.4685,30.8413,31.8597,42049.088734708,0
+NBN.US,D,20210802,000000,32.0997,32.3935,31.0711,31.9397,52440.052964137,0
+NBN.US,D,20210803,000000,31.9397,32.5865,31.6999,32.3395,35338.882968601,0
+NBN.US,D,20210804,000000,32.1897,32.4085,31.9497,32.1697,16855.052414134,0
+NBN.US,D,20210805,000000,32.2395,32.6464,31.8997,32.1997,25374.122355746,0
+NBN.US,D,20210806,000000,32.2895,33.2161,32.2096,33.0662,33117.821868146,0
+NBN.US,D,20210809,000000,33.1261,33.6559,32.9263,33.2461,21824.42650691,0
+NBN.US,D,20210810,000000,33.2461,33.9058,32.9063,33.7059,9896.7281106791,0
+NBN.US,D,20210811,000000,33.7659,34.5955,33.3411,34.2856,16963.104035236,0
+NBN.US,D,20210812,000000,34.3356,35.2351,34.3356,35.2152,12372.911094296,0
+NBN.US,D,20210813,000000,35.1152,35.1452,34.6654,34.8453,13003.212217398,0
+NBN.US,D,20210816,000000,34.8453,35.1652,34.2756,34.8653,22904.942717942,0
+NBN.US,D,20210817,000000,34.8253,34.9253,34.4855,34.6654,10915.214687375,0
+NBN.US,D,20210818,000000,34.5155,34.8053,33.1661,34.3556,12048.756230985,0
+NBN.US,D,20210819,000000,34.2257,34.7354,33.9557,34.0557,32926.730575269,0
+NBN.US,D,20210820,000000,33.9957,34.1957,33.442,33.6259,29837.254594094,0
+NBN.US,D,20210823,000000,33.7559,33.7559,32.7663,33.1561,22588.791678418,0
+NBN.US,D,20210824,000000,33.1561,33.5459,32.7863,32.9463,32113.341983075,0
+NBN.US,D,20210825,000000,33.2061,33.3911,32.1387,32.3385,54386.983099942,0
+NBN.US,D,20210826,000000,32.4575,32.8663,31.7489,32.0087,16782.017522091,0
+NBN.US,D,20210827,000000,32.1387,32.4175,31.9587,32.1837,14958.146176988,0
+NBN.US,D,20210830,000000,32.3285,32.5915,32.1787,32.3185,5894.8162179662,0
+NBN.US,D,20210831,000000,32.1987,32.7363,32.1987,32.6963,7460.5642459901,0
+NBN.US,D,20210901,000000,32.6164,33.1461,32.4925,32.9263,73460.095180611,0
+NBN.US,D,20210902,000000,33.1061,33.8359,33.0163,33.7859,18925.04134064,0
+NBN.US,D,20210903,000000,33.8209,33.8209,33.2861,33.476,14632.990835705,0
+NBN.US,D,20210907,000000,33.6959,33.6959,32.3085,32.4975,8884.2444018227,0
+NBN.US,D,20210908,000000,32.2885,32.6763,31.6239,31.9887,17000.121720244,0
+NBN.US,D,20210909,000000,31.9487,32.2485,31.9487,32.1587,11401.44698234,0
+NBN.US,D,20210910,000000,31.9587,32.1087,31.9087,32.1087,15932.611722864,0
+NBN.US,D,20210913,000000,32.1087,32.1187,31.9887,32.1087,12315.883849824,0
+NBN.US,D,20210914,000000,32.0987,32.1587,31.6789,31.9987,20271.684692537,0
+NBN.US,D,20210915,000000,32.1587,32.3185,31.9787,32.3185,27565.169117007,0
+NBN.US,D,20210916,000000,32.0687,32.8763,32.0587,32.5965,19484.308527646,0
+NBN.US,D,20210917,000000,32.4775,33.1861,32.1887,33.1761,32652.599610618,0
+NBN.US,D,20210920,000000,32.2186,32.8363,31.9587,32.0087,19844.48059799,0
+NBN.US,D,20210921,000000,31.8987,32.2385,31.8587,32.1687,5692.7196673842,0
+NBN.US,D,20210922,000000,32.2485,32.7363,32.2186,32.4875,9483.5307077565,0
+NBN.US,D,20210923,000000,32.5565,34.0557,32.0987,33.6259,26659.736551281,0
+NBN.US,D,20210924,000000,33.6859,34.8953,33.4011,33.9557,41716.930047613,0
+NBN.US,D,20210927,000000,34.1557,34.4555,33.8159,33.8758,70188.53220832,0
+NBN.US,D,20210928,000000,34.0657,34.4455,33.0662,33.8458,27475.12609942,0
+NBN.US,D,20210929,000000,33.9557,34.2507,33.7159,33.9857,27672.220260137,0
+NBN.US,D,20210930,000000,33.8558,34.1327,33.5859,33.6759,97223.447999542,0
+NBN.US,D,20211001,000000,33.8259,34.9153,33.5859,34.2457,105184.25123212,0
+NBN.US,D,20211004,000000,34.2357,36.3526,33.9857,35.7139,38380.336007063,0
+NBN.US,D,20211005,000000,35.8729,36.9084,35.8729,36.6715,18113.653704392,0
+NBN.US,D,20211006,000000,36.4916,36.7065,35.7929,36.6515,18210.70006779,0
+NBN.US,D,20211007,000000,36.6115,36.8814,35.8998,36.6115,15461.386597496,0
+NBN.US,D,20211008,000000,36.5515,37.0063,36.3726,36.5415,12518.980878379,0
+NBN.US,D,20211011,000000,36.5016,38.2607,36.2427,36.9014,18449.81430338,0
+NBN.US,D,20211012,000000,36.8414,36.9813,36.4866,36.6515,9051.3242233435,0
+NBN.US,D,20211013,000000,36.6515,37.5311,36.2227,36.2327,13270.339836236,0
+NBN.US,D,20211014,000000,37.0313,37.0313,35.2052,35.6939,37714.017676927,0
+NBN.US,D,20211015,000000,35.9428,36.0728,35.3941,35.3941,17320.274671661,0
+NBN.US,D,20211018,000000,35.594,35.9128,35.3741,35.9128,11802.638649584,0
+NBN.US,D,20211019,000000,35.7539,36.6915,35.2152,35.7339,20464.77694136,0
+NBN.US,D,20211020,000000,35.6789,36.0228,35.584,36.0228,3680.7584633227,0
+NBN.US,D,20211021,000000,36.1817,36.1817,35.3741,35.4541,3318.5854370322,0
+NBN.US,D,20211022,000000,35.6939,35.6939,35.0553,35.1352,4222.0170468121,0
+NBN.US,D,20211025,000000,35.1552,35.604,34.3426,35.0153,6732.2162815163,0
+NBN.US,D,20211026,000000,34.7654,35.3741,34.2856,34.5055,6278.9997596666,0
+NBN.US,D,20211027,000000,34.3656,35.1052,32.9463,34.2956,11256.377676228,0
+NBN.US,D,20211028,000000,34.0057,34.0057,30.0507,33.6959,84497.368180714,0
+NBN.US,D,20211029,000000,33.2861,34.1757,32.8663,33.0562,17814.510790412,0
+NBN.US,D,20211101,000000,33.3661,33.3761,32.4075,32.6663,49015.416861948,0
+NBN.US,D,20211102,000000,32.8763,32.8763,31.6589,32.4575,42299.208228003,0
+NBN.US,D,20211103,000000,32.4475,33.0912,31.9787,32.4875,23530.241451179,0
+NBN.US,D,20211104,000000,32.7263,32.7663,32.3585,32.5665,17806.506966626,0
+NBN.US,D,20211105,000000,32.8163,34.0857,32.8163,34.0857,7552.6082195225,0
+NBN.US,D,20211108,000000,33.9557,35.0653,33.9557,34.8853,22366.685568373,0
+NBN.US,D,20211109,000000,34.6255,34.9253,33.9158,34.7754,19406.271245739,0
+NBN.US,D,20211110,000000,34.4355,35.0153,34.4255,34.9053,21718.375841753,0
+NBN.US,D,20211111,000000,35.1652,35.8439,34.9653,35.4341,14980.156692397,0
+NBN.US,D,20211112,000000,35.654,35.654,34.6155,34.9353,23274.119090045,0
+NBN.US,D,20211115,000000,35.2441,35.2441,34.1557,34.3656,17644.429534972,0
+NBN.US,D,20211116,000000,33.1601,34.3246,32.9963,33.9458,14638.993703544,0
+NBN.US,D,20211117,000000,33.9458,33.9957,33.0961,33.2161,18457.818127165,0
+NBN.US,D,20211118,000000,33.5259,33.5259,33.0762,33.3061,17508.364530619,0
+NBN.US,D,20211119,000000,33.3061,33.516,32.8963,32.9563,18254.72109861,0
+NBN.US,D,20211122,000000,33.1661,34.1257,33.0672,33.9857,18685.92710505,0
+NBN.US,D,20211123,000000,33.9707,34.2457,33.5659,33.8359,11412.452240044,0
+NBN.US,D,20211124,000000,33.7559,34.6055,33.7559,34.5255,13580.488007921,0
+NBN.US,D,20211126,000000,34.1357,34.1357,32.7463,32.7463,15050.19015052,0
+NBN.US,D,20211129,000000,33.6059,33.6559,32.7063,32.9463,15447.379905872,0
+NBN.US,D,20211130,000000,32.6164,32.8363,32.1577,32.3575,16253.765152254,0
+NBN.US,D,20211201,000000,32.8563,33.8059,32.1677,32.1677,20272.68517051,0
+NBN.US,D,20211202,000000,32.6065,33.9158,32.6065,33.7459,22334.670273231,0
+NBN.US,D,20211203,000000,33.9358,34.2207,32.9263,33.4261,18692.930450862,0
+NBN.US,D,20211206,000000,33.6959,34.7954,33.3561,33.8159,14472.914359997,0
+NBN.US,D,20211207,000000,34.2756,34.6854,33.5559,33.7359,16705.98119613,0
+NBN.US,D,20211208,000000,34.0657,34.0657,32.8263,33.6759,23530.241451179,0
+NBN.US,D,20211209,000000,33.6159,34.1257,32.7963,33.3461,162195.48805571,0
+NBN.US,D,20211210,000000,33.5859,35.2641,32.9113,34.6854,31899.239696814,0
+NBN.US,D,20211213,000000,34.5655,36.3436,33.9957,35.0653,34971.707552446,0
+NBN.US,D,20211214,000000,35.2641,36.1197,34.4355,35.3541,31609.101084593,0
+NBN.US,D,20211215,000000,35.4541,35.4641,34.5655,34.8453,25155.01767962,0
+NBN.US,D,20211216,000000,35.1152,35.4641,34.6455,35.0852,111209.1295866,0
+NBN.US,D,20211217,000000,34.9753,37.1322,34.3955,37.0223,38753.514291058,0
+NBN.US,D,20211220,000000,36.6425,36.6425,34.6455,34.9553,17968.584398281,0
+NBN.US,D,20211221,000000,35.6639,35.6739,34.3855,34.9153,26528.673936794,0
+NBN.US,D,20211222,000000,34.9023,35.4501,34.8153,35.0952,5672.7101079206,0
+NBN.US,D,20211223,000000,35.4241,35.4241,35.0053,35.1152,5790.7665087556,0
+NBN.US,D,20211227,000000,35.3541,35.7539,34.9653,35.2741,21870.448493676,0
+NBN.US,D,20211228,000000,35.2152,36.4016,35.0153,35.6939,7279.4777328448,0
+NBN.US,D,20211229,000000,36.8324,36.8324,35.8539,36.3236,10041.79741679,0
+NBN.US,D,20211230,000000,36.0338,36.8424,35.554,35.9338,7518.5919684344,0
+NBN.US,D,20211231,000000,35.7439,36.2837,35.484,35.6939,11395.4441145,0
+NBN.US,D,20220103,000000,36.0338,36.7524,35.7989,36.1137,11987.727074621,0
+NBN.US,D,20220104,000000,36.3336,36.7125,35.8639,35.8938,10201.873892499,0
+NBN.US,D,20220105,000000,36.7764,36.7764,35.8639,35.9538,17154.195328114,0
+NBN.US,D,20220106,000000,36.9623,36.9623,35.9138,36.7824,20429.7602123,0
+NBN.US,D,20220107,000000,36.7624,37.3522,36.6325,37.0623,14886.111762919,0
+NBN.US,D,20220110,000000,37.2022,37.8219,36.8224,37.1522,41751.946776674,0
+NBN.US,D,20220111,000000,37.1922,41.0084,37.1772,37.3622,21361.205205328,0
+NBN.US,D,20220112,000000,37.1822,37.692,36.8224,37.4621,10749.135343827,0
+NBN.US,D,20220113,000000,37.8319,39.3602,37.8119,38.9214,16014.650916664,0
+NBN.US,D,20220114,000000,38.5216,38.8824,37.5021,37.772,16718.987409781,0
+NBN.US,D,20220118,000000,37.762,37.7919,37.0823,37.0823,16104.69393425,0
+NBN.US,D,20220119,000000,37.0623,37.1622,36.4726,36.8824,25532.197875509,0
+NBN.US,D,20220120,000000,36.7324,37.0223,36.1987,36.2187,9433.5068090976,0
+NBN.US,D,20220121,000000,35.9638,39.3552,35.8639,36.1837,7251.4643495958,0
+NBN.US,D,20220124,000000,35.8639,36.3926,35.484,36.1637,25381.125701559,0
+NBN.US,D,20220125,000000,35.9238,36.2937,35.3791,35.9838,40067.141869842,0
+NBN.US,D,20220126,000000,36.2337,37.3122,35.4741,35.8739,45438.708107836,0
+NBN.US,D,20220127,000000,35.9738,37.548,35.9738,36.4026,11990.728508541,0
+NBN.US,D,20220128,000000,35.9638,37.4421,35.3741,36.6025,68909.921358598,0
+NBN.US,D,20220131,000000,36.3826,37.0323,35.9538,36.4826,48800.314097715,0
+NBN.US,D,20220201,000000,36.5825,37.632,36.1837,37.632,15173.248941222,0
+NBN.US,D,20220202,000000,37.4371,38.0518,37.1722,37.9119,10505.018718371,0
+NBN.US,D,20220203,000000,37.9419,38.4616,37.5221,38.0018,8454.0388733561,0
+NBN.US,D,20220204,000000,37.8919,38.6515,37.8419,38.1118,5163.4668195729,0
+NBN.US,D,20220207,000000,38.2118,38.2517,37.4621,38.1118,12364.90727051,0
+NBN.US,D,20220208,000000,38.0118,39.1403,38.0118,38.2917,13782.584558504,0
+NBN.US,D,20220209,000000,38.6815,39.1073,38.1318,38.5216,11863.667805948,0
+NBN.US,D,20220210,000000,38.7165,38.7215,37.4921,37.5121,13429.415833971,0
+NBN.US,D,20220211,000000,37.598,38.1968,37.4621,37.8219,6131.9294976094,0
+NBN.US,D,20220214,000000,37.642,37.9718,37.4071,37.4421,8821.2142895125,0
+NBN.US,D,20220215,000000,37.632,38.5766,37.2772,38.1518,51354.534363239,0
+NBN.US,D,20220216,000000,37.8319,38.0168,37.3721,37.8719,10728.12530639,0
+NBN.US,D,20220217,000000,37.8319,38.1578,37.2722,37.772,5497.6264626144,0
+NBN.US,D,20220218,000000,37.712,38.2467,37.4621,37.8319,12250.852781567,0
+NBN.US,D,20220222,000000,37.562,37.8419,36.1727,36.2127,10803.161154379,0
+NBN.US,D,20220223,000000,36.6125,36.9923,36.4726,36.8824,7778.7162414608,0
+NBN.US,D,20220224,000000,36.2227,36.3926,35.7229,35.9328,15101.214527152,0
+NBN.US,D,20220225,000000,36.0528,37.1622,36.0528,36.9623,9137.3653290368,0
+NBN.US,D,20220228,000000,36.7324,36.9224,36.3726,36.3926,10289.915954138,0
+NBN.US,D,20220301,000000,36.4526,36.4526,34.8543,35.2631,29849.260329772,0
+NBN.US,D,20220302,000000,35.2142,36.3826,35.2142,36.1627,15838.566793385,0
+NBN.US,D,20220303,000000,36.4826,36.7424,36.1527,36.5026,15628.466419017,0
+NBN.US,D,20220304,000000,35.523,36.1927,35.4181,35.653,21296.174137072,0
+NBN.US,D,20220307,000000,35.503,35.503,34.6744,34.8343,28063.407147649,0
+NBN.US,D,20220308,000000,34.9743,36.0728,34.9243,35.2931,30241.447695259,0
+NBN.US,D,20220309,000000,36.2727,36.3726,34.9243,35.0742,47493.689864744,0
+NBN.US,D,20220310,000000,34.6345,35.4131,34.6345,35.4131,8561.0900164862,0
+NBN.US,D,20220311,000000,35.3331,36.2627,34.9843,35.8029,17334.281363286,0
+NBN.US,D,20220314,000000,36.1527,36.7125,34.7544,34.9343,54298.941038302,0
+NBN.US,D,20220315,000000,35.0742,35.583,34.9443,35.1742,29751.213488401,0
+NBN.US,D,20220316,000000,35.4731,36.3226,35.2242,35.7729,36184.286855938,0
+NBN.US,D,20220317,000000,36.0877,36.0877,35.1442,35.3731,12544.993305682,0
+NBN.US,D,20220318,000000,34.9393,35.1892,34.6944,34.7644,33555.030742425,0
+NBN.US,D,20220321,000000,35.1642,35.2042,34.8543,34.9643,44635.324295373,0
+NBN.US,D,20220322,000000,35.3131,35.493,33.9647,34.2247,85550.871486471,0
+NBN.US,D,20220323,000000,34.4845,34.5045,34.0347,34.3446,41418.787611606,0
+NBN.US,D,20220324,000000,34.5945,35.1142,34.4045,34.9743,40974.575391514,0
+NBN.US,D,20220325,000000,34.5845,34.7144,33.0672,34.5845,32105.33815929,0
+NBN.US,D,20220328,000000,34.3446,34.5045,33.9697,34.5045,31461.030344563,0
+NBN.US,D,20220329,000000,34.5245,35.2521,34.2946,34.3246,33052.79079989,0
+NBN.US,D,20220330,000000,34.2437,34.6245,34.0547,34.5945,34179.328997688,0
+NBN.US,D,20220331,000000,34.4545,34.8443,33.9547,34.0847,95410.581912142,0
+NBN.US,D,20220401,000000,34.2247,34.6145,33.8848,34.0247,71281.05415503,0
+NBN.US,D,20220404,000000,34.2247,35.0393,33.8748,33.8948,75208.930677727,0
+NBN.US,D,20220405,000000,33.9248,34.4095,33.8349,34.1847,33761.129204899,0
+NBN.US,D,20220406,000000,34.0347,34.5945,33.9348,33.9348,32866.701896878,0
+NBN.US,D,20220407,000000,34.2247,34.3346,33.3581,33.9348,44367.196198562,0
+NBN.US,D,20220408,000000,33.7649,34.5695,33.7649,34.3745,35110.773990717,0
+NBN.US,D,20220411,000000,34.0947,34.8843,33.2901,34.6644,52086.884239605,0
+NBN.US,D,20220412,000000,34.5845,35.1542,34.5545,34.7644,41938.035679685,0
+NBN.US,D,20220413,000000,34.7244,35.2981,34.4745,35.0643,28464.598814894,0
+NBN.US,D,20220414,000000,35.1142,35.2931,34.5845,34.8543,16774.013698307,0
+NBN.US,D,20220418,000000,34.7944,35.4511,34.6145,35.1142,23068.020627571,0
+NBN.US,D,20220419,000000,35.608,36.1707,35.4131,35.9428,37199.771998713,0
+NBN.US,D,20220420,000000,35.7929,37.1722,35.6629,36.6625,26473.647648269,0
+NBN.US,D,20220421,000000,37.2122,38.0918,37.1422,37.3122,41235.700142515,0
+NBN.US,D,20220422,000000,37.0223,37.682,35.8229,36.0827,20175.638807113,0
+NBN.US,D,20220425,000000,35.643,35.9528,34.7544,35.3631,37984.146729685,0
+NBN.US,D,20220426,000000,34.4745,36.7524,34.4745,36.2927,46208.07566921,0
+NBN.US,D,20220427,000000,36.1727,36.5125,35.573,36.2427,49512.654414618,0
+NBN.US,D,20220428,000000,36.4726,38.3916,36.4726,38.1918,41449.802428774,0
+NBN.US,D,20220429,000000,37.9718,38.0218,37.2422,37.3921,21006.035524851,0
+NBN.US,D,20220502,000000,37.5021,37.762,36.2927,37.0923,35942.171186428,0
+NBN.US,D,20220503,000000,37.2922,37.2922,36.5475,36.9024,26278.5544435,0
+NBN.US,D,20220504,000000,36.5275,36.6625,35.7329,36.2327,27464.120841716,0
+NBN.US,D,20220505,000000,35.7729,36.0328,35.1932,35.9228,23950.442199914,0
+NBN.US,D,20220506,000000,35.4331,35.4731,34.9833,35.1932,23099.035444739,0
+NBN.US,D,20220509,000000,34.7034,35.2931,34.6818,35.0533,34677.567028331,0
+NBN.US,D,20220510,000000,35.1832,35.4517,33.9088,34.5835,53197.414789833,0
+NBN.US,D,20220511,000000,34.8033,36.2027,34.6485,35.9928,39510.876116755,0
+NBN.US,D,20220512,000000,35.9028,35.9028,34.8833,35.4331,30358.50361812,0
+NBN.US,D,20220513,000000,35.7729,36.3626,35.4531,35.9128,28047.399500078,0
+NBN.US,D,20220516,000000,35.8029,36.1427,35.3331,35.3531,81312.846792087,0
+NBN.US,D,20220517,000000,35.643,36.9024,35.643,36.6425,28919.81629269,0
+NBN.US,D,20220518,000000,36.5625,37.1877,36.0528,36.2627,45992.972904977,0
+NBN.US,D,20220519,000000,36.1627,36.2227,35.3231,35.7329,27939.347878976,0
+NBN.US,D,20220520,000000,35.8329,36.2527,35.4031,35.583,15322.320159224,0
+NBN.US,D,20220523,000000,35.6579,36.6225,35.6579,35.9828,19421.278415336,0
+NBN.US,D,20220524,000000,35.2931,36.1727,34.7934,35.7029,45115.553722499,0
+NBN.US,D,20220525,000000,35.8629,37.1073,35.7729,37.0223,51687.693528307,0
+NBN.US,D,20220526,000000,36.9723,38.0418,36.9723,37.682,26263.547273902,0
+NBN.US,D,20220527,000000,37.8219,38.2018,37.772,37.9219,31576.085311478,0
+NBN.US,D,20220531,000000,37.2422,38.3566,37.2422,37.7919,38321.307806646,0
+NBN.US,D,20220601,000000,38.1718,39.891,37.8819,39.4812,43168.623586695,0
+NBN.US,D,20220602,000000,39.3712,39.696,38.7615,38.7615,31057.837721372,0
+NBN.US,D,20220603,000000,38.9114,39.701,38.9114,39.4912,34018.252044006,0
+NBN.US,D,20220606,000000,39.4912,39.5361,38.8414,39.0114,34752.60287632,0
+NBN.US,D,20220607,000000,38.6216,39.0314,37.537,38.1718,60762.028745033,0
+NBN.US,D,20220608,000000,38.3017,39.0913,37.652,38.2617,29251.974979785,0
+NBN.US,D,20220609,000000,37.8719,38.2817,36.6825,36.6825,39318.784345905,0
+NBN.US,D,20220610,000000,36.6225,36.8524,36.0128,36.5026,38837.554440806,0
+NBN.US,D,20220613,000000,35.6629,36.1527,34.5635,34.6235,46426.179867362,0
+NBN.US,D,20220614,000000,35.0033,35.8079,34.8033,35.0633,51626.664371943,0
+NBN.US,D,20220615,000000,35.1232,36.4626,35.1232,36.1027,49898.838912264,0
+NBN.US,D,20220616,000000,35.9128,36.3027,34.6135,34.8333,65750.4119193,0
+NBN.US,D,20220617,000000,34.7934,37.3522,34.7934,36.7824,131437.79372629,0
+NBN.US,D,20220621,000000,36.7424,37.4421,36.2527,36.8424,84914.567495529,0
+NBN.US,D,20220622,000000,36.5825,37.4221,36.2227,36.8324,87124.62333828,0
+NBN.US,D,20220623,000000,36.7924,37.592,34.7434,35.0932,91395.663805778,0
+NBN.US,D,20220624,000000,35.3931,36.3376,33.9837,34.0537,914893.08544068,0
+NBN.US,D,20220627,000000,34.4235,36.7724,34.2337,36.7224,96547.124889673,0
+NBN.US,D,20220628,000000,36.7424,37.3921,36.7424,36.8124,55294.416621615,0
+NBN.US,D,20220629,000000,36.8824,37.1123,36.6383,36.8924,86191.177389305,0
+NBN.US,D,20220630,000000,36.3726,36.9723,36.0628,36.5125,115952.39565744,0
+NBN.US,D,20220701,000000,36.4426,37.4621,36.2327,37.4321,40578.386114136,0
+NBN.US,D,20220705,000000,36.9823,38.3217,36.7924,38.3217,57968.69424392,0
+NBN.US,D,20220706,000000,38.1618,38.1618,36.6225,36.6625,43765.908936681,0
+NBN.US,D,20220707,000000,36.8624,37.602,36.7924,37.0023,37903.108013858,0
+NBN.US,D,20220708,000000,36.8824,38.1018,36.8824,37.8819,41604.876514616,0
+NBN.US,D,20220711,000000,37.5221,37.9943,37.4021,37.4221,21648.342383631,0
+NBN.US,D,20220712,000000,37.4221,38.0517,37.3322,37.632,15864.579220688,0
+NBN.US,D,20220713,000000,37.4821,37.757,37.1522,37.3622,28104.42674455,0
+NBN.US,D,20220714,000000,37.1822,37.2572,36.8424,37.1023,38231.26478906,0
+NBN.US,D,20220715,000000,37.562,38.1368,37.4121,37.9718,26500.660553545,0
+NBN.US,D,20220718,000000,37.652,38.2817,37.2222,37.2822,41151.659992767,0
+NBN.US,D,20220719,000000,37.3921,38.5516,37.3921,38.2217,24032.481393714,0
+NBN.US,D,20220720,000000,38.4791,38.9614,38.0918,38.7315,23474.214684681,0
+NBN.US,D,20220721,000000,38.4416,39.1213,38.4416,39.0014,24467.689312047,0
+NBN.US,D,20220722,000000,38.6116,39.3612,37.8621,38.9614,22511.754874483,0
+NBN.US,D,20220725,000000,38.7215,39.911,38.7215,39.661,23566.258658214,0
+NBN.US,D,20220726,000000,40.3108,41.3702,39.3012,39.901,40717.452552408,0
+NBN.US,D,20220727,000000,40.0208,40.6106,39.4812,39.641,25704.280086895,0
+NBN.US,D,20220728,000000,39.711,40.7805,38.8314,39.0114,89476.747053222,0
+NBN.US,D,20220729,000000,39.2512,40.0008,39.0614,39.781,48457.150152914,0
+NBN.US,D,20220801,000000,39.4112,41.4302,39.0813,41.3702,80764.584862787,0
+NBN.US,D,20220802,000000,41.2802,41.88,40.8604,40.8604,30004.334415615,0
+NBN.US,D,20220803,000000,40.6606,41.3702,40.2508,41.1804,20598.840989767,0
+NBN.US,D,20220804,000000,40.6906,41.78,40.6906,40.8704,23154.061733264,0
+NBN.US,D,20220805,000000,40.7406,41.1404,40.5306,41.0204,15158.241771623,0
+NBN.US,D,20220808,000000,40.9004,42.0801,40.9004,41.4703,38178.93910864,0
+NBN.US,D,20220809,000000,41.7002,41.9952,41.3685,41.5303,21311.989928944,0
+NBN.US,D,20220810,000000,41.9102,41.9102,40.5905,40.5905,30133.055268192,0
+NBN.US,D,20220811,000000,41.0204,41.5703,40.8804,41.5503,31082.2775164,0
+NBN.US,D,20220812,000000,41.3303,42.76,41.3303,42.3001,26246.14519808,0
+NBN.US,D,20220815,000000,42.1701,42.79,41.6902,42.54,19710.614987552,0
+NBN.US,D,20220816,000000,41.8665,43.2599,41.8665,42.71,9303.178219792,0
+NBN.US,D,20220817,000000,42.2901,42.4601,41.5831,42.2601,18975.442856432,0
+NBN.US,D,20220818,000000,42.57,42.78,42.2401,42.3901,13981.273535776,0
+NBN.US,D,20220819,000000,42.0102,42.635,41.5753,42.2801,29935.008898176,0
+NBN.US,D,20220822,000000,41.8802,42.4701,41.2903,41.3303,16126.775877616,0
+NBN.US,D,20220823,000000,41.2503,42.3601,40.4405,40.4905,10214.391568704,0
+NBN.US,D,20220824,000000,40.5605,40.8504,39.4008,39.8007,12397.90280984,0
+NBN.US,D,20220825,000000,39.6307,40.8804,39.6307,40.5405,14283.34426176,0
+NBN.US,D,20220826,000000,40.5305,41.0604,39.0409,39.5507,16935.965338944,0
+NBN.US,D,20220829,000000,39.0409,39.1608,38.551,38.9009,10363.426463312,0
+NBN.US,D,20220830,000000,38.9809,39.1742,38.7409,38.8009,13184.086884752,0
+NBN.US,D,20220831,000000,39.1708,39.3508,38.7609,38.7609,16443.85011648,0
+NBN.US,D,20220901,000000,38.7309,39.1308,38.1511,38.8609,21481.029507392,0
+NBN.US,D,20220902,000000,39.0009,39.0009,38.251,38.441,17173.020842448,0
+NBN.US,D,20220906,000000,38.581,38.9809,37.3413,37.4412,18161.252224144,0
+NBN.US,D,20220907,000000,37.9311,38.241,37.7612,37.9311,11564.707727904,0
+NBN.US,D,20220908,000000,37.6612,38.351,37.5412,38.301,13902.255034608,0
+NBN.US,D,20220909,000000,38.2945,38.8609,38.2945,38.7809,12793.995549872,0
+NBN.US,D,20220912,000000,38.581,39.5707,38.581,39.1908,14048.28922664,0
+NBN.US,D,20220913,000000,38.631,39.4658,37.6712,37.7812,19707.614284976,0
+NBN.US,D,20220914,000000,38.0211,38.1911,37.6712,38.0611,21239.97306712,0
+NBN.US,D,20220915,000000,38.221,38.8309,38.221,38.611,14770.458313264,0
+NBN.US,D,20220916,000000,38.321,40.3106,37.9211,40.2806,95752.41920016,0
+NBN.US,D,20220919,000000,39.9007,40.1706,39.0559,39.2408,14415.375175104,0
+NBN.US,D,20220920,000000,38.571,39.0009,38.291,38.9509,15632.660186768,0
+NBN.US,D,20220921,000000,39.2808,39.2808,38.7009,38.7009,7876.844262,0
+NBN.US,D,20220922,000000,38.401,38.586,37.9511,38.361,11739.748711504,0
+NBN.US,D,20220923,000000,38.1711,38.1711,37.6912,37.8311,19084.46838336,0
+NBN.US,D,20220926,000000,38.1311,38.1311,37.2766,37.4512,10067.35714248,0
+NBN.US,D,20220927,000000,37.7312,37.7612,36.8314,37.3013,43844.265572128,0
+NBN.US,D,20220928,000000,37.1713,38.396,36.9513,38.0111,22197.197188864,0
+NBN.US,D,20220929,000000,37.4313,37.7112,37.2913,37.4812,28673.713582064,0
+NBN.US,D,20220930,000000,37.3613,37.8011,36.6414,36.6614,28214.606087936,0
+NBN.US,D,20221003,000000,36.9613,38.0311,36.9613,37.6912,16289.814050912,0
+NBN.US,D,20221004,000000,37.9611,38.9509,37.9611,38.6909,9529.231147184,0
+NBN.US,D,20221005,000000,38.261,38.6709,38.0911,38.361,7999.873067616,0
+NBN.US,D,20221006,000000,38.1711,38.521,38.1711,38.261,11340.655268896,0
+NBN.US,D,20221007,000000,37.6312,38.1511,37.6312,37.8311,10959.566041744,0
+NBN.US,D,20221010,000000,37.9711,38.471,37.8311,38.291,13154.079858992,0
+NBN.US,D,20221011,000000,38.9209,38.9809,38.321,38.7309,15387.602809728,0
+NBN.US,D,20221012,000000,38.361,39.1908,38.1311,38.7809,12244.866978464,0
+NBN.US,D,20221013,000000,39.1108,39.9906,39.1108,39.9906,12638.959250112,0
+NBN.US,D,20221014,000000,39.9906,40.4005,39.9506,40.0106,9330.184542976,0
+NBN.US,D,20221017,000000,40.2706,41.2457,39.7225,40.8804,11754.752224384,0
+NBN.US,D,20221018,000000,40.8804,41.0504,36.8814,40.1906,13505.162060384,0
+NBN.US,D,20221019,000000,39.8107,40.3605,38.9909,39.5107,14832.472833168,0
+NBN.US,D,20221020,000000,39.6907,39.8107,38.8309,39.2408,12094.831849664,0
+NBN.US,D,20221021,000000,39.3808,41.5703,39.1108,39.2908,11161.613348528,0
+NBN.US,D,20221024,000000,39.7807,40.3006,39.6607,39.8907,16169.785947872,0
+NBN.US,D,20221025,000000,39.8807,40.3705,39.5207,40.0706,22004.151989808,0
+NBN.US,D,20221026,000000,40.2906,40.5405,39.6107,39.6107,20842.880092896,0
+NBN.US,D,20221027,000000,40.0706,41.9702,40.0706,41.6602,30410.120139376,0
+NBN.US,D,20221028,000000,41.6802,43.4048,40.1856,43.1899,16952.969320208,0
+NBN.US,D,20221031,000000,42.9499,42.9499,41.0585,42.0901,21655.0702568,0
+NBN.US,D,20221101,000000,41.9902,42.78,41.2303,42.515,16964.972130512,0
+NBN.US,D,20221102,000000,42.52,43.7598,42.0002,42.52,20467.792270896,0
+NBN.US,D,20221103,000000,42.54,43.7198,42.3501,43.3898,18614.35831312,0
+NBN.US,D,20221104,000000,44.0997,44.3696,42.9899,44.1497,15264.574004112,0
+NBN.US,D,20221107,000000,44.3296,44.6745,43.2999,43.9697,12895.019203264,0
+NBN.US,D,20221108,000000,44.1697,44.4596,43.1299,43.6098,9494.222950464,0
+NBN.US,D,20221109,000000,43.7697,43.7697,41.8002,42.7,14691.439812096,0
+NBN.US,D,20221110,000000,43.66,44.44,42.72,44.15,16923,0
+NBN.US,D,20221111,000000,43.85,45.33,43.85,44.3,13819,0
+NBN.US,D,20221114,000000,44.1,44.1952,42.73,42.75,24125,0
+NBN.US,D,20221115,000000,43.01,43.99,42.41,43.03,16499,0
+NBN.US,D,20221116,000000,42.87,43.25,41.905,42.87,11577,0
+NBN.US,D,20221117,000000,42.62,43.84,42.3901,43.54,14629,0
+NBN.US,D,20221118,000000,44.11,44.29,42.92,43.5,16549,0
+NBN.US,D,20221121,000000,43.19,44.3,42.635,43.1,13398,0
+NBN.US,D,20221122,000000,43.17,44.7,43.1,43.97,19353,0
+NBN.US,D,20221123,000000,43.9,44.62,43.59,43.8,6952,0
+NBN.US,D,20221125,000000,44.09,44.09,44.09,44.09,1418,0
+NBN.US,D,20221128,000000,44.05,44.615,43.03,43.37,12734,0
+NBN.US,D,20221129,000000,43.73,44.075,42.74,42.74,10680,0
+NBN.US,D,20221130,000000,41.94,42.59,41.07,42.34,38830,0
+NBN.US,D,20221201,000000,42.12,42.36,41.02,42.26,26960,0
+NBN.US,D,20221202,000000,42,42.945,41.8501,42.59,17623,0
+NBN.US,D,20221205,000000,42.56,43.1,40.39,40.68,23035,0
+NBN.US,D,20221206,000000,41.63,42,41.05,41.8,29672,0
+NBN.US,D,20221207,000000,41.42,42.55,41.29,41.3,12121,0
+NBN.US,D,20221208,000000,41.56,42,40.88,40.9,15597,0
+NBN.US,D,20221209,000000,44.1,46.52,42.49,45.92,89880,0
+NBN.US,D,20221212,000000,46,47.85,45.64,47.55,19069,0
+NBN.US,D,20221213,000000,47.97,48.5,45.05,45.46,25317,0
+NBN.US,D,20221214,000000,45.07,45.9419,44.5,45.54,29440,0
+NBN.US,D,20221215,000000,45.36,45.98,44.62,44.62,25995,0
+NBN.US,D,20221216,000000,44.17,44.57,43.36,43.73,37885,0
+NBN.US,D,20221219,000000,43.85,44,43.49,43.55,8947,0
+NBN.US,D,20221220,000000,43.1,43.61,42.635,42.98,9491,0
+NBN.US,D,20221221,000000,43.66,43.66,42.55,42.78,12308,0
+NBN.US,D,20221222,000000,42.3,42.83,42.23,42.7,13386,0
+NBN.US,D,20221223,000000,42.3,43.86,41.12,41.14,19200,0
+NBN.US,D,20221227,000000,41.27,42.85,41.0399,42.63,17650,0
+NBN.US,D,20221228,000000,42.23,43.2901,42.1411,42.4,18063,0
+NBN.US,D,20221229,000000,42.45,42.775,42.04,42.3,16480,0
+NBN.US,D,20221230,000000,42.3,42.65,41.84,42.1,76611,0
+NBN.US,D,20230103,000000,42.54,42.54,41.24,41.98,16484,0
+NBN.US,D,20230104,000000,41.96,42.9,41.65,41.65,10277,0
+NBN.US,D,20230105,000000,41.66,42.08,40.67,41.07,13407,0
+NBN.US,D,20230106,000000,41.75,41.78,41.49,41.74,6938,0
+NBN.US,D,20230109,000000,41.74,42.79,41.65,41.78,11308,0
+NBN.US,D,20230110,000000,41.99,42.94,41.245,42.72,24995,0
+NBN.US,D,20230111,000000,42.91,43.85,42.7,43.31,11651,0
+NBN.US,D,20230112,000000,43.75,43.75,42.94,43.17,9169,0
+NBN.US,D,20230113,000000,42.64,43.82,42.64,43.25,27384,0
+NBN.US,D,20230117,000000,43.25,43.25,42.5,42.5,9191,0
+NBN.US,D,20230118,000000,42.69,43.54,41.5,42.36,49132,0
+NBN.US,D,20230119,000000,42.03,42.09,41.61,41.97,8645,0
+NBN.US,D,20230120,000000,42.21,43.6187,41.71,43.1,16854,0
+NBN.US,D,20230123,000000,45.623,45.623,42.5,42.92,12347,0
+NBN.US,D,20230124,000000,42.95,43.245,42.36,42.6,21009,0
+NBN.US,D,20230125,000000,42.6,44.14,42.02,43.8,47856,0
+NBN.US,D,20230126,000000,45,47.49,44.455,45.51,59902,0
+NBN.US,D,20230127,000000,45.73,46.79,44.78,46.29,22512,0
+NBN.US,D,20230130,000000,46.47,46.51,45.58,45.6,9071,0
+NBN.US,D,20230131,000000,45.36,47.23,45.225,47.2,11336,0
+NBN.US,D,20230201,000000,47.26,47.52,46.78,46.88,13605,0
+NBN.US,D,20230202,000000,47.55,48.2,47.24,47.54,17249,0
+NBN.US,D,20230203,000000,47.6,47.99,47.19,47.59,11981,0
+NBN.US,D,20230206,000000,46.35,48.33,46.35,46.72,23464,0
+NBN.US,D,20230207,000000,46.5,47.53,46.225,47.25,20924,0
+NBN.US,D,20230208,000000,46.89,47,46.05,46.33,9307,0
+NBN.US,D,20230209,000000,46.085,47.35,45.49,45.49,24058,0
+NBN.US,D,20230210,000000,45.56,45.56,45.08,45.13,10071,0
+NBN.US,D,20230213,000000,44.78,46.05,44.5,45.21,26234,0
+NBN.US,D,20230214,000000,44.794,45.12,44.794,44.95,12827,0
+NBN.US,D,20230215,000000,44.56,45.65,44.4772,45.16,22261,0
+NBN.US,D,20230216,000000,44.62,45.032,43.97,44.19,17994,0
+NBN.US,D,20230217,000000,44.29,44.499,43.91,43.97,21635,0
+NBN.US,D,20230221,000000,43.55,45.74,43.1501,44.64,43548,0
+NBN.US,D,20230222,000000,44.96,45.31,43.99,43.99,15121,0
+NBN.US,D,20230223,000000,44.775,44.775,43.9,44.18,14904,0
+NBN.US,D,20230224,000000,43.8,44.55,43.66,44.21,17880,0
+NBN.US,D,20230227,000000,44.66,44.66,43.98,44.2,5401,0
+NBN.US,D,20230228,000000,43.935,44.88,43.9,44.08,51672,0
+NBN.US,D,20230301,000000,44.06,44.76,43.9801,44.21,22123,0
+NBN.US,D,20230302,000000,43.7,44.36,43.7,44.02,14871,0
+NBN.US,D,20230303,000000,43.78,44.29,43.78,44.29,13527,0
+NBN.US,D,20230306,000000,44.5,44.65,43.81,44.08,121840,0
+NBN.US,D,20230307,000000,43.98,44.04,43.37,43.62,14671,0
+NBN.US,D,20230308,000000,43.45,43.5,42.69,43.49,14802,0
+NBN.US,D,20230309,000000,43.25,43.35,41.41,41.41,21888,0
+NBN.US,D,20230310,000000,41.18,41.564,39.58,40.1,41935,0
+NBN.US,D,20230313,000000,38.15,38.455,36.0754,36.14,44421,0
+NBN.US,D,20230314,000000,37,37.54,35.1,36.19,41873,0
+NBN.US,D,20230315,000000,35.42,36.46,34.1551,35.64,20109,0
+NBN.US,D,20230316,000000,35.22,38.67,35.22,37.94,29486,0
+NBN.US,D,20230317,000000,37.54,38.125,35.65,37.97,60199,0
+NBN.US,D,20230320,000000,38.38,39.2,37.89,37.97,27434,0
+NBN.US,D,20230321,000000,38.27,39.48,38.23,38.78,25247,0
+NBN.US,D,20230322,000000,38.7276,39.29,36.805,36.94,34247,0
+NBN.US,D,20230323,000000,36.995,37.138,35.3,35.48,32262,0
+NBN.US,D,20230324,000000,35.39,36.035,35.04,35.79,35641,0
+NBN.US,D,20230327,000000,36.28,37.8799,35.81,35.81,36893,0
+NBN.US,D,20230328,000000,35.69,36.59,34.6,35.19,48799,0
+NBN.US,D,20230329,000000,35.56,36.07,34.42,34.75,44920,0
+NBN.US,D,20230330,000000,35.21,35.39,33.68,33.71,29374,0
+NBN.US,D,20230331,000000,34.29,34.4,33.25,33.66,52228,0
+NBN.US,D,20230403,000000,33.84,35.08,33.84,34.99,29913,0
+NBN.US,D,20230404,000000,35,35,33.18,33.74,22945,0
+NBN.US,D,20230405,000000,33.2,33.865,33.15,33.64,13810,0
+NBN.US,D,20230406,000000,33.59,34.19,33.47,34.08,15246,0
+NBN.US,D,20230410,000000,33.86,35.16,33.86,35.1,30350,0
+NBN.US,D,20230411,000000,35.615,35.845,35,35.52,21652,0
+NBN.US,D,20230412,000000,35.91,35.91,34.61,35.06,23902,0
+NBN.US,D,20230413,000000,35.32,35.51,34.51,35.36,11916,0
+NBN.US,D,20230414,000000,35.42,35.48,34.63,34.8,20936,0
+NBN.US,D,20230417,000000,34.92,35.37,34.82,35.3,17986,0
+NBN.US,D,20230418,000000,35.49,35.6,34.63,35.01,19583,0
+NBN.US,D,20230419,000000,35.3,36.4,35,36.14,18948,0
+NBN.US,D,20230420,000000,36.04,36.9,36.04,36.78,12743,0
+NBN.US,D,20230421,000000,36.68,36.96,36.19,36.39,27801,0
+NBN.US,D,20230424,000000,36.1,36.91,36.1,36.25,11323,0
+NBN.US,D,20230425,000000,36.36,37.63,35.69,36.75,31962,0
+NBN.US,D,20230426,000000,36.76,37.37,36.623,36.68,20379,0
+NBN.US,D,20230427,000000,36.95,37.8013,36.75,37.12,13023,0
+NBN.US,D,20230428,000000,36.9,37.25,36.64,36.85,14286,0
+NBN.US,D,20230501,000000,36.83,36.89,36.14,36.69,37393,0
+NBN.US,D,20230502,000000,36.5,36.5,34.69,35.96,55829,0
+NBN.US,D,20230503,000000,35.85,37,35.4,35.84,36341,0
+NBN.US,D,20230504,000000,35.33,35.4,34.2,35.4,27058,0
+NBN.US,D,20230505,000000,36.1,36.68,35.65,36.49,21913,0
+NBN.US,D,20230508,000000,36.92,36.92,35.315,36.06,25085,0
+NBN.US,D,20230509,000000,35.86,37.015,35.86,36.44,42309,0
+NBN.US,D,20230510,000000,36.92,37.19,35.8367,36.6,55622,0
+NBN.US,D,20230511,000000,36.38,36.84,36.02,36.54,45436,0
+NBN.US,D,20230512,000000,36.78,37,36.37,36.87,23155,0
+NBN.US,D,20230515,000000,36.9,37.89,36.9,37.65,20852,0
+NBN.US,D,20230516,000000,37.74,37.825,36.88,37.1,14372,0
+NBN.US,D,20230517,000000,38,38.325,37.22,37.9,45154,0
+NBN.US,D,20230518,000000,37.96,38.7,37.69,38.05,22589,0
+NBN.US,D,20230519,000000,38.39,38.39,37.27,37.55,55094,0
+NBN.US,D,20230522,000000,37.87,38.5,37.465,38.24,26205,0
+NBN.US,D,20230523,000000,38.42,39.25,37.89,38.72,36694,0
+NBN.US,D,20230524,000000,38.9,38.9,38.06,38.08,11453,0
+NBN.US,D,20230525,000000,38.1,38.13,37.55,37.8,13663,0
+NBN.US,D,20230526,000000,38.16,38.16,37.42,37.96,8815,0
+NBN.US,D,20230530,000000,37.83,38.14,37.35,37.85,23507,0
+NBN.US,D,20230531,000000,37.2166,38.15,35.72,35.84,35597,0
+NBN.US,D,20230601,000000,36.31,36.74,35.62,35.62,38742,0
+NBN.US,D,20230602,000000,36.15,37.09,36.15,36.8,47498,0
+NBN.US,D,20230605,000000,36.95,38.23,36.32,38,75302,0
+NBN.US,D,20230606,000000,38.01,39.88,37.92,39.56,84439,0
+NBN.US,D,20230607,000000,39.93,41.75,39.8,41.68,78212,0
+NBN.US,D,20230608,000000,41.67,41.72,41.1065,41.59,40625,0
+NBN.US,D,20230609,000000,42.28,42.28,41.41,41.53,16936,0
+NBN.US,D,20230612,000000,41.53,41.88,40.0501,40.75,28475,0
+NBN.US,D,20230613,000000,41.46,42,40.95,41.87,27731,0
+NBN.US,D,20230614,000000,42.52,42.52,41.82,41.85,17167,0
+NBN.US,D,20230615,000000,41.86,42.5,41.55,42.13,44793,0
+NBN.US,D,20230616,000000,42.5,43.795,41.63,43.03,152469,0
+NBN.US,D,20230620,000000,42.97,43.29,42.485,42.77,20758,0
+NBN.US,D,20230621,000000,42.77,43.18,42.42,42.42,17268,0
+NBN.US,D,20230622,000000,42.3,42.3,40.81,40.81,16780,0
+NBN.US,D,20230623,000000,40.57,41.22,40.155,40.93,200357,0
+NBN.US,D,20230626,000000,40.91,42.59,40.24,41.94,45289,0
+NBN.US,D,20230627,000000,42.25,42.9,41.74,41.86,22990,0
+NBN.US,D,20230628,000000,42.08,42.7,41.35,41.78,24185,0
+NBN.US,D,20230629,000000,42.04,42.41,41.76,41.82,26043,0
+NBN.US,D,20230630,000000,41.9,42.1,41.39,41.67,93943,0
+NBN.US,D,20230703,000000,41.76,42.155,41.59,42.05,9811,0
+NBN.US,D,20230705,000000,41.83,41.83,40.89,40.89,18148,0
+NBN.US,D,20230706,000000,40.69,40.69,39.165,39.52,21834,0
+NBN.US,D,20230707,000000,40.115,41.33,40.115,40.99,29460,0
+NBN.US,D,20230710,000000,40.84,41.32,40.8,41.03,14460,0
+NBN.US,D,20230711,000000,41.83,41.83,41.49,41.55,7419,0
+NBN.US,D,20230712,000000,42.34,42.54,41.63,41.9,22083,0
+NBN.US,D,20230713,000000,42.345,42.7,42.075,42.27,25157,0
+NBN.US,D,20230714,000000,42.67,43.01,42.2,42.43,38114,0
+NBN.US,D,20230717,000000,42.01,43.81,42.01,43.2,33715,0
+NBN.US,D,20230718,000000,43.38,44.6338,43.38,44.55,17840,0
+NBN.US,D,20230719,000000,44.5,45.58,44.44,45.34,24839,0
+NBN.US,D,20230720,000000,45.51,46.36,45.15,45.79,36206,0
+NBN.US,D,20230721,000000,46,46.5,45.73,46,23594,0
+NBN.US,D,20230724,000000,46.45,47,46,46.7,21680,0
+NBN.US,D,20230725,000000,46.1,47.185,45.5281,46.78,18625,0
+NBN.US,D,20230726,000000,47.08,49.18,47.02,48.77,32238,0
+NBN.US,D,20230727,000000,49.13,49.13,47.18,47.8,26528,0
+NBN.US,D,20230728,000000,47.67,48.525,47.67,48.3,13857,0
+NBN.US,D,20230731,000000,48.3,48.31,47.48,47.64,14346,0
+NBN.US,D,20230801,000000,47.68,47.68,46.93,47.58,10356,0
+NBN.US,D,20230802,000000,47.18,47.56,46.65,47.45,7915,0
+NBN.US,D,20230803,000000,47.5,47.735,47.42,47.45,17726,0
+NBN.US,D,20230804,000000,47.49,47.95,47.49,47.71,17053,0
+NBN.US,D,20230807,000000,48.13,48.3605,48.03,48.26,16485,0
+NBN.US,D,20230808,000000,47.86,48.45,47.808,48.38,13363,0
+NBN.US,D,20230809,000000,48.08,48.38,47.65,47.79,13455,0
+NBN.US,D,20230810,000000,47.81,48.31,47.81,47.91,16546,0
+NBN.US,D,20230811,000000,48,48.19,47.48,47.6,22594,0
+NBN.US,D,20230814,000000,47.08,47.75,47.08,47.16,15615,0
+NBN.US,D,20230815,000000,46.96,47.11,46.26,46.26,13738,0
+NBN.US,D,20230816,000000,46.26,46.695,45.34,45.41,21524,0
+NBN.US,D,20230817,000000,45.79,45.875,45.3,45.32,13307,0
+NBN.US,D,20230818,000000,45.32,46.43,45.32,45.91,40304,0
+NBN.US,D,20230821,000000,45.84,45.84,44.51,44.63,21811,0
+NBN.US,D,20230822,000000,44.69,45.23,44.01,44.01,29828,0
+NBN.US,D,20230823,000000,43.78,44.75,43.77,43.95,19297,0
+NBN.US,D,20230824,000000,43.76,44.67,43.76,43.83,11171,0
+NBN.US,D,20230825,000000,43.85,44.11,43.5,43.68,21550,0
+NBN.US,D,20230828,000000,44.1,44.35,43.87,43.9,22060,0
+NBN.US,D,20230829,000000,44.06,44.225,43.42,43.5,15452,0
+NBN.US,D,20230830,000000,43.56,43.56,42.5,42.54,33162,0
+NBN.US,D,20230831,000000,43.335,43.4,42.43,42.49,20178,0
+NBN.US,D,20230901,000000,42.92,44.379,42.92,44.22,41542,0
+NBN.US,D,20230905,000000,43.89,44.53,43.58,44.53,34032,0
+NBN.US,D,20230906,000000,44.31,44.95,43.8083,44.39,28971,0
+NBN.US,D,20230907,000000,44.5,45.29,44.18,44.85,30718,0
+NBN.US,D,20230908,000000,45.22,45.41,44.495,45.21,16274,0
+NBN.US,D,20230911,000000,45.16,45.59,44.85,45.34,23126,0
+NBN.US,D,20230912,000000,45.37,45.99,45.12,45.4,23157,0
+NBN.US,D,20230913,000000,44.6432,45.14,44.6432,45.03,27091,0
+NBN.US,D,20230914,000000,45.46,46,44.91,45.55,46725,0
+NBN.US,D,20230915,000000,45.28,45.81,44.61,45,183934,0
+NBN.US,D,20230918,000000,45.19,45.19,44.2,44.5,25490,0
+NBN.US,D,20230919,000000,44.58,44.58,43.01,43.06,18899,0
+NBN.US,D,20230920,000000,43.31,43.77,43.205,43.46,70113,0
+NBN.US,D,20230921,000000,43.4,43.51,43.08,43.26,16284,0
+NBN.US,D,20230922,000000,43.27,43.27,42.65,43,23280,0
+NBN.US,D,20230925,000000,42.77,44.15,42.76,44.13,23947,0
+NBN.US,D,20230926,000000,43.85,44.45,42.78,43.21,14705,0
+NBN.US,D,20230927,000000,43.7,43.7,42.93,43.5,14830,0
+NBN.US,D,20230928,000000,43.64,43.74,42.6873,43.65,15838,0
+NBN.US,D,20230929,000000,44.28,44.29,43.67,44.1,26638,0
+NBN.US,D,20231002,000000,43.46,43.48,43.09,43.17,14051,0
+NBN.US,D,20231003,000000,43.16,43.16,42.48,42.67,15290,0
+NBN.US,D,20231004,000000,42.87,43.5,42.81,43.5,21704,0
+NBN.US,D,20231005,000000,43.42,44.61,43.2335,44.35,22964,0
+NBN.US,D,20231006,000000,44.07,44.6,43.89,44.31,20364,0
+NBN.US,D,20231009,000000,43.05,44.69,43.05,44.25,18614,0
+NBN.US,D,20231010,000000,44.09,44.7,44.01,44.39,17048,0
+NBN.US,D,20231011,000000,44.9,44.91,44.17,44.7,15722,0
+NBN.US,D,20231012,000000,44.13,44.4,43.785,44.06,18788,0
+NBN.US,D,20231013,000000,44.6,44.6,43.01,43.24,21319,0
+NBN.US,D,20231016,000000,43.45,44.52,43.45,44.17,14354,0
+NBN.US,D,20231017,000000,44.4,45.99,44.4,45.42,26435,0
+NBN.US,D,20231018,000000,45.21,45.21,44.47,44.8,23515,0
+NBN.US,D,20231019,000000,44.84,45.39,44.71,44.8,15185,0
+NBN.US,D,20231020,000000,44.93,44.93,43.295,43.55,25702,0
+NBN.US,D,20231023,000000,43.25,43.77,43.2102,43.5,9649,0
+NBN.US,D,20231024,000000,46.9,47.99,44.64,46.59,47190,0
+NBN.US,D,20231025,000000,46.85,47.47,45.53,47.05,36541,0
+NBN.US,D,20231026,000000,47,48.67,47,48.59,28893,0
+NBN.US,D,20231027,000000,48.6,48.6,46.32,47.55,44238,0
+NBN.US,D,20231030,000000,47.79,48.77,47.79,48.51,31814,0
+NBN.US,D,20231031,000000,47.83,48.19,47.22,47.74,11835,0
+NBN.US,D,20231101,000000,47.7,48.23,47.49,48.19,26656,0
+NBN.US,D,20231102,000000,48.43,49.09,47.48,49.09,23790,0
+NBN.US,D,20231103,000000,49.8,51.93,49.8,50.88,33540,0
+NBN.US,D,20231106,000000,50.68,51.3,49.51,51.14,26343,0
+NBN.US,D,20231107,000000,51.31,51.31,50.56,50.89,16105,0
+NBN.US,D,20231108,000000,51.13,51.39,49.75,50.58,19587,0
+NBN.US,D,20231109,000000,50.97,50.97,49.92,50.17,9731,0
+NBN.US,D,20231110,000000,50.45,50.93,50.38,50.6,18078,0
+NBN.US,D,20231113,000000,50.14,50.42,49.13,49.82,19603,0
+NBN.US,D,20231114,000000,50.64,52.43,50.01,52.42,38950,0
+NBN.US,D,20231115,000000,52.3,53.2606,52.25,52.46,11856,0
+NBN.US,D,20231116,000000,52.77,52.77,50.61,50.8,22189,0
+NBN.US,D,20231117,000000,51.42,51.7,50.25,50.85,29181,0
+NBN.US,D,20231120,000000,51.16,51.91,50.38,51.05,17954,0
+NBN.US,D,20231121,000000,50.97,50.97,49.79,49.95,12694,0
+NBN.US,D,20231122,000000,50.49,50.52,49.45,50,15569,0
+NBN.US,D,20231124,000000,50,50.35,50,50.32,3751,0
+NBN.US,D,20231127,000000,49.8999,51.18,49.87,50.76,27664,0
+NBN.US,D,20231128,000000,50.43,51.23,50.275,51,30281,0
+NBN.US,D,20231129,000000,51.9,52.9499,51.82,52.33,9190,0
+NBN.US,D,20231130,000000,52.38,52.85,50.77,51.27,7103,0
+NBN.US,D,20231201,000000,51,53.68,50.78,53.31,19628,0
+NBN.US,D,20231204,000000,53.2,54.25,52.82,53.51,21381,0
+NBN.US,D,20231205,000000,53.2,53.7267,51.94,52.32,13186,0
+NBN.US,D,20231206,000000,52.2,53.6628,51.96,52.35,16031,0
+NBN.US,D,20231207,000000,52.6,53.09,52.48,53.09,11852,0
+NBN.US,D,20231208,000000,53.07,54.34,53.07,53.99,7800,0
+NBN.US,D,20231211,000000,54.43,54.43,53.445,53.45,19900,0
+NBN.US,D,20231212,000000,53.23,56.1199,52.79,53.02,15289,0
+NBN.US,D,20231213,000000,52.94,56.3,52.86,54.98,30167,0
+NBN.US,D,20231214,000000,56,56.79,54.85,56.38,22892,0
+NBN.US,D,20231215,000000,56.68,56.68,54.06,55.03,42092,0
+NBN.US,D,20231218,000000,55.49,56.655,55.31,55.99,25426,0
+NBN.US,D,20231219,000000,56.64,58.01,56.64,57.36,20358,0
+NBN.US,D,20231220,000000,56.85,59,56.01,56.39,24225,0
+NBN.US,D,20231221,000000,57.36,57.36,56.79,56.95,11551,0
+NBN.US,D,20231222,000000,57.54,57.888,56.33,56.68,32647,0
+NBN.US,D,20231226,000000,56.5,57,56.1,56.49,21161,0
+NBN.US,D,20231227,000000,56.5,56.82,56,56.25,25383,0
+NBN.US,D,20231228,000000,56,56.16,55.19,55.86,14329,0
+NBN.US,D,20231229,000000,55.13,55.23,54.91,55.19,15965,0
+NBN.US,D,20240102,000000,54.64,55.98,53.7338,54.71,20446,0
+NBN.US,D,20240103,000000,54.76,54.8657,52.99,52.99,14923,0
+NBN.US,D,20240104,000000,53.16,54.2578,53.15,53.75,19658,0
+NBN.US,D,20240105,000000,53.6,54.7634,53.6,54.04,12967,0
+NBN.US,D,20240108,000000,53.92,54.18,53.83,54.05,5688,0
+NBN.US,D,20240109,000000,53.43,53.43,51.49,52.43,8748,0
+NBN.US,D,20240110,000000,52.24,53.0356,51.76,52.66,12575,0
+NBN.US,D,20240111,000000,51.68,52.05,50.765,51.83,16556,0
+NBN.US,D,20240112,000000,52.5,52.5,51.41,51.7,11831,0
+NBN.US,D,20240116,000000,51.96,52.33,51.3,51.86,12993,0
+NBN.US,D,20240117,000000,51.3,52.46,50.155,52.03,12425,0
+NBN.US,D,20240118,000000,52.16,52.5,51.19,52.5,6484,0
+NBN.US,D,20240119,000000,52.69,53.85,52.5,53.66,10261,0
+NBN.US,D,20240122,000000,53.94,55.75,53.94,55.48,8292,0
+NBN.US,D,20240123,000000,55.96,56.49,53.87,53.87,14284,0
+NBN.US,D,20240124,000000,54.8,54.8,53.69,54.4,5807,0
+NBN.US,D,20240125,000000,55.01,56.33,53.455,55.88,32606,0
+NBN.US,D,20240126,000000,56.35,56.75,54.725,55.62,29702,0
+NBN.US,D,20240129,000000,56.005,57.6,56.005,57.12,34595,0
+NBN.US,D,20240130,000000,56.62,58.79,55.175,58.48,28126,0
+NBN.US,D,20240131,000000,59,59,54.32,54.83,35040,0
+NBN.US,D,20240201,000000,55.01,56,53.14,53.63,18892,0
+NBN.US,D,20240202,000000,52.95,54.875,52.39,52.75,20737,0
+NBN.US,D,20240205,000000,52.76,53.74,52.15,52.77,17024,0
+NBN.US,D,20240206,000000,53.14,53.91,52.8844,53.02,13960,0
+NBN.US,D,20240207,000000,53.44,53.45,51.01,52.89,22315,0
+NBN.US,D,20240208,000000,54.97,54.97,53.06,53.06,7570,0
+NBN.US,D,20240209,000000,53.44,54.11,53.01,54.11,8017,0
+NBN.US,D,20240212,000000,54.8,55.78,54.65,55.36,16092,0
+NBN.US,D,20240213,000000,54.06,55.1134,51.6,52.01,23398,0
+NBN.US,D,20240214,000000,53,53.37,52.02,53.25,15755,0
+NBN.US,D,20240215,000000,53.34,54.63,52.82,54.11,28444,0
+NBN.US,D,20240216,000000,54.11,54.42,53.34,53.8,18069,0
+NBN.US,D,20240220,000000,53.79,53.79,52.26,52.75,16504,0
+NBN.US,D,20240221,000000,52.9,52.905,51.68,52.2,13505,0
+NBN.US,D,20240222,000000,52.3,53.01,52.3,52.7,15483,0
+NBN.US,D,20240223,000000,52.46,53.05,52.16,53,12843,0
+NBN.US,D,20240226,000000,52.52,54.3131,52.27,52.99,14469,0
+NBN.US,D,20240227,000000,53.65,53.65,52.595,53,38768,0
+NBN.US,D,20240228,000000,52.51,53.07,52.5,52.59,28618,0
+NBN.US,D,20240229,000000,53.42,54.07,52.82,53.39,22244,0
+NBN.US,D,20240301,000000,53,53.33,52.73,52.99,47089,0
+NBN.US,D,20240304,000000,53.25,54,52.94,53.15,27180,0
+NBN.US,D,20240305,000000,52.79,54.22,52.79,53.93,20223,0
+NBN.US,D,20240306,000000,53.81,53.81,52.365,52.99,29387,0
+NBN.US,D,20240307,000000,53.55,54.54,52.81,53.61,27729,0
+NBN.US,D,20240308,000000,54.22,54.22,53.2,53.44,46360,0
+NBN.US,D,20240311,000000,52.63,53.64,52.63,52.89,13375,0
+NBN.US,D,20240312,000000,52.425,53.15,51.91,51.99,13981,0
+NBN.US,D,20240313,000000,52.07,52.265,50.06,50.89,45025,0
+NBN.US,D,20240314,000000,50.57,50.57,49.15,49.42,21709,0
+NBN.US,D,20240315,000000,49.07,50.88,49.07,50.75,55920,0
+NBN.US,D,20240318,000000,51.25,51.25,49.97,51.01,46116,0
+NBN.US,D,20240319,000000,50.9,51.89,50.9,51.25,26583,0
+NBN.US,D,20240320,000000,51,53.81,51,53.48,28762,0
+NBN.US,D,20240321,000000,53.6,53.97,53,53.58,31685,0
+NBN.US,D,20240322,000000,53.58,53.895,53.08,53.51,53033,0
+NBN.US,D,20240325,000000,53.75,54.62,53.64,54.59,31019,0
+NBN.US,D,20240326,000000,54.25,54.86,53.865,54.7,52572,0
+NBN.US,D,20240327,000000,54.99,55.88,54.5,55.32,64254,0
+NBN.US,D,20240328,000000,54.98,55.8,54.91,55.34,79870,0
+NBN.US,D,20240401,000000,55.09,55.365,53.61,55.07,55074,0
+NBN.US,D,20240402,000000,54.47,54.82,54.17,54.69,35474,0
+NBN.US,D,20240403,000000,54.69,56.06,54.69,55.38,30023,0
+NBN.US,D,20240404,000000,56,56.26,55.14,55.3,22104,0
+NBN.US,D,20240405,000000,55.2,55.49,54.48,54.66,52962,0
+NBN.US,D,20240408,000000,54.94,55.59,54.59,54.99,48934,0
+NBN.US,D,20240409,000000,55.07,55.11,53.56,54.06,40142,0
+NBN.US,D,20240410,000000,53.02,53.02,50.315,51.63,44382,0
+NBN.US,D,20240411,000000,52.15,52.15,50.855,51.68,30574,0
+NBN.US,D,20240412,000000,51.55,51.83,51.14,51.73,19650,0
+NBN.US,D,20240415,000000,51.54,51.63,50.505,50.8,23637,0
+NBN.US,D,20240416,000000,50.99,51.37,50.32,50.7,18593,0
+NBN.US,D,20240417,000000,51.415,51.415,50.02,50.28,12910,0
+NBN.US,D,20240418,000000,51.6075,51.6075,50.25,50.82,24614,0
+NBN.US,D,20240419,000000,50.45,52.95,50.45,52.94,36045,0
+NBN.US,D,20240422,000000,53.225,54.31,52.48,52.62,23751,0
+NBN.US,D,20240423,000000,52.33,54.0999,52.33,53.52,19337,0
+NBN.US,D,20240424,000000,52.99,53.41,52.38,52.49,18233,0
+NBN.US,D,20240425,000000,50.92,52.34,50.92,51.79,32651,0
+NBN.US,D,20240426,000000,52.605,54.41,52.1,52.51,18299,0
+NBN.US,D,20240429,000000,52.93,53,51.92,51.93,16995,0
+NBN.US,D,20240430,000000,51.79,52.05,51.5,51.72,16652,0
+NBN.US,D,20240501,000000,51.835,53.55,51.695,53.02,19146,0
+NBN.US,D,20240502,000000,53.85,55.05,53.41,54.89,33371,0
+NBN.US,D,20240503,000000,55.34,55.74,54.48,54.98,20228,0
+NBN.US,D,20240506,000000,54.86,55.725,54.725,55.03,18539,0
+NBN.US,D,20240507,000000,55.04,55.22,53.81,54,22450,0
+NBN.US,D,20240508,000000,54,54.695,53.69,54.61,13101,0
+NBN.US,D,20240509,000000,54.605,55.345,54.49,55.19,12138,0
+NBN.US,D,20240510,000000,55.055,55.17,54.565,54.87,10594,0
+NBN.US,D,20240513,000000,54.96,55.075,54.29,54.37,20153,0
+NBN.US,D,20240514,000000,54.64,55.06,54.31,54.94,14952,0
+NBN.US,D,20240515,000000,55.23,56.38,55.04,56.06,76985,0
+NBN.US,D,20240516,000000,56.14,56.51,56.07,56.31,38473,0
+NBN.US,D,20240517,000000,56.5,57.5,56.32,57.44,19323,0
+NBN.US,D,20240520,000000,57.025,57.37,55.58,57.09,131083,0
+NBN.US,D,20240521,000000,57.09,61.11,56.68,61.1,50980,0
+NBN.US,D,20240522,000000,61.25,62.3,61.045,61.18,54572,0
+NBN.US,D,20240523,000000,61.18,61.18,58.965,59.02,19022,0
+NBN.US,D,20240524,000000,59.95,60.12,58.675,59.41,9199,0
+NBN.US,D,20240528,000000,59.98,59.98,58.04,58.15,17545,0
+NBN.US,D,20240529,000000,57.57,57.57,56.25,56.33,14866,0
+NBN.US,D,20240530,000000,57.18,57.18,56.28,56.4,13610,0
+NBN.US,D,20240531,000000,56.41,56.41,55.23,55.59,17554,0
+NBN.US,D,20240603,000000,56.25,59.04,55.375,57.14,35346,0
+NBN.US,D,20240604,000000,56.84,57.35,55.74,55.77,17491,0
+NBN.US,D,20240605,000000,55.8162,56.75,55.78,56.75,8045,0
+NBN.US,D,20240606,000000,56.4,56.55,55.795,56.55,10133,0
+NBN.US,D,20240607,000000,56.01,56.44,56.01,56.15,4821,0
+NBN.US,D,20240610,000000,55.49,56.5,55.49,55.77,7433,0
+NBN.US,D,20240611,000000,55.29,56.08,55.205,56.08,16530,0
+NBN.US,D,20240612,000000,57.67,57.97,56.63,56.99,10581,0
+NBN.US,D,20240613,000000,56.82,57.05,56.05,56.26,8198,0
+NBN.US,D,20240614,000000,55.96,55.96,54.87,55,21862,0
+NBN.US,D,20240617,000000,54.775,56.48,54.5,56.48,18449,0
+NBN.US,D,20240618,000000,56.78,56.88,55.4801,56.4,24143,0
+NBN.US,D,20240620,000000,55.86,56.69,55.86,56.35,10572,0
+NBN.US,D,20240621,000000,56.33,56.335,55.245,55.7,25535,0
+NBN.US,D,20240624,000000,55.9,56.505,55.78,55.78,17528,0
+NBN.US,D,20240625,000000,56,56,55.6,55.61,7448,0
+NBN.US,D,20240626,000000,55.16,55.87,54.6,55.75,18753,0
+NBN.US,D,20240627,000000,56,57.42,56,57.33,22770,0
+NBN.US,D,20240628,000000,57.98,62.2,57.98,60.86,81733,0
+NBN.US,D,20240701,000000,61.15,61.59,60.49,60.93,22275,0
+NBN.US,D,20240702,000000,61.2,61.28,60.77,61.15,20564,0
+NBN.US,D,20240703,000000,60.93,60.93,60.33,60.43,7344,0
+NBN.US,D,20240705,000000,60.5,60.755,58.16,58.25,22445,0
+NBN.US,D,20240708,000000,58.98,59.39,58.89,59.24,14891,0
+NBN.US,D,20240709,000000,59,59.78,59,59.74,21007,0
+NBN.US,D,20240710,000000,59.44,61.05,59,61.05,48530,0
+NBN.US,D,20240711,000000,62.37,64.24,62.1,63.48,51450,0
+NBN.US,D,20240712,000000,64.49,64.54,63.4,63.87,36043,0
+NBN.US,D,20240715,000000,64.12,65.97,64.12,65.96,53843,0
+NBN.US,D,20240716,000000,66.25,69.16,65.79,68.93,114110,0
+NBN.US,D,20240717,000000,68.5,69.5,67.7,68.9,48703,0
+NBN.US,D,20240718,000000,67.685,69.74,67.5424,67.87,120285,0
+NBN.US,D,20240719,000000,67.98,69.1,67.68,69.02,28217,0
+NBN.US,D,20240722,000000,68.34,69.93,67.89,69.83,24617,0
+NBN.US,D,20240723,000000,68.83,71.5,68.83,71.36,38486,0
+NBN.US,D,20240724,000000,70.24,72.63,69.7,69.99,51509,0
+NBN.US,D,20240725,000000,70,72.57,69.96,72.4,43723,0
+NBN.US,D,20240726,000000,73.05,73.79,72.11,72.8,61196,0
+NBN.US,D,20240729,000000,72.8,72.8,70.31,72.01,27540,0
+NBN.US,D,20240730,000000,71.9,72.9,71.15,72.76,37005,0
+NBN.US,D,20240731,000000,73.39,74.85,71.88,72.66,40017,0
+NBN.US,D,20240801,000000,71.56,71.56,67.61,68.52,52865,0
+NBN.US,D,20240802,000000,65.9,67.93,64.8,66.49,47412,0
+NBN.US,D,20240805,000000,63.87,65.82,61.74,63.79,42187,0
+NBN.US,D,20240806,000000,63.87,65.11,63.53,63.77,29634,0
+NBN.US,D,20240807,000000,65.06,65.255,63.815,64.05,27220,0
+NBN.US,D,20240808,000000,64.77,65.64,64.77,65.08,19078,0
+NBN.US,D,20240809,000000,65.53,65.72,63.27,64.13,48969,0
+NBN.US,D,20240812,000000,64.76,65,62.72,63.76,20739,0
+NBN.US,D,20240813,000000,63.8,64.99,63.44,64.52,17590,0
+NBN.US,D,20240814,000000,64.69,64.7,63.305,63.82,17738,0
+NBN.US,D,20240815,000000,65.28,66.83,64.91,66.21,33692,0
+NBN.US,D,20240816,000000,66,67.97,65.52,67.31,30917,0
+NBN.US,D,20240819,000000,67.24,67.99,66.78,67.59,20315,0
+NBN.US,D,20240820,000000,67,67,65.82,66.31,14098,0
+NBN.US,D,20240821,000000,66.045,66.44,65.64,65.97,29820,0
+NBN.US,D,20240822,000000,66.51,66.51,65.31,65.99,21251,0
+NBN.US,D,20240823,000000,66.58,70.5,65.1175,69.98,36306,0
+NBN.US,D,20240826,000000,70.15,70.725,69.38,69.42,29967,0
+NBN.US,D,20240827,000000,69.14,69.6,68.7,69.36,30407,0
+NBN.US,D,20240828,000000,69.49,70.76,68.66,70.55,28335,0
+NBN.US,D,20240829,000000,71.3,71.3,69.69,70.35,20490,0
+NBN.US,D,20240830,000000,70.34,71.33,69.92,71.01,16145,0
+NBN.US,D,20240903,000000,70.64,71.1,69.12,69.38,19403,0
+NBN.US,D,20240904,000000,68.9,69.43,67.51,68.26,16704,0
+NBN.US,D,20240905,000000,68.24,68.53,67.45,68.18,19244,0
+NBN.US,D,20240906,000000,68.29,68.345,66.56,66.85,12937,0
+NBN.US,D,20240909,000000,67.4,68.512,66.95,67.42,23234,0
+NBN.US,D,20240910,000000,67.4,68.16,66.01,67.88,17402,0
+NBN.US,D,20240911,000000,67.61,67.61,65.55,67.07,13142,0
+NBN.US,D,20240912,000000,67.59,67.72,66.75,67.53,11196,0
+NBN.US,D,20240913,000000,68.18,69.53,67.51,69.53,16564,0
+NBN.US,D,20240916,000000,69.4,70.525,69.02,69.9,20372,0
+NBN.US,D,20240917,000000,70.73,71.55,69.5,69.95,50809,0
+NBN.US,D,20240918,000000,70.39,72,69.04,69.89,26528,0
+NBN.US,D,20240919,000000,71.39,72,69.54,71.5,36326,0
+NBN.US,D,20240920,000000,70.91,71.68,68.89,69.87,88683,0
+NBN.US,D,20240923,000000,70.4,70.4,69.16,69.31,22199,0
+NBN.US,D,20240924,000000,70,74.255,70,73.25,61483,0
+NBN.US,D,20240925,000000,73.71,77.7,73.69,76.96,81740,0
+NBN.US,D,20240926,000000,78.2,78.77,76.59,77.36,52475,0
+NBN.US,D,20240927,000000,78.1,78.1,75.48,76.79,57974,0
+NBN.US,D,20240930,000000,76.57,77.94,76,77.13,43492,0
+NBN.US,D,20241001,000000,76.51,77.0497,74.73,75.57,56785,0
+NBN.US,D,20241002,000000,74.98,75.66,74.44,74.45,33852,0
+NBN.US,D,20241003,000000,74.4,75.26,73.88,74.9,23244,0
+NBN.US,D,20241004,000000,76.18,76.36,75.77,75.86,12312,0
+NBN.US,D,20241007,000000,76,76.35,75.29,75.83,16286,0
+NBN.US,D,20241008,000000,76.02,76.36,75.62,75.71,9600,0
+NBN.US,D,20241009,000000,75.5,76.78,75.5,76.58,10200,0
+NBN.US,D,20241010,000000,76,76.81,76,76.31,11085,0
+NBN.US,D,20241011,000000,77.96,80.3,77.96,80.01,25047,0
+NBN.US,D,20241014,000000,80.9,86.16,80.9,83.62,47994,0
+NBN.US,D,20241015,000000,83.75,85.87,83.34,85.01,61107,0
+NBN.US,D,20241016,000000,85.12,86.71,84.82,86.5,47107,0
+NBN.US,D,20241017,000000,86.68,88.28,84.05,87,55493,0
+NBN.US,D,20241018,000000,86.82,86.8629,85.43,86.02,57479,0
+NBN.US,D,20241021,000000,86.35,86.48,84.95,85.45,51015,0
+NBN.US,D,20241022,000000,85.16,85.97,84.36,84.74,28206,0
+NBN.US,D,20241023,000000,84.88,86.07,84.67,85.12,34522,0
+NBN.US,D,20241024,000000,84.86,85.7,83.94,85.07,49022,0
+NBN.US,D,20241025,000000,84.93,84.93,84.04,84.75,42229,0
+NBN.US,D,20241028,000000,85.57,88.2,84.39,87.33,25608,0
+NBN.US,D,20241029,000000,87.04,88.9927,86.99,87.99,29246,0
+NBN.US,D,20241030,000000,88.74,93.8,87.47,90.81,85389,0
+NBN.US,D,20241031,000000,91.84,92.81,88.86,88.86,65441,0
+NBN.US,D,20241101,000000,89.84,91.089,87.85,88.39,115535,0
+NBN.US,D,20241104,000000,88,89.69,86.25,87.92,92937,0
+NBN.US,D,20241105,000000,87.9,92.75,87.9,91.85,36157,0
+NBN.US,D,20241106,000000,98.18,102.31,98.18,102.31,97569,0
+NBN.US,D,20241107,000000,102.46,105.44,101,102.3,102793,0
+NBN.US,D,20241108,000000,102.37,104.36,100.68,101.37,252212,0
+NBN.US,D,20241111,000000,102.92,104.75,102.87,103.33,59222,0
+NBN.US,D,20241112,000000,102.97,104.3205,102.24,102.43,60354,0
+NBN.US,D,20241113,000000,103.56,105,101.5,102.24,168163,0
+NBN.US,D,20241114,000000,102.98,104.08,100.59,100.94,76203,0
+NBN.US,D,20241115,000000,101.82,102.53,99.04,99.48,78528,0
+NBN.US,D,20241118,000000,100.25,100.39,98.45,98.55,75587,0
+NBN.US,D,20241119,000000,96.97,98.78,96.57,98.39,54414,0
+NBN.US,D,20241120,000000,97.71,98.53,96.86,97.38,41008,0
+NBN.US,D,20241121,000000,96.71,99,96.71,97.73,49300,0
+NBN.US,D,20241122,000000,98.53,101.61,98,101.4,126243,0
+NBN.US,D,20241125,000000,102.64,104.16,100.03,100.49,180756,0
+NBN.US,D,20241126,000000,100,101.1849,98.11,99.6,56517,0
+NBN.US,D,20241127,000000,99.7,100.48,98.42,98.44,34384,0
+NBN.US,D,20241129,000000,99.65,100.01,97.85,98.45,27073,0
+NBN.US,D,20241202,000000,98.45,100.05,97.52,99.14,41980,0
+NBN.US,D,20241203,000000,98.38,100.055,98.38,99.09,38753,0
+NBN.US,D,20241204,000000,97.06,101.73,97.05,101.53,43626,0
+NBN.US,D,20241205,000000,101.98,103.76,101.855,102.45,51861,0
+NBN.US,D,20241206,000000,101.88,102.46,101.02,101.47,24980,0
+NBN.US,D,20241209,000000,101.13,101.495,97.31,97.82,43920,0
+NBN.US,D,20241210,000000,98,98.78,97.44,98.18,91326,0
+NBN.US,D,20241211,000000,98.99,101.03,98.73,100.26,54421,0
+NBN.US,D,20241212,000000,100.74,101.1,98.1746,98.27,41076,0
+NBN.US,D,20241213,000000,98.22,99.42,96.775,98.5,37105,0
+NBN.US,D,20241216,000000,98.5,100.88,97.72,99.2,52859,0
+NBN.US,D,20241217,000000,98.46,99.3,96.63,97.22,76890,0
+NBN.US,D,20241218,000000,97.58,99.5,92.2,93.25,75856,0
+NBN.US,D,20241219,000000,93.78,94.362,92.15,92.53,46283,0
+NBN.US,D,20241220,000000,90.86,94,90.86,91.78,177642,0
+NBN.US,D,20241223,000000,91.85,92.6,90.67,91.87,52180,0
+NBN.US,D,20241224,000000,92.21,92.9,91.175,92.9,26292,0
+NBN.US,D,20241226,000000,92.25,93.33,92.18,92.44,34031,0
+NBN.US,D,20241227,000000,91.73,92.025,90.34,91.05,42646,0
+NBN.US,D,20241230,000000,90.42,91.94,90,91.07,28972,0
+NBN.US,D,20241231,000000,91.75,92.33,90.9,91.73,41441,0
+NBN.US,D,20250102,000000,92.58,93.755,91.16,91.53,61611,0
+NBN.US,D,20250103,000000,91.96,93.97,90.9,93.88,48570,0
+NBN.US,D,20250106,000000,94.58,95.31,93.66,93.77,41352,0
+NBN.US,D,20250107,000000,94.21,94.7775,91.5,92.92,46970,0
+NBN.US,D,20250108,000000,92.01,93.96,91.77,93.22,33597,0
+NBN.US,D,20250110,000000,91.8,91.875,89.53,91.38,42140,0
+NBN.US,D,20250113,000000,91.01,92.47,90.795,92.29,56838,0
+NBN.US,D,20250114,000000,92.71,96.82,92.71,96.46,37947,0
+NBN.US,D,20250115,000000,99.15,100.67,98.3,100.26,49255,0
+NBN.US,D,20250116,000000,99.75,101.738,98.72,100.9,78088,0
+NBN.US,D,20250117,000000,101.29,102,99.725,100.9,30105,0
+NBN.US,D,20250121,000000,101.5,103.105,101.5,101.89,37916,0
+NBN.US,D,20250122,000000,101.29,102.075,100.3925,101.05,55792,0
+NBN.US,D,20250123,000000,100.5,102.88,100.4,100.48,79561,0
+NBN.US,D,20250124,000000,99.76,101.58,98.85,101.42,29443,0
+NBN.US,D,20250127,000000,101.36,102.56,100.78,101.96,32662,0
+NBN.US,D,20250128,000000,101.45,102.16,100.635,101.29,47993,0
+NBN.US,D,20250129,000000,100.9,102.87,100.86,101.18,35948,0
+NBN.US,D,20250130,000000,101.26,103.5,100.88,101.48,31195,0
+NBN.US,D,20250131,000000,101.05,102.565,100.44,101.2,39457,0
+NBN.US,D,20250203,000000,98.08,100.6,97.89,99.7,44153,0
+NBN.US,D,20250204,000000,98.89,102.12,98.89,101.83,30388,0
+NBN.US,D,20250205,000000,102.15,103.36,102.13,103.13,30581,0
+NBN.US,D,20250206,000000,103.35,107.9989,102.325,106.34,48105,0
+NBN.US,D,20250207,000000,105.83,110.345,102.65,109.56,59786,0
+NBN.US,D,20250210,000000,108.98,109.13,106.525,106.93,73795,0
+NBN.US,D,20250211,000000,106.82,108.24,106.29,107.65,59072,0
+NBN.US,D,20250212,000000,106.31,106.99,104.19,104.56,88102,0
+NBN.US,D,20250213,000000,105,105.25,102.8024,104.32,73783,0
+NBN.US,D,20250214,000000,104.46,105.99,102.18,103.1,42179,0
+NBN.US,D,20250218,000000,103.09,104.725,102.98,104.51,85058,0
+NBN.US,D,20250219,000000,103.81,104.22,101.38,103.57,48628,0
+NBN.US,D,20250220,000000,102.84,103.17,100.265,101.88,54943,0
+NBN.US,D,20250221,000000,103.06,103.06,98.9501,99.25,39211,0
+NBN.US,D,20250224,000000,100.53,101.27,99.29,99.35,34909,0
+NBN.US,D,20250225,000000,101.52,101.52,98.65,98.65,33731,0
+NBN.US,D,20250226,000000,98.78,101.78,98.33,99.03,41711,0
+NBN.US,D,20250227,000000,99.03,100.13,97.98,98.91,36738,0
+NBN.US,D,20250228,000000,99.45,100.88,99.38,100.42,42207,0
+NBN.US,D,20250303,000000,100.08,101.81,98.39,99.05,66770,0
+NBN.US,D,20250304,000000,98.43,98.43,95.385,95.97,54078,0
+NBN.US,D,20250305,000000,96.49,97.78,94.37,95.23,36177,0
+NBN.US,D,20250306,000000,94.82,95.03,92.25,93.33,45296,0
+NBN.US,D,20250307,000000,93.2,93.845,90.485,91.37,32631,0
+NBN.US,D,20250310,000000,89.92,92.13,88.3601,89.03,53920,0
+NBN.US,D,20250311,000000,90.7,91.815,89.655,90.7,46642,0
+NBN.US,D,20250312,000000,91.58,93.15,89.845,91.18,33120,0
+NBN.US,D,20250313,000000,91.09,92.08,89.39,89.84,27757,0
+NBN.US,D,20250314,000000,90.57,92.865,89.9,92.49,40902,0
+NBN.US,D,20250317,000000,91.76,96.965,91.76,91.79,40024,0
+NBN.US,D,20250318,000000,90.5,92.77,90.5,92.57,44000,0
+NBN.US,D,20250319,000000,93.11,95.42,92.42,94.2,53119,0
+NBN.US,D,20250320,000000,93.56,96.1,92.48,92.59,24797,0
+NBN.US,D,20250321,000000,91.85,93.54,91.085,91.95,169334,0
+NBN.US,D,20250324,000000,94,95.56,93.93,94.9,32986,0
+NBN.US,D,20250325,000000,95.09,95.52,94.13,94.16,27537,0
+NBN.US,D,20250326,000000,94.25,95.24,92.47,93.71,18353,0
+NBN.US,D,20250327,000000,93.84,94.56,92.84,93.44,18067,0
+NBN.US,D,20250328,000000,92.86,93.87,90.47,91.14,20929,0
+NBN.US,D,20250331,000000,90.27,91.99,89.61,91.54,52205,0
+NBN.US,D,20250401,000000,90.86,91.935,89.51,90.89,24533,0
+NBN.US,D,20250402,000000,89.57,91.51,89.57,91.44,43758,0
+NBN.US,D,20250403,000000,87.12,90.175,83.1937,83.27,55069,0
+NBN.US,D,20250404,000000,79.89,83.715,78.17,82.63,79173,0
+NBN.US,D,20250407,000000,80.54,85.32,80.01,84.47,68631,0
+NBN.US,D,20250408,000000,86.97,88.1,81.985,83.71,45113,0
+NBN.US,D,20250409,000000,82.16,90.74,81.7796,87.37,45901,0
+NBN.US,D,20250410,000000,85.28,86.17,80.86,82.4,58971,0
+NBN.US,D,20250411,000000,82.2,83.16,80.26,82.81,42968,0
+NBN.US,D,20250414,000000,83.69,85.215,82.5,84.86,35432,0
+NBN.US,D,20250415,000000,84.51,87.47,84.51,87.42,31819,0
+NBN.US,D,20250416,000000,87.705,88.23,86.04,87.47,36320,0
+NBN.US,D,20250417,000000,87.57,90,87.57,89.06,47418,0
+NBN.US,D,20250421,000000,88.42,88.9,86.29,86.71,38251,0
+NBN.US,D,20250422,000000,87.63,90.66,87.63,90.38,26254,0
+NBN.US,D,20250423,000000,92.2,94.35,86.8601,90.28,27443,0
+NBN.US,D,20250424,000000,89.56,91.96,88.52,91.96,34503,0
+NBN.US,D,20250425,000000,91.34,91.92,89.83,91.1,24134,0
+NBN.US,D,20250428,000000,91.45,92.77,90.94,92.41,34669,0
+NBN.US,D,20250429,000000,92.36,92.36,89.24,90,56920,0
+NBN.US,D,20250430,000000,87.04,88.475,82.55,82.82,49623,0
+NBN.US,D,20250501,000000,82.53,83.5,79.05,82.03,60932,0
+NBN.US,D,20250502,000000,82.92,85.3149,82.4,83.57,38139,0
+NBN.US,D,20250505,000000,82.55,86,82.55,83.19,35906,0
+NBN.US,D,20250506,000000,82.87,84.88,81.95,83.47,43933,0
+NBN.US,D,20250507,000000,84.29,85.18,82.62,82.91,27988,0
+NBN.US,D,20250508,000000,83.61,86.02,83.2,85.15,51821,0
+NBN.US,D,20250509,000000,88.05,88.05,84.01,84.6,49051,0
+NBN.US,D,20250512,000000,87.43,90.55,86.885,87.35,37978,0
+NBN.US,D,20250513,000000,87.57,88.85,86.87,87.08,24416,0
+NBN.US,D,20250514,000000,86.57,87.76,86.03,86.04,24964,0
+NBN.US,D,20250515,000000,86.12,87.315,85.94,86.33,28433,0
+NBN.US,D,20250516,000000,85.83,86.355,84.62,85.41,36234,0
+NBN.US,D,20250519,000000,85.07,85.57,83.04,85.54,41977,0
+NBN.US,D,20250520,000000,84.81,85.84,84.81,85.25,28959,0
+NBN.US,D,20250521,000000,84.57,85.74,83.26,83.4,28540,0
+NBN.US,D,20250522,000000,83.3,83.99,82.63,83,43299,0
+NBN.US,D,20250523,000000,82.23,82.775,81.63,81.9,39609,0
+NBN.US,D,20250527,000000,83,86.22,82.505,85.7,51099,0
+NBN.US,D,20250528,000000,85.76,86.79,83.38,83.58,52580,0
+NBN.US,D,20250529,000000,83.2,84.2,83.2,84.2,30276,0
+NBN.US,D,20250530,000000,83.7,84.105,83.145,83.83,44726,0
+NBN.US,D,20250602,000000,84,84,81.69,81.78,33293,0
+NBN.US,D,20250603,000000,81.76,82.62,81.39,81.54,52239,0
+NBN.US,D,20250604,000000,81.25,81.875,79.05,80.61,62434,0
+NBN.US,D,20250605,000000,81.04,81.2,79.79,80.65,75681,0
+NBN.US,D,20250606,000000,81.49,83.5,81.49,83.18,72111,0
+NBN.US,D,20250609,000000,83.19,84.77,83.19,84.5,93147,0
+NBN.US,D,20250610,000000,84.53,85.95,84.27,85.7,62559,0
+NBN.US,D,20250611,000000,85.95,86.805,84.955,85.42,45045,0
+NBN.US,D,20250612,000000,84.77,85.8775,84.33,85.31,66241,0
+NBN.US,D,20250613,000000,84.31,84.31,82.85,83.13,70248,0
+NBN.US,D,20250616,000000,84.17,84.8,82.62,82.85,132156,0
+NBN.US,D,20250617,000000,82.5,83.05,81.36,81.47,128556,0
+NBN.US,D,20250618,000000,81.05,83.19,80.45,82.08,104219,0
+NBN.US,D,20250620,000000,82.52,82.84,81.13,82.52,168879,0
+NBN.US,D,20250623,000000,82.52,86.38,82.52,86.38,102552,0
+NBN.US,D,20250624,000000,86.7,87.95,85.76,86.1,125121,0
+NBN.US,D,20250625,000000,85.94,86.7,84.47,85.13,94438,0
+NBN.US,D,20250626,000000,85.76,88.47,85.27,88.27,94981,0
+NBN.US,D,20250627,000000,88.64,89.065,87.46,88.3,250675,0
+NBN.US,D,20250630,000000,88.84,89.15,87.51,88.99,141187,0
+NBN.US,D,20250701,000000,88.5,93.275,88.45,92.45,126125,0
+NBN.US,D,20250702,000000,93.98,94.41,91.85,94.31,85887,0
+NBN.US,D,20250703,000000,94.95,96.65,94.61,95.93,35038,0
+NBN.US,D,20250707,000000,96,96.45,94.15,94.32,152298,0
+NBN.US,D,20250708,000000,94.99,96.565,94.61,95.59,98219,0
+NBN.US,D,20250709,000000,96.01,96.2,94.1301,95.79,60856,0
+NBN.US,D,20250710,000000,95.21,97.255,95.01,96.76,128666,0
+NBN.US,D,20250711,000000,96.53,96.7,95.5,95.64,161533,0
+NBN.US,D,20250714,000000,95.39,98.8,94.97,98.8,163893,0
+NBN.US,D,20250715,000000,98.28,98.7,95.01,95.23,122819,0
+NBN.US,D,20250716,000000,96.02,96.83,93.9,95.48,143596,0
+NBN.US,D,20250717,000000,96.1,97.465,95.34,95.94,55486,0
+NBN.US,D,20250718,000000,96.67,97.44,94.33,95.31,76106,0
+NBN.US,D,20250721,000000,95.61,96.98,94.78,94.97,49076,0
+NBN.US,D,20250722,000000,94.66,97.7225,94.62,95.43,118644,0
+NBN.US,D,20250723,000000,96.27,96.39,94.59,95.96,57006,0
+NBN.US,D,20250724,000000,95.59,97.27,95.5825,96.45,73479,0
+NBN.US,D,20250725,000000,96.32,96.77,95.255,95.88,158463,0
+NBN.US,D,20250728,000000,95.93,98.76,95.35,97.66,102851,0
+NBN.US,D,20250729,000000,101.5,105.5,98.72,104.07,133763,0
+NBN.US,D,20250730,000000,104.86,105.37,100.305,100.87,179879,0
+NBN.US,D,20250731,000000,100.81,102,98.415,99.17,106706,0
+NBN.US,D,20250801,000000,97.34,97.34,92.33,93,210091,0
+NBN.US,D,20250804,000000,93.08,96.9995,91.15,94.02,93719,0
+NBN.US,D,20250805,000000,94.17,96.11,92.715,95.69,125650,0
+NBN.US,D,20250806,000000,95.54,95.82,92.84,93.78,60133,0
+NBN.US,D,20250807,000000,94.2,95.265,92.5125,94.19,70637,0
+NBN.US,D,20250808,000000,95.17,97,94.09,96.875,61302,0
+NBN.US,D,20250811,000000,97.39,98.55,96.81,97.7,91291,0
+NBN.US,D,20250812,000000,98.5,102.53,98.5,102.35,109999,0
+NBN.US,D,20250813,000000,103.58,103.88,100.96,103.88,97328,0
+NBN.US,D,20250814,000000,102.43,104.16,101.38,103.45,83808,0
+NBN.US,D,20250815,000000,103.75,103.75,99.32,100.11,186700,0
+NBN.US,D,20250818,000000,100.22,102.53,100.15,102.18,72081,0
+NBN.US,D,20250819,000000,102.28,103.175,100.4,102.08,73315,0
+NBN.US,D,20250820,000000,102.63,103.2,101.17,101.92,46634,0
+NBN.US,D,20250821,000000,101.75,103,100.82,102.16,46014,0
+NBN.US,D,20250822,000000,103.1,108.45,103.1,108.28,87032,0
+NBN.US,D,20250825,000000,107.5821,110.01,107.54,109.1,86393,0
+NBN.US,D,20250826,000000,108.76,110.8069,107.7004,110.31,83208,0
+NBN.US,D,20250827,000000,109.84,111.095,109.47,110.67,67060,0
+NBN.US,D,20250828,000000,110.78,111.5,109.79,110.7,88794,0
+NBN.US,D,20250829,000000,110.74,111.2775,109.855,110.56,69376,0
+NBN.US,D,20250902,000000,109.24,110.23,107.76,109.34,46490,0
+NBN.US,D,20250903,000000,108.84,110.97,107.98,109.13,44891,0
+NBN.US,D,20250904,000000,109.88,110.51,109.26,110.46,36160,0
+NBN.US,D,20250905,000000,110.36,112,107.8106,109.02,63189,0
+NBN.US,D,20250908,000000,109.02,110.66,109.02,110.24,42983,0
+NBN.US,D,20250909,000000,110.69,111.17,108.595,110.85,116618,0
+NBN.US,D,20250910,000000,110.48,111.5,108.98,110.4,80417,0
+NBN.US,D,20250911,000000,110.78,111.48,110.06,110.98,63793,0
+NBN.US,D,20250912,000000,110.86,111.27,109,110.4,71750,0
+NBN.US,D,20250915,000000,110.71,111.23,108.67,110.15,63392,0
+NBN.US,D,20250916,000000,109.68,110.5,107.94,108.65,105863,0
+NBN.US,D,20250917,000000,109.31,112.22,108.62,109.01,80689,0
+NBN.US,D,20250918,000000,109.56,113.01,109.56,112.86,65928,0
+NBN.US,D,20250919,000000,112.75,112.75,109.3,109.41,301468,0
+NBN.US,D,20250922,000000,109.17,110.1,107.45,108.72,121177,0
+NBN.US,D,20250923,000000,109.22,111.22,107.805,108.2,83319,0
+NBN.US,D,20250924,000000,109.05,109.41,107.51,107.63,108892,0
+NBN.US,D,20250925,000000,107.2,107.49,102.75,103.18,66322,0
+NBN.US,D,20250926,000000,103.28,107.135,102.45,102.65,90401,0
+NBN.US,D,20250929,000000,103.69,104.095,101.39,101.63,74865,0
+NBN.US,D,20250930,000000,101.25,101.25,99.5,100.16,103197,0
+NBN.US,D,20251001,000000,99.41,100.135,97.03,98.5,96873,0
+NBN.US,D,20251002,000000,97.75,97.75,93.79,93.79,97405,0
+NBN.US,D,20251003,000000,93.5,96.5,93.45,94.65,74503,0
+NBN.US,D,20251006,000000,95.6,97.97,95.42,97.17,84940,0
+NBN.US,D,20251007,000000,97.28,98.135,94.98,95.03,70055,0
+NBN.US,D,20251008,000000,95.99,97.0425,95.035,95.51,65748,0
+NBN.US,D,20251009,000000,95.05,95.575,94.1514,94.42,48063,0
+NBN.US,D,20251010,000000,94.31,95.96,91.41,91.43,76101,0
+NBN.US,D,20251013,000000,93.25,93.755,91.99,92.57,74489,0
+NBN.US,D,20251014,000000,90.78,96.35,90.78,95.99,90468,0
+NBN.US,D,20251015,000000,96.47,97.16,93.33,93.635,54573,0
+NBN.US,D,20251016,000000,93.1,93.1,88.91,89.81,105128,0
+NBN.US,D,20251017,000000,90.76,91.5,90.38,90.54,52646,0
+NBN.US,D,20251020,000000,91.5,95.375,91.17,94.16,66610,0
+NBN.US,D,20251021,000000,93.67,94.71,93.57,93.99,56773,0
+NBN.US,D,20251022,000000,94.99,95.98,94.6,94.915,39064,0
+NBN.US,D,20251023,000000,94.19,95.38,93.88,94.09,26020,0
+NBN.US,D,20251024,000000,95,97.67,95,97.31,36574,0
+NBN.US,D,20251027,000000,97.43,97.43,95.78,95.86,30208,0
+NBN.US,D,20251028,000000,95.78,97.8,94.8,97.38,39024,0
+NBN.US,D,20251029,000000,94.64,96.88,89.63,90.86,102753,0
+NBN.US,D,20251030,000000,90.04,91.24,86.04,86.05,88159,0
+NBN.US,D,20251031,000000,85.63,88.505,85.5,86.28,59107,0
+NBN.US,D,20251103,000000,85.63,88.48,85.31,87.72,76667,0
+NBN.US,D,20251104,000000,87.01,87.35,85.01,85.2,59524,0
+NBN.US,D,20251105,000000,85.02,87.33,85.01,86.34,48841,0
+NBN.US,D,20251106,000000,86.28,86.28,83.95,84.1,38657,0
+NBN.US,D,20251107,000000,84.13,85.35,82.79,85.25,40386,0
+NBN.US,D,20251110,000000,85.66,85.975,84.35,85.07,62970,0
+NBN.US,D,20251111,000000,85.51,85.85,84.75,85.6,38789,0
+NBN.US,D,20251112,000000,86.055,87.205,85.3,85.485,59966,0
+NBN.US,D,20251113,000000,85.74,85.955,83.04,84.09,77212,0
+NBN.US,D,20251114,000000,83.15,86.035,83,85.36,59454,0
+NBN.US,D,20251117,000000,84.78,84.85,80.925,81.73,68818,0
+NBN.US,D,20251118,000000,81.79,83.955,81.35,83,68647,0
+NBN.US,D,20251119,000000,85.12,85.12,82.5,82.69,59760,0
+NBN.US,D,20251120,000000,83.33,84.89,80.745,81.82,74407,0
+NBN.US,D,20251121,000000,82.14,86.76,82.14,84.55,127315,0
+NBN.US,D,20251124,000000,84.09,86.17,83.01,83.89,91136,0
+NBN.US,D,20251125,000000,84.25,87.805,84.25,87.33,54233,0
+NBN.US,D,20251126,000000,86.63,88.4,86.63,88.19,57840,0
+NBN.US,D,20251128,000000,88.7075,89.15,87.265,88.88,30085,0
+NBN.US,D,20251201,000000,88.08,91.13,87.93,90.68,58521,0
+NBN.US,D,20251202,000000,91.36,92.84,89.12,89.44,69624,0
+NBN.US,D,20251203,000000,89.5,92.21,89.45,92.21,56328,0
+NBN.US,D,20251204,000000,91.51,93.14,90.7427,92.59,49161,0
+NBN.US,D,20251205,000000,92.03,92.705,91.16,92.13,46994,0
+NBN.US,D,20251208,000000,92.06,93.73,92,93.18,47423,0
+NBN.US,D,20251209,000000,93.48,95,92.5422,93.8,90207,0
+NBN.US,D,20251210,000000,94.08,98.02,93.835,97.71,115025,0
+NBN.US,D,20251211,000000,97.56,100.65,97,99.32,189798,0
+NBN.US,D,20251212,000000,99.23,100.58,98.795,99.24,189623,0
+NBN.US,D,20251215,000000,100.44,100.45,98.145,100.16,104019,0
+NBN.US,D,20251216,000000,100.07,101.98,98.815,101.23,93364,0
+NBN.US,D,20251217,000000,100.95,102.96,100.45,100.72,109934,0
+NBN.US,D,20251218,000000,103.23,111.51,102.995,109.41,132993,0
+NBN.US,D,20251219,000000,108.99,110.23,106.61,107.14,203599,0
+NBN.US,D,20251222,000000,107.66,108.45,106.28,107.45,100007,0
+NBN.US,D,20251223,000000,107,108,106.02,106.65,124332,0
+NBN.US,D,20251224,000000,106.23,107.88,106.01,107.8,48119,0
+NBN.US,D,20251226,000000,108.15,108.15,105.34,106.01,59912,0
+NBN.US,D,20251229,000000,106.7,107,104.95,105.9,45285,0
+NBN.US,D,20251230,000000,105.52,106,102.975,105.02,152007,0
+NBN.US,D,20251231,000000,104.79,105.9,103.405,103.93,190180,0
+NBN.US,D,20260102,000000,104.22,105,102.41,102.86,97264,0
+NBN.US,D,20260105,000000,102.63,106.69,102.63,106.36,146273,0
+NBN.US,D,20260106,000000,106.51,107.76,104.555,107.59,174257,0
+NBN.US,D,20260107,000000,107.45,108.3,105.19,106.75,110178,0
+NBN.US,D,20260108,000000,106.12,113.4725,106.12,112.22,104785,0
+NBN.US,D,20260109,000000,112.22,113.06,107.81,108.04,180638,0
+NBN.US,D,20260112,000000,107.05,109.31,105.205,108.4,132477,0
+NBN.US,D,20260113,000000,108.58,109.13,106.81,108.48,69249,0
+NBN.US,D,20260114,000000,108.48,112.67,107.79,112.02,138390,0
+NBN.US,D,20260115,000000,112.6,116.39,112.165,115.52,182224,0
+NBN.US,D,20260116,000000,115.05,117.28,114.19,114.19,138225,0
+NBN.US,D,20260120,000000,112.5,115.46,112.5,113.44,70448,0
+NBN.US,D,20260121,000000,114.36,119.95,114.36,117.96,93416,0
+NBN.US,D,20260122,000000,118.84,121.475,118.4,120.25,75005,0
+NBN.US,D,20260123,000000,119.27,120.435,113.145,114.13,92627,0
+NBN.US,D,20260126,000000,114.13,115.475,112.86,114.25,87256,0
+NBN.US,D,20260127,000000,111.75,111.75,106.375,110.04,219689,0
+NBN.US,D,20260128,000000,110.75,116,110.75,114.29,117597,0
+NBN.US,D,20260129,000000,114.22,117.15,111.71,117.15,82419,0
+NBN.US,D,20260130,000000,116.47,117.45,109.57,115.23,111025,0
+NBN.US,D,20260202,000000,115.23,120.29,113.575,119.14,87992,0
+NBN.US,D,20260203,000000,119.31,122.79,119.31,122.43,66262,0
+NBN.US,D,20260204,000000,123,126.255,121.43,122.29,93915,0
+NBN.US,D,20260205,000000,121,123.68,118.94,121.8,114919,0
+NBN.US,D,20260206,000000,122.91,125.89,122.53,125.34,115070,0
+NBN.US,D,20260209,000000,125.11,125.85,122.92,124.34,105383,0
+NBN.US,D,20260210,000000,123.88,124.855,119.4,120.79,178527,0
+NBN.US,D,20260211,000000,121.94,123.05,119.95,121.19,91687,0
+NBN.US,D,20260212,000000,121.91,121.91,118.685,120.47,70068,0
+NBN.US,D,20260213,000000,120.28,122.26,117.02,120.54,80868,0
+NBN.US,D,20260217,000000,120.62,123.03,119.73,120.52,115192,0
+NBN.US,D,20260218,000000,120.27,122.4,116.24,117.04,100411,0
diff --git a/daily/us/nasdaq stocks/2/ncsm.us.txt b/daily/us/nasdaq stocks/2/ncsm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..22b9d3fd135604f57b7324e935647d5e3859cac6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ncsm.us.txt	
@@ -0,0 +1,2118 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCSM.US,D,20170428,000000,400,406,385,400.2,228884,0
+NCSM.US,D,20170501,000000,391.2,419.78,391.2,409,9559,0
+NCSM.US,D,20170502,000000,410.2,413.77,407.01,410.2,5547,0
+NCSM.US,D,20170503,000000,409.4,420.4,404.22,414.2,15045,0
+NCSM.US,D,20170504,000000,413.2,426.2,400.6,400.6,14036,0
+NCSM.US,D,20170505,000000,408.8,408.8,399.5,400.8,2468,0
+NCSM.US,D,20170508,000000,400.6,430,400.6,426.4,3467,0
+NCSM.US,D,20170509,000000,429.4,439.4,404,423.2,5495,0
+NCSM.US,D,20170510,000000,423.4,431.6,414.6,416.8,2080,0
+NCSM.US,D,20170511,000000,419.2,438.8,419.2,419.4,7633,0
+NCSM.US,D,20170512,000000,420.2,420.6,414.2,417.4,838,0
+NCSM.US,D,20170515,000000,418.2,431.6,414.5,422.8,4596,0
+NCSM.US,D,20170516,000000,420.6,449.4,420.6,437,24647,0
+NCSM.US,D,20170517,000000,426,461.7,426,457.2,4132,0
+NCSM.US,D,20170518,000000,457,485,446,457.6,3807,0
+NCSM.US,D,20170519,000000,449,488.3,446,481.8,7526,0
+NCSM.US,D,20170522,000000,489,489,470.8,479,5217,0
+NCSM.US,D,20170523,000000,463.4,493.5,446.7,481.4,9059,0
+NCSM.US,D,20170524,000000,482,517.4,467.5,495.4,8417,0
+NCSM.US,D,20170525,000000,500,537.2,480.6,504.4,9098,0
+NCSM.US,D,20170526,000000,509,564,497.2,540.8,15142,0
+NCSM.US,D,20170530,000000,542,581.4,506.4,522.4,13311,0
+NCSM.US,D,20170531,000000,522.8,535,490,524.8,12165,0
+NCSM.US,D,20170601,000000,529.8,557,517.6,528.2,7827,0
+NCSM.US,D,20170602,000000,527.2,529.2,506.5,519.4,8177,0
+NCSM.US,D,20170605,000000,528.8,536,505,521,5488,0
+NCSM.US,D,20170606,000000,508.6,530,502.8,522.2,6858,0
+NCSM.US,D,20170607,000000,520.4,525.4,486,502,5992,0
+NCSM.US,D,20170608,000000,498.8,521.4,490.2,515.4,10972,0
+NCSM.US,D,20170609,000000,514,520.8,500,515.8,6026,0
+NCSM.US,D,20170612,000000,516,528.76,501,524.6,8520,0
+NCSM.US,D,20170613,000000,526,532.8,515.84,523.4,4909,0
+NCSM.US,D,20170614,000000,523.4,525.8,503.2,518,4611,0
+NCSM.US,D,20170615,000000,512.2,518,494,498.4,4195,0
+NCSM.US,D,20170616,000000,494.8,502,460.4,464.6,39322,0
+NCSM.US,D,20170619,000000,466,489.2,457.37,482.4,4045,0
+NCSM.US,D,20170620,000000,481,485,461,482.2,3229,0
+NCSM.US,D,20170621,000000,482.2,482.2,431.8,441.2,14629,0
+NCSM.US,D,20170622,000000,440,460,436.5,439.8,11573,0
+NCSM.US,D,20170623,000000,441.4,459.4,439.6,453.8,69059,0
+NCSM.US,D,20170626,000000,450.2,454.9,431.8,441.4,5987,0
+NCSM.US,D,20170627,000000,439.4,473,437.2,460,10149,0
+NCSM.US,D,20170628,000000,451.3,487.6,451.3,470,4095,0
+NCSM.US,D,20170629,000000,475.6,493.2,475.6,488.4,4808,0
+NCSM.US,D,20170630,000000,500.2,507.1,467.8,503.6,6151,0
+NCSM.US,D,20170703,000000,505.6,519.2,505.36,513.2,2376,0
+NCSM.US,D,20170705,000000,517.8,517.8,488.8,496.8,4351,0
+NCSM.US,D,20170706,000000,494.8,494.8,446.8,460.4,7133,0
+NCSM.US,D,20170707,000000,460.4,469.8,454,455.6,2743,0
+NCSM.US,D,20170710,000000,455,489.8,430.74,488,2680,0
+NCSM.US,D,20170711,000000,484.8,489.2,449.62,460.6,5423,0
+NCSM.US,D,20170712,000000,463,466,451,458.2,5727,0
+NCSM.US,D,20170713,000000,458.8,470.1,447.2,459,8460,0
+NCSM.US,D,20170714,000000,456.6,469.24,454,462.4,2838,0
+NCSM.US,D,20170717,000000,463.6,483.8,452,457,5426,0
+NCSM.US,D,20170718,000000,458.2,463.6,446.6,452.8,5896,0
+NCSM.US,D,20170719,000000,454.2,466.6,453.8,463.6,2262,0
+NCSM.US,D,20170720,000000,467.4,482,455.6,474.8,8939,0
+NCSM.US,D,20170721,000000,479,479,434.62,451.8,8063,0
+NCSM.US,D,20170724,000000,451.8,471.6,428.4,438,7060,0
+NCSM.US,D,20170725,000000,439.4,464.2,428.8,445.2,6888,0
+NCSM.US,D,20170726,000000,446.6,478.4,428.4,445,2859,0
+NCSM.US,D,20170727,000000,445.6,456.2,426.06,441.2,4425,0
+NCSM.US,D,20170728,000000,439.8,462.6,420.2,440.6,5934,0
+NCSM.US,D,20170731,000000,443.8,455.4,432.8,449,4702,0
+NCSM.US,D,20170801,000000,451.8,451.8,404.2,418,8472,0
+NCSM.US,D,20170802,000000,420,440.4,415.6,418.6,8519,0
+NCSM.US,D,20170803,000000,420.6,423.2,408.2,420,3849,0
+NCSM.US,D,20170804,000000,419.8,436.2,419.8,434.4,2434,0
+NCSM.US,D,20170807,000000,435.4,435.4,416.2,427.8,4221,0
+NCSM.US,D,20170808,000000,454.7,454.7,418.63,426.2,5234,0
+NCSM.US,D,20170809,000000,426,433.25,413.6,427.8,8951,0
+NCSM.US,D,20170810,000000,431,444.4,416.8,436.8,6700,0
+NCSM.US,D,20170811,000000,436.8,445,429,437.2,5046,0
+NCSM.US,D,20170814,000000,440.4,448.8,430.6,440.8,2756,0
+NCSM.US,D,20170815,000000,437.8,442.7,430,432.4,3990,0
+NCSM.US,D,20170816,000000,430,439.8,427.2,432.2,6210,0
+NCSM.US,D,20170817,000000,430,432.2,397.8,400.6,4335,0
+NCSM.US,D,20170818,000000,397.8,407.2,396,398.8,8099,0
+NCSM.US,D,20170821,000000,397,400,385.2,388.4,2718,0
+NCSM.US,D,20170822,000000,389,397.2,370.4,384.8,4004,0
+NCSM.US,D,20170823,000000,382,391.6,363.4,382.2,4199,0
+NCSM.US,D,20170824,000000,382.6,394.6,374.4,391.4,4949,0
+NCSM.US,D,20170825,000000,389.4,399.6,383.1,396.6,1752,0
+NCSM.US,D,20170828,000000,399,415,382.6,391.8,3624,0
+NCSM.US,D,20170829,000000,393,395.4,378.4,392.2,3143,0
+NCSM.US,D,20170830,000000,391,392,378.4,381,3390,0
+NCSM.US,D,20170831,000000,434.8,434.8,386,395.2,7946,0
+NCSM.US,D,20170901,000000,400,414,386.4,400.2,3854,0
+NCSM.US,D,20170905,000000,404,407.4,386,399.6,3613,0
+NCSM.US,D,20170906,000000,403.6,419.8,397,413,5782,0
+NCSM.US,D,20170907,000000,416.8,434,416.3,425,2570,0
+NCSM.US,D,20170908,000000,428.4,428.4,405.2,407.8,1828,0
+NCSM.US,D,20170911,000000,404.8,417,400,412.6,1855,0
+NCSM.US,D,20170912,000000,412,424.2,412,420.2,1242,0
+NCSM.US,D,20170913,000000,418,432.44,418,429.6,3895,0
+NCSM.US,D,20170914,000000,433.73,438,427,432.4,2627,0
+NCSM.US,D,20170915,000000,435,458.8,430.8,444.6,8515,0
+NCSM.US,D,20170918,000000,446.6,471.3,443.2,466.8,4871,0
+NCSM.US,D,20170919,000000,454,468,448,466,4981,0
+NCSM.US,D,20170920,000000,463.2,480,463.2,476,4658,0
+NCSM.US,D,20170921,000000,462.1,476.8,462.1,473.4,2618,0
+NCSM.US,D,20170922,000000,473,477,455.6,464.4,3109,0
+NCSM.US,D,20170925,000000,469,479,451.2,463.8,14169,0
+NCSM.US,D,20170926,000000,464.2,477.8,452.72,472.2,6069,0
+NCSM.US,D,20170927,000000,468,496.8,468,491.6,5805,0
+NCSM.US,D,20170928,000000,483,497,472.8,476.8,14832,0
+NCSM.US,D,20170929,000000,479,485.2,472.95,481.6,8105,0
+NCSM.US,D,20171002,000000,476.8,483.2,460.8,465.2,6037,0
+NCSM.US,D,20171003,000000,467,481.8,456.6,468,4053,0
+NCSM.US,D,20171004,000000,465.2,469.6,454.6,464.2,4481,0
+NCSM.US,D,20171005,000000,465,471.6,453.6,454,4570,0
+NCSM.US,D,20171006,000000,452.2,452.2,423.2,426,3697,0
+NCSM.US,D,20171009,000000,428.4,436.6,426.8,428.8,2463,0
+NCSM.US,D,20171010,000000,433.2,443.6,433.2,440.2,8991,0
+NCSM.US,D,20171011,000000,437.4,437.4,417.4,425.6,3631,0
+NCSM.US,D,20171012,000000,422.4,424,408.8,419.6,4378,0
+NCSM.US,D,20171013,000000,422,439,422,437.4,3518,0
+NCSM.US,D,20171016,000000,439,449.4,434.4,442.6,3790,0
+NCSM.US,D,20171017,000000,442.2,448,431.8,435.8,5687,0
+NCSM.US,D,20171018,000000,432.6,446.6,414,418.6,2284,0
+NCSM.US,D,20171019,000000,417.4,430.2,397.4,428.4,7549,0
+NCSM.US,D,20171020,000000,430.2,430.2,408,411.4,4578,0
+NCSM.US,D,20171023,000000,396.8,417.2,396.8,403.2,5659,0
+NCSM.US,D,20171024,000000,407.2,418,400.5,406,4887,0
+NCSM.US,D,20171025,000000,406.8,420.6,395.42,411,3737,0
+NCSM.US,D,20171026,000000,413.8,423.4,404.2,417.2,3934,0
+NCSM.US,D,20171027,000000,418,424,410.4,419.8,7867,0
+NCSM.US,D,20171030,000000,417.8,423.1,414.7,422,2058,0
+NCSM.US,D,20171031,000000,425,439,419.5,435.6,3709,0
+NCSM.US,D,20171101,000000,439,445.4,422,428.2,4336,0
+NCSM.US,D,20171102,000000,429.8,437.2,426.6,431.6,2415,0
+NCSM.US,D,20171103,000000,431.8,445.5,426.8,431.8,4208,0
+NCSM.US,D,20171106,000000,434.2,446.2,433.6,438.2,4650,0
+NCSM.US,D,20171107,000000,438.2,438.8,393,426.4,5079,0
+NCSM.US,D,20171108,000000,426.6,431.9,414.4,416.6,3156,0
+NCSM.US,D,20171109,000000,415,421.8,406.8,420,2293,0
+NCSM.US,D,20171110,000000,419.8,429,403.4,424.6,10821,0
+NCSM.US,D,20171113,000000,414.8,441.14,414.8,414.8,4614,0
+NCSM.US,D,20171114,000000,370,370,300.2,322.8,42574,0
+NCSM.US,D,20171115,000000,326.8,347.8,313.43,326.6,18197,0
+NCSM.US,D,20171116,000000,326.8,330.4,315.62,330,10666,0
+NCSM.US,D,20171117,000000,329.8,338.4,322.2,334.4,6208,0
+NCSM.US,D,20171120,000000,335,350.8,317.4,324.4,8703,0
+NCSM.US,D,20171121,000000,326,345,326,337.6,18847,0
+NCSM.US,D,20171122,000000,343,352,337,340.6,8780,0
+NCSM.US,D,20171124,000000,340.6,342.4,332,335.6,3351,0
+NCSM.US,D,20171127,000000,334.4,338.9,322.4,324.2,11206,0
+NCSM.US,D,20171128,000000,324.4,335.26,313.8,323,10256,0
+NCSM.US,D,20171129,000000,324.4,327.6,313,320.6,13057,0
+NCSM.US,D,20171130,000000,322.8,341,322.8,336,17886,0
+NCSM.US,D,20171201,000000,338,345.8,328,340.4,16469,0
+NCSM.US,D,20171204,000000,342,349,337.4,338.8,9753,0
+NCSM.US,D,20171205,000000,338.6,341.8,306.2,307,9784,0
+NCSM.US,D,20171206,000000,305.8,305.8,277,286.8,13478,0
+NCSM.US,D,20171207,000000,287,295.8,286,293,3927,0
+NCSM.US,D,20171208,000000,296.6,302.8,285.4,300.8,5532,0
+NCSM.US,D,20171211,000000,300.6,311.6,299.6,307,3952,0
+NCSM.US,D,20171212,000000,308.8,321.2,306.4,319,4453,0
+NCSM.US,D,20171213,000000,319,319,302.4,305.8,5929,0
+NCSM.US,D,20171214,000000,305.2,329.6,285,285.6,12314,0
+NCSM.US,D,20171215,000000,287.8,294.5,287,290.2,13896,0
+NCSM.US,D,20171218,000000,292,298.3,290,294.8,11052,0
+NCSM.US,D,20171219,000000,294.8,299,287.4,291,6480,0
+NCSM.US,D,20171220,000000,290.6,300.2,289,299,3148,0
+NCSM.US,D,20171221,000000,303.6,314.8,295.2,304,8657,0
+NCSM.US,D,20171222,000000,302.4,302.4,294.1,299.8,4692,0
+NCSM.US,D,20171226,000000,300.4,308.2,299.2,301,3140,0
+NCSM.US,D,20171227,000000,302,308.2,296.2,300,3460,0
+NCSM.US,D,20171228,000000,300.2,301.4,295.6,296.4,2542,0
+NCSM.US,D,20171229,000000,297.6,298.8,290.5,294.8,1845,0
+NCSM.US,D,20180102,000000,298,319.8,295.8,317.2,4681,0
+NCSM.US,D,20180103,000000,316.8,346.2,310.2,342.1,8239,0
+NCSM.US,D,20180104,000000,355.2,363.56,331,348.8,10785,0
+NCSM.US,D,20180105,000000,348.6,349.4,333,348.8,4851,0
+NCSM.US,D,20180108,000000,348.8,367.8,345,353,4769,0
+NCSM.US,D,20180109,000000,354,365.4,336.8,362.2,6943,0
+NCSM.US,D,20180110,000000,364.4,378.8,358.2,372,8351,0
+NCSM.US,D,20180111,000000,372,395.2,362.2,376,10224,0
+NCSM.US,D,20180112,000000,375.6,389.21,371.4,388,4627,0
+NCSM.US,D,20180116,000000,389.8,410.83,374,376,5579,0
+NCSM.US,D,20180117,000000,379.6,387,347.95,382.2,4145,0
+NCSM.US,D,20180118,000000,366.8,379.6,364.4,366.2,6415,0
+NCSM.US,D,20180119,000000,366.2,369.22,359.42,368.6,7543,0
+NCSM.US,D,20180122,000000,369.8,379,361.2,377.6,6173,0
+NCSM.US,D,20180123,000000,376.2,386,364.58,373.5,12222,0
+NCSM.US,D,20180124,000000,373.2,374.6,357.8,368.4,9953,0
+NCSM.US,D,20180125,000000,372,372.2,361.2,362.4,6589,0
+NCSM.US,D,20180126,000000,364.6,364.6,358.4,359.8,6422,0
+NCSM.US,D,20180129,000000,357,360.2,335.8,339.6,14186,0
+NCSM.US,D,20180130,000000,337,342,314.8,325.4,12095,0
+NCSM.US,D,20180131,000000,327.6,332.8,323.2,326.8,7237,0
+NCSM.US,D,20180201,000000,325.6,338,322.8,336.6,6168,0
+NCSM.US,D,20180202,000000,332,337,328.3,332.8,5708,0
+NCSM.US,D,20180205,000000,327,330,312,315.8,6984,0
+NCSM.US,D,20180206,000000,312.2,336.4,312.2,329.4,6739,0
+NCSM.US,D,20180207,000000,329.6,336,307.8,308.2,3252,0
+NCSM.US,D,20180208,000000,307.6,309.7,282.4,299.8,19369,0
+NCSM.US,D,20180209,000000,304.4,305.6,285,286.2,37222,0
+NCSM.US,D,20180212,000000,289.8,300.2,282.4,289.6,12649,0
+NCSM.US,D,20180213,000000,287.8,293.4,281.6,290.6,6519,0
+NCSM.US,D,20180214,000000,287.2,294.6,284.2,291.4,11690,0
+NCSM.US,D,20180215,000000,294.4,304.6,282.4,292.4,4944,0
+NCSM.US,D,20180216,000000,290.8,297.4,286.6,289.4,3905,0
+NCSM.US,D,20180220,000000,287.4,295.3,287.4,287.4,11313,0
+NCSM.US,D,20180221,000000,287,294.3,283,285.4,10739,0
+NCSM.US,D,20180222,000000,288,293.4,282.2,286.6,6026,0
+NCSM.US,D,20180223,000000,281.2,298.2,281,297,2675,0
+NCSM.US,D,20180226,000000,296.8,299.3,288.9,298,2586,0
+NCSM.US,D,20180227,000000,297.2,313,293.6,296,5370,0
+NCSM.US,D,20180228,000000,297.6,313,284.4,292.4,13067,0
+NCSM.US,D,20180301,000000,292.2,296.2,281.6,290.6,5556,0
+NCSM.US,D,20180302,000000,288.8,302.2,281.1,299.4,5370,0
+NCSM.US,D,20180305,000000,298.8,314.6,295.2,305.6,8035,0
+NCSM.US,D,20180306,000000,306.4,313.8,299.2,312.2,5830,0
+NCSM.US,D,20180307,000000,309,323.8,306.8,312.6,4417,0
+NCSM.US,D,20180308,000000,314.6,316.4,305.8,311.8,3347,0
+NCSM.US,D,20180309,000000,347,369,327.4,353.8,23042,0
+NCSM.US,D,20180312,000000,353.4,358.8,317.8,355.2,5339,0
+NCSM.US,D,20180313,000000,358,358,344.8,345.8,4657,0
+NCSM.US,D,20180314,000000,343.6,343.6,310,319.2,16199,0
+NCSM.US,D,20180315,000000,322.6,331.6,311.4,327.4,4984,0
+NCSM.US,D,20180316,000000,328.2,351,320,341.8,11243,0
+NCSM.US,D,20180319,000000,340.6,342.8,329.6,333.6,6176,0
+NCSM.US,D,20180320,000000,334.6,339.6,326.6,327.6,3549,0
+NCSM.US,D,20180321,000000,328.6,342.4,314.15,339,5444,0
+NCSM.US,D,20180322,000000,334.4,347.4,327.8,328,4858,0
+NCSM.US,D,20180323,000000,329.8,336.2,312,313.2,6280,0
+NCSM.US,D,20180326,000000,319,333,299.4,320.4,6550,0
+NCSM.US,D,20180327,000000,321.6,322.4,288.08,305.4,2433,0
+NCSM.US,D,20180328,000000,305.4,311.2,290.6,298.8,6256,0
+NCSM.US,D,20180329,000000,300.8,319.2,291.4,300,7352,0
+NCSM.US,D,20180402,000000,298,305.2,284,301.6,5167,0
+NCSM.US,D,20180403,000000,302.8,315.2,300.2,313.2,2624,0
+NCSM.US,D,20180404,000000,306.6,317.4,303.2,315.2,2135,0
+NCSM.US,D,20180405,000000,318.6,328.2,307.2,324.2,3410,0
+NCSM.US,D,20180406,000000,321.6,325.8,308,313.4,2814,0
+NCSM.US,D,20180409,000000,316.2,318.2,309.2,313.4,2445,0
+NCSM.US,D,20180410,000000,318.8,339,311.3,335.6,4312,0
+NCSM.US,D,20180411,000000,349.8,351.7,311.2,349.8,2605,0
+NCSM.US,D,20180412,000000,351.6,358.8,341.19,355.8,5146,0
+NCSM.US,D,20180413,000000,356.8,360.8,350.6,356.4,2562,0
+NCSM.US,D,20180416,000000,358.2,360.5,351.4,357.8,2027,0
+NCSM.US,D,20180417,000000,360,363.9,355.6,360,9930,0
+NCSM.US,D,20180418,000000,360.4,380,350,372.6,8316,0
+NCSM.US,D,20180419,000000,373.4,378,365.8,368.6,3270,0
+NCSM.US,D,20180420,000000,367,371.1,353.9,363.8,2479,0
+NCSM.US,D,20180423,000000,362.8,371.51,359.4,369.8,2270,0
+NCSM.US,D,20180424,000000,370.8,378.5,365.4,374.2,4672,0
+NCSM.US,D,20180425,000000,372.8,377.4,365,365.6,3733,0
+NCSM.US,D,20180426,000000,367.6,373.4,361.2,367.6,3364,0
+NCSM.US,D,20180427,000000,368.8,373.8,361.8,365.4,4662,0
+NCSM.US,D,20180430,000000,366.6,372,362,364.4,6445,0
+NCSM.US,D,20180501,000000,364.4,365,350.2,363,2748,0
+NCSM.US,D,20180502,000000,362,366.6,356.6,357.4,2940,0
+NCSM.US,D,20180503,000000,356.4,358,339.8,348.2,3875,0
+NCSM.US,D,20180504,000000,346.6,346.6,332,333.6,3995,0
+NCSM.US,D,20180507,000000,337,356.8,337,345,3097,0
+NCSM.US,D,20180508,000000,340,353,330.6,339.6,8244,0
+NCSM.US,D,20180509,000000,342.6,342.6,323.22,331,18968,0
+NCSM.US,D,20180510,000000,334.2,345,318.2,339.4,13042,0
+NCSM.US,D,20180511,000000,339.8,347.4,337.8,345.4,13561,0
+NCSM.US,D,20180514,000000,344.8,347.8,339.4,340.4,5010,0
+NCSM.US,D,20180515,000000,338,340,334.8,339.4,3442,0
+NCSM.US,D,20180516,000000,340,349,338.6,343,7219,0
+NCSM.US,D,20180517,000000,344.4,353.2,343.4,347.6,10824,0
+NCSM.US,D,20180518,000000,349,355.7,347.4,351.4,8806,0
+NCSM.US,D,20180521,000000,353.6,356.1,338.8,346.6,8915,0
+NCSM.US,D,20180522,000000,347.4,355.6,341.6,342.8,3474,0
+NCSM.US,D,20180523,000000,341.2,341.77,329.8,335.6,4852,0
+NCSM.US,D,20180524,000000,333.2,337,312.1,314.4,10757,0
+NCSM.US,D,20180525,000000,311.6,319.2,287.4,305,10258,0
+NCSM.US,D,20180529,000000,304,310,293.4,301.8,3993,0
+NCSM.US,D,20180530,000000,302.2,309.2,298.8,305.6,10031,0
+NCSM.US,D,20180531,000000,304.4,317.8,301.2,304.4,9212,0
+NCSM.US,D,20180601,000000,304.4,309.4,290,290.6,6420,0
+NCSM.US,D,20180604,000000,291.2,311.4,280.4,284,8247,0
+NCSM.US,D,20180605,000000,283.2,286,271.8,275.6,3984,0
+NCSM.US,D,20180606,000000,277,282.4,266.52,277,9138,0
+NCSM.US,D,20180607,000000,278,282,271.2,280.2,5702,0
+NCSM.US,D,20180608,000000,280.6,292,270.6,273.8,7894,0
+NCSM.US,D,20180611,000000,272.8,272.8,261.4,266.4,4177,0
+NCSM.US,D,20180612,000000,267,271.8,260.2,270.2,8821,0
+NCSM.US,D,20180613,000000,269.8,269.8,258.6,263.6,8262,0
+NCSM.US,D,20180614,000000,263.6,269,263,264.4,13009,0
+NCSM.US,D,20180615,000000,263,270.2,259.2,262.4,11331,0
+NCSM.US,D,20180618,000000,261,266.2,256,257.2,6078,0
+NCSM.US,D,20180619,000000,255.8,257.9,251.4,257.2,10358,0
+NCSM.US,D,20180620,000000,258.6,269.9,254.2,263.6,7251,0
+NCSM.US,D,20180621,000000,263,267.5,251.6,261.2,25391,0
+NCSM.US,D,20180622,000000,265.8,279,262.09,272,29102,0
+NCSM.US,D,20180625,000000,272,276.6,266.8,270.4,4273,0
+NCSM.US,D,20180626,000000,270.6,275.8,264.2,274.4,6527,0
+NCSM.US,D,20180627,000000,274.4,288.6,274.4,281.4,8724,0
+NCSM.US,D,20180628,000000,282,285,277,284,5456,0
+NCSM.US,D,20180629,000000,284.8,291.4,283,290.6,6150,0
+NCSM.US,D,20180702,000000,290.6,290.6,280.42,283.6,9935,0
+NCSM.US,D,20180703,000000,285.2,291.8,279.52,282.6,4276,0
+NCSM.US,D,20180705,000000,285.4,289.6,281.4,285.4,3717,0
+NCSM.US,D,20180706,000000,285.2,295,282.2,292.4,2369,0
+NCSM.US,D,20180709,000000,293,306,293,305.4,4024,0
+NCSM.US,D,20180710,000000,306.6,316,301,303.2,4117,0
+NCSM.US,D,20180711,000000,302,328.4,298.8,300.8,3638,0
+NCSM.US,D,20180712,000000,303.2,304,298.2,301,5157,0
+NCSM.US,D,20180713,000000,301,311.8,300,310,4273,0
+NCSM.US,D,20180716,000000,308.4,311,299.4,302.4,3428,0
+NCSM.US,D,20180717,000000,300.8,305,298.2,300,3195,0
+NCSM.US,D,20180718,000000,300,301.12,293.9,296.6,3428,0
+NCSM.US,D,20180719,000000,296.6,301.8,296.4,301.2,2456,0
+NCSM.US,D,20180720,000000,301,305,300.4,304,2510,0
+NCSM.US,D,20180723,000000,303.6,308,300.4,304.8,4571,0
+NCSM.US,D,20180724,000000,306.2,313.2,306,310.4,3564,0
+NCSM.US,D,20180725,000000,311.4,316.2,308.1,314.8,2520,0
+NCSM.US,D,20180726,000000,315.2,324.8,311.6,314.2,3046,0
+NCSM.US,D,20180727,000000,314.2,316.6,305.8,312.4,3572,0
+NCSM.US,D,20180730,000000,314,322.6,314,315.8,4159,0
+NCSM.US,D,20180731,000000,316.6,318,310.6,317.2,2035,0
+NCSM.US,D,20180801,000000,316.6,327.8,310.8,319,4369,0
+NCSM.US,D,20180802,000000,316.8,319.8,311,318.2,2002,0
+NCSM.US,D,20180803,000000,318.4,324.8,310.6,313.8,3065,0
+NCSM.US,D,20180806,000000,314,319,304.22,316,2032,0
+NCSM.US,D,20180807,000000,317.2,323.9,310.2,321.4,4316,0
+NCSM.US,D,20180808,000000,299.6,349.3,282.29,336.2,8775,0
+NCSM.US,D,20180809,000000,340,352.6,334.4,334.8,4222,0
+NCSM.US,D,20180810,000000,334.8,335,314.8,325.2,5240,0
+NCSM.US,D,20180813,000000,325.2,337.3,320,322.8,2640,0
+NCSM.US,D,20180814,000000,324.6,332.6,321.4,323.2,4540,0
+NCSM.US,D,20180815,000000,320,321.52,311,315,2529,0
+NCSM.US,D,20180816,000000,316.8,322,308.8,318.2,3844,0
+NCSM.US,D,20180817,000000,317.2,322.8,316,321.2,5503,0
+NCSM.US,D,20180820,000000,322.6,322.6,316.8,320.8,7582,0
+NCSM.US,D,20180821,000000,322.2,329.8,317.6,319,5371,0
+NCSM.US,D,20180822,000000,320.4,323.4,312.2,322.4,5650,0
+NCSM.US,D,20180823,000000,321.4,323,315.6,319.8,4275,0
+NCSM.US,D,20180824,000000,321.2,323.8,317.1,322,3123,0
+NCSM.US,D,20180827,000000,323.4,327,316.8,322.6,3532,0
+NCSM.US,D,20180828,000000,322.8,326.4,316.6,323.4,10204,0
+NCSM.US,D,20180829,000000,322,324.8,318.87,322,1453,0
+NCSM.US,D,20180830,000000,320.8,321.57,315.6,318.4,3375,0
+NCSM.US,D,20180831,000000,317.6,326.6,316.6,325.4,3024,0
+NCSM.US,D,20180904,000000,324.8,325,317.7,323.2,2026,0
+NCSM.US,D,20180905,000000,321.8,330.8,315,329.8,4995,0
+NCSM.US,D,20180906,000000,329.2,332,317.8,320.2,9353,0
+NCSM.US,D,20180907,000000,320,324.6,314.2,320,2651,0
+NCSM.US,D,20180910,000000,320.6,339.6,320.6,328.6,3105,0
+NCSM.US,D,20180911,000000,327.2,333.6,327,328,3158,0
+NCSM.US,D,20180912,000000,329,331.8,324.4,327,2443,0
+NCSM.US,D,20180913,000000,328.8,331.2,319.01,327,3978,0
+NCSM.US,D,20180914,000000,327.4,332.4,322.8,323.2,5424,0
+NCSM.US,D,20180917,000000,325.6,325.6,314.6,322,4729,0
+NCSM.US,D,20180918,000000,322.8,330.2,322.8,323.8,5050,0
+NCSM.US,D,20180919,000000,323.8,328.4,318.2,324,5058,0
+NCSM.US,D,20180920,000000,326,339,325.75,336.4,9728,0
+NCSM.US,D,20180921,000000,337.4,337.4,310.2,322.6,12213,0
+NCSM.US,D,20180924,000000,322.6,329.8,318.8,326.6,4168,0
+NCSM.US,D,20180925,000000,327,334.54,312.35,329.4,3070,0
+NCSM.US,D,20180926,000000,328.8,329.4,323.2,328.2,2214,0
+NCSM.US,D,20180927,000000,328.6,331.9,324.2,329.4,1582,0
+NCSM.US,D,20180928,000000,328.4,334.6,328.4,330.2,1600,0
+NCSM.US,D,20181001,000000,330.6,338.6,330.6,333.8,2572,0
+NCSM.US,D,20181002,000000,333.6,337.4,327.6,335,2237,0
+NCSM.US,D,20181003,000000,336.2,338.2,330.45,332.8,2496,0
+NCSM.US,D,20181004,000000,331.8,336.4,329.2,335.6,3536,0
+NCSM.US,D,20181005,000000,331,335.63,327.4,332,1102,0
+NCSM.US,D,20181008,000000,331,334.4,327.8,328.8,1484,0
+NCSM.US,D,20181009,000000,327.8,336.2,327.8,334,3543,0
+NCSM.US,D,20181010,000000,333.8,335,314.4,316,2280,0
+NCSM.US,D,20181011,000000,315.2,316,293.4,294.2,2211,0
+NCSM.US,D,20181012,000000,299.6,303.4,293.2,297.8,6552,0
+NCSM.US,D,20181015,000000,285.4,285.4,251.8,260.2,9501,0
+NCSM.US,D,20181016,000000,262.4,323.6,257.6,265.4,130467,0
+NCSM.US,D,20181017,000000,264.2,269.2,250.8,253,7462,0
+NCSM.US,D,20181018,000000,250.2,250.2,233.2,234,20548,0
+NCSM.US,D,20181019,000000,234.6,235,224.6,228.2,13057,0
+NCSM.US,D,20181022,000000,229,232.2,221.2,224.6,3745,0
+NCSM.US,D,20181023,000000,219,226.2,209.6,223.6,4914,0
+NCSM.US,D,20181024,000000,223.4,224.7,216.6,221,8478,0
+NCSM.US,D,20181025,000000,222.8,234.53,217.4,227.4,5190,0
+NCSM.US,D,20181026,000000,222.8,241.6,222.8,232.8,4143,0
+NCSM.US,D,20181029,000000,230.8,233.2,217.2,231,10285,0
+NCSM.US,D,20181030,000000,230.4,233.4,219,224.2,4395,0
+NCSM.US,D,20181031,000000,226,234.2,221.2,226,6158,0
+NCSM.US,D,20181101,000000,226.6,233.6,223.8,228.8,2675,0
+NCSM.US,D,20181102,000000,230,244.2,230,243.8,4787,0
+NCSM.US,D,20181105,000000,243.8,253.4,243.2,245.8,2530,0
+NCSM.US,D,20181106,000000,245,251.8,238.6,249,4997,0
+NCSM.US,D,20181107,000000,188.6,210.27,150.6,162,79831,0
+NCSM.US,D,20181108,000000,161.4,161.8,139.8,140,47050,0
+NCSM.US,D,20181109,000000,141,157.4,140,154,38693,0
+NCSM.US,D,20181112,000000,144,150.3,137.6,148.6,12442,0
+NCSM.US,D,20181113,000000,149,151,144.6,145.8,20138,0
+NCSM.US,D,20181114,000000,152.8,153.8,141.6,150.8,8371,0
+NCSM.US,D,20181115,000000,148,149.05,135,138.2,17546,0
+NCSM.US,D,20181116,000000,137.6,143.2,136,142,34166,0
+NCSM.US,D,20181119,000000,142.4,164.6,142.4,152,20527,0
+NCSM.US,D,20181120,000000,151.6,152.2,145.6,151.8,17798,0
+NCSM.US,D,20181121,000000,151.6,152.6,146.8,150.8,7138,0
+NCSM.US,D,20181123,000000,147,154.8,147,152.4,4406,0
+NCSM.US,D,20181126,000000,154.2,156.2,144.2,149.4,7455,0
+NCSM.US,D,20181127,000000,148.4,152,146,146.6,7380,0
+NCSM.US,D,20181128,000000,147.4,152,142.1,151,4610,0
+NCSM.US,D,20181129,000000,150.4,152,145.4,146.8,2728,0
+NCSM.US,D,20181130,000000,145.8,148,142.2,146,4097,0
+NCSM.US,D,20181203,000000,148,152,146.8,151,5838,0
+NCSM.US,D,20181204,000000,150.8,151,137.6,138.8,9481,0
+NCSM.US,D,20181206,000000,135.6,141.3,130.6,140.8,6553,0
+NCSM.US,D,20181207,000000,142.6,149,142.6,144.2,5977,0
+NCSM.US,D,20181210,000000,143.2,143.2,134.4,137,7480,0
+NCSM.US,D,20181211,000000,130.6,132.4,117.6,129,13551,0
+NCSM.US,D,20181212,000000,128.8,137,128.8,133,8480,0
+NCSM.US,D,20181213,000000,128.4,128.6,119.3,124.2,9869,0
+NCSM.US,D,20181214,000000,123.8,131,123,130.2,7311,0
+NCSM.US,D,20181217,000000,129.8,140.6,127.5,133.4,12699,0
+NCSM.US,D,20181218,000000,133,133,114.9,115.2,16157,0
+NCSM.US,D,20181219,000000,114,116.5,108.2,112.4,10053,0
+NCSM.US,D,20181220,000000,111.8,114.4,107.6,108.2,8791,0
+NCSM.US,D,20181221,000000,107.8,107.8,100.6,103.6,15223,0
+NCSM.US,D,20181224,000000,102.8,102.8,98,99.8,10253,0
+NCSM.US,D,20181226,000000,99.6,104.9,98.4,103,12741,0
+NCSM.US,D,20181227,000000,103,104.9,98,101.6,5457,0
+NCSM.US,D,20181228,000000,101.2,106,100.2,103.2,12807,0
+NCSM.US,D,20181231,000000,104,105.2,98.2,101.8,7508,0
+NCSM.US,D,20190102,000000,100.2,109.6,99,105.4,19930,0
+NCSM.US,D,20190103,000000,106,112.2,103.4,107.2,14694,0
+NCSM.US,D,20190104,000000,107.6,114.8,105,107.2,9399,0
+NCSM.US,D,20190107,000000,107.4,119.4,105.8,118.4,6104,0
+NCSM.US,D,20190108,000000,119.4,124,116.4,118.6,9214,0
+NCSM.US,D,20190109,000000,119.4,124,117,122.8,5669,0
+NCSM.US,D,20190110,000000,122.2,125,119.4,124.2,1709,0
+NCSM.US,D,20190111,000000,123.6,125.6,121.6,124.8,2058,0
+NCSM.US,D,20190114,000000,123.8,126.2,120.05,120.8,2659,0
+NCSM.US,D,20190115,000000,121,124.5,119.6,123.8,2186,0
+NCSM.US,D,20190116,000000,123.8,126.6,120.6,122,4719,0
+NCSM.US,D,20190117,000000,121.4,124.6,119.4,123.4,2912,0
+NCSM.US,D,20190118,000000,124.6,126,121.81,125,5989,0
+NCSM.US,D,20190122,000000,124,127.4,121,126.2,4520,0
+NCSM.US,D,20190123,000000,126.4,126.4,113.4,114.6,4553,0
+NCSM.US,D,20190124,000000,115.4,119,115,118.6,2697,0
+NCSM.US,D,20190125,000000,119.2,122.6,119.2,120.2,2102,0
+NCSM.US,D,20190128,000000,118.8,120.6,112.9,114.6,2068,0
+NCSM.US,D,20190129,000000,114.8,116.2,114.2,114.2,1704,0
+NCSM.US,D,20190130,000000,114.2,114.2,110.14,113.4,3557,0
+NCSM.US,D,20190131,000000,113.2,114.4,109.3,113.2,5271,0
+NCSM.US,D,20190201,000000,114.4,119,114,116.2,2098,0
+NCSM.US,D,20190204,000000,116.2,122.4,114,121.4,4065,0
+NCSM.US,D,20190205,000000,121.6,123,112,114.4,2828,0
+NCSM.US,D,20190206,000000,114.2,119.99,113,115.6,2491,0
+NCSM.US,D,20190207,000000,115.2,115.2,101.4,102.2,2601,0
+NCSM.US,D,20190208,000000,102.4,108.8,102.4,108.8,3041,0
+NCSM.US,D,20190211,000000,106.2,115.2,105.2,113.6,3038,0
+NCSM.US,D,20190212,000000,113.6,120,110.51,112.8,3229,0
+NCSM.US,D,20190213,000000,113.2,113.2,108.8,108.8,2536,0
+NCSM.US,D,20190214,000000,108.6,113,108,111.8,2166,0
+NCSM.US,D,20190215,000000,112.4,115.2,112.3,114.4,1704,0
+NCSM.US,D,20190219,000000,114.4,122,113.68,121.4,3273,0
+NCSM.US,D,20190220,000000,124.8,126.8,119.2,123.6,4939,0
+NCSM.US,D,20190221,000000,123.2,127.8,117.6,118.4,3679,0
+NCSM.US,D,20190222,000000,119.8,120.6,114.4,117.6,2519,0
+NCSM.US,D,20190225,000000,118,120.2,113,114.6,3597,0
+NCSM.US,D,20190226,000000,114.8,116.4,109.4,110.2,3703,0
+NCSM.US,D,20190227,000000,110.2,114.8,108.6,113.6,3516,0
+NCSM.US,D,20190228,000000,113.4,113.4,107.3,110.2,3059,0
+NCSM.US,D,20190301,000000,110.2,112.4,101.4,108.2,2473,0
+NCSM.US,D,20190304,000000,108.8,117.43,103,105.2,3597,0
+NCSM.US,D,20190305,000000,105.4,109.8,103,107.4,1977,0
+NCSM.US,D,20190306,000000,106.4,106.4,100.2,101,2451,0
+NCSM.US,D,20190307,000000,101,107.6,96.4,102.2,5069,0
+NCSM.US,D,20190308,000000,102.2,105,89.2,94,6354,0
+NCSM.US,D,20190311,000000,94,100,93.002,97.4,8967,0
+NCSM.US,D,20190312,000000,98.8,103.2,95.2,103,9731,0
+NCSM.US,D,20190313,000000,104.4,107.2,104,105.6,4765,0
+NCSM.US,D,20190314,000000,106,106.5,99,100.2,2782,0
+NCSM.US,D,20190315,000000,100,102.2,94.4,95.2,9107,0
+NCSM.US,D,20190318,000000,96.8,98.6,94.4,97,13060,0
+NCSM.US,D,20190319,000000,99,101.4,96.2,97.6,8345,0
+NCSM.US,D,20190320,000000,97.6,103.2,94.8,97.2,7352,0
+NCSM.US,D,20190321,000000,96.6,98.2,95,96.6,6190,0
+NCSM.US,D,20190322,000000,96.6,97.4,89.2,92,5690,0
+NCSM.US,D,20190325,000000,92.2,96.798,89.5,95.2,13905,0
+NCSM.US,D,20190326,000000,100.4,102.3,94,100.4,10584,0
+NCSM.US,D,20190327,000000,100,108.8,100,101,12277,0
+NCSM.US,D,20190328,000000,101,110,99.8,107.6,6424,0
+NCSM.US,D,20190329,000000,108.2,111.6,101.6,103.6,5740,0
+NCSM.US,D,20190401,000000,103.4,111,102.2,110.6,3328,0
+NCSM.US,D,20190402,000000,110.6,114.1,106.6,109.8,5463,0
+NCSM.US,D,20190403,000000,111.6,115,108.6,110.2,4784,0
+NCSM.US,D,20190404,000000,109.8,111.8,105.6,109,23089,0
+NCSM.US,D,20190405,000000,109,111.2,106.2,110,4625,0
+NCSM.US,D,20190408,000000,110.2,112,108,108,2384,0
+NCSM.US,D,20190409,000000,107.8,107.8,103,103.2,7082,0
+NCSM.US,D,20190410,000000,103.6,104.6,100.4,101.8,8840,0
+NCSM.US,D,20190411,000000,102,106.5,102,105.2,2757,0
+NCSM.US,D,20190412,000000,107.4,107.4,104,105.2,2298,0
+NCSM.US,D,20190415,000000,105,107.44,99.6,103,2768,0
+NCSM.US,D,20190416,000000,103.2,104.2,101,103.2,4871,0
+NCSM.US,D,20190417,000000,104.2,113.4,104.2,107,4391,0
+NCSM.US,D,20190418,000000,107.2,108.6,101.2,102.8,2257,0
+NCSM.US,D,20190422,000000,103.2,103.6,97.2,97.4,2574,0
+NCSM.US,D,20190423,000000,97.2,102.8,93.8,94,5833,0
+NCSM.US,D,20190424,000000,94,95.2,87,90,14961,0
+NCSM.US,D,20190425,000000,90.4,100,79.8,80.4,9069,0
+NCSM.US,D,20190426,000000,79.6,83.6,78.6,81.8,8090,0
+NCSM.US,D,20190429,000000,82,84.6,79,83.4,5421,0
+NCSM.US,D,20190430,000000,82,82.4,77,79.4,4890,0
+NCSM.US,D,20190501,000000,79,79.6,75.2,75.6,3265,0
+NCSM.US,D,20190502,000000,75.2,75.6,71.6,71.8,3463,0
+NCSM.US,D,20190503,000000,72.4,77,72.4,75.6,4262,0
+NCSM.US,D,20190506,000000,74.8,76.4,73.2,74,5735,0
+NCSM.US,D,20190507,000000,70,77.6,66.57,73.6,9784,0
+NCSM.US,D,20190508,000000,72.2,74.6,69,71.4,7047,0
+NCSM.US,D,20190509,000000,70.4,74.4,68,68.2,2964,0
+NCSM.US,D,20190510,000000,67.8,67.8,62.8,65.6,6450,0
+NCSM.US,D,20190513,000000,64.4,65.4,59.4,59.8,2680,0
+NCSM.US,D,20190514,000000,60.4,62.4,59.8,61.6,3645,0
+NCSM.US,D,20190515,000000,60.6,62.6,60.6,61.6,1311,0
+NCSM.US,D,20190516,000000,62.4,63.2,59.2,59.6,1474,0
+NCSM.US,D,20190517,000000,58,60.132,54.4,56,2648,0
+NCSM.US,D,20190520,000000,56,56.6,54.8,55.6,5811,0
+NCSM.US,D,20190521,000000,57.6,57.6,55,57,5558,0
+NCSM.US,D,20190522,000000,58.2,58.6,53.6,55.8,10011,0
+NCSM.US,D,20190523,000000,54,55.4,49.6,51.8,12446,0
+NCSM.US,D,20190524,000000,52.2,53.4,49.446,52.6,11629,0
+NCSM.US,D,20190528,000000,52.4,54,51.2,52.6,16394,0
+NCSM.US,D,20190529,000000,53.4,54,51,53.2,12621,0
+NCSM.US,D,20190530,000000,54,55.8,52,53.2,4768,0
+NCSM.US,D,20190531,000000,51.6,54.3,50,53.4,9302,0
+NCSM.US,D,20190603,000000,53.4,53.4,49.8,51.4,7659,0
+NCSM.US,D,20190604,000000,52.4,54,50,51.8,20462,0
+NCSM.US,D,20190605,000000,52.8,54.6,49.2,51.8,10030,0
+NCSM.US,D,20190606,000000,52.6,54,50.9,53.6,6708,0
+NCSM.US,D,20190607,000000,53.4,57.4,52.2,56.6,4576,0
+NCSM.US,D,20190610,000000,56.6,58.6,51.638,57.6,2070,0
+NCSM.US,D,20190611,000000,57.8,58.4,54,54.6,3103,0
+NCSM.US,D,20190612,000000,54,57.8,51.1,51.6,5133,0
+NCSM.US,D,20190613,000000,52,56.2,51.8,56,2721,0
+NCSM.US,D,20190614,000000,57,57,53.8,56.2,2128,0
+NCSM.US,D,20190617,000000,55.6,57.6,55.2,57.4,2433,0
+NCSM.US,D,20190618,000000,57.8,66.2,57.8,65.8,4492,0
+NCSM.US,D,20190619,000000,65.4,65.6,62.6,64.4,2163,0
+NCSM.US,D,20190620,000000,64.6,69,64.6,68.6,2354,0
+NCSM.US,D,20190621,000000,68.4,79.2,66.9,77.8,6254,0
+NCSM.US,D,20190624,000000,76,77.4,69.8,73.8,3287,0
+NCSM.US,D,20190625,000000,74.4,78.4,73,77.6,4533,0
+NCSM.US,D,20190626,000000,72.4,75.4,69.2,74.8,3523,0
+NCSM.US,D,20190627,000000,74.8,75,71.2,74.2,2211,0
+NCSM.US,D,20190628,000000,74,75.4,70,71,10231,0
+NCSM.US,D,20190701,000000,69.4,75.2,67.4,67.4,1726,0
+NCSM.US,D,20190702,000000,68.4,68.4,62.2,62.8,5388,0
+NCSM.US,D,20190703,000000,62,65,60.6,62.8,943,0
+NCSM.US,D,20190705,000000,62.4,64,60.6,63.6,1424,0
+NCSM.US,D,20190708,000000,65,69.6,62.8,63.2,572,0
+NCSM.US,D,20190709,000000,63.2,65,61.2,61.4,938,0
+NCSM.US,D,20190710,000000,62.6,65.2,61,63.8,571,0
+NCSM.US,D,20190711,000000,63.6,65.2,62.6,62.8,734,0
+NCSM.US,D,20190712,000000,64.27,65.2,62.8,63.6,1223,0
+NCSM.US,D,20190715,000000,63.4,63.6,59.6,60,881,0
+NCSM.US,D,20190716,000000,60.8,60.8,56,56.8,3687,0
+NCSM.US,D,20190717,000000,56.6,58.8,56,58,3316,0
+NCSM.US,D,20190718,000000,57.2,59.8,55.6,59.4,2830,0
+NCSM.US,D,20190719,000000,59,59.6,57.8,58.2,619,0
+NCSM.US,D,20190722,000000,59,60.8,57,59,1010,0
+NCSM.US,D,20190723,000000,64,64.2,57.4,64,1865,0
+NCSM.US,D,20190724,000000,64,66.2,62.4,64,3972,0
+NCSM.US,D,20190725,000000,65.4,65.4,62.4,64,5297,0
+NCSM.US,D,20190726,000000,64.4,66.58,62.8,63.2,917,0
+NCSM.US,D,20190729,000000,67.6,67.6,60.54,64,1774,0
+NCSM.US,D,20190730,000000,63.4,67.8,63.4,65.2,1097,0
+NCSM.US,D,20190731,000000,65.2,68.8,64.2,64.2,1726,0
+NCSM.US,D,20190801,000000,64.2,65.2,55.6,55.8,2436,0
+NCSM.US,D,20190802,000000,56.6,57.4,53.8,53.8,1125,0
+NCSM.US,D,20190805,000000,53,53.2,40.4,41.8,20561,0
+NCSM.US,D,20190806,000000,58,58.374,46.6,46.6,4024,0
+NCSM.US,D,20190807,000000,38,46.6,31.2,35.8,11304,0
+NCSM.US,D,20190808,000000,31.8,45.8,31.8,45.4,6085,0
+NCSM.US,D,20190809,000000,46.6,48,44.2,45.6,1478,0
+NCSM.US,D,20190812,000000,46.4,49,45.2,45.6,1328,0
+NCSM.US,D,20190813,000000,44.6,49.6,44.6,45.2,3333,0
+NCSM.US,D,20190814,000000,43.8,44.2,38.2,39.2,3393,0
+NCSM.US,D,20190815,000000,39,41,35,39,4498,0
+NCSM.US,D,20190816,000000,39.4,43.8,39.4,40.6,2225,0
+NCSM.US,D,20190819,000000,41.8,43.6,39,40.4,2090,0
+NCSM.US,D,20190820,000000,40.2,42.4,39,42.2,732,0
+NCSM.US,D,20190821,000000,42.6,46.2,42,44.8,2244,0
+NCSM.US,D,20190822,000000,45,46.6,42.6,43.2,1211,0
+NCSM.US,D,20190823,000000,42.2,42.4,40.2,40.4,3475,0
+NCSM.US,D,20190826,000000,41,42,41,42,2201,0
+NCSM.US,D,20190827,000000,42,43.4,40.4,42.6,9595,0
+NCSM.US,D,20190828,000000,41.2,43.8,41.2,42.2,2872,0
+NCSM.US,D,20190829,000000,43,45.8,43,45.8,701,0
+NCSM.US,D,20190830,000000,46.8,46.8,41.064,43.2,1209,0
+NCSM.US,D,20190903,000000,43.2,44.4,42.5,43.8,968,0
+NCSM.US,D,20190904,000000,44.788,46,43.6,45.2,817,0
+NCSM.US,D,20190905,000000,45.6,46.8,44.6,45.8,1584,0
+NCSM.US,D,20190906,000000,45,46,45,45.4,2487,0
+NCSM.US,D,20190909,000000,45.5,48.4,45,48,2522,0
+NCSM.US,D,20190910,000000,48,49.8,47.5,48.6,1643,0
+NCSM.US,D,20190911,000000,49.4,51.8,48,51.2,2870,0
+NCSM.US,D,20190912,000000,50.4,52.4,48.586,51,2395,0
+NCSM.US,D,20190913,000000,52,53,49,51.6,11176,0
+NCSM.US,D,20190916,000000,54,64.168,53,53.4,4433,0
+NCSM.US,D,20190917,000000,54,55.4,52,53.6,1856,0
+NCSM.US,D,20190918,000000,53,53.2,49.8,52,1154,0
+NCSM.US,D,20190919,000000,52.8,52.8,46.8,48,2003,0
+NCSM.US,D,20190920,000000,48,50.6,39.4,42.6,5761,0
+NCSM.US,D,20190923,000000,42.6,43.4,41.45,42.6,649,0
+NCSM.US,D,20190924,000000,42.2,43.3,38.6,40,2474,0
+NCSM.US,D,20190925,000000,40,41.1,37.8,39.6,1866,0
+NCSM.US,D,20190926,000000,38,39.4,37.6,39.2,1058,0
+NCSM.US,D,20190927,000000,39.4,40,38.4,39.8,928,0
+NCSM.US,D,20190930,000000,39.78,40.4,38.4,40,1059,0
+NCSM.US,D,20191001,000000,40.4,42.2,40,40.6,1350,0
+NCSM.US,D,20191002,000000,40.2,42,39,39,687,0
+NCSM.US,D,20191003,000000,39,40,39,40,4122,0
+NCSM.US,D,20191004,000000,40,40.8,38.6,40.2,2977,0
+NCSM.US,D,20191007,000000,40.4,42,40.4,41.8,902,0
+NCSM.US,D,20191008,000000,40.8,43.4,40.8,42.4,1593,0
+NCSM.US,D,20191009,000000,42.6,45,41.2,43,1314,0
+NCSM.US,D,20191010,000000,43,43.4,40,40.8,782,0
+NCSM.US,D,20191011,000000,41.6,44.6,40.2,42.6,1094,0
+NCSM.US,D,20191014,000000,41.6,41.6,40.2,40.6,717,0
+NCSM.US,D,20191015,000000,40.2,42,39,41.6,508,0
+NCSM.US,D,20191016,000000,41.6,43.7,41.6,43.2,870,0
+NCSM.US,D,20191017,000000,42.8,42.8,41,42.2,858,0
+NCSM.US,D,20191018,000000,41.8,43.4,41.8,42.4,619,0
+NCSM.US,D,20191021,000000,42.6,47,40.8,46,1076,0
+NCSM.US,D,20191022,000000,44.89,46.8,41.2,41.6,1019,0
+NCSM.US,D,20191023,000000,41.6,42.8,39.2,40,783,0
+NCSM.US,D,20191024,000000,41,41,36.4,37,909,0
+NCSM.US,D,20191025,000000,36.2,41.4,36.2,40.4,993,0
+NCSM.US,D,20191028,000000,40.8,44.4,40.4,43.8,5095,0
+NCSM.US,D,20191029,000000,41.2,45,40.6,44.6,1974,0
+NCSM.US,D,20191030,000000,43.9,44.6,40.4,44.6,819,0
+NCSM.US,D,20191031,000000,44,45.2,37.8,45,1289,0
+NCSM.US,D,20191101,000000,45.4,47.8,44.2,47.2,3893,0
+NCSM.US,D,20191104,000000,49.4,52,45.8,46,2506,0
+NCSM.US,D,20191105,000000,40,50.8,40,47,2516,0
+NCSM.US,D,20191106,000000,47.6,50.6,45.8,46.4,932,0
+NCSM.US,D,20191107,000000,47.2,49.4,45,46,2069,0
+NCSM.US,D,20191108,000000,45.8,49,45.8,47.6,600,0
+NCSM.US,D,20191111,000000,46.6,47.8,45.4,47.6,1297,0
+NCSM.US,D,20191112,000000,47.64,47.9,45.6,47.2,627,0
+NCSM.US,D,20191113,000000,47,47,44.8,45.6,1600,0
+NCSM.US,D,20191114,000000,45.2,48.2,45,46.8,1333,0
+NCSM.US,D,20191115,000000,47,47,44.2,46,1329,0
+NCSM.US,D,20191118,000000,44.2,44.8,42.2,44.8,775,0
+NCSM.US,D,20191119,000000,43.2,45.6,43.2,44.8,1348,0
+NCSM.US,D,20191120,000000,48.6,49.8,45.8,47.2,1006,0
+NCSM.US,D,20191121,000000,47.2,47.2,43.8,45.4,676,0
+NCSM.US,D,20191122,000000,45.454,46,43.8,45,694,0
+NCSM.US,D,20191125,000000,46.2,49.1,44.4,46,1226,0
+NCSM.US,D,20191126,000000,46.4,47.8,44.4,45,3446,0
+NCSM.US,D,20191127,000000,42.03,44.6,41.4,41.6,650,0
+NCSM.US,D,20191129,000000,41.6,43.6,41.6,43,321,0
+NCSM.US,D,20191202,000000,43,46.4,37.8,39.4,2358,0
+NCSM.US,D,20191203,000000,38.2,45,38,43.6,970,0
+NCSM.US,D,20191204,000000,42.2,44.6,42.2,43.4,810,0
+NCSM.US,D,20191205,000000,42.1,44,42.1,43.4,441,0
+NCSM.US,D,20191206,000000,43.4,46.2,42.8,44.6,1055,0
+NCSM.US,D,20191209,000000,43.8,45.8,43.7,44.2,1345,0
+NCSM.US,D,20191210,000000,41.4,46,41.4,44.8,1922,0
+NCSM.US,D,20191211,000000,45.6,45.8,41.6,44.8,1105,0
+NCSM.US,D,20191212,000000,44.4,45.2,43.2,44.8,770,0
+NCSM.US,D,20191213,000000,44.2,44.8,43.2,44,1802,0
+NCSM.US,D,20191216,000000,43.6,46,41.6,43.6,2227,0
+NCSM.US,D,20191217,000000,44.2,45.21,43,43.8,2055,0
+NCSM.US,D,20191218,000000,43,45.6,43,44.2,709,0
+NCSM.US,D,20191219,000000,45,45.3,43.6,44.2,602,0
+NCSM.US,D,20191220,000000,44.4,45,43,43.6,2279,0
+NCSM.US,D,20191223,000000,43.6,45,43.2,43.4,2006,0
+NCSM.US,D,20191224,000000,43.2,47,43.2,46.2,687,0
+NCSM.US,D,20191226,000000,45.4,46.6,45.4,45.8,688,0
+NCSM.US,D,20191227,000000,43.6,47,43,43,1182,0
+NCSM.US,D,20191230,000000,42.6,46.6,41,41.6,2004,0
+NCSM.US,D,20191231,000000,41.6,42.8,41.6,42,1771,0
+NCSM.US,D,20200102,000000,41.8,43,41,41.8,1003,0
+NCSM.US,D,20200103,000000,41.4,42.6,41.4,42,709,0
+NCSM.US,D,20200106,000000,41.8,42.2,40.8,40.8,1426,0
+NCSM.US,D,20200107,000000,40.2,40.746,38,38,4065,0
+NCSM.US,D,20200108,000000,39,42.6,37.2,38,3545,0
+NCSM.US,D,20200109,000000,39.8,41.6,39,41.2,772,0
+NCSM.US,D,20200110,000000,40.4,42.2,38.6,39.4,1052,0
+NCSM.US,D,20200113,000000,39.608,39.8,37.2,37.6,2170,0
+NCSM.US,D,20200114,000000,38.8,38.8,36.2,36.2,506,0
+NCSM.US,D,20200115,000000,36.6,38.8,35.6,36.2,796,0
+NCSM.US,D,20200116,000000,37,38.8,36.8,37.2,417,0
+NCSM.US,D,20200117,000000,37.8,38.8,37,37,1602,0
+NCSM.US,D,20200121,000000,41.4,41.426,35.4,35.6,2389,0
+NCSM.US,D,20200122,000000,35,36.6,34.4,36.4,1162,0
+NCSM.US,D,20200123,000000,35.6,36.4,35.2,35.6,578,0
+NCSM.US,D,20200124,000000,35.2,35.6,35.2,35.4,342,0
+NCSM.US,D,20200127,000000,34.4,36.8,34.4,34.6,1231,0
+NCSM.US,D,20200128,000000,34.954,35,34.6,34.8,818,0
+NCSM.US,D,20200129,000000,34.6,34.8,34.2,34.4,1176,0
+NCSM.US,D,20200130,000000,34.4,34.4,33.8,33.8,1129,0
+NCSM.US,D,20200131,000000,36.4,36.4,30.6,30.6,2314,0
+NCSM.US,D,20200203,000000,31.8,32.8,30.8,31.2,2039,0
+NCSM.US,D,20200204,000000,33.6,33.6,30.8,31.8,1433,0
+NCSM.US,D,20200205,000000,32.2,32.2,30.6,31.2,1621,0
+NCSM.US,D,20200206,000000,31.8,32.6,31.1,31.2,992,0
+NCSM.US,D,20200207,000000,31.6,32.4,31,31.2,1492,0
+NCSM.US,D,20200210,000000,30.8,31,30,31,1007,0
+NCSM.US,D,20200211,000000,31.1,31.4,31,31,1151,0
+NCSM.US,D,20200212,000000,31.2,33.6,30.3,33,3614,0
+NCSM.US,D,20200213,000000,33.4,33.834,31.4,32.2,1060,0
+NCSM.US,D,20200214,000000,32.2,32.2,28.4,30.4,1171,0
+NCSM.US,D,20200218,000000,29.2,30.2,29.2,30,1741,0
+NCSM.US,D,20200219,000000,29.702,30,29.4,29.8,2454,0
+NCSM.US,D,20200220,000000,32.8,32.8,30.1,30.4,3071,0
+NCSM.US,D,20200221,000000,30.6,30.6,29,29.2,1361,0
+NCSM.US,D,20200224,000000,28.716,29,26.4,27.4,2331,0
+NCSM.US,D,20200225,000000,27,27,21.8,22.8,2965,0
+NCSM.US,D,20200226,000000,22.2,24.8,20.6,22.8,3376,0
+NCSM.US,D,20200227,000000,22.4,22.8,20.8,20.8,1541,0
+NCSM.US,D,20200228,000000,22.8,23.8,20.8,21.8,4872,0
+NCSM.US,D,20200302,000000,22.6,22.6,20,20.6,2021,0
+NCSM.US,D,20200303,000000,22,40,22,31.4,21732,0
+NCSM.US,D,20200304,000000,32,32.2,25.2,29.6,6772,0
+NCSM.US,D,20200305,000000,29.4,30.6,24,25,2260,0
+NCSM.US,D,20200306,000000,23.2,24.314,22,22.8,3757,0
+NCSM.US,D,20200309,000000,20.2,21.398,16.442,16.97,4388,0
+NCSM.US,D,20200310,000000,17.4,21.4,17.4,20.4,2334,0
+NCSM.US,D,20200311,000000,20.2,23,17.2,22.2,3472,0
+NCSM.US,D,20200312,000000,20.8,24.6,16.2,16.354,3021,0
+NCSM.US,D,20200313,000000,16.4,21.2,16.4,18,1516,0
+NCSM.US,D,20200316,000000,17.036,21.8,15.402,17.198,3223,0
+NCSM.US,D,20200317,000000,16.41,16.97,15.494,16.97,3015,0
+NCSM.US,D,20200318,000000,15.508,19.8,14.444,15.142,3614,0
+NCSM.US,D,20200319,000000,16.08,20.6,16.08,19.198,2262,0
+NCSM.US,D,20200320,000000,18.6,19.78,16.202,16.4,3218,0
+NCSM.US,D,20200323,000000,17.6,19,14.592,15,922,0
+NCSM.US,D,20200324,000000,15.696,18.76,15.696,17.2,1000,0
+NCSM.US,D,20200325,000000,16.52,17.998,14.809,15.704,1577,0
+NCSM.US,D,20200326,000000,16.8,17,14.808,15.8,1098,0
+NCSM.US,D,20200327,000000,14.592,15.32,13.2,13.2,1426,0
+NCSM.US,D,20200330,000000,14.296,14.296,13,13.194,1541,0
+NCSM.US,D,20200331,000000,14.138,15.798,12,12.8,3438,0
+NCSM.US,D,20200401,000000,15.08,15.08,10.418,10.418,2999,0
+NCSM.US,D,20200402,000000,11.398,13.514,10.2,11,3215,0
+NCSM.US,D,20200403,000000,10,13.22,6.238,7.702,13285,0
+NCSM.US,D,20200406,000000,12.322,12.322,8.628,10.8,6818,0
+NCSM.US,D,20200407,000000,11.8,11.996,10.2,10.328,5426,0
+NCSM.US,D,20200408,000000,10.4,11.6,10,10.994,5117,0
+NCSM.US,D,20200409,000000,11.2,12.724,11,11.202,3602,0
+NCSM.US,D,20200413,000000,16.002,16.798,13.4,15,17518,0
+NCSM.US,D,20200414,000000,16,16.88,14.6,15.398,9419,0
+NCSM.US,D,20200415,000000,14.918,17.2,12.226,13.6,4922,0
+NCSM.US,D,20200416,000000,13.8,13.8,11.246,11.684,3786,0
+NCSM.US,D,20200417,000000,11.502,13.8,11.502,13,2634,0
+NCSM.US,D,20200420,000000,12.624,12.902,11.6,11.678,3043,0
+NCSM.US,D,20200421,000000,11.6,12.198,11.4,11.402,3246,0
+NCSM.US,D,20200422,000000,11.972,12.4,10.844,11.106,4068,0
+NCSM.US,D,20200423,000000,11.36,12.398,10.44,11.854,9270,0
+NCSM.US,D,20200424,000000,12.4,12.88,11.4,12.4,5842,0
+NCSM.US,D,20200427,000000,12.4,12.4,10.404,11.646,7216,0
+NCSM.US,D,20200428,000000,11.706,12,10.9,11.962,3730,0
+NCSM.US,D,20200429,000000,12.4,14.2,11.962,14.002,12451,0
+NCSM.US,D,20200430,000000,14.18,15,13.034,13.4,3747,0
+NCSM.US,D,20200501,000000,13.806,14.902,11.7,11.84,7400,0
+NCSM.US,D,20200504,000000,12.504,12.6,11.627,11.944,5207,0
+NCSM.US,D,20200505,000000,12.264,12.6,11.6,11.63,4847,0
+NCSM.US,D,20200506,000000,11.8,12.06,11.222,11.222,1719,0
+NCSM.US,D,20200507,000000,11.96,12.6,11.2,11.5,3930,0
+NCSM.US,D,20200508,000000,11.422,12,11.02,11.02,8310,0
+NCSM.US,D,20200511,000000,11.22,11.78,10.8,10.82,5152,0
+NCSM.US,D,20200512,000000,11.36,11.4,9.82,10.5,11257,0
+NCSM.US,D,20200513,000000,10.3,10.3,9,9.314,14568,0
+NCSM.US,D,20200514,000000,9.4,9.786,9,9.484,3253,0
+NCSM.US,D,20200515,000000,9.78,9.78,8.752,9.1,4710,0
+NCSM.US,D,20200518,000000,9.2,10.66,9.2,10.2,13038,0
+NCSM.US,D,20200519,000000,10.6,11.13,9.6,9.98,3476,0
+NCSM.US,D,20200520,000000,9.644,10.128,9.4222,9.8,2509,0
+NCSM.US,D,20200521,000000,10.29,11.8,10,10.926,7025,0
+NCSM.US,D,20200522,000000,11.222,11.222,10.1,10.58,4012,0
+NCSM.US,D,20200526,000000,10.96,10.96,10.412,10.78,13831,0
+NCSM.US,D,20200527,000000,10.7,10.96,10.424,10.622,4786,0
+NCSM.US,D,20200528,000000,10.938,11.808,10.698,11,6625,0
+NCSM.US,D,20200529,000000,11,11.988,10,10.398,6315,0
+NCSM.US,D,20200601,000000,10.36,10.532,9.444,9.8,7313,0
+NCSM.US,D,20200602,000000,10,10.156,9.504,9.62,5099,0
+NCSM.US,D,20200603,000000,9.92,10.598,9.9,10.2,10369,0
+NCSM.US,D,20200604,000000,10.278,10.441,10,10.14,8923,0
+NCSM.US,D,20200605,000000,10.69,13,10.36,12.194,20432,0
+NCSM.US,D,20200608,000000,16.8,19,15.08,18.8,57031,0
+NCSM.US,D,20200609,000000,17.4,18.18,14.604,14.724,27432,0
+NCSM.US,D,20200610,000000,14.8,15.4,12.548,13.492,17090,0
+NCSM.US,D,20200611,000000,12.238,12.238,11.6,11.802,10424,0
+NCSM.US,D,20200612,000000,13.044,13.988,11.26,12.114,42603,0
+NCSM.US,D,20200615,000000,12.114,12.216,11.054,12.102,14398,0
+NCSM.US,D,20200616,000000,12.706,13,12.022,12.402,8960,0
+NCSM.US,D,20200617,000000,12.4,12.68,11.614,11.9,5555,0
+NCSM.US,D,20200618,000000,11.734,12.4,10.82,11.14,9742,0
+NCSM.US,D,20200619,000000,11.16,11.994,10.824,11.334,10667,0
+NCSM.US,D,20200622,000000,11.27,11.792,10.82,11.282,6966,0
+NCSM.US,D,20200623,000000,11.6,16.8,11.402,12.59,128453,0
+NCSM.US,D,20200624,000000,12.342,12.342,11.022,11.2,18569,0
+NCSM.US,D,20200625,000000,11,11.2,10.4,11.2,13876,0
+NCSM.US,D,20200626,000000,11.2,11.398,9.621,10.6,84178,0
+NCSM.US,D,20200629,000000,10.6,11.198,10,11,9499,0
+NCSM.US,D,20200630,000000,11.006,12.3,10.502,11.564,2720,0
+NCSM.US,D,20200701,000000,11.54,12.2,10.844,11.02,6157,0
+NCSM.US,D,20200702,000000,11.3,11.409,10.82,11.008,3630,0
+NCSM.US,D,20200706,000000,10.82,11.758,10.7,11.344,10955,0
+NCSM.US,D,20200707,000000,10.82,11.18,10.4,10.52,4141,0
+NCSM.US,D,20200708,000000,10.582,11.13,10.242,10.4,5582,0
+NCSM.US,D,20200709,000000,10.68,10.86,10.4,10.518,2333,0
+NCSM.US,D,20200710,000000,11,11.2,10.458,10.62,1941,0
+NCSM.US,D,20200713,000000,10.842,11.148,10.5,10.662,1331,0
+NCSM.US,D,20200714,000000,10.76,11.531,10.6,11.298,8785,0
+NCSM.US,D,20200715,000000,11.204,12,10.802,10.81,7407,0
+NCSM.US,D,20200716,000000,10.96,12,10.74,11.624,8186,0
+NCSM.US,D,20200717,000000,11.056,12.6,11.038,11.808,3932,0
+NCSM.US,D,20200720,000000,12.2,12.2,11.6,11.64,2986,0
+NCSM.US,D,20200721,000000,11.8,12.4,11.182,12.09,9952,0
+NCSM.US,D,20200722,000000,12.498,12.6,11.99,12.166,4815,0
+NCSM.US,D,20200723,000000,12.32,12.6,11.6,11.924,6684,0
+NCSM.US,D,20200724,000000,11.87,12.398,11.4,11.702,3304,0
+NCSM.US,D,20200727,000000,11.606,12.198,11.379,11.8,4570,0
+NCSM.US,D,20200728,000000,11.8,11.8,11.43,11.454,5361,0
+NCSM.US,D,20200729,000000,11.44,12,10.846,11.356,3917,0
+NCSM.US,D,20200730,000000,11.4,12.4,11,12.002,7986,0
+NCSM.US,D,20200731,000000,12.2,12.378,11.2,11.5,7801,0
+NCSM.US,D,20200803,000000,11.252,12.2,11.252,12.004,3384,0
+NCSM.US,D,20200804,000000,11.97,13.658,11.946,12.42,18308,0
+NCSM.US,D,20200805,000000,12.522,13.716,12.4,13.266,8364,0
+NCSM.US,D,20200806,000000,13.578,14.076,12.412,13.8,9664,0
+NCSM.US,D,20200807,000000,13.798,14.4,13.066,14.4,3154,0
+NCSM.US,D,20200810,000000,14.8,14.8,12.8,13.602,17766,0
+NCSM.US,D,20200811,000000,12,14.194,12,13.63,27386,0
+NCSM.US,D,20200812,000000,12.834,13.984,12.834,13.984,11199,0
+NCSM.US,D,20200813,000000,13.62,14,13.208,13.506,7478,0
+NCSM.US,D,20200814,000000,12.802,13.3,12.6,12.704,20591,0
+NCSM.US,D,20200817,000000,13,13.298,11.84,12.126,7988,0
+NCSM.US,D,20200818,000000,12.39,12.8,11.608,12.1,3228,0
+NCSM.US,D,20200819,000000,12.228,12.794,12.11,12.654,958,0
+NCSM.US,D,20200820,000000,12.724,12.724,12.2,12.338,2944,0
+NCSM.US,D,20200821,000000,12.4,12.578,11.582,12.254,2357,0
+NCSM.US,D,20200824,000000,12.054,12.4,11.222,11.88,7764,0
+NCSM.US,D,20200825,000000,11.6,12.59,11.6,12.56,1923,0
+NCSM.US,D,20200826,000000,11.458,12.598,11.458,11.998,3127,0
+NCSM.US,D,20200827,000000,11.8,12.62,11.68,12,3095,0
+NCSM.US,D,20200828,000000,12.4,12.8,12.022,12.8,1348,0
+NCSM.US,D,20200831,000000,13.2,13.2,12.048,12.424,2486,0
+NCSM.US,D,20200901,000000,12.016,12.396,11.8,12.338,4533,0
+NCSM.US,D,20200902,000000,12.2,12.334,11.978,12.176,1841,0
+NCSM.US,D,20200903,000000,11.97,12.176,11.6,11.99,1590,0
+NCSM.US,D,20200904,000000,11.606,12.2,11.606,11.98,1242,0
+NCSM.US,D,20200908,000000,11.84,11.98,11.606,11.684,345,0
+NCSM.US,D,20200909,000000,11.6,11.792,11.2,11.52,2354,0
+NCSM.US,D,20200910,000000,11.7,12.002,11.2,11.358,2927,0
+NCSM.US,D,20200911,000000,11.4,11.664,11,11.58,4245,0
+NCSM.US,D,20200914,000000,11.62,11.62,10.4,10.958,2449,0
+NCSM.US,D,20200915,000000,10.96,11,10.4,11,1044,0
+NCSM.US,D,20200916,000000,10.8,11.6,10.5,11.2,4228,0
+NCSM.US,D,20200917,000000,10.82,11.58,10.82,11.202,514,0
+NCSM.US,D,20200918,000000,11.24,11.46,10.962,11.442,1892,0
+NCSM.US,D,20200921,000000,11.186,11.442,11.1,11.398,583,0
+NCSM.US,D,20200922,000000,11.1,11.398,11.02,11.2,1925,0
+NCSM.US,D,20200923,000000,11.2,12,11.1,11.886,3936,0
+NCSM.US,D,20200924,000000,11.75,11.9,11.14,11.8,2674,0
+NCSM.US,D,20200925,000000,11.46,11.46,11.06,11.39,2042,0
+NCSM.US,D,20200928,000000,11.46,12,11.342,11.9,2629,0
+NCSM.US,D,20200929,000000,11.6,13.8,11.4,11.86,14077,0
+NCSM.US,D,20200930,000000,12.18,12.2,11.88,11.88,1009,0
+NCSM.US,D,20201001,000000,12.042,12.042,11.15,11.4,1183,0
+NCSM.US,D,20201002,000000,11.2,11.96,11.2,11.22,1864,0
+NCSM.US,D,20201005,000000,11.8,11.9,11.2,11.2,1069,0
+NCSM.US,D,20201006,000000,11.6,11.94,11.6,11.6,2768,0
+NCSM.US,D,20201007,000000,11.78,12.451,11.78,11.974,3407,0
+NCSM.US,D,20201008,000000,11.82,14.8,11.82,13.81,16949,0
+NCSM.US,D,20201009,000000,14.39,14.8,13,13.962,7078,0
+NCSM.US,D,20201012,000000,14.6,14.6,13.628,14.412,7281,0
+NCSM.US,D,20201013,000000,14.48,14.48,14,14,4151,0
+NCSM.US,D,20201014,000000,13.8,14.6,13.78,14.31,1516,0
+NCSM.US,D,20201015,000000,14.6,15.6,13.92,15.166,4248,0
+NCSM.US,D,20201016,000000,14.6,15,14.022,15,2738,0
+NCSM.US,D,20201019,000000,14.38,14.38,13.802,14.002,2995,0
+NCSM.US,D,20201020,000000,14.028,14.36,11.834,12.206,4204,0
+NCSM.US,D,20201021,000000,12.55,14.198,12.404,13.748,7986,0
+NCSM.US,D,20201022,000000,13.86,15,13.802,14.4,3003,0
+NCSM.US,D,20201023,000000,15,16.12,14.472,15.808,4456,0
+NCSM.US,D,20201026,000000,15.6,15.8,14,14,5024,0
+NCSM.US,D,20201027,000000,13.6,14.4,13.6,14,4817,0
+NCSM.US,D,20201028,000000,14.05,14.098,13.502,14.006,3800,0
+NCSM.US,D,20201029,000000,14,14.14,13.412,14.07,3209,0
+NCSM.US,D,20201030,000000,14,14.174,13.74,14.174,875,0
+NCSM.US,D,20201102,000000,14.2,15.6,14.2,14.7,2034,0
+NCSM.US,D,20201103,000000,15.08,15.4,14.442,15.3,1776,0
+NCSM.US,D,20201104,000000,15.36,15.56,14.7,14.8,1386,0
+NCSM.US,D,20201105,000000,14.94,15.66,14.9,15.318,3042,0
+NCSM.US,D,20201106,000000,15.08,15.9,15.002,15.726,2011,0
+NCSM.US,D,20201109,000000,16,17.58,15.198,17.246,7280,0
+NCSM.US,D,20201110,000000,17.246,17.6,16.41,16.6,841,0
+NCSM.US,D,20201111,000000,17,17.6,16.56,16.636,1134,0
+NCSM.US,D,20201112,000000,16.64,16.64,15.396,16.28,2382,0
+NCSM.US,D,20201113,000000,16.724,16.76,16,16,1299,0
+NCSM.US,D,20201116,000000,17.6,18.8,16.52,17.4,9664,0
+NCSM.US,D,20201117,000000,17.402,17.402,16.338,16.44,1415,0
+NCSM.US,D,20201118,000000,17.2,19.22,16.16,17.6,14150,0
+NCSM.US,D,20201119,000000,18.4,19.2,17.802,18.8,5334,0
+NCSM.US,D,20201120,000000,18.4,18.98,18.2,18.6,2439,0
+NCSM.US,D,20201123,000000,17.98,19,17.86,18.6,3598,0
+NCSM.US,D,20201124,000000,18.8,21.6,18.4,20.6,12920,0
+NCSM.US,D,20201125,000000,20.2,23.6,20.1,23.4,7234,0
+NCSM.US,D,20201127,000000,23.8,24.3,22.4,22.4,2466,0
+NCSM.US,D,20201130,000000,22,22.4,20,20.4,5999,0
+NCSM.US,D,20201201,000000,19,22.55,19,21.4999,6210,0
+NCSM.US,D,20201202,000000,20.57,20.57,19.49,19.51,3312,0
+NCSM.US,D,20201203,000000,18.96,19.775,18.96,19.4,3609,0
+NCSM.US,D,20201204,000000,19.95,21.748,19.205,20.21,6932,0
+NCSM.US,D,20201207,000000,20.06,21.23,20.06,20.45,859,0
+NCSM.US,D,20201208,000000,20.65,20.65,19.33,19.58,5183,0
+NCSM.US,D,20201209,000000,19.37,19.9,19.21,19.605,2167,0
+NCSM.US,D,20201210,000000,19.27,19.27,18.25,18.84,9122,0
+NCSM.US,D,20201211,000000,19.53,19.6,19.0101,19.44,2881,0
+NCSM.US,D,20201214,000000,19.58,19.77,19.55,19.6,6696,0
+NCSM.US,D,20201215,000000,18.9202,20,18.9202,20,1715,0
+NCSM.US,D,20201216,000000,20,23.97,20,22.23,13098,0
+NCSM.US,D,20201217,000000,22.29,22.97,22.22,22.96,4213,0
+NCSM.US,D,20201218,000000,22.21,23.54,22.21,23.36,7619,0
+NCSM.US,D,20201221,000000,23.26,23.78,22.5401,23.08,9839,0
+NCSM.US,D,20201222,000000,23.1688,25,22.525,24,8583,0
+NCSM.US,D,20201223,000000,24.5012,24.76,24.2001,24.2001,3092,0
+NCSM.US,D,20201224,000000,24.97,25.5,24.468,25,5656,0
+NCSM.US,D,20201228,000000,25,25.14,24.0003,24.1501,6502,0
+NCSM.US,D,20201229,000000,24.7,25.2,23.75,24.17,3691,0
+NCSM.US,D,20201230,000000,23.95,24.53,23.6,23.6,3947,0
+NCSM.US,D,20201231,000000,23.535,23.535,22.47,22.51,5371,0
+NCSM.US,D,20210104,000000,22.68,23.01,22.68,23.01,2046,0
+NCSM.US,D,20210105,000000,23.5,26.19,23.25,25.5,16176,0
+NCSM.US,D,20210106,000000,25.32,28,25.3,26.05,24208,0
+NCSM.US,D,20210107,000000,26.67,27,25.371,26.6,8206,0
+NCSM.US,D,20210108,000000,27.15,27.15,26.36,26.3899,1188,0
+NCSM.US,D,20210111,000000,26.04,28,26.04,27.61,3151,0
+NCSM.US,D,20210112,000000,27.5,29.05,27.5,28.75,4904,0
+NCSM.US,D,20210113,000000,28.45,30.02,28.45,30.02,5382,0
+NCSM.US,D,20210114,000000,30.45,39,30.45,36.95,20964,0
+NCSM.US,D,20210115,000000,34.36,37.49,34.36,36.75,5892,0
+NCSM.US,D,20210119,000000,36.75,38.26,36.75,38.26,8254,0
+NCSM.US,D,20210120,000000,38.547,39.195,38.23,38.48,5930,0
+NCSM.US,D,20210121,000000,38.73,38.73,37.21,37.21,1475,0
+NCSM.US,D,20210122,000000,36.7,38.95,36.7,37.08,1442,0
+NCSM.US,D,20210125,000000,37.07,37.07,36.5,36.5,1128,0
+NCSM.US,D,20210126,000000,34.3,37.88,33.33,33.33,14317,0
+NCSM.US,D,20210127,000000,32.36,35.225,31.5509,32.89,7193,0
+NCSM.US,D,20210128,000000,36.19,36.19,33.0001,33.8149,4814,0
+NCSM.US,D,20210129,000000,32.67,33.8821,32.63,32.63,2694,0
+NCSM.US,D,20210201,000000,32.81,32.81,31.9018,31.9018,1862,0
+NCSM.US,D,20210202,000000,33.7054,33.7054,32.2256,33.5338,867,0
+NCSM.US,D,20210203,000000,33.89,33.89,32.332,33.3649,2738,0
+NCSM.US,D,20210204,000000,34.3442,34.3442,33.35,33.35,1144,0
+NCSM.US,D,20210205,000000,34,34,33.11,33.6695,2033,0
+NCSM.US,D,20210208,000000,33.5,38.184,33.5,36.01,9466,0
+NCSM.US,D,20210209,000000,36.8958,37.7891,36.8958,37.7891,829,0
+NCSM.US,D,20210210,000000,36.67,37.0042,34.33,34.81,4082,0
+NCSM.US,D,20210211,000000,37.32,37.32,37.32,37.32,286,0
+NCSM.US,D,20210216,000000,37,38.3773,37,37.69,921,0
+NCSM.US,D,20210217,000000,36.842,36.842,36.842,36.842,292,0
+NCSM.US,D,20210218,000000,37.05,37.05,37.02,37.0296,795,0
+NCSM.US,D,20210219,000000,37,37,35.57,35.57,1166,0
+NCSM.US,D,20210222,000000,35.23,36.49,35.23,35.461,4452,0
+NCSM.US,D,20210223,000000,35.57,37.05,35.18,37,7169,0
+NCSM.US,D,20210224,000000,38.47,38.47,38.47,38.47,197,0
+NCSM.US,D,20210225,000000,38.1019,38.1019,38.1019,38.1019,764,0
+NCSM.US,D,20210226,000000,38.12,38.97,38.12,38.5,1391,0
+NCSM.US,D,20210301,000000,36.9801,38.5,36,36.31,3119,0
+NCSM.US,D,20210302,000000,36.7,36.7,36.45,36.45,1959,0
+NCSM.US,D,20210303,000000,37.3899,37.3899,37.3899,37.3899,545,0
+NCSM.US,D,20210304,000000,33.34,33.34,33.34,33.34,677,0
+NCSM.US,D,20210305,000000,33.34,33.34,30.01,30.01,984,0
+NCSM.US,D,20210308,000000,30.7145,30.7145,29.5,29.5,637,0
+NCSM.US,D,20210309,000000,29.95,30.22,28.7927,30.1027,4423,0
+NCSM.US,D,20210310,000000,30.06,32.34,30.0059,31.83,1778,0
+NCSM.US,D,20210311,000000,33.61,34.13,32.46,32.79,1338,0
+NCSM.US,D,20210312,000000,30.18,32.01,30.18,31.52,1412,0
+NCSM.US,D,20210315,000000,32.09,32.09,30.4004,30.5,653,0
+NCSM.US,D,20210316,000000,30.0603,30.0603,28.95,28.95,2443,0
+NCSM.US,D,20210318,000000,28,28.12,27.5,27.7501,694,0
+NCSM.US,D,20210319,000000,27.6041,27.6041,27.6041,27.6041,416,0
+NCSM.US,D,20210322,000000,27,27,25.26,26.05,1841,0
+NCSM.US,D,20210323,000000,26.25,26.25,25.3,25.3,957,0
+NCSM.US,D,20210324,000000,25,25,24.05,24.6,4350,0
+NCSM.US,D,20210325,000000,24.02,24.245,24,24,2172,0
+NCSM.US,D,20210326,000000,24.5,25.5,24.5,24.765,2652,0
+NCSM.US,D,20210329,000000,26,26,24.3,24.3,1412,0
+NCSM.US,D,20210330,000000,24.72,25.0473,24.11,24.45,3282,0
+NCSM.US,D,20210331,000000,25.9555,28.59,25.6,27.75,2618,0
+NCSM.US,D,20210401,000000,29.07,29.07,26.16,26.16,946,0
+NCSM.US,D,20210405,000000,27.15,27.15,26,26.04,1573,0
+NCSM.US,D,20210406,000000,25.84,25.84,24.26,24.26,561,0
+NCSM.US,D,20210407,000000,25.01,25.01,24.5001,25,7715,0
+NCSM.US,D,20210408,000000,25.0865,27.2927,24.69,24.69,7085,0
+NCSM.US,D,20210409,000000,27,47.97,27,28,750841,0
+NCSM.US,D,20210412,000000,27.6,30.51,26.2,28.68,36013,0
+NCSM.US,D,20210413,000000,27.65,29.2,26.0601,26.775,12628,0
+NCSM.US,D,20210414,000000,26.0601,26.875,24.62,24.62,19320,0
+NCSM.US,D,20210415,000000,25.01,25.75,24.33,25.28,8722,0
+NCSM.US,D,20210416,000000,25.5,25.5,24.54,24.54,1880,0
+NCSM.US,D,20210419,000000,24.29,25.2,22.63,24.02,9351,0
+NCSM.US,D,20210420,000000,24.49,24.49,22.9,24.29,5207,0
+NCSM.US,D,20210421,000000,23.78,23.78,23.575,23.6132,1654,0
+NCSM.US,D,20210422,000000,23.76,24.21,23.56,24.001,3708,0
+NCSM.US,D,20210423,000000,23.775,23.99,22.86,23.99,6903,0
+NCSM.US,D,20210426,000000,24.3822,24.79,23.91,24.3022,4542,0
+NCSM.US,D,20210427,000000,23.68,23.68,23.68,23.68,677,0
+NCSM.US,D,20210428,000000,25.7754,25.8899,24.7889,25.8899,1268,0
+NCSM.US,D,20210429,000000,25.89,25.89,23.76,25.3221,4718,0
+NCSM.US,D,20210430,000000,25.4,25.4,25.4,25.4,820,0
+NCSM.US,D,20210503,000000,25.02,26.415,25,26.2087,2878,0
+NCSM.US,D,20210504,000000,29,29,24.11,25.5,11911,0
+NCSM.US,D,20210505,000000,25.2,25.94,25.02,25.94,1271,0
+NCSM.US,D,20210506,000000,25.25,25.27,25.01,25.21,1884,0
+NCSM.US,D,20210507,000000,26.57,26.57,25.65,26.3,4057,0
+NCSM.US,D,20210510,000000,26.18,27.6318,25.93,26.47,2261,0
+NCSM.US,D,20210511,000000,25.9119,25.95,22.9949,24.1,11125,0
+NCSM.US,D,20210512,000000,24.24,24.26,23.45,23.45,4663,0
+NCSM.US,D,20210513,000000,23.9372,23.9372,22.7,23.37,6191,0
+NCSM.US,D,20210514,000000,23.21,23.68,23.21,23.25,6670,0
+NCSM.US,D,20210517,000000,23.47,24.81,23.47,24.01,1465,0
+NCSM.US,D,20210518,000000,24.01,25.37,24,24.5,1862,0
+NCSM.US,D,20210519,000000,23.911,24.95,23.911,24.94,922,0
+NCSM.US,D,20210521,000000,24.94,24.94,24.8858,24.91,1296,0
+NCSM.US,D,20210524,000000,24.94,27.48,24.94,27.48,3328,0
+NCSM.US,D,20210525,000000,26.2883,27.98,26.2883,27.98,705,0
+NCSM.US,D,20210526,000000,27.5,29.76,27.08,29.48,3739,0
+NCSM.US,D,20210527,000000,29.49,30.42,29.3,30.0515,2798,0
+NCSM.US,D,20210528,000000,29.7,30.06,29.69,29.73,1344,0
+NCSM.US,D,20210601,000000,29.66,29.66,28.0091,28.36,6197,0
+NCSM.US,D,20210602,000000,28.5,29.085,27.93,27.99,3027,0
+NCSM.US,D,20210603,000000,28.11,31.57,27.5,31.57,3552,0
+NCSM.US,D,20210604,000000,31.18,32.99,29.3713,30.5,4074,0
+NCSM.US,D,20210607,000000,30.3,32.5155,30.28,32.5155,1378,0
+NCSM.US,D,20210608,000000,31.9763,32.3,31.65,31.65,2133,0
+NCSM.US,D,20210609,000000,32.1277,32.1277,30.39,30.39,907,0
+NCSM.US,D,20210610,000000,30.39,30.43,30.31,30.31,890,0
+NCSM.US,D,20210611,000000,31.2985,31.2985,30.3,30.54,3016,0
+NCSM.US,D,20210614,000000,30.6,31.2197,28.47,29.05,5363,0
+NCSM.US,D,20210615,000000,29.5,29.9899,29.05,29.94,1992,0
+NCSM.US,D,20210616,000000,31.04,31.04,29.99,29.99,1105,0
+NCSM.US,D,20210617,000000,30.25,30.25,29.42,29.82,2921,0
+NCSM.US,D,20210618,000000,29.04,29.04,29.04,29.04,265,0
+NCSM.US,D,20210621,000000,29.55,29.7732,29.5001,29.7732,812,0
+NCSM.US,D,20210623,000000,29.2796,29.2796,29.2796,29.2796,160,0
+NCSM.US,D,20210624,000000,29.94,30,29.94,30,697,0
+NCSM.US,D,20210625,000000,30,31.92,30,31.92,2432,0
+NCSM.US,D,20210628,000000,31.7633,31.7633,31.34,31.4599,1202,0
+NCSM.US,D,20210629,000000,31.53,31.53,31.53,31.53,145,0
+NCSM.US,D,20210701,000000,30.36,31.49,30.36,31.49,1212,0
+NCSM.US,D,20210702,000000,30.9424,30.9424,30.8358,30.8358,488,0
+NCSM.US,D,20210706,000000,31,31.55,31,31.55,1853,0
+NCSM.US,D,20210707,000000,31.67,31.67,31.17,31.51,3732,0
+NCSM.US,D,20210708,000000,31.1,31.1,30.48,30.61,3826,0
+NCSM.US,D,20210709,000000,30.88,30.88,29,29.01,3930,0
+NCSM.US,D,20210712,000000,29.01,29.05,29.01,29.05,511,0
+NCSM.US,D,20210713,000000,29.47,29.49,29.0701,29.0701,414,0
+NCSM.US,D,20210714,000000,29.72,30.32,29.72,30.092,4066,0
+NCSM.US,D,20210715,000000,30.4999,30.4999,30.0072,30.1,1269,0
+NCSM.US,D,20210716,000000,30.163,30.952,30.03,30.03,1620,0
+NCSM.US,D,20210719,000000,29.39,29.47,29,29.0834,2358,0
+NCSM.US,D,20210720,000000,30.05,30.05,29.1,29.1,1132,0
+NCSM.US,D,20210721,000000,29.49,29.49,29,29.28,1219,0
+NCSM.US,D,20210722,000000,31.1899,31.1899,31.1899,31.1899,518,0
+NCSM.US,D,20210727,000000,29.04,29.04,29.04,29.04,530,0
+NCSM.US,D,20210730,000000,29.1,29.1,29.1,29.1,243,0
+NCSM.US,D,20210803,000000,28.94,28.94,28.94,28.94,184,0
+NCSM.US,D,20210804,000000,27.25,27.4,27.12,27.12,1415,0
+NCSM.US,D,20210805,000000,26.7,26.7,26.37,26.37,854,0
+NCSM.US,D,20210809,000000,27.0989,27.0989,26.26,26.26,516,0
+NCSM.US,D,20210811,000000,26.27,26.27,25.05,25.5,5117,0
+NCSM.US,D,20210812,000000,25.35,25.38,24.06,24.06,3099,0
+NCSM.US,D,20210813,000000,23.61,23.61,21.64,22.15,13387,0
+NCSM.US,D,20210816,000000,22.9399,22.9399,22.9399,22.9399,268,0
+NCSM.US,D,20210819,000000,23.6536,23.7172,23.468,23.7172,1497,0
+NCSM.US,D,20210823,000000,24.15,24.15,22.98,22.98,3062,0
+NCSM.US,D,20210824,000000,24,24,24,24,314,0
+NCSM.US,D,20210825,000000,24.02,24.02,23.59,23.59,1016,0
+NCSM.US,D,20210826,000000,23.23,23.23,23.23,23.23,265,0
+NCSM.US,D,20210827,000000,23.19,23.8933,23.19,23.8933,1349,0
+NCSM.US,D,20210831,000000,23.1883,23.1883,23.1883,23.1883,1228,0
+NCSM.US,D,20210902,000000,24.25,24.35,24.25,24.35,564,0
+NCSM.US,D,20210907,000000,24.5231,24.5231,24.5231,24.5231,475,0
+NCSM.US,D,20210908,000000,24.95,25.2109,24.95,25.2109,1927,0
+NCSM.US,D,20210909,000000,25.64,25.64,25.03,25.03,746,0
+NCSM.US,D,20210910,000000,25.97,25.97,25.97,25.97,523,0
+NCSM.US,D,20210913,000000,26.74,29.49,26,28.98,1647,0
+NCSM.US,D,20210914,000000,28.41,29.67,26.97,29.67,2288,0
+NCSM.US,D,20210915,000000,27.4702,29.68,25.936,28.56,10799,0
+NCSM.US,D,20210916,000000,28.35,28.97,28.0653,28.97,2090,0
+NCSM.US,D,20210917,000000,27.2881,28.24,26.7738,27.08,3104,0
+NCSM.US,D,20210920,000000,27.2,27.55,25.95,26.96,4415,0
+NCSM.US,D,20210922,000000,27.34,27.34,27.34,27.34,588,0
+NCSM.US,D,20210923,000000,25.905,27.92,25.563,27.92,5000,0
+NCSM.US,D,20210924,000000,27.01,27.01,27.01,27.01,261,0
+NCSM.US,D,20210927,000000,27.43,29.65,27.43,28.51,1370,0
+NCSM.US,D,20210928,000000,29.5,29.56,29.47,29.56,1379,0
+NCSM.US,D,20210929,000000,29.09,29.35,29.09,29.35,442,0
+NCSM.US,D,20210930,000000,28.27,29.4,28.27,28.56,1411,0
+NCSM.US,D,20211001,000000,29.03,29.03,27,27.01,1652,0
+NCSM.US,D,20211004,000000,27.8397,28,27.8397,28,842,0
+NCSM.US,D,20211005,000000,28.31,28.5,27.12,27.5,14922,0
+NCSM.US,D,20211006,000000,27.21,27.21,26.68,26.98,2372,0
+NCSM.US,D,20211008,000000,26.951,26.951,26.951,26.951,281,0
+NCSM.US,D,20211011,000000,27,28.85,27,28.21,8410,0
+NCSM.US,D,20211012,000000,28.3,28.5,28.3,28.5,3041,0
+NCSM.US,D,20211014,000000,29.67,31.925,28.98,30.01,5748,0
+NCSM.US,D,20211015,000000,29.78,31.75,29.02,30.08,7078,0
+NCSM.US,D,20211018,000000,29.5,31.46,29.5,30.7,1958,0
+NCSM.US,D,20211019,000000,30.56,31.8,29.9,30.38,2873,0
+NCSM.US,D,20211020,000000,30,30,29.7,29.7,977,0
+NCSM.US,D,20211021,000000,29.51,30.12,28.5,30,4677,0
+NCSM.US,D,20211022,000000,29.85,30.12,29.85,29.97,3138,0
+NCSM.US,D,20211025,000000,30,30.5,30,30.5,1990,0
+NCSM.US,D,20211026,000000,31,33.4999,31,33.4999,2589,0
+NCSM.US,D,20211027,000000,33.42,35.54,33.42,33.48,8759,0
+NCSM.US,D,20211028,000000,34.31,34.85,31.01,32.3699,29371,0
+NCSM.US,D,20211029,000000,30.9361,32,29.91,31.44,6797,0
+NCSM.US,D,20211101,000000,31.31,32.68,31.31,32.68,1678,0
+NCSM.US,D,20211102,000000,34.01,36.5,32.69,35.69,4430,0
+NCSM.US,D,20211103,000000,34.67,36.1,33.83,35.5,6252,0
+NCSM.US,D,20211104,000000,35,36,34.98,36,5446,0
+NCSM.US,D,20211105,000000,36,37.95,33.95,35.82,25722,0
+NCSM.US,D,20211108,000000,36.29,36.75,36.17,36.3,3203,0
+NCSM.US,D,20211109,000000,37,37,37,37,1649,0
+NCSM.US,D,20211110,000000,36.8197,36.8197,36.8197,36.8197,408,0
+NCSM.US,D,20211111,000000,36.46,36.46,34.39,35,8315,0
+NCSM.US,D,20211112,000000,35,35.98,34.95,35.98,2203,0
+NCSM.US,D,20211115,000000,35.19,35.19,33.11,34.225,7404,0
+NCSM.US,D,20211116,000000,34.55,34.95,34.55,34.55,1082,0
+NCSM.US,D,20211117,000000,34.7,34.75,33.96,34.4,2781,0
+NCSM.US,D,20211118,000000,34.77,35.75,34.73,34.73,1102,0
+NCSM.US,D,20211119,000000,34.47,36.56,33.48,35.07,6606,0
+NCSM.US,D,20211122,000000,34.71,34.71,34.71,34.71,446,0
+NCSM.US,D,20211123,000000,34.6,34.6,32.05,32.05,3941,0
+NCSM.US,D,20211124,000000,32.5,32.69,32.5,32.5,2212,0
+NCSM.US,D,20211129,000000,32,32.69,31.905,32.69,3039,0
+NCSM.US,D,20211130,000000,30.85,31.39,30.75,30.75,2440,0
+NCSM.US,D,20211201,000000,31.28,31.73,27.61,28.95,7885,0
+NCSM.US,D,20211202,000000,29.36,31.1,29,30.8001,4832,0
+NCSM.US,D,20211203,000000,30.82,32.31,29,29.2,16865,0
+NCSM.US,D,20211206,000000,29.355,29.355,29.355,29.355,1267,0
+NCSM.US,D,20211207,000000,29.4,31,29.4,31,3599,0
+NCSM.US,D,20211208,000000,30.88,34.94,30.88,34.94,4356,0
+NCSM.US,D,20211209,000000,34.74,34.95,34.5,34.5,2379,0
+NCSM.US,D,20211213,000000,34.245,34.245,31.5,31.7,6828,0
+NCSM.US,D,20211214,000000,30.5,30.5,30.5,30.5,452,0
+NCSM.US,D,20211215,000000,31,32.5,30,31.5,9801,0
+NCSM.US,D,20211216,000000,32.1,32.1,30.85,30.9,2508,0
+NCSM.US,D,20211217,000000,30.5,31.6,30.0101,31.05,11659,0
+NCSM.US,D,20211220,000000,30.41,31.12,29.9,29.9,4047,0
+NCSM.US,D,20211221,000000,30.25,31.55,30.25,31.5,4224,0
+NCSM.US,D,20211222,000000,30.96,30.96,30.96,30.96,366,0
+NCSM.US,D,20211223,000000,30,30.15,30,30.15,514,0
+NCSM.US,D,20211227,000000,30.12,31.48,29.9,30.26,16165,0
+NCSM.US,D,20211228,000000,29.25,29.25,29.25,29.25,1030,0
+NCSM.US,D,20211229,000000,31.76,31.79,30.775,30.775,755,0
+NCSM.US,D,20211230,000000,30.1444,30.1444,30.02,30.02,1096,0
+NCSM.US,D,20211231,000000,30,30,27.987,28.99,11045,0
+NCSM.US,D,20220103,000000,28.11,31.5,28,29.7,12799,0
+NCSM.US,D,20220104,000000,30,32.2,30,32.2,7949,0
+NCSM.US,D,20220105,000000,31.93,35.79,31.85,32.75,19612,0
+NCSM.US,D,20220106,000000,32.74,35.73,32.74,35.5,8263,0
+NCSM.US,D,20220107,000000,35.3,36.95,34.98,36.3482,9255,0
+NCSM.US,D,20220110,000000,37,37.49,35.89,37.48,6065,0
+NCSM.US,D,20220111,000000,37.44,37.8,37.44,37.7925,3541,0
+NCSM.US,D,20220112,000000,38.45,38.71,37.71,38.48,2554,0
+NCSM.US,D,20220113,000000,38.5,42.45,38.5,42.45,4307,0
+NCSM.US,D,20220114,000000,41.99,41.99,39,39.55,4288,0
+NCSM.US,D,20220118,000000,40.9,43.5,39.67,41.15,11580,0
+NCSM.US,D,20220119,000000,42.49,42.5,39.5,40.03,9208,0
+NCSM.US,D,20220120,000000,42.1,42.1,37.01,37.5,3385,0
+NCSM.US,D,20220121,000000,37.38,38.8,36,38.35,3660,0
+NCSM.US,D,20220124,000000,34.24,36,34.24,36,5833,0
+NCSM.US,D,20220125,000000,35.6,41,35.6,38.2,7364,0
+NCSM.US,D,20220126,000000,39,42.25,39,42.1766,1953,0
+NCSM.US,D,20220127,000000,40.96,42.405,40,40.0001,3319,0
+NCSM.US,D,20220128,000000,41,41,38.13,39.9894,4842,0
+NCSM.US,D,20220131,000000,39.9,40.11,39.33,39.33,1353,0
+NCSM.US,D,20220201,000000,39.33,39.33,39.33,39.33,431,0
+NCSM.US,D,20220202,000000,39.32,42,39.1,41.4,13132,0
+NCSM.US,D,20220203,000000,41.1579,41.2,39.51,39.8,2668,0
+NCSM.US,D,20220204,000000,39.3,40.0999,39.3,39.45,1995,0
+NCSM.US,D,20220207,000000,38.73,41.51,36.9549,39.4408,8843,0
+NCSM.US,D,20220208,000000,39.77,40.75,38.97,39.5001,6793,0
+NCSM.US,D,20220209,000000,41.03,42.5,39.2242,41.8,9355,0
+NCSM.US,D,20220210,000000,41.4057,41.4057,39.45,40.05,1013,0
+NCSM.US,D,20220211,000000,40,41.29,39.4,41.2899,5019,0
+NCSM.US,D,20220214,000000,39.62,39.62,39.62,39.62,1004,0
+NCSM.US,D,20220215,000000,40.05,40.78,38.92,40,10982,0
+NCSM.US,D,20220216,000000,40,44.6828,40,43.7,16057,0
+NCSM.US,D,20220217,000000,43.02,43.02,40.0574,42.2216,2213,0
+NCSM.US,D,20220218,000000,42.54,42.54,42.54,42.54,758,0
+NCSM.US,D,20220222,000000,42.97,42.97,41.05,41.95,4183,0
+NCSM.US,D,20220223,000000,43.9999,43.9999,41,42,1103,0
+NCSM.US,D,20220225,000000,43,43.5,42,43.2,4454,0
+NCSM.US,D,20220228,000000,42.25,43.6999,42.25,42.8,1493,0
+NCSM.US,D,20220301,000000,42.34,43.61,42.34,43.47,2741,0
+NCSM.US,D,20220302,000000,42.67,43.5,42.67,42.9,3734,0
+NCSM.US,D,20220303,000000,43.6999,46.1,43.4,45.5,9643,0
+NCSM.US,D,20220304,000000,46.14,55.4999,46,50.58,34837,0
+NCSM.US,D,20220307,000000,51.36,57.95,50.34,53.7,19265,0
+NCSM.US,D,20220308,000000,54.07,62.53,52.63,53.53,17257,0
+NCSM.US,D,20220309,000000,54.66,54.66,52,54.213,2829,0
+NCSM.US,D,20220310,000000,52.37,53.6101,46.38,50.55,13940,0
+NCSM.US,D,20220311,000000,50,53.7,48.8,52.33,6412,0
+NCSM.US,D,20220314,000000,52.95,53,50,52.2998,8734,0
+NCSM.US,D,20220315,000000,51.4,53.21,49,52.65,21988,0
+NCSM.US,D,20220316,000000,51.56,56.4,51.56,55.7471,20524,0
+NCSM.US,D,20220317,000000,57.03,58.63,54.05,56.61,11525,0
+NCSM.US,D,20220318,000000,56.32,57,54.9281,57,2105,0
+NCSM.US,D,20220321,000000,57,57.52,50.09,54.333,17151,0
+NCSM.US,D,20220322,000000,53.41,56.96,51.62,54.218,9280,0
+NCSM.US,D,20220323,000000,54.2501,55.88,53.52,54.01,9622,0
+NCSM.US,D,20220324,000000,52.81,55.11,52.81,54.8,5195,0
+NCSM.US,D,20220325,000000,54.56,54.78,49.1,53.25,3726,0
+NCSM.US,D,20220328,000000,53.25,53.25,51.2301,52,7301,0
+NCSM.US,D,20220329,000000,50.92,53.4899,48.73,48.73,15657,0
+NCSM.US,D,20220330,000000,46.76,49.54,45.31,48.51,18920,0
+NCSM.US,D,20220331,000000,47.69,50.76,47.69,50.76,5147,0
+NCSM.US,D,20220401,000000,50.72,51.15,47.7231,48.9,14062,0
+NCSM.US,D,20220404,000000,49.82,50,49,50,6674,0
+NCSM.US,D,20220406,000000,50.95,50.95,48.3042,48.3042,808,0
+NCSM.US,D,20220407,000000,47.33,47.33,47.26,47.26,836,0
+NCSM.US,D,20220408,000000,47.49,48.78,46.33,48.51,11732,0
+NCSM.US,D,20220411,000000,47.99,48.44,47,48.18,3645,0
+NCSM.US,D,20220412,000000,48.2,48.2,47.1686,47.17,5013,0
+NCSM.US,D,20220413,000000,47.45,47.895,46.73,47.05,5753,0
+NCSM.US,D,20220418,000000,47.1,49.18,47.1,49.05,8155,0
+NCSM.US,D,20220419,000000,49.86,50.99,49.5,50.2,8222,0
+NCSM.US,D,20220420,000000,51.38,51.38,49.5,50.5,3394,0
+NCSM.US,D,20220421,000000,51.76,52.47,50.7,50.7,7753,0
+NCSM.US,D,20220422,000000,51.4,51.4,49.5,49.99,8300,0
+NCSM.US,D,20220425,000000,49.98,49.98,48.1479,49,3138,0
+NCSM.US,D,20220426,000000,49.89,49.89,48.38,48.85,1190,0
+NCSM.US,D,20220427,000000,49.63,49.63,48.35,49.1,4121,0
+NCSM.US,D,20220428,000000,48.6,50,48,48.65,8355,0
+NCSM.US,D,20220429,000000,48.45,48.59,46.69,47.68,7065,0
+NCSM.US,D,20220502,000000,46.25,47.9077,45.68,47,9578,0
+NCSM.US,D,20220503,000000,46.72,46.72,46.7,46.7,1576,0
+NCSM.US,D,20220504,000000,47.5,48.9999,46.5,48.01,10340,0
+NCSM.US,D,20220505,000000,48.39,48.4,48.39,48.4,822,0
+NCSM.US,D,20220506,000000,48,48,45.57,46.245,5898,0
+NCSM.US,D,20220509,000000,44.66,45.5,36.5,38.21,27382,0
+NCSM.US,D,20220510,000000,40.97,40.97,38.5,39.99,9307,0
+NCSM.US,D,20220511,000000,38.89,42.85,38.89,42,14377,0
+NCSM.US,D,20220512,000000,41.51,41.71,40.485,40.8097,4676,0
+NCSM.US,D,20220513,000000,40.98,46,40.7806,44.9,13003,0
+NCSM.US,D,20220516,000000,44.63,44.63,44.05,44.05,3640,0
+NCSM.US,D,20220517,000000,44,45.66,40,41.48,12811,0
+NCSM.US,D,20220518,000000,41.0316,41.4203,38.99,39.5,9115,0
+NCSM.US,D,20220519,000000,39,39,36,37.3,10355,0
+NCSM.US,D,20220520,000000,37.3,37.8535,37.0047,37.31,1915,0
+NCSM.US,D,20220523,000000,37.95,40.11,37.489,40.11,4383,0
+NCSM.US,D,20220524,000000,39.41,39.49,34.12,36.3,26217,0
+NCSM.US,D,20220525,000000,36.5,36.5,35.55,35.55,2045,0
+NCSM.US,D,20220526,000000,36.17,38.3,35.5,36.65,10619,0
+NCSM.US,D,20220527,000000,36.86,40.6,36.7,39.95,14952,0
+NCSM.US,D,20220531,000000,40.02,40.865,39.5006,39.57,4842,0
+NCSM.US,D,20220601,000000,39.5,40.08,39,39.33,2044,0
+NCSM.US,D,20220602,000000,39.5,42.7743,39.5,39.85,6981,0
+NCSM.US,D,20220603,000000,40.2,41,38.59,40.66,4332,0
+NCSM.US,D,20220606,000000,40.65,41.8,38.3,38.3,5381,0
+NCSM.US,D,20220607,000000,38.14,38.89,37,37.84,7461,0
+NCSM.US,D,20220608,000000,36.91,40.2,36.1,38.85,23313,0
+NCSM.US,D,20220609,000000,38.9,41,38.9,39.885,4298,0
+NCSM.US,D,20220613,000000,36.05,36.05,34,34.31,12370,0
+NCSM.US,D,20220614,000000,34.36,35.16,31.505,32.5101,5852,0
+NCSM.US,D,20220615,000000,33.5,33.98,32.75,33.12,6736,0
+NCSM.US,D,20220616,000000,33.12,33.285,31,31,8308,0
+NCSM.US,D,20220617,000000,31.01,31.2001,31.01,31.2001,2330,0
+NCSM.US,D,20220621,000000,32.51,34.635,32.51,34.0696,1948,0
+NCSM.US,D,20220623,000000,32.8904,32.8904,32.8904,32.8904,571,0
+NCSM.US,D,20220627,000000,32.2,32.33,30.3,31.895,5377,0
+NCSM.US,D,20220628,000000,31.8762,31.8762,31.41,31.41,1329,0
+NCSM.US,D,20220629,000000,31.41,31.79,30.8,31,1235,0
+NCSM.US,D,20220630,000000,31.0642,31.0642,30.99,31,1468,0
+NCSM.US,D,20220701,000000,30.4409,30.51,30.4409,30.45,1515,0
+NCSM.US,D,20220705,000000,30.14,31.1,27.8175,29,16986,0
+NCSM.US,D,20220706,000000,29,29,28.4,28.4,805,0
+NCSM.US,D,20220707,000000,28.5,29.88,28.5,28.93,3886,0
+NCSM.US,D,20220708,000000,28.0501,29.2,28.0501,28.7006,1177,0
+NCSM.US,D,20220711,000000,29.5,29.99,28.9,29.3,7034,0
+NCSM.US,D,20220712,000000,29.15,29.8,28.22,28.78,10232,0
+NCSM.US,D,20220713,000000,28.01,28.58,28.01,28.04,2048,0
+NCSM.US,D,20220714,000000,27.6,27.6,27.5,27.5,803,0
+NCSM.US,D,20220715,000000,28.4,28.4,27,27.4,3472,0
+NCSM.US,D,20220718,000000,27.88,27.9999,26.4,27.22,8864,0
+NCSM.US,D,20220719,000000,27.85,28.4,27.23,28.01,1733,0
+NCSM.US,D,20220721,000000,27.94,28.01,27.48,28,2025,0
+NCSM.US,D,20220725,000000,29.6,36.1899,29.2,31.75,17526,0
+NCSM.US,D,20220726,000000,31.88,33.61,30.66,30.74,7367,0
+NCSM.US,D,20220727,000000,30.15,30.15,30.15,30.15,713,0
+NCSM.US,D,20220728,000000,32.32,32.32,30.74,30.74,965,0
+NCSM.US,D,20220729,000000,30.42,33.46,30.42,33.46,791,0
+NCSM.US,D,20220801,000000,33.1467,33.1467,32.24,32.24,936,0
+NCSM.US,D,20220803,000000,32.5,32.7,32.5,32.5,743,0
+NCSM.US,D,20220804,000000,32.2,34.48,31.5,32,21011,0
+NCSM.US,D,20220805,000000,30.75,30.75,30.75,30.75,397,0
+NCSM.US,D,20220808,000000,31.49,31.97,30.45,30.45,1040,0
+NCSM.US,D,20220809,000000,30.7,31.89,29.7,29.7,3524,0
+NCSM.US,D,20220810,000000,30.1,30.1,28.46,29.48,1514,0
+NCSM.US,D,20220811,000000,29.38,29.9,29.38,29.9,947,0
+NCSM.US,D,20220812,000000,28.55,28.7,28.44,28.7,1194,0
+NCSM.US,D,20220815,000000,28.64,28.64,26.4401,26.85,3145,0
+NCSM.US,D,20220816,000000,26.85,26.85,25.82,25.82,447,0
+NCSM.US,D,20220817,000000,25.6,27.8981,25.5,27.8981,4868,0
+NCSM.US,D,20220819,000000,27.38,27.381,26.64,26.7,1228,0
+NCSM.US,D,20220823,000000,27.5,27.5,26.1,26.9,493,0
+NCSM.US,D,20220824,000000,27.6,31.74,27.6,31,7968,0
+NCSM.US,D,20220825,000000,32.31,33.01,30.53,31.5,6231,0
+NCSM.US,D,20220826,000000,31.11,31.4,30.1,31.4,2138,0
+NCSM.US,D,20220829,000000,31.05,31.05,30.66,30.95,909,0
+NCSM.US,D,20220830,000000,30.2001,30.2001,29.05,29.05,991,0
+NCSM.US,D,20220901,000000,27.45,28.5,27.45,28.12,714,0
+NCSM.US,D,20220902,000000,29.16,29.855,28.43,29.81,5515,0
+NCSM.US,D,20220906,000000,30,32.22,29.1,31.7,12982,0
+NCSM.US,D,20220907,000000,31.5,31.5,29.95,30.3,5247,0
+NCSM.US,D,20220908,000000,30,30.7999,30,30.7999,1028,0
+NCSM.US,D,20220909,000000,31.17,31.17,30.77,30.77,427,0
+NCSM.US,D,20220912,000000,29.5,29.99,29.5,29.5,1953,0
+NCSM.US,D,20220913,000000,29.22,29.22,27.45,27.99,1842,0
+NCSM.US,D,20220914,000000,27.99,27.99,27.14,27.14,1002,0
+NCSM.US,D,20220915,000000,27.33,28.24,27.33,28,3203,0
+NCSM.US,D,20220916,000000,28,28,26.56,26.7,2563,0
+NCSM.US,D,20220919,000000,26.7,27.7,26,27.7,8788,0
+NCSM.US,D,20220920,000000,26.95,27.7,25.96,27.23,4330,0
+NCSM.US,D,20220921,000000,27.3,27.9,27.02,27.9,1055,0
+NCSM.US,D,20220922,000000,27.14,27.14,27,27,1483,0
+NCSM.US,D,20220923,000000,25.75,26.87,23.99,25.6,19685,0
+NCSM.US,D,20220926,000000,25.225,25.5,24.22,25.48,5431,0
+NCSM.US,D,20220927,000000,25.71,26.315,24.85,24.9,11185,0
+NCSM.US,D,20220928,000000,24.99,25.41,24.65,24.77,10403,0
+NCSM.US,D,20220929,000000,24.03,24.29,21.89,22.3,14067,0
+NCSM.US,D,20220930,000000,22.07,22.5,21.0501,21.75,4794,0
+NCSM.US,D,20221003,000000,22,24.37,22,24,8473,0
+NCSM.US,D,20221004,000000,24.63,25.215,23.9,24.68,5950,0
+NCSM.US,D,20221005,000000,24.06,25.09,23.1,25,5670,0
+NCSM.US,D,20221006,000000,24.2,25,24.2,24.8,2896,0
+NCSM.US,D,20221007,000000,25,26.26,23.5,25.64,3753,0
+NCSM.US,D,20221010,000000,28.38,28.38,26,27.2299,2210,0
+NCSM.US,D,20221011,000000,25.6436,27.09,25.6436,26.85,1617,0
+NCSM.US,D,20221013,000000,26.9999,26.9999,26.9999,26.9999,459,0
+NCSM.US,D,20221014,000000,26,26,25.89,26,667,0
+NCSM.US,D,20221017,000000,26,26,26,26,168,0
+NCSM.US,D,20221019,000000,25.9299,25.9299,24.79,25.5,1485,0
+NCSM.US,D,20221020,000000,26,26,25,25.74,4429,0
+NCSM.US,D,20221021,000000,26,26.44,26,26.1,3125,0
+NCSM.US,D,20221024,000000,26.49,27,26.49,26.6,3147,0
+NCSM.US,D,20221025,000000,27.09,31,27.09,29.2,8612,0
+NCSM.US,D,20221026,000000,29.2,29.696,28.31,28.31,5101,0
+NCSM.US,D,20221027,000000,29,29,28.5,28.5,583,0
+NCSM.US,D,20221028,000000,29.44,29.44,29.22,29.22,387,0
+NCSM.US,D,20221031,000000,28.55,28.8391,28,28.2262,1521,0
+NCSM.US,D,20221101,000000,29.45,31,29.45,30.5,5568,0
+NCSM.US,D,20221102,000000,30.0001,31.2,29.71,30.3,5138,0
+NCSM.US,D,20221103,000000,29.03,29.815,29.03,29.815,455,0
+NCSM.US,D,20221104,000000,29.94,31.47,29.94,30.8,1830,0
+NCSM.US,D,20221107,000000,31,31,29.34,29.97,4947,0
+NCSM.US,D,20221108,000000,30.98,30.98,30.34,30.34,550,0
+NCSM.US,D,20221109,000000,29.97,29.97,28.75,28.75,3565,0
+NCSM.US,D,20221110,000000,29,31.02,28.05,29.22,5755,0
+NCSM.US,D,20221111,000000,28.63,29.2,28.5,28.94,1340,0
+NCSM.US,D,20221114,000000,27.83,29,27.83,29,315,0
+NCSM.US,D,20221115,000000,28.47,30.67,27.9,27.9,5699,0
+NCSM.US,D,20221117,000000,26.5,28.86,26.5,27.7,6318,0
+NCSM.US,D,20221118,000000,27.55,27.77,27.55,27.6,2690,0
+NCSM.US,D,20221121,000000,27.16,27.16,26.5,26.5,268,0
+NCSM.US,D,20221122,000000,27.05,27.6,26.5,27.6,2524,0
+NCSM.US,D,20221123,000000,26.9,27.57,26.5,26.5,3168,0
+NCSM.US,D,20221125,000000,27.52,27.52,26.51,26.51,461,0
+NCSM.US,D,20221129,000000,27.4,27.4,26,26,1649,0
+NCSM.US,D,20221130,000000,26,27.5,25.55,27,3864,0
+NCSM.US,D,20221201,000000,27.45,28.6,26.03,26.13,3834,0
+NCSM.US,D,20221205,000000,26.75,26.75,26.75,26.75,789,0
+NCSM.US,D,20221206,000000,26.8,27.45,26.8,26.8,540,0
+NCSM.US,D,20221207,000000,26.08,26.66,25.78,26.66,2165,0
+NCSM.US,D,20221208,000000,26.02,26.02,26.02,26.02,370,0
+NCSM.US,D,20221212,000000,26.045,26.44,26.045,26.44,666,0
+NCSM.US,D,20221213,000000,27.55,27.55,26.8,26.98,1853,0
+NCSM.US,D,20221216,000000,25.315,25.315,25.315,25.315,291,0
+NCSM.US,D,20221219,000000,25.47,25.47,24.1659,25.46,2726,0
+NCSM.US,D,20221220,000000,25.5,25.7,25.49,25.6,2505,0
+NCSM.US,D,20221221,000000,25.75,26.56,24.97,24.97,6967,0
+NCSM.US,D,20221222,000000,25.45,25.5,23.75,23.76,4489,0
+NCSM.US,D,20221223,000000,24.5,25.6386,24.1,24.4,17169,0
+NCSM.US,D,20221227,000000,24.56,25.213,24.56,25.15,2488,0
+NCSM.US,D,20221228,000000,24.5124,24.5124,24.5124,24.5124,961,0
+NCSM.US,D,20221229,000000,25,25.01,24.12,25,3760,0
+NCSM.US,D,20221230,000000,25,25.07,24.9906,25,1946,0
+NCSM.US,D,20230103,000000,25.71,25.71,24.6251,24.6251,601,0
+NCSM.US,D,20230104,000000,24.37,24.37,24.15,24.15,2658,0
+NCSM.US,D,20230105,000000,24.31,24.31,23.05,23.05,2168,0
+NCSM.US,D,20230106,000000,24.5599,24.5599,23.5,23.75,16253,0
+NCSM.US,D,20230109,000000,24.25,24.25,23.87,24.01,8357,0
+NCSM.US,D,20230110,000000,24.01,24.24,23.7397,24,7669,0
+NCSM.US,D,20230111,000000,24.01,26.36,24,25.02,26726,0
+NCSM.US,D,20230112,000000,25.4,25.8,24.912,25.05,5510,0
+NCSM.US,D,20230113,000000,25.05,25.6299,24.64,24.795,5098,0
+NCSM.US,D,20230117,000000,25.05,25.3499,24.85,24.85,6585,0
+NCSM.US,D,20230118,000000,25.04,25.7833,24.58,24.9999,10210,0
+NCSM.US,D,20230119,000000,24.74,24.74,23.26,23.62,11962,0
+NCSM.US,D,20230120,000000,23.65,25.535,23.65,24.3,43380,0
+NCSM.US,D,20230123,000000,25.51,25.68,25.14,25.68,20061,0
+NCSM.US,D,20230124,000000,25.5,25.5,24.94,25.11,1107,0
+NCSM.US,D,20230125,000000,24.36,25.1399,24.36,24.71,1719,0
+NCSM.US,D,20230126,000000,25.15,25.72,25.11,25.5,2505,0
+NCSM.US,D,20230130,000000,26,26,26,26,463,0
+NCSM.US,D,20230131,000000,25.65,25.95,25.65,25.95,1491,0
+NCSM.US,D,20230202,000000,25.49,25.49,25.03,25.25,3053,0
+NCSM.US,D,20230203,000000,25.25,25.26,25.01,25.01,2341,0
+NCSM.US,D,20230206,000000,25.17,25.17,24.02,24.62,6480,0
+NCSM.US,D,20230207,000000,24.14,24.39,24.04,24.06,11318,0
+NCSM.US,D,20230208,000000,24.16,24.78,24.13,24.1499,10520,0
+NCSM.US,D,20230209,000000,24.56,24.565,24.01,24.15,10282,0
+NCSM.US,D,20230210,000000,24.75,24.75,24.73,24.73,3608,0
+NCSM.US,D,20230213,000000,24.46,24.46,24.46,24.46,1995,0
+NCSM.US,D,20230214,000000,24.21,24.7789,24.21,24.7789,2598,0
+NCSM.US,D,20230215,000000,24.6,24.6,24.35,24.53,5039,0
+NCSM.US,D,20230216,000000,24.36,25,24.36,25,4432,0
+NCSM.US,D,20230217,000000,24.79,24.79,24.245,24.245,9048,0
+NCSM.US,D,20230221,000000,24.35,24.4,23.86,24.1501,38644,0
+NCSM.US,D,20230222,000000,24.09,24.28,23.23,23.32,15487,0
+NCSM.US,D,20230223,000000,23.78,24.2529,23.63,24.2529,16627,0
+NCSM.US,D,20230224,000000,24,24.3,23.95,24,5391,0
+NCSM.US,D,20230227,000000,24.2,24.2,24.2,24.2,1582,0
+NCSM.US,D,20230228,000000,24.13,24.15,23.8,23.84,18916,0
+NCSM.US,D,20230301,000000,24,24.5,24,24.49,4146,0
+NCSM.US,D,20230303,000000,24.49,24.5,24.49,24.5,1648,0
+NCSM.US,D,20230306,000000,24.45,24.56,24.42,24.42,889,0
+NCSM.US,D,20230307,000000,24.4,25.35,24.4,25.26,6966,0
+NCSM.US,D,20230308,000000,25.57,25.57,25.23,25.23,407,0
+NCSM.US,D,20230309,000000,25.01,25.1,25.01,25.1,1499,0
+NCSM.US,D,20230310,000000,25.66,25.66,24.8,25.02,19794,0
+NCSM.US,D,20230313,000000,25.11,25.39,24.52,24.52,1539,0
+NCSM.US,D,20230314,000000,25.12,25.12,24.51,24.52,1529,0
+NCSM.US,D,20230315,000000,24.46,24.5274,23.33,23.33,32376,0
+NCSM.US,D,20230317,000000,24.57,24.57,23.31,23.31,805,0
+NCSM.US,D,20230320,000000,23.1,23.1,23.1,23.1,664,0
+NCSM.US,D,20230321,000000,23,23,20.56,21,32358,0
+NCSM.US,D,20230322,000000,21.62,21.71,21.25,21.3035,3084,0
+NCSM.US,D,20230323,000000,21.34,21.57,21.3,21.35,1868,0
+NCSM.US,D,20230327,000000,21.02,22.2,21.01,21.8,21493,0
+NCSM.US,D,20230328,000000,21.8,22.7,21.46,22.43,9315,0
+NCSM.US,D,20230329,000000,22.05,23,21.99,23,2534,0
+NCSM.US,D,20230330,000000,22.32,23.11,22.23,23.11,2665,0
+NCSM.US,D,20230331,000000,22.31,23.7,22.31,23.7,2544,0
+NCSM.US,D,20230403,000000,23.45,23.86,22.99,22.99,17092,0
+NCSM.US,D,20230404,000000,23.08,23.62,22.2801,22.5,4723,0
+NCSM.US,D,20230405,000000,22.64,22.95,21.62,21.9899,5031,0
+NCSM.US,D,20230410,000000,21.89,23.41,21.89,22.84,6052,0
+NCSM.US,D,20230411,000000,22.11,22.11,22.09,22.09,942,0
+NCSM.US,D,20230412,000000,22.1652,22.1652,21.81,21.81,3828,0
+NCSM.US,D,20230413,000000,22.875,22.875,22.875,22.875,848,0
+NCSM.US,D,20230414,000000,22.7,23,22.515,23,6059,0
+NCSM.US,D,20230418,000000,22.8044,22.9,22.8044,22.9,1853,0
+NCSM.US,D,20230419,000000,22.5,22.5,22.5,22.5,1677,0
+NCSM.US,D,20230420,000000,22.66,22.66,21.51,22.1999,2279,0
+NCSM.US,D,20230421,000000,22,22,21.76,21.76,2049,0
+NCSM.US,D,20230424,000000,21.88,21.88,21.55,21.62,1834,0
+NCSM.US,D,20230425,000000,21.56,21.57,21.25,21.25,2733,0
+NCSM.US,D,20230426,000000,21.65,21.65,21,21.25,2714,0
+NCSM.US,D,20230427,000000,21.2399,21.2399,21,21,3916,0
+NCSM.US,D,20230428,000000,20.74,20.99,20.6,20.8,3432,0
+NCSM.US,D,20230501,000000,21,21.25,20.23,20.4,23203,0
+NCSM.US,D,20230502,000000,20.12,20.24,19.75,19.75,3820,0
+NCSM.US,D,20230503,000000,19.95,19.95,19.46,19.46,3565,0
+NCSM.US,D,20230504,000000,20,20,20,20,747,0
+NCSM.US,D,20230505,000000,20.17,20.17,19.53,19.93,5626,0
+NCSM.US,D,20230508,000000,19.44,19.44,19.44,19.44,1103,0
+NCSM.US,D,20230509,000000,19.04,19.4,18.67,19.37,12217,0
+NCSM.US,D,20230510,000000,19.01,19.01,18.7,19,2137,0
+NCSM.US,D,20230511,000000,18.6,18.6,18.06,18.43,2119,0
+NCSM.US,D,20230512,000000,18,18.1753,18,18.1753,1099,0
+NCSM.US,D,20230515,000000,18.38,18.71,18.38,18.71,630,0
+NCSM.US,D,20230516,000000,18.86,18.86,18.86,18.86,902,0
+NCSM.US,D,20230517,000000,18.65,18.65,17.8111,17.98,8483,0
+NCSM.US,D,20230518,000000,17.9,17.9,17.36,17.36,2238,0
+NCSM.US,D,20230519,000000,17.4,17.55,16.52,17.55,18461,0
+NCSM.US,D,20230522,000000,17.4001,18.66,17.4001,18.66,2872,0
+NCSM.US,D,20230523,000000,18.86,19.06,18.86,19.06,632,0
+NCSM.US,D,20230524,000000,18.82,18.82,18.4,18.4,609,0
+NCSM.US,D,20230525,000000,18.42,18.42,18.3,18.4,1690,0
+NCSM.US,D,20230526,000000,18,18.42,18,18.2,1096,0
+NCSM.US,D,20230530,000000,18.47,18.47,17.5,17.5,5790,0
+NCSM.US,D,20230531,000000,17.49,17.49,16.95,17,3068,0
+NCSM.US,D,20230601,000000,16.6,16.6,16.6,16.6,156,0
+NCSM.US,D,20230602,000000,17.1388,17.14,17,17,3036,0
+NCSM.US,D,20230605,000000,16.6,16.83,16.28,16.5,1770,0
+NCSM.US,D,20230606,000000,16.8259,16.8259,16.55,16.55,654,0
+NCSM.US,D,20230607,000000,16.73,17,16.73,16.9999,3382,0
+NCSM.US,D,20230608,000000,17.05,17.06,16.7,16.99,5170,0
+NCSM.US,D,20230609,000000,16.87,17.74,16.52,17.74,6296,0
+NCSM.US,D,20230612,000000,17.1881,18.56,16.7001,18.56,1620,0
+NCSM.US,D,20230613,000000,18.01,18.01,18.01,18.01,415,0
+NCSM.US,D,20230615,000000,18.5,18.52,18.5,18.52,889,0
+NCSM.US,D,20230616,000000,18.002,18.002,18.002,18.002,1386,0
+NCSM.US,D,20230622,000000,17.25,17.25,17.25,17.25,2595,0
+NCSM.US,D,20230627,000000,18.3481,18.3481,17.1375,17.43,8756,0
+NCSM.US,D,20230628,000000,17.01,17.01,16.875,16.875,729,0
+NCSM.US,D,20230629,000000,16.9,16.96,16.9,16.96,831,0
+NCSM.US,D,20230630,000000,17,17,17,17,166,0
+NCSM.US,D,20230705,000000,17.51,17.51,17.51,17.51,184,0
+NCSM.US,D,20230706,000000,18.37,18.37,16.91,16.91,776,0
+NCSM.US,D,20230707,000000,17.42,17.42,17.42,17.42,235,0
+NCSM.US,D,20230710,000000,17.43,18.5,17.43,18.33,3885,0
+NCSM.US,D,20230711,000000,18.24,18.3,17.965,18,3635,0
+NCSM.US,D,20230712,000000,18.4999,19.9,18.4536,19.6,7291,0
+NCSM.US,D,20230713,000000,20.47,21.85,20.45,21.85,11204,0
+NCSM.US,D,20230714,000000,19.74,19.99,19,19.5,7515,0
+NCSM.US,D,20230717,000000,19.32,19.32,19.32,19.32,281,0
+NCSM.US,D,20230718,000000,20,20.35,19.96,19.9894,2751,0
+NCSM.US,D,20230719,000000,19.5925,19.8577,19.1785,19.25,5432,0
+NCSM.US,D,20230720,000000,19.6,19.6,19.22,19.22,569,0
+NCSM.US,D,20230721,000000,19.5,19.5,19.5,19.5,524,0
+NCSM.US,D,20230724,000000,19,19,18.27,18.9327,4453,0
+NCSM.US,D,20230725,000000,18.64,19.25,18.64,19.25,4448,0
+NCSM.US,D,20230726,000000,19.4899,19.49,19,19.28,4841,0
+NCSM.US,D,20230728,000000,19.02,19.23,18.97,19.23,972,0
+NCSM.US,D,20230731,000000,19.4899,21.15,19.4448,20,12937,0
+NCSM.US,D,20230801,000000,18.97,18.99,16.52,16.625,28926,0
+NCSM.US,D,20230802,000000,16.71,17.39,16.06,17.15,11308,0
+NCSM.US,D,20230803,000000,17.3972,17.5,16.8083,17.175,4892,0
+NCSM.US,D,20230804,000000,17.745,18.49,16.98,17.355,5131,0
+NCSM.US,D,20230807,000000,17.05,17.05,16.73,16.8,2142,0
+NCSM.US,D,20230808,000000,16.53,16.53,16.38,16.48,3194,0
+NCSM.US,D,20230809,000000,16.65,17.135,16.65,17.135,398,0
+NCSM.US,D,20230810,000000,17.0001,17.49,17,17.38,5830,0
+NCSM.US,D,20230811,000000,17.35,17.4099,17.301,17.3972,4137,0
+NCSM.US,D,20230814,000000,17.26,17.8999,17.26,17.7,2309,0
+NCSM.US,D,20230815,000000,18.4,18.4,17.45,17.69,3327,0
+NCSM.US,D,20230816,000000,17.7,17.7,17.7,17.7,235,0
+NCSM.US,D,20230817,000000,17.7,17.7,17.7,17.7,2028,0
+NCSM.US,D,20230818,000000,17.64,18.23,17.64,18.23,227,0
+NCSM.US,D,20230821,000000,17.88,17.88,17.27,17.27,2591,0
+NCSM.US,D,20230822,000000,17.35,17.77,17.3462,17.77,1034,0
+NCSM.US,D,20230824,000000,17.6,18.2349,17.6,18.2349,800,0
+NCSM.US,D,20230825,000000,17.45,17.45,17.45,17.45,821,0
+NCSM.US,D,20230828,000000,17.64,17.64,17.64,17.64,118,0
+NCSM.US,D,20230831,000000,17.26,17.26,17,17,1181,0
+NCSM.US,D,20230901,000000,17.2,17.2,17.2,17.2,827,0
+NCSM.US,D,20230906,000000,17.2,17.2,17.2,17.2,1202,0
+NCSM.US,D,20230908,000000,17.05,17.05,17.05,17.05,507,0
+NCSM.US,D,20230911,000000,16.9,17.14,16.9,16.9,1608,0
+NCSM.US,D,20230912,000000,17.0958,17.0958,16.02,16.4773,8225,0
+NCSM.US,D,20230913,000000,16.4,16.4,15.77,15.9,2766,0
+NCSM.US,D,20230914,000000,15.45,15.8,15.45,15.8,964,0
+NCSM.US,D,20230915,000000,16.245,16.245,15.74,15.74,1017,0
+NCSM.US,D,20230918,000000,16.18,16.5,15.55,16.5,5157,0
+NCSM.US,D,20230921,000000,15.9,16.5,15.9,16.5,1600,0
+NCSM.US,D,20230922,000000,16.5,16.5,16.5,16.5,763,0
+NCSM.US,D,20230925,000000,16.5,16.5,16.4999,16.4999,587,0
+NCSM.US,D,20230926,000000,15.99,16.05,15.99,16.03,1243,0
+NCSM.US,D,20230927,000000,16.46,16.48,15.55,15.55,3397,0
+NCSM.US,D,20230928,000000,15.69,15.69,15.5,15.5,378,0
+NCSM.US,D,20230929,000000,16.36,16.36,16.15,16.15,398,0
+NCSM.US,D,20231002,000000,15.85,15.85,15.7911,15.8,1000,0
+NCSM.US,D,20231004,000000,15.65,15.66,15.65,15.66,548,0
+NCSM.US,D,20231005,000000,15.95,15.95,15.93,15.93,482,0
+NCSM.US,D,20231009,000000,15.65,15.85,15.65,15.7501,1599,0
+NCSM.US,D,20231010,000000,15.46,15.5785,14.775,15.5785,6484,0
+NCSM.US,D,20231011,000000,15.01,15.32,15.01,15.3,3757,0
+NCSM.US,D,20231012,000000,15.48,15.59,15.3,15.59,804,0
+NCSM.US,D,20231013,000000,15.35,15.35,14.99,15.06,1242,0
+NCSM.US,D,20231016,000000,15.48,15.495,15.05,15.15,1968,0
+NCSM.US,D,20231017,000000,15.3,15.965,15.02,15.02,1647,0
+NCSM.US,D,20231018,000000,15.2,15.2,15.03,15.03,1256,0
+NCSM.US,D,20231020,000000,14.488,15.17,14.488,15.15,1372,0
+NCSM.US,D,20231023,000000,14.99,15,14.99,15,877,0
+NCSM.US,D,20231024,000000,15.1199,15.1199,15.1199,15.1199,155,0
+NCSM.US,D,20231025,000000,14.9,14.9,14.9,14.9,260,0
+NCSM.US,D,20231026,000000,14.66,14.84,14.26,14.84,1335,0
+NCSM.US,D,20231027,000000,14.31,14.31,14.31,14.31,445,0
+NCSM.US,D,20231030,000000,14.78,14.78,14.75,14.75,1153,0
+NCSM.US,D,20231031,000000,14.25,14.46,13.95,14.05,3043,0
+NCSM.US,D,20231102,000000,12.38,13.63,12.38,13.63,1008,0
+NCSM.US,D,20231103,000000,13.36,13.705,13.36,13.705,502,0
+NCSM.US,D,20231106,000000,13.65,13.65,13.65,13.65,459,0
+NCSM.US,D,20231109,000000,12.89,12.9,12.89,12.9,1245,0
+NCSM.US,D,20231113,000000,12.56,12.56,12.56,12.56,188,0
+NCSM.US,D,20231114,000000,12.87,12.87,12.24,12.83,8816,0
+NCSM.US,D,20231115,000000,12.4,13,12.02,12.2199,37892,0
+NCSM.US,D,20231116,000000,12.15,12.87,12.12,12.65,6840,0
+NCSM.US,D,20231117,000000,12.51,12.8299,12.34,12.34,603,0
+NCSM.US,D,20231120,000000,12.35,12.765,12.35,12.55,519,0
+NCSM.US,D,20231121,000000,12.65,12.9899,12.32,12.61,1591,0
+NCSM.US,D,20231122,000000,12.9799,12.99,12.9,12.975,3809,0
+NCSM.US,D,20231124,000000,12.95,12.96,12.95,12.96,370,0
+NCSM.US,D,20231127,000000,12.66,12.755,12.66,12.72,1582,0
+NCSM.US,D,20231128,000000,12.7201,12.7201,12.7201,12.7201,533,0
+NCSM.US,D,20231129,000000,12.701,12.7266,12.35,12.4,9606,0
+NCSM.US,D,20231130,000000,12.4,12.6,12.16,12.6,2985,0
+NCSM.US,D,20231201,000000,12.6999,12.6999,12.41,12.41,3280,0
+NCSM.US,D,20231204,000000,12.66,13.4,12.17,13.4,21804,0
+NCSM.US,D,20231205,000000,12.6,13.175,12.6,12.83,7158,0
+NCSM.US,D,20231206,000000,12.98,13.675,12.89,13.3,22458,0
+NCSM.US,D,20231207,000000,13.78,14.03,13.022,14.03,4247,0
+NCSM.US,D,20231211,000000,14.05,14.05,14.05,14.05,213,0
+NCSM.US,D,20231213,000000,13.9499,14.15,13.35,13.35,10840,0
+NCSM.US,D,20231214,000000,13.895,14,13.895,13.9899,8342,0
+NCSM.US,D,20231215,000000,18.79,18.85,17.6,17.95,46469,0
+NCSM.US,D,20231218,000000,18,18,16.67,17.89,14071,0
+NCSM.US,D,20231219,000000,17.675,17.675,17.26,17.26,884,0
+NCSM.US,D,20231220,000000,17.55,17.55,17,17.39,3080,0
+NCSM.US,D,20231221,000000,16.85,17.34,16.32,17.31,2843,0
+NCSM.US,D,20231222,000000,17.145,17.145,17.0001,17.0001,5314,0
+NCSM.US,D,20231226,000000,17.37,17.37,16.75,17.1982,2782,0
+NCSM.US,D,20231227,000000,17.4,17.4,16.8991,16.8991,290,0
+NCSM.US,D,20231228,000000,17.3705,17.85,17.05,17.85,4280,0
+NCSM.US,D,20240102,000000,17.11,17.49,17.11,17.4,3088,0
+NCSM.US,D,20240103,000000,17.49,17.62,17.4,17.44,3096,0
+NCSM.US,D,20240104,000000,17.2645,17.3001,17.23,17.24,2786,0
+NCSM.US,D,20240105,000000,17.2401,17.2401,17.18,17.18,1768,0
+NCSM.US,D,20240108,000000,17.0501,17.09,16.76,16.76,3293,0
+NCSM.US,D,20240109,000000,17.03,17.03,16.4,16.4,3623,0
+NCSM.US,D,20240110,000000,16.92,16.92,14.4739,15.7599,10535,0
+NCSM.US,D,20240111,000000,15.2,15.35,15.16,15.35,417,0
+NCSM.US,D,20240112,000000,15.48,15.48,15.48,15.48,211,0
+NCSM.US,D,20240116,000000,15.6,15.6,15.345,15.385,7055,0
+NCSM.US,D,20240118,000000,14.56,15,14.56,14.98,2596,0
+NCSM.US,D,20240119,000000,15.1,15.115,14.78,14.78,3703,0
+NCSM.US,D,20240122,000000,15,15.14,14.75,14.945,1882,0
+NCSM.US,D,20240123,000000,14.95,15.05,14.87,14.87,3612,0
+NCSM.US,D,20240124,000000,14.75,15.15,14.73,15.15,9693,0
+NCSM.US,D,20240125,000000,15.22,15.46,15.085,15.4306,2510,0
+NCSM.US,D,20240126,000000,15.02,16.03,15.02,16.03,802,0
+NCSM.US,D,20240129,000000,17.61,17.61,16.05,16.59,1517,0
+NCSM.US,D,20240130,000000,16.9,16.9,15.77,16.3,4057,0
+NCSM.US,D,20240131,000000,15.4,15.89,15.4,15.83,1466,0
+NCSM.US,D,20240202,000000,15.87,16,15.87,15.98,1787,0
+NCSM.US,D,20240205,000000,15.97,17.57,15.8,15.97,2753,0
+NCSM.US,D,20240206,000000,16.5,16.5,15.5001,15.875,2561,0
+NCSM.US,D,20240207,000000,15.1501,15.95,14.92,14.92,3055,0
+NCSM.US,D,20240208,000000,15.2,15.2,14.99,14.99,2642,0
+NCSM.US,D,20240209,000000,15.3,15.71,15.3,15.32,644,0
+NCSM.US,D,20240212,000000,15.5,15.5,15.5,15.5,603,0
+NCSM.US,D,20240213,000000,15.279,15.28,15.11,15.11,2552,0
+NCSM.US,D,20240214,000000,15.6,15.82,15.6,15.82,613,0
+NCSM.US,D,20240215,000000,15.375,15.7,15.3,15.32,1301,0
+NCSM.US,D,20240216,000000,14.81,15.69,14.81,15.69,556,0
+NCSM.US,D,20240220,000000,15.09,15.3,14.925,15.3,2835,0
+NCSM.US,D,20240221,000000,15.31,15.8,15.31,15.8,691,0
+NCSM.US,D,20240222,000000,15.22,15.79,15.22,15.79,1218,0
+NCSM.US,D,20240223,000000,15.26,15.45,15.26,15.45,355,0
+NCSM.US,D,20240226,000000,15.5723,15.575,15.5723,15.575,1039,0
+NCSM.US,D,20240227,000000,15.16,15.55,15.15,15.55,901,0
+NCSM.US,D,20240228,000000,15.21,15.21,14.75,14.9,2677,0
+NCSM.US,D,20240229,000000,15.05,15.7376,14.75,14.75,2069,0
+NCSM.US,D,20240301,000000,15.9499,15.9499,15.9499,15.9499,231,0
+NCSM.US,D,20240304,000000,14.75,15.49,14.75,15.49,2459,0
+NCSM.US,D,20240305,000000,14.876,15.35,14.7501,15.35,3256,0
+NCSM.US,D,20240308,000000,15.51,15.95,14.82,15.77,10457,0
+NCSM.US,D,20240311,000000,15.6,16.07,15.6,16.07,4298,0
+NCSM.US,D,20240312,000000,15.26,15.26,15.26,15.26,851,0
+NCSM.US,D,20240313,000000,15,15.53,14.75,15.5,16050,0
+NCSM.US,D,20240314,000000,15.51,15.6054,15.33,15.6054,1343,0
+NCSM.US,D,20240315,000000,15.59,15.75,15.2,15.49,9824,0
+NCSM.US,D,20240318,000000,15.51,15.8999,15.51,15.85,2671,0
+NCSM.US,D,20240319,000000,15.65,15.76,15.51,15.7,4415,0
+NCSM.US,D,20240320,000000,15.71,15.7102,15.7,15.71,5730,0
+NCSM.US,D,20240321,000000,15.71,16.08,15.71,16.08,14150,0
+NCSM.US,D,20240322,000000,16.1,16.49,16.01,16.05,7367,0
+NCSM.US,D,20240326,000000,15.66,16.01,15.66,16.01,1984,0
+NCSM.US,D,20240327,000000,15.97,16.5,15.97,16.03,663,0
+NCSM.US,D,20240401,000000,15.71,16.11,15.25,16,6096,0
+NCSM.US,D,20240402,000000,15.41,16.21,15.41,16.05,12260,0
+NCSM.US,D,20240403,000000,16.5,16.5,15.4,15.82,10250,0
+NCSM.US,D,20240405,000000,16.5,16.5,16.05,16.2,1312,0
+NCSM.US,D,20240409,000000,16.6919,16.6919,16.6919,16.6919,219,0
+NCSM.US,D,20240410,000000,16.44,16.44,16.44,16.44,251,0
+NCSM.US,D,20240411,000000,16.01,16.455,16.01,16.05,752,0
+NCSM.US,D,20240412,000000,16.8,16.8,16.425,16.425,1140,0
+NCSM.US,D,20240415,000000,15.3501,16.6789,15.3501,16.6789,1404,0
+NCSM.US,D,20240416,000000,16.05,16.275,16.05,16.0601,799,0
+NCSM.US,D,20240417,000000,16.05,16.05,16.05,16.05,207,0
+NCSM.US,D,20240419,000000,16.37,16.37,16.3,16.3,323,0
+NCSM.US,D,20240422,000000,16.255,16.353,16.0111,16.353,1460,0
+NCSM.US,D,20240426,000000,16.2,16.5,16.2,16.35,2411,0
+NCSM.US,D,20240429,000000,16.32,16.49,16.205,16.3989,1810,0
+NCSM.US,D,20240430,000000,16.39,16.4,16.39,16.4,412,0
+NCSM.US,D,20240502,000000,16.5,18.45,16.3682,17.79,17737,0
+NCSM.US,D,20240503,000000,18.69,18.69,17.4201,17.4201,1133,0
+NCSM.US,D,20240506,000000,17.79,17.79,17.79,17.79,365,0
+NCSM.US,D,20240507,000000,18.27,18.27,17.657,17.81,3322,0
+NCSM.US,D,20240508,000000,18.26,18.38,18.26,18.38,883,0
+NCSM.US,D,20240509,000000,18.38,18.975,18.38,18.8,1176,0
+NCSM.US,D,20240510,000000,18.64,18.64,18.6,18.6,1841,0
+NCSM.US,D,20240513,000000,17.85,17.85,17.63,17.63,1189,0
+NCSM.US,D,20240514,000000,18.15,18.15,18.15,18.15,418,0
+NCSM.US,D,20240515,000000,18.1,18.1,18.1,18.1,342,0
+NCSM.US,D,20240516,000000,18.1499,18.35,16.58,16.94,6350,0
+NCSM.US,D,20240517,000000,17.4,17.91,17.4,17.91,958,0
+NCSM.US,D,20240520,000000,17.6292,18.205,17.2723,17.83,3599,0
+NCSM.US,D,20240521,000000,17.73,18.418,17.332,17.52,4611,0
+NCSM.US,D,20240522,000000,17.2136,18.21,16.53,16.53,8272,0
+NCSM.US,D,20240523,000000,17.1,17.6185,16.85,17.19,2294,0
+NCSM.US,D,20240524,000000,16.98,18.08,16.939,17.98,4324,0
+NCSM.US,D,20240528,000000,18.69,18.69,17.935,18.14,1734,0
+NCSM.US,D,20240530,000000,18.0239,18.0239,18.0239,18.0239,319,0
+NCSM.US,D,20240604,000000,18.28,18.28,17.042,17.75,2201,0
+NCSM.US,D,20240607,000000,18.18,18.18,17.75,17.75,725,0
+NCSM.US,D,20240610,000000,17.45,17.55,17.01,17.11,3132,0
+NCSM.US,D,20240611,000000,17.25,18.275,17.25,18.275,2488,0
+NCSM.US,D,20240612,000000,18.68,18.68,18.1,18.2,1038,0
+NCSM.US,D,20240613,000000,17.8575,17.87,17.18,17.4,7800,0
+NCSM.US,D,20240614,000000,17.21,17.55,15.99,17,16617,0
+NCSM.US,D,20240617,000000,17.0501,17.45,16.88,16.88,8764,0
+NCSM.US,D,20240618,000000,16.92,17.03,16.71,16.71,3294,0
+NCSM.US,D,20240620,000000,17.18,17.65,16.95,17.2475,2344,0
+NCSM.US,D,20240621,000000,17.25,17.355,16.88,17.25,4082,0
+NCSM.US,D,20240624,000000,17.25,17.25,16.78,16.78,950,0
+NCSM.US,D,20240625,000000,15.9368,17.25,15.9368,17.16,3980,0
+NCSM.US,D,20240626,000000,16.87,17.3275,16.21,16.5,2917,0
+NCSM.US,D,20240627,000000,16.89,16.89,16.74,16.74,1071,0
+NCSM.US,D,20240628,000000,16.4,16.87,16.4,16.78,1070,0
+NCSM.US,D,20240701,000000,17.25,17.25,16.11,16.5025,2386,0
+NCSM.US,D,20240702,000000,16.97,16.9703,16.9699,16.9703,1587,0
+NCSM.US,D,20240703,000000,16.97,16.97,16.72,16.72,1422,0
+NCSM.US,D,20240705,000000,17.28,17.28,16.32,16.37,1168,0
+NCSM.US,D,20240708,000000,16.7671,16.7671,16.16,16.16,1827,0
+NCSM.US,D,20240709,000000,16.31,16.89,16.31,16.89,816,0
+NCSM.US,D,20240710,000000,16.5,16.5,16.5,16.5,384,0
+NCSM.US,D,20240711,000000,16.5,16.52,15.9,16.14,3134,0
+NCSM.US,D,20240712,000000,16.2,16.3,16.2,16.3,555,0
+NCSM.US,D,20240715,000000,16.795,16.98,16.795,16.98,3344,0
+NCSM.US,D,20240716,000000,16.95,17.1816,16.675,17.1816,2202,0
+NCSM.US,D,20240717,000000,17.15,17.2,17.12,17.12,1257,0
+NCSM.US,D,20240718,000000,17.16,17.28,17.0895,17.28,3894,0
+NCSM.US,D,20240722,000000,17.28,17.28,16.66,16.83,1674,0
+NCSM.US,D,20240723,000000,16.94,16.95,16.94,16.95,908,0
+NCSM.US,D,20240724,000000,17.24,17.24,17.23,17.23,379,0
+NCSM.US,D,20240725,000000,17.28,17.39,17.27,17.39,4140,0
+NCSM.US,D,20240726,000000,17.16,18.34,17.16,17.45,2623,0
+NCSM.US,D,20240729,000000,17.5,17.5,17.4,17.4,3882,0
+NCSM.US,D,20240730,000000,17.5,18.03,17.4999,17.96,2083,0
+NCSM.US,D,20240731,000000,17.63,17.99,17.35,17.99,3143,0
+NCSM.US,D,20240801,000000,17.15,18.06,17.15,17.9,9910,0
+NCSM.US,D,20240802,000000,17.525,17.76,17.525,17.76,4389,0
+NCSM.US,D,20240805,000000,17.18,17.9,16.66,17.8997,17070,0
+NCSM.US,D,20240806,000000,18.31,18.35,18.1,18.2475,5835,0
+NCSM.US,D,20240807,000000,18.2,18.2,17.7542,17.7542,4428,0
+NCSM.US,D,20240808,000000,18.2,18.2,18.2,18.2,557,0
+NCSM.US,D,20240809,000000,18.25,18.25,18,18,726,0
+NCSM.US,D,20240812,000000,18.01,18.36,18.01,18.36,7188,0
+NCSM.US,D,20240814,000000,18.39,18.65,18.39,18.65,1650,0
+NCSM.US,D,20240815,000000,18.69,18.86,18.45,18.86,1327,0
+NCSM.US,D,20240816,000000,18.8042,19,18.23,18.93,2277,0
+NCSM.US,D,20240819,000000,18.93,20.4825,18.93,19.89,15207,0
+NCSM.US,D,20240820,000000,19.9,20.6,19.58,19.8,16429,0
+NCSM.US,D,20240821,000000,20.21,20.25,19,19.9,16035,0
+NCSM.US,D,20240822,000000,20.86,20.86,19.4075,19.4075,2455,0
+NCSM.US,D,20240823,000000,20.69,20.69,19.5049,20.2,7324,0
+NCSM.US,D,20240826,000000,20.69,20.69,19.8,20,2928,0
+NCSM.US,D,20240827,000000,19.7,21.41,19.7,21.41,18441,0
+NCSM.US,D,20240828,000000,21.38,21.38,20.66,20.66,1819,0
+NCSM.US,D,20240829,000000,20.82,21.4,20.66,20.78,10416,0
+NCSM.US,D,20240830,000000,21.08,21.2,20.6701,21.2,5106,0
+NCSM.US,D,20240903,000000,21.5,21.7,20.7,20.74,18982,0
+NCSM.US,D,20240904,000000,21.1,21.35,20.77,20.96,4102,0
+NCSM.US,D,20240905,000000,22.18,22.18,20.77,21.17,11898,0
+NCSM.US,D,20240906,000000,21.35,21.35,20.86,20.86,4047,0
+NCSM.US,D,20240909,000000,21.08,21.95,21.08,21.55,5194,0
+NCSM.US,D,20240910,000000,21.75,21.75,20.29,20.8844,12988,0
+NCSM.US,D,20240911,000000,20.88,21.42,20.41,20.41,5903,0
+NCSM.US,D,20240912,000000,20.61,20.85,20.46,20.83,2337,0
+NCSM.US,D,20240913,000000,20.83,21.07,20.65,20.72,7289,0
+NCSM.US,D,20240916,000000,20.94,20.99,20.6,20.72,12179,0
+NCSM.US,D,20240917,000000,20.52,20.8797,20.52,20.85,1423,0
+NCSM.US,D,20240918,000000,20.76,20.86,20.62,20.62,2285,0
+NCSM.US,D,20240919,000000,20.72,20.9,20.62,20.9,1384,0
+NCSM.US,D,20240920,000000,20.21,20.58,19.98,20.58,6339,0
+NCSM.US,D,20240923,000000,20.44,20.44,19.34,19.34,4993,0
+NCSM.US,D,20240924,000000,19.7,19.7,19.625,19.7,1574,0
+NCSM.US,D,20240925,000000,19.71,19.71,19.71,19.71,489,0
+NCSM.US,D,20240926,000000,20.01,20.01,19.485,19.95,2845,0
+NCSM.US,D,20240927,000000,19.34,19.34,19.34,19.34,372,0
+NCSM.US,D,20240930,000000,20,20,19.615,19.72,3141,0
+NCSM.US,D,20241001,000000,19.73,19.795,19.65,19.65,1578,0
+NCSM.US,D,20241002,000000,19.5829,19.8,19.42,19.42,867,0
+NCSM.US,D,20241003,000000,19.45,19.45,18.75,19.1,11878,0
+NCSM.US,D,20241007,000000,18.99,18.99,18.3,18.3,3435,0
+NCSM.US,D,20241008,000000,18.01,18.15,17.81,17.81,4760,0
+NCSM.US,D,20241009,000000,17.76,18.1133,17.76,18.1133,2232,0
+NCSM.US,D,20241010,000000,18.16,18.18,17.96,18.01,2714,0
+NCSM.US,D,20241011,000000,18.3739,18.71,18.02,18.15,1961,0
+NCSM.US,D,20241014,000000,17.76,17.84,17.76,17.76,2952,0
+NCSM.US,D,20241015,000000,17.5,18.39,17.5,17.78,8698,0
+NCSM.US,D,20241016,000000,16.9051,18.39,16.81,18.08,6653,0
+NCSM.US,D,20241017,000000,17.57,18.47,17.57,18.47,5739,0
+NCSM.US,D,20241018,000000,18.11,18.587,17.6825,18.4344,2152,0
+NCSM.US,D,20241021,000000,18.4,18.94,18.03,18.14,7809,0
+NCSM.US,D,20241022,000000,18.11,18.43,17.52,17.61,7597,0
+NCSM.US,D,20241023,000000,17.62,17.7003,17.6,17.67,2308,0
+NCSM.US,D,20241024,000000,17.855,17.855,17.67,17.67,4402,0
+NCSM.US,D,20241025,000000,17.9895,17.9895,17.9895,17.9895,214,0
+NCSM.US,D,20241028,000000,18.28,18.48,17.855,17.855,3809,0
+NCSM.US,D,20241029,000000,18.02,18.59,17.495,17.495,4153,0
+NCSM.US,D,20241030,000000,17.5,18.14,17.5,18.1,4447,0
+NCSM.US,D,20241031,000000,18.81,19,17.3001,18.54,20830,0
+NCSM.US,D,20241104,000000,19.175,21.01,19.175,21.01,7569,0
+NCSM.US,D,20241105,000000,21.27,21.43,20.965,21.4,2852,0
+NCSM.US,D,20241106,000000,21.34,22.632,21.34,22.175,6027,0
+NCSM.US,D,20241107,000000,21.88,22.45,21.88,22.45,1302,0
+NCSM.US,D,20241108,000000,22.44,22.78,22.22,22.55,4446,0
+NCSM.US,D,20241111,000000,22.56,23.3204,22.56,23.02,6586,0
+NCSM.US,D,20241112,000000,22.92,23.34,22.9,23.34,1136,0
+NCSM.US,D,20241113,000000,22.7,23.32,22.25,23.32,1634,0
+NCSM.US,D,20241114,000000,22.2225,23.45,22.21,23.45,10187,0
+NCSM.US,D,20241115,000000,23.09,23.44,22.94,22.94,2998,0
+NCSM.US,D,20241118,000000,23.45,24.95,23.11,24.56,16876,0
+NCSM.US,D,20241119,000000,24.53,24.61,24.3,24.3,3472,0
+NCSM.US,D,20241120,000000,24.5,24.75,23.8017,24,4595,0
+NCSM.US,D,20241121,000000,23.9,23.955,23.71,23.71,2702,0
+NCSM.US,D,20241122,000000,23.5,24.2715,23.01,23.01,4112,0
+NCSM.US,D,20241125,000000,22.99,23.52,20.8585,22.95,10726,0
+NCSM.US,D,20241126,000000,22.72,23,22.6,22.63,3919,0
+NCSM.US,D,20241127,000000,22.5622,22.5622,22.56,22.56,911,0
+NCSM.US,D,20241129,000000,23.43,23.43,20,20.94,9519,0
+NCSM.US,D,20241202,000000,24.41,24.41,21.4601,23.2,23008,0
+NCSM.US,D,20241203,000000,23.96,26.53,23.96,25.67,18551,0
+NCSM.US,D,20241204,000000,25.95,26.42,25.1,25.7,17327,0
+NCSM.US,D,20241205,000000,24.92,25.95,24.48,25,19800,0
+NCSM.US,D,20241206,000000,25.3,25.8051,23.3201,23.94,30892,0
+NCSM.US,D,20241209,000000,24.31,25.12,24.19,24.94,11858,0
+NCSM.US,D,20241210,000000,24.94,25.85,24.39,25.8,8871,0
+NCSM.US,D,20241211,000000,25.95,26.815,25.95,26.65,6938,0
+NCSM.US,D,20241212,000000,26.86,28.7,26.35,28.5,29042,0
+NCSM.US,D,20241213,000000,28.03,28.73,27.5327,28.37,16980,0
+NCSM.US,D,20241216,000000,28.6,28.6,26.8162,26.91,17868,0
+NCSM.US,D,20241217,000000,26.9,26.97,26.47,26.47,9286,0
+NCSM.US,D,20241218,000000,26,26.875,24.52,24.52,13202,0
+NCSM.US,D,20241219,000000,25.19,25.91,24.59,24.59,9318,0
+NCSM.US,D,20241220,000000,24.32,26.13,23.6,23.6,5853,0
+NCSM.US,D,20241223,000000,23.5,24.98,23.03,24.49,23137,0
+NCSM.US,D,20241224,000000,24.61,24.83,23.77,24.49,6325,0
+NCSM.US,D,20241226,000000,24.02,24.99,24.02,24.48,14027,0
+NCSM.US,D,20241227,000000,24.25,25.42,24.25,24.72,8515,0
+NCSM.US,D,20241230,000000,25.41,25.82,24.85,25.48,12685,0
+NCSM.US,D,20241231,000000,25.62,26,25.4,25.96,8086,0
+NCSM.US,D,20250102,000000,26.73,28.95,26.73,28.95,17151,0
+NCSM.US,D,20250103,000000,29,30.44,28.51,29,19034,0
+NCSM.US,D,20250106,000000,29,29.5,28.06,28.545,12761,0
+NCSM.US,D,20250107,000000,29.13,29.6678,28.0201,28.72,10466,0
+NCSM.US,D,20250108,000000,28.99,28.99,28.03,28.38,2384,0
+NCSM.US,D,20250110,000000,28.45,28.5,27.27,27.33,16157,0
+NCSM.US,D,20250113,000000,27.86,28.3698,27.53,27.96,6545,0
+NCSM.US,D,20250114,000000,27.9,27.9,27.1,27.3,5863,0
+NCSM.US,D,20250115,000000,27.43,29.4,27.43,29,8477,0
+NCSM.US,D,20250116,000000,28.57,29.448,28.57,28.775,2394,0
+NCSM.US,D,20250117,000000,28.62,29.45,28.595,29.45,5869,0
+NCSM.US,D,20250121,000000,29.61,29.93,28.114,29.915,7604,0
+NCSM.US,D,20250122,000000,29.93,30,29.765,29.97,3881,0
+NCSM.US,D,20250123,000000,29.97,31.8,29.97,31.67,14565,0
+NCSM.US,D,20250124,000000,31.77,31.82,30.68,30.899,8597,0
+NCSM.US,D,20250127,000000,30.96,30.96,30,30.29,7178,0
+NCSM.US,D,20250128,000000,30.01,30.7595,29.6,29.82,6482,0
+NCSM.US,D,20250129,000000,30,30.125,29.02,29.48,6330,0
+NCSM.US,D,20250130,000000,29.58,29.9172,29.3631,29.3631,3217,0
+NCSM.US,D,20250131,000000,28.95,29.03,27.6,28.8,5367,0
+NCSM.US,D,20250203,000000,28.28,29.4,28.1,28.99,7933,0
+NCSM.US,D,20250204,000000,29.17,29.5999,28.77,29.5999,2427,0
+NCSM.US,D,20250205,000000,29.6,29.75,29.25,29.75,2331,0
+NCSM.US,D,20250206,000000,29.5,29.94,28.7351,29.06,2289,0
+NCSM.US,D,20250207,000000,29.19,29.19,29.19,29.19,1218,0
+NCSM.US,D,20250210,000000,29.3,29.3,28.68,28.68,3602,0
+NCSM.US,D,20250211,000000,28.54,29.39,28.54,29.39,6820,0
+NCSM.US,D,20250212,000000,28.91,30.99,28.23,28.23,5372,0
+NCSM.US,D,20250213,000000,28.03,28.6,27.91,27.91,2466,0
+NCSM.US,D,20250214,000000,28.25,28.98,27.8332,28.64,7135,0
+NCSM.US,D,20250218,000000,28.69,28.8,27.7,28.19,9631,0
+NCSM.US,D,20250219,000000,28.1,28.8967,28.1,28.541,3310,0
+NCSM.US,D,20250220,000000,28.45,28.45,28.0012,28.3,1445,0
+NCSM.US,D,20250221,000000,28.56,28.56,27.82,27.82,3554,0
+NCSM.US,D,20250224,000000,27.8,28.617,27.8,27.85,3544,0
+NCSM.US,D,20250225,000000,27.5,28.38,27.5,28.33,3386,0
+NCSM.US,D,20250226,000000,28.5983,28.5983,27.77,28.32,1588,0
+NCSM.US,D,20250227,000000,27.7124,28.08,27.2902,27.99,1280,0
+NCSM.US,D,20250228,000000,27.45,27.45,26.765,26.93,2086,0
+NCSM.US,D,20250303,000000,26.7199,27.3,25.97,25.97,6529,0
+NCSM.US,D,20250304,000000,25.535,26.06,24,24.54,11113,0
+NCSM.US,D,20250305,000000,24.75,25.46,24.1311,25.35,3132,0
+NCSM.US,D,20250306,000000,24.1,26.15,24.1,24.41,4178,0
+NCSM.US,D,20250307,000000,25.56,26.21,23.89,25.49,56848,0
+NCSM.US,D,20250310,000000,25.5,27.3896,25.3494,26.4,24405,0
+NCSM.US,D,20250311,000000,28.33,30.49,27.05,28.32,23582,0
+NCSM.US,D,20250312,000000,29.79,30.12,27.92,28.28,15790,0
+NCSM.US,D,20250313,000000,28.34,28.5,27.65,28,6083,0
+NCSM.US,D,20250314,000000,27.62,27.9899,26.35,26.76,16165,0
+NCSM.US,D,20250317,000000,30.34,35.4445,30.34,33.49,80802,0
+NCSM.US,D,20250318,000000,34,36.19,33.7,35.15,10928,0
+NCSM.US,D,20250319,000000,35.3,36.18,34,34.13,11281,0
+NCSM.US,D,20250320,000000,34.5,36.95,34.35,36.21,22384,0
+NCSM.US,D,20250321,000000,36.68,37.74,35.7601,37.3,18524,0
+NCSM.US,D,20250324,000000,37.26,37.26,35.7701,36.79,33795,0
+NCSM.US,D,20250325,000000,36.33,36.6329,34.1564,34.32,7330,0
+NCSM.US,D,20250326,000000,35,37.69,34.665,36.67,17178,0
+NCSM.US,D,20250327,000000,36.3,36.3,35.12,35.12,5699,0
+NCSM.US,D,20250328,000000,35.5,35.5,32.9551,34.73,18656,0
+NCSM.US,D,20250331,000000,34.63,36.71,33.4401,34.99,12442,0
+NCSM.US,D,20250401,000000,34.8,37.08,34,36.16,24164,0
+NCSM.US,D,20250402,000000,36.16,38.95,36.16,38.25,16745,0
+NCSM.US,D,20250403,000000,37.98,37.98,34.93,35.55,20123,0
+NCSM.US,D,20250404,000000,33.9,34.98,30.37,30.47,13116,0
+NCSM.US,D,20250407,000000,29.6,30.382,28.05,28.16,14251,0
+NCSM.US,D,20250408,000000,29.25,29.8999,25.61,26.06,11046,0
+NCSM.US,D,20250409,000000,25.79,27.99,25.74,26.96,4374,0
+NCSM.US,D,20250410,000000,26.99,27.88,25.7501,25.7501,8213,0
+NCSM.US,D,20250411,000000,26.24,27.7,25.37,25.37,7070,0
+NCSM.US,D,20250414,000000,26.05,27.7,25.0894,26.45,15325,0
+NCSM.US,D,20250415,000000,26.4,27.2744,25.2,26.715,3904,0
+NCSM.US,D,20250416,000000,27.03,28.95,26.6587,27.01,12209,0
+NCSM.US,D,20250417,000000,27.75,28.6999,27.75,28.64,8569,0
+NCSM.US,D,20250421,000000,28.88,29.8207,27.8,29.8207,12413,0
+NCSM.US,D,20250422,000000,30.22,31.21,29.23,29.23,5344,0
+NCSM.US,D,20250423,000000,30.37,30.9299,29.21,29.21,6091,0
+NCSM.US,D,20250424,000000,29.99,30.395,29.32,29.32,3546,0
+NCSM.US,D,20250425,000000,29.63,30.75,29.5719,30.28,2624,0
+NCSM.US,D,20250428,000000,30.14,30.92,29.39,30.92,8183,0
+NCSM.US,D,20250429,000000,30.11,30.61,29.5001,29.5001,3414,0
+NCSM.US,D,20250430,000000,29.5649,30.0499,28.75,29.51,6117,0
+NCSM.US,D,20250501,000000,31.5,35.45,31.5,34.03,17603,0
+NCSM.US,D,20250502,000000,35.65,35.65,34.145,34.32,6677,0
+NCSM.US,D,20250505,000000,33.8,33.8,29.15,29.5,32009,0
+NCSM.US,D,20250506,000000,30.3,30.9909,29.5,29.71,20209,0
+NCSM.US,D,20250507,000000,29.94,31.98,29.94,31.1,9323,0
+NCSM.US,D,20250508,000000,31.8,32.71,31.5701,32.71,1723,0
+NCSM.US,D,20250509,000000,31.88,32.39,31.26,31.56,7749,0
+NCSM.US,D,20250512,000000,32.96,33.785,32.41,32.98,7266,0
+NCSM.US,D,20250513,000000,33.16,33.16,30.83,32.1338,5389,0
+NCSM.US,D,20250514,000000,32.45,32.5,31.06,31.06,2195,0
+NCSM.US,D,20250515,000000,31.42,32.43,31.42,32.4,6113,0
+NCSM.US,D,20250516,000000,32.45,34.5141,31.88,31.99,9455,0
+NCSM.US,D,20250519,000000,31.48,33.25,31.48,31.72,2759,0
+NCSM.US,D,20250520,000000,32.6094,32.6094,32,32.06,3323,0
+NCSM.US,D,20250521,000000,32,32.65,31.12,32.38,11717,0
+NCSM.US,D,20250522,000000,33,33,31.8,31.98,3598,0
+NCSM.US,D,20250523,000000,32.9,32.9,30.95,30.95,6785,0
+NCSM.US,D,20250527,000000,30.95,30.95,30.448,30.7,5263,0
+NCSM.US,D,20250528,000000,31.295,31.295,30.42,31.195,13034,0
+NCSM.US,D,20250529,000000,31.425,31.425,30.09,30.09,4711,0
+NCSM.US,D,20250530,000000,30,30,29.26,29.26,1861,0
+NCSM.US,D,20250602,000000,29.26,29.26,28.64,28.65,9167,0
+NCSM.US,D,20250603,000000,29.27,30.6,28.9,29.04,19155,0
+NCSM.US,D,20250604,000000,29.38,30.21,29.24,30.16,8278,0
+NCSM.US,D,20250605,000000,29.43,30.2307,29.43,30.2307,1315,0
+NCSM.US,D,20250606,000000,29.5379,30.6389,29.5379,30.6,2577,0
+NCSM.US,D,20250609,000000,30.15,31.15,30.15,31.139,6935,0
+NCSM.US,D,20250610,000000,30.99,31.4,29.29,29.61,14350,0
+NCSM.US,D,20250611,000000,29.78,30.4,29.78,30.2237,3563,0
+NCSM.US,D,20250612,000000,30.43,30.43,29.8,30.0582,11557,0
+NCSM.US,D,20250613,000000,29.85,30.9,29.85,30.895,9594,0
+NCSM.US,D,20250616,000000,31.07,32.18,30.53,30.72,9911,0
+NCSM.US,D,20250617,000000,31.49,31.52,31.195,31.195,1952,0
+NCSM.US,D,20250618,000000,31.67,32.23,30.5628,32.23,2389,0
+NCSM.US,D,20250620,000000,32.5,32.5,31.77,32.32,1943,0
+NCSM.US,D,20250623,000000,32.48,33.88,32.01,32.01,11326,0
+NCSM.US,D,20250624,000000,32.01,33.13,32.01,32.49,2466,0
+NCSM.US,D,20250625,000000,32.37,32.845,30.51,31.27,7969,0
+NCSM.US,D,20250626,000000,31,31.05,30.7,31.05,1745,0
+NCSM.US,D,20250627,000000,30.54,30.6337,29.22,29.74,10695,0
+NCSM.US,D,20250630,000000,29.35,30.0832,28.7658,29.53,13114,0
+NCSM.US,D,20250701,000000,29,30.47,28.73,29.61,44397,0
+NCSM.US,D,20250702,000000,29.84,30.63,29.695,30.03,6001,0
+NCSM.US,D,20250703,000000,30.63,30.82,30.01,30.03,2599,0
+NCSM.US,D,20250707,000000,30.04,30.6126,29.87,30.2,4285,0
+NCSM.US,D,20250708,000000,30.4,30.55,29.54,29.88,8551,0
+NCSM.US,D,20250709,000000,29.93,30.2216,29.69,30.075,4827,0
+NCSM.US,D,20250710,000000,29.65,30.1473,29.61,29.94,3990,0
+NCSM.US,D,20250714,000000,29.44,30.1861,29.44,29.96,7710,0
+NCSM.US,D,20250715,000000,29.6,30.2,29.6,30.1,4522,0
+NCSM.US,D,20250716,000000,29.69,29.81,29.26,29.81,4543,0
+NCSM.US,D,20250717,000000,29.9,30.5,29.9,30.5,5701,0
+NCSM.US,D,20250718,000000,30.5,31.75,30.5,31.5,1984,0
+NCSM.US,D,20250721,000000,31.49,31.9784,30.655,31.07,3733,0
+NCSM.US,D,20250722,000000,30.938,30.938,29.65,29.65,3611,0
+NCSM.US,D,20250723,000000,30.355,30.355,30.01,30.01,526,0
+NCSM.US,D,20250724,000000,30.5001,30.73,30.5001,30.73,1139,0
+NCSM.US,D,20250725,000000,30.6896,30.6896,30.2,30.2067,1016,0
+NCSM.US,D,20250728,000000,30.39,30.85,30.09,30.5,4948,0
+NCSM.US,D,20250729,000000,30.37,30.37,30.25,30.25,1409,0
+NCSM.US,D,20250730,000000,30.395,30.635,30.04,30.04,1706,0
+NCSM.US,D,20250731,000000,29.92,31.055,29.92,30.67,2170,0
+NCSM.US,D,20250801,000000,31.43,34.72,31.43,31.64,15953,0
+NCSM.US,D,20250804,000000,31.31,32.28,29.48,29.51,21015,0
+NCSM.US,D,20250805,000000,29.86,31.83,29.75,31.83,9391,0
+NCSM.US,D,20250806,000000,31.66,31.66,30.7563,31.04,1514,0
+NCSM.US,D,20250807,000000,31.67,33.88,31.455,33.88,7912,0
+NCSM.US,D,20250808,000000,33.51,34.07,32.597716,33.03,7238,0
+NCSM.US,D,20250811,000000,33.56,33.56,32.2301,32.49,9267,0
+NCSM.US,D,20250812,000000,32.49,32.83,32.49,32.7373,2810,0
+NCSM.US,D,20250813,000000,32.41,32.55,31.96,32.06,4852,0
+NCSM.US,D,20250814,000000,32.09,33.9499,31.7801,31.95,6077,0
+NCSM.US,D,20250815,000000,32.97,35.9,32.01,34.84,15208,0
+NCSM.US,D,20250818,000000,35.15,36.9,32.67,35,21107,0
+NCSM.US,D,20250819,000000,35.63,36.39,33.71,34.76,10214,0
+NCSM.US,D,20250820,000000,34.7,36.74,33.94,36.62,8569,0
+NCSM.US,D,20250821,000000,36.35,36.67,34.79,35.01,10230,0
+NCSM.US,D,20250822,000000,35.67,37.44,35.34,37,11963,0
+NCSM.US,D,20250825,000000,37.13,41.75,36.3271,39.49,42769,0
+NCSM.US,D,20250826,000000,40.6,40.6,37.66,37.92,19207,0
+NCSM.US,D,20250827,000000,37.92,39.01,37.77,37.77,10547,0
+NCSM.US,D,20250828,000000,38.27,39.26,37.07,39.21,12506,0
+NCSM.US,D,20250829,000000,39.21,39.9999,38.105,38.105,12871,0
+NCSM.US,D,20250902,000000,38.15,44.39,38.15,44.13,38099,0
+NCSM.US,D,20250903,000000,43.9,44.5,41.0001,42.48,17068,0
+NCSM.US,D,20250904,000000,41.78,43.88,41.28,42.4,13166,0
+NCSM.US,D,20250905,000000,43.08,44.1825,40.99,43.55,15553,0
+NCSM.US,D,20250908,000000,44.01,46.305,43.01,45.26,24593,0
+NCSM.US,D,20250909,000000,45.48,47.2689,45.3,46.6,25596,0
+NCSM.US,D,20250910,000000,47.11,51.4,46.68,51.4,33162,0
+NCSM.US,D,20250911,000000,51.33,51.49,47.5801,48.36,18981,0
+NCSM.US,D,20250912,000000,49.24,49.72,46.76,48.23,18618,0
+NCSM.US,D,20250915,000000,48.5,48.5,44.05,47.34,39587,0
+NCSM.US,D,20250916,000000,46.96,48.68,45.58,48.68,11181,0
+NCSM.US,D,20250917,000000,49.44,50,46.94,48.48,18364,0
+NCSM.US,D,20250918,000000,49.04,50.7,49.04,49.75,11507,0
+NCSM.US,D,20250919,000000,49.74,50.3852,47.55,49.15,17584,0
+NCSM.US,D,20250922,000000,48.83,49.15,45.14,47,32704,0
+NCSM.US,D,20250923,000000,47.39,49.48,47.39,48.66,13986,0
+NCSM.US,D,20250924,000000,48.94,51.01,48.6819,50.835,6633,0
+NCSM.US,D,20250925,000000,50.38,51.4,49.8,51.2,9512,0
+NCSM.US,D,20250926,000000,51,53.69,50.5381,53.08,15271,0
+NCSM.US,D,20250929,000000,52.38,52.38,48.85,51.14,12913,0
+NCSM.US,D,20250930,000000,51.14,51.65,49.4429,51.06,10461,0
+NCSM.US,D,20251001,000000,49.78,52.0628,49.78,51,19565,0
+NCSM.US,D,20251002,000000,50.65,51.1139,47.1604,47.29,14631,0
+NCSM.US,D,20251003,000000,50.11,50.11,42.05,42.59,39590,0
+NCSM.US,D,20251006,000000,42.88,45,42.04,44.82,52329,0
+NCSM.US,D,20251007,000000,44,44.09,40.53,42.39,19453,0
+NCSM.US,D,20251008,000000,42.63,44.52,42.63,44.06,5247,0
+NCSM.US,D,20251009,000000,43.5,44.5,43.26,43.52,7294,0
+NCSM.US,D,20251010,000000,43.72,44.7103,41.79,41.79,9338,0
+NCSM.US,D,20251013,000000,41.86,43.27,41.86,41.87,11876,0
+NCSM.US,D,20251014,000000,41.45,41.45,39.531,40,8646,0
+NCSM.US,D,20251015,000000,40,41,39.31,40.435,16674,0
+NCSM.US,D,20251016,000000,39.48,39.5905,38.43,38.49,5578,0
+NCSM.US,D,20251017,000000,38,38,35.98,36.43,13733,0
+NCSM.US,D,20251020,000000,36.3,42.23,36.3,41.36,24349,0
+NCSM.US,D,20251021,000000,40.31,42.851,40.31,41.3,10459,0
+NCSM.US,D,20251022,000000,40.45,42.35,39.6901,41.02,4120,0
+NCSM.US,D,20251023,000000,40.76,42,40.53,41.05,7103,0
+NCSM.US,D,20251024,000000,41.91,43.43,41.58,41.58,3567,0
+NCSM.US,D,20251027,000000,41.9,42.84,38.705,41.25,15254,0
+NCSM.US,D,20251028,000000,41.125,41.28,40.6582,40.74,9406,0
+NCSM.US,D,20251029,000000,39.18,42.15,39.18,40.16,8581,0
+NCSM.US,D,20251030,000000,40.4,42.88,37.35,37.35,8195,0
+NCSM.US,D,20251031,000000,38.95,38.99,35.06,36.7,28028,0
+NCSM.US,D,20251103,000000,37.59,42.65,37.545,42.39,42376,0
+NCSM.US,D,20251104,000000,41.32,41.32,39.2001,40.8,8605,0
+NCSM.US,D,20251105,000000,40.8,41.75,38.0701,38.82,12486,0
+NCSM.US,D,20251106,000000,38.97,39.865,37.16,37.53,13177,0
+NCSM.US,D,20251107,000000,37.09,39.2477,36.61,37,18251,0
+NCSM.US,D,20251110,000000,36.85,38.16,36.59,37.04,22946,0
+NCSM.US,D,20251111,000000,36.85,38.3301,36.85,37.33,17105,0
+NCSM.US,D,20251112,000000,37.65,38.97,37.52,38.275,12445,0
+NCSM.US,D,20251113,000000,38.28,38.3053,37.06,37.11,7022,0
+NCSM.US,D,20251114,000000,37.12,38.5,36.52,37.05,5438,0
+NCSM.US,D,20251117,000000,37.27,37.665,35.04,37.1,19367,0
+NCSM.US,D,20251118,000000,37.1,37.1,36.25,36.5,6577,0
+NCSM.US,D,20251119,000000,36.89,37,35.6899,36.37,7077,0
+NCSM.US,D,20251120,000000,37.395,37.395,34.06,35.85,16460,0
+NCSM.US,D,20251121,000000,35.85,37.15,35.2,37.15,9842,0
+NCSM.US,D,20251124,000000,36.11,36.5099,35.14,35.14,17111,0
+NCSM.US,D,20251125,000000,35.78,36.89,35.005,36.8,8449,0
+NCSM.US,D,20251126,000000,36.27,37.79,36.27,37.44,17456,0
+NCSM.US,D,20251128,000000,36.92,37.4,35.55,36.06,8131,0
+NCSM.US,D,20251201,000000,36.16,38.7,36.16,37.5,17152,0
+NCSM.US,D,20251202,000000,38.18,38.18,36.645,37.25,7090,0
+NCSM.US,D,20251203,000000,38.01,38.01,35.17,37.42,15433,0
+NCSM.US,D,20251204,000000,37.52,39.5,37.52,39.5,4669,0
+NCSM.US,D,20251205,000000,38.8,39.28,37.97,39.28,59330,0
+NCSM.US,D,20251208,000000,39.28,42.37,38.8334,41.63,16885,0
+NCSM.US,D,20251209,000000,42,42.25,41.54,41.61,5482,0
+NCSM.US,D,20251210,000000,41.99,42.25,40.56,41.62,6854,0
+NCSM.US,D,20251211,000000,41.97,42.45,41.1604,41.975,25447,0
+NCSM.US,D,20251212,000000,45.87,45.87,41.341,42.58,25179,0
+NCSM.US,D,20251215,000000,42.75,43.23,42.01,43.23,16009,0
+NCSM.US,D,20251216,000000,43.23,43.87,40.99,41.02,10612,0
+NCSM.US,D,20251217,000000,41.51,41.51,39.796,41,28775,0
+NCSM.US,D,20251218,000000,41,43.01,40.5039,41.715,13736,0
+NCSM.US,D,20251219,000000,41.53,41.53,39.41,39.8,7103,0
+NCSM.US,D,20251222,000000,39.96,40.63,38.8,38.8,12148,0
+NCSM.US,D,20251223,000000,38.8,40.2861,38.749,39.32,6280,0
+NCSM.US,D,20251224,000000,39.4,41.39,39.4,41.39,4172,0
+NCSM.US,D,20251226,000000,40.65,40.97,40.09,40.41,5057,0
+NCSM.US,D,20251229,000000,40.41,40.7629,39.99,40.01,16136,0
+NCSM.US,D,20251230,000000,40.3,41.33,40.2,41.15,14866,0
+NCSM.US,D,20251231,000000,41.33,41.33,39.4,39.49,7358,0
+NCSM.US,D,20260102,000000,39.49,40.05,39,39.65,3767,0
+NCSM.US,D,20260105,000000,39.9,40.69,39.6993,40,7250,0
+NCSM.US,D,20260106,000000,39.95,40.4,39.01,39.01,3733,0
+NCSM.US,D,20260107,000000,38.92,39.62,38.2101,38.41,5872,0
+NCSM.US,D,20260108,000000,38.86,38.86,37.585,38.19,6494,0
+NCSM.US,D,20260109,000000,38.2,38.2,35,37.77,36045,0
+NCSM.US,D,20260112,000000,38.15,39.27,37.5,39.27,19951,0
+NCSM.US,D,20260113,000000,39.29,39.79,38.1,38.87,12140,0
+NCSM.US,D,20260114,000000,39.25,40,38.49,38.66,7319,0
+NCSM.US,D,20260115,000000,38.16,39.99,38.16,39.25,7270,0
+NCSM.US,D,20260116,000000,39.79,40.95,39.59,39.91,7803,0
+NCSM.US,D,20260120,000000,39.66,40.03,38.64,38.64,7524,0
+NCSM.US,D,20260121,000000,39.62,41.21,39.1011,40.32,2629,0
+NCSM.US,D,20260122,000000,40.01,40.931,40.01,40.51,3713,0
+NCSM.US,D,20260123,000000,40.09,40.8,39.29,39.52,3290,0
+NCSM.US,D,20260126,000000,40.18,41.55,39.75,39.75,9578,0
+NCSM.US,D,20260127,000000,39.75,40.26,39.6,40.26,5421,0
+NCSM.US,D,20260128,000000,41.13,41.375,40.26,40.26,2304,0
+NCSM.US,D,20260129,000000,40.8,41.2836,40.01,40.01,2202,0
+NCSM.US,D,20260130,000000,40.43,40.43,37.84,39.88,4414,0
+NCSM.US,D,20260202,000000,39.06,40.215,38.4915,39.16,9178,0
+NCSM.US,D,20260203,000000,40.2652,40.97,38.8,39.2,9459,0
+NCSM.US,D,20260204,000000,38.66,40.77,36.025,37.64,23314,0
+NCSM.US,D,20260205,000000,38.04,38.57,37.0401,38.08,3014,0
+NCSM.US,D,20260206,000000,38.11,39.25,38.1,38.67,6161,0
+NCSM.US,D,20260209,000000,39.04,40.6288,38.3501,39.26,9334,0
+NCSM.US,D,20260210,000000,39.64,39.95,39.64,39.95,1066,0
+NCSM.US,D,20260211,000000,39.35,40.1,39.3,39.3,2844,0
+NCSM.US,D,20260212,000000,39.26,39.26,38.64,38.64,1340,0
+NCSM.US,D,20260213,000000,38.54,39.015,38.54,38.7,985,0
+NCSM.US,D,20260217,000000,38.29,39.4,37.985,38.94,8137,0
+NCSM.US,D,20260218,000000,38.99,38.99,38.99,38.99,6821,0
diff --git a/daily/us/nasdaq stocks/2/nct.us.txt b/daily/us/nasdaq stocks/2/nct.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..567f3fb36a346ef2c339cbc092d7640aaeda10ac
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nct.us.txt	
@@ -0,0 +1,225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NCT.US,D,20250328,000000,6.5,7,6,6.85,171656,0
+NCT.US,D,20250331,000000,6.8,6.95,5.56,5.72,94542,0
+NCT.US,D,20250401,000000,5.61,6.18,4.9001,5.4,67615,0
+NCT.US,D,20250402,000000,5.67,6.2,4.68,5.4,409884,0
+NCT.US,D,20250403,000000,5.08,6,4.5,5.75,304266,0
+NCT.US,D,20250404,000000,5.75,6.52,5.42,5.8,475726,0
+NCT.US,D,20250407,000000,5.81,5.81,5.2,5.59,36317,0
+NCT.US,D,20250408,000000,5.68,5.68,5.55,5.5792,11798,0
+NCT.US,D,20250409,000000,5.7465,5.9999,5.402,5.7,3674,0
+NCT.US,D,20250410,000000,5.72,5.72,5.26,5.55,17612,0
+NCT.US,D,20250411,000000,5.7795,6.04,5.41,5.65,207268,0
+NCT.US,D,20250414,000000,5.6766,6,5.45,5.7,36307,0
+NCT.US,D,20250415,000000,5.95,8.7599,5.42,8.01,664504,0
+NCT.US,D,20250416,000000,8.12,8.12,6.03,6.35,248754,0
+NCT.US,D,20250417,000000,6.34,6.7,5.62,5.9,130375,0
+NCT.US,D,20250421,000000,5.79,6.08,5.3,5.36,320366,0
+NCT.US,D,20250422,000000,5.57,7.08,5.28,6.03,483434,0
+NCT.US,D,20250423,000000,5.97,6.6,5.465,6.29,91311,0
+NCT.US,D,20250424,000000,6.38,6.62,5.5,5.78,137827,0
+NCT.US,D,20250425,000000,5.8,5.9122,5.23,5.53,147305,0
+NCT.US,D,20250428,000000,5.58,5.8,4.365,4.49,146833,0
+NCT.US,D,20250429,000000,4.46,5.12,4.35,4.5,35605,0
+NCT.US,D,20250430,000000,4.35,4.7,4.1,4.27,49676,0
+NCT.US,D,20250501,000000,4.12,4.3682,3.94,4.05,89711,0
+NCT.US,D,20250502,000000,4.19,4.29,3.78,4.01,156471,0
+NCT.US,D,20250505,000000,4.19,4.27,3.56,4,86838,0
+NCT.US,D,20250506,000000,3.55,3.93,3.4649,3.65,49391,0
+NCT.US,D,20250507,000000,3.66,3.67,3.05,3.39,18985,0
+NCT.US,D,20250508,000000,3.42,3.45,3.21,3.35,24500,0
+NCT.US,D,20250509,000000,3.293,3.53,3.29,3.48,18579,0
+NCT.US,D,20250512,000000,3.61,3.805,3.35,3.78,51664,0
+NCT.US,D,20250513,000000,3.79,4.3,3.62,4.29,112098,0
+NCT.US,D,20250514,000000,4.03,4.49,3.79,3.94,43269,0
+NCT.US,D,20250515,000000,3.77,4.22,3.685,4.02,201421,0
+NCT.US,D,20250516,000000,4.05,4.43,3.91,4.18,98013,0
+NCT.US,D,20250519,000000,4.2,4.3,4.0163,4.1,38019,0
+NCT.US,D,20250520,000000,4.32,4.8499,3.9292,4.54,102122,0
+NCT.US,D,20250521,000000,4.43,5.21,4.43,4.85,235151,0
+NCT.US,D,20250522,000000,5,5.1,4.31,4.54,96644,0
+NCT.US,D,20250523,000000,4.9,5.35,4.16,4.44,54581,0
+NCT.US,D,20250527,000000,4.3,5.09,4.3,4.67,27507,0
+NCT.US,D,20250528,000000,4.7,4.7,4.22,4.24,19791,0
+NCT.US,D,20250529,000000,4.2,4.49,4.003,4.04,18997,0
+NCT.US,D,20250530,000000,4.1,4.1,3.68,3.99,48639,0
+NCT.US,D,20250602,000000,4.37,4.37,3.6,3.8,32446,0
+NCT.US,D,20250603,000000,3.95,4.3,3.705,4.25,64193,0
+NCT.US,D,20250604,000000,4.2,4.57,4.13,4.13,62271,0
+NCT.US,D,20250605,000000,4.19,4.52,4.15,4.16,17071,0
+NCT.US,D,20250606,000000,4.5,4.65,4,4,25663,0
+NCT.US,D,20250609,000000,3.808,3.82,3.3,3.79,21917,0
+NCT.US,D,20250610,000000,3.44,4.01,3.44,3.71,48261,0
+NCT.US,D,20250611,000000,3.63,3.85,3.43,3.46,30839,0
+NCT.US,D,20250612,000000,3.47,3.84,3.3,3.325,28429,0
+NCT.US,D,20250613,000000,3.415,3.88,3.36,3.4,5493,0
+NCT.US,D,20250616,000000,3.5,3.66,3.13,3.66,38729,0
+NCT.US,D,20250617,000000,3.34,3.57,3.15,3.15,54165,0
+NCT.US,D,20250618,000000,3.25,3.47,3.14,3.25,5730,0
+NCT.US,D,20250620,000000,3.46,3.98,3.37,3.95,28298,0
+NCT.US,D,20250623,000000,4.1,4.25,3.975,4.21,43375,0
+NCT.US,D,20250624,000000,4.19,4.29,3.6,3.63,29893,0
+NCT.US,D,20250625,000000,3.75,3.95,3.56,3.95,11253,0
+NCT.US,D,20250626,000000,3.54,3.89,3.54,3.54,7235,0
+NCT.US,D,20250627,000000,3.6,3.9,3.54,3.62,10346,0
+NCT.US,D,20250630,000000,3.71,4.01,3.3,3.3,29095,0
+NCT.US,D,20250701,000000,3.55,4.08,3.55,4.08,14054,0
+NCT.US,D,20250702,000000,3.95,4.5854,3.95,4.35,118332,0
+NCT.US,D,20250703,000000,4.35,4.8,4.32,4.56,55430,0
+NCT.US,D,20250707,000000,4.5,4.99,4.27,4.95,44243,0
+NCT.US,D,20250708,000000,4.61,5.1,4.06,4.71,95486,0
+NCT.US,D,20250709,000000,4.74,4.74,4.2629,4.4,15400,0
+NCT.US,D,20250710,000000,4.41,4.57,4.3,4.57,19932,0
+NCT.US,D,20250711,000000,4.58,4.58,4.31,4.378,15557,0
+NCT.US,D,20250714,000000,4.8638,4.8638,4.03,4.19,58351,0
+NCT.US,D,20250715,000000,4.325,4.325,3.83,3.83,43501,0
+NCT.US,D,20250716,000000,4,4.3,3.41,3.66,24915,0
+NCT.US,D,20250717,000000,3.53,3.83,3.5,3.5,10273,0
+NCT.US,D,20250718,000000,3.7,3.7,3.34,3.38,12435,0
+NCT.US,D,20250721,000000,3.23,3.73,3.15,3.64,23200,0
+NCT.US,D,20250722,000000,3.51,3.829,3.5,3.718,14211,0
+NCT.US,D,20250723,000000,3.97,4.24,3.75,4.22,20737,0
+NCT.US,D,20250724,000000,4.225,4.35,4.13,4.15,13451,0
+NCT.US,D,20250725,000000,4.24,4.3297,4.03,4.31,10420,0
+NCT.US,D,20250728,000000,4.0501,4.19,3.9,4.09,12160,0
+NCT.US,D,20250729,000000,4.18,4.28,3.15,3.49,123112,0
+NCT.US,D,20250730,000000,3.48,3.825,3.37,3.825,2702,0
+NCT.US,D,20250731,000000,3.64,4.04,3.53,3.68,47400,0
+NCT.US,D,20250801,000000,3.63,3.8,3.4,3.62,51807,0
+NCT.US,D,20250804,000000,3.719,4.15,3.51,3.5601,151377,0
+NCT.US,D,20250805,000000,3.5,3.79,2.9,3.1,350841,0
+NCT.US,D,20250806,000000,2.84,3.23,2.84,3.16,7193,0
+NCT.US,D,20250807,000000,3.18,3.2,2.8,2.8,3530,0
+NCT.US,D,20250808,000000,2.86,3.04,2.5,2.71,26907,0
+NCT.US,D,20250811,000000,2.71,3,2.71,3,10046,0
+NCT.US,D,20250812,000000,2.85,3.05,2.61,2.72,3669,0
+NCT.US,D,20250813,000000,2.8,2.9,2.61,2.655,13481,0
+NCT.US,D,20250814,000000,2.71,2.88,2.6,2.6,4475,0
+NCT.US,D,20250815,000000,2.73,2.73,2.51,2.51,4422,0
+NCT.US,D,20250818,000000,2.5,2.62,2.2001,2.485,17311,0
+NCT.US,D,20250819,000000,2.34,2.47,2.01,2.01,7353,0
+NCT.US,D,20250820,000000,2.21,3.7,1.41,1.98,5060331,0
+NCT.US,D,20250821,000000,1.54,1.93,1.54,1.56,248197,0
+NCT.US,D,20250822,000000,1.53,1.67,1.29,1.46,122632,0
+NCT.US,D,20250825,000000,1.35,1.58,1.35,1.51,74278,0
+NCT.US,D,20250826,000000,1.41,1.5399,1.35,1.5,527280,0
+NCT.US,D,20250827,000000,1.47,1.56,1.43,1.48,89754,0
+NCT.US,D,20250828,000000,1.41,1.49,1.4,1.4311,72795,0
+NCT.US,D,20250829,000000,1.4,1.4,1.3,1.31,67459,0
+NCT.US,D,20250902,000000,1.26,1.3299,1.15,1.15,104961,0
+NCT.US,D,20250903,000000,1.24,1.28,1.105,1.17,62738,0
+NCT.US,D,20250904,000000,1.1,1.15,1.05,1.15,51107,0
+NCT.US,D,20250905,000000,1.24,1.26,1.15,1.2,24619,0
+NCT.US,D,20250908,000000,1.167,1.29,1.1,1.19,103508,0
+NCT.US,D,20250909,000000,1.19,1.3,1.15,1.2642,117241,0
+NCT.US,D,20250910,000000,1.29,1.58,1.28,1.42,116321,0
+NCT.US,D,20250911,000000,1.38,1.44,1.33,1.33,49519,0
+NCT.US,D,20250912,000000,1.3324,1.42,1.24,1.3,15958,0
+NCT.US,D,20250915,000000,1.38,1.39,1.26,1.3,60438,0
+NCT.US,D,20250916,000000,1.3502,1.9,1.1001,1.34,4246558,0
+NCT.US,D,20250917,000000,1.25,1.435,1.25,1.37,357366,0
+NCT.US,D,20250918,000000,1.28,1.62,1.28,1.48,1590542,0
+NCT.US,D,20250919,000000,1.35,1.5,1.35,1.44,220062,0
+NCT.US,D,20250922,000000,1.4,1.4203,1.35,1.35,40393,0
+NCT.US,D,20250923,000000,1.41,1.41,1.35,1.3996,30218,0
+NCT.US,D,20250924,000000,1.385,1.46,1.3,1.39,225552,0
+NCT.US,D,20250925,000000,1.39,1.39,1.3001,1.38,63888,0
+NCT.US,D,20250926,000000,1.36,1.37,1.3,1.31,74065,0
+NCT.US,D,20250929,000000,1.31,1.38,1.3,1.3685,62775,0
+NCT.US,D,20250930,000000,1.38,1.405,1.32,1.39,26071,0
+NCT.US,D,20251001,000000,1.3475,1.45,1.3301,1.43,84182,0
+NCT.US,D,20251002,000000,1.43,1.61,1.3705,1.5404,134939,0
+NCT.US,D,20251003,000000,1.58,1.64,1.51,1.57,85844,0
+NCT.US,D,20251006,000000,1.6,1.6,1.5001,1.56,57522,0
+NCT.US,D,20251007,000000,1.5405,1.545,1.445,1.545,20831,0
+NCT.US,D,20251008,000000,1.48,1.55,1.445,1.47,95824,0
+NCT.US,D,20251009,000000,1.48,1.49,1.36,1.36,23626,0
+NCT.US,D,20251010,000000,1.29,1.4,1.26,1.27,37810,0
+NCT.US,D,20251013,000000,1.3,1.3,1.17,1.24,36640,0
+NCT.US,D,20251014,000000,1.24,1.28,1.18,1.18,9300,0
+NCT.US,D,20251015,000000,1.25,1.2899,1.2,1.21,9887,0
+NCT.US,D,20251016,000000,1.23,1.45,1.22,1.32,3167956,0
+NCT.US,D,20251017,000000,1.26,1.38,1.1,1.1,638879,0
+NCT.US,D,20251020,000000,1.02,1.25,1.02,1.2,163001,0
+NCT.US,D,20251021,000000,1.1901,1.2,1.11,1.18,34995,0
+NCT.US,D,20251022,000000,1.16,1.16,1.07,1.118,13410,0
+NCT.US,D,20251023,000000,1.04,1.1699,1.04,1.06,47260,0
+NCT.US,D,20251024,000000,1.1,1.2,1.0836,1.11,27580,0
+NCT.US,D,20251027,000000,1.11,1.1443,1.09,1.09,5274,0
+NCT.US,D,20251028,000000,1.09,1.13,1.07,1.07,11091,0
+NCT.US,D,20251029,000000,1.06,1.06,0.985,0.985,46174,0
+NCT.US,D,20251030,000000,0.98,1.05,0.96,1.03,73113,0
+NCT.US,D,20251031,000000,0.9991,1.02,0.9507,0.9888,17544,0
+NCT.US,D,20251103,000000,1.05,1.14,0.99,1.03,8430,0
+NCT.US,D,20251104,000000,0.9309,1,0.8956,0.9172,33795,0
+NCT.US,D,20251105,000000,0.917,0.917,0.81,0.8502,6670,0
+NCT.US,D,20251106,000000,0.87,0.92,0.7828,0.9,47580,0
+NCT.US,D,20251107,000000,0.81,0.85,0.7502,0.84,18557,0
+NCT.US,D,20251110,000000,0.85,0.8895,0.81,0.831,58248,0
+NCT.US,D,20251111,000000,0.831,0.9,0.8,0.8999,14300,0
+NCT.US,D,20251112,000000,0.9,1,0.895,0.985,45440,0
+NCT.US,D,20251113,000000,0.99,1.03,0.94,0.945,3513,0
+NCT.US,D,20251114,000000,0.851042,0.9528,0.851042,0.9523,6112,0
+NCT.US,D,20251117,000000,0.9,0.9944,0.89,0.92,18436,0
+NCT.US,D,20251118,000000,0.79,0.9199,0.79,0.9199,5837,0
+NCT.US,D,20251119,000000,0.92,0.92,0.8507,0.89,4145,0
+NCT.US,D,20251120,000000,0.93,0.957,0.8386,0.849,9584,0
+NCT.US,D,20251121,000000,0.8,0.92,0.7654,0.8919,6501,0
+NCT.US,D,20251124,000000,0.814,0.85,0.814,0.85,3495,0
+NCT.US,D,20251125,000000,0.85,0.85,0.84,0.85,4117,0
+NCT.US,D,20251126,000000,0.7901,0.799,0.7901,0.799,3258,0
+NCT.US,D,20251128,000000,0.89,0.89,0.7766,0.7766,842,0
+NCT.US,D,20251201,000000,1.12,1.13,0.462,0.5679,19497996,0
+NCT.US,D,20251202,000000,0.462,0.5989,0.462,0.5989,687871,0
+NCT.US,D,20251203,000000,0.5294,0.5899,0.5197,0.5615,315136,0
+NCT.US,D,20251204,000000,0.537,0.5689,0.524401,0.5385,207664,0
+NCT.US,D,20251205,000000,0.5223,0.5437,0.47,0.543,149661,0
+NCT.US,D,20251208,000000,0.5267,0.5792,0.4769,0.5766,507522,0
+NCT.US,D,20251209,000000,0.5387,0.5387,0.4725,0.4882,209088,0
+NCT.US,D,20251210,000000,0.49,0.498,0.46,0.47965,203043,0
+NCT.US,D,20251211,000000,0.4638,0.485,0.44,0.4501,186124,0
+NCT.US,D,20251212,000000,0.45,0.45,0.3555,0.36,254915,0
+NCT.US,D,20251215,000000,0.3492,0.363,0.2131,0.23,4350387,0
+NCT.US,D,20251216,000000,0.22,0.2627,0.22,0.262,560397,0
+NCT.US,D,20251217,000000,0.265,0.2783,0.2378,0.2515,475874,0
+NCT.US,D,20251218,000000,0.2409,0.2663,0.2328,0.2543,348576,0
+NCT.US,D,20251219,000000,0.247701,0.2711,0.24,0.265,286322,0
+NCT.US,D,20251222,000000,0.274,0.285,0.2351,0.2408,992920,0
+NCT.US,D,20251223,000000,0.2461,0.2559,0.2212,0.226,785407,0
+NCT.US,D,20251224,000000,0.2192,0.2345,0.2188,0.2322,362172,0
+NCT.US,D,20251226,000000,0.2244,0.2495,0.2212,0.23,286090,0
+NCT.US,D,20251229,000000,0.23325,0.249,0.223,0.2335,627738,0
+NCT.US,D,20251230,000000,0.2265,0.2447,0.2223,0.223,657599,0
+NCT.US,D,20251231,000000,0.22,0.22,0.19,0.1913,649798,0
+NCT.US,D,20260102,000000,0.194,0.2151,0.194,0.2129,182926,0
+NCT.US,D,20260105,000000,0.2186,0.239999,0.21,0.2382,226861,0
+NCT.US,D,20260106,000000,0.23,0.23559,0.215,0.2231,62897,0
+NCT.US,D,20260107,000000,0.2176,0.238,0.2151,0.2305,112767,0
+NCT.US,D,20260108,000000,0.2267,0.2372,0.225,0.2255,122887,0
+NCT.US,D,20260109,000000,0.2216,0.2352,0.22,0.2205,70948,0
+NCT.US,D,20260112,000000,0.225999,0.226,0.215,0.221,73060,0
+NCT.US,D,20260113,000000,0.218,0.22155,0.2112,0.2122,206996,0
+NCT.US,D,20260114,000000,0.215,0.22,0.2011,0.2133,143281,0
+NCT.US,D,20260115,000000,0.2204,0.230109,0.21,0.2167,164297,0
+NCT.US,D,20260116,000000,0.2248,0.2313,0.2201,0.2221,157358,0
+NCT.US,D,20260120,000000,0.2221,0.229899,0.2105,0.2134,188938,0
+NCT.US,D,20260121,000000,0.2187,0.2192,0.2107,0.215,116439,0
+NCT.US,D,20260122,000000,0.215,0.2388,0.213,0.2156,313770,0
+NCT.US,D,20260123,000000,0.2208,0.23,0.2141,0.23,24136,0
+NCT.US,D,20260126,000000,0.239,0.239,0.2188,0.2229,74095,0
+NCT.US,D,20260127,000000,0.21625,0.233,0.2115,0.22,166929,0
+NCT.US,D,20260128,000000,0.2137,0.2242,0.2101,0.2103,59702,0
+NCT.US,D,20260129,000000,0.2141,0.229699,0.196,0.2031,199124,0
+NCT.US,D,20260130,000000,0.2065,0.22749,0.2031,0.214,144244,0
+NCT.US,D,20260202,000000,0.213,0.2165,0.2006,0.2165,110187,0
+NCT.US,D,20260203,000000,0.206,0.2117,0.201,0.208,102037,0
+NCT.US,D,20260204,000000,0.201,0.205462,0.191,0.1916,188007,0
+NCT.US,D,20260205,000000,0.181,0.1839,0.1735,0.1839,178458,0
+NCT.US,D,20260206,000000,0.177584,0.2,0.177,0.1963,86558,0
+NCT.US,D,20260209,000000,0.208,0.208,0.1901,0.2026,114106,0
+NCT.US,D,20260210,000000,0.21,0.21,0.1922,0.1996,24765,0
+NCT.US,D,20260211,000000,0.192,0.2249,0.192,0.2142,399944,0
+NCT.US,D,20260212,000000,0.2137,0.2242,0.19,0.2026,548548,0
+NCT.US,D,20260213,000000,0.1984,0.2135,0.19,0.2107,232295,0
+NCT.US,D,20260217,000000,0.2247,0.2247,0.1927,0.2182,358607,0
+NCT.US,D,20260218,000000,0.20425,0.208,0.192,0.201001,386452,0
diff --git a/daily/us/nasdaq stocks/2/ndls.us.txt b/daily/us/nasdaq stocks/2/ndls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70cf994875a3e5dd72450054c9dea13f29514181
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ndls.us.txt	
@@ -0,0 +1,3180 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NDLS.US,D,20130628,000000,256,317.6,256,294,965863.75,0
+NDLS.US,D,20130701,000000,309.84,325.52,305.2,307.76,133299.375,0
+NDLS.US,D,20130702,000000,338.56,415.76,323.2,377.6,367692.5,0
+NDLS.US,D,20130703,000000,399.92,411.2,344.08,360,340998,0
+NDLS.US,D,20130705,000000,376,380.8,345.2,354.56,155707.125,0
+NDLS.US,D,20130708,000000,344,347.84,320,320.48,261370.125,0
+NDLS.US,D,20130709,000000,324,340.8,322.08,329.12,121821.125,0
+NDLS.US,D,20130710,000000,334.4,354.88,322.24,353.04,100342.625,0
+NDLS.US,D,20130711,000000,359.76,360,345.6,349.44,112721.5,0
+NDLS.US,D,20130712,000000,351.6,352,336.96,343.44,58085.375,0
+NDLS.US,D,20130715,000000,340.48,347.44,338.56,341.6,42852.125,0
+NDLS.US,D,20130716,000000,340.8,347.04,329.04,343.2,71470.5,0
+NDLS.US,D,20130717,000000,337.2,357.36,336.72,352,57861.875,0
+NDLS.US,D,20130718,000000,358.8,359.92,340,342.08,71146.125,0
+NDLS.US,D,20130719,000000,344.8,347.04,334.88,341.6,37726.625,0
+NDLS.US,D,20130722,000000,344.8,367.6,334.24,336.96,112057.875,0
+NDLS.US,D,20130723,000000,343.12,354.8,332,353.76,87296.5,0
+NDLS.US,D,20130724,000000,346.16,356.8,346.16,347.04,55750.625,0
+NDLS.US,D,20130725,000000,349.84,353.6,342,351.84,29034.875,0
+NDLS.US,D,20130726,000000,353.6,353.6,340,344,34009.625,0
+NDLS.US,D,20130729,000000,346.24,347.84,341.76,344.08,20245.625,0
+NDLS.US,D,20130730,000000,344,344.8,342.4,344.4,14053.625,0
+NDLS.US,D,20130731,000000,347.76,373.76,342.64,346.96,105960.75,0
+NDLS.US,D,20130801,000000,350.72,358.56,348.8,354.4,29113.25,0
+NDLS.US,D,20130802,000000,356,366.96,356,365.36,36960,0
+NDLS.US,D,20130805,000000,368,393.2,364.88,365.92,137389.125,0
+NDLS.US,D,20130806,000000,370.16,371.52,353.92,356.16,94725.625,0
+NDLS.US,D,20130807,000000,352.8,370.4,348,369.12,69665.5,0
+NDLS.US,D,20130808,000000,378.08,387.12,368,378.16,131711.125,0
+NDLS.US,D,20130809,000000,352,360,336.16,338.48,214186.625,0
+NDLS.US,D,20130812,000000,339.2,342.72,325.2,328.08,88811,0
+NDLS.US,D,20130813,000000,327.04,331.28,311.2,321.36,116783.375,0
+NDLS.US,D,20130814,000000,320,324.16,311.92,322,52522.875,0
+NDLS.US,D,20130815,000000,320,323.44,312.408,318.48,46878.375,0
+NDLS.US,D,20130816,000000,318.48,332,312.56,330,27616.375,0
+NDLS.US,D,20130819,000000,331.44,337.52,328,333.84,25520.25,0
+NDLS.US,D,20130820,000000,335.92,341.84,334,337.36,22465.75,0
+NDLS.US,D,20130821,000000,337.44,337.44,318.8,319.84,39936.875,0
+NDLS.US,D,20130822,000000,324,328,320.56,321.76,14252.75,0
+NDLS.US,D,20130823,000000,324.96,331.44,323.6,329.76,17485.375,0
+NDLS.US,D,20130826,000000,336.64,344.72,330.48,337.68,34165.25,0
+NDLS.US,D,20130827,000000,334.08,348.4,330,344.32,62084.75,0
+NDLS.US,D,20130828,000000,345.2,359.6,344,358,70405,0
+NDLS.US,D,20130829,000000,368,373.6,362.8,369.36,83230.125,0
+NDLS.US,D,20130830,000000,376,378.8,364,365.28,65218,0
+NDLS.US,D,20130903,000000,369.28,372.56,352,358.08,52596.75,0
+NDLS.US,D,20130904,000000,359.52,364.88,352,355.04,39907.5,0
+NDLS.US,D,20130905,000000,354.32,369.6,345.2,366.08,67368.5,0
+NDLS.US,D,20130906,000000,370.8,375.36,356,363.36,72717,0
+NDLS.US,D,20130909,000000,365.6,371.2,358.24,360.48,41997.75,0
+NDLS.US,D,20130910,000000,364.64,365.52,352.48,354.88,50576.5,0
+NDLS.US,D,20130911,000000,355.04,356.88,347.76,349.12,33535.5,0
+NDLS.US,D,20130912,000000,349.12,363.592,349.12,359.92,36173.75,0
+NDLS.US,D,20130913,000000,360.32,367.92,356,365.76,37820,0
+NDLS.US,D,20130916,000000,370.72,372.8,350.32,355.84,47956.875,0
+NDLS.US,D,20130917,000000,355.04,364.8,350.64,359.36,36681.75,0
+NDLS.US,D,20130918,000000,359.12,367.12,358.032,364,50497.75,0
+NDLS.US,D,20130919,000000,367.12,367.2,360,364.08,51903.75,0
+NDLS.US,D,20130920,000000,365.36,395.6,349.84,351.36,296834.5,0
+NDLS.US,D,20130923,000000,353.04,355.44,328.744,346.8,141078,0
+NDLS.US,D,20130924,000000,347.2,349.68,334.48,339.52,60164.5,0
+NDLS.US,D,20130925,000000,338.96,350.16,338.32,345.12,26287.5,0
+NDLS.US,D,20130926,000000,347.2,355.2,342.48,354.88,54075,0
+NDLS.US,D,20130927,000000,352.8,361.92,350.4,354.64,43387.5,0
+NDLS.US,D,20130930,000000,351.2,351.2,340.64,342.88,104187.5,0
+NDLS.US,D,20131001,000000,341.36,346.8,338,343.76,47150,0
+NDLS.US,D,20131002,000000,343.36,348.48,339.6,345.2,30075,0
+NDLS.US,D,20131003,000000,342.8,348,340,344.24,37723.75,0
+NDLS.US,D,20131004,000000,345.28,350.8,344,348.64,43776.25,0
+NDLS.US,D,20131007,000000,347.92,362,344,354.88,54637.5,0
+NDLS.US,D,20131008,000000,361.84,364.72,336.16,348.08,82387.5,0
+NDLS.US,D,20131009,000000,348.16,351.28,340.56,349.6,27850,0
+NDLS.US,D,20131010,000000,353.6,362.64,352.96,362.4,47600,0
+NDLS.US,D,20131011,000000,360.64,374.64,359.28,374.56,44512.5,0
+NDLS.US,D,20131014,000000,374.32,386.56,361.2,386.4,51112.5,0
+NDLS.US,D,20131015,000000,389.76,398,364.24,367.92,81250,0
+NDLS.US,D,20131016,000000,372,375.52,366.4,368.4,31187.5,0
+NDLS.US,D,20131017,000000,367.92,371.84,366,368.16,24587.5,0
+NDLS.US,D,20131018,000000,372.8,378.72,367.28,375.12,29312.5,0
+NDLS.US,D,20131021,000000,375.12,377.52,367.36,368.24,21522.375,0
+NDLS.US,D,20131022,000000,368.32,375.6,364.72,368.8,30525,0
+NDLS.US,D,20131023,000000,370.64,370.64,360.96,364.56,50875,0
+NDLS.US,D,20131024,000000,365.36,373.6,361.28,370.72,20093.75,0
+NDLS.US,D,20131025,000000,370,375.28,361.84,364.08,25525,0
+NDLS.US,D,20131028,000000,363.28,363.68,355.12,356.8,26137.5,0
+NDLS.US,D,20131029,000000,358.8,362.72,356.56,362,19262.5,0
+NDLS.US,D,20131030,000000,363.2,363.2,348.64,349.28,33937.5,0
+NDLS.US,D,20131031,000000,356.4,356.416,342.88,350.32,27359.625,0
+NDLS.US,D,20131101,000000,350,353.92,344.8,351.36,13575,0
+NDLS.US,D,20131104,000000,350.4,364.56,350.4,361.44,24587.5,0
+NDLS.US,D,20131105,000000,362.32,383.76,360.16,381.52,60725,0
+NDLS.US,D,20131106,000000,384,386.32,368.32,373.44,76087.5,0
+NDLS.US,D,20131107,000000,342,348.4,329.12,336.8,136137.5,0
+NDLS.US,D,20131108,000000,336.8,340,335.2,337.12,19482.875,0
+NDLS.US,D,20131111,000000,336.64,345.92,334.72,344.08,20100,0
+NDLS.US,D,20131112,000000,344.96,351.52,337.2,350.4,33925,0
+NDLS.US,D,20131113,000000,351.28,351.6,342.72,349.76,14050,0
+NDLS.US,D,20131114,000000,347.68,349.84,342.88,345.6,14339.75,0
+NDLS.US,D,20131115,000000,344.96,348.72,343.04,347.44,18923.25,0
+NDLS.US,D,20131118,000000,346.56,347.2,336,338.32,26487.5,0
+NDLS.US,D,20131119,000000,336,338,320.08,320.8,38100,0
+NDLS.US,D,20131120,000000,321.52,325.12,304.24,307.52,48212.5,0
+NDLS.US,D,20131121,000000,307.2,316.8,306.96,316.32,19012.5,0
+NDLS.US,D,20131122,000000,319.52,323.28,314.48,315.68,16024,0
+NDLS.US,D,20131125,000000,314.88,322.8,308.8,319.12,20232.25,0
+NDLS.US,D,20131126,000000,319.84,325.84,318.88,321.2,24875,0
+NDLS.US,D,20131127,000000,326.8,328,322,326.8,15045.125,0
+NDLS.US,D,20131129,000000,328.24,331.84,322.24,325.04,5853.875,0
+NDLS.US,D,20131202,000000,323.2,330.872,312.64,313.28,25698.25,0
+NDLS.US,D,20131203,000000,311.76,321.92,308,320.88,18350,0
+NDLS.US,D,20131204,000000,320,321.68,314,316.8,10037.5,0
+NDLS.US,D,20131205,000000,313.6,322.4,312.8,321.04,23237.5,0
+NDLS.US,D,20131206,000000,313.44,316.8,299.84,301.6,512262.5,0
+NDLS.US,D,20131209,000000,302,309.44,301.6,305.68,70575,0
+NDLS.US,D,20131210,000000,306,308,304.08,307.6,47413.5,0
+NDLS.US,D,20131211,000000,308,308,304.8,306,32286.25,0
+NDLS.US,D,20131212,000000,304.56,305.92,294.64,295.76,46050,0
+NDLS.US,D,20131213,000000,294.64,296,287.92,288.32,62612.5,0
+NDLS.US,D,20131216,000000,288.4,293.36,284.8,285.28,34300,0
+NDLS.US,D,20131217,000000,284.48,297.2,284,294.8,31212.5,0
+NDLS.US,D,20131218,000000,296.64,297.92,288,294.64,28520.875,0
+NDLS.US,D,20131219,000000,293.52,294.32,286.64,286.88,34012.5,0
+NDLS.US,D,20131220,000000,286,286,280.16,280.64,62887.5,0
+NDLS.US,D,20131223,000000,280.24,283.28,280,280.24,54037.5,0
+NDLS.US,D,20131224,000000,280,281.84,273.76,274.72,30968.625,0
+NDLS.US,D,20131226,000000,273.6,277.76,269.36,275.2,60550,0
+NDLS.US,D,20131227,000000,274.24,281.28,270.48,279.6,44444.25,0
+NDLS.US,D,20131230,000000,282.48,285.68,276.888,283.52,60472.125,0
+NDLS.US,D,20131231,000000,282.32,292.4,281.76,287.36,58812.5,0
+NDLS.US,D,20140102,000000,287.84,292,285.6,288.64,36222.25,0
+NDLS.US,D,20140103,000000,290.08,290.96,287.2,290.08,27125,0
+NDLS.US,D,20140106,000000,292.08,293.6,284.56,286.56,42565.375,0
+NDLS.US,D,20140107,000000,286.24,301.6,282.8,297.52,73412.5,0
+NDLS.US,D,20140108,000000,301.04,301.2,285.2,287.04,75087.5,0
+NDLS.US,D,20140109,000000,288,290.64,284,285.92,57075,0
+NDLS.US,D,20140110,000000,285.52,286.72,282,283.52,24116.125,0
+NDLS.US,D,20140113,000000,271.92,277.84,267.2,268.48,128837.5,0
+NDLS.US,D,20140114,000000,270.88,285.68,269.76,283.76,143625.875,0
+NDLS.US,D,20140115,000000,288.8,310.4,288.8,307.68,131875,0
+NDLS.US,D,20140116,000000,307.6,323.28,304.64,309.44,101550,0
+NDLS.US,D,20140117,000000,310.24,311.92,303.84,306.16,24662.5,0
+NDLS.US,D,20140121,000000,308,310.24,289.6,299.52,32978.375,0
+NDLS.US,D,20140122,000000,298.08,301.28,291.12,292.56,20126.875,0
+NDLS.US,D,20140123,000000,291.04,292.64,286.4,288.48,41025,0
+NDLS.US,D,20140124,000000,288.16,289.76,280.8,284.8,24037.5,0
+NDLS.US,D,20140127,000000,286.96,302.4,282.24,299.44,50937.5,0
+NDLS.US,D,20140128,000000,298.32,301.92,290.48,293.76,21562.5,0
+NDLS.US,D,20140129,000000,293.04,295.44,282.72,282.72,28372.625,0
+NDLS.US,D,20140130,000000,283.04,289.6,281.68,283.68,23621.625,0
+NDLS.US,D,20140131,000000,281.28,291.2,280.8,290.8,21637.5,0
+NDLS.US,D,20140203,000000,288.4,292.96,285.28,286.64,34856.875,0
+NDLS.US,D,20140204,000000,286.08,290.64,286.08,289.68,19778.25,0
+NDLS.US,D,20140205,000000,291.808,297.52,282.568,292.96,38157.75,0
+NDLS.US,D,20140206,000000,292.48,303.2,290.608,302.4,48514.25,0
+NDLS.US,D,20140207,000000,304,304,296,299.92,37235,0
+NDLS.US,D,20140210,000000,300.4,307.2,298.64,306.32,20975.75,0
+NDLS.US,D,20140211,000000,306.24,310.96,301.68,303.12,31217.75,0
+NDLS.US,D,20140212,000000,302.88,310,300.968,309.28,31885.375,0
+NDLS.US,D,20140213,000000,309.2,312,304.32,308.96,23987.25,0
+NDLS.US,D,20140214,000000,307.6,307.6,300.96,302.56,14507.125,0
+NDLS.US,D,20140218,000000,302.56,303.72,296,298.72,30063.5,0
+NDLS.US,D,20140219,000000,298.08,298.56,286.88,287.6,58718.5,0
+NDLS.US,D,20140220,000000,288.08,289.2,280.8,285.04,51778.125,0
+NDLS.US,D,20140221,000000,285.04,297.68,285.04,296.8,38606.625,0
+NDLS.US,D,20140224,000000,298.8,298.8,288.48,290,28544.375,0
+NDLS.US,D,20140225,000000,290.08,295.44,284.32,293.2,32838.25,0
+NDLS.US,D,20140226,000000,293.84,319.28,291.92,316.4,120731.25,0
+NDLS.US,D,20140227,000000,296,309.44,281.6,309.12,203633.375,0
+NDLS.US,D,20140228,000000,308.48,325.6,304.08,318.48,104594.75,0
+NDLS.US,D,20140303,000000,316.16,318.4,297.6,299.04,95528.5,0
+NDLS.US,D,20140304,000000,304,307.6,298.48,299.32,32298.625,0
+NDLS.US,D,20140305,000000,298.16,303.44,292.88,296,23865.875,0
+NDLS.US,D,20140306,000000,297.52,301.68,296.8,299.68,12018.375,0
+NDLS.US,D,20140307,000000,301.52,305.44,296.56,304.4,29479.375,0
+NDLS.US,D,20140310,000000,304,304,294.88,297.32,22359.25,0
+NDLS.US,D,20140311,000000,297.12,301,290.96,296,32146.5,0
+NDLS.US,D,20140312,000000,296.16,318.32,291.2,318.24,59627.625,0
+NDLS.US,D,20140313,000000,317.6,331,304.96,308.16,87379.875,0
+NDLS.US,D,20140314,000000,306.8,309.92,302.8,308.64,24949.125,0
+NDLS.US,D,20140317,000000,311.12,313.92,306.32,310.56,45325,0
+NDLS.US,D,20140318,000000,309.44,314.72,308.64,311.04,31409.75,0
+NDLS.US,D,20140319,000000,310.56,311.84,306.24,308,25123.5,0
+NDLS.US,D,20140320,000000,313.2,319.2,304.64,318.96,32378.5,0
+NDLS.US,D,20140321,000000,320,323.92,313.2,313.76,44902.5,0
+NDLS.US,D,20140324,000000,316,318.336,301.36,311.04,31555.375,0
+NDLS.US,D,20140325,000000,312,320,309.36,317.36,30806.5,0
+NDLS.US,D,20140326,000000,319.2,332.32,315.76,330.8,86062.5,0
+NDLS.US,D,20140327,000000,327.6,328,309.84,316.56,37255.625,0
+NDLS.US,D,20140328,000000,312.56,319.6,311.2,311.76,21842.5,0
+NDLS.US,D,20140331,000000,312.8,318.44,306.752,315.76,30262.5,0
+NDLS.US,D,20140401,000000,318.72,323.92,310.4,314.48,29815.5,0
+NDLS.US,D,20140402,000000,312.416,314.432,300.4,302.48,39879.875,0
+NDLS.US,D,20140403,000000,303.44,304.64,287.84,289.2,54539,0
+NDLS.US,D,20140404,000000,291.68,295.04,282.48,291.2,49663.25,0
+NDLS.US,D,20140407,000000,294,298.72,280,282,39899.625,0
+NDLS.US,D,20140408,000000,283.2,301.04,281.68,296.64,60026.75,0
+NDLS.US,D,20140409,000000,296.64,304.48,296.64,301.36,41700.25,0
+NDLS.US,D,20140410,000000,300.16,303.488,284.16,285.12,31465.25,0
+NDLS.US,D,20140411,000000,283.52,286,280,283.12,22555.625,0
+NDLS.US,D,20140414,000000,285.84,293.04,282,286.32,27293.625,0
+NDLS.US,D,20140415,000000,286,299.36,283.92,294.88,39756.625,0
+NDLS.US,D,20140416,000000,296.24,296.24,286.64,291.12,29761,0
+NDLS.US,D,20140417,000000,291.28,296,288.56,290.24,13060.25,0
+NDLS.US,D,20140421,000000,291.92,303.12,289.368,295.84,26950.625,0
+NDLS.US,D,20140422,000000,296.32,302.72,292.08,299.44,32223.625,0
+NDLS.US,D,20140423,000000,298.48,302.56,295.76,296,21899.375,0
+NDLS.US,D,20140424,000000,297.36,303.12,293.76,295.84,21148.5,0
+NDLS.US,D,20140425,000000,296.24,297.776,287.6,288.08,31173.125,0
+NDLS.US,D,20140428,000000,290.72,293.52,288.08,292.56,35010.875,0
+NDLS.US,D,20140429,000000,295.84,304,286.4,304,61220.5,0
+NDLS.US,D,20140430,000000,282,282,259.92,262.32,124141.875,0
+NDLS.US,D,20140501,000000,262.32,272.88,262.32,269.92,39512.75,0
+NDLS.US,D,20140502,000000,268.8,282.96,268.8,282,36002.5,0
+NDLS.US,D,20140505,000000,279.2,282.88,273.2,280.56,25237.875,0
+NDLS.US,D,20140506,000000,277.6,280.96,264.56,265.52,31198.75,0
+NDLS.US,D,20140507,000000,265.52,276.944,255.68,256.4,34678,0
+NDLS.US,D,20140508,000000,255.2,259.76,251.12,252.32,47042,0
+NDLS.US,D,20140509,000000,252.24,252.24,244.96,247.36,33637.125,0
+NDLS.US,D,20140512,000000,247.92,259.84,245.76,259.52,52627.875,0
+NDLS.US,D,20140513,000000,259.2,261.52,251.6,252.24,21776.25,0
+NDLS.US,D,20140514,000000,253.68,254.24,245.68,246.4,19497.75,0
+NDLS.US,D,20140515,000000,245.76,247.92,242.24,245.52,20458,0
+NDLS.US,D,20140516,000000,245.52,256,242.32,253.04,28334.75,0
+NDLS.US,D,20140519,000000,250.24,261.6,250.24,259.28,46017.375,0
+NDLS.US,D,20140520,000000,259.52,263.44,256.56,260.16,31017.125,0
+NDLS.US,D,20140521,000000,261.28,278.48,261.28,276.8,55940.875,0
+NDLS.US,D,20140522,000000,275.2,275.92,264.56,265.2,37422.5,0
+NDLS.US,D,20140523,000000,264.88,272.72,264.248,265.2,8516.875,0
+NDLS.US,D,20140527,000000,268,276.24,264.96,265.84,36807.375,0
+NDLS.US,D,20140528,000000,265.92,268,261.28,261.44,18972.125,0
+NDLS.US,D,20140529,000000,262.48,265.84,260.088,263.28,10214.5,0
+NDLS.US,D,20140530,000000,262.32,266.56,260.088,266,13010.5,0
+NDLS.US,D,20140602,000000,265.6,271.368,264.48,266.96,22878.625,0
+NDLS.US,D,20140603,000000,268.72,270.8,260,262.08,21963.75,0
+NDLS.US,D,20140604,000000,261.92,265.152,260,263.68,9487.75,0
+NDLS.US,D,20140605,000000,263.36,267.36,263.12,265.68,13200.25,0
+NDLS.US,D,20140606,000000,267.04,267.92,263.44,265.68,17046.25,0
+NDLS.US,D,20140609,000000,264.8,268.696,258.96,259.92,27269.125,0
+NDLS.US,D,20140610,000000,259.92,266.08,259.6,265.2,15875,0
+NDLS.US,D,20140611,000000,263.68,265.496,259.68,261.76,11033.625,0
+NDLS.US,D,20140612,000000,261.6,263.488,253.92,255.2,32444.75,0
+NDLS.US,D,20140613,000000,256,261.52,254.88,260.64,13915.625,0
+NDLS.US,D,20140616,000000,259.44,265.36,256,265.04,16885,0
+NDLS.US,D,20140617,000000,264.56,277.2,262.456,268.64,31197.875,0
+NDLS.US,D,20140618,000000,270,273.824,265.2,273.44,18817.75,0
+NDLS.US,D,20140619,000000,274,277.816,273.04,276.08,20226.875,0
+NDLS.US,D,20140620,000000,277.36,277.68,269.76,273.6,25247.875,0
+NDLS.US,D,20140623,000000,272.64,281.04,270.32,278.72,21064.625,0
+NDLS.US,D,20140624,000000,278.4,279.96,276.48,276.8,14405.125,0
+NDLS.US,D,20140625,000000,275.2,283.2,274.376,282.32,13975.875,0
+NDLS.US,D,20140626,000000,282.24,284.64,279.68,283.84,13056.625,0
+NDLS.US,D,20140627,000000,282.96,286.56,278.4,278.4,100527.5,0
+NDLS.US,D,20140630,000000,279.12,279.28,270.48,275.12,24050.125,0
+NDLS.US,D,20140701,000000,275.92,276.4,266.72,268.64,37693.125,0
+NDLS.US,D,20140702,000000,268.88,269.2,265.12,267.52,21062.5,0
+NDLS.US,D,20140703,000000,268.8,274.56,265.968,269.92,11889.75,0
+NDLS.US,D,20140707,000000,270.08,272,264.64,265.76,9776.875,0
+NDLS.US,D,20140708,000000,265.44,271.92,259.52,267.44,25089.25,0
+NDLS.US,D,20140709,000000,266.24,268.8,260.08,266.48,7873.5,0
+NDLS.US,D,20140710,000000,259.28,260,241.68,245.12,97385.5,0
+NDLS.US,D,20140711,000000,246.4,246.64,240.08,244.24,39672.75,0
+NDLS.US,D,20140714,000000,245.44,248.32,237.28,240,51486.375,0
+NDLS.US,D,20140715,000000,241.04,241.76,233.68,233.76,40517.375,0
+NDLS.US,D,20140716,000000,234.32,235.44,226.16,226.4,32506.75,0
+NDLS.US,D,20140717,000000,226.4,226.48,217.6,222.08,42420.25,0
+NDLS.US,D,20140718,000000,221.44,225.32,220.064,221.68,18847.125,0
+NDLS.US,D,20140721,000000,220.48,226.8,220.48,225.6,31466.75,0
+NDLS.US,D,20140722,000000,228.16,228.16,225.6,225.84,30600.125,0
+NDLS.US,D,20140723,000000,226.4,227.104,223.28,224.8,19082,0
+NDLS.US,D,20140724,000000,225.52,227.52,224.08,227.04,24240.75,0
+NDLS.US,D,20140725,000000,226.4,226.4,223.76,225.28,10134,0
+NDLS.US,D,20140728,000000,225.2,236.16,224.08,228.88,31110.375,0
+NDLS.US,D,20140729,000000,230.16,232.16,227.2,230.48,27563.75,0
+NDLS.US,D,20140730,000000,232.24,233.52,228.896,230.24,17208.75,0
+NDLS.US,D,20140731,000000,228.8,229.48,222.64,224.8,28641.875,0
+NDLS.US,D,20140801,000000,223.84,227.6,215.28,217.76,37559.125,0
+NDLS.US,D,20140804,000000,218.32,228.56,218.32,226,23090.375,0
+NDLS.US,D,20140805,000000,225.2,226.56,215.2,218.8,32803.5,0
+NDLS.US,D,20140806,000000,216.88,219.68,215.92,219.36,40180.125,0
+NDLS.US,D,20140807,000000,220.16,223.28,217.92,218.8,38971.875,0
+NDLS.US,D,20140808,000000,219.12,220,214.88,215.12,60970.625,0
+NDLS.US,D,20140811,000000,215.52,218,210.08,212,82646,0
+NDLS.US,D,20140812,000000,209.44,211.808,200,202.64,109737.75,0
+NDLS.US,D,20140813,000000,204,206.56,200.96,201.68,133488.875,0
+NDLS.US,D,20140814,000000,161.36,171.92,156.32,169.28,696835.125,0
+NDLS.US,D,20140815,000000,170,174.96,165.28,167.84,122537.125,0
+NDLS.US,D,20140818,000000,168.24,173.52,164.96,165.28,62552.375,0
+NDLS.US,D,20140819,000000,165.28,169.2,163.68,168,71270.625,0
+NDLS.US,D,20140820,000000,166.88,176.24,166.56,176,81563,0
+NDLS.US,D,20140821,000000,176.64,180.64,174.48,177.12,58135.5,0
+NDLS.US,D,20140822,000000,176.72,177.6,174.72,174.72,30539.625,0
+NDLS.US,D,20140825,000000,176.72,177.68,172.64,172.8,22675.875,0
+NDLS.US,D,20140826,000000,171.2,171.6,161.44,162.64,83074.875,0
+NDLS.US,D,20140827,000000,161.92,163.2,157.52,157.92,60871.75,0
+NDLS.US,D,20140828,000000,157.6,159.6,154.56,156.96,33408.5,0
+NDLS.US,D,20140829,000000,157.2,158.96,156,156.56,35746.125,0
+NDLS.US,D,20140902,000000,157.04,157.928,148.48,151.12,96103.375,0
+NDLS.US,D,20140903,000000,152,152.32,143.52,143.52,63594,0
+NDLS.US,D,20140904,000000,143.92,144.24,139.6,140.72,65710,0
+NDLS.US,D,20140905,000000,139.36,140,137.2,139.12,62985,0
+NDLS.US,D,20140908,000000,139.36,142.144,139.36,141.6,60530.75,0
+NDLS.US,D,20140909,000000,141.76,144.32,140.8,141.92,72487.125,0
+NDLS.US,D,20140910,000000,148.96,152.8,145.44,146.08,182514,0
+NDLS.US,D,20140911,000000,145.76,152.48,145.28,150.88,64787,0
+NDLS.US,D,20140912,000000,153.36,161.04,151.592,156.56,107504,0
+NDLS.US,D,20140915,000000,157.424,159.872,150,150.96,48174.625,0
+NDLS.US,D,20140916,000000,150.8,152.96,148.16,150.96,47611.25,0
+NDLS.US,D,20140917,000000,150.64,154.56,149.56,152.88,28942.375,0
+NDLS.US,D,20140918,000000,153.68,154.16,152,153.04,26883.875,0
+NDLS.US,D,20140919,000000,153.52,154.4,149.52,151.2,57369.875,0
+NDLS.US,D,20140922,000000,150.16,151.36,144.88,147.28,54228.875,0
+NDLS.US,D,20140923,000000,146.64,147.68,142,145.6,57099.125,0
+NDLS.US,D,20140924,000000,145.44,146.88,142.8,143.6,27716.625,0
+NDLS.US,D,20140925,000000,143.28,149.52,142.64,146.8,76401.125,0
+NDLS.US,D,20140926,000000,147.112,153.392,147.112,150,54699.5,0
+NDLS.US,D,20140929,000000,148.72,157.04,146.88,156.32,72905.125,0
+NDLS.US,D,20140930,000000,156.72,158.24,151.2,153.52,74418.75,0
+NDLS.US,D,20141001,000000,152.88,155.6,149.92,150.32,52713,0
+NDLS.US,D,20141002,000000,149.68,154.4,148.64,152.08,50312.5,0
+NDLS.US,D,20141003,000000,154,154.48,151.84,152.48,23461,0
+NDLS.US,D,20141006,000000,152.24,153.76,151.2,152.08,43107.75,0
+NDLS.US,D,20141007,000000,158.88,162,151.84,156,109492.75,0
+NDLS.US,D,20141008,000000,155.44,161.12,154.64,159.44,84313.375,0
+NDLS.US,D,20141009,000000,158.4,165.6,157.2,158.56,89780.75,0
+NDLS.US,D,20141010,000000,160.72,165.12,158.08,162.32,66070.875,0
+NDLS.US,D,20141013,000000,161.44,167.12,159.44,165.12,79693.625,0
+NDLS.US,D,20141014,000000,166.72,171.2,163.52,167.44,97754.125,0
+NDLS.US,D,20141015,000000,166,173.84,164.72,173.68,79857,0
+NDLS.US,D,20141016,000000,172.08,174.88,167.52,173.28,72623.125,0
+NDLS.US,D,20141017,000000,174.4,178,172.56,176.48,72645.5,0
+NDLS.US,D,20141020,000000,175.2,183.824,174.4,181.28,67753.875,0
+NDLS.US,D,20141021,000000,182.32,186.48,180.08,182.96,113089.375,0
+NDLS.US,D,20141022,000000,181.76,185.2,178.064,179.44,70621.75,0
+NDLS.US,D,20141023,000000,179.2,179.816,170.64,171.68,95271.75,0
+NDLS.US,D,20141024,000000,170.96,175.68,170.4,174,53568.25,0
+NDLS.US,D,20141027,000000,173.84,173.84,168,169.12,42021.375,0
+NDLS.US,D,20141028,000000,168.96,174,164.88,173.44,47622.625,0
+NDLS.US,D,20141029,000000,172.96,173.88,166.4,168.08,50658.375,0
+NDLS.US,D,20141030,000000,167.68,178.32,167.68,178.16,108445.75,0
+NDLS.US,D,20141031,000000,182.56,183.28,175.68,182.64,76859.75,0
+NDLS.US,D,20141103,000000,182.08,184.48,177.68,180.4,80686.75,0
+NDLS.US,D,20141104,000000,179.2,182.48,171.6,177.76,66621.625,0
+NDLS.US,D,20141105,000000,178.4,182.64,175.28,182.48,133963.875,0
+NDLS.US,D,20141106,000000,197.76,216,197.6,206,412303.75,0
+NDLS.US,D,20141107,000000,192,200.8,188.8,198.56,244081.125,0
+NDLS.US,D,20141110,000000,200,200.4,194.72,196.56,55959.75,0
+NDLS.US,D,20141111,000000,195.6,197.2,189.84,190.88,43885.125,0
+NDLS.US,D,20141112,000000,188.816,194,188.816,193.12,47789.75,0
+NDLS.US,D,20141113,000000,192.96,194.32,186.88,187.76,38795.875,0
+NDLS.US,D,20141114,000000,187.12,189.36,185.6,187.84,33345.625,0
+NDLS.US,D,20141117,000000,185.76,190.6,182.48,182.96,30800.625,0
+NDLS.US,D,20141118,000000,182.16,185.28,180,181.2,39426.5,0
+NDLS.US,D,20141119,000000,180.88,182,175.84,176.64,48785.875,0
+NDLS.US,D,20141120,000000,176.32,183.92,175.04,180.72,86898.75,0
+NDLS.US,D,20141121,000000,182.24,188.4,179.92,188.08,58094,0
+NDLS.US,D,20141124,000000,192.96,194.88,188.912,193.36,39112.375,0
+NDLS.US,D,20141125,000000,197.6,201.28,189.84,193.2,62509.875,0
+NDLS.US,D,20141126,000000,193.68,195.6,191.68,192.08,22283.375,0
+NDLS.US,D,20141128,000000,194.4,196.24,191.28,195.84,15643.25,0
+NDLS.US,D,20141201,000000,194.88,195.6,191.496,195.04,47862,0
+NDLS.US,D,20141202,000000,196.08,200,195.44,197.44,33686.5,0
+NDLS.US,D,20141203,000000,196.88,198.4,193.2,193.52,47850,0
+NDLS.US,D,20141204,000000,193.68,196.8,192,193.44,30363.625,0
+NDLS.US,D,20141205,000000,194.64,196.64,193.44,194.72,16882.875,0
+NDLS.US,D,20141208,000000,194.64,199.2,192.4,196.08,25993.375,0
+NDLS.US,D,20141209,000000,194.16,203.6,192.88,199.84,34934.125,0
+NDLS.US,D,20141210,000000,200.16,203.28,197.608,198.4,33345.625,0
+NDLS.US,D,20141211,000000,198.08,206.56,196.72,204.64,53978.875,0
+NDLS.US,D,20141212,000000,202.48,207.2,202.48,206.56,20081,0
+NDLS.US,D,20141215,000000,206.64,207.52,198,202.08,45445.25,0
+NDLS.US,D,20141216,000000,200.64,203.6,198.4,200.08,26932,0
+NDLS.US,D,20141217,000000,200,208.232,199.92,206.88,32281,0
+NDLS.US,D,20141218,000000,208.56,210.24,204.96,210.08,41453.875,0
+NDLS.US,D,20141219,000000,209.44,210.64,206.64,208.24,35723.625,0
+NDLS.US,D,20141222,000000,207.84,208.48,201.6,204.96,25870,0
+NDLS.US,D,20141223,000000,205.68,210,203.68,205.44,23231.625,0
+NDLS.US,D,20141224,000000,207.04,209.12,206.4,207.04,7699.375,0
+NDLS.US,D,20141226,000000,207.28,208.8,206.168,208.16,7400,0
+NDLS.US,D,20141229,000000,205.84,212.16,205.84,211.12,26104.625,0
+NDLS.US,D,20141230,000000,211.92,213.2,207.28,211.04,24086.75,0
+NDLS.US,D,20141231,000000,211.04,213.84,210.36,210.8,22472.25,0
+NDLS.US,D,20150102,000000,208.96,214.4,208.88,209.04,22769.375,0
+NDLS.US,D,20150105,000000,208.56,213.36,206.4,212.32,24907.5,0
+NDLS.US,D,20150106,000000,208.4,211.2,196,203.28,90944.875,0
+NDLS.US,D,20150107,000000,203.76,210.08,202.16,208.8,29493.625,0
+NDLS.US,D,20150108,000000,211.68,217.04,209.68,216.48,30245.75,0
+NDLS.US,D,20150109,000000,219.84,219.84,214.16,217.04,33424.75,0
+NDLS.US,D,20150112,000000,217.76,223.12,215.76,219.84,22708,0
+NDLS.US,D,20150113,000000,216.72,224.16,215.04,220.16,30183.875,0
+NDLS.US,D,20150114,000000,219.52,220.16,207.52,212.88,48551.25,0
+NDLS.US,D,20150115,000000,212.4,214.832,203.68,212.4,50055.125,0
+NDLS.US,D,20150116,000000,212.64,214.8,210,212.8,28088,0
+NDLS.US,D,20150120,000000,212.48,215.28,208.96,212.64,45328.5,0
+NDLS.US,D,20150121,000000,211.84,212.72,206.4,208.4,39975,0
+NDLS.US,D,20150122,000000,211.792,212.56,208.4,210.16,61674.5,0
+NDLS.US,D,20150123,000000,208.448,212.64,208.448,211.2,15660.125,0
+NDLS.US,D,20150126,000000,210,210.96,208,210,44696.375,0
+NDLS.US,D,20150127,000000,208.8,211.92,207.04,209.52,18405.25,0
+NDLS.US,D,20150128,000000,208.864,216.88,208.16,212.72,34167.625,0
+NDLS.US,D,20150129,000000,213.92,216,209.2,213.44,46365.125,0
+NDLS.US,D,20150130,000000,212.4,213.36,203.36,205.6,38712.125,0
+NDLS.US,D,20150202,000000,206.16,207.76,200.8,206.16,43374.625,0
+NDLS.US,D,20150203,000000,205.36,211.12,201.52,204.96,27898.125,0
+NDLS.US,D,20150204,000000,202.16,206.96,201.56,202.4,37526.875,0
+NDLS.US,D,20150205,000000,202.4,207.568,200.4,201.68,33251.5,0
+NDLS.US,D,20150206,000000,200.4,208.64,200.4,206.08,46371.5,0
+NDLS.US,D,20150209,000000,206,210.08,203.92,204.24,19342.375,0
+NDLS.US,D,20150210,000000,205.28,209.76,203.904,207.92,39059.75,0
+NDLS.US,D,20150211,000000,207.76,214.4,205.2,205.84,24188.875,0
+NDLS.US,D,20150212,000000,204,208.24,201.28,205.84,67861.375,0
+NDLS.US,D,20150213,000000,206.64,208,200.64,207.68,41095.5,0
+NDLS.US,D,20150217,000000,207.12,212.08,201.68,202.56,68273.125,0
+NDLS.US,D,20150218,000000,202.88,213.6,202.88,212.48,60066,0
+NDLS.US,D,20150219,000000,213.04,223.44,208.4,221.92,201179.375,0
+NDLS.US,D,20150220,000000,161.36,166.08,150.88,151.2,1791445.5,0
+NDLS.US,D,20150223,000000,151.6,154.96,149.28,149.6,280905.875,0
+NDLS.US,D,20150224,000000,150.72,151.68,146,147.44,183716.625,0
+NDLS.US,D,20150225,000000,147.68,149.92,146.16,146.56,119613.375,0
+NDLS.US,D,20150226,000000,148,151.84,146.4,150.88,97228,0
+NDLS.US,D,20150227,000000,150.4,151.2,145.52,145.84,109435,0
+NDLS.US,D,20150302,000000,148.96,154.4,148.64,153.28,131037.5,0
+NDLS.US,D,20150303,000000,153.44,153.6,150.4,150.56,53800,0
+NDLS.US,D,20150304,000000,151.36,151.92,146.64,147.44,45475,0
+NDLS.US,D,20150305,000000,147.92,148.56,143.84,144.56,70975,0
+NDLS.US,D,20150306,000000,144.4,144.72,139.68,139.92,76850,0
+NDLS.US,D,20150309,000000,140.32,146,140.08,144.72,78475,0
+NDLS.US,D,20150310,000000,144.08,144.16,141.12,143.28,65687.5,0
+NDLS.US,D,20150311,000000,142.24,143.12,137.44,138.8,83025,0
+NDLS.US,D,20150312,000000,138.96,144,138.24,143.6,68337.5,0
+NDLS.US,D,20150313,000000,141.36,143.92,139.04,139.92,43350,0
+NDLS.US,D,20150316,000000,140.24,142.8,138.8,139.84,61087.5,0
+NDLS.US,D,20150317,000000,140.08,146,139.6,145.6,109825,0
+NDLS.US,D,20150318,000000,145.6,146,141.2,144,76625,0
+NDLS.US,D,20150319,000000,144.4,146.4,144.32,145.6,51900,0
+NDLS.US,D,20150320,000000,145.2,146.64,144.4,146.56,90100,0
+NDLS.US,D,20150323,000000,145.84,146.4,142.24,143.68,62237.5,0
+NDLS.US,D,20150324,000000,142.4,145.28,142.4,144,25187.5,0
+NDLS.US,D,20150325,000000,143.6,145.2,140.4,142.56,42875,0
+NDLS.US,D,20150326,000000,141.52,142.08,139.44,140.8,30212.5,0
+NDLS.US,D,20150327,000000,140.88,142.4,139.6,140.8,34487.5,0
+NDLS.US,D,20150330,000000,140.16,143.36,140,140.32,31875,0
+NDLS.US,D,20150331,000000,139.76,141.84,139.2,139.52,50800,0
+NDLS.US,D,20150401,000000,138.72,139.36,136.4,139.04,41675,0
+NDLS.US,D,20150402,000000,138.4,139.68,137.6,138.72,20637.5,0
+NDLS.US,D,20150406,000000,138.16,143.2,138.16,142.56,31550,0
+NDLS.US,D,20150407,000000,142.16,142.88,140.4,141.92,35354.375,0
+NDLS.US,D,20150408,000000,141.68,142.4,139.6,140.16,46575,0
+NDLS.US,D,20150409,000000,139.68,141.2,138.88,141.04,37842.625,0
+NDLS.US,D,20150410,000000,141.28,145.6,140.24,144.8,64412.5,0
+NDLS.US,D,20150413,000000,146.24,151.2,146.16,149.2,98525,0
+NDLS.US,D,20150414,000000,148.96,149.68,146.08,149.6,59387.5,0
+NDLS.US,D,20150415,000000,149.68,150.96,149.04,150.88,29905.625,0
+NDLS.US,D,20150416,000000,150.8,153.2,150.8,151.8,33005,0
+NDLS.US,D,20150417,000000,152.48,153.28,151.44,152.72,49825,0
+NDLS.US,D,20150420,000000,153.04,153.92,151.48,153.92,50947.5,0
+NDLS.US,D,20150421,000000,153.84,156.8,152.4,155.36,94004.625,0
+NDLS.US,D,20150422,000000,156,157.92,155.84,157.84,59999,0
+NDLS.US,D,20150423,000000,158.32,162.4,157.12,162.32,76575,0
+NDLS.US,D,20150424,000000,162.24,165.2,160.08,164.88,50725,0
+NDLS.US,D,20150427,000000,166,171.28,164,168.48,121025,0
+NDLS.US,D,20150428,000000,168,170.24,164.4,166.8,20950,0
+NDLS.US,D,20150429,000000,165.52,166.4,158.48,160.8,82625,0
+NDLS.US,D,20150430,000000,159.12,161.36,157.36,160.16,42525,0
+NDLS.US,D,20150501,000000,161.28,166.32,160.32,166.16,37750,0
+NDLS.US,D,20150504,000000,166.32,170.96,160.72,161.6,100262.5,0
+NDLS.US,D,20150505,000000,162.48,167.6,162,165.68,98425,0
+NDLS.US,D,20150506,000000,131.88,141.6,129.08,133.6,401786.875,0
+NDLS.US,D,20150507,000000,130.64,135.04,130.64,131.44,76637,0
+NDLS.US,D,20150508,000000,132,132.72,129.68,130,63062.5,0
+NDLS.US,D,20150511,000000,130.24,133.44,128.88,129.68,59037.5,0
+NDLS.US,D,20150512,000000,129.2,129.68,126.32,126.4,77133.875,0
+NDLS.US,D,20150513,000000,126.64,127.68,126.4,127.12,46425,0
+NDLS.US,D,20150514,000000,127.92,127.92,125.28,126.08,48612.5,0
+NDLS.US,D,20150515,000000,126.48,127.44,124.72,127.12,27578.5,0
+NDLS.US,D,20150518,000000,127.28,128,125.44,126.72,25316.125,0
+NDLS.US,D,20150519,000000,127.04,127.92,122.48,122.48,43312.5,0
+NDLS.US,D,20150520,000000,123.04,123.52,120.16,121.12,41287.5,0
+NDLS.US,D,20150521,000000,121.2,122.32,118.72,119.04,55350,0
+NDLS.US,D,20150522,000000,119.28,119.44,118.24,118.72,37325,0
+NDLS.US,D,20150526,000000,118.4,119.36,115.04,115.92,44405,0
+NDLS.US,D,20150527,000000,116.32,116.4,114.24,115.52,29000,0
+NDLS.US,D,20150528,000000,115.28,116.48,115.12,116.24,19557.875,0
+NDLS.US,D,20150529,000000,116.08,117.12,115.92,116.16,31212.5,0
+NDLS.US,D,20150601,000000,116.64,116.88,115.76,116.32,17400,0
+NDLS.US,D,20150602,000000,116,120.16,116,119.36,24939,0
+NDLS.US,D,20150603,000000,119.84,120.64,117.92,118.48,15487.5,0
+NDLS.US,D,20150604,000000,118.32,120.16,117.12,119.2,18387.5,0
+NDLS.US,D,20150605,000000,122.88,130.72,120.88,127.28,95525,0
+NDLS.US,D,20150608,000000,127.28,130.64,125.44,129.84,39225,0
+NDLS.US,D,20150609,000000,129.68,129.68,126.48,128.64,24604.5,0
+NDLS.US,D,20150610,000000,128.88,131.92,128.88,130,23886.625,0
+NDLS.US,D,20150611,000000,130,131.192,128.72,129.28,10180.375,0
+NDLS.US,D,20150612,000000,128.24,132,128.24,130.32,15000,0
+NDLS.US,D,20150615,000000,130,130.8,127.2,129.44,21937.5,0
+NDLS.US,D,20150616,000000,129.28,131.04,128.56,130.56,14712.5,0
+NDLS.US,D,20150617,000000,130.72,131.84,128.32,129.92,14837.5,0
+NDLS.US,D,20150618,000000,129.92,131.76,129.28,130.72,21850,0
+NDLS.US,D,20150619,000000,130.32,133.6,130.08,132.64,37537.5,0
+NDLS.US,D,20150622,000000,130.48,134.4,127.76,128,38412.5,0
+NDLS.US,D,20150623,000000,128.4,128.8,121.2,124,57475.25,0
+NDLS.US,D,20150624,000000,124,124.16,120.32,120.48,26300,0
+NDLS.US,D,20150625,000000,120.32,121.44,118.64,119.44,32212.5,0
+NDLS.US,D,20150626,000000,119.44,119.6,116.56,116.72,76675,0
+NDLS.US,D,20150629,000000,116.48,117.12,114.4,115.04,32950,0
+NDLS.US,D,20150630,000000,115.52,117.872,114.48,116.8,68602.375,0
+NDLS.US,D,20150701,000000,117.52,118.88,116.32,118,35987.5,0
+NDLS.US,D,20150702,000000,118.16,118.88,117.12,117.52,20162.5,0
+NDLS.US,D,20150706,000000,116.96,120.16,114.72,120.08,30912.5,0
+NDLS.US,D,20150707,000000,120,121.44,117.04,120.4,26150,0
+NDLS.US,D,20150708,000000,119.84,123.04,118.64,122.32,25300,0
+NDLS.US,D,20150709,000000,122.8,124.24,120.56,120.8,38512.5,0
+NDLS.US,D,20150710,000000,120.72,122.88,114.88,115.76,73050,0
+NDLS.US,D,20150713,000000,116,121.44,115.2,120.56,83112.5,0
+NDLS.US,D,20150714,000000,120,120.8,118.52,119.04,34814.875,0
+NDLS.US,D,20150715,000000,119.04,119.04,116.96,117.44,42707.625,0
+NDLS.US,D,20150716,000000,118.32,119.68,117.36,117.6,26287.5,0
+NDLS.US,D,20150717,000000,117.12,118.56,116.72,116.72,22575,0
+NDLS.US,D,20150720,000000,116.64,117.52,113.92,114.4,103987.5,0
+NDLS.US,D,20150721,000000,114.88,116.24,114.4,116,37650,0
+NDLS.US,D,20150722,000000,115.6,122,115.36,120.72,39287.5,0
+NDLS.US,D,20150723,000000,121.76,122.24,118.8,118.96,32837.5,0
+NDLS.US,D,20150724,000000,119.04,119.04,114.08,114.48,34987.5,0
+NDLS.US,D,20150727,000000,114.32,118,112.48,113.28,22425,0
+NDLS.US,D,20150728,000000,113.36,115.6,111.04,115.04,29675,0
+NDLS.US,D,20150729,000000,115.04,121.6,115.04,119.92,24350,0
+NDLS.US,D,20150730,000000,119.12,123.84,118.96,121.84,27187.5,0
+NDLS.US,D,20150731,000000,122.16,125.44,122.16,123.84,25825,0
+NDLS.US,D,20150803,000000,123.52,125.6,121.84,124.64,28405.5,0
+NDLS.US,D,20150804,000000,124.4,127.04,123.52,124,33550,0
+NDLS.US,D,20150805,000000,124.96,126.96,124.24,125.2,41762.5,0
+NDLS.US,D,20150806,000000,125.28,125.28,118.96,121.12,53779.25,0
+NDLS.US,D,20150807,000000,93.92,105.52,90.96,101.2,180275,0
+NDLS.US,D,20150810,000000,99.76,103.52,97.92,100.48,82600,0
+NDLS.US,D,20150811,000000,100.4,106.56,99.2,101.04,58920,0
+NDLS.US,D,20150812,000000,100.4,104.64,98.4,101.92,48600,0
+NDLS.US,D,20150813,000000,102.16,103.6,99.2,99.6,45700,0
+NDLS.US,D,20150814,000000,99.36,104.4,98.96,102.08,40412.5,0
+NDLS.US,D,20150817,000000,101.6,104.56,101.2,102.56,32050,0
+NDLS.US,D,20150818,000000,102.24,102.8,99.28,100.56,18137.5,0
+NDLS.US,D,20150819,000000,100.56,103.36,99.84,102.88,37437.5,0
+NDLS.US,D,20150820,000000,102.56,103.76,100.96,101.52,35375,0
+NDLS.US,D,20150821,000000,99.84,101.44,97.44,99.68,41000,0
+NDLS.US,D,20150824,000000,93.04,93.76,90.4,92.32,46530.5,0
+NDLS.US,D,20150825,000000,94.72,95.76,91.36,91.68,28437.5,0
+NDLS.US,D,20150826,000000,93.12,93.12,89.6,91.2,34687.5,0
+NDLS.US,D,20150827,000000,91.76,94.72,90.4,93.04,29075,0
+NDLS.US,D,20150828,000000,92.24,95.84,92,95.12,21062.5,0
+NDLS.US,D,20150831,000000,95.68,97.92,93.76,95.36,31087.5,0
+NDLS.US,D,20150901,000000,94.32,97.68,94.32,96.8,23237.5,0
+NDLS.US,D,20150902,000000,97.36,100,96.88,98.56,14087.5,0
+NDLS.US,D,20150903,000000,98.96,99.84,96.56,97.12,12087.5,0
+NDLS.US,D,20150904,000000,95.84,98.48,94.08,96.32,22362.5,0
+NDLS.US,D,20150908,000000,97.44,97.68,95.2,97.28,17812.5,0
+NDLS.US,D,20150909,000000,97.6,103.84,97.6,98.64,27012.5,0
+NDLS.US,D,20150910,000000,98.24,100.8,96.64,97.04,14786.25,0
+NDLS.US,D,20150911,000000,96.88,100.32,96.72,97.6,28025,0
+NDLS.US,D,20150914,000000,98.48,105.04,96.4,104.64,25512.5,0
+NDLS.US,D,20150915,000000,104.48,109.44,102.4,108.72,24187.5,0
+NDLS.US,D,20150916,000000,108.4,114.8,108.16,111.92,21862.5,0
+NDLS.US,D,20150917,000000,111.44,113.84,104.16,105.36,58978.625,0
+NDLS.US,D,20150918,000000,105.52,106,102.4,103.92,96775,0
+NDLS.US,D,20150921,000000,104.24,107.92,104.08,106,18187.5,0
+NDLS.US,D,20150922,000000,104.24,107.6,104.24,107.52,22762.5,0
+NDLS.US,D,20150923,000000,107.28,113.12,107.2,109.76,19475,0
+NDLS.US,D,20150924,000000,109.2,113.592,107.52,112.96,32402.125,0
+NDLS.US,D,20150925,000000,113.6,119.52,113.04,115.68,31800,0
+NDLS.US,D,20150928,000000,115.28,118.24,107.76,109.6,37458,0
+NDLS.US,D,20150929,000000,109.76,114.4,108.64,112.8,22525,0
+NDLS.US,D,20150930,000000,113.44,116,109.76,113.28,29137.5,0
+NDLS.US,D,20151001,000000,112.8,115.92,104.72,108.32,26287.5,0
+NDLS.US,D,20151002,000000,107.84,110.64,106.48,108.4,27325,0
+NDLS.US,D,20151005,000000,108.8,111.888,107.2,108.48,28854.25,0
+NDLS.US,D,20151006,000000,108.56,112.32,107.12,110.48,17325,0
+NDLS.US,D,20151007,000000,110.8,112.72,107.6,110.88,13900,0
+NDLS.US,D,20151008,000000,109.36,112.32,109.12,110.8,15737.5,0
+NDLS.US,D,20151009,000000,111.04,112,109.36,110.16,8875,0
+NDLS.US,D,20151012,000000,110.32,111.904,108.08,109.52,7916.625,0
+NDLS.US,D,20151013,000000,108.96,111.2,107.84,108,11537.5,0
+NDLS.US,D,20151014,000000,108,109.36,106.4,108.24,10575,0
+NDLS.US,D,20151015,000000,108.48,111.12,107.6,109.2,10125,0
+NDLS.US,D,20151016,000000,109.44,109.84,107.76,108.4,9912.5,0
+NDLS.US,D,20151019,000000,108.16,110,106.4,108.64,7425,0
+NDLS.US,D,20151020,000000,108.72,111.04,106.96,109.36,7321.875,0
+NDLS.US,D,20151021,000000,109.36,111.28,107.44,108,11500,0
+NDLS.US,D,20151022,000000,108.96,112.8,108.96,111.52,12575,0
+NDLS.US,D,20151023,000000,113.2,113.2,108.08,109.92,8850,0
+NDLS.US,D,20151026,000000,109.84,114,109.28,109.84,13850,0
+NDLS.US,D,20151027,000000,114.4,114.4,107.84,108.32,46487.5,0
+NDLS.US,D,20151028,000000,108.24,114.24,107.92,113.44,16925,0
+NDLS.US,D,20151029,000000,113.6,118.88,110.8,117.12,24112.5,0
+NDLS.US,D,20151030,000000,117.2,119.12,112.96,118.16,36300,0
+NDLS.US,D,20151102,000000,117.68,119.6,110.8,111.04,35683.5,0
+NDLS.US,D,20151103,000000,110.4,112.56,110.08,110.32,24312.5,0
+NDLS.US,D,20151104,000000,110.88,112,107.536,108,36025.625,0
+NDLS.US,D,20151105,000000,96,107.04,94.72,96.48,191600,0
+NDLS.US,D,20151106,000000,94.64,96.8,93.6,93.76,43462.5,0
+NDLS.US,D,20151109,000000,93.28,94.144,88.08,89.76,53812.125,0
+NDLS.US,D,20151110,000000,89.28,89.6,84.08,86.48,48487.5,0
+NDLS.US,D,20151111,000000,88.4,88.8,83.68,87.52,20000,0
+NDLS.US,D,20151112,000000,86.16,88.48,85.12,85.76,12962.5,0
+NDLS.US,D,20151113,000000,84.8,86.96,83.28,84.16,23812.5,0
+NDLS.US,D,20151116,000000,83.84,85.76,83.28,85.12,20575,0
+NDLS.US,D,20151117,000000,85.2,86.16,81.04,82.4,19462.5,0
+NDLS.US,D,20151118,000000,83.28,85.52,82.24,83.92,34525,0
+NDLS.US,D,20151119,000000,83.76,84.48,82,84.24,15137.5,0
+NDLS.US,D,20151120,000000,84.08,87.04,84,84.32,20437.5,0
+NDLS.US,D,20151123,000000,84,85.04,82.88,83.68,21350,0
+NDLS.US,D,20151124,000000,82.64,84.8,82.16,82.72,12175,0
+NDLS.US,D,20151125,000000,85.2,92.08,84.4,89.12,48975,0
+NDLS.US,D,20151127,000000,89.04,90.48,88,89.36,10200,0
+NDLS.US,D,20151130,000000,89.92,92,88.24,88.8,23587.5,0
+NDLS.US,D,20151201,000000,88.8,89.68,86.72,87.28,11847,0
+NDLS.US,D,20151202,000000,86.56,89.92,86.4,88.72,17905.5,0
+NDLS.US,D,20151203,000000,88.88,90.24,85.36,86.16,14417,0
+NDLS.US,D,20151204,000000,86.64,87.84,83.84,84.32,12975,0
+NDLS.US,D,20151207,000000,83.6,89.12,82.08,88.64,18062.5,0
+NDLS.US,D,20151208,000000,87.6,87.84,84.88,85.12,11632.125,0
+NDLS.US,D,20151209,000000,84.56,85.76,81.52,84.16,16162.5,0
+NDLS.US,D,20151210,000000,84.48,86,84.24,85.12,12475,0
+NDLS.US,D,20151211,000000,84,85.36,82.64,83.28,14287.5,0
+NDLS.US,D,20151214,000000,83.2,84.24,80.16,81.12,18015.375,0
+NDLS.US,D,20151215,000000,81.52,84.96,81.52,84.8,17050,0
+NDLS.US,D,20151216,000000,84.88,87.68,84.88,87.52,19675,0
+NDLS.US,D,20151217,000000,87.52,88.64,86.72,87.12,15125,0
+NDLS.US,D,20151218,000000,87.04,89.28,85.28,85.76,38275,0
+NDLS.US,D,20151221,000000,86.24,88.32,84.24,87.44,17350,0
+NDLS.US,D,20151222,000000,87.44,88.24,86.304,87.68,10406.375,0
+NDLS.US,D,20151223,000000,87.92,88.72,82.48,83.2,16937.5,0
+NDLS.US,D,20151224,000000,83.04,84.88,81.76,83.12,10721.875,0
+NDLS.US,D,20151228,000000,82.24,83.92,82,82.88,13820.25,0
+NDLS.US,D,20151229,000000,83.2,84.8,81.76,84.4,24515.375,0
+NDLS.US,D,20151230,000000,84,84.88,81.6,81.84,13212,0
+NDLS.US,D,20151231,000000,80.48,81.84,77.36,77.52,34726.375,0
+NDLS.US,D,20160104,000000,76.88,84.08,74.56,82.32,47102.75,0
+NDLS.US,D,20160105,000000,82.32,83.52,81.24,81.76,19394.5,0
+NDLS.US,D,20160106,000000,81.6,87.6,80.88,86.56,26809,0
+NDLS.US,D,20160107,000000,85.44,86.8,82.08,86.8,16425.375,0
+NDLS.US,D,20160108,000000,87.12,90.08,86,88.64,27514.875,0
+NDLS.US,D,20160111,000000,89.28,90.4,86.96,90.24,25578.5,0
+NDLS.US,D,20160112,000000,90.96,91.988,87.12,91.2,52371.375,0
+NDLS.US,D,20160113,000000,91.44,92.4,88.32,89.28,33917.125,0
+NDLS.US,D,20160114,000000,89.52,91.52,86.56,90.32,39310.75,0
+NDLS.US,D,20160115,000000,88.16,89.6,83.92,86.64,28407.75,0
+NDLS.US,D,20160119,000000,87.2,89.2,84.96,87.92,33575,0
+NDLS.US,D,20160120,000000,86.4,92.32,86.16,91.92,27891.625,0
+NDLS.US,D,20160121,000000,92.08,92.56,88.64,92.32,19165.75,0
+NDLS.US,D,20160122,000000,92.8,97.12,92.64,97.04,15773.75,0
+NDLS.US,D,20160125,000000,97.52,98.16,94.32,95.2,12977.125,0
+NDLS.US,D,20160126,000000,95.36,99.36,94.72,99.04,13747.625,0
+NDLS.US,D,20160127,000000,98.72,99.44,93.76,94,8543.625,0
+NDLS.US,D,20160128,000000,94.64,97.2592,91.84,92.72,7566.25,0
+NDLS.US,D,20160129,000000,92.4,96.56,92.4,96.32,13533.125,0
+NDLS.US,D,20160201,000000,96.24,100.08,95.44,96.48,16817.875,0
+NDLS.US,D,20160202,000000,95.6,101.12,95.6,100.72,18018.75,0
+NDLS.US,D,20160203,000000,100.72,103.6,97.6,103.36,16968.875,0
+NDLS.US,D,20160204,000000,103.44,108,101.68,102.08,24875.875,0
+NDLS.US,D,20160205,000000,102.08,105.52,98.88,101.04,13951.25,0
+NDLS.US,D,20160208,000000,100.16,104.2,97.28,97.6,22245.125,0
+NDLS.US,D,20160209,000000,96.8,98.24,93.52,95.6,14995.375,0
+NDLS.US,D,20160210,000000,95.84,102.04,95.56,97.2,15543.125,0
+NDLS.US,D,20160211,000000,95.36,97.12,93.76,95.04,11872,0
+NDLS.US,D,20160212,000000,96.08,97.44,94,95.92,12427.875,0
+NDLS.US,D,20160216,000000,97.28,99.92,94.88,99.92,8698.75,0
+NDLS.US,D,20160217,000000,100.16,104,96.88,100.96,15053.875,0
+NDLS.US,D,20160218,000000,99.92,103.6,98.96,103.04,13032.875,0
+NDLS.US,D,20160219,000000,103.28,107.36,99.68,104.96,16277.625,0
+NDLS.US,D,20160222,000000,105.36,107.92,102.72,103.76,12308.875,0
+NDLS.US,D,20160223,000000,103.04,105.6,99.44,100.24,12778.25,0
+NDLS.US,D,20160224,000000,98.88,100.08,96.08,99.12,8496.75,0
+NDLS.US,D,20160225,000000,98.8,102,96.4,97.84,22593.375,0
+NDLS.US,D,20160226,000000,92.56,99.04,89.12,96.72,36344.625,0
+NDLS.US,D,20160229,000000,96,103.76,92.8,102.64,30392.375,0
+NDLS.US,D,20160301,000000,103.04,108,100.52,105.2,24240.75,0
+NDLS.US,D,20160302,000000,104.72,109.2,103.12,107.76,15324.625,0
+NDLS.US,D,20160303,000000,97.76,100.96,96.88,98.4,53626.875,0
+NDLS.US,D,20160304,000000,98.88,102.48,96.5608,97.92,21843.25,0
+NDLS.US,D,20160307,000000,97.76,99.84,96,98.72,17330.375,0
+NDLS.US,D,20160308,000000,98.56,100.319,97.8,97.84,9722.875,0
+NDLS.US,D,20160309,000000,98.48,99.2,97.12,97.92,6719.5,0
+NDLS.US,D,20160310,000000,98.56,98.72,95.76,98,11265.625,0
+NDLS.US,D,20160311,000000,98.64,102.64,96.56,102.08,16912.5,0
+NDLS.US,D,20160314,000000,100.96,107.04,100.96,101.84,13591.25,0
+NDLS.US,D,20160315,000000,100.72,102.48,97.52,100.24,7074.5,0
+NDLS.US,D,20160316,000000,98.88,99.12,93.68,98.32,26670.25,0
+NDLS.US,D,20160317,000000,98.8,105.6,98.16,102.48,24136,0
+NDLS.US,D,20160318,000000,103.2,104,99.52,102.24,25812.875,0
+NDLS.US,D,20160321,000000,101.84,102,99.76,101.52,11080.625,0
+NDLS.US,D,20160322,000000,100.72,100.88,97.12,99.36,15422.875,0
+NDLS.US,D,20160323,000000,99.04,99.04,93.76,94.24,21984.375,0
+NDLS.US,D,20160324,000000,94.32,97.72,92.24,93.44,6965.125,0
+NDLS.US,D,20160328,000000,93.6,96.92,92,93.28,9930,0
+NDLS.US,D,20160329,000000,93.44,98.4,92.08,97.52,7874,0
+NDLS.US,D,20160330,000000,98.32,100.4,96.96,98.24,20919.375,0
+NDLS.US,D,20160331,000000,97.68,99.2,94.08,94.88,19612.5,0
+NDLS.US,D,20160401,000000,93.92,95.88,92.32,93.76,7301.5,0
+NDLS.US,D,20160404,000000,93.52,93.76,91.84,92.08,9109.875,0
+NDLS.US,D,20160405,000000,91.68,91.68,88.72,89.6,7271.375,0
+NDLS.US,D,20160406,000000,90.08,93.12,88.08,89.28,11669.125,0
+NDLS.US,D,20160407,000000,89.12,89.68,81.36,85.68,32132.5,0
+NDLS.US,D,20160408,000000,85.92,88.64,85.28,86.56,22598.5,0
+NDLS.US,D,20160411,000000,86.8,88.8,86.7992,87.44,11256.5,0
+NDLS.US,D,20160412,000000,87.12,90.16,87.04,88.32,9131.75,0
+NDLS.US,D,20160413,000000,88.56,90.68,88.48,89.6,5237.75,0
+NDLS.US,D,20160414,000000,89.6,90.08,88.64,89.28,4846.875,0
+NDLS.US,D,20160415,000000,88.24,89.44,87.36,88.16,3990,0
+NDLS.US,D,20160418,000000,88.24,89.12,87.36,89.04,6930,0
+NDLS.US,D,20160419,000000,89.52,90.232,86.72,87.28,5626.5,0
+NDLS.US,D,20160420,000000,86.96,88.88,86.88,87.2,11433.75,0
+NDLS.US,D,20160421,000000,86.88,88.4,86.88,87.2,10648.375,0
+NDLS.US,D,20160422,000000,87.28,90.88,87.28,89.52,13447.875,0
+NDLS.US,D,20160425,000000,89.28,94,89.28,90.24,39143,0
+NDLS.US,D,20160426,000000,90.56,94.88,90.24,93.28,35521.125,0
+NDLS.US,D,20160427,000000,92.56,93.92,89.36,90.64,27408.75,0
+NDLS.US,D,20160428,000000,90.64,92.88,87.12,89.92,23798.75,0
+NDLS.US,D,20160429,000000,89.04,89.68,87.36,89.2,19689.5,0
+NDLS.US,D,20160502,000000,90.16,91.92,88.32,90.88,15254.25,0
+NDLS.US,D,20160503,000000,91.04,92.08,86.8,88.16,40306.375,0
+NDLS.US,D,20160504,000000,80.4,92.8,78.4,88.56,32835.25,0
+NDLS.US,D,20160505,000000,88.48,89.6,86.48,87.28,25422.25,0
+NDLS.US,D,20160506,000000,87.44,89.04,85.6,87.12,20780.125,0
+NDLS.US,D,20160509,000000,87.76,88.88,85.52,87.68,14734,0
+NDLS.US,D,20160510,000000,87.84,88,85.92,87.68,14359.375,0
+NDLS.US,D,20160511,000000,87.28,87.76,85.76,85.92,20576.25,0
+NDLS.US,D,20160512,000000,86.48,87.3992,82,82.88,24542.375,0
+NDLS.US,D,20160513,000000,82.8,83.52,80.08,80.88,14678.25,0
+NDLS.US,D,20160516,000000,80.8,81.88,77.6,81.12,9533.125,0
+NDLS.US,D,20160517,000000,80.4,82.4,76.4,77.44,12022.375,0
+NDLS.US,D,20160518,000000,76.96,76.96,74.24,75.6,16827.25,0
+NDLS.US,D,20160519,000000,74.56,76.32,74.56,75.68,22539.125,0
+NDLS.US,D,20160520,000000,76.08,76.08,74.32,75.52,7445.125,0
+NDLS.US,D,20160523,000000,75.44,76.4,74.8,75.36,8084.125,0
+NDLS.US,D,20160524,000000,75.68,77.12,74.4,75.76,8698.75,0
+NDLS.US,D,20160525,000000,75.8,76.8,74.88,76.48,6552.5,0
+NDLS.US,D,20160526,000000,76.24,77.84,76.24,76.96,12866.75,0
+NDLS.US,D,20160527,000000,76.72,77.2,75.44,76.64,11752,0
+NDLS.US,D,20160531,000000,76.56,78.08,74.32,75.04,15681.375,0
+NDLS.US,D,20160601,000000,74.96,76,74.4376,75.68,7405,0
+NDLS.US,D,20160602,000000,75.2,76.32,75.12,76.32,6771.125,0
+NDLS.US,D,20160603,000000,75.92,78.24,75.92,76,5900.75,0
+NDLS.US,D,20160606,000000,76,81.76,75.84,81.12,21114.125,0
+NDLS.US,D,20160607,000000,80.88,81.36,79.2,80.8,10336.125,0
+NDLS.US,D,20160608,000000,80.64,80.64,79.04,79.76,6938.875,0
+NDLS.US,D,20160609,000000,79.44,80.32,78.4,79.12,4952.375,0
+NDLS.US,D,20160610,000000,78.4,79.36,77.2,78.8,6963.5,0
+NDLS.US,D,20160613,000000,78.16,78.48,74.88,76.32,10079.5,0
+NDLS.US,D,20160614,000000,75.52,78.48,74.4,77.84,8965.5,0
+NDLS.US,D,20160615,000000,77.84,79.84,77.04,77.2,5563.25,0
+NDLS.US,D,20160616,000000,77.44,78.16,75.52,77.92,3926.625,0
+NDLS.US,D,20160617,000000,78.16,80.72,77.68,80.48,21792.875,0
+NDLS.US,D,20160620,000000,80.56,81.2,78.72,80,6290.875,0
+NDLS.US,D,20160621,000000,80,80,77.76,79.12,4250.125,0
+NDLS.US,D,20160622,000000,79.28,79.92,78,79.2,4111.625,0
+NDLS.US,D,20160623,000000,79.92,80.72,78.96,79.44,6531.375,0
+NDLS.US,D,20160624,000000,75.84,83.12,75.36,82.48,11283.625,0
+NDLS.US,D,20160627,000000,80.72,82.72,76.32,77.84,14119.375,0
+NDLS.US,D,20160628,000000,78.48,80.48,77.12,77.68,9310,0
+NDLS.US,D,20160629,000000,78.24,80.24,78.0808,78.32,12780.75,0
+NDLS.US,D,20160630,000000,78.72,79.6,77.7928,78.24,6510.375,0
+NDLS.US,D,20160701,000000,77.92,81.2,77.76,78.48,9267.875,0
+NDLS.US,D,20160705,000000,78.48,79.272,77.2,77.84,3673.25,0
+NDLS.US,D,20160706,000000,77.2,78.32,76,76.48,7624.5,0
+NDLS.US,D,20160707,000000,76.4,77.2,75.52,77.12,15003.5,0
+NDLS.US,D,20160708,000000,77.52,81.92,77.52,80.96,8744.625,0
+NDLS.US,D,20160711,000000,80.96,82.96,80.24,81.76,5813.5,0
+NDLS.US,D,20160712,000000,81.28,82.4,80.88,82,12194.5,0
+NDLS.US,D,20160713,000000,82.4,82.44,79.36,80.4,12072.375,0
+NDLS.US,D,20160714,000000,80.32,81.28,79.68,80,26589.5,0
+NDLS.US,D,20160715,000000,80.48,81.6792,78.96,79.04,6112.75,0
+NDLS.US,D,20160718,000000,78.96,80.56,78.48,78.56,6018.875,0
+NDLS.US,D,20160719,000000,78.48,80.72,78.48,79.76,3716.125,0
+NDLS.US,D,20160720,000000,80.08,81.76,79.2,79.6,5610.625,0
+NDLS.US,D,20160721,000000,79.6,80.32,78.48,78.56,3681.5,0
+NDLS.US,D,20160722,000000,78.48,80.32,78.48,78.8,5063.25,0
+NDLS.US,D,20160725,000000,78.72,83.76,78.72,82.88,11765.875,0
+NDLS.US,D,20160726,000000,69.44,70.32,63.92,64,169643.625,0
+NDLS.US,D,20160727,000000,64,65.12,59.148,60.24,62845.5,0
+NDLS.US,D,20160728,000000,60,60.32,58.88,59.2,26330.75,0
+NDLS.US,D,20160729,000000,59.04,60.48,57.76,59.12,17473.625,0
+NDLS.US,D,20160801,000000,59.44,61.04,59.04,59.36,22932.875,0
+NDLS.US,D,20160802,000000,59.52,59.6,57.84,59.04,20805,0
+NDLS.US,D,20160803,000000,58.64,59.92,58.64,59.04,12113.625,0
+NDLS.US,D,20160804,000000,58.8,59.04,57.96,58,19531.375,0
+NDLS.US,D,20160805,000000,56,56.4,54.168,55.52,42776,0
+NDLS.US,D,20160808,000000,55.52,55.92,55.28,55.6,19138.375,0
+NDLS.US,D,20160809,000000,55.52,55.92,54.4,54.4,22040.125,0
+NDLS.US,D,20160810,000000,54.32,55.52,53.92,54.48,26469.875,0
+NDLS.US,D,20160811,000000,54.88,56,54.24,55.2,48211.25,0
+NDLS.US,D,20160812,000000,55.36,57.52,55.36,56.32,24660.5,0
+NDLS.US,D,20160815,000000,56.64,58.08,55.64,56,30852.625,0
+NDLS.US,D,20160816,000000,56.16,57.2,55.44,55.76,12220.125,0
+NDLS.US,D,20160817,000000,55.92,56,53.92,54.56,15363.375,0
+NDLS.US,D,20160818,000000,54.4,55.2,54.24,54.72,8797.375,0
+NDLS.US,D,20160819,000000,54.4,54.96,52.96,53.04,31053.875,0
+NDLS.US,D,20160822,000000,53.04,53.92,52.16,53.28,13213,0
+NDLS.US,D,20160823,000000,53.2,54.16,52.88,53.52,8979.125,0
+NDLS.US,D,20160824,000000,53.76,57.16,53.76,55.36,26410.25,0
+NDLS.US,D,20160825,000000,55.44,55.44,54.4,54.64,6578.875,0
+NDLS.US,D,20160826,000000,54.16,55.36,54,54.24,5684.625,0
+NDLS.US,D,20160829,000000,54.48,55.36,53.68,53.76,14305.875,0
+NDLS.US,D,20160830,000000,53.84,54.24,53.36,53.44,9240.5,0
+NDLS.US,D,20160831,000000,53.92,53.92,51.84,52.32,18907.125,0
+NDLS.US,D,20160901,000000,52.24,52.72,51.6,52.4,11084.75,0
+NDLS.US,D,20160902,000000,52.4,52.8,52.04,52.32,11716.375,0
+NDLS.US,D,20160906,000000,52.32,52.56,52.16,52.24,9893,0
+NDLS.US,D,20160907,000000,52.24,52.8,52.24,52.4,13056,0
+NDLS.US,D,20160908,000000,52.32,52.48,51.36,51.68,12998.125,0
+NDLS.US,D,20160909,000000,51.76,52.24,50,50,18643,0
+NDLS.US,D,20160912,000000,50,50.48,48.8,49.12,11475.125,0
+NDLS.US,D,20160913,000000,49.2,49.2,47.76,47.92,18965.125,0
+NDLS.US,D,20160914,000000,47.84,50.0872,47.2,48.16,33014.125,0
+NDLS.US,D,20160915,000000,47.84,48.48,46.8,47.04,13774.625,0
+NDLS.US,D,20160916,000000,46.64,47.7816,46.4,47.4,34703.625,0
+NDLS.US,D,20160919,000000,47.28,47.6,46.08,46.24,8662,0
+NDLS.US,D,20160920,000000,46.4,46.88,44.8,45.12,14657.75,0
+NDLS.US,D,20160921,000000,45.52,46.64,43.76,43.84,16217.625,0
+NDLS.US,D,20160922,000000,43.84,43.84,41.2,41.92,58862.875,0
+NDLS.US,D,20160923,000000,41.84,43.28,41.84,42.32,45685.375,0
+NDLS.US,D,20160926,000000,42.24,42.56,40.48,40.96,22869.75,0
+NDLS.US,D,20160927,000000,40.72,42.16,39.28,39.84,26956.625,0
+NDLS.US,D,20160928,000000,39.84,40,38.4,38.48,32265.75,0
+NDLS.US,D,20160929,000000,38.48,38.96,37.92,38,22385.875,0
+NDLS.US,D,20160930,000000,38.08,38.48,37.36,38.08,28325.25,0
+NDLS.US,D,20161003,000000,38.16,38.4824,37.4,37.76,22579,0
+NDLS.US,D,20161004,000000,37.92,39.76,37.04,37.2,33930.375,0
+NDLS.US,D,20161005,000000,37.52,37.6,36.08,36.16,32586.375,0
+NDLS.US,D,20161006,000000,36,38.24,35.28,36.48,39204.75,0
+NDLS.US,D,20161007,000000,36.72,37.164,35.6,35.92,18217.125,0
+NDLS.US,D,20161010,000000,35.92,38.08,35.84,37.2,32520,0
+NDLS.US,D,20161011,000000,37.44,37.84,36.24,36.32,15710,0
+NDLS.US,D,20161012,000000,36.24,37.12,35.68,36.64,19343.125,0
+NDLS.US,D,20161013,000000,36.24,36.5816,35.04,35.28,28374.875,0
+NDLS.US,D,20161014,000000,35.04,35.36,34.136,34.88,21136.625,0
+NDLS.US,D,20161017,000000,35.2,36,34.6,34.8,9103.125,0
+NDLS.US,D,20161018,000000,35.2,39.08,34.8,37.6,48690.625,0
+NDLS.US,D,20161019,000000,38,39.6,36.8,38.8,39190.625,0
+NDLS.US,D,20161020,000000,38.4,39.2,36,37.2,41948.125,0
+NDLS.US,D,20161021,000000,37.6,37.6,36.8,37.2,15631.125,0
+NDLS.US,D,20161024,000000,37.6,38.4,35.6,36.4,18625.75,0
+NDLS.US,D,20161025,000000,36,36.4,34,35.2,30231.375,0
+NDLS.US,D,20161026,000000,35.2,36.8,34.4,35.2,24959.375,0
+NDLS.US,D,20161027,000000,34.8,35.6,34.4,35.6,11513.25,0
+NDLS.US,D,20161028,000000,35.6,36.8008,34.8,36.4,18135.625,0
+NDLS.US,D,20161031,000000,36.8,38,36.4,37.6,19520.125,0
+NDLS.US,D,20161101,000000,37.6,40,35.764,36,38416.625,0
+NDLS.US,D,20161102,000000,36,37.1448,35.2,36.4,10623.375,0
+NDLS.US,D,20161103,000000,36.8,38.4,35.6,36,15390.625,0
+NDLS.US,D,20161104,000000,32.4,34.8,32.4,33.2,25309.875,0
+NDLS.US,D,20161107,000000,33.6,33.6,30,30.8,45307.5,0
+NDLS.US,D,20161108,000000,30.8,32.4,28.08,31.2,50902.625,0
+NDLS.US,D,20161109,000000,30.8,34.8,30,34.4,41848,0
+NDLS.US,D,20161110,000000,34.8,36,33.6,35.6,27243.75,0
+NDLS.US,D,20161111,000000,36,36.4,34.8,36,12150.625,0
+NDLS.US,D,20161114,000000,36.8,37.2,34.8008,36,17594,0
+NDLS.US,D,20161115,000000,35.6,36,34.8,35.6,8902.625,0
+NDLS.US,D,20161116,000000,35.6,36,34.8,35.2,8078.625,0
+NDLS.US,D,20161117,000000,35.2,35.2,33.6,33.6,12199.375,0
+NDLS.US,D,20161118,000000,34,34.4,32.4,33.6,18906.875,0
+NDLS.US,D,20161121,000000,33.6,36.4,33.6,36,23565.875,0
+NDLS.US,D,20161122,000000,36.4,36.8,32.4,33.2,26899.25,0
+NDLS.US,D,20161123,000000,33.6,34.8,32.4,34,12409.5,0
+NDLS.US,D,20161125,000000,33.6,34.8,33.6,34.8,7872.125,0
+NDLS.US,D,20161128,000000,34.4,34.4,32,32,19045.875,0
+NDLS.US,D,20161129,000000,32.4,36.4,31.2,34.4,84056,0
+NDLS.US,D,20161130,000000,34.8,35.2,32.4,33.6,30282.75,0
+NDLS.US,D,20161201,000000,33.2,34.4,33.2,33.6,23570.25,0
+NDLS.US,D,20161202,000000,33.6,34.4,33.2,33.2,18448,0
+NDLS.US,D,20161205,000000,33.6,34.4,32.8,34,17959.25,0
+NDLS.US,D,20161206,000000,34,36,33.6,34.4,16102.375,0
+NDLS.US,D,20161207,000000,34,38,34,37.2,33022,0
+NDLS.US,D,20161208,000000,37.2,38.8,37.1992,37.6,16239.375,0
+NDLS.US,D,20161209,000000,37.6,40,36.8,39.6,21508.75,0
+NDLS.US,D,20161212,000000,40,40.8,37.6,38.4,21474.25,0
+NDLS.US,D,20161213,000000,38.8,40,37.6,40,17575.25,0
+NDLS.US,D,20161214,000000,40,40.6352,38.4,39.6,20011.75,0
+NDLS.US,D,20161215,000000,39.2,40.8,37.6,38,34857.75,0
+NDLS.US,D,20161216,000000,38,39.6,37.6,38.4,46062,0
+NDLS.US,D,20161219,000000,38.8,40,37.6,38.4,13720,0
+NDLS.US,D,20161220,000000,39.6,40,38.4,38.8,13879,0
+NDLS.US,D,20161221,000000,38.8,38.8,37.6008,38,15387.25,0
+NDLS.US,D,20161222,000000,38,38,36,36.4,15508,0
+NDLS.US,D,20161223,000000,36,37.1368,36,36.4,8506.375,0
+NDLS.US,D,20161227,000000,36,36.8,35.6,36,13345.875,0
+NDLS.US,D,20161228,000000,38,38,33.6,34,28639.625,0
+NDLS.US,D,20161229,000000,34,34.8,32.8,34.4,30801.625,0
+NDLS.US,D,20161230,000000,34,34.8,32.4,32.8,79369.75,0
+NDLS.US,D,20170103,000000,33.6,33.6,32,32.4,18353.375,0
+NDLS.US,D,20170104,000000,32.8,36.4,32.8,36.4,20388,0
+NDLS.US,D,20170105,000000,36,36.4,34.4,34.8,7080.25,0
+NDLS.US,D,20170106,000000,32.8,36.8,32.8,35.6,27723,0
+NDLS.US,D,20170109,000000,35.6,36.4,33.8,34,6623.125,0
+NDLS.US,D,20170110,000000,34,35.6,33.2,35.2,10079.625,0
+NDLS.US,D,20170111,000000,34.8,38,34.4,37.6,24337.75,0
+NDLS.US,D,20170112,000000,37.2,38.36,36,36,11835.875,0
+NDLS.US,D,20170113,000000,36,36,33.6,34.4,14267.75,0
+NDLS.US,D,20170117,000000,34.4,36,32.8,34.8,26992.25,0
+NDLS.US,D,20170118,000000,35.2,35.6,32.8,34.4,30948.25,0
+NDLS.US,D,20170119,000000,34.4,34.4,32.8,33.6,19772,0
+NDLS.US,D,20170120,000000,33.2,33.6008,32.8,32.8,18454.375,0
+NDLS.US,D,20170123,000000,33.2,33.6,32.4,32.4,15314.125,0
+NDLS.US,D,20170124,000000,32.8,33.2,32.4,32.4,17652.75,0
+NDLS.US,D,20170125,000000,32.8,33.2,32.4,32.8,14227.125,0
+NDLS.US,D,20170126,000000,32.4,35.2,32.4,35.2,40114.375,0
+NDLS.US,D,20170127,000000,35.2,35.2,33.2,35,13051.375,0
+NDLS.US,D,20170130,000000,34.4,35.2,34.4,35.2,19182,0
+NDLS.US,D,20170131,000000,34.8,36,34.4,35.2,23032.25,0
+NDLS.US,D,20170201,000000,35.2,35.6,33.6,34.4,25712.875,0
+NDLS.US,D,20170202,000000,34.8,36,33.6,35.6,27144.875,0
+NDLS.US,D,20170203,000000,35.6,36,34.4,34.8,13491.375,0
+NDLS.US,D,20170206,000000,34.4,35.2,34,34.4,11549.75,0
+NDLS.US,D,20170207,000000,34.4,35.2,34,34.8,19737.375,0
+NDLS.US,D,20170208,000000,34.4,35.6,34.4,35.2,13513.875,0
+NDLS.US,D,20170209,000000,35.2,35.836,35.2,35.6,7924.375,0
+NDLS.US,D,20170210,000000,34.4,34.4592,30.4,31.2,69345,0
+NDLS.US,D,20170213,000000,31.2,31.8,30.4,30.8,19409.125,0
+NDLS.US,D,20170214,000000,30.8,30.8,28.8,29.6,28609.875,0
+NDLS.US,D,20170215,000000,29.6,31.2,29.2,29.6,14031.5,0
+NDLS.US,D,20170216,000000,29.6,30.6,29.2,30,14438.625,0
+NDLS.US,D,20170217,000000,30.4,30.4,29.2,30.4,10126.5,0
+NDLS.US,D,20170221,000000,30.4,30.4,29.6,30,7516.125,0
+NDLS.US,D,20170222,000000,29.6,30,29.2,29.6,14002.375,0
+NDLS.US,D,20170223,000000,30,30,29.2,29.2,6058.5,0
+NDLS.US,D,20170224,000000,29.2,31.6,28.8,31.2,19083.375,0
+NDLS.US,D,20170227,000000,31.2,32.4,30.3096,31.6,21963.125,0
+NDLS.US,D,20170228,000000,31.6,32,30.4,30.4,34513.5,0
+NDLS.US,D,20170301,000000,30.4,32,30,30.4,29918.125,0
+NDLS.US,D,20170302,000000,33.6,33.6,29.2,32.4,39470.125,0
+NDLS.US,D,20170303,000000,32.4,32.4,28.88,29.6,48445,0
+NDLS.US,D,20170306,000000,29.6,29.8,28.4,28.8,21807,0
+NDLS.US,D,20170307,000000,28.8,28.8,25.6,26.4,72370,0
+NDLS.US,D,20170308,000000,26,28.4,25.2464,27.6,27778.25,0
+NDLS.US,D,20170309,000000,27.6,28,27.2,27.2,9401,0
+NDLS.US,D,20170310,000000,27.2,28.8,27.2,28.4,16682.25,0
+NDLS.US,D,20170313,000000,28.4,28.8,28.4,28.8,8201.625,0
+NDLS.US,D,20170314,000000,29.2,33.972,28.4,32.4,96586.875,0
+NDLS.US,D,20170315,000000,32.4,34,32,33.2,46139.25,0
+NDLS.US,D,20170316,000000,33.2,36.4,32.8,36.4,36073.5,0
+NDLS.US,D,20170317,000000,36,37.2,35.2,36.4,27044,0
+NDLS.US,D,20170320,000000,36,37.2,35.2,36.4,19112.625,0
+NDLS.US,D,20170321,000000,36.8,36.8,35.2,35.2,5533.5,0
+NDLS.US,D,20170322,000000,35.2,36,33.2,35.2,16042,0
+NDLS.US,D,20170323,000000,35.2,36.8,35.2,35.2,5742.25,0
+NDLS.US,D,20170324,000000,35.6,36.4,35.2,36,10450.125,0
+NDLS.US,D,20170327,000000,36,39.6,36,39.4,44761.375,0
+NDLS.US,D,20170328,000000,39.2,44.7536,37.8056,44,61262.125,0
+NDLS.US,D,20170329,000000,44.4,44.4,41.6,43.6,28375.375,0
+NDLS.US,D,20170330,000000,43.2,44,42,42.8,45589.75,0
+NDLS.US,D,20170331,000000,42.4,46,41.6416,46,27063,0
+NDLS.US,D,20170403,000000,46.8,47.6,44.8,47.6,37900.625,0
+NDLS.US,D,20170404,000000,47.6,48,44.4,44.8,17475.25,0
+NDLS.US,D,20170405,000000,45.6,47.2,44.4,44.4,40003.25,0
+NDLS.US,D,20170406,000000,44.4,47.2,44.4,46.8,23266,0
+NDLS.US,D,20170407,000000,46.8,48,46.1384,46.8,30330.625,0
+NDLS.US,D,20170410,000000,46.8,47.6,46.4,47.6,20164.125,0
+NDLS.US,D,20170411,000000,47.6,48,44.6,45.6,25487.5,0
+NDLS.US,D,20170412,000000,45.6,47.6,43.6,46.4,18883.25,0
+NDLS.US,D,20170413,000000,46.4,47.6,46,46.4,11777.25,0
+NDLS.US,D,20170417,000000,46.4,46.8,44,46.8,20406.25,0
+NDLS.US,D,20170418,000000,46.4,47.6,46,46.4,17034.75,0
+NDLS.US,D,20170419,000000,46,46.4,44.4,45.2,20544.375,0
+NDLS.US,D,20170420,000000,45.2,45.6,44,44.8,15025,0
+NDLS.US,D,20170421,000000,44.8,45,43.2,43.6,36217.25,0
+NDLS.US,D,20170424,000000,44.4,44.8,43.2,43.6,14221.5,0
+NDLS.US,D,20170425,000000,44.4,46,42.8,44.8,42894.5,0
+NDLS.US,D,20170426,000000,44.8,47.6,44.8,46.8,27488.125,0
+NDLS.US,D,20170427,000000,47.2,48,45.2,47.2,16520.25,0
+NDLS.US,D,20170428,000000,47.6,47.6,46.4,46.8,14271.375,0
+NDLS.US,D,20170501,000000,47.2,47.2,42.8,43.2,30621.5,0
+NDLS.US,D,20170502,000000,42.8,45.6,42.8,44.8,15925.625,0
+NDLS.US,D,20170503,000000,44.8,45.6,44,44.8,12556,0
+NDLS.US,D,20170504,000000,44.4,45,42.4,44.4,19283.5,0
+NDLS.US,D,20170505,000000,44.4,44.8,44,44.4,5419.5,0
+NDLS.US,D,20170508,000000,44.4,45.6,41.6,45.2,31060.625,0
+NDLS.US,D,20170509,000000,45.6,47.2,43.6,46.4,25886.375,0
+NDLS.US,D,20170510,000000,45.6,46.8,43.2,44,39093.125,0
+NDLS.US,D,20170511,000000,44,45.1248,39.6,41.6,37612.625,0
+NDLS.US,D,20170512,000000,41.2,41.4,38.4,38.6,13076,0
+NDLS.US,D,20170515,000000,38,38.8,36.4,38.4,27886.625,0
+NDLS.US,D,20170516,000000,38.4,40.3056,36,36.4,20808.25,0
+NDLS.US,D,20170517,000000,36,37.2008,34.8,36.4,25028.625,0
+NDLS.US,D,20170518,000000,36.4,38,34.8,36.4,20493.25,0
+NDLS.US,D,20170519,000000,36,38.4,35.6,37.6,16900.25,0
+NDLS.US,D,20170522,000000,38,39.2,38,38.4,6700.75,0
+NDLS.US,D,20170523,000000,38.8,39.6,38.4,38.8,9112.625,0
+NDLS.US,D,20170524,000000,38.8,39.2,38.4,38.8,7657.5,0
+NDLS.US,D,20170525,000000,39.2,40,38.4,39.2,14391.5,0
+NDLS.US,D,20170526,000000,39.2,39.8,37.6,38.8,13176.75,0
+NDLS.US,D,20170530,000000,38.4,39.2,38.2,38.4,5924.625,0
+NDLS.US,D,20170531,000000,38,39.2,36.8,38.8,16026.75,0
+NDLS.US,D,20170601,000000,38.4,39.6,38,38.4,11914.625,0
+NDLS.US,D,20170602,000000,38,39.6,34.4,35.2,25230.375,0
+NDLS.US,D,20170605,000000,35.2,35.664,34.4,35.2,15206.25,0
+NDLS.US,D,20170606,000000,35.2,35.2,32.8,32.8,11657.625,0
+NDLS.US,D,20170607,000000,32.8,34.4,32,32,48301.25,0
+NDLS.US,D,20170608,000000,32.8,33.2,31.6,33.2,21730.875,0
+NDLS.US,D,20170609,000000,33.2,33.916,31.6,32.4,18764.875,0
+NDLS.US,D,20170612,000000,32.8,33.2,28.4,29,36646.625,0
+NDLS.US,D,20170613,000000,28.8,30.4,28.4,30,19939.5,0
+NDLS.US,D,20170614,000000,30.4,30.8,27.432,28,21401.5,0
+NDLS.US,D,20170615,000000,28.4,29.2,26.8,28.8,27435,0
+NDLS.US,D,20170616,000000,28.4,30,27.2,30,46092.375,0
+NDLS.US,D,20170619,000000,30,32.4,28,32,35168.25,0
+NDLS.US,D,20170620,000000,32.8,33.6,30,30.8,35239.375,0
+NDLS.US,D,20170621,000000,30.8,32,28.8,29.6,20488.125,0
+NDLS.US,D,20170622,000000,29.6,32,29.6,31.2,11312.875,0
+NDLS.US,D,20170623,000000,31.2,32.4,30.42,32,38478.25,0
+NDLS.US,D,20170626,000000,32,32.716,30.4,30.8,10302.75,0
+NDLS.US,D,20170627,000000,30.4,32,30,30.4,22890.75,0
+NDLS.US,D,20170628,000000,30.8,31.2,29.2,29.6,33633.625,0
+NDLS.US,D,20170629,000000,30,30.5048,28.8,30,21363.375,0
+NDLS.US,D,20170630,000000,30.4,31.6,30.4,31.2,11548.25,0
+NDLS.US,D,20170703,000000,31.2,32.4,30.4,32,5870.875,0
+NDLS.US,D,20170705,000000,31.6,32.4,30.4,31.6,36138.75,0
+NDLS.US,D,20170706,000000,31.2,31.6,30.8,31.2,9780.625,0
+NDLS.US,D,20170707,000000,30.8,32.8,30.8,32,26779.75,0
+NDLS.US,D,20170710,000000,32,33.6,32,32.8,11081.5,0
+NDLS.US,D,20170711,000000,33.2,33.6,32.4,33.2,22388.375,0
+NDLS.US,D,20170712,000000,34,36.4,33.8,34.8,31640.125,0
+NDLS.US,D,20170713,000000,35.2,35.2,33.2,35.2,15247.75,0
+NDLS.US,D,20170714,000000,34.8,35.188,32,33.6,13022,0
+NDLS.US,D,20170717,000000,33.2,34.8,32.8,34.4,8227.25,0
+NDLS.US,D,20170718,000000,34,34,32.8,33.6,12400.5,0
+NDLS.US,D,20170719,000000,34.4,35.2,33.6,35.2,4558.5,0
+NDLS.US,D,20170720,000000,35.2,35.2,34,34.4,13153.5,0
+NDLS.US,D,20170721,000000,34.8,34.8,33.2,33.6,13987.5,0
+NDLS.US,D,20170724,000000,33.2,34,32,32.4,54920.875,0
+NDLS.US,D,20170725,000000,32.4,33.2,32,33.2,7254,0
+NDLS.US,D,20170726,000000,33.6,34,33.2,33.8,9492.625,0
+NDLS.US,D,20170727,000000,33.6,34,31.2,31.6,24087.25,0
+NDLS.US,D,20170728,000000,31.2,32,30,30.8,32710.75,0
+NDLS.US,D,20170731,000000,30.8,31.2,30.8,30.8,5085.25,0
+NDLS.US,D,20170801,000000,31.2,31.2,30.4,30.8,6103.625,0
+NDLS.US,D,20170802,000000,30.8,30.8,28,29.6,27674.75,0
+NDLS.US,D,20170803,000000,29.6,32.4,29.6,32,11346.125,0
+NDLS.US,D,20170804,000000,32.2592,32.2592,31.2,31.2,4838.25,0
+NDLS.US,D,20170807,000000,31.2,32.8,31.2,32,15530,0
+NDLS.US,D,20170808,000000,32,32.4,30.4,32.4,20747.625,0
+NDLS.US,D,20170809,000000,32,32.8,32,32,11784.125,0
+NDLS.US,D,20170810,000000,32,32.4,31.2,31.2,19085.625,0
+NDLS.US,D,20170811,000000,29.6,30.4,28,30,43276.125,0
+NDLS.US,D,20170814,000000,30.4,32.8,30,32.8,26465.25,0
+NDLS.US,D,20170815,000000,32.8,32.8,30.4,30.4,9593.375,0
+NDLS.US,D,20170816,000000,30.8,31.2,30,30.4,9409.375,0
+NDLS.US,D,20170817,000000,30.4,30.4,29.6,30,6455.25,0
+NDLS.US,D,20170818,000000,29.6,30,29.2,29.6,9945,0
+NDLS.US,D,20170821,000000,30,30,28.8,28.8,13275.625,0
+NDLS.US,D,20170822,000000,28.8,31.2,28.8,30.8,6307.375,0
+NDLS.US,D,20170823,000000,30.4,30.4,29.6,30,7243.875,0
+NDLS.US,D,20170824,000000,30.8,30.8,30,30.4,2390,0
+NDLS.US,D,20170825,000000,30.6,30.8,30.4,30.8,3174.5,0
+NDLS.US,D,20170828,000000,30.4,32,30.4,32,7112.25,0
+NDLS.US,D,20170829,000000,32,32,30.8,31.6,8197.125,0
+NDLS.US,D,20170830,000000,31.6,31.6,29.2,29.6,17274.125,0
+NDLS.US,D,20170831,000000,29.6,31.2,29.6,30.8,14419.25,0
+NDLS.US,D,20170901,000000,30.8,32,30.4,32,11238.875,0
+NDLS.US,D,20170905,000000,31.6,33.2,30.8824,32.8,15083.25,0
+NDLS.US,D,20170906,000000,32.4,37.6,32.4,36,34313.25,0
+NDLS.US,D,20170907,000000,35.6,36.8,34.0424,36.4,10799.25,0
+NDLS.US,D,20170908,000000,37.2,39.2,37.2,38.8,26884.875,0
+NDLS.US,D,20170911,000000,38.4,39.2,34.8,37.4,23037.625,0
+NDLS.US,D,20170912,000000,36.4,38.8,36.4,37.6,12101.125,0
+NDLS.US,D,20170913,000000,37.2,39.6,36.4,39.2,23648.875,0
+NDLS.US,D,20170914,000000,39.6,40,37.2,37.6,21612.375,0
+NDLS.US,D,20170915,000000,38.8,38.8,35.2,35.2,30222.25,0
+NDLS.US,D,20170918,000000,35.2,36.4,32.8,33.2,43821.875,0
+NDLS.US,D,20170919,000000,33.2,35.2,31.6,32,25612.125,0
+NDLS.US,D,20170920,000000,32.4,34,32,32.8,16504.5,0
+NDLS.US,D,20170921,000000,33.6,34.6,32.8,33.6,11123.75,0
+NDLS.US,D,20170922,000000,33.6,34,32.8,34,4134,0
+NDLS.US,D,20170925,000000,34,36.4,34,35.6,27556,0
+NDLS.US,D,20170926,000000,36,36.4,34.4,34.8,12101.125,0
+NDLS.US,D,20170927,000000,35.2,35.4,34,34,29388.25,0
+NDLS.US,D,20170928,000000,34,34.8,32.8,34,5254.625,0
+NDLS.US,D,20170929,000000,33.6,36,33.6,35.2,11930.875,0
+NDLS.US,D,20171002,000000,35.2,35.2,33.6,34.6,4201,0
+NDLS.US,D,20171003,000000,34.4,37.2,33.2,33.2,159527.625,0
+NDLS.US,D,20171004,000000,33.2,35,33.2,34.6,24489.375,0
+NDLS.US,D,20171005,000000,34.8,36,34.4,36,6996.125,0
+NDLS.US,D,20171006,000000,36,36.8,35.6008,36.8,14274.5,0
+NDLS.US,D,20171009,000000,36.8,37.6,36.4,36.8,8287.875,0
+NDLS.US,D,20171010,000000,37.6,38.4,36.36,38.2,11477.375,0
+NDLS.US,D,20171011,000000,38,38.6,35.6,36,23499.875,0
+NDLS.US,D,20171012,000000,35.6,35.8,32.8,34.4,13084.625,0
+NDLS.US,D,20171013,000000,34.8,35.6,34.4,35.2,11395.25,0
+NDLS.US,D,20171016,000000,34.8,36.6,34.8,35.4,4970,0
+NDLS.US,D,20171017,000000,35.6,37.2,34,36.8,87767.625,0
+NDLS.US,D,20171018,000000,36.4,36.4,35.6,36,5287.375,0
+NDLS.US,D,20171019,000000,36,36.5904,34.8,36,5454.875,0
+NDLS.US,D,20171020,000000,36.8,36.8,35.2,36,4169.75,0
+NDLS.US,D,20171023,000000,36.4,36.4,35.2,35.6,5384.625,0
+NDLS.US,D,20171024,000000,35.6,36,34.8,35.2,13399.375,0
+NDLS.US,D,20171025,000000,34.4,35.6,34.4,35.2,7688.375,0
+NDLS.US,D,20171026,000000,34.8,36,34.8,35.6,5553.75,0
+NDLS.US,D,20171027,000000,36,36.4,35.6,36,5822.75,0
+NDLS.US,D,20171030,000000,35.6,35.6,34.8,34.8,2945.625,0
+NDLS.US,D,20171031,000000,35.2,36,34.4,34.8,42045.75,0
+NDLS.US,D,20171101,000000,35.6,35.6,34,34.4,4962.375,0
+NDLS.US,D,20171102,000000,34.4,36,34.4,35.8,3181.875,0
+NDLS.US,D,20171103,000000,35.6,36,35.3864,36,3274,0
+NDLS.US,D,20171106,000000,36,36,35.2,35.6,2558.25,0
+NDLS.US,D,20171107,000000,35.6,35.6,34,34,4938.125,0
+NDLS.US,D,20171108,000000,34,34.4,32.8,34.4,13576.375,0
+NDLS.US,D,20171109,000000,34,34.5,31.6,34,30690.625,0
+NDLS.US,D,20171110,000000,34.4,36.4,32.8,35.2,56934.875,0
+NDLS.US,D,20171113,000000,35.2,37.2,34.4,36.8,34064.375,0
+NDLS.US,D,20171114,000000,36.8,38.4,36,37.6,16682.25,0
+NDLS.US,D,20171115,000000,36.8,40.392,36.8,39.6,59909.875,0
+NDLS.US,D,20171116,000000,40.4,41.2,39.6,40,22554.5,0
+NDLS.US,D,20171117,000000,39.6,41.2,39.6,40.4,13550.875,0
+NDLS.US,D,20171120,000000,40.8,40.8,39.2,40.8,10566.75,0
+NDLS.US,D,20171121,000000,41.2,42.4,40,41.6,20049.75,0
+NDLS.US,D,20171122,000000,40.4,42,40.4,40.8,27106,0
+NDLS.US,D,20171124,000000,40.4,43.2,40.4,42.4,16969.75,0
+NDLS.US,D,20171127,000000,42.4,42.8,41.2,42,54508.375,0
+NDLS.US,D,20171128,000000,42.4,43,40.8,42.8,58486.25,0
+NDLS.US,D,20171129,000000,42.4,43.6,42,42.8,42839.125,0
+NDLS.US,D,20171130,000000,43.2,43.6,40,40.4,69400.25,0
+NDLS.US,D,20171201,000000,40.4,41.2,38.4,39.6,17347.125,0
+NDLS.US,D,20171204,000000,39.6,40.4,36.4,37.2,34535.625,0
+NDLS.US,D,20171205,000000,37.6,39.2,37.2,38.8,10472.5,0
+NDLS.US,D,20171206,000000,39.2,40,38.4,39.6,19352,0
+NDLS.US,D,20171207,000000,39.6,39.6,37.4,38.2,21556.375,0
+NDLS.US,D,20171208,000000,38,38.2704,36.8,37.6,11020.875,0
+NDLS.US,D,20171211,000000,37.2,38.4,36.4,38,14071.875,0
+NDLS.US,D,20171212,000000,38,39.2,36.8,38.4,74943.125,0
+NDLS.US,D,20171213,000000,38.4,40,38.4,39.6,27414.25,0
+NDLS.US,D,20171214,000000,39.6,40.8,39.2,40,15711.625,0
+NDLS.US,D,20171215,000000,40,41.6,39.2,40,33276.875,0
+NDLS.US,D,20171218,000000,40.8,41.2,38.8,40.6,9170.375,0
+NDLS.US,D,20171219,000000,40.8,45.6,40.4,44.4,50664.5,0
+NDLS.US,D,20171220,000000,44.4,45.6,43.4,44.4,22590.75,0
+NDLS.US,D,20171221,000000,44,46,43.2,45.6,14953.875,0
+NDLS.US,D,20171222,000000,45.6,46,43.2,44.8,9817.625,0
+NDLS.US,D,20171226,000000,44.4,45.6,44,45.2,10280.25,0
+NDLS.US,D,20171227,000000,45.2,45.6,44,45.2,6211.75,0
+NDLS.US,D,20171228,000000,45.2,45.2,43.6,44,5277.5,0
+NDLS.US,D,20171229,000000,43.6,43.6,41.6,42,11421.25,0
+NDLS.US,D,20180102,000000,42.4,42.4,41.2,41.6,6051.375,0
+NDLS.US,D,20180103,000000,42,42.5256,40,42,11504.125,0
+NDLS.US,D,20180104,000000,42.4,42.8,41.6,41.6,3854.625,0
+NDLS.US,D,20180105,000000,42,42.512,41.6,42.4,5583,0
+NDLS.US,D,20180108,000000,42,42.64,42,42,4231.125,0
+NDLS.US,D,20180109,000000,42,44.8,42,44,8759,0
+NDLS.US,D,20180110,000000,44,44.8,43.2,44.4,3734.125,0
+NDLS.US,D,20180111,000000,44.4,45.2,43.6,45.2,5446.375,0
+NDLS.US,D,20180112,000000,45.2,46.4,44.4,46,8079,0
+NDLS.US,D,20180116,000000,46,47.2,45.2,46.4,7586.25,0
+NDLS.US,D,20180117,000000,46,46.8,46,46.8,5019.125,0
+NDLS.US,D,20180118,000000,46.8,46.8,45.6,46.4,4821.375,0
+NDLS.US,D,20180119,000000,46,46.4,45.6,46.4,5488.625,0
+NDLS.US,D,20180122,000000,46,46.4,45.6,46,4334.5,0
+NDLS.US,D,20180123,000000,45.6,46.4,45.6,46,3512.5,0
+NDLS.US,D,20180124,000000,46,47.6,44.8,47.6,11440.625,0
+NDLS.US,D,20180125,000000,47.6,49.2,47.2,48.8,7660.875,0
+NDLS.US,D,20180126,000000,49.2,50.8,48.4,49.8,8437,0
+NDLS.US,D,20180129,000000,49.6,49.6008,47.6,48,6363.75,0
+NDLS.US,D,20180130,000000,47.6,48,47.2,47.6,7850.625,0
+NDLS.US,D,20180131,000000,47.2,47.6,46.8,47.2,3668.375,0
+NDLS.US,D,20180201,000000,46.8,48.9464,46.4,47.2,5964.625,0
+NDLS.US,D,20180202,000000,46,47.6,46,46.8,6267.25,0
+NDLS.US,D,20180205,000000,46.8,48.8,46.4,47.2,12512.375,0
+NDLS.US,D,20180206,000000,46.8,50,46.8,49.2,11594,0
+NDLS.US,D,20180207,000000,49.2,49.852,47.6,48.008,44839,0
+NDLS.US,D,20180208,000000,48,48,44.4,45.2,6785,0
+NDLS.US,D,20180209,000000,44.8,45.6,43.2,44.8,13878.25,0
+NDLS.US,D,20180212,000000,44.4,45.2,42.808,44.8,3386.125,0
+NDLS.US,D,20180213,000000,44.4,49.2,44.296,48,8191,0
+NDLS.US,D,20180214,000000,48,49.2,47.6,48.8,5656.875,0
+NDLS.US,D,20180215,000000,48.4,49.2,47.6,49,6788,0
+NDLS.US,D,20180216,000000,48.8,49.2,48,49.2,2638.5,0
+NDLS.US,D,20180220,000000,49.2,55.2,48,55.2,38915.25,0
+NDLS.US,D,20180221,000000,55.6,55.6,53.2,54.4,11501.875,0
+NDLS.US,D,20180222,000000,53.2,54.76,51.6,52,9780.375,0
+NDLS.US,D,20180223,000000,52.4,53.6,51.8,52.4,4184.875,0
+NDLS.US,D,20180226,000000,52.8,54,52.4,53.6,6549.5,0
+NDLS.US,D,20180227,000000,53.2,53.6,50.8,52,6039.875,0
+NDLS.US,D,20180228,000000,52.4,52.8,49.6,49.6,9875,0
+NDLS.US,D,20180301,000000,50,53.2,48.4,51.6,9633,0
+NDLS.US,D,20180302,000000,51.2,55.2,50.4,55.2,8203.5,0
+NDLS.US,D,20180305,000000,55.2,56,52.4,54.8,10377.25,0
+NDLS.US,D,20180306,000000,52.4,58.4,52.4,58,14626.75,0
+NDLS.US,D,20180307,000000,58,58.8,56.4,58.4,7499.25,0
+NDLS.US,D,20180308,000000,58.8,59.176,54,56.8,10157.875,0
+NDLS.US,D,20180309,000000,56.8,57.2,55.6,56.4,6771.625,0
+NDLS.US,D,20180312,000000,56,56.4,53.6,54.4,6270.25,0
+NDLS.US,D,20180313,000000,54,54.8,50.8,51.2,19311.375,0
+NDLS.US,D,20180314,000000,51.6,52.8,49.2,49.2,23632.5,0
+NDLS.US,D,20180315,000000,56,59.2,54.8,55.2,63655.375,0
+NDLS.US,D,20180316,000000,55.6,61.6,55.2,60.8,31407.375,0
+NDLS.US,D,20180319,000000,60.8,62,58.8,60.4,30670.625,0
+NDLS.US,D,20180320,000000,60.8,64.8,60.6,63.2,125811.625,0
+NDLS.US,D,20180321,000000,64,65.6,62,62,67773.875,0
+NDLS.US,D,20180322,000000,62,62.4,60,60.4,20658.25,0
+NDLS.US,D,20180323,000000,60.4,60.8,56.4,58.8,30416.125,0
+NDLS.US,D,20180326,000000,59.6,61.6,59.2992,60.4,13883.25,0
+NDLS.US,D,20180327,000000,60.8,61.6,57.6,58.4,20793.875,0
+NDLS.US,D,20180328,000000,58.8,59.2,57.208,58.8,8397.625,0
+NDLS.US,D,20180329,000000,58.8,60.8,58.4,60.4,12752.75,0
+NDLS.US,D,20180402,000000,60,61.2,57.6,58,9898.5,0
+NDLS.US,D,20180403,000000,58.4,60.8,58.4,58.8,6216,0
+NDLS.US,D,20180404,000000,60,62.8,58,60.8,19445.75,0
+NDLS.US,D,20180405,000000,60.8,62,58,61.2,9512.375,0
+NDLS.US,D,20180406,000000,60.8,61.6,60,60.8,8425.25,0
+NDLS.US,D,20180409,000000,61.2,61.6,60.4,60.8,7032.125,0
+NDLS.US,D,20180410,000000,62,62,59.8,60,13168.5,0
+NDLS.US,D,20180411,000000,61.6,63.2,60.4,61.6,10452.125,0
+NDLS.US,D,20180412,000000,61.2,63.2,60,61.2,16632.75,0
+NDLS.US,D,20180413,000000,61.6,61.6,58.8,59.2,15828.25,0
+NDLS.US,D,20180416,000000,60,60.788,58.8,59.2,8156.5,0
+NDLS.US,D,20180417,000000,59.6,61.6,58,58.4,20647.25,0
+NDLS.US,D,20180418,000000,58.4,62.4,56.8,61.6,42869.5,0
+NDLS.US,D,20180419,000000,62.4,63.2,59.6,60,28993.75,0
+NDLS.US,D,20180420,000000,60,61.6,59.2,60.8,10966.5,0
+NDLS.US,D,20180423,000000,60,61.6,58.8,59.6,13462.375,0
+NDLS.US,D,20180424,000000,60,60.8,58,58.8,15171.5,0
+NDLS.US,D,20180425,000000,59.2,59.6,58,59.6,23173.25,0
+NDLS.US,D,20180426,000000,60,60.8,58.4,59.2,26656.25,0
+NDLS.US,D,20180427,000000,60,60,58,58.4,6774.625,0
+NDLS.US,D,20180430,000000,59.2,60,58,58,15230.75,0
+NDLS.US,D,20180501,000000,57.6,59.2,57.6,58,40798,0
+NDLS.US,D,20180502,000000,58,59.2,57.2,58,22241.875,0
+NDLS.US,D,20180503,000000,58,58.4,57.6,57.6,13965.375,0
+NDLS.US,D,20180504,000000,58,59,57.2,58,19587.25,0
+NDLS.US,D,20180507,000000,58.8,60,57.6,58.8,21901.25,0
+NDLS.US,D,20180508,000000,58.4,60.8,57.6,60,17991.375,0
+NDLS.US,D,20180509,000000,60.4,60.9248,58,59.2,13884.125,0
+NDLS.US,D,20180510,000000,58.8,64.248,58.4,62.4,28995.5,0
+NDLS.US,D,20180511,000000,65.6,72.8,63.2,71.6,87247.375,0
+NDLS.US,D,20180514,000000,72.4,76.4,71.6,75.6,49737.875,0
+NDLS.US,D,20180515,000000,75.6,78.8,74.4,78.4,27502,0
+NDLS.US,D,20180516,000000,79.2,79.576,74,74.4,29616.5,0
+NDLS.US,D,20180517,000000,73.6,76.4,73.6,76.4,16656.75,0
+NDLS.US,D,20180518,000000,76.8,76.8,73.2,74.4,12759,0
+NDLS.US,D,20180521,000000,74.8,76.8,74.4,75.6,6821.625,0
+NDLS.US,D,20180522,000000,75.6,75.6,72,72.4,21577.875,0
+NDLS.US,D,20180523,000000,72,74.8,72,74.4,13513,0
+NDLS.US,D,20180524,000000,74.8,76,73.2,74,8484,0
+NDLS.US,D,20180525,000000,73.6,74.8,70,71.2,36014.5,0
+NDLS.US,D,20180529,000000,70.8,71.1992,67.6008,69.2,30789.875,0
+NDLS.US,D,20180530,000000,69.6,69.6,66.4,67.6,50965.125,0
+NDLS.US,D,20180531,000000,70.4,70.4,66.8,69.2,51067.375,0
+NDLS.US,D,20180601,000000,70,71.6,66,68,55105,0
+NDLS.US,D,20180604,000000,68,68.8,65.6,66.8,40447.25,0
+NDLS.US,D,20180605,000000,66.8,68.6,66.4,67.6,35818.125,0
+NDLS.US,D,20180606,000000,67.2,73.6,66.8,73.2,56885.125,0
+NDLS.US,D,20180607,000000,74.8,78.3704,74.4,77.2,69672.75,0
+NDLS.US,D,20180608,000000,76.8,77.6,74,75.6,27979.375,0
+NDLS.US,D,20180611,000000,75.6,76.7992,74.2,74.4,21234.75,0
+NDLS.US,D,20180612,000000,74,78,74,77.2,25569.375,0
+NDLS.US,D,20180613,000000,77.6,80,74.8,76,41724.75,0
+NDLS.US,D,20180614,000000,76.4,78,75.6,77.2,13494.125,0
+NDLS.US,D,20180615,000000,76.8,81,76.008,80.4,28425,0
+NDLS.US,D,20180618,000000,80.4,86,79.6,85.6,57718.625,0
+NDLS.US,D,20180619,000000,84.8,92.8,83.6,92.8,89267.75,0
+NDLS.US,D,20180620,000000,94.4,94.8,88.8,90.4,66942.375,0
+NDLS.US,D,20180621,000000,92,97.6,90.4,94.8,51806.125,0
+NDLS.US,D,20180622,000000,95.2,98,87.2,97.6,79631,0
+NDLS.US,D,20180625,000000,97.6,100,93.2,99.2,43238.625,0
+NDLS.US,D,20180626,000000,98.4,102.4,97.2,102,31483.5,0
+NDLS.US,D,20180627,000000,102,106.4,98.4,98.8,54740.75,0
+NDLS.US,D,20180628,000000,97.6,98.8,95.6,98,35061.625,0
+NDLS.US,D,20180629,000000,98,98.8,96,98.4,35233,0
+NDLS.US,D,20180702,000000,96.4,100.6,95.6,98.8,24969.625,0
+NDLS.US,D,20180703,000000,99.6,100.4,96.4,97.2,16914,0
+NDLS.US,D,20180705,000000,98,98.4,94.4,95.6,33751.875,0
+NDLS.US,D,20180706,000000,95.6,97.2,94.2944,95.6,19597,0
+NDLS.US,D,20180709,000000,95.6,96.0864,94.4,94.8,17421.125,0
+NDLS.US,D,20180710,000000,94.8,98,94,95.2,27845.375,0
+NDLS.US,D,20180711,000000,94.4,96,93.6,94.4,19376,0
+NDLS.US,D,20180712,000000,95.6,102,95.6,100,33257.375,0
+NDLS.US,D,20180713,000000,100,101.688,96,97.2,35598.75,0
+NDLS.US,D,20180716,000000,97.6,105.6,97.6,99.6,48293.25,0
+NDLS.US,D,20180717,000000,99.6,101.2,96.4,96.8,46133.875,0
+NDLS.US,D,20180718,000000,96.4,98,94.4,94.8,99448.75,0
+NDLS.US,D,20180719,000000,99.2,102.4,94,94.4,139571.5,0
+NDLS.US,D,20180720,000000,95.2,96.4,93.6,94,53332.625,0
+NDLS.US,D,20180723,000000,94,96.8,91.6,96,47068.25,0
+NDLS.US,D,20180724,000000,91.6,92.4,86.4,92.4,118996.375,0
+NDLS.US,D,20180725,000000,90.4,93.2,89.6,90.4,62988.5,0
+NDLS.US,D,20180726,000000,88,88,81.2,82,131564.125,0
+NDLS.US,D,20180727,000000,79.2,80,76.8,78.8,631596,0
+NDLS.US,D,20180730,000000,80,82.4,78.6,81.2,122732.875,0
+NDLS.US,D,20180731,000000,82,84,79.6,83.6,108330.375,0
+NDLS.US,D,20180801,000000,83.2,85.6,81.6,84,52698.625,0
+NDLS.US,D,20180802,000000,84.4,85.2,80.8,82,58931.625,0
+NDLS.US,D,20180803,000000,81.6,82.6,77.6,79.2,57269,0
+NDLS.US,D,20180806,000000,79.6,79.6,76.8,77.6,79516.125,0
+NDLS.US,D,20180807,000000,78,80,76.8,78.8,41442.875,0
+NDLS.US,D,20180808,000000,78,82.4,77.6,82.4,61736.75,0
+NDLS.US,D,20180809,000000,82,84.8,82,83.2,55812.125,0
+NDLS.US,D,20180810,000000,82.4,87.2,80.06,84.8,195147.875,0
+NDLS.US,D,20180813,000000,85.2,86.4,80.4,82.8,38941.375,0
+NDLS.US,D,20180814,000000,82.8,85.6,81.6,85.6,41356.875,0
+NDLS.US,D,20180815,000000,85.2,85.6,82.8,84.8,42860,0
+NDLS.US,D,20180816,000000,84.8,87.6,83.8,86.4,41858.375,0
+NDLS.US,D,20180817,000000,87.2,91.8,87.2,90,90711.125,0
+NDLS.US,D,20180820,000000,90,90,88,88.8,31670.375,0
+NDLS.US,D,20180821,000000,88.8,90.2104,85.7792,89.2,50737.875,0
+NDLS.US,D,20180822,000000,89.6,91.6,88.4,89.6,32394.5,0
+NDLS.US,D,20180823,000000,89.2,93.588,88.8,92,43289.875,0
+NDLS.US,D,20180824,000000,91.6,94,91.2,92.8,40516.375,0
+NDLS.US,D,20180827,000000,92.4,93.6,90.9896,92.4,57204.5,0
+NDLS.US,D,20180828,000000,92,93.6,90.8,92.8,58712.75,0
+NDLS.US,D,20180829,000000,93.2,98,89.2,94.4,99615.875,0
+NDLS.US,D,20180830,000000,95.2,95.6,93.6,94.8,29438.125,0
+NDLS.US,D,20180831,000000,94,100.4,93.6,98.4,73741.75,0
+NDLS.US,D,20180904,000000,98,98.4,94.8,96.8,93627.5,0
+NDLS.US,D,20180905,000000,97.2,99.2,93.208,96.8,30637.125,0
+NDLS.US,D,20180906,000000,97.2,97.6,94.8,96,29584.375,0
+NDLS.US,D,20180907,000000,95.6,98,95.6,96.8,29690.75,0
+NDLS.US,D,20180910,000000,96.8,100.4,96.3208,99.2,28640.375,0
+NDLS.US,D,20180911,000000,99.2,100.8,95.6,97.6,43009,0
+NDLS.US,D,20180912,000000,97.2,102,96,99.2,46786.75,0
+NDLS.US,D,20180913,000000,99.2,102,98.4,100.4,28654.375,0
+NDLS.US,D,20180914,000000,100,103.6,98.8,103.2,52859.75,0
+NDLS.US,D,20180917,000000,102.4,103.2,98.8,100,48107.125,0
+NDLS.US,D,20180918,000000,102.4,103.599,97.2,101.2,41761.125,0
+NDLS.US,D,20180919,000000,101.6,103.6,100.4,100.8,62678.75,0
+NDLS.US,D,20180920,000000,101.6,102,99.584,100,34519.375,0
+NDLS.US,D,20180921,000000,99.6,101.6,98.4,100,63354.75,0
+NDLS.US,D,20180924,000000,99.2,102.4,94.8,94.8,39231.75,0
+NDLS.US,D,20180925,000000,95.2,97.6,92.4,96,63698.625,0
+NDLS.US,D,20180926,000000,95.2,100.8,92.808,98.8,62828.875,0
+NDLS.US,D,20180927,000000,98.8,99.2,96.8,98,26884.5,0
+NDLS.US,D,20180928,000000,97.6,98,95.2,96.8,47060.125,0
+NDLS.US,D,20181001,000000,96.4,99.28,92.72,98.16,48889.625,0
+NDLS.US,D,20181002,000000,98,98,90.88,92.16,51662.25,0
+NDLS.US,D,20181003,000000,92.32,95.36,88.56,91.04,59098,0
+NDLS.US,D,20181004,000000,90.96,92.16,87.68,88,60821,0
+NDLS.US,D,20181005,000000,87.6,89.92,86.56,88.56,34313.125,0
+NDLS.US,D,20181008,000000,88.4,89.92,86.56,88.08,28683.25,0
+NDLS.US,D,20181009,000000,88,90.8,84.64,86.56,43172.25,0
+NDLS.US,D,20181010,000000,86.48,88.96,83.6,86.32,27611.875,0
+NDLS.US,D,20181011,000000,85.84,90.8,85.84,90.48,59514.375,0
+NDLS.US,D,20181012,000000,91.2,93.6,88.56,91.12,43886.875,0
+NDLS.US,D,20181015,000000,91.04,92.32,89.1208,91.44,20882.5,0
+NDLS.US,D,20181016,000000,100.08,107.988,96.8,105.84,231627.625,0
+NDLS.US,D,20181017,000000,104.16,107.2,103.92,105.84,59488.75,0
+NDLS.US,D,20181018,000000,106.16,107.52,102.4,104.8,28778.125,0
+NDLS.US,D,20181019,000000,104.88,106,97.44,98.56,65094.875,0
+NDLS.US,D,20181022,000000,99.36,102.08,98.88,100.72,64960.125,0
+NDLS.US,D,20181023,000000,99.6,104,98.48,101.36,59955.25,0
+NDLS.US,D,20181024,000000,86.4,90.96,76,76.2,390054.5,0
+NDLS.US,D,20181025,000000,86,86.56,74.24,74.28,361952.125,0
+NDLS.US,D,20181026,000000,72.16,78,71.2,77.6,135296.75,0
+NDLS.US,D,20181029,000000,78.64,78.64,73.768,75.2,88924.875,0
+NDLS.US,D,20181030,000000,75.12,76.56,73.68,76.16,69000.5,0
+NDLS.US,D,20181031,000000,77.04,77.8184,73.76,75.44,48568.875,0
+NDLS.US,D,20181101,000000,75.6,77.36,72.96,73.84,76303.625,0
+NDLS.US,D,20181102,000000,73.76,76.8,72.56,75.76,54459.375,0
+NDLS.US,D,20181105,000000,75.52,76.24,74.16,76.08,32333.625,0
+NDLS.US,D,20181106,000000,75.76,76.96,74.8,76.72,22014,0
+NDLS.US,D,20181107,000000,76.8,78.72,76.48,77.28,43776.75,0
+NDLS.US,D,20181108,000000,76.96,78.0808,73.36,74.56,35161.125,0
+NDLS.US,D,20181109,000000,78.32,78.32,74.56,76.56,54261.125,0
+NDLS.US,D,20181112,000000,76.32,76.32,72.4,73.36,51938.125,0
+NDLS.US,D,20181113,000000,73.68,74.56,72.64,73.68,41511.125,0
+NDLS.US,D,20181114,000000,74.4,75.6936,73.04,74.24,55802.625,0
+NDLS.US,D,20181115,000000,74.16,74.88,72.16,74.4,51276.25,0
+NDLS.US,D,20181116,000000,73.52,75.24,72.64,73.52,42243.5,0
+NDLS.US,D,20181119,000000,73.44,74.32,72.32,74.16,42900.625,0
+NDLS.US,D,20181120,000000,73.04,75.84,72.48,74.08,78941.375,0
+NDLS.US,D,20181121,000000,74.4,76.96,73.76,74.8,24478.875,0
+NDLS.US,D,20181123,000000,74.24,75.44,73.68,74.16,15297.25,0
+NDLS.US,D,20181126,000000,74.56,75.68,74,75.04,56544.5,0
+NDLS.US,D,20181127,000000,74.72,75.6,71.84,73.36,34128.625,0
+NDLS.US,D,20181128,000000,73.28,74.96,72.08,74.4,98678.5,0
+NDLS.US,D,20181129,000000,73.2,74.92,64,67.36,276205.375,0
+NDLS.US,D,20181130,000000,66.64,67.44,62.64,63.28,117093.375,0
+NDLS.US,D,20181203,000000,66.48,70.08,64.08,65.2,327139.25,0
+NDLS.US,D,20181204,000000,64.96,64.96,59.92,60.88,93578.875,0
+NDLS.US,D,20181206,000000,60,62.4,58.8,61.68,94282.125,0
+NDLS.US,D,20181207,000000,61.28,62.88,59.36,59.52,58150.125,0
+NDLS.US,D,20181210,000000,59.2,59.76,56.96,59.44,62481.375,0
+NDLS.US,D,20181211,000000,60.16,63.0392,57.84,58.56,77783.125,0
+NDLS.US,D,20181212,000000,59.12,63.84,58.88,61.28,81161.75,0
+NDLS.US,D,20181213,000000,61.68,61.68,58.4,58.8,48205,0
+NDLS.US,D,20181214,000000,57.68,58.16,54.56,55.6,82038,0
+NDLS.US,D,20181217,000000,55.68,56.56,53.76,54,93540,0
+NDLS.US,D,20181218,000000,54.96,54.96,53.12,54.24,42198.625,0
+NDLS.US,D,20181219,000000,54.4,55.04,52.4,52.96,49359.625,0
+NDLS.US,D,20181220,000000,52.72,53.6,51.12,52.96,81639.75,0
+NDLS.US,D,20181221,000000,52.88,53.6,51.2,51.6,67127.875,0
+NDLS.US,D,20181224,000000,51.6,53.68,50.72,52.08,34182.625,0
+NDLS.US,D,20181226,000000,52.4,54.56,50,53.12,76384.625,0
+NDLS.US,D,20181227,000000,52.24,52.8,50.88,52.32,32978.875,0
+NDLS.US,D,20181228,000000,52.64,54.72,51.92,54.24,39746.5,0
+NDLS.US,D,20181231,000000,54.24,56.08,53.4472,55.92,66364.25,0
+NDLS.US,D,20190102,000000,55.2,56.8,54.32,56.48,106240.125,0
+NDLS.US,D,20190103,000000,55.68,56.64,54.08,54.24,39490.375,0
+NDLS.US,D,20190104,000000,55.12,57.84,54.88,56.56,52566.375,0
+NDLS.US,D,20190107,000000,56.48,59.28,56.24,59.04,60301.25,0
+NDLS.US,D,20190108,000000,59.52,60.16,58.16,59.44,28425.5,0
+NDLS.US,D,20190109,000000,59.6,60.24,58,58.4,32608.625,0
+NDLS.US,D,20190110,000000,58,58.88,57.36,57.68,19525.875,0
+NDLS.US,D,20190111,000000,56.96,57.76,55.84,56.88,27048.5,0
+NDLS.US,D,20190114,000000,56.4,56.72,55.04,55.36,21213.5,0
+NDLS.US,D,20190115,000000,55.44,58.16,55.44,57.76,59104.75,0
+NDLS.US,D,20190116,000000,57.52,58.4,56.64,58.08,53010.25,0
+NDLS.US,D,20190117,000000,57.76,59.36,57.12,59.2,58559.75,0
+NDLS.US,D,20190118,000000,59.36,60.48,58.64,60.48,53926.25,0
+NDLS.US,D,20190122,000000,60.48,60.56,58.96,59.6,51155.5,0
+NDLS.US,D,20190123,000000,59.68,60,55.44,57.76,68836,0
+NDLS.US,D,20190124,000000,57.84,58.32,56,58.08,50302.5,0
+NDLS.US,D,20190125,000000,58.4,60.64,58.4,59.2,133215,0
+NDLS.US,D,20190128,000000,58.72,60.48,58,58.56,66097.875,0
+NDLS.US,D,20190129,000000,58.4,58.48,56.24,58.24,85135.5,0
+NDLS.US,D,20190130,000000,58.48,58.8,56.32,58.08,39671,0
+NDLS.US,D,20190131,000000,58,58.08,56.56,57.6,36222,0
+NDLS.US,D,20190201,000000,57.6,58.4,56.16,56.4,64904.75,0
+NDLS.US,D,20190204,000000,56.4,56.68,54.8,55.36,48874.125,0
+NDLS.US,D,20190205,000000,55.44,56.88,54.08,55.6,76552.375,0
+NDLS.US,D,20190206,000000,55.6,55.68,53.28,55.12,45070.375,0
+NDLS.US,D,20190207,000000,54.8,56.56,54.8,55.84,47246.25,0
+NDLS.US,D,20190208,000000,55.84,56.24,55.36,56.24,33166.75,0
+NDLS.US,D,20190211,000000,56.32,56.96,55.36,56.88,29636.375,0
+NDLS.US,D,20190212,000000,57.44,59.92,57.12,58.32,44220.5,0
+NDLS.US,D,20190213,000000,58.72,59.9,58.32,59.52,34793.875,0
+NDLS.US,D,20190214,000000,59.36,60.72,58.64,60.48,31469.375,0
+NDLS.US,D,20190215,000000,60.56,61.1696,59.36,60.08,27292.75,0
+NDLS.US,D,20190219,000000,60.16,60.16,58.4,58.56,28212.5,0
+NDLS.US,D,20190220,000000,58.56,59.6,58.08,59.04,35471.25,0
+NDLS.US,D,20190221,000000,58.96,60.24,58.48,59.6,24978.375,0
+NDLS.US,D,20190222,000000,64.4,65.76,63.28,64.48,98689.875,0
+NDLS.US,D,20190225,000000,64.8,65.68,62.16,62.96,63511,0
+NDLS.US,D,20190226,000000,62.96,63.44,61.36,61.6,26261.625,0
+NDLS.US,D,20190227,000000,61.68,63.12,60.32,62.88,32657,0
+NDLS.US,D,20190228,000000,62.64,64,60.96,62.72,34463.875,0
+NDLS.US,D,20190301,000000,63.2,64.48,62.16,62.16,36682,0
+NDLS.US,D,20190304,000000,62.16,62.16,60.72,61.84,28587.25,0
+NDLS.US,D,20190305,000000,61.84,61.92,60.96,61.2,53431.25,0
+NDLS.US,D,20190306,000000,61.44,61.44,59.2,59.92,23018.25,0
+NDLS.US,D,20190307,000000,59.84,60.16,58.4,59.6,31380.75,0
+NDLS.US,D,20190308,000000,59.04,59.28,56.84,57.68,35634.375,0
+NDLS.US,D,20190311,000000,57.84,58.32,55.52,57.28,84868.375,0
+NDLS.US,D,20190312,000000,57.28,58.12,56.36,57.92,51838,0
+NDLS.US,D,20190313,000000,58.24,60.48,57.6,60.08,85541.75,0
+NDLS.US,D,20190314,000000,60.08,60.88,57.76,59.04,84111.375,0
+NDLS.US,D,20190315,000000,54.96,55.6368,48.8,50.88,341152,0
+NDLS.US,D,20190318,000000,51.2,54.72,51.2,53.76,140112.625,0
+NDLS.US,D,20190319,000000,54,55.04,51.44,53.28,158262,0
+NDLS.US,D,20190320,000000,53.76,54.8,53.2,54,69296.75,0
+NDLS.US,D,20190321,000000,53.6,54.4,53.1208,54.08,40396.875,0
+NDLS.US,D,20190322,000000,52.72,54.48,52,52.88,77755.625,0
+NDLS.US,D,20190325,000000,52.8,53.44,52,52.8,86166.125,0
+NDLS.US,D,20190326,000000,52.88,53.84,52,52.96,50539.25,0
+NDLS.US,D,20190327,000000,53.04,53.44,52.64,52.8,32284.375,0
+NDLS.US,D,20190328,000000,52.88,53.76,52.68,53.12,70491.5,0
+NDLS.US,D,20190329,000000,53.2,55.2,53.2,54.4,80500.5,0
+NDLS.US,D,20190401,000000,54.56,55.44,53.76,54.16,41469.75,0
+NDLS.US,D,20190402,000000,54.16,54.4,49.52,50.24,121637.875,0
+NDLS.US,D,20190403,000000,50.64,50.8936,46.8,47.04,227682.25,0
+NDLS.US,D,20190404,000000,46.96,50.36,46.96,49.92,76362,0
+NDLS.US,D,20190405,000000,50.16,51.12,49.04,50.8,103789.625,0
+NDLS.US,D,20190408,000000,50.64,51.448,50.4,50.8,31379.75,0
+NDLS.US,D,20190409,000000,50.72,51.2,49.44,49.6,102536.25,0
+NDLS.US,D,20190410,000000,49.6,51.04,48.96,50.96,46927.875,0
+NDLS.US,D,20190411,000000,51.12,51.52,50.24,51.04,28464.75,0
+NDLS.US,D,20190412,000000,51.44,53.04,51.04,52.48,45095,0
+NDLS.US,D,20190415,000000,52.72,53.12,51.44,52.8,39461.75,0
+NDLS.US,D,20190416,000000,52.88,53.592,51.36,53.2,51000.125,0
+NDLS.US,D,20190417,000000,53.36,54.24,52.48,54.08,42709.875,0
+NDLS.US,D,20190418,000000,54.08,55.04,54.08,54.8,31756.625,0
+NDLS.US,D,20190422,000000,54.48,54.88,53.68,54.4,34078.875,0
+NDLS.US,D,20190423,000000,54.4,55.92,53.76,55.28,55270.25,0
+NDLS.US,D,20190424,000000,55.36,57.28,55.36,57.04,50844.625,0
+NDLS.US,D,20190425,000000,57.2,58.4,56.56,57.44,57468.125,0
+NDLS.US,D,20190426,000000,57.28,58.24,56.64,57.92,55073.375,0
+NDLS.US,D,20190429,000000,58.08,59.92,57.6,58.4,45557,0
+NDLS.US,D,20190430,000000,58.32,58.64,56.0744,57.2,52344.5,0
+NDLS.US,D,20190501,000000,57.36,58.4,56.48,57.44,37361.75,0
+NDLS.US,D,20190502,000000,57.36,59.44,56.4,57.76,64959.625,0
+NDLS.US,D,20190503,000000,58.08,59.92,57.92,59.04,57749.125,0
+NDLS.US,D,20190506,000000,58.08,61.2,58.08,60.88,48638.375,0
+NDLS.US,D,20190507,000000,60.08,61.2,59.1208,59.52,35933.25,0
+NDLS.US,D,20190508,000000,59.2,60.72,58.4,59.84,46619.625,0
+NDLS.US,D,20190509,000000,59.2,62.08,58.64,61.28,78137.5,0
+NDLS.US,D,20190510,000000,65.6,72.32,64.8,68.32,140244.875,0
+NDLS.US,D,20190513,000000,67.36,68,64.32,66.88,92855.25,0
+NDLS.US,D,20190514,000000,67.6,67.6,64.64,65.36,93611.25,0
+NDLS.US,D,20190515,000000,65.36,67.12,64.48,66.72,59248.875,0
+NDLS.US,D,20190516,000000,66.88,66.88,64.56,64.8,59328.5,0
+NDLS.US,D,20190517,000000,64.32,65.4,64.16,64.48,49515.875,0
+NDLS.US,D,20190520,000000,64.08,65.28,62.96,64.72,33995.625,0
+NDLS.US,D,20190521,000000,64.8,65.44,64.4,65.12,29540.125,0
+NDLS.US,D,20190522,000000,64.8,66.08,64.08,64.24,57232.5,0
+NDLS.US,D,20190523,000000,63.44,63.6,61.92,62.64,46291.125,0
+NDLS.US,D,20190524,000000,62.96,63.6088,62.24,62.4,31122.5,0
+NDLS.US,D,20190528,000000,62.48,62.96,60.16,60.48,40677,0
+NDLS.US,D,20190529,000000,60,61.68,58.64,58.96,46766.875,0
+NDLS.US,D,20190530,000000,59.04,59.52,56.96,57.84,74504.5,0
+NDLS.US,D,20190531,000000,57.44,58,56.4,57.84,38555.75,0
+NDLS.US,D,20190603,000000,57.6,59.2,57.48,58.8,33544.875,0
+NDLS.US,D,20190604,000000,59.52,61.36,59.2,61.28,45923.625,0
+NDLS.US,D,20190605,000000,61.2,61.76,58.32,58.48,37773.125,0
+NDLS.US,D,20190606,000000,58.4,59.52,56.8,58.88,43172.25,0
+NDLS.US,D,20190607,000000,59.04,59.68,57.28,57.28,32035,0
+NDLS.US,D,20190610,000000,57.36,58,54.96,55.68,45097.5,0
+NDLS.US,D,20190611,000000,56.16,57.2248,54.8,55.28,39432.25,0
+NDLS.US,D,20190612,000000,55.28,56.56,54.4,56.24,52103.75,0
+NDLS.US,D,20190613,000000,56.32,59.36,56.32,58.4,73526.25,0
+NDLS.US,D,20190614,000000,58.24,58.56,56.8,56.88,38721,0
+NDLS.US,D,20190617,000000,56.96,57.52,55.92,56.16,32538.125,0
+NDLS.US,D,20190618,000000,56.4,57.2,55.72,56.88,44352.375,0
+NDLS.US,D,20190619,000000,56.72,59.2,56.4,58.8,46511.25,0
+NDLS.US,D,20190620,000000,59.28,60.56,58.56,59.52,49583.875,0
+NDLS.US,D,20190621,000000,59.28,59.28,56.24,56.4,36757.375,0
+NDLS.US,D,20190624,000000,56.4,59.12,54.92,55.36,67765.5,0
+NDLS.US,D,20190625,000000,55.44,55.8,52.52,54.08,83111.75,0
+NDLS.US,D,20190626,000000,54.32,57.6,54,57.28,87364.75,0
+NDLS.US,D,20190627,000000,57.28,60.08,56.64,59.76,77379.375,0
+NDLS.US,D,20190628,000000,59.68,64.32,59.52,63.04,364427.875,0
+NDLS.US,D,20190701,000000,64,64.96,62.24,64.32,72296.25,0
+NDLS.US,D,20190702,000000,64.32,64.32,61.28,62.16,55960.875,0
+NDLS.US,D,20190703,000000,62.24,64.12,62.24,63.76,20287.5,0
+NDLS.US,D,20190705,000000,62.72,65.2,62.72,64.56,29605.75,0
+NDLS.US,D,20190708,000000,64.32,68.48,63.52,68.16,79140.625,0
+NDLS.US,D,20190709,000000,68.32,69.64,66.56,67.12,47770.25,0
+NDLS.US,D,20190710,000000,67.28,67.6,64.64,65.04,35554.625,0
+NDLS.US,D,20190711,000000,65.2,65.76,64.8,64.96,27599,0
+NDLS.US,D,20190712,000000,64.88,65.76,64.56,65.12,30205.5,0
+NDLS.US,D,20190715,000000,65.2,65.2,63.2,64.4,42890.375,0
+NDLS.US,D,20190716,000000,64,64.24,61.68,62.64,32374.25,0
+NDLS.US,D,20190717,000000,62.88,62.88,60.64,62.08,46954,0
+NDLS.US,D,20190718,000000,62.4,62.4,60.4,62.08,31182.125,0
+NDLS.US,D,20190719,000000,62,62.64,61.3592,61.6,27814.875,0
+NDLS.US,D,20190722,000000,61.76,62.32,60.72,61.6,35014.875,0
+NDLS.US,D,20190723,000000,61.28,62,60,61.28,35396.25,0
+NDLS.US,D,20190724,000000,59.44,62.56,58.88,59.44,48723.375,0
+NDLS.US,D,20190725,000000,59.44,60.04,58,58.48,28073.875,0
+NDLS.US,D,20190726,000000,58.64,59.56,57.4344,59.44,45730.625,0
+NDLS.US,D,20190729,000000,59.28,61.52,59.28,61.28,45035.375,0
+NDLS.US,D,20190730,000000,60.96,62.88,60.8,61.84,35079.75,0
+NDLS.US,D,20190731,000000,61.84,61.92,58.88,59.28,32835.625,0
+NDLS.US,D,20190801,000000,59.28,59.76,57.92,59.2,36502.875,0
+NDLS.US,D,20190802,000000,59.12,60.56,58.16,60.4,53135.75,0
+NDLS.US,D,20190805,000000,59.84,59.9784,57.36,59.12,71631.5,0
+NDLS.US,D,20190806,000000,60.24,61.76,58.64,61.36,79609,0
+NDLS.US,D,20190807,000000,62.4,65.2,54.64,55.36,181107.75,0
+NDLS.US,D,20190808,000000,55.36,55.92,50.56,52.16,124339,0
+NDLS.US,D,20190809,000000,51.68,54.64,50.88,52.4,80058.375,0
+NDLS.US,D,20190812,000000,52.08,53.52,51.44,53.28,71645.5,0
+NDLS.US,D,20190813,000000,52.48,55.04,52.48,54.16,78406.375,0
+NDLS.US,D,20190814,000000,53.92,53.92,50.96,51.04,109051.625,0
+NDLS.US,D,20190815,000000,51.6,51.64,48.32,48.4,96625.5,0
+NDLS.US,D,20190816,000000,48.88,48.88,46.32,48.24,73162.75,0
+NDLS.US,D,20190819,000000,48.88,49.12,46.64,47.28,79481.125,0
+NDLS.US,D,20190820,000000,47.2,47.2,44,46,56734.125,0
+NDLS.US,D,20190821,000000,46.48,47.08,45.52,45.6,27857.875,0
+NDLS.US,D,20190822,000000,45.76,46.32,45.2,45.28,48705.375,0
+NDLS.US,D,20190823,000000,44.88,45.04,43.52,43.76,62638.625,0
+NDLS.US,D,20190826,000000,44.08,44.4,43.04,43.12,42363.75,0
+NDLS.US,D,20190827,000000,43.68,43.76,41.04,42.32,67473.75,0
+NDLS.US,D,20190828,000000,42.4,43.88,41.76,43.36,46770.25,0
+NDLS.US,D,20190829,000000,43.76,46.64,43.76,45.76,49948.625,0
+NDLS.US,D,20190830,000000,46,46.404,45.12,46.16,26490.375,0
+NDLS.US,D,20190903,000000,45.76,46.84,45.6,46.24,41797.75,0
+NDLS.US,D,20190904,000000,46.4,47.92,46.32,46.48,48080.875,0
+NDLS.US,D,20190905,000000,46.56,47.6,42.56,46.4,113719.125,0
+NDLS.US,D,20190906,000000,46.72,49.392,46.48,47.04,51345.25,0
+NDLS.US,D,20190909,000000,47.2,48.88,46.8144,48.48,25659.125,0
+NDLS.US,D,20190910,000000,48.16,50.16,48,49.6,37944.5,0
+NDLS.US,D,20190911,000000,49.52,51.76,48.72,51.44,40829.5,0
+NDLS.US,D,20190912,000000,51.2,51.36,48.48,49.2,32150.25,0
+NDLS.US,D,20190913,000000,49.76,51.36,49.36,49.84,30612.25,0
+NDLS.US,D,20190916,000000,49.76,51.68,49.76,50.64,35171.375,0
+NDLS.US,D,20190917,000000,50.32,51.2,48.64,48.88,23616.125,0
+NDLS.US,D,20190918,000000,48.72,49.6,47.52,47.92,39252.875,0
+NDLS.US,D,20190919,000000,48,48,46.48,47.36,33063.375,0
+NDLS.US,D,20190920,000000,47.12,47.68,46.4,47.36,86938.875,0
+NDLS.US,D,20190923,000000,47.12,47.76,46.8,47.44,23105,0
+NDLS.US,D,20190924,000000,47.68,47.92,45.2,45.6,58565.125,0
+NDLS.US,D,20190925,000000,45.84,47.4656,44.88,46.48,41494.875,0
+NDLS.US,D,20190926,000000,47.28,53.04,44.48,45.12,49573.5,0
+NDLS.US,D,20190927,000000,44.96,46.08,43.6,43.92,47510.5,0
+NDLS.US,D,20190930,000000,44.08,45.84,43.28,45.28,37020.875,0
+NDLS.US,D,20191001,000000,45.28,46.24,44.16,45.04,39000.375,0
+NDLS.US,D,20191002,000000,44.64,44.96,42.08,43.2,33869,0
+NDLS.US,D,20191003,000000,43.2,43.44,41.36,42.16,35527.25,0
+NDLS.US,D,20191004,000000,42,42.84,41.04,42.24,38537,0
+NDLS.US,D,20191007,000000,41.92,42.88,41.56,42.32,23261,0
+NDLS.US,D,20191008,000000,41.6,42.68,40.96,42,36709,0
+NDLS.US,D,20191009,000000,42,42.8,37.68,37.92,78706.75,0
+NDLS.US,D,20191010,000000,38.32,38.88,35.6,38.48,97643.75,0
+NDLS.US,D,20191011,000000,39.12,41.84,38.88,39.68,66884.125,0
+NDLS.US,D,20191014,000000,39.6,40,37.6,39.12,42917.125,0
+NDLS.US,D,20191015,000000,38.8,40,37.6,38.64,40572.25,0
+NDLS.US,D,20191016,000000,38.4,40.4,38.4,40.4,29354.5,0
+NDLS.US,D,20191017,000000,40.56,42.24,40.08,41.52,43274.75,0
+NDLS.US,D,20191018,000000,41.12,41.2,39.92,40.24,32635.25,0
+NDLS.US,D,20191021,000000,40.8,41.12,39.2,40.16,34576,0
+NDLS.US,D,20191022,000000,39.84,40.12,38.96,39.52,28068.125,0
+NDLS.US,D,20191023,000000,39.44,39.8,38.8,39.2,24261.625,0
+NDLS.US,D,20191024,000000,39.2,39.68,37.84,38.08,34631.875,0
+NDLS.US,D,20191025,000000,38.24,39.44,37.6,39.44,84403,0
+NDLS.US,D,20191028,000000,39.36,42.8,39.2,42.48,49074.125,0
+NDLS.US,D,20191029,000000,42.16,43.2,41.04,42.56,30831.75,0
+NDLS.US,D,20191030,000000,42.4,42.8,40.8,41.04,29374.25,0
+NDLS.US,D,20191031,000000,40.88,43.12,40.88,42.64,32928.25,0
+NDLS.US,D,20191101,000000,42.72,44,42.08,43.44,34322,0
+NDLS.US,D,20191104,000000,43.76,44.8,43.52,43.84,45282.5,0
+NDLS.US,D,20191105,000000,43.68,44.88,43.2,44.08,35997.75,0
+NDLS.US,D,20191106,000000,44,44,42.56,42.64,30011.75,0
+NDLS.US,D,20191107,000000,42.96,44.96,42.2272,44.56,60476.5,0
+NDLS.US,D,20191108,000000,50.72,50.72,40.96,45.28,112785,0
+NDLS.US,D,20191111,000000,44.8,47.76,44.64,47.6,57802.875,0
+NDLS.US,D,20191112,000000,47.6,50,47.36,49.76,62524,0
+NDLS.US,D,20191113,000000,49.76,50.96,48.48,50.24,49814.75,0
+NDLS.US,D,20191114,000000,49.68,50.24,45.52,47.04,55604.125,0
+NDLS.US,D,20191115,000000,47.6,47.6,45.84,46.64,32113.375,0
+NDLS.US,D,20191118,000000,46.72,47.28,43.84,44,48130,0
+NDLS.US,D,20191119,000000,43.92,46.48,43.6,45.52,33596.375,0
+NDLS.US,D,20191120,000000,45.04,46.32,44.64,46.16,29902.5,0
+NDLS.US,D,20191121,000000,46,46.72,45.52,46,30070.625,0
+NDLS.US,D,20191122,000000,46.32,46.56,45.2,46.48,26978.125,0
+NDLS.US,D,20191125,000000,47.2,49.28,46.96,48.16,53454,0
+NDLS.US,D,20191126,000000,48.08,51.72,47.92,48.56,92941.875,0
+NDLS.US,D,20191127,000000,48.64,50.56,48.64,50.16,28573.25,0
+NDLS.US,D,20191129,000000,49.84,51.92,49.52,50.4,22263.875,0
+NDLS.US,D,20191202,000000,50.8,51.04,48.8,49.6,29882,0
+NDLS.US,D,20191203,000000,49.04,49.6,48.2,48.72,39904,0
+NDLS.US,D,20191204,000000,49.28,49.84,48.4,48.4,38150,0
+NDLS.US,D,20191205,000000,48.64,49.36,48.16,48.56,39992.375,0
+NDLS.US,D,20191206,000000,48.8,48.96,45.28,46.4,56821.25,0
+NDLS.US,D,20191209,000000,46.56,46.96,46.08,46.24,30815.25,0
+NDLS.US,D,20191210,000000,46.24,46.72,44.88,45.68,38113,0
+NDLS.US,D,20191211,000000,46,46.44,45.04,45.76,38776.375,0
+NDLS.US,D,20191212,000000,45.84,46.64,44.8,45.04,40326.375,0
+NDLS.US,D,20191213,000000,45.2,45.52,44.48,45.04,33878.625,0
+NDLS.US,D,20191216,000000,45.04,45.52,44.08,44.32,31001.625,0
+NDLS.US,D,20191217,000000,44.4,44.88,43.04,44.64,72637.5,0
+NDLS.US,D,20191218,000000,44.72,46.48,44.64,45.84,31741.75,0
+NDLS.US,D,20191219,000000,45.76,46.16,44.48,44.8,24865.125,0
+NDLS.US,D,20191220,000000,44.8,45.28,43.68,44.4,37510,0
+NDLS.US,D,20191223,000000,44.4,44.4,42.88,43.44,30192.5,0
+NDLS.US,D,20191224,000000,43.2,44.48,43.2,44.32,13702.75,0
+NDLS.US,D,20191226,000000,44.32,45.04,43.2,44.56,14786,0
+NDLS.US,D,20191227,000000,44.56,45.2,43.84,44.4,48840.625,0
+NDLS.US,D,20191230,000000,43.04,44.32,42.8,43.52,72612,0
+NDLS.US,D,20191231,000000,43.52,44.88,43.52,44.32,35912.125,0
+NDLS.US,D,20200102,000000,44.4,44.8,43.08,43.2,22781.25,0
+NDLS.US,D,20200103,000000,42.64,44.24,42.4,44,23903.125,0
+NDLS.US,D,20200106,000000,43.6,48.4,43.6,47.68,82516.375,0
+NDLS.US,D,20200107,000000,47.6,48.08,45.36,45.84,69134.625,0
+NDLS.US,D,20200108,000000,46.16,48,45.6,46.08,44752.375,0
+NDLS.US,D,20200109,000000,46,49.8,45.6088,49.2,100528.625,0
+NDLS.US,D,20200110,000000,49.28,49.52,47.84,48.32,28930.875,0
+NDLS.US,D,20200113,000000,48.8,50,48.24,49.84,43619,0
+NDLS.US,D,20200114,000000,49.68,52.56,49.6,51.68,44059.5,0
+NDLS.US,D,20200115,000000,51.52,55.84,51.52,54.96,76915.125,0
+NDLS.US,D,20200116,000000,55.6,56.48,54.8,55.44,79362.875,0
+NDLS.US,D,20200117,000000,55.84,56.24,55.2,55.76,61719.125,0
+NDLS.US,D,20200121,000000,56.08,56.52,55.12,56.24,37124.875,0
+NDLS.US,D,20200122,000000,56.32,58.5736,55.48,56.72,43664.75,0
+NDLS.US,D,20200123,000000,56.56,56.8,55.52,56.4,51132.25,0
+NDLS.US,D,20200124,000000,57.6,58.5576,55.6,55.96,59552.375,0
+NDLS.US,D,20200127,000000,55.2,56.88,55.0552,55.76,45897.75,0
+NDLS.US,D,20200128,000000,56,58.64,56,58.24,58233.625,0
+NDLS.US,D,20200129,000000,58.72,59.04,56.88,57.44,38606.375,0
+NDLS.US,D,20200130,000000,56.72,58.64,56.32,58,33954.875,0
+NDLS.US,D,20200131,000000,58,58.16,56.08,57.12,38034.5,0
+NDLS.US,D,20200203,000000,57.12,58.64,56.56,57.44,38028.125,0
+NDLS.US,D,20200204,000000,58.48,62.4,57.92,59.84,72748.125,0
+NDLS.US,D,20200205,000000,60.32,64,60.08,63.28,63560.5,0
+NDLS.US,D,20200206,000000,63.52,64.08,61.8928,63.6,67295.875,0
+NDLS.US,D,20200207,000000,63.6,64.5352,62,63.04,45170.125,0
+NDLS.US,D,20200210,000000,62.8,63.36,60.8,61.6,25768.375,0
+NDLS.US,D,20200211,000000,61.92,63.92,60.8,62.16,45903.25,0
+NDLS.US,D,20200212,000000,62.64,66.72,62.64,65.6,54758,0
+NDLS.US,D,20200213,000000,65.04,66.48,64.08,65.76,20055,0
+NDLS.US,D,20200214,000000,67.04,72,66.64,69.84,116384,0
+NDLS.US,D,20200218,000000,69.92,70.8,66,68.16,59376.125,0
+NDLS.US,D,20200219,000000,68.24,69.2,66.64,68.16,39874.25,0
+NDLS.US,D,20200220,000000,68.08,71.7208,68.08,69.28,41547.75,0
+NDLS.US,D,20200221,000000,69.2,69.84,67.68,69.44,55011.75,0
+NDLS.US,D,20200224,000000,66.56,68.48,66.56,67.12,40188.75,0
+NDLS.US,D,20200225,000000,67.12,68.08,64.4,65.68,50150.875,0
+NDLS.US,D,20200226,000000,65.68,66.64,58.88,63.36,98501,0
+NDLS.US,D,20200227,000000,66,72.48,63.52,65.6,130609.875,0
+NDLS.US,D,20200228,000000,64.24,65.6,62.52,64.96,86725,0
+NDLS.US,D,20200302,000000,65.6,65.92,61.28,63.04,113325,0
+NDLS.US,D,20200303,000000,63.68,65.28,60.08,61.92,62586.625,0
+NDLS.US,D,20200304,000000,62.72,63.6,60.36,62,44169.5,0
+NDLS.US,D,20200305,000000,61.2,61.2,57.2,57.92,46062.25,0
+NDLS.US,D,20200306,000000,56.72,57.84,53.36,54.88,54830.625,0
+NDLS.US,D,20200309,000000,50.56,53.84,46,48.8,59503.75,0
+NDLS.US,D,20200310,000000,50.72,51.2,46.64,49.04,73938.5,0
+NDLS.US,D,20200311,000000,47.6,48,41.92,43.12,52986.625,0
+NDLS.US,D,20200312,000000,40,40.88,36.16,38.72,55850.125,0
+NDLS.US,D,20200313,000000,40.4,45.52,38.4,45.28,89190.625,0
+NDLS.US,D,20200316,000000,37.36,42.56,35.84,41.84,79268.875,0
+NDLS.US,D,20200317,000000,42.56,44.24,33.2,38.48,113815,0
+NDLS.US,D,20200318,000000,36.96,38.16,32,32.08,77707.25,0
+NDLS.US,D,20200319,000000,32,32.56,29.84,30.56,60692.625,0
+NDLS.US,D,20200320,000000,31.28,34.4,28.8,30.72,112377,0
+NDLS.US,D,20200323,000000,31.76,32.08,26.96,31.52,60542.375,0
+NDLS.US,D,20200324,000000,33.28,39.52,33.228,39.2,70607,0
+NDLS.US,D,20200325,000000,39.44,45.6,39.44,43.04,72320.125,0
+NDLS.US,D,20200326,000000,43.76,47.92,43.04,44.4,72825.5,0
+NDLS.US,D,20200327,000000,43.2,43.44,39.52,41.28,59959.625,0
+NDLS.US,D,20200330,000000,41.36,41.36,36.88,37.44,37434.375,0
+NDLS.US,D,20200331,000000,37.44,38.28,35.12,37.68,46570.75,0
+NDLS.US,D,20200401,000000,36.8,36.8,28.8048,29.28,88903.5,0
+NDLS.US,D,20200402,000000,30.16,30.16,27.2,27.36,59091.5,0
+NDLS.US,D,20200403,000000,27.28,27.68,25.12,27.28,58644.125,0
+NDLS.US,D,20200406,000000,28.88,32.88,28.56,31.36,68830.625,0
+NDLS.US,D,20200407,000000,34.16,36.24,31.44,32.96,66584.25,0
+NDLS.US,D,20200408,000000,33.6,36.24,32.08,36.08,46003.5,0
+NDLS.US,D,20200409,000000,37.76,46.08,37.76,45.84,88093.125,0
+NDLS.US,D,20200413,000000,46,46.2112,38.3208,41.04,51960,0
+NDLS.US,D,20200414,000000,42.16,44.72,40.08,41.76,46826.25,0
+NDLS.US,D,20200415,000000,39.84,40.52,37.28,40.08,29743.375,0
+NDLS.US,D,20200416,000000,40.88,41.12,36.96,40.72,45463.5,0
+NDLS.US,D,20200417,000000,43.2,44.56,41.2,41.76,55805.375,0
+NDLS.US,D,20200420,000000,40.48,41.88,40.24,40.8,27222.375,0
+NDLS.US,D,20200421,000000,40,42.4,40,41.12,41342.625,0
+NDLS.US,D,20200422,000000,44,44,40.32,43.44,34129.875,0
+NDLS.US,D,20200423,000000,45.44,45.44,41.68,42.16,25112.625,0
+NDLS.US,D,20200424,000000,42.64,43.84,40.8,41.2,21725.75,0
+NDLS.US,D,20200427,000000,42.24,44.64,42,43.52,29044.25,0
+NDLS.US,D,20200428,000000,45.2,48.08,45.04,46.32,51985.375,0
+NDLS.US,D,20200429,000000,47.84,52.64,47.84,50.8,76555,0
+NDLS.US,D,20200430,000000,48.96,52.24,47.52,50,52099.75,0
+NDLS.US,D,20200501,000000,48.24,48.24,42.08,42.8,53603.25,0
+NDLS.US,D,20200504,000000,42.88,43.12,41.44,42.16,20197.5,0
+NDLS.US,D,20200505,000000,43.04,43.04,37.04,37.76,82090.5,0
+NDLS.US,D,20200506,000000,37.92,39.1192,36.24,36.96,53586.375,0
+NDLS.US,D,20200507,000000,36.08,38.72,33.72,36.24,170429,0
+NDLS.US,D,20200508,000000,37.36,39.76,36.32,39.04,72904,0
+NDLS.US,D,20200511,000000,38.4,39.7888,36.48,39.52,85060.875,0
+NDLS.US,D,20200512,000000,39.44,41.52,38.4,40.08,50117.75,0
+NDLS.US,D,20200513,000000,39.52,40.02,35.76,37.44,50428.125,0
+NDLS.US,D,20200514,000000,37.52,38.72,35.2008,36.96,42324.875,0
+NDLS.US,D,20200515,000000,36.96,38.56,34.88,35.44,78636.125,0
+NDLS.US,D,20200518,000000,37.6,39.52,37.52,38.4,54762.25,0
+NDLS.US,D,20200519,000000,38.4,40.16,37.2,38.32,37218,0
+NDLS.US,D,20200520,000000,39.52,40.4,38.8,39.92,46708.875,0
+NDLS.US,D,20200521,000000,40.16,42.08,40.0832,41.04,44291.875,0
+NDLS.US,D,20200522,000000,41.2,41.36,39.76,40.56,21078,0
+NDLS.US,D,20200526,000000,42.64,42.7728,40.96,41.76,63478.25,0
+NDLS.US,D,20200527,000000,43.36,44.4,41.68,44,54527,0
+NDLS.US,D,20200528,000000,44.88,48.8,43.76,45.2,46166.25,0
+NDLS.US,D,20200529,000000,44.64,47.84,44.32,46.88,59789.125,0
+NDLS.US,D,20200601,000000,47.12,48.56,46.88,47.92,57025.625,0
+NDLS.US,D,20200602,000000,48.32,49.44,46.84,48.4,107368.125,0
+NDLS.US,D,20200603,000000,49.52,51.6912,48.64,49.76,86882,0
+NDLS.US,D,20200604,000000,49.84,51.76,49.44,50.8,44955.125,0
+NDLS.US,D,20200605,000000,52.64,59.28,52.64,54.8,71527.375,0
+NDLS.US,D,20200608,000000,56.16,56.56,52.56,53.24,48617,0
+NDLS.US,D,20200609,000000,52,52,47.76,48.56,42783.75,0
+NDLS.US,D,20200610,000000,49.52,49.52,46.88,47.2,73179.5,0
+NDLS.US,D,20200611,000000,44,44.88,41.6,42.96,62477.5,0
+NDLS.US,D,20200612,000000,45.44,46.5592,43.6,45.16,25340.125,0
+NDLS.US,D,20200615,000000,43.2,45.36,42.392,44.16,38324,0
+NDLS.US,D,20200616,000000,48.48,48.48,42.32,42.72,63907.125,0
+NDLS.US,D,20200617,000000,42.56,42.56,41.16,41.44,32253,0
+NDLS.US,D,20200618,000000,43.28,46.96,41.28,46.72,68310.375,0
+NDLS.US,D,20200619,000000,47.84,50.24,46,46.2,58643.125,0
+NDLS.US,D,20200622,000000,46,46.56,45.52,45.68,31739.5,0
+NDLS.US,D,20200623,000000,46.56,50.4,46.32,49.52,41678.625,0
+NDLS.US,D,20200624,000000,48.64,49.4368,45.36,46.08,36702.5,0
+NDLS.US,D,20200625,000000,45.6,47.12,44.32,46.48,31012.875,0
+NDLS.US,D,20200626,000000,46.16,46.4,44.64,45.12,110579.25,0
+NDLS.US,D,20200629,000000,45.92,49.52,45.08,48.16,42413.25,0
+NDLS.US,D,20200630,000000,47.84,48.56,47.04,48.4,30221.625,0
+NDLS.US,D,20200701,000000,48.16,50.04,47.76,48.8,20803.375,0
+NDLS.US,D,20200702,000000,49.92,50.96,47.2,48,30660.25,0
+NDLS.US,D,20200706,000000,49.12,50.16,48.4,49.28,22339.625,0
+NDLS.US,D,20200707,000000,48.72,50,47.92,48.28,23756.5,0
+NDLS.US,D,20200708,000000,48.08,48.16,46.08,46.64,18275.75,0
+NDLS.US,D,20200709,000000,46.48,46.8,44.88,44.88,27763.625,0
+NDLS.US,D,20200710,000000,44.64,45.6,43.52,44.8,23175.5,0
+NDLS.US,D,20200713,000000,45.44,46.8,44.24,44.56,28974.875,0
+NDLS.US,D,20200714,000000,44.8,46.08,43.6,44.72,22595.875,0
+NDLS.US,D,20200715,000000,46.24,49.0176,45.84,48.32,39539.875,0
+NDLS.US,D,20200716,000000,47.84,47.92,46.28,47.76,18341.125,0
+NDLS.US,D,20200717,000000,47.44,48.36,46.56,47.28,17092,0
+NDLS.US,D,20200720,000000,47.04,48,46.32,48,12411.75,0
+NDLS.US,D,20200721,000000,48.64,50.48,48.64,50,39394,0
+NDLS.US,D,20200722,000000,49.6,52.88,49.6,51.36,25045.25,0
+NDLS.US,D,20200723,000000,51.6,52.56,50.88,51.6,23346.875,0
+NDLS.US,D,20200724,000000,51.52,53.44,50.8,52.96,26122.75,0
+NDLS.US,D,20200727,000000,52.96,54.96,52.296,52.56,16901,0
+NDLS.US,D,20200728,000000,52.48,52.72,51.44,52,15668.375,0
+NDLS.US,D,20200729,000000,52.32,57.92,52.16,57.6,52558.25,0
+NDLS.US,D,20200730,000000,56.8,57.76,55.36,57.76,29440.25,0
+NDLS.US,D,20200731,000000,57.28,57.28,54.56,55.6,25952.5,0
+NDLS.US,D,20200803,000000,55.52,55.52,53.12,54.4,22493.625,0
+NDLS.US,D,20200804,000000,54.24,56.32,53.6,55.2,16634.25,0
+NDLS.US,D,20200805,000000,55.92,56.8,54.88,55.92,18047.5,0
+NDLS.US,D,20200806,000000,56.24,60.24,55.36,59.6,37950,0
+NDLS.US,D,20200807,000000,57.6,63.12,56.88,59.44,56403.125,0
+NDLS.US,D,20200810,000000,59.92,63.68,58.056,62.96,40358.5,0
+NDLS.US,D,20200811,000000,63.2,66.56,63.2,64.24,47393.625,0
+NDLS.US,D,20200812,000000,65.04,66.64,64.4,65.92,30104,0
+NDLS.US,D,20200813,000000,65.92,69.4,65.76,67.16,47582.875,0
+NDLS.US,D,20200814,000000,67.6,68.24,65.6,67.92,21953.25,0
+NDLS.US,D,20200817,000000,66.96,69.92,60.96,69.2,48675.625,0
+NDLS.US,D,20200818,000000,68.56,71.56,68.56,71.28,44589,0
+NDLS.US,D,20200819,000000,71.2,74.48,69.28,69.68,64883.75,0
+NDLS.US,D,20200820,000000,69.2,69.92,67.68,69.2,48406.375,0
+NDLS.US,D,20200821,000000,69.2,69.84,67.52,69.2,32227.25,0
+NDLS.US,D,20200824,000000,69.6,69.7728,67.44,68.08,32692.625,0
+NDLS.US,D,20200825,000000,68.16,68.88,67.04,67.6,36771.875,0
+NDLS.US,D,20200826,000000,67.6,67.68,65.68,65.92,37497.625,0
+NDLS.US,D,20200827,000000,65.6,66.72,64.8,65.92,60925.5,0
+NDLS.US,D,20200828,000000,66.72,67.76,66.24,66.88,53104,0
+NDLS.US,D,20200831,000000,66.88,67.9168,60.08,60.88,59971.5,0
+NDLS.US,D,20200901,000000,62,62,59.84,60,56272.25,0
+NDLS.US,D,20200902,000000,60.48,65.76,58.48,63.2,97856.125,0
+NDLS.US,D,20200903,000000,62.88,65.52,61.92,62.16,28930,0
+NDLS.US,D,20200904,000000,63.44,64,60.48,61.8,24792.875,0
+NDLS.US,D,20200908,000000,61.6,62.84,60.64,60.64,21150,0
+NDLS.US,D,20200909,000000,61.28,61.52,59.44,60.16,21995.25,0
+NDLS.US,D,20200910,000000,60.64,62.8,60.64,60.92,30079.125,0
+NDLS.US,D,20200911,000000,61.12,61.28,57.2,58,26922.25,0
+NDLS.US,D,20200914,000000,58.56,59.52,57.36,59.28,22397.375,0
+NDLS.US,D,20200915,000000,59.92,61.76,58.72,60.56,21330.125,0
+NDLS.US,D,20200916,000000,60.72,61.52,59.7152,60.08,32525.125,0
+NDLS.US,D,20200917,000000,58.8,59.28,57.12,58.8,56138.5,0
+NDLS.US,D,20200918,000000,59.52,61.12,58.952,60.16,69906.375,0
+NDLS.US,D,20200921,000000,58.88,60.712,55.12,56.24,39136.25,0
+NDLS.US,D,20200922,000000,56.48,60.16,56.48,60,30083.5,0
+NDLS.US,D,20200923,000000,60.64,62.08,59.2,59.28,30238.75,0
+NDLS.US,D,20200924,000000,59.36,59.44,57.44,57.52,25902.75,0
+NDLS.US,D,20200925,000000,57.36,57.52,55.04,55.68,31609.625,0
+NDLS.US,D,20200928,000000,56.96,57.72,55.52,57.52,18905.375,0
+NDLS.US,D,20200929,000000,56.8,57.28,55.52,56,20854.25,0
+NDLS.US,D,20200930,000000,56.4,58.4,54.48,54.96,18991.375,0
+NDLS.US,D,20201001,000000,55.2,56.48,53.28,56.4,53474.25,0
+NDLS.US,D,20201002,000000,54.4,59.52,54.08,59.12,35643.625,0
+NDLS.US,D,20201005,000000,59.68,60.32,58.04,59.84,27314.25,0
+NDLS.US,D,20201006,000000,60.88,62,59.2,59.6,36892.25,0
+NDLS.US,D,20201007,000000,60.8,62.64,58.24,61.68,39689.875,0
+NDLS.US,D,20201008,000000,62.4,62.72,60.64,62.16,21289,0
+NDLS.US,D,20201009,000000,63.04,66.56,62.4,66.48,35774.125,0
+NDLS.US,D,20201012,000000,66.96,67.664,63.36,63.76,29160.25,0
+NDLS.US,D,20201013,000000,63.28,63.76,61.12,63.68,14327.5,0
+NDLS.US,D,20201014,000000,63.84,65.52,62.32,62.72,10939.125,0
+NDLS.US,D,20201015,000000,61.84,65.28,60.8008,64.56,22305.375,0
+NDLS.US,D,20201016,000000,64,65.6,63.76,64.4,18568,0
+NDLS.US,D,20201019,000000,64.56,66.72,64.16,64.96,20967.5,0
+NDLS.US,D,20201020,000000,65.36,68.16,65.36,67.6,22678.25,0
+NDLS.US,D,20201021,000000,67.36,69.04,66.72,68.24,20331.75,0
+NDLS.US,D,20201022,000000,68.32,69.92,67.52,67.92,27684.625,0
+NDLS.US,D,20201023,000000,68.08,68.72,66.8,67.68,15910.5,0
+NDLS.US,D,20201026,000000,66.4,68,64.08,65.12,16747.5,0
+NDLS.US,D,20201027,000000,64.96,65.12,62.88,63.28,15685.25,0
+NDLS.US,D,20201028,000000,60.88,61.68,57.2,58,39857.5,0
+NDLS.US,D,20201029,000000,60,60,52.96,54.16,52152.625,0
+NDLS.US,D,20201030,000000,54.24,54.8,50.56,51.68,35740.25,0
+NDLS.US,D,20201102,000000,51.84,52.24,50,50.4,44731,0
+NDLS.US,D,20201103,000000,51.12,53.28,51.12,53.12,22472,0
+NDLS.US,D,20201104,000000,52.24,53.9192,51.84,53.12,13485.375,0
+NDLS.US,D,20201105,000000,53.04,55.44,53.04,54.32,20222.5,0
+NDLS.US,D,20201106,000000,54.24,54.24,52.08,53.12,21783.875,0
+NDLS.US,D,20201109,000000,57.68,60.72,57.28,57.6,42468.75,0
+NDLS.US,D,20201110,000000,57.92,58.88,54.64,55.36,27171,0
+NDLS.US,D,20201111,000000,55.6,57.36,54.08,55.84,25252.375,0
+NDLS.US,D,20201112,000000,55.44,56.4,53.84,56.08,24955,0
+NDLS.US,D,20201113,000000,56.96,57.12,55.12,56.16,21327.875,0
+NDLS.US,D,20201116,000000,57.52,61.44,56.48,59.68,24816.375,0
+NDLS.US,D,20201117,000000,59.2,61.36,57.76,59.92,20981.125,0
+NDLS.US,D,20201118,000000,60.16,61.92,59.44,59.84,17201.75,0
+NDLS.US,D,20201119,000000,60.8,61.6,59.76,60.88,18074.5,0
+NDLS.US,D,20201120,000000,60.32,61.2,59.44,61.12,21716,0
+NDLS.US,D,20201123,000000,61.2,61.44,59.92,60.56,20485.125,0
+NDLS.US,D,20201124,000000,61.6,65.36,61.04,64.48,34383,0
+NDLS.US,D,20201125,000000,64.16,64.16,61.68,63.04,13182,0
+NDLS.US,D,20201127,000000,62.96,64.48,62.96,64.16,7354,0
+NDLS.US,D,20201130,000000,63.76,64.56,60.8808,63.6,20237.5,0
+NDLS.US,D,20201201,000000,61.36,62.32,59.76,61.68,41872.875,0
+NDLS.US,D,20201202,000000,61.76,62.52,60.64,61.92,14379.875,0
+NDLS.US,D,20201203,000000,62,64.56,61.36,63.28,12481.25,0
+NDLS.US,D,20201204,000000,63.76,65.44,63.52,64.24,30810.5,0
+NDLS.US,D,20201207,000000,63.92,64.64,61.88,62.96,18308.5,0
+NDLS.US,D,20201208,000000,62.48,64.56,61.36,64.32,31428.125,0
+NDLS.US,D,20201209,000000,64.8,69.8,64.76,66.96,45077.5,0
+NDLS.US,D,20201210,000000,66.8,66.8,63.6,65.12,40029.25,0
+NDLS.US,D,20201211,000000,65.2,67.68,64.96,66.48,25838.75,0
+NDLS.US,D,20201214,000000,67.04,67.6,65.36,65.68,17354.625,0
+NDLS.US,D,20201215,000000,66.08,66.56,64.8,65.44,22709.5,0
+NDLS.US,D,20201216,000000,65.68,67.36,64.4,66.32,33333.25,0
+NDLS.US,D,20201217,000000,66.96,69.76,66.52,68,23863.125,0
+NDLS.US,D,20201218,000000,68.48,68.88,65.2,65.44,44070.125,0
+NDLS.US,D,20201221,000000,64.08,65.04,61.48,62.56,24722.125,0
+NDLS.US,D,20201222,000000,62.4,65.6,62.4,63.68,44842.625,0
+NDLS.US,D,20201223,000000,63.52,65.6,62.4,62.48,16125.875,0
+NDLS.US,D,20201224,000000,64.4,65.04,62.4,63.28,15793.125,0
+NDLS.US,D,20201228,000000,64.64,64.64,62.56,63.6,18028.75,0
+NDLS.US,D,20201229,000000,63.6,63.7872,61.92,62.8,17945.625,0
+NDLS.US,D,20201230,000000,62.08,65.32,61.4,63.92,15659.875,0
+NDLS.US,D,20201231,000000,63.68,64.48,61.6,63.2,16704.75,0
+NDLS.US,D,20210104,000000,63.36,63.36,59.36,61.84,24339.625,0
+NDLS.US,D,20210105,000000,62,65.76,62,65.52,24462.625,0
+NDLS.US,D,20210106,000000,66.96,71.2,66.08,69.52,60502.25,0
+NDLS.US,D,20210107,000000,70.4,71.84,69.84,71.04,28586.125,0
+NDLS.US,D,20210108,000000,71.92,71.92,68.9304,70,24148.25,0
+NDLS.US,D,20210111,000000,69.12,69.84,65.92,67.04,34848.375,0
+NDLS.US,D,20210112,000000,67.6,71.52,65.6808,70.24,36994.875,0
+NDLS.US,D,20210113,000000,70.32,71.36,67.52,70,44256.375,0
+NDLS.US,D,20210114,000000,71.28,73.36,70.48,72.72,39498,0
+NDLS.US,D,20210115,000000,71.76,73.04,68.72,70.56,27236.625,0
+NDLS.US,D,20210119,000000,71.12,71.84,68.48,71.2,22511.125,0
+NDLS.US,D,20210120,000000,71.68,72.88,69.76,70.8,15159.125,0
+NDLS.US,D,20210121,000000,71.12,72.32,69.84,71.44,25833.125,0
+NDLS.US,D,20210122,000000,72,72.08,68.96,70.16,23641.75,0
+NDLS.US,D,20210125,000000,69.92,74.16,68.96,70.8,31665.5,0
+NDLS.US,D,20210126,000000,71.84,72.8,68.96,70.16,45483.375,0
+NDLS.US,D,20210127,000000,68.24,70.96,66.4,66.8,30708.25,0
+NDLS.US,D,20210128,000000,66.88,69.04,66,67.52,32796.25,0
+NDLS.US,D,20210129,000000,67.44,69.6,65.76,67.76,42117.375,0
+NDLS.US,D,20210201,000000,68.16,69.12,63.2,64.96,30685,0
+NDLS.US,D,20210202,000000,65.6,68.72,64.32,67.44,35595.625,0
+NDLS.US,D,20210203,000000,67.04,68.24,65.68,67.44,25840.875,0
+NDLS.US,D,20210204,000000,67.6,71,67.44,68.88,34659.125,0
+NDLS.US,D,20210205,000000,70,71.6,69.12,71.24,34036.75,0
+NDLS.US,D,20210208,000000,71.2,72.8,70.32,72.48,25054.875,0
+NDLS.US,D,20210209,000000,72.48,75.44,72.28,74.88,34968.625,0
+NDLS.US,D,20210210,000000,75.68,78.32,75.04,76.88,51206,0
+NDLS.US,D,20210211,000000,77.28,78.9176,76,78.24,39304.5,0
+NDLS.US,D,20210212,000000,78.08,79.2,76.4,78.64,26583.5,0
+NDLS.US,D,20210216,000000,79.2,80,76.48,78,35102,0
+NDLS.US,D,20210217,000000,78,78,74.08,74.32,40265.375,0
+NDLS.US,D,20210218,000000,73.92,78.08,73.28,76.16,52244.625,0
+NDLS.US,D,20210219,000000,76.4,79.68,75.6,77.52,22718.875,0
+NDLS.US,D,20210222,000000,77.28,80,76.04,77.84,38080.375,0
+NDLS.US,D,20210223,000000,77.68,78.16,74,75.52,42836.5,0
+NDLS.US,D,20210224,000000,76,78.08,75.2,76.56,30734.375,0
+NDLS.US,D,20210225,000000,77.12,79,74,75.6,35567.125,0
+NDLS.US,D,20210226,000000,72.8,78,68.48,75.52,54661.125,0
+NDLS.US,D,20210301,000000,76.64,82.32,75.68,82,61723.25,0
+NDLS.US,D,20210302,000000,82,90.16,81.2,89.12,79764.75,0
+NDLS.US,D,20210303,000000,89.52,94,84.8,85.12,71881.5,0
+NDLS.US,D,20210304,000000,86.96,89.2,78.8,82.64,57622,0
+NDLS.US,D,20210305,000000,83.28,88.24,80.8,87.52,49652.625,0
+NDLS.US,D,20210308,000000,87.12,90,87.12,88.24,21730,0
+NDLS.US,D,20210309,000000,89.28,89.52,86.32,86.4,18324.625,0
+NDLS.US,D,20210310,000000,86.96,88.32,85.2,87.76,19353.875,0
+NDLS.US,D,20210311,000000,100.8,101.6,96.8,97.6,73389,0
+NDLS.US,D,20210312,000000,97.6,99.44,95.52,95.68,36080.625,0
+NDLS.US,D,20210315,000000,95.68,97.2,93.2,97.04,23778.75,0
+NDLS.US,D,20210316,000000,96.32,97.04,92.08,93.44,26830.375,0
+NDLS.US,D,20210317,000000,92.88,95.36,91.8408,93.92,27696.5,0
+NDLS.US,D,20210318,000000,93.36,96.08,90.08,90.32,17897.75,0
+NDLS.US,D,20210319,000000,90.16,92.56,88.96,90.32,56264.875,0
+NDLS.US,D,20210322,000000,90.24,91.36,85.92,86.16,22668.75,0
+NDLS.US,D,20210323,000000,84.32,85.84,83.92,84.4,21235.25,0
+NDLS.US,D,20210324,000000,85.2,87.68,82.48,82.64,22407.375,0
+NDLS.US,D,20210325,000000,80.88,85.44,80.64,85.04,24122.875,0
+NDLS.US,D,20210326,000000,85.68,86.64,83.36,85.12,16281.75,0
+NDLS.US,D,20210329,000000,84.96,86.64,80.8,80.96,18985.875,0
+NDLS.US,D,20210330,000000,81.2,82.08,80.08,82,16058.625,0
+NDLS.US,D,20210331,000000,82,84.56,81.52,82.8,55885.125,0
+NDLS.US,D,20210401,000000,83.52,86.16,83.24,84.96,18102.75,0
+NDLS.US,D,20210405,000000,86,86.08,83.2,84.88,19682.5,0
+NDLS.US,D,20210406,000000,85.04,86.4,84.24,84.4,14469.125,0
+NDLS.US,D,20210407,000000,84.24,85.76,83.04,83.76,20271.125,0
+NDLS.US,D,20210408,000000,84.08,84.64,82.64,83.84,13570.5,0
+NDLS.US,D,20210409,000000,83.92,85.2,82.3208,84.8,16537.5,0
+NDLS.US,D,20210412,000000,84.48,84.56,81.68,82.72,19722.25,0
+NDLS.US,D,20210413,000000,82.4,83.92,80.96,81.6,10535.5,0
+NDLS.US,D,20210414,000000,81.68,83.12,80.56,80.8,10377.875,0
+NDLS.US,D,20210415,000000,81.6,81.6,78.48,79.76,79446.75,0
+NDLS.US,D,20210416,000000,80.56,80.72,78.16,78.24,23925.125,0
+NDLS.US,D,20210419,000000,78,79.68,76.88,79.2,21390.875,0
+NDLS.US,D,20210420,000000,78.56,78.96,75.12,76.8,20074.25,0
+NDLS.US,D,20210421,000000,76.64,78.96,76.32,78.4,18545.625,0
+NDLS.US,D,20210422,000000,80.4,82.16,79.6,81.6,42399.125,0
+NDLS.US,D,20210423,000000,82.32,84.8,81.68,84.08,24862.5,0
+NDLS.US,D,20210426,000000,85.04,86.32,81.6,82.48,26985,0
+NDLS.US,D,20210427,000000,83.12,83.52,81.12,83.04,25272.5,0
+NDLS.US,D,20210428,000000,83.52,84.88,83.12,84.56,18127,0
+NDLS.US,D,20210429,000000,85.6,89.52,85.04,89.44,33768.125,0
+NDLS.US,D,20210430,000000,90.8,99.8392,90,96.68,93835.75,0
+NDLS.US,D,20210503,000000,100.64,103.72,97.76,98.16,43046.125,0
+NDLS.US,D,20210504,000000,96.96,99.68,95.68,95.84,31623.25,0
+NDLS.US,D,20210505,000000,96.08,97.36,93.28,95.76,30262.125,0
+NDLS.US,D,20210506,000000,95.52,96.24,92.48,95.04,105509,0
+NDLS.US,D,20210507,000000,94.48,98.24,93.152,96.96,16466,0
+NDLS.US,D,20210510,000000,96.32,97.68,91.36,91.52,18263.5,0
+NDLS.US,D,20210511,000000,90,91.8616,88.4,89.92,26024.125,0
+NDLS.US,D,20210512,000000,88.88,89.12,83.92,85.52,22626.125,0
+NDLS.US,D,20210513,000000,86.56,88.72,84.56,86.64,13247.25,0
+NDLS.US,D,20210514,000000,87.84,91.52,85.6,91.12,21703.5,0
+NDLS.US,D,20210517,000000,91.2,94.48,90,94.4,18935.5,0
+NDLS.US,D,20210518,000000,94.24,96.8,92.56,94.32,22504.75,0
+NDLS.US,D,20210519,000000,92.16,96.4,91.2,96.16,23100.5,0
+NDLS.US,D,20210520,000000,95.68,97.92,93.68,97.52,18691.375,0
+NDLS.US,D,20210521,000000,98.64,98.8,95.76,97.92,25963.125,0
+NDLS.US,D,20210524,000000,99.2,102.32,96.8,100.08,33486.5,0
+NDLS.US,D,20210525,000000,99.76,102.16,98.72,98.88,25564,0
+NDLS.US,D,20210526,000000,98.64,103.28,98,102.48,19391.75,0
+NDLS.US,D,20210527,000000,102.64,103.6,100.56,102.64,15578.75,0
+NDLS.US,D,20210528,000000,103.44,103.76,99.52,103.04,19685.375,0
+NDLS.US,D,20210601,000000,104,106.32,103.04,105.6,32034.375,0
+NDLS.US,D,20210602,000000,106.24,106.24,100.16,101.52,20406.125,0
+NDLS.US,D,20210603,000000,100.24,101.68,97.3104,97.44,27485.375,0
+NDLS.US,D,20210604,000000,98,101.2,96.4,99.52,29855.625,0
+NDLS.US,D,20210607,000000,99.52,102.48,99.44,102.24,17462.875,0
+NDLS.US,D,20210608,000000,102.32,106.16,102.32,105.52,15320.75,0
+NDLS.US,D,20210609,000000,105.12,105.6,102.4,102.96,14557.25,0
+NDLS.US,D,20210610,000000,103.2,103.545,99.2,99.68,20274.625,0
+NDLS.US,D,20210611,000000,100.88,101.04,98,100.64,19361.5,0
+NDLS.US,D,20210614,000000,101.12,101.12,96.56,97.76,16376.5,0
+NDLS.US,D,20210615,000000,97.6,98.04,96.4,97.68,11813.5,0
+NDLS.US,D,20210616,000000,97.28,100.32,96.6,99.6,23820.75,0
+NDLS.US,D,20210617,000000,99.28,100,95.28,96.08,19085.875,0
+NDLS.US,D,20210618,000000,94.08,96.56,93.68,95.68,81421,0
+NDLS.US,D,20210621,000000,96.16,96.56,94.64,94.88,21675.125,0
+NDLS.US,D,20210622,000000,94.4,97.36,92.64,97.28,37801.25,0
+NDLS.US,D,20210623,000000,97.28,104.32,96.72,104,53463.5,0
+NDLS.US,D,20210624,000000,104.72,108.4,104.08,106.16,39505.125,0
+NDLS.US,D,20210625,000000,106.32,106.32,100.8,101.92,225979,0
+NDLS.US,D,20210628,000000,101.04,101.2,95.44,96.72,24667.25,0
+NDLS.US,D,20210629,000000,98.4,99.76,96.2808,99.52,33649.375,0
+NDLS.US,D,20210630,000000,98.56,100.4,97.6,99.84,28702.625,0
+NDLS.US,D,20210701,000000,100.48,102.88,98.48,102.16,20250.375,0
+NDLS.US,D,20210702,000000,102.48,102.48,100.322,101.2,13248.375,0
+NDLS.US,D,20210706,000000,99.88,101.28,98.08,99.68,15121,0
+NDLS.US,D,20210707,000000,99.28,99.84,96.48,97.28,16153.5,0
+NDLS.US,D,20210708,000000,94.88,97.84,93.84,95.28,16729.375,0
+NDLS.US,D,20210709,000000,96.64,99.16,95.36,98.8,16074.625,0
+NDLS.US,D,20210712,000000,98.56,100.16,97.52,99.44,9751.875,0
+NDLS.US,D,20210713,000000,98.64,99.6,97.6,98.08,8086.375,0
+NDLS.US,D,20210714,000000,98.48,99.2,95.76,96.16,21748.875,0
+NDLS.US,D,20210715,000000,95.12,95.52,92.52,95.2,20801.75,0
+NDLS.US,D,20210716,000000,96.64,96.64,93.6,94,14412.75,0
+NDLS.US,D,20210719,000000,91.52,93.08,89.2,90.16,20994,0
+NDLS.US,D,20210720,000000,90.24,96.04,90.24,94.72,19599.5,0
+NDLS.US,D,20210721,000000,96,99.44,94.16,98.4,26760.875,0
+NDLS.US,D,20210722,000000,97.84,98.8,94.952,97.2,16318.75,0
+NDLS.US,D,20210723,000000,98,98.96,95.28,97.2,13648.375,0
+NDLS.US,D,20210726,000000,97.68,101.12,97.68,99.44,15580.125,0
+NDLS.US,D,20210727,000000,98.8,99.36,94.16,94.96,23432.875,0
+NDLS.US,D,20210728,000000,95.2,95.2,92.24,93.6,50060.5,0
+NDLS.US,D,20210729,000000,94.8,98,93.52,96.32,13097.875,0
+NDLS.US,D,20210730,000000,95.52,96.96,94.08,95.52,16468.625,0
+NDLS.US,D,20210802,000000,96.16,98.4,95.52,96.64,17678.625,0
+NDLS.US,D,20210803,000000,97.6,97.6,93.92,97.04,21655.25,0
+NDLS.US,D,20210804,000000,95.04,105.12,93.28,101.12,68000.25,0
+NDLS.US,D,20210805,000000,101.28,102.76,97.6144,100.88,22625.5,0
+NDLS.US,D,20210806,000000,101.92,101.92,97.92,99.12,21668.875,0
+NDLS.US,D,20210809,000000,98.72,99.52,95.9208,97.36,18943.125,0
+NDLS.US,D,20210810,000000,97.28,101.64,96.72,100.48,12362.75,0
+NDLS.US,D,20210811,000000,100.48,101.92,98.08,100.64,13798,0
+NDLS.US,D,20210812,000000,100,100.2,96.56,99.12,14201,0
+NDLS.US,D,20210813,000000,98.56,98.56,95.76,96.56,17365.625,0
+NDLS.US,D,20210816,000000,95.68,96.2,94.72,95.52,17372.625,0
+NDLS.US,D,20210817,000000,94.56,95.12,92.6,93.6,23301.125,0
+NDLS.US,D,20210818,000000,92.88,96.64,92.08,94,16036.75,0
+NDLS.US,D,20210819,000000,92.64,94.96,91.76,94.72,18733.375,0
+NDLS.US,D,20210820,000000,94.32,98.88,94.24,98.72,20026.25,0
+NDLS.US,D,20210823,000000,98.72,100.4,97.6,98.64,20409.375,0
+NDLS.US,D,20210824,000000,98.8,100.52,97.92,99.04,12246.25,0
+NDLS.US,D,20210825,000000,99.04,101.44,99.04,100.08,12148.75,0
+NDLS.US,D,20210826,000000,99.36,100.2,96.08,97.2,14735.25,0
+NDLS.US,D,20210827,000000,96.88,101.84,96.88,101.84,19257.5,0
+NDLS.US,D,20210830,000000,102,102,98.48,98.56,12527,0
+NDLS.US,D,20210831,000000,98.8,102.4,97.04,100.72,14122,0
+NDLS.US,D,20210901,000000,101.12,102.72,100.48,102.48,11953.375,0
+NDLS.US,D,20210902,000000,102.56,103.6,99.2,99.6,11242.375,0
+NDLS.US,D,20210903,000000,99.76,99.76,98.16,98.56,5779.75,0
+NDLS.US,D,20210907,000000,98.72,99.28,97.28,98.08,10074.25,0
+NDLS.US,D,20210908,000000,97.52,99.2,96.8,97.6,11761,0
+NDLS.US,D,20210909,000000,97.44,101.68,96.88,97.36,22432.625,0
+NDLS.US,D,20210910,000000,98.8,100.56,96.96,97.52,19649.5,0
+NDLS.US,D,20210913,000000,98.64,98.64,96,97.2,8449.5,0
+NDLS.US,D,20210914,000000,98,98,93.2,94.16,44947.25,0
+NDLS.US,D,20210915,000000,94.72,97.3208,90.92,97.04,21312.625,0
+NDLS.US,D,20210916,000000,96.88,100.16,96.32,99.44,15822.5,0
+NDLS.US,D,20210917,000000,99.84,100.72,97.52,99.12,27735.5,0
+NDLS.US,D,20210920,000000,96.56,97.6,95.68,97.2,12485.875,0
+NDLS.US,D,20210921,000000,97.92,98.52,94,95.84,19624.5,0
+NDLS.US,D,20210922,000000,96.48,98.8,96.48,98.56,13742.375,0
+NDLS.US,D,20210923,000000,99.36,102.48,98.24,101.52,21030.125,0
+NDLS.US,D,20210924,000000,100.56,104,100.56,103.04,23728.875,0
+NDLS.US,D,20210927,000000,103.04,104.52,101.04,102.48,18402,0
+NDLS.US,D,20210928,000000,102.16,102.16,97.6848,98.08,20958.125,0
+NDLS.US,D,20210929,000000,98.72,99.36,94.72,95.44,30527.125,0
+NDLS.US,D,20210930,000000,96.4,97.24,93.92,94.4,24672.875,0
+NDLS.US,D,20211001,000000,95.52,97.28,94.576,95.76,42436.625,0
+NDLS.US,D,20211004,000000,95.36,96.56,93.52,95.68,15897.625,0
+NDLS.US,D,20211005,000000,96.16,98.64,94.72,98.24,31999.25,0
+NDLS.US,D,20211006,000000,103.2,107.2,102.64,106,69065.875,0
+NDLS.US,D,20211007,000000,107.04,107.52,104.48,105.2,45736.125,0
+NDLS.US,D,20211008,000000,105.12,106,102.4,104.32,16388.375,0
+NDLS.US,D,20211011,000000,103.92,105.76,103.76,103.92,11821.125,0
+NDLS.US,D,20211012,000000,104,104.4,102.16,104,9960.75,0
+NDLS.US,D,20211013,000000,104.64,105.68,101.28,103.36,24587.25,0
+NDLS.US,D,20211014,000000,104.08,107.52,102.96,105.76,22011.625,0
+NDLS.US,D,20211015,000000,107.2,107.2,102.4,102.48,25752.875,0
+NDLS.US,D,20211018,000000,101.76,102.4,100.8,102.4,15210.25,0
+NDLS.US,D,20211019,000000,102.32,106.48,101.28,105.12,59494,0
+NDLS.US,D,20211020,000000,103.44,106.08,102.72,105.84,37053.75,0
+NDLS.US,D,20211021,000000,105.92,106,102.4,104.08,21141.75,0
+NDLS.US,D,20211022,000000,103.52,104.8,101.76,104,32326.625,0
+NDLS.US,D,20211025,000000,104.24,106.08,104.08,104.24,36346.125,0
+NDLS.US,D,20211026,000000,104.96,105.6,101.2,101.28,51410.25,0
+NDLS.US,D,20211027,000000,100.56,102,97.6,98.08,41207.125,0
+NDLS.US,D,20211028,000000,100.96,103.2,92.16,97.76,115266.75,0
+NDLS.US,D,20211029,000000,98.16,101.76,94.72,97.2,61868.25,0
+NDLS.US,D,20211101,000000,96.96,99.8608,96.76,98.48,43915.75,0
+NDLS.US,D,20211102,000000,98.48,98.48,91.68,92.4,47413.875,0
+NDLS.US,D,20211103,000000,91.92,97.12,91.04,95.2,38766.125,0
+NDLS.US,D,20211104,000000,95.12,96.88,93.84,95.6,19067.875,0
+NDLS.US,D,20211105,000000,97.04,100.48,96.08,98.4,34164.75,0
+NDLS.US,D,20211108,000000,98.4,99.5728,94.44,94.72,31584.125,0
+NDLS.US,D,20211109,000000,95.2,97.2,94.4,96.88,24421.25,0
+NDLS.US,D,20211110,000000,96.24,96.96,94.16,95.04,17387.125,0
+NDLS.US,D,20211111,000000,95.28,96.48,93.84,95.12,18472,0
+NDLS.US,D,20211112,000000,97.6,97.6,93.84,94.32,21242,0
+NDLS.US,D,20211115,000000,94.4,94.96,93.04,94.16,27034.875,0
+NDLS.US,D,20211116,000000,93.6,95.44,92.96,94.32,21713.5,0
+NDLS.US,D,20211117,000000,94.08,95.92,93.84,94.96,16866.5,0
+NDLS.US,D,20211118,000000,95.36,97.04,92.48,96.48,36263.75,0
+NDLS.US,D,20211119,000000,95.28,95.6,91.2,92.4,54085.25,0
+NDLS.US,D,20211122,000000,93.6,95.36,90.08,91.2,35664.625,0
+NDLS.US,D,20211123,000000,90.8,91.4,85.76,86.4,49811.75,0
+NDLS.US,D,20211124,000000,84.8,89.68,84.3224,89.2,40487.25,0
+NDLS.US,D,20211126,000000,85.68,86.72,82.8,85.28,22374.625,0
+NDLS.US,D,20211129,000000,87.04,87.04,83.04,83.36,30042,0
+NDLS.US,D,20211130,000000,82.56,83.44,80.24,82.32,32304.875,0
+NDLS.US,D,20211201,000000,84.56,85.96,79.28,79.44,20165.25,0
+NDLS.US,D,20211202,000000,80.32,84.16,80.24,83.84,24515.875,0
+NDLS.US,D,20211203,000000,83.68,85.44,80.8,81.84,23595.125,0
+NDLS.US,D,20211206,000000,82.56,85.16,81.36,83.68,32286.625,0
+NDLS.US,D,20211207,000000,85.2,88.48,85.2,85.76,20097,0
+NDLS.US,D,20211208,000000,86.64,89.12,85.1504,87.36,32316.875,0
+NDLS.US,D,20211209,000000,86.24,88.64,86.24,86.96,24409.5,0
+NDLS.US,D,20211210,000000,87.2,87.92,82.4,82.64,32144,0
+NDLS.US,D,20211213,000000,82.4,82.56,79.28,81.12,35077.25,0
+NDLS.US,D,20211214,000000,80.72,83.28,80.72,81.28,16098.875,0
+NDLS.US,D,20211215,000000,81.28,81.28,78.9864,80.32,21354.125,0
+NDLS.US,D,20211216,000000,81.12,81.52,73.44,74.48,78955.25,0
+NDLS.US,D,20211217,000000,74.64,78,70.48,76,65520.5,0
+NDLS.US,D,20211220,000000,74.16,75.04,71.6,73.12,48252.125,0
+NDLS.US,D,20211221,000000,73.36,76.32,73.36,74.24,59551,0
+NDLS.US,D,20211222,000000,74.48,76.16,73.6,75.6,37053.75,0
+NDLS.US,D,20211223,000000,76.08,76.96,73.28,75.76,43031.125,0
+NDLS.US,D,20211227,000000,75.28,75.92,72.4,75.04,26081.125,0
+NDLS.US,D,20211228,000000,74.32,75.92,72.96,73.84,28801.75,0
+NDLS.US,D,20211229,000000,74,75.76,73.44,75.36,24688.625,0
+NDLS.US,D,20211230,000000,75.2,77.12,74.96,75.28,12405.375,0
+NDLS.US,D,20211231,000000,75.04,75.6,72.32,72.56,20816.625,0
+NDLS.US,D,20220103,000000,73.44,75.68,72.4,73.52,28401.5,0
+NDLS.US,D,20220104,000000,73.28,74.64,70.64,71.28,26215.25,0
+NDLS.US,D,20220105,000000,70.96,73.04,69.12,69.28,20865.25,0
+NDLS.US,D,20220106,000000,69.92,70.96,68.48,69.76,23249.25,0
+NDLS.US,D,20220107,000000,69.52,70.32,65.6,65.76,24070.625,0
+NDLS.US,D,20220110,000000,65.28,70.24,64,69.92,78356.75,0
+NDLS.US,D,20220111,000000,70.16,73.2,69.12,69.68,40370.875,0
+NDLS.US,D,20220112,000000,70,72.48,67.76,71.84,55814.5,0
+NDLS.US,D,20220113,000000,72,72.88,69.76,70,44257.125,0
+NDLS.US,D,20220114,000000,69.28,69.92,67.36,68.24,16819.875,0
+NDLS.US,D,20220118,000000,68.08,68.08,64.72,65.2,31551.375,0
+NDLS.US,D,20220119,000000,66,68.88,65.04,67.68,29085.625,0
+NDLS.US,D,20220120,000000,68,69.04,64.08,64.4,25721.25,0
+NDLS.US,D,20220121,000000,64,66.64,63.52,63.68,28776.25,0
+NDLS.US,D,20220124,000000,62.72,68.08,61.92,67.76,31913.25,0
+NDLS.US,D,20220125,000000,66.5336,69.52,65.76,68.08,23219.125,0
+NDLS.US,D,20220126,000000,68.64,68.72,63.68,64.4,26140.375,0
+NDLS.US,D,20220127,000000,64.8,65.4,63.04,63.12,20721.75,0
+NDLS.US,D,20220128,000000,62.96,64.96,60.88,64.72,20295.375,0
+NDLS.US,D,20220131,000000,64.24,67.44,64.16,67.28,18843.875,0
+NDLS.US,D,20220201,000000,67.36,69.92,66.8,69.52,26117.875,0
+NDLS.US,D,20220202,000000,69.36,70.72,66.72,67.2,22566.125,0
+NDLS.US,D,20220203,000000,66.16,67.68,65.84,66.16,14371.25,0
+NDLS.US,D,20220204,000000,66.8,69.76,65.04,69.68,25268.375,0
+NDLS.US,D,20220207,000000,69.52,71.44,69.04,70.32,21741.125,0
+NDLS.US,D,20220208,000000,70.24,72.56,69.52,72.32,23436.375,0
+NDLS.US,D,20220209,000000,72.72,73.92,71.52,73.28,17138.5,0
+NDLS.US,D,20220210,000000,72,76.04,72,74.48,25085.125,0
+NDLS.US,D,20220211,000000,74.64,77.04,74.4,74.88,23239.25,0
+NDLS.US,D,20220214,000000,75.2,75.76,73.76,74.24,13280.375,0
+NDLS.US,D,20220215,000000,74.88,76.56,74.48,75.28,21353.625,0
+NDLS.US,D,20220216,000000,74.72,74.96,72.8,73.6,25772.625,0
+NDLS.US,D,20220217,000000,72.8,74.32,71.88,72.72,20578.5,0
+NDLS.US,D,20220218,000000,71.6,76.08,71.6,74.48,44042,0
+NDLS.US,D,20220222,000000,74,74.32,69.056,69.2,32101.75,0
+NDLS.US,D,20220223,000000,70.24,70.64,65.44,65.44,50880.125,0
+NDLS.US,D,20220224,000000,60,61.36,53.76,57.6,205569.5,0
+NDLS.US,D,20220225,000000,58.4,59.04,55.08,56.8,68918.625,0
+NDLS.US,D,20220228,000000,56.24,58.16,54.16,54.72,47996.625,0
+NDLS.US,D,20220301,000000,54.48,55.12,50,50.48,42743,0
+NDLS.US,D,20220302,000000,52.4,54.96,52.08,53.44,71001,0
+NDLS.US,D,20220303,000000,53.76,54.4,50.64,50.88,59075.75,0
+NDLS.US,D,20220304,000000,50.72,51.04,48.9112,50.24,36065.875,0
+NDLS.US,D,20220307,000000,50.08,51.04,46.48,46.88,46701.5,0
+NDLS.US,D,20220308,000000,46.48,48.32,45.28,46.4,60533.625,0
+NDLS.US,D,20220309,000000,47.76,49.92,46.92,48.48,101927,0
+NDLS.US,D,20220310,000000,48,49.36,46.56,48.08,33745.75,0
+NDLS.US,D,20220311,000000,48.8,52.16,48.08,50.88,49644.25,0
+NDLS.US,D,20220314,000000,50.56,52.32,48.72,49.36,37730.5,0
+NDLS.US,D,20220315,000000,49.92,51.72,49.44,50.08,27918.25,0
+NDLS.US,D,20220316,000000,50.56,54.72,50.56,54.64,30928.625,0
+NDLS.US,D,20220317,000000,53.76,54.48,52.72,53.12,27698.25,0
+NDLS.US,D,20220318,000000,49.76,53.2,47.2,52.32,93030,0
+NDLS.US,D,20220321,000000,51.6,52.16,48.88,49.28,29842,0
+NDLS.US,D,20220322,000000,49.36,51.28,49.28,51.12,26224.25,0
+NDLS.US,D,20220323,000000,50.96,52,49.04,49.04,33177.25,0
+NDLS.US,D,20220324,000000,49.2,54.16,46.28,48.08,44515.375,0
+NDLS.US,D,20220325,000000,48.4,48.4,46.8,46.88,29893.375,0
+NDLS.US,D,20220328,000000,46.88,47.44,44.48,44.72,39777.75,0
+NDLS.US,D,20220329,000000,45.6,48.56,45.6,47.44,31689.875,0
+NDLS.US,D,20220330,000000,47.6,49.52,47.04,48.72,40172,0
+NDLS.US,D,20220331,000000,48.72,50.32,47.6,47.76,24593.375,0
+NDLS.US,D,20220401,000000,48.24,48.24,45.76,46.08,29662.875,0
+NDLS.US,D,20220404,000000,46.08,46.64,44.8808,46.56,19892.75,0
+NDLS.US,D,20220405,000000,46.56,47.52,45.44,46.4,37598.125,0
+NDLS.US,D,20220406,000000,45.44,45.44,42.88,43.04,39522,0
+NDLS.US,D,20220407,000000,43.12,43.36,41.2,43.12,28849,0
+NDLS.US,D,20220408,000000,43.2,43.2,41.68,41.76,14729.125,0
+NDLS.US,D,20220411,000000,41.6,42.72,40.96,41.36,18337,0
+NDLS.US,D,20220412,000000,41.92,43.28,40.92,41.28,22950.75,0
+NDLS.US,D,20220413,000000,41.2,43.6,41.2,43.52,25395.875,0
+NDLS.US,D,20220414,000000,43.36,43.84,41.84,42.4,29995.75,0
+NDLS.US,D,20220418,000000,42.24,43.28,41.28,42.32,23556,0
+NDLS.US,D,20220419,000000,42.24,44.48,42.24,42.8,24615.375,0
+NDLS.US,D,20220420,000000,42.96,43.12,42.08,42.24,23388.75,0
+NDLS.US,D,20220421,000000,43.04,43.12,40.72,40.8,44464.25,0
+NDLS.US,D,20220422,000000,40.8,41.84,39.2,40,61413.5,0
+NDLS.US,D,20220425,000000,39.76,40.4,38.64,39.76,56304.75,0
+NDLS.US,D,20220426,000000,39.28,39.48,38,38.08,55844.125,0
+NDLS.US,D,20220427,000000,38.4,39.112,36.96,38.64,54995,0
+NDLS.US,D,20220428,000000,41.44,47.6704,41.44,43.76,97754.875,0
+NDLS.US,D,20220429,000000,43.2,46.464,43.04,44.56,106113.125,0
+NDLS.US,D,20220502,000000,44.88,46.48,43.84,45.76,43392.125,0
+NDLS.US,D,20220503,000000,45.76,45.76,42.52,44.24,41086.625,0
+NDLS.US,D,20220504,000000,44.4,44.72,41.88,44.32,55997.625,0
+NDLS.US,D,20220505,000000,43.76,44,41.4,41.84,34243.375,0
+NDLS.US,D,20220506,000000,41.68,45.12,40.808,44.4,36396.75,0
+NDLS.US,D,20220509,000000,43.68,45.28,42.48,44.8,43615.25,0
+NDLS.US,D,20220510,000000,45.6,48.24,42.72,47.12,63010.625,0
+NDLS.US,D,20220511,000000,46.88,47.68,45.92,46.48,54697.5,0
+NDLS.US,D,20220512,000000,46.32,48.56,44.56,46.96,27990.25,0
+NDLS.US,D,20220513,000000,47.04,52.32,47.04,52,46771.5,0
+NDLS.US,D,20220516,000000,51.36,51.76,43.76,44.08,54030.25,0
+NDLS.US,D,20220517,000000,44.48,48.48,44.48,48.16,42888.125,0
+NDLS.US,D,20220518,000000,47.28,48.64,45.6,45.76,25811,0
+NDLS.US,D,20220519,000000,45.76,46.96,44.64,44.8,22200.625,0
+NDLS.US,D,20220520,000000,45.6,45.6,42.4,43.6,24176.75,0
+NDLS.US,D,20220523,000000,44.4,44.4,41.84,43.84,16859.125,0
+NDLS.US,D,20220524,000000,43.28,43.44,40,40.4,52737.625,0
+NDLS.US,D,20220525,000000,40.24,45.56,39.92,45.04,22691.125,0
+NDLS.US,D,20220526,000000,44.8,49.12,44.8,48.4,24155.5,0
+NDLS.US,D,20220527,000000,48.88,52.16,48.88,51.12,32092.125,0
+NDLS.US,D,20220531,000000,51.36,54.16,50.8008,52.8,38840.875,0
+NDLS.US,D,20220601,000000,53.44,53.56,47.92,48.08,39994.5,0
+NDLS.US,D,20220602,000000,48.16,49.36,48.16,48.8,43557.375,0
+NDLS.US,D,20220603,000000,48.08,49.52,47.6,48.4,30174.625,0
+NDLS.US,D,20220606,000000,49.6,54.24,49.04,52.8,43324.25,0
+NDLS.US,D,20220607,000000,52.08,52.64,50.88,52.08,23891.5,0
+NDLS.US,D,20220608,000000,52.32,53.16,50,50.56,24674,0
+NDLS.US,D,20220609,000000,50.72,51.4392,50.12,50.64,15250.875,0
+NDLS.US,D,20220610,000000,49.6,49.68,47.04,48.72,22870.875,0
+NDLS.US,D,20220613,000000,46,47.44,44.16,45.2,19915.125,0
+NDLS.US,D,20220614,000000,45.68,47.04,45.2,46.24,15408.25,0
+NDLS.US,D,20220615,000000,46.88,47.54,46.08,46.8,11102.25,0
+NDLS.US,D,20220616,000000,45.28,45.28,43.12,43.44,20096.375,0
+NDLS.US,D,20220617,000000,43.6,45.504,43.36,43.36,21688.375,0
+NDLS.US,D,20220621,000000,44.16,45.04,42.48,42.56,30764,0
+NDLS.US,D,20220622,000000,41.84,42.48,38.64,38.72,51945.75,0
+NDLS.US,D,20220623,000000,39.52,39.84,38.24,39.44,45040.25,0
+NDLS.US,D,20220624,000000,40.08,43.04,38.8,39.92,120349.625,0
+NDLS.US,D,20220627,000000,40.56,40.56,38.4,40,29940.375,0
+NDLS.US,D,20220628,000000,40.32,41.2,37.76,38.56,28820.5,0
+NDLS.US,D,20220629,000000,38.56,38.56,36.5592,37.2,25686.625,0
+NDLS.US,D,20220630,000000,36.56,37.88,36.48,37.6,39241.5,0
+NDLS.US,D,20220701,000000,37.04,38,36.64,37.28,49046.125,0
+NDLS.US,D,20220705,000000,36.16,39.84,36.16,39.84,33711,0
+NDLS.US,D,20220706,000000,40.8,42.56,40.24,40.8,26701.5,0
+NDLS.US,D,20220707,000000,41.2,42.4,41.18,41.76,27034.625,0
+NDLS.US,D,20220708,000000,41.44,42.56,41.12,41.36,18900,0
+NDLS.US,D,20220711,000000,40.96,40.96,39.2,39.52,17591.375,0
+NDLS.US,D,20220712,000000,39.28,39.84,36.8,37.04,64593.25,0
+NDLS.US,D,20220713,000000,36.8,38,36.08,37.52,25963.75,0
+NDLS.US,D,20220714,000000,36.8,37.84,36.48,37.36,18212.875,0
+NDLS.US,D,20220715,000000,38.48,41.92,38.32,41.52,45050.375,0
+NDLS.US,D,20220718,000000,42,42.48,40.4,41.52,66931,0
+NDLS.US,D,20220719,000000,42.24,42.72,40.8,42.24,65792.125,0
+NDLS.US,D,20220720,000000,42.48,42.48,41.28,41.44,27038.875,0
+NDLS.US,D,20220721,000000,41.6,42,40.32,41.52,24787.375,0
+NDLS.US,D,20220722,000000,41.68,42.4,40.16,40.32,15646.75,0
+NDLS.US,D,20220725,000000,40.4,41,39.1448,39.6,24361.5,0
+NDLS.US,D,20220726,000000,39.36,39.44,34.72,34.96,86400.625,0
+NDLS.US,D,20220727,000000,35.68,38.32,35.6,38,43030.75,0
+NDLS.US,D,20220728,000000,37.44,39.96,34,39.36,71857.625,0
+NDLS.US,D,20220729,000000,40,42.16,39.52,41.68,84647.5,0
+NDLS.US,D,20220801,000000,41.36,42.4,40.8,41.28,22317.125,0
+NDLS.US,D,20220802,000000,40.48,41.68,39.84,41.2,28677.5,0
+NDLS.US,D,20220803,000000,41.36,42,40.08,40.88,19827.75,0
+NDLS.US,D,20220804,000000,41.12,41.12,39.44,39.68,15816.125,0
+NDLS.US,D,20220805,000000,39.04,39.76,38.48,38.8,21624.375,0
+NDLS.US,D,20220808,000000,39.36,41.3488,39.28,40.48,16154.5,0
+NDLS.US,D,20220809,000000,40.08,40.8,38.72,40.08,24678,0
+NDLS.US,D,20220810,000000,41.36,42.48,40.08,42.24,28431.125,0
+NDLS.US,D,20220811,000000,42.56,43.04,40.84,41.2,46318.375,0
+NDLS.US,D,20220812,000000,41.68,42.72,41.36,42.4,20447.5,0
+NDLS.US,D,20220815,000000,42,43.12,41.6,42.08,13812.75,0
+NDLS.US,D,20220816,000000,41.84,44.64,41.6,44.56,30830.375,0
+NDLS.US,D,20220817,000000,44.08,44.2,42.08,42.96,19906.625,0
+NDLS.US,D,20220818,000000,42.72,44.24,42.32,43.6,10911.125,0
+NDLS.US,D,20220819,000000,42.8,43.84,41.84,42.08,18470.125,0
+NDLS.US,D,20220822,000000,41.2,43.12,40.32,40.8,11711.875,0
+NDLS.US,D,20220823,000000,41.44,42.72,41.44,42,11988.375,0
+NDLS.US,D,20220824,000000,42.16,43.12,40.88,40.88,14665.375,0
+NDLS.US,D,20220825,000000,41.44,42.56,40.56,42.24,10677.125,0
+NDLS.US,D,20220826,000000,42.48,42.52,38.24,38.56,35596.875,0
+NDLS.US,D,20220829,000000,38.32,39.6,38,38.72,16834,0
+NDLS.US,D,20220830,000000,39.12,39.64,38.4,39.12,15122.5,0
+NDLS.US,D,20220831,000000,39.6,39.6,37.76,38,23664,0
+NDLS.US,D,20220901,000000,37.52,37.64,36.1608,37.36,21901,0
+NDLS.US,D,20220902,000000,38.32,38.32,36.32,36.64,31349.625,0
+NDLS.US,D,20220906,000000,37.04,37.36,35.68,36.4,32343.5,0
+NDLS.US,D,20220907,000000,36.88,39.04,36.88,38.8,18344,0
+NDLS.US,D,20220908,000000,38.72,39.36,38,38.64,8847.875,0
+NDLS.US,D,20220909,000000,39.2,40.56,38.04,40.48,21307.25,0
+NDLS.US,D,20220912,000000,40.96,42.24,40.64,42,14829,0
+NDLS.US,D,20220913,000000,40.48,40.4808,38.8,38.88,14014.75,0
+NDLS.US,D,20220914,000000,39.36,39.52,38.4,39.04,12730.25,0
+NDLS.US,D,20220915,000000,38.8,40.48,38.64,39.28,13007.5,0
+NDLS.US,D,20220916,000000,38.96,39.28,37.32,37.84,79343.125,0
+NDLS.US,D,20220919,000000,37.6,39.36,37.52,39.28,10441.5,0
+NDLS.US,D,20220920,000000,39.2,39.68,38,38.88,43160.875,0
+NDLS.US,D,20220921,000000,39.04,39.92,37.92,38.08,12808.75,0
+NDLS.US,D,20220922,000000,37.84,37.84,35.84,36.88,24841.75,0
+NDLS.US,D,20220923,000000,37.04,37.04,35.36,36.32,17031.625,0
+NDLS.US,D,20220926,000000,36.08,37.2,36.08,36.96,12845.25,0
+NDLS.US,D,20220927,000000,37.76,39.04,37.04,37.52,12589.125,0
+NDLS.US,D,20220928,000000,38.32,40.4,37.92,39.28,15930.625,0
+NDLS.US,D,20220929,000000,38.24,38.56,37.04,38,21538.5,0
+NDLS.US,D,20220930,000000,38,38.88,37.2,37.6,36664.5,0
+NDLS.US,D,20221003,000000,38.16,38.48,36.72,38.16,14840.125,0
+NDLS.US,D,20221004,000000,39.52,40.56,39,39.6,17387,0
+NDLS.US,D,20221005,000000,39.12,39.8,37.96,38.24,67402.875,0
+NDLS.US,D,20221006,000000,38.16,39.2,37.88,38.56,41965.875,0
+NDLS.US,D,20221007,000000,38,38.16,36.8,37.76,19580,0
+NDLS.US,D,20221010,000000,38.08,39.84,38,39.44,45987.75,0
+NDLS.US,D,20221011,000000,39.12,40.64,38.9104,40.08,25568.125,0
+NDLS.US,D,20221012,000000,40.8,41.52,40.08,40.8,35434.625,0
+NDLS.US,D,20221013,000000,39.92,42.72,39.44,42.32,26778.375,0
+NDLS.US,D,20221014,000000,42.88,42.88,40.24,40.48,19029,0
+NDLS.US,D,20221017,000000,40.96,42.04,40.72,41.36,23000.375,0
+NDLS.US,D,20221018,000000,42.8,44.08,41.76,42.56,20778.75,0
+NDLS.US,D,20221019,000000,42.48,42.64,41.28,42.32,14460.75,0
+NDLS.US,D,20221020,000000,42.08,44.8,39.2,43.92,14529.75,0
+NDLS.US,D,20221021,000000,44.24,45.04,43.692,44.8,13172,0
+NDLS.US,D,20221024,000000,44.8,45.28,43.84,45.2,10772.5,0
+NDLS.US,D,20221025,000000,45.36,47.212,45.36,46.8,11444.25,0
+NDLS.US,D,20221026,000000,47.28,48.8,46.8,47.28,15643.25,0
+NDLS.US,D,20221027,000000,47.6,48.56,46.32,46.4,11978.625,0
+NDLS.US,D,20221028,000000,46.16,48,46.08,47.28,13875.625,0
+NDLS.US,D,20221031,000000,47.12,47.864,46.36,46.56,16162.75,0
+NDLS.US,D,20221101,000000,47.6,48.96,46.4,48.08,19616.25,0
+NDLS.US,D,20221102,000000,48.32,49.44,47.4,47.68,17629.125,0
+NDLS.US,D,20221103,000000,47.44,49.04,42.72,46.48,21159.875,0
+NDLS.US,D,20221104,000000,46.48,46.92,41.36,44.8,28504.125,0
+NDLS.US,D,20221107,000000,45.2,47.4392,44.4,47.12,42758,0
+NDLS.US,D,20221108,000000,46.72,50.64,46.72,50.4,27319.5,0
+NDLS.US,D,20221109,000000,49.92,51.5936,45.36,45.44,31982.75,0
+NDLS.US,D,20221110,000000,48.08,50.08,47.6,49.76,17986.625,0
+NDLS.US,D,20221111,000000,49.68,51.84,49.04,50.4,13602.875,0
+NDLS.US,D,20221114,000000,50,50,47.6,47.92,12380.75,0
+NDLS.US,D,20221115,000000,49.04,50.04,45.12,47.84,9612.125,0
+NDLS.US,D,20221116,000000,46.96,47.84,45.12,46,16485.625,0
+NDLS.US,D,20221117,000000,45.52,48,45.52,46.4,10908.75,0
+NDLS.US,D,20221118,000000,47.36,47.5048,45.68,46,9314.125,0
+NDLS.US,D,20221121,000000,46,46.08,44.56,45.28,7842.375,0
+NDLS.US,D,20221122,000000,45.68,46.64,44.88,46.24,9231.875,0
+NDLS.US,D,20221123,000000,46.24,46.24,44.48,44.88,9796.625,0
+NDLS.US,D,20221125,000000,45.04,45.76,44.48,45.44,2254.875,0
+NDLS.US,D,20221128,000000,44,45.2,42.48,43.6,22121.125,0
+NDLS.US,D,20221129,000000,43.52,44.72,43.04,43.44,14970.5,0
+NDLS.US,D,20221130,000000,43.68,45.12,42.64,44.08,19939.625,0
+NDLS.US,D,20221201,000000,44.4,45.6,43.9776,44.96,10646.625,0
+NDLS.US,D,20221202,000000,44.16,45.12,43.92,44.32,11151.875,0
+NDLS.US,D,20221205,000000,44.16,44.16,43.2,43.52,11286.75,0
+NDLS.US,D,20221206,000000,43.6,44.48,40.88,41.28,40173,0
+NDLS.US,D,20221207,000000,41.44,42.88,40.56,40.96,14589.5,0
+NDLS.US,D,20221208,000000,41.28,42.16,40.4,40.56,19528.125,0
+NDLS.US,D,20221209,000000,40.56,43.12,40.464,42.56,12364.5,0
+NDLS.US,D,20221212,000000,42.88,43.52,41.84,43.04,6953.375,0
+NDLS.US,D,20221213,000000,44.96,44.96,42.88,44.16,17093.75,0
+NDLS.US,D,20221214,000000,44.48,45.28,42.96,43.52,15680,0
+NDLS.US,D,20221215,000000,43.12,43.76,42,43.52,12535.5,0
+NDLS.US,D,20221216,000000,42.88,44.64,41.52,43.6,27483.125,0
+NDLS.US,D,20221219,000000,43.76,43.76,41.12,41.76,9113.75,0
+NDLS.US,D,20221220,000000,41.6,42,39.68,40,20799.125,0
+NDLS.US,D,20221221,000000,40.24,40.88,39.44,40.64,35826,0
+NDLS.US,D,20221222,000000,40.08,40.08,39.04,40,25541.25,0
+NDLS.US,D,20221223,000000,39.92,41.92,39.12,41.28,21381.375,0
+NDLS.US,D,20221227,000000,41.76,44,41.2,43.28,12088.875,0
+NDLS.US,D,20221228,000000,43.44,43.84,42.72,43.52,15055,0
+NDLS.US,D,20221229,000000,43.84,44.3336,43.52,44,11541.875,0
+NDLS.US,D,20221230,000000,43.6,44.56,43.28,43.92,11150.875,0
+NDLS.US,D,20230103,000000,44.56,45.6,43.28,44.24,7643.25,0
+NDLS.US,D,20230104,000000,44.24,45.92,43.92,45.44,7181.875,0
+NDLS.US,D,20230105,000000,45.44,46,44.8,44.88,8559.875,0
+NDLS.US,D,20230106,000000,45.52,45.9,44.88,45.28,10922.625,0
+NDLS.US,D,20230109,000000,45.52,46.4,45.04,45.36,6744,0
+NDLS.US,D,20230110,000000,45.44,46.0968,44.8,45.36,5922.125,0
+NDLS.US,D,20230111,000000,45.92,48.32,45.84,48.16,13059.625,0
+NDLS.US,D,20230112,000000,48.4,49.44,46.8,49.12,7092.125,0
+NDLS.US,D,20230113,000000,48.56,50.2,46.24,49.84,8404,0
+NDLS.US,D,20230117,000000,49.68,50.64,45.68,49.52,10246.375,0
+NDLS.US,D,20230118,000000,50.08,50.08,46.48,46.64,10035.625,0
+NDLS.US,D,20230119,000000,46.4,47.28,44.16,46.88,15653.25,0
+NDLS.US,D,20230120,000000,47.52,49.36,46.8,49.12,14840.125,0
+NDLS.US,D,20230123,000000,49.28,50,48.48,49.28,7085.875,0
+NDLS.US,D,20230124,000000,49.12,49.12,47.36,47.6,8753.125,0
+NDLS.US,D,20230125,000000,47.44,49.12,46.56,48.32,8850.25,0
+NDLS.US,D,20230126,000000,48.64,49.2,48,48.56,8506,0
+NDLS.US,D,20230127,000000,48.48,48.64,47.28,48.16,7223.625,0
+NDLS.US,D,20230130,000000,47.6,48.16,47.244,47.6,7836.125,0
+NDLS.US,D,20230131,000000,47.6,51.12,47.52,50.32,56184.5,0
+NDLS.US,D,20230201,000000,50.4,51.48,49.64,50.96,15392.375,0
+NDLS.US,D,20230202,000000,51.52,52.4,50.8,52.4,22768.5,0
+NDLS.US,D,20230203,000000,51.84,52.4,50.2832,50.96,15023.5,0
+NDLS.US,D,20230206,000000,50.8,51.92,50.48,51.28,14772.375,0
+NDLS.US,D,20230207,000000,51.28,52.32,50.56,52.08,15027,0
+NDLS.US,D,20230208,000000,52.08,52.08,50.16,50.72,14910.75,0
+NDLS.US,D,20230209,000000,51.44,51.6,48.32,48.56,16364.875,0
+NDLS.US,D,20230210,000000,48.64,49.08,46.4,47.44,15686.75,0
+NDLS.US,D,20230213,000000,47.12,48.8,46.8,47.52,15260.625,0
+NDLS.US,D,20230214,000000,47.36,48.4584,46.56,48,19008.25,0
+NDLS.US,D,20230215,000000,48,50.24,47.44,48.88,19953.5,0
+NDLS.US,D,20230216,000000,48.56,50.64,48,48.96,10547.125,0
+NDLS.US,D,20230217,000000,49.2,49.84,47.68,49.2,14667.375,0
+NDLS.US,D,20230221,000000,48.64,49.84,46.56,47.2,13994.5,0
+NDLS.US,D,20230222,000000,46.8,48.72,46.64,48.4,13991.875,0
+NDLS.US,D,20230223,000000,49.2,49.2,47.36,47.84,6615.125,0
+NDLS.US,D,20230224,000000,47.04,47.92,45.72,47.04,15206.25,0
+NDLS.US,D,20230227,000000,47.84,48.44,46.72,47.2,13418.25,0
+NDLS.US,D,20230228,000000,46.96,47.84,46.48,46.72,12916.625,0
+NDLS.US,D,20230301,000000,46.64,47.6,46.32,47.44,8923,0
+NDLS.US,D,20230302,000000,47.04,48.48,47.04,48.16,7910.5,0
+NDLS.US,D,20230303,000000,48.48,48.48,47.2,47.6,61872.75,0
+NDLS.US,D,20230306,000000,48,49.12,46.8,47.04,38849.375,0
+NDLS.US,D,20230307,000000,47.12,48.8,47.12,47.52,18747.125,0
+NDLS.US,D,20230308,000000,47.6,48,46.96,47.6,16820.25,0
+NDLS.US,D,20230309,000000,48.4,48.4,42.48,43.2,87926.625,0
+NDLS.US,D,20230310,000000,43.2,44.16,41.84,41.92,46902.625,0
+NDLS.US,D,20230313,000000,41.52,42.32,37.92,38.56,73784.875,0
+NDLS.US,D,20230314,000000,39.44,41.76,39.36,40.72,45245.25,0
+NDLS.US,D,20230315,000000,39.28,39.68,38.08,39.04,23964.375,0
+NDLS.US,D,20230316,000000,38.24,39.2,37.88,38.24,19885.375,0
+NDLS.US,D,20230317,000000,38,38.8,36.88,38.24,52119.25,0
+NDLS.US,D,20230320,000000,38.48,40.8,38.2,38.48,16209,0
+NDLS.US,D,20230321,000000,39.04,39.76,38.88,39.2,20680.375,0
+NDLS.US,D,20230322,000000,39.68,41.44,39.68,40.88,43967,0
+NDLS.US,D,20230323,000000,41.36,41.6,39.2,39.6,36939.25,0
+NDLS.US,D,20230324,000000,39.04,40.08,37.12,37.36,38022.75,0
+NDLS.US,D,20230327,000000,38,38.736,37.36,37.84,23085.75,0
+NDLS.US,D,20230328,000000,37.68,37.92,36.88,37.2,30868.875,0
+NDLS.US,D,20230329,000000,37.76,38,36.8,38,26769.375,0
+NDLS.US,D,20230330,000000,37.6,38.48,37.44,37.6,33707.625,0
+NDLS.US,D,20230331,000000,38.08,38.88,37.6,38.8,26286.125,0
+NDLS.US,D,20230403,000000,38.96,40.04,38.32,40,33558.75,0
+NDLS.US,D,20230404,000000,40.4,40.56,38.9672,39.68,18230.25,0
+NDLS.US,D,20230405,000000,39.36,40.08,37.68,37.76,26297,0
+NDLS.US,D,20230406,000000,37.76,38.16,36.8,37.68,40042.875,0
+NDLS.US,D,20230410,000000,37.2,39.68,37.2,39.44,18459.125,0
+NDLS.US,D,20230411,000000,39.76,41.36,39.68,40.56,17289.375,0
+NDLS.US,D,20230412,000000,41.28,41.92,39.2,39.92,113767,0
+NDLS.US,D,20230413,000000,40,41.96,39.2,41.68,133099.75,0
+NDLS.US,D,20230414,000000,41.68,42.32,40.68,41.28,33888.875,0
+NDLS.US,D,20230417,000000,41.68,41.68,39.2,40.72,64578.5,0
+NDLS.US,D,20230418,000000,40.96,40.96,39.12,39.64,92133.375,0
+NDLS.US,D,20230419,000000,39.2,40.04,38.8,39.2,29420.625,0
+NDLS.US,D,20230420,000000,39.28,39.76,39.04,39.12,30923.125,0
+NDLS.US,D,20230421,000000,39.12,39.32,38.56,38.96,30128.625,0
+NDLS.US,D,20230424,000000,39.2,39.28,37.76,38.08,32693.125,0
+NDLS.US,D,20230425,000000,37.68,37.96,37.12,37.16,23361.125,0
+NDLS.US,D,20230426,000000,37.2,37.68,36.56,37.2,57544.125,0
+NDLS.US,D,20230427,000000,38.56,39.6,38.08,38.64,58906,0
+NDLS.US,D,20230428,000000,38.4,39.6,38.16,39.52,46105.5,0
+NDLS.US,D,20230501,000000,39.12,40.0216,39.12,39.72,25986.375,0
+NDLS.US,D,20230502,000000,39.68,39.84,38.4,38.4,26174.375,0
+NDLS.US,D,20230503,000000,38.56,39.36,38.16,38.16,23317.375,0
+NDLS.US,D,20230504,000000,38,38.48,37.12,37.6,25344.25,0
+NDLS.US,D,20230505,000000,38.4,38.5344,37.3576,37.6,13733.125,0
+NDLS.US,D,20230508,000000,37.76,38.16,37.44,38.04,18315.375,0
+NDLS.US,D,20230509,000000,37.76,38.8,37.6,38.64,17426.375,0
+NDLS.US,D,20230510,000000,39.2,39.56,37.92,38.88,38075.5,0
+NDLS.US,D,20230511,000000,36.48,38.4,30.48,31.36,247003.125,0
+NDLS.US,D,20230512,000000,31.6,32.1264,30.88,31.2,117771.75,0
+NDLS.US,D,20230515,000000,31.28,31.52,30.08,30.88,43244.5,0
+NDLS.US,D,20230516,000000,30.72,30.88,29.2,29.28,35447.125,0
+NDLS.US,D,20230517,000000,29.6,30.56,29.36,30.28,44135.375,0
+NDLS.US,D,20230518,000000,30.32,30.8,29.6,30.48,24979.125,0
+NDLS.US,D,20230519,000000,28,28.4,25.68,26.08,205140.875,0
+NDLS.US,D,20230522,000000,26.32,26.8,25.92,26.64,81358,0
+NDLS.US,D,20230523,000000,26.64,26.9592,25.88,26,63597.125,0
+NDLS.US,D,20230524,000000,25.84,26,25.28,25.92,50137,0
+NDLS.US,D,20230525,000000,25.92,26.0848,24.92,25.68,41251.125,0
+NDLS.US,D,20230526,000000,25.68,26.28,25.52,26.16,67070.5,0
+NDLS.US,D,20230530,000000,26.48,27.28,26.24,27.04,52801.75,0
+NDLS.US,D,20230531,000000,27.12,27.52,26.44,26.8,53729.25,0
+NDLS.US,D,20230601,000000,26.8,27.484,26.56,26.96,57293.875,0
+NDLS.US,D,20230602,000000,27.44,27.68,26.64,27.68,47094.375,0
+NDLS.US,D,20230605,000000,27.68,27.84,26.68,27.12,35285.375,0
+NDLS.US,D,20230606,000000,27.04,28.32,26.8,27.2,195272.75,0
+NDLS.US,D,20230607,000000,27.6,29.52,27.6,28.8,159755.25,0
+NDLS.US,D,20230608,000000,28.8,28.8,27.2,27.2,42280.5,0
+NDLS.US,D,20230609,000000,26.96,27.52,26.4,27.36,42841.625,0
+NDLS.US,D,20230612,000000,27.44,27.96,27.2,27.36,29673.5,0
+NDLS.US,D,20230613,000000,27.28,27.96,27.2,27.28,23375.625,0
+NDLS.US,D,20230614,000000,27.2,27.8,27.12,27.44,52421,0
+NDLS.US,D,20230615,000000,27.36,27.52,26.44,26.64,50406,0
+NDLS.US,D,20230616,000000,26.96,27.04,26.28,26.8,50014.25,0
+NDLS.US,D,20230620,000000,26.8,27.12,25.88,26.72,35956.125,0
+NDLS.US,D,20230621,000000,26.72,27.52,26.56,27.04,39910.25,0
+NDLS.US,D,20230622,000000,26.88,27.04,26.16,26.72,26747.625,0
+NDLS.US,D,20230623,000000,27.2,27.84,26.72,26.96,70153.5,0
+NDLS.US,D,20230626,000000,26.9592,28.48,26.64,28.16,35780,0
+NDLS.US,D,20230627,000000,28.08,30.16,27.84,29.68,36147.25,0
+NDLS.US,D,20230628,000000,29.68,29.68,28.8,28.96,21033,0
+NDLS.US,D,20230629,000000,29.04,29.6,28.24,28.32,20032.25,0
+NDLS.US,D,20230630,000000,28.4,28.4,26.96,27.04,29338.375,0
+NDLS.US,D,20230703,000000,26.96,27.48,26.92,27.2,19051.75,0
+NDLS.US,D,20230705,000000,26.8,26.8,25.12,25.2,50721.5,0
+NDLS.US,D,20230706,000000,25.28,25.64,24.2,24.4,42646.375,0
+NDLS.US,D,20230707,000000,24.64,25.6,24.64,25.28,61543,0
+NDLS.US,D,20230710,000000,25.36,25.84,24.96,25.2,23373,0
+NDLS.US,D,20230711,000000,25.44,25.52,24.88,25.2,27840,0
+NDLS.US,D,20230712,000000,25.6,25.76,25.2,25.28,23362.125,0
+NDLS.US,D,20230713,000000,25.28,25.6,24.72,24.8,30831.875,0
+NDLS.US,D,20230714,000000,24.88,25.36,24,25.12,101788.875,0
+NDLS.US,D,20230717,000000,25.2,26.64,25.12,26.4,35591.25,0
+NDLS.US,D,20230718,000000,26.24,28.6,26.08,28.4,62099.375,0
+NDLS.US,D,20230719,000000,28.32,29.76,28.24,29.2,58373.375,0
+NDLS.US,D,20230720,000000,29.36,29.44,28.08,28.24,33427,0
+NDLS.US,D,20230721,000000,28.56,28.88,27.36,27.6,18173.75,0
+NDLS.US,D,20230724,000000,27.52,28.48,27.28,28,24876.75,0
+NDLS.US,D,20230725,000000,28,28.12,27.36,27.68,17731.5,0
+NDLS.US,D,20230726,000000,27.68,28.2,27.68,27.92,21196.75,0
+NDLS.US,D,20230727,000000,28,31.84,28,29.6,150318.625,0
+NDLS.US,D,20230728,000000,29.6,30.48,28.96,29.04,39448,0
+NDLS.US,D,20230731,000000,29.12,30.36,28.8,29.2,36635.75,0
+NDLS.US,D,20230801,000000,29.12,29.12,27.44,27.6,35093.375,0
+NDLS.US,D,20230802,000000,27.52,27.96,26.4,26.8,42453.25,0
+NDLS.US,D,20230803,000000,26.56,26.72,26.04,26.56,18806.375,0
+NDLS.US,D,20230804,000000,26.56,27.4,26.16,27.2,27364.125,0
+NDLS.US,D,20230807,000000,27.28,27.36,26.44,27.2,25051.375,0
+NDLS.US,D,20230808,000000,26.64,26.64,25.96,26.56,34045.375,0
+NDLS.US,D,20230809,000000,26.64,27.12,26,26.44,34638.625,0
+NDLS.US,D,20230810,000000,24,25.68,21.3912,25.64,294001.25,0
+NDLS.US,D,20230811,000000,25.44,25.76,24.6352,25.68,70805.875,0
+NDLS.US,D,20230814,000000,24.72,25.84,24.56,25.52,67414.875,0
+NDLS.US,D,20230815,000000,25.2,25.44,23.08,23.44,289161,0
+NDLS.US,D,20230816,000000,23.6,24.24,22.24,22.8,336419.375,0
+NDLS.US,D,20230817,000000,22.88,24.48,22.56,24.32,96294.5,0
+NDLS.US,D,20230818,000000,23.84,25.44,23.84,24,75834.875,0
+NDLS.US,D,20230821,000000,23.92,23.92,22.88,23.04,83224.75,0
+NDLS.US,D,20230822,000000,23.12,24.08,22.88,23.92,50552.75,0
+NDLS.US,D,20230823,000000,23.68,24.04,22.96,22.96,49810.5,0
+NDLS.US,D,20230824,000000,22.96,23.12,22.64,22.88,45291.75,0
+NDLS.US,D,20230825,000000,22.96,23.2,22.08,22.56,33230.25,0
+NDLS.US,D,20230828,000000,22.4,23.2,22.24,22.32,65873.625,0
+NDLS.US,D,20230829,000000,22.4,22.72,22.16,22.32,73686,0
+NDLS.US,D,20230830,000000,22.24,22.56,22.16,22.32,42915.5,0
+NDLS.US,D,20230831,000000,22.32,22.8,22.08,22.24,108034.875,0
+NDLS.US,D,20230901,000000,22.32,22.84,22.32,22.64,78162,0
+NDLS.US,D,20230905,000000,22.88,23.112,22,22.24,61387.75,0
+NDLS.US,D,20230906,000000,22.32,22.36,21.76,21.92,87897,0
+NDLS.US,D,20230907,000000,21.76,21.84,21.2,21.44,102274.125,0
+NDLS.US,D,20230908,000000,21.44,22.4,21.2,22.08,43165.125,0
+NDLS.US,D,20230911,000000,22.08,22.48,21.44,21.52,112699.875,0
+NDLS.US,D,20230912,000000,21.6,22.88,21.6,22,118579,0
+NDLS.US,D,20230913,000000,21.92,22,20.76,21.2,88144,0
+NDLS.US,D,20230914,000000,21.2,21.84,20.72,20.88,67969.875,0
+NDLS.US,D,20230915,000000,20.88,21.2,20.32,20.96,98588.875,0
+NDLS.US,D,20230918,000000,21.04,21.24,20.56,20.64,51808.625,0
+NDLS.US,D,20230919,000000,20.64,20.64,20.28,20.48,36570,0
+NDLS.US,D,20230920,000000,20.48,20.8,19.92,20.16,59901.125,0
+NDLS.US,D,20230921,000000,20.08,20.12,19.8,19.92,79661.125,0
+NDLS.US,D,20230922,000000,19.92,20.08,19.56,19.92,74963.75,0
+NDLS.US,D,20230925,000000,19.92,20.52,19.8,19.84,40099.125,0
+NDLS.US,D,20230926,000000,19.84,20.06,19.44,19.52,119515.625,0
+NDLS.US,D,20230927,000000,19.6,20,18.4,18.88,74227.25,0
+NDLS.US,D,20230928,000000,19.04,19.36,17.84,19.2,62612,0
+NDLS.US,D,20230929,000000,19.28,19.84,19.2,19.68,27284.125,0
+NDLS.US,D,20231002,000000,19.52,19.64,18.24,18.32,43636.875,0
+NDLS.US,D,20231003,000000,18.4,19.2,17.92,18.24,58178.375,0
+NDLS.US,D,20231004,000000,18.32,18.64,17.76,18.32,49563.25,0
+NDLS.US,D,20231005,000000,18.4,18.72,18.32,18.64,26135.625,0
+NDLS.US,D,20231006,000000,18.56,18.76,18,18.48,37906,0
+NDLS.US,D,20231009,000000,18.24,18.4,17.68,18.32,15197.125,0
+NDLS.US,D,20231010,000000,18.56,19.12,17.72,19.04,23250.25,0
+NDLS.US,D,20231011,000000,19.04,19.2,18.6464,18.96,29042.75,0
+NDLS.US,D,20231012,000000,18.96,19.04,17.4,17.68,45406.875,0
+NDLS.US,D,20231013,000000,17.52,17.92,17.36,17.76,42749.75,0
+NDLS.US,D,20231016,000000,17.84,18.24,17.6,18,30111.625,0
+NDLS.US,D,20231017,000000,18,19.76,18,19.2,54565,0
+NDLS.US,D,20231018,000000,19.2,19.44,18.8,18.88,21714.25,0
+NDLS.US,D,20231019,000000,18.72,19.16,18.24,18.32,29165.125,0
+NDLS.US,D,20231020,000000,18.4,19.12,18,18.24,41380.125,0
+NDLS.US,D,20231023,000000,18.24,18.24,17.68,18.16,43845.25,0
+NDLS.US,D,20231024,000000,18.24,18.56,17.92,18.24,22229.5,0
+NDLS.US,D,20231025,000000,18.24,18.24,17.84,17.92,20771.625,0
+NDLS.US,D,20231026,000000,17.84,17.92,16.72,17.04,37069.75,0
+NDLS.US,D,20231027,000000,17.04,17.52,16.88,17.36,33243.375,0
+NDLS.US,D,20231030,000000,17.6,17.64,16.56,16.56,35036.375,0
+NDLS.US,D,20231031,000000,16.72,17.352,16.28,17.04,33581.125,0
+NDLS.US,D,20231101,000000,16.96,17.04,15.68,15.76,47378.625,0
+NDLS.US,D,20231102,000000,16,16.56,15.92,16.56,35398.625,0
+NDLS.US,D,20231103,000000,16.88,17.76,16.88,17.76,33567.25,0
+NDLS.US,D,20231106,000000,18,18.44,17.44,17.6,29473.125,0
+NDLS.US,D,20231107,000000,17.52,17.8,17.16,17.6,30019.125,0
+NDLS.US,D,20231108,000000,20,21.2,19.2,19.84,244017.5,0
+NDLS.US,D,20231109,000000,19.84,21.44,19.76,20.16,63258.875,0
+NDLS.US,D,20231110,000000,19.76,21.36,18.96,20.96,82268.25,0
+NDLS.US,D,20231113,000000,21.04,22.88,20.56,22.88,65987.625,0
+NDLS.US,D,20231114,000000,23.68,25.76,23.44,25.76,98183.625,0
+NDLS.US,D,20231115,000000,25.12,25.92,24.64,25.6,68978.5,0
+NDLS.US,D,20231116,000000,25.52,25.52,23.28,23.8,44843.25,0
+NDLS.US,D,20231117,000000,24.24,25.12,23.88,24.4,54391.125,0
+NDLS.US,D,20231120,000000,24.4,24.64,23.92,24.48,33228.625,0
+NDLS.US,D,20231121,000000,24.24,24.24,23.76,24,25742.25,0
+NDLS.US,D,20231122,000000,24.24,26,24,25.28,38792.625,0
+NDLS.US,D,20231124,000000,25.2,25.28,24,24.16,11427.5,0
+NDLS.US,D,20231127,000000,24.24,24.56,23.76,24.16,18485.25,0
+NDLS.US,D,20231128,000000,24,24.56,23.52,24.32,16580,0
+NDLS.US,D,20231129,000000,24.56,25.04,23.96,24.16,24322,0
+NDLS.US,D,20231130,000000,24.08,25.12,23.76,24.48,27462.125,0
+NDLS.US,D,20231201,000000,24.56,26.08,24.16,25.2,28846.625,0
+NDLS.US,D,20231204,000000,25.2,26.4,25.12,25.84,28018.5,0
+NDLS.US,D,20231205,000000,25.76,26.08,25.12,25.2,15487,0
+NDLS.US,D,20231206,000000,25.6,26,25.2,25.28,12923.625,0
+NDLS.US,D,20231207,000000,25.2,26.4,24.64,26.4,24216.375,0
+NDLS.US,D,20231208,000000,25.6,27.08,25.6,26.64,25838.75,0
+NDLS.US,D,20231211,000000,26.72,27.2,26.16,26.48,20660.375,0
+NDLS.US,D,20231212,000000,26.72,27.28,26.24,26.72,14631.375,0
+NDLS.US,D,20231213,000000,26.72,26.72,25,25.76,24146.75,0
+NDLS.US,D,20231214,000000,26.48,26.72,25.28,26,34932.875,0
+NDLS.US,D,20231215,000000,26,26.48,24.64,25.44,62674.375,0
+NDLS.US,D,20231218,000000,25.6,25.6,24.6312,25.16,18054.125,0
+NDLS.US,D,20231219,000000,25.52,26.32,25.16,25.36,26424.875,0
+NDLS.US,D,20231220,000000,25.36,26,23.68,23.76,51546.125,0
+NDLS.US,D,20231221,000000,24.16,24.8,23.44,24.68,31734.625,0
+NDLS.US,D,20231222,000000,24.72,25.84,24.72,25.6,27473.875,0
+NDLS.US,D,20231226,000000,25.36,27.2,25.36,27.12,28844.5,0
+NDLS.US,D,20231227,000000,27.04,28,26.96,27.12,33560,0
+NDLS.US,D,20231228,000000,26.88,26.96,25.4,25.6,31727.25,0
+NDLS.US,D,20231229,000000,25.76,25.9096,24.36,25.2,39620.25,0
+NDLS.US,D,20240102,000000,25.2,25.52,24.76,24.88,19851.875,0
+NDLS.US,D,20240103,000000,24.72,24.72,23.48,23.68,25961.25,0
+NDLS.US,D,20240104,000000,23.92,24.32,23.32,23.84,16206.75,0
+NDLS.US,D,20240105,000000,23.6,24.24,23.2,23.28,45308.375,0
+NDLS.US,D,20240108,000000,23.2,24.8,23.16,24.72,16756,0
+NDLS.US,D,20240109,000000,24.16,24.64,23.28,23.36,24405.875,0
+NDLS.US,D,20240110,000000,23.36,23.72,21.92,22.08,30166.875,0
+NDLS.US,D,20240111,000000,22,22,19.96,20.32,61978.25,0
+NDLS.US,D,20240112,000000,20.8,20.8,19.44,19.84,29071.25,0
+NDLS.US,D,20240116,000000,19.76,20.68,19.52,20.16,26272.375,0
+NDLS.US,D,20240117,000000,19.84,20.32,19.68,20.24,14656.5,0
+NDLS.US,D,20240118,000000,20,20.32,19.04,20.08,35043,0
+NDLS.US,D,20240119,000000,20.32,20.72,19.52,20.72,18838.375,0
+NDLS.US,D,20240122,000000,21.04,21.6,20.92,21.52,12325.75,0
+NDLS.US,D,20240123,000000,21.92,21.92,20.88,21.04,10911.75,0
+NDLS.US,D,20240124,000000,21.44,21.88,20.68,20.96,25369.75,0
+NDLS.US,D,20240125,000000,21.44,21.84,20.96,21.52,13487.625,0
+NDLS.US,D,20240126,000000,21.68,21.84,21.4,21.68,11901.125,0
+NDLS.US,D,20240129,000000,21.68,22.32,21.32,22.24,12059.25,0
+NDLS.US,D,20240130,000000,22.08,22.48,21.88,22.24,12349.5,0
+NDLS.US,D,20240131,000000,22.32,22.4,20.32,20.32,19635.25,0
+NDLS.US,D,20240201,000000,20.4,20.8408,20.08,20.72,15169,0
+NDLS.US,D,20240202,000000,20.32,20.64,19.64,19.84,15877.5,0
+NDLS.US,D,20240205,000000,20.08,20.08,18.84,19.2,21324.75,0
+NDLS.US,D,20240206,000000,18.96,19.68,18.88,19.68,10814.5,0
+NDLS.US,D,20240207,000000,19.76,20.44,19.08,20.08,18267.625,0
+NDLS.US,D,20240208,000000,20.32,21.12,20.08,20.88,17622.75,0
+NDLS.US,D,20240209,000000,20.96,21.2,20.4856,20.56,16071.75,0
+NDLS.US,D,20240212,000000,20.72,21.44,20.72,21.12,17443.75,0
+NDLS.US,D,20240213,000000,20.72,20.72,19.2,19.2,27056.875,0
+NDLS.US,D,20240214,000000,19.6,20,18.92,19.68,18751.375,0
+NDLS.US,D,20240215,000000,20.08,20.72,20,20.32,28162.875,0
+NDLS.US,D,20240216,000000,20.08,20.24,19.32,20,39502.5,0
+NDLS.US,D,20240220,000000,19.6,20.4,19.2,20.24,33946.125,0
+NDLS.US,D,20240221,000000,20.24,20.92,19.72,20.56,29599.875,0
+NDLS.US,D,20240222,000000,20.56,20.6104,19.96,20.08,20160.5,0
+NDLS.US,D,20240223,000000,20.24,20.28,19.92,20.08,21824.125,0
+NDLS.US,D,20240226,000000,20.16,20.4,19.32,20,68160.625,0
+NDLS.US,D,20240227,000000,20.32,20.72,19.84,20.56,30584,0
+NDLS.US,D,20240228,000000,20.56,20.78,20,20,14674.125,0
+NDLS.US,D,20240229,000000,20.24,20.72,20,20.08,18587.125,0
+NDLS.US,D,20240301,000000,20.08,20.32,19.52,20.04,25488.5,0
+NDLS.US,D,20240304,000000,20.08,20.08,19.24,19.84,24046.375,0
+NDLS.US,D,20240305,000000,19.76,20.16,19.68,19.76,11724.25,0
+NDLS.US,D,20240306,000000,20,20.2,19.76,20.08,19892.75,0
+NDLS.US,D,20240307,000000,20.4,20.4,19.2,19.6,52362.125,0
+NDLS.US,D,20240308,000000,18.24,18.24,16.48,17.92,78338.5,0
+NDLS.US,D,20240311,000000,17.92,18.32,16.8,17.64,61196.25,0
+NDLS.US,D,20240312,000000,17.68,17.68,16,16,56864.25,0
+NDLS.US,D,20240313,000000,16.08,16.4,14.76,15.2,71003.5,0
+NDLS.US,D,20240314,000000,15.2,15.4,14.24,14.4,51887,0
+NDLS.US,D,20240315,000000,14.48,14.64,13.2,14.4,106913.25,0
+NDLS.US,D,20240318,000000,14.64,14.64,14.16,14.48,27747.125,0
+NDLS.US,D,20240319,000000,14.48,14.6,13.92,14.4,49037.875,0
+NDLS.US,D,20240320,000000,14.4,15.6,14,15.44,43321,0
+NDLS.US,D,20240321,000000,15.44,16.64,15.12,15.28,34879,0
+NDLS.US,D,20240322,000000,15.28,15.52,14.72,14.8,24284.375,0
+NDLS.US,D,20240325,000000,14.88,15.2,14.8,14.8,22983.75,0
+NDLS.US,D,20240326,000000,14.88,15.36,14.4,14.4,31961.125,0
+NDLS.US,D,20240327,000000,14.64,15.4,14.48,15.28,23151.375,0
+NDLS.US,D,20240328,000000,15.68,15.68,14.72,15.28,25985.5,0
+NDLS.US,D,20240401,000000,15.36,15.4,14.72,14.8,38550.375,0
+NDLS.US,D,20240402,000000,14.64,14.72,14.16,14.4,60053.75,0
+NDLS.US,D,20240403,000000,14.48,14.72,14,14,25322.625,0
+NDLS.US,D,20240404,000000,14.4,14.56,12.88,13.12,57214.125,0
+NDLS.US,D,20240405,000000,13.12,13.12,12.36,12.4,31646.5,0
+NDLS.US,D,20240408,000000,12.72,12.72,12.24,12.36,20441.875,0
+NDLS.US,D,20240409,000000,12.64,12.8,12.12,12.4,20208.875,0
+NDLS.US,D,20240410,000000,12.4,12.4,12,12,41967.25,0
+NDLS.US,D,20240411,000000,12.24,12.6,12,12.4,31252.125,0
+NDLS.US,D,20240412,000000,12.4,12.56,12,12.08,42814.625,0
+NDLS.US,D,20240415,000000,12.48,12.48,11.68,11.76,79866.125,0
+NDLS.US,D,20240416,000000,11.52,11.6,10.32,10.84,79621.625,0
+NDLS.US,D,20240417,000000,11.04,11.2,9.8,10,56986.125,0
+NDLS.US,D,20240418,000000,9.92,9.92,9.2,9.44,110070.875,0
+NDLS.US,D,20240419,000000,9.2,9.68,8.88,9.584,34424.625,0
+NDLS.US,D,20240422,000000,9.36,10.84,9.36,10.4,55963.5,0
+NDLS.US,D,20240423,000000,10.48,11.36,10.28,11.2,33609.25,0
+NDLS.US,D,20240424,000000,11.04,11.08,9.68,10.4,62767.5,0
+NDLS.US,D,20240425,000000,10,11.44,10,11.24,37708.125,0
+NDLS.US,D,20240426,000000,11.2,11.4384,10.96,11.2,13219.125,0
+NDLS.US,D,20240429,000000,11.2,11.92,11.2,11.84,27460.25,0
+NDLS.US,D,20240430,000000,11.84,12.6,11.6,12.08,38206.375,0
+NDLS.US,D,20240501,000000,12.32,12.48,11.836,12.4,22986.375,0
+NDLS.US,D,20240502,000000,12.4,12.56,11.84,12.48,25804.5,0
+NDLS.US,D,20240503,000000,12.4,13.04,12.24,12.64,28887,0
+NDLS.US,D,20240506,000000,12.88,14.4,12.4,13.92,42001.625,0
+NDLS.US,D,20240507,000000,13.84,14.9592,13.708,14.24,31885.625,0
+NDLS.US,D,20240508,000000,14.08,14.56,13.28,13.84,23924.375,0
+NDLS.US,D,20240509,000000,14.16,17.44,13.76,17.2,97701,0
+NDLS.US,D,20240510,000000,17.44,18,16.08,16.56,30908.875,0
+NDLS.US,D,20240513,000000,16.56,17.2,15.76,16.96,56937.5,0
+NDLS.US,D,20240514,000000,17.04,18.88,16.6384,18.56,51557.125,0
+NDLS.US,D,20240515,000000,18.4,18.76,17.04,17.2,35605.75,0
+NDLS.US,D,20240516,000000,17.28,17.68,16.76,16.88,20256.625,0
+NDLS.US,D,20240517,000000,17.04,17.8,16.64,16.72,20194.25,0
+NDLS.US,D,20240520,000000,16.64,17.32,16.4,16.88,20533.125,0
+NDLS.US,D,20240521,000000,16.88,17.04,16.08,16.4,11120.125,0
+NDLS.US,D,20240522,000000,16.56,16.6,15.72,15.92,14000.625,0
+NDLS.US,D,20240523,000000,16.08,16.28,14.24,14.44,34173.875,0
+NDLS.US,D,20240524,000000,15.2,15.28,14.56,14.76,11541.25,0
+NDLS.US,D,20240528,000000,14.96,15.4,14.48,14.88,28628.125,0
+NDLS.US,D,20240529,000000,14.48,14.6,14.28,14.4,32666.75,0
+NDLS.US,D,20240530,000000,14.64,15.12,14.5664,14.8,21851.375,0
+NDLS.US,D,20240531,000000,14.8,15.16,14.48,15.04,30772.25,0
+NDLS.US,D,20240603,000000,15.28,15.84,14.56,15.72,15631.5,0
+NDLS.US,D,20240604,000000,15.52,15.68,14.88,15.2,9039.875,0
+NDLS.US,D,20240605,000000,15.44,15.96,15.04,15.92,13876,0
+NDLS.US,D,20240606,000000,15.84,15.84,15.44,15.76,12835.625,0
+NDLS.US,D,20240607,000000,15.6,16.32,15.44,15.76,10923.375,0
+NDLS.US,D,20240610,000000,15.6,15.6,14.88,15.12,7094.375,0
+NDLS.US,D,20240611,000000,15.04,16.8,14.72,16.72,27609.875,0
+NDLS.US,D,20240612,000000,17.28,17.6,16.56,16.72,17300.5,0
+NDLS.US,D,20240613,000000,16.48,16.56,16.08,16.48,14004.375,0
+NDLS.US,D,20240614,000000,16.24,16.28,14.48,15.36,37011.75,0
+NDLS.US,D,20240617,000000,15.28,17,15.2,16.88,11652.75,0
+NDLS.US,D,20240618,000000,16.56,17.32,16.24,16.32,20503.25,0
+NDLS.US,D,20240620,000000,16.4,17.04,16,16.48,15698.375,0
+NDLS.US,D,20240621,000000,16.56,16.8,16.24,16.56,46196.125,0
+NDLS.US,D,20240624,000000,16.64,17.44,16.48,16.8,19127.875,0
+NDLS.US,D,20240625,000000,16.72,17.12,16.16,16.72,37164.875,0
+NDLS.US,D,20240626,000000,16.64,16.84,15.28,15.28,31459.875,0
+NDLS.US,D,20240627,000000,15.12,15.44,14.28,14.8,37772.625,0
+NDLS.US,D,20240628,000000,14.8,15.04,12.48,12.64,677661.25,0
+NDLS.US,D,20240701,000000,12.72,13.52,12.32,13.36,50166.25,0
+NDLS.US,D,20240702,000000,13.2,13.6,12.6,12.68,24925.75,0
+NDLS.US,D,20240703,000000,12.8,12.88,12.16,12.28,15339.625,0
+NDLS.US,D,20240705,000000,12.4,12.48,11.92,12.48,15758.125,0
+NDLS.US,D,20240708,000000,12.72,13.16,12.56,12.68,17171.25,0
+NDLS.US,D,20240709,000000,12.56,12.9704,11.72,12,15673.375,0
+NDLS.US,D,20240710,000000,12.32,12.64,12.08,12.48,21536.625,0
+NDLS.US,D,20240711,000000,12.72,13.52,12.6648,13.36,15058.125,0
+NDLS.US,D,20240712,000000,13.52,13.6,13.1248,13.28,16013.25,0
+NDLS.US,D,20240715,000000,13.36,13.56,12.44,12.88,11802.25,0
+NDLS.US,D,20240716,000000,13.12,13.52,12.96,13.52,12456.25,0
+NDLS.US,D,20240717,000000,13.36,13.9168,12.8,12.8,22867.25,0
+NDLS.US,D,20240718,000000,12.64,13.52,12.48,13.12,19966.625,0
+NDLS.US,D,20240719,000000,13.2,13.2,12.84,12.92,4361.625,0
+NDLS.US,D,20240722,000000,13.28,14.08,12.64,13.84,13100.5,0
+NDLS.US,D,20240723,000000,13.6,13.872,13.52,13.8,3214.5,0
+NDLS.US,D,20240724,000000,13.68,13.96,13.0792,13.28,9414.125,0
+NDLS.US,D,20240725,000000,13.36,14.56,12.8,14.16,26143.125,0
+NDLS.US,D,20240726,000000,14.32,14.48,13.76,13.84,8043.75,0
+NDLS.US,D,20240729,000000,14,14.48,13.68,13.76,5176.125,0
+NDLS.US,D,20240730,000000,13.68,14.48,13.6,13.6,6324.75,0
+NDLS.US,D,20240731,000000,13.84,14.5432,13.52,13.92,7095.25,0
+NDLS.US,D,20240801,000000,13.9208,14.64,13.92,14.64,9572.625,0
+NDLS.US,D,20240802,000000,14.16,14.32,13.52,14.32,9738.125,0
+NDLS.US,D,20240805,000000,13.6,14,12.8,12.96,10144,0
+NDLS.US,D,20240806,000000,13.2,13.84,12.88,12.88,7958.375,0
+NDLS.US,D,20240807,000000,13.12,13.604,11.6,11.68,15033.125,0
+NDLS.US,D,20240808,000000,11.6,11.76,10.72,11.12,26894.875,0
+NDLS.US,D,20240809,000000,11.6,12.24,11.52,11.84,14964.75,0
+NDLS.US,D,20240812,000000,11.84,13.08,11.6008,12.8,25618.75,0
+NDLS.US,D,20240813,000000,12.88,13.64,12.8,13.6,12482,0
+NDLS.US,D,20240814,000000,13.68,14.16,13.124,13.68,8615.5,0
+NDLS.US,D,20240815,000000,14.16,14.4,13.48,13.6,6587,0
+NDLS.US,D,20240816,000000,13.56,13.56,12.48,12.88,15388.25,0
+NDLS.US,D,20240819,000000,13.2,13.36,12.96,13.12,5790.5,0
+NDLS.US,D,20240820,000000,13.328,13.328,12.6,13.12,10938.375,0
+NDLS.US,D,20240821,000000,12.9376,13.36,12.88,13.04,5930.375,0
+NDLS.US,D,20240822,000000,13.04,13.04,12.32,12.48,13340.25,0
+NDLS.US,D,20240823,000000,12.64,12.72,12.16,12.32,17539.75,0
+NDLS.US,D,20240826,000000,12.24,12.72,12.16,12.32,4129.5,0
+NDLS.US,D,20240827,000000,12.4,12.72,12.16,12.4,9855.875,0
+NDLS.US,D,20240828,000000,12.1672,12.4,12,12.08,3848.125,0
+NDLS.US,D,20240829,000000,12,12.3992,12,12.16,3234,0
+NDLS.US,D,20240830,000000,12.12,12.72,12.08,12.64,4649.75,0
+NDLS.US,D,20240903,000000,12.8,12.8,11.44,12,15788.75,0
+NDLS.US,D,20240904,000000,12,12.16,11.776,12.08,3617.75,0
+NDLS.US,D,20240905,000000,12.12,12.32,11.44,11.92,9182.125,0
+NDLS.US,D,20240906,000000,12.0056,12.0056,10.8,11.2,17586.5,0
+NDLS.US,D,20240909,000000,11.6816,11.6816,10.4,10.64,11253.5,0
+NDLS.US,D,20240910,000000,10.72,10.8,10.08,10.16,5929.625,0
+NDLS.US,D,20240911,000000,10.32,10.3992,10,10.08,5636.25,0
+NDLS.US,D,20240912,000000,10.4,10.88,10,10.72,68795.5,0
+NDLS.US,D,20240913,000000,10.72,11.36,10.72,11.2,12790.75,0
+NDLS.US,D,20240916,000000,11.36,11.36,10.56,10.8,16457.5,0
+NDLS.US,D,20240917,000000,10.96,11.36,10.16,10.24,32644.875,0
+NDLS.US,D,20240918,000000,10.08,10.3848,9.92,9.92,12324,0
+NDLS.US,D,20240919,000000,10.32,10.48,9.6,9.92,37057.5,0
+NDLS.US,D,20240920,000000,9.76,10.08,9.56,9.6,35392.75,0
+NDLS.US,D,20240923,000000,9.6,9.84,8.64,8.8,51358.625,0
+NDLS.US,D,20240924,000000,8.96,9.28,8.72,8.88,19921,0
+NDLS.US,D,20240925,000000,9.04,9.1192,8.72,8.88,8508.25,0
+NDLS.US,D,20240926,000000,9.04,9.52,8.8,9.12,43810.75,0
+NDLS.US,D,20240927,000000,9.2,9.28,8.72,9.12,17368.5,0
+NDLS.US,D,20240930,000000,9.04,9.6,9,9.6,5142.875,0
+NDLS.US,D,20241001,000000,9.44,9.68,9.28,9.36,5899.25,0
+NDLS.US,D,20241002,000000,9.44,9.44,8.96,9.2,12195.625,0
+NDLS.US,D,20241003,000000,9.44,9.44,8.84,8.96,4649.125,0
+NDLS.US,D,20241004,000000,9.2,9.6,8.88,9.12,13459.125,0
+NDLS.US,D,20241007,000000,9.04,9.36,8.88,9.2,7941.375,0
+NDLS.US,D,20241008,000000,9.28,9.28,8.48,8.64,21746.5,0
+NDLS.US,D,20241009,000000,8.72,8.88,8.48,8.8,21301.375,0
+NDLS.US,D,20241010,000000,8.88,9.12,8.56,9.12,8603.75,0
+NDLS.US,D,20241011,000000,8.8,9.2,8.72,9.04,13302.5,0
+NDLS.US,D,20241014,000000,8.88,8.96,8.6,8.72,15655.75,0
+NDLS.US,D,20241015,000000,8.8,9.6,8.64,9.36,26254.75,0
+NDLS.US,D,20241016,000000,9.2,9.52,9.2,9.36,10912.625,0
+NDLS.US,D,20241017,000000,9.44,9.52,9.148,9.24,13258.125,0
+NDLS.US,D,20241018,000000,9.28,9.76,9.2,9.44,18781.375,0
+NDLS.US,D,20241021,000000,9.28,9.52,9.28,9.36,5648,0
+NDLS.US,D,20241022,000000,9.28,9.52,9.08,9.36,12806.5,0
+NDLS.US,D,20241023,000000,9.44,11.52,9.08,10.72,133922.875,0
+NDLS.US,D,20241024,000000,10.88,10.912,9.76,9.92,38632.75,0
+NDLS.US,D,20241025,000000,9.76,10.32,9.68,9.68,17444.625,0
+NDLS.US,D,20241028,000000,9.68,9.968,9.68,9.76,6823.25,0
+NDLS.US,D,20241029,000000,9.6,9.8,9.2,9.44,11504,0
+NDLS.US,D,20241030,000000,9.36,9.68,9.36,9.36,7713.125,0
+NDLS.US,D,20241031,000000,9.2,9.52,9.2,9.28,7218.5,0
+NDLS.US,D,20241101,000000,9.52,9.6,9.2,9.36,13053.25,0
+NDLS.US,D,20241104,000000,9.28,9.44,8.88,9.12,10217.25,0
+NDLS.US,D,20241105,000000,9.12,9.84,8.96,9.44,21560.5,0
+NDLS.US,D,20241106,000000,9.76,10,9.24,9.6,29449.5,0
+NDLS.US,D,20241107,000000,8.56,8.8792,7.9184,8.08,112086.75,0
+NDLS.US,D,20241108,000000,8.08,8.16,8,8.04,26525.125,0
+NDLS.US,D,20241111,000000,8.32,8.32,6.8048,7.2,75491.5,0
+NDLS.US,D,20241112,000000,6.9736,7.2,6.7208,6.8008,28092.375,0
+NDLS.US,D,20241113,000000,6.864,7.0072,6.4912,6.9744,34676.625,0
+NDLS.US,D,20241114,000000,7.04,7.04,6.56,6.7432,16062.75,0
+NDLS.US,D,20241115,000000,6.8672,6.88,6.4008,6.62,24945.5,0
+NDLS.US,D,20241118,000000,6.62,6.6792,6.0184,6.08,27766.5,0
+NDLS.US,D,20241119,000000,6.04,6.592,5.1688,5.5328,37921.125,0
+NDLS.US,D,20241120,000000,5.6,5.76,5.53205,5.736,9740.5,0
+NDLS.US,D,20241121,000000,5.76,6.208,5.6,5.7184,12828.625,0
+NDLS.US,D,20241122,000000,5.76,6.064,5.68,6.0184,13059.125,0
+NDLS.US,D,20241125,000000,6.0184,6.1592,5.44,5.5456,29451.25,0
+NDLS.US,D,20241126,000000,5.6,5.88,5.4576,5.576,12397.625,0
+NDLS.US,D,20241127,000000,5.512,5.77079,5.212,5.44,38156.625,0
+NDLS.US,D,20241129,000000,5.5272,5.6,5.3608,5.4408,13996.25,0
+NDLS.US,D,20241202,000000,5.632,6.032,5.4408,6.032,9255.625,0
+NDLS.US,D,20241203,000000,6,6.008,5.6808,5.9792,11966.75,0
+NDLS.US,D,20241204,000000,5.84,5.84,5.36,5.48,15685.625,0
+NDLS.US,D,20241205,000000,5.488,5.68,5.28,5.352,20285,0
+NDLS.US,D,20241206,000000,5.6192,5.792,4.80401,5.024,60694.75,0
+NDLS.US,D,20241209,000000,5.4624,6.2264,5.2,5.432,47828.5,0
+NDLS.US,D,20241210,000000,5.432,5.87281,5.432,5.76,19916.875,0
+NDLS.US,D,20241211,000000,5.776,5.92,5.336,5.52,34677.375,0
+NDLS.US,D,20241212,000000,5.68,5.84,5.4,5.84,31131.5,0
+NDLS.US,D,20241213,000000,5.76,5.92,5.4392,5.544,12042.75,0
+NDLS.US,D,20241216,000000,5.544,5.8112,5.3648,5.752,13304.75,0
+NDLS.US,D,20241217,000000,5.6592,5.7488,5.476,5.552,23396.375,0
+NDLS.US,D,20241218,000000,5.5888,5.696,5.3048,5.3048,16788.25,0
+NDLS.US,D,20241219,000000,5.2888,5.7504,5.2888,5.44,10633.25,0
+NDLS.US,D,20241220,000000,5.5,5.76,5.35966,5.76,22864.625,0
+NDLS.US,D,20241223,000000,5.688,5.7196,5.248,5.3672,36393,0
+NDLS.US,D,20241224,000000,5.28,5.4712,5.1264,5.2808,5614.625,0
+NDLS.US,D,20241226,000000,5.2008,5.44,5.072,5.36,31305.625,0
+NDLS.US,D,20241227,000000,5.36,5.36,4.8256,4.888,93048.5,0
+NDLS.US,D,20241230,000000,5.1912,5.2,4.648,4.788,45868.625,0
+NDLS.US,D,20241231,000000,4.8,5.1712,4.4,4.6304,108226,0
+NDLS.US,D,20250102,000000,4.8616,5.0208,4.4,4.7016,39180.625,0
+NDLS.US,D,20250103,000000,4.72,5.68,4.6408,5.68,55330.25,0
+NDLS.US,D,20250106,000000,5.6,5.6,5.2,5.4432,24901.75,0
+NDLS.US,D,20250107,000000,5.6,6.1256,5.2,5.832,26566.75,0
+NDLS.US,D,20250108,000000,5.9056,5.9056,4.9624,5.112,54148.25,0
+NDLS.US,D,20250110,000000,5.104,5.5512,4.9608,5.5512,26852.75,0
+NDLS.US,D,20250113,000000,5.92,6,5.224,5.504,32826.875,0
+NDLS.US,D,20250114,000000,5.1432,5.3928,4.72,5.0544,50230,0
+NDLS.US,D,20250115,000000,4.92,5.92,4.8024,5.84,45188.125,0
+NDLS.US,D,20250116,000000,5.92,5.92,5.56,5.7928,22489.25,0
+NDLS.US,D,20250117,000000,5.8944,6.9928,5.7584,6.9048,101330.625,0
+NDLS.US,D,20250121,000000,6.96,8.48,6.96,7.712,83565.375,0
+NDLS.US,D,20250122,000000,7.76,8.96,7.52,8.72,49607.625,0
+NDLS.US,D,20250123,000000,8.96,9.52,8.56,8.72,51256.125,0
+NDLS.US,D,20250124,000000,8.64,11.5192,8.64,11.12,98972.75,0
+NDLS.US,D,20250127,000000,11.2,12,10.24,11.84,72426.25,0
+NDLS.US,D,20250128,000000,12.32,12.4336,10.88,11.52,44377.5,0
+NDLS.US,D,20250129,000000,11.36,11.36,10.4,11.28,28920.375,0
+NDLS.US,D,20250130,000000,11.28,12.08,11.04,11.68,15148.125,0
+NDLS.US,D,20250131,000000,11.76,12.16,11.2,11.92,25564.375,0
+NDLS.US,D,20250203,000000,11.84,13.2,11.2936,13.12,40060.875,0
+NDLS.US,D,20250204,000000,13.2,13.6,12.4,13.2,25657.25,0
+NDLS.US,D,20250205,000000,13.44,13.84,12.52,12.88,32468.625,0
+NDLS.US,D,20250206,000000,12.88,13.12,12.16,12.24,20854.875,0
+NDLS.US,D,20250207,000000,12.24,12.88,11.68,12,21049.375,0
+NDLS.US,D,20250210,000000,12.96,13.0104,11.6,12.8,37598.375,0
+NDLS.US,D,20250211,000000,12.72,12.8,12,12.08,19735.5,0
+NDLS.US,D,20250212,000000,12,12.64,11.52,12.32,17286.125,0
+NDLS.US,D,20250213,000000,12.48,13.44,11.84,13.2,24652.5,0
+NDLS.US,D,20250214,000000,13.12,13.1392,12.16,12.4,22228.75,0
+NDLS.US,D,20250218,000000,12.8,13.92,12.48,13.52,41792.375,0
+NDLS.US,D,20250219,000000,13.52,13.52,12.56,12.96,10990.75,0
+NDLS.US,D,20250220,000000,13.12,13.2,12.32,13.04,9615.875,0
+NDLS.US,D,20250221,000000,13.04,13.12,11.68,11.68,36352,0
+NDLS.US,D,20250224,000000,11.36,11.48,10.88,11.28,21813.5,0
+NDLS.US,D,20250225,000000,11.28,12.48,11.28,12.16,11584.25,0
+NDLS.US,D,20250226,000000,12.08,12.56,11.52,11.84,12408.875,0
+NDLS.US,D,20250227,000000,11.84,12.1552,11.04,11.12,11194.875,0
+NDLS.US,D,20250228,000000,11.28,11.68,10.8808,11.36,16257.5,0
+NDLS.US,D,20250303,000000,11.52,11.52,10.16,10.56,11852.375,0
+NDLS.US,D,20250304,000000,10.32,11.08,10.24,10.48,10225.25,0
+NDLS.US,D,20250305,000000,10.4,10.96,10.4,10.72,8529.125,0
+NDLS.US,D,20250306,000000,10.56,10.72,9.8,9.96,20507.625,0
+NDLS.US,D,20250307,000000,11.04,11.52,9.6,11.32,44089.5,0
+NDLS.US,D,20250310,000000,11.36,11.52,10.56,10.56,23196.875,0
+NDLS.US,D,20250311,000000,10.4,10.8,9.68,9.76,17040.5,0
+NDLS.US,D,20250312,000000,9.76,10,9.44,9.68,26786.125,0
+NDLS.US,D,20250313,000000,9.52,9.52,8.08,8.56,27801.5,0
+NDLS.US,D,20250314,000000,8.48,9.3592,8.48,8.88,14432.875,0
+NDLS.US,D,20250317,000000,8.8,8.92,8.24,8.8,17422.125,0
+NDLS.US,D,20250318,000000,8.88,9.12,8.4,8.96,7821.375,0
+NDLS.US,D,20250319,000000,8.88,9.3048,8.36,8.8,11011.625,0
+NDLS.US,D,20250320,000000,8.64,9.04,8.4,8.64,7258.625,0
+NDLS.US,D,20250321,000000,8.56,9.12,8.48,8.88,12466,0
+NDLS.US,D,20250324,000000,9.04,9.12,8.56,9.12,21664.375,0
+NDLS.US,D,20250325,000000,8.88,9.2,8.88,9.12,4441.5,0
+NDLS.US,D,20250326,000000,9.28,9.52,9.1208,9.44,7958.875,0
+NDLS.US,D,20250327,000000,9.28,9.6,9.2384,9.44,4931.25,0
+NDLS.US,D,20250328,000000,9.28,9.52,8.8,9.04,7376.625,0
+NDLS.US,D,20250331,000000,8.88,8.88,8.24,8.72,9802.875,0
+NDLS.US,D,20250401,000000,8.64,9.04,8.08,8.72,10832.75,0
+NDLS.US,D,20250402,000000,8.64,9.6,8.64,9.44,9052.75,0
+NDLS.US,D,20250403,000000,8.72,9.36,8.4,8.88,9226.875,0
+NDLS.US,D,20250404,000000,8.32,9.28,8.16,8.96,9317,0
+NDLS.US,D,20250407,000000,8.4,8.5448,7.6808,8.08,20065.375,0
+NDLS.US,D,20250408,000000,8.16,8.4176,7.1912,7.408,14726.5,0
+NDLS.US,D,20250409,000000,7.36,8,7.12,7.68,18044.625,0
+NDLS.US,D,20250410,000000,7.6,7.86,7.20001,7.36,9364.625,0
+NDLS.US,D,20250411,000000,7.3664,7.7656,7.2,7.712,10499.875,0
+NDLS.US,D,20250414,000000,7.76,7.92,7.2,7.3144,10876.625,0
+NDLS.US,D,20250415,000000,7.2,7.624,6.816,6.816,9011.375,0
+NDLS.US,D,20250416,000000,6.8168,7.184,6.7208,6.7208,8964.625,0
+NDLS.US,D,20250417,000000,6.72,7.3912,6.712,7.08,11188.125,0
+NDLS.US,D,20250421,000000,7.2,7.664,7.04,7.04,10226.375,0
+NDLS.US,D,20250422,000000,7.1152,7.5656,6.9392,7.0696,10534.875,0
+NDLS.US,D,20250423,000000,7.04,7.68,7.04,7.592,10129.625,0
+NDLS.US,D,20250424,000000,7.2992,7.76959,7.2,7.6,8953.75,0
+NDLS.US,D,20250425,000000,7.68,8,7.5816,7.82,4778.5,0
+NDLS.US,D,20250428,000000,7.92,8,7.6544,7.88,6480.375,0
+NDLS.US,D,20250429,000000,7.76,8.16,7.36,7.84,10171.5,0
+NDLS.US,D,20250430,000000,7.76,8,7.74,7.84,15784.25,0
+NDLS.US,D,20250501,000000,8,8.32,8,8,7770.5,0
+NDLS.US,D,20250502,000000,8,8.5536,8,8.4,3284.75,0
+NDLS.US,D,20250505,000000,8.24,8.72,8,8,10302.75,0
+NDLS.US,D,20250506,000000,8,8.32,8,8.16,4085.875,0
+NDLS.US,D,20250507,000000,8.32,8.72,8.08,8.08,13384.875,0
+NDLS.US,D,20250508,000000,8,8,6.4808,6.8,45999.875,0
+NDLS.US,D,20250509,000000,6.8,7.552,6.652,6.784,12867.25,0
+NDLS.US,D,20250512,000000,7.36,7.564,6.72,6.9048,22820.625,0
+NDLS.US,D,20250513,000000,6.96,7.184,6.68,6.9984,15194.5,0
+NDLS.US,D,20250514,000000,7.04,7.04,6.32,6.648,18874.5,0
+NDLS.US,D,20250515,000000,6.616,7.5216,6.616,6.896,46714.75,0
+NDLS.US,D,20250516,000000,6.808,7.5832,6.808,7.1208,17431.25,0
+NDLS.US,D,20250519,000000,7.072,7.2464,6.5208,6.832,20105.875,0
+NDLS.US,D,20250520,000000,6.704,7.10399,6.4856,6.728,16800.75,0
+NDLS.US,D,20250521,000000,6.64,7.00799,6.28,6.4,14397.125,0
+NDLS.US,D,20250522,000000,6.24,6.624,5.9208,6.1504,26867.25,0
+NDLS.US,D,20250523,000000,6.1512,6.3336,5.76,5.944,26354.875,0
+NDLS.US,D,20250527,000000,6,6.1008,5.6808,5.928,30032,0
+NDLS.US,D,20250528,000000,5.84,6.6392,5.84,6.568,37866.375,0
+NDLS.US,D,20250529,000000,6.5664,6.8296,5.96,6.3216,60278.125,0
+NDLS.US,D,20250530,000000,6.24,6.576,6.08,6.2184,52744.25,0
+NDLS.US,D,20250602,000000,6.24,6.8,6.24,6.4888,9582.25,0
+NDLS.US,D,20250603,000000,6.4,6.64,6,6,32140.75,0
+NDLS.US,D,20250604,000000,6,6.5728,6,6.4,12045,0
+NDLS.US,D,20250605,000000,6.4,6.56,5.9888,6.2576,10988.5,0
+NDLS.US,D,20250606,000000,6.24,6.72,6.24,6.408,9954.25,0
+NDLS.US,D,20250609,000000,6.56,6.72,6.16,6.472,5702.25,0
+NDLS.US,D,20250610,000000,6.4,6.9024,6.328,6.7808,6068,0
+NDLS.US,D,20250611,000000,6.72,7.1816,6.72,7.0432,13802.5,0
+NDLS.US,D,20250612,000000,6.96,6.988,6.24,6.4088,11762.75,0
+NDLS.US,D,20250613,000000,6.376,6.6544,6.18,6.36,7553.5,0
+NDLS.US,D,20250616,000000,6.56,6.648,6.172,6.252,11488,0
+NDLS.US,D,20250617,000000,6.24,6.456,6.0656,6.1608,5128.875,0
+NDLS.US,D,20250618,000000,6.24,6.544,6.16,6.256,5582.875,0
+NDLS.US,D,20250620,000000,6.4,6.4928,6.168,6.3,13372.25,0
+NDLS.US,D,20250623,000000,6.16,6.4,6.16,6.2,5464.125,0
+NDLS.US,D,20250624,000000,6.16,6.288,6.0168,6.1624,13817.625,0
+NDLS.US,D,20250625,000000,6.008,6.28,5.8568,6.0552,8541.75,0
+NDLS.US,D,20250626,000000,5.92,6.27919,5.6512,5.7256,28754.125,0
+NDLS.US,D,20250627,000000,5.92,6.07919,4.4,4.86,255958.75,0
+NDLS.US,D,20250630,000000,5.2,6,5.2,5.7024,39476,0
+NDLS.US,D,20250701,000000,5.66,6,5.6,5.6824,16155.25,0
+NDLS.US,D,20250702,000000,5.68,5.9992,5.3032,5.6864,26174.5,0
+NDLS.US,D,20250703,000000,5.904,6.5576,5.6,6.4,20613.875,0
+NDLS.US,D,20250707,000000,6.2416,6.6256,6.1608,6.3448,18641.125,0
+NDLS.US,D,20250708,000000,6.288,6.8,6.16,6.4368,24304,0
+NDLS.US,D,20250709,000000,6.56,6.9672,6.32,6.9304,18054.125,0
+NDLS.US,D,20250710,000000,6.7224,7.36,6.72,7.1728,17899.625,0
+NDLS.US,D,20250711,000000,7.2,7.36,6.9272,7.2,11363.375,0
+NDLS.US,D,20250714,000000,7.12,7.35919,6.408,6.9832,9044.5,0
+NDLS.US,D,20250715,000000,7.04,7.2,6.652,6.7968,10692.5,0
+NDLS.US,D,20250716,000000,6.768,7.2,6.6256,6.992,12475.375,0
+NDLS.US,D,20250717,000000,7.04,7.36,6.88,7.1208,34029.25,0
+NDLS.US,D,20250718,000000,7.12,7.3592,6.88,7.0152,3669.375,0
+NDLS.US,D,20250721,000000,6.96,7.5936,6.8808,7.28,18010.875,0
+NDLS.US,D,20250722,000000,7.2,8,7.0768,7.568,15515.25,0
+NDLS.US,D,20250723,000000,7.6,9.04,7.6,8.32,57667.75,0
+NDLS.US,D,20250724,000000,8.16,8.32,7.36,7.6072,13119,0
+NDLS.US,D,20250725,000000,7.5352,8.24,7.4552,7.6,8761.125,0
+NDLS.US,D,20250728,000000,7.6,8.32,7.3616,7.52,12387.375,0
+NDLS.US,D,20250729,000000,7.3616,7.832,7.28,7.32,8143.875,0
+NDLS.US,D,20250730,000000,7.52,7.832,6.81959,7.0584,20203.25,0
+NDLS.US,D,20250731,000000,7.04,7.4312,7.04,7.4312,9966.75,0
+NDLS.US,D,20250801,000000,7.208,7.5968,6.72,6.72,9176,0
+NDLS.US,D,20250804,000000,6.64,7.504,6.64,7.36,8161.25,0
+NDLS.US,D,20250805,000000,7.4,7.52,6.8448,7.2368,4858.25,0
+NDLS.US,D,20250806,000000,7.04,7.44,6.96,7.08,14184.5,0
+NDLS.US,D,20250807,000000,7.2,7.28,6.64,6.9624,7017.125,0
+NDLS.US,D,20250808,000000,6.916,7.79992,6.8232,7.28,37306.375,0
+NDLS.US,D,20250811,000000,7.28,7.84,7.2392,7.6,12842.25,0
+NDLS.US,D,20250812,000000,7.84,8.88,7.3624,8.8,52778,0
+NDLS.US,D,20250813,000000,8.8,8.8,7.9,8.16,71390.375,0
+NDLS.US,D,20250814,000000,6.4,6.4008,5.6,5.7768,132472.875,0
+NDLS.US,D,20250815,000000,6,6.24,5.84,6.08,29201,0
+NDLS.US,D,20250818,000000,6.16,6.16,5.712,5.852,34979.375,0
+NDLS.US,D,20250819,000000,5.9752,6.076,5.6016,5.696,17811,0
+NDLS.US,D,20250820,000000,5.68,5.8056,5.36,5.472,24984.875,0
+NDLS.US,D,20250821,000000,5.36,5.8056,5.32,5.736,17025.875,0
+NDLS.US,D,20250822,000000,5.76,6.064,5.56,5.808,11817.625,0
+NDLS.US,D,20250825,000000,5.84,5.96,5.668,5.7224,8404.75,0
+NDLS.US,D,20250826,000000,5.7904,5.8584,5.6,5.7336,10130,0
+NDLS.US,D,20250827,000000,5.6736,5.9272,5.6,5.6976,13806.75,0
+NDLS.US,D,20250828,000000,6,6.04,5.56,5.5976,24286.875,0
+NDLS.US,D,20250829,000000,5.6944,5.856,5.6,5.6992,16556.125,0
+NDLS.US,D,20250902,000000,5.7832,5.8576,5.464,5.52,15480.25,0
+NDLS.US,D,20250903,000000,5.5048,5.752,5.28,5.3416,32996.75,0
+NDLS.US,D,20250904,000000,5.36,5.6976,5.36,5.52,53804.875,0
+NDLS.US,D,20250905,000000,5.52,5.6664,5.25601,5.352,27097.125,0
+NDLS.US,D,20250908,000000,5.6,5.68,5.2936,5.3272,17076.875,0
+NDLS.US,D,20250909,000000,5.36,5.36,5.28,5.36,16302.5,0
+NDLS.US,D,20250910,000000,5.28,5.3832,5.2,5.264,11032.125,0
+NDLS.US,D,20250911,000000,5.36,5.36,5.1608,5.1768,12180,0
+NDLS.US,D,20250912,000000,5.352,5.36,5.1768,5.28,24018.125,0
+NDLS.US,D,20250915,000000,5.36,5.36,5.2808,5.36,46394.375,0
+NDLS.US,D,20250916,000000,5.528,5.644,5.36,5.416,48353.25,0
+NDLS.US,D,20250917,000000,5.36,5.5784,5.2808,5.2904,18939.125,0
+NDLS.US,D,20250918,000000,5.2808,5.5176,5.2808,5.3568,12419.75,0
+NDLS.US,D,20250919,000000,5.36,5.36,4.88,4.88,46653.125,0
+NDLS.US,D,20250922,000000,5.04,5.1184,4.88,4.952,21294.75,0
+NDLS.US,D,20250923,000000,4.9704,5.0728,4.88,4.8968,23266.125,0
+NDLS.US,D,20250924,000000,4.96,5.052,4.88,4.8928,14884,0
+NDLS.US,D,20250925,000000,4.92,5.08,4.72,4.7608,17466.5,0
+NDLS.US,D,20250926,000000,4.8,5.04,4.8,4.952,7330,0
+NDLS.US,D,20250929,000000,4.992,5.2,4.8608,5.112,20449.375,0
+NDLS.US,D,20250930,000000,5.2,5.28,5.052,5.0848,15541.625,0
+NDLS.US,D,20251001,000000,5.04,5.0976,4.8896,4.9944,11192,0
+NDLS.US,D,20251002,000000,5.04,5.1408,4.9664,5.0864,8844,0
+NDLS.US,D,20251003,000000,5.192,5.524,4.8824,5.1336,24228.125,0
+NDLS.US,D,20251006,000000,5.28,5.3184,5.0344,5.112,10441,0
+NDLS.US,D,20251007,000000,5.04,5.2776,4.808,4.9144,18553.375,0
+NDLS.US,D,20251008,000000,5.0168,5.28,4.8808,5.1568,17268.625,0
+NDLS.US,D,20251009,000000,4.9768,5.1992,4.9704,5.148,18376,0
+NDLS.US,D,20251010,000000,5.2,5.4072,5.0536,5.196,17505.75,0
+NDLS.US,D,20251013,000000,5.0064,5.1968,5.0064,5.1688,14064.25,0
+NDLS.US,D,20251014,000000,4.96,5.2,4.8808,5.1608,12315.5,0
+NDLS.US,D,20251015,000000,5.2,5.52,5.16,5.3088,17590.75,0
+NDLS.US,D,20251016,000000,5.3592,5.3592,5.0408,5.112,8044.625,0
+NDLS.US,D,20251017,000000,5.12,5.2128,4.8112,4.9384,11600.25,0
+NDLS.US,D,20251020,000000,5.12,5.4392,4.97685,5.3424,22255.375,0
+NDLS.US,D,20251021,000000,5.2,5.84,5.2,5.7592,37753.875,0
+NDLS.US,D,20251022,000000,5.7288,10,5.7288,7.6608,3716764.125,0
+NDLS.US,D,20251023,000000,8.8,9.04,6.5624,6.7768,587604.625,0
+NDLS.US,D,20251024,000000,6.7768,7.1112,6.16,6.34,188924.5,0
+NDLS.US,D,20251027,000000,6.24,6.25839,5.3264,5.6536,167535.625,0
+NDLS.US,D,20251028,000000,5.6808,6.56,5.68,6.104,99750.875,0
+NDLS.US,D,20251029,000000,5.9408,6.2392,5.636,5.7472,45283,0
+NDLS.US,D,20251030,000000,5.712,6.0808,5.3696,5.6544,79067.25,0
+NDLS.US,D,20251031,000000,5.4848,5.72799,5.044,5.2144,101794.25,0
+NDLS.US,D,20251103,000000,5.296,5.5992,5.20881,5.5136,18869.75,0
+NDLS.US,D,20251104,000000,5.3552,5.56239,5.2704,5.468,20227.375,0
+NDLS.US,D,20251105,000000,5.36,5.816,5.2,5.2752,79476.875,0
+NDLS.US,D,20251106,000000,6.192,6.4,5.6008,5.9784,103705,0
+NDLS.US,D,20251107,000000,5.776,5.9992,5.44,5.6848,77576.625,0
+NDLS.US,D,20251110,000000,5.7416,5.8,5.408,5.632,59072.375,0
+NDLS.US,D,20251111,000000,5.44,6.048,5.3952,6.048,25930.5,0
+NDLS.US,D,20251112,000000,6.08,6.1152,5.72,5.9584,27248.75,0
+NDLS.US,D,20251113,000000,5.932,6.1392,5.752,5.868,18247,0
+NDLS.US,D,20251114,000000,5.7952,5.8672,5.5224,5.7616,65352,0
+NDLS.US,D,20251117,000000,5.616,5.9192,5.28,5.348,67922.125,0
+NDLS.US,D,20251118,000000,5.2072,5.48,5.1992,5.292,28572.5,0
+NDLS.US,D,20251119,000000,5.2,5.36,5.1128,5.2304,36627.25,0
+NDLS.US,D,20251120,000000,5.248,5.36,5.0368,5.092,40678.375,0
+NDLS.US,D,20251121,000000,5.12,5.312,4.8416,4.88,30797.75,0
+NDLS.US,D,20251124,000000,4.88,5.512,4.84,5.2256,84043.625,0
+NDLS.US,D,20251125,000000,5.508,5.7096,5.184,5.6728,38785.25,0
+NDLS.US,D,20251126,000000,5.7472,5.9192,5.60081,5.8384,71496.875,0
+NDLS.US,D,20251128,000000,5.64,5.9192,5.5248,5.6144,11122.75,0
+NDLS.US,D,20251201,000000,5.52,6.2632,5.36,5.76,163084.25,0
+NDLS.US,D,20251202,000000,6.108,6.8,5.88008,6.416,88904.625,0
+NDLS.US,D,20251203,000000,6.2872,7.72,6.1608,7.5992,198624.625,0
+NDLS.US,D,20251204,000000,7.456,7.7976,6.96001,7.5288,51793.125,0
+NDLS.US,D,20251205,000000,7.44,8.64,7.28,7.8256,73074.25,0
+NDLS.US,D,20251208,000000,7.84,8.32,7.368,7.4008,49158.75,0
+NDLS.US,D,20251209,000000,7.44,7.93105,6.8344,6.9472,248536,0
+NDLS.US,D,20251210,000000,6.8,7.004,6.116,6.5544,106377,0
+NDLS.US,D,20251211,000000,6.432,6.8776,6.3928,6.3928,35618.625,0
+NDLS.US,D,20251212,000000,6.4,6.488,5.7272,5.84,78838.375,0
+NDLS.US,D,20251215,000000,6,6.3568,5.28,5.4336,73256.875,0
+NDLS.US,D,20251216,000000,5.52,5.84,4.92,4.96,106010.875,0
+NDLS.US,D,20251217,000000,5.28,6.4,4.7984,4.9432,183094.875,0
+NDLS.US,D,20251218,000000,5.12,5.6,5.04,5.04,97671.875,0
+NDLS.US,D,20251219,000000,5.0016,5.592,5.0016,5.2296,82566.875,0
+NDLS.US,D,20251222,000000,5.224,5.36,4.96,5,128315.75,0
+NDLS.US,D,20251223,000000,5.0696,5.248,4.912,5.048,82299.125,0
+NDLS.US,D,20251224,000000,4.96,5.2296,4.88,5.2088,26094.25,0
+NDLS.US,D,20251226,000000,5.2,5.7528,5.1496,5.6584,75992.875,0
+NDLS.US,D,20251229,000000,5.5536,5.92,5.44,5.4848,57504.25,0
+NDLS.US,D,20251230,000000,5.488,5.6032,5.2328,5.5392,49719.875,0
+NDLS.US,D,20251231,000000,5.5176,5.92,5.368,5.648,29387.625,0
+NDLS.US,D,20260102,000000,5.68,6.036,5.6,5.928,40366.875,0
+NDLS.US,D,20260105,000000,5.88,6.184,5.4896,5.9608,35131.125,0
+NDLS.US,D,20260106,000000,6,6.16,5.88,6.0488,19514.625,0
+NDLS.US,D,20260107,000000,6.16,6.4688,5.9208,6.3408,72231,0
+NDLS.US,D,20260108,000000,6.24,6.4608,6.16,6.2544,25757.625,0
+NDLS.US,D,20260109,000000,6.24,6.26521,5.844,6.004,23339.75,0
+NDLS.US,D,20260112,000000,6.56,7.136,6.416,6.8808,107591.625,0
+NDLS.US,D,20260113,000000,6.88,6.8928,6.4,6.408,36916.375,0
+NDLS.US,D,20260114,000000,6.48,6.76999,6.4,6.64,32840,0
+NDLS.US,D,20260115,000000,6.592,6.8064,6.40001,6.7096,25643,0
+NDLS.US,D,20260116,000000,6.4064,6.952,6.4064,6.8,14568.25,0
+NDLS.US,D,20260120,000000,6.88,6.936,6.2624,6.308,21110.5,0
+NDLS.US,D,20260121,000000,6.296,6.5296,6.0824,6.4,20622.375,0
+NDLS.US,D,20260122,000000,6.528,6.6584,6.24,6.24,33782.375,0
+NDLS.US,D,20260123,000000,6.32,6.5592,6.12,6.1776,21312.75,0
+NDLS.US,D,20260126,000000,6.1624,6.312,5.7176,5.928,18708.25,0
+NDLS.US,D,20260127,000000,5.928,6.4208,5.868,6.0824,17226.875,0
+NDLS.US,D,20260128,000000,6.1208,6.1208,5.64,5.64,29367.375,0
+NDLS.US,D,20260129,000000,5.68,5.8232,5.44,5.5736,32844.5,0
+NDLS.US,D,20260130,000000,5.6,5.64,5.208,5.288,21638.25,0
+NDLS.US,D,20260202,000000,5.36,5.5416,5.12,5.36,29831.5,0
+NDLS.US,D,20260203,000000,5.208,5.44,5.128,5.2024,24052.625,0
+NDLS.US,D,20260204,000000,5.2704,5.2704,5.12,5.1616,28709.75,0
+NDLS.US,D,20260205,000000,4.952,4.952,4.4,4.4008,75197.5,0
+NDLS.US,D,20260206,000000,4.56,4.8648,4.4592,4.4592,23609.875,0
+NDLS.US,D,20260209,000000,4.5336,4.6384,4.16,4.4,43182.75,0
+NDLS.US,D,20260210,000000,4.424,4.424,4.0728,4.0808,50976.125,0
+NDLS.US,D,20260211,000000,4.16,4.16,3.864,3.888,54382.5,0
+NDLS.US,D,20260212,000000,4.0016,4.3992,3.76,4,45270.875,0
+NDLS.US,D,20260213,000000,3.912,4.088,3.8528,3.936,36328.125,0
+NDLS.US,D,20260217,000000,4.2384,4.4,3.8408,3.9608,38319.25,0
+NDLS.US,D,20260218,000000,3.94,4.371,3.57,3.955,170029,0
diff --git a/daily/us/nasdaq stocks/2/neo.us.txt b/daily/us/nasdaq stocks/2/neo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..457f05f2be27c82b3e0c36dff8fe0ca64e1bae8f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/neo.us.txt	
@@ -0,0 +1,3317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NEO.US,D,20121211,000000,3.07,3.07,2.94,3,469860,0
+NEO.US,D,20121212,000000,3.07,3.07,2.98,3,293527,0
+NEO.US,D,20121213,000000,2.98,2.98,2.9,2.9,40708,0
+NEO.US,D,20121214,000000,2.83,2.8958,2.57,2.8,118926,0
+NEO.US,D,20121217,000000,2.78,2.88,2.75,2.88,48171,0
+NEO.US,D,20121218,000000,2.88,2.88,2.75,2.81,873535,0
+NEO.US,D,20121219,000000,2.77,2.81,2.65,2.67,198378,0
+NEO.US,D,20121220,000000,2.63,2.75,2.61,2.66,100986,0
+NEO.US,D,20121221,000000,2.66,2.7,2.5498,2.55,210971,0
+NEO.US,D,20121224,000000,2.59,2.59,2.56,2.59,3793,0
+NEO.US,D,20121226,000000,2.55,2.59,2.39,2.55,140288,0
+NEO.US,D,20121227,000000,2.51,2.6199,2.43,2.53,28579,0
+NEO.US,D,20121228,000000,2.5,2.55,2.45,2.46,135061,0
+NEO.US,D,20121231,000000,2.45,2.5,2.4,2.48,211616,0
+NEO.US,D,20130102,000000,2.55,2.8,2.54,2.65,192005,0
+NEO.US,D,20130103,000000,2.69,2.69,2.55,2.56,93186,0
+NEO.US,D,20130104,000000,2.4,2.78,2.4,2.7,234949,0
+NEO.US,D,20130107,000000,2.76,2.76,2.58,2.59,43811,0
+NEO.US,D,20130108,000000,2.67,2.69,2.55,2.64,65988,0
+NEO.US,D,20130109,000000,2.6,2.7,2.56,2.56,109715,0
+NEO.US,D,20130110,000000,2.6599,2.6599,2.54,2.63,31650,0
+NEO.US,D,20130111,000000,2.58,2.67,2.54,2.61,17603,0
+NEO.US,D,20130114,000000,2.61,2.649,2.6,2.649,9332,0
+NEO.US,D,20130115,000000,2.65,2.75,2.6,2.7,38329,0
+NEO.US,D,20130116,000000,2.62,2.7,2.6,2.6,59869,0
+NEO.US,D,20130117,000000,2.65,2.76,2.63,2.75,73784,0
+NEO.US,D,20130118,000000,2.75,2.8196,2.6601,2.7,30420,0
+NEO.US,D,20130122,000000,2.7,2.75,2.61,2.7,33465,0
+NEO.US,D,20130123,000000,2.66,2.8,2.65,2.79,64700,0
+NEO.US,D,20130124,000000,2.83,2.93,2.74,2.8,92049,0
+NEO.US,D,20130125,000000,2.86,2.89,2.8,2.89,47946,0
+NEO.US,D,20130128,000000,2.85,2.89,2.7,2.8,207189,0
+NEO.US,D,20130129,000000,2.82,2.88,2.77,2.88,57973,0
+NEO.US,D,20130130,000000,2.8,2.89,2.79,2.84,77737,0
+NEO.US,D,20130131,000000,2.84,2.87,2.81,2.85,6052,0
+NEO.US,D,20130201,000000,2.82,2.989,2.81,2.91,81186,0
+NEO.US,D,20130204,000000,2.91,2.96,2.82,2.83,36186,0
+NEO.US,D,20130205,000000,2.83,2.83,2.76,2.76,97809,0
+NEO.US,D,20130206,000000,2.77,2.8104,2.74,2.8,38369,0
+NEO.US,D,20130207,000000,2.84,2.89,2.82,2.85,14276,0
+NEO.US,D,20130208,000000,2.86,2.88,2.79,2.82,17860,0
+NEO.US,D,20130211,000000,2.85,2.87,2.8,2.83,8300,0
+NEO.US,D,20130212,000000,2.85,2.87,2.82,2.85,13352,0
+NEO.US,D,20130213,000000,2.85,2.88,2.82,2.85,35454,0
+NEO.US,D,20130214,000000,2.86,3.1,2.86,3.04,442454,0
+NEO.US,D,20130215,000000,3.05,3.2799,3.05,3.2,277248,0
+NEO.US,D,20130219,000000,3.34,3.49,3.22,3.4,272657,0
+NEO.US,D,20130220,000000,3.44,3.52,3.34,3.4,233453,0
+NEO.US,D,20130221,000000,3.4,3.43,3.21,3.28,157542,0
+NEO.US,D,20130222,000000,3.3,3.35,2.88,3.03,417123,0
+NEO.US,D,20130225,000000,2.94,3.06,2.82,3,447704,0
+NEO.US,D,20130226,000000,3.01,3.2,3,3.14,111871,0
+NEO.US,D,20130227,000000,3.15,3.16,3.02,3.13,58210,0
+NEO.US,D,20130228,000000,3.3,3.531,3.25,3.34,2540135,0
+NEO.US,D,20130301,000000,3.3,3.44,3.25,3.3,656360,0
+NEO.US,D,20130304,000000,3.3,3.68,3.3,3.59,627669,0
+NEO.US,D,20130305,000000,3.57,3.729,3.45,3.65,432426,0
+NEO.US,D,20130306,000000,3.66,3.89,3.65,3.72,423832,0
+NEO.US,D,20130307,000000,3.75,3.75,3.62,3.75,188604,0
+NEO.US,D,20130308,000000,3.8,3.84,3.64,3.8,137933,0
+NEO.US,D,20130311,000000,3.84,3.96,3.78,3.96,221170,0
+NEO.US,D,20130312,000000,4,4.01,3.75,3.93,209495,0
+NEO.US,D,20130313,000000,3.94,4.02,3.89,3.96,143400,0
+NEO.US,D,20130314,000000,4,4,3.82,3.85,111037,0
+NEO.US,D,20130315,000000,3.85,3.85,3.57,3.58,400320,0
+NEO.US,D,20130318,000000,3.57,3.6,3.44,3.51,199335,0
+NEO.US,D,20130319,000000,3.5,3.53,3.426,3.53,115957,0
+NEO.US,D,20130320,000000,3.55,3.72,3.55,3.7,157809,0
+NEO.US,D,20130321,000000,3.65,3.6899,3.6,3.61,124162,0
+NEO.US,D,20130322,000000,3.67,3.68,3.57,3.59,67806,0
+NEO.US,D,20130325,000000,3.57,3.68,3.55,3.64,106801,0
+NEO.US,D,20130326,000000,3.69,3.8199,3.61,3.71,42277,0
+NEO.US,D,20130327,000000,3.75,3.8,3.72,3.77,88972,0
+NEO.US,D,20130328,000000,3.8,3.96,3.75,3.934,197517,0
+NEO.US,D,20130401,000000,3.96,4.2,3.9,4.17,632136,0
+NEO.US,D,20130402,000000,4.17,4.19,4.041,4.1,161682,0
+NEO.US,D,20130403,000000,4.11,4.1299,3.72,3.94,288709,0
+NEO.US,D,20130404,000000,3.91,4.06,3.82,4,95923,0
+NEO.US,D,20130405,000000,3.99,4.03,3.911,3.98,78808,0
+NEO.US,D,20130408,000000,3.98,4.2,3.953,4.08,142812,0
+NEO.US,D,20130409,000000,4.09,4.16,4.01,4.06,96786,0
+NEO.US,D,20130410,000000,4.04,4.16,4.04,4.06,75127,0
+NEO.US,D,20130411,000000,4.1,4.1663,4.04,4.07,49656,0
+NEO.US,D,20130412,000000,4.1,4.12,3.93,3.99,72190,0
+NEO.US,D,20130415,000000,3.93,3.93,3.72,3.76,308639,0
+NEO.US,D,20130416,000000,3.77,3.99,3.761,3.98,143574,0
+NEO.US,D,20130417,000000,3.96,3.99,3.8,3.89,76180,0
+NEO.US,D,20130418,000000,3.94,3.94,3.76,3.8,82580,0
+NEO.US,D,20130419,000000,3.73,3.97,3.73,3.925,213144,0
+NEO.US,D,20130422,000000,3.94,4.05,3.94,4.02,163872,0
+NEO.US,D,20130423,000000,4,4.03,3.95,3.98,118754,0
+NEO.US,D,20130424,000000,4.0299,4.0299,3.951,4,73537,0
+NEO.US,D,20130425,000000,4,4.09,3.74,3.95,330056,0
+NEO.US,D,20130426,000000,3.95,3.99,3.81,3.99,169492,0
+NEO.US,D,20130429,000000,4.03,4.04,3.74,3.8,319799,0
+NEO.US,D,20130430,000000,3.85,3.85,3.6501,3.74,185526,0
+NEO.US,D,20130501,000000,3.63,3.7,3.46,3.48,340463,0
+NEO.US,D,20130502,000000,3.45,3.63,3.45,3.62,208757,0
+NEO.US,D,20130503,000000,3.62,3.67,3.59,3.67,104501,0
+NEO.US,D,20130506,000000,3.68,3.72,3.6,3.72,35218,0
+NEO.US,D,20130507,000000,3.61,3.76,3.61,3.75,37251,0
+NEO.US,D,20130508,000000,3.64,3.73,3.59,3.66,118159,0
+NEO.US,D,20130509,000000,3.62,3.63,3.56,3.57,58465,0
+NEO.US,D,20130510,000000,3.6,3.62,3.58,3.58,33092,0
+NEO.US,D,20130513,000000,3.63,3.63,3.5,3.54,96637,0
+NEO.US,D,20130514,000000,3.55,3.55,3.5,3.54,49048,0
+NEO.US,D,20130515,000000,3.55,3.64,3.53,3.55,68312,0
+NEO.US,D,20130516,000000,3.57,3.63,3.55,3.62,108904,0
+NEO.US,D,20130517,000000,3.65,3.68,3.61,3.64,16851,0
+NEO.US,D,20130520,000000,3.65,3.73,3.59,3.67,48457,0
+NEO.US,D,20130521,000000,3.67,3.79,3.53,3.54,91234,0
+NEO.US,D,20130522,000000,3.58,3.74,3.56,3.7,102711,0
+NEO.US,D,20130523,000000,3.67,3.79,3.6,3.78,70315,0
+NEO.US,D,20130524,000000,3.68,3.68,3.58,3.6,65518,0
+NEO.US,D,20130528,000000,3.62,3.62,3.51,3.54,33020,0
+NEO.US,D,20130529,000000,3.5,3.54,3.46,3.5,76781,0
+NEO.US,D,20130530,000000,3.5,3.562,3.48,3.55,92609,0
+NEO.US,D,20130531,000000,3.57,3.57,3.46,3.56,107943,0
+NEO.US,D,20130603,000000,3.51,3.59,3.45,3.49,167040,0
+NEO.US,D,20130604,000000,3.54,3.58,3.47,3.5,207659,0
+NEO.US,D,20130605,000000,3.53,3.53,3.485,3.53,67653,0
+NEO.US,D,20130606,000000,3.47,3.59,3.47,3.57,73073,0
+NEO.US,D,20130607,000000,3.52,3.62,3.52,3.59,82497,0
+NEO.US,D,20130610,000000,3.59,3.83,3.5401,3.83,150302,0
+NEO.US,D,20130611,000000,3.8,4.1,3.8,4.05,219312,0
+NEO.US,D,20130612,000000,4.09,4.09,3.77,4.01,119244,0
+NEO.US,D,20130613,000000,4,4.06,3.9725,4.06,58632,0
+NEO.US,D,20130614,000000,4.01,4.01,3.98,3.99,37142,0
+NEO.US,D,20130617,000000,4.01,4.19,3.98,4.11,174980,0
+NEO.US,D,20130618,000000,4.13,4.15,3.82,4.08,72485,0
+NEO.US,D,20130619,000000,4.02,4.02,3.9,3.99,75242,0
+NEO.US,D,20130620,000000,3.99,3.99,3.73,3.78,136173,0
+NEO.US,D,20130621,000000,3.78,3.99,3.78,3.98,97492,0
+NEO.US,D,20130624,000000,3.9,4,3.68,3.98,143203,0
+NEO.US,D,20130625,000000,4,4.04,3.915,3.96,194184,0
+NEO.US,D,20130626,000000,4.03,4.05,3.91,3.98,75256,0
+NEO.US,D,20130627,000000,3.97,4.03,3.9,4.03,128468,0
+NEO.US,D,20130628,000000,4,4.13,3.91,3.98,4319297,0
+NEO.US,D,20130701,000000,4.05,4.05,3.9,3.98,188844,0
+NEO.US,D,20130702,000000,4.04,4.05,3.91,3.92,146600,0
+NEO.US,D,20130703,000000,3.94,3.98,3.89,3.91,47410,0
+NEO.US,D,20130705,000000,3.94,4.01,3.89,3.95,89813,0
+NEO.US,D,20130708,000000,3.97,3.98,3.86,3.98,63107,0
+NEO.US,D,20130709,000000,3.99,3.99,3.6,3.7,316884,0
+NEO.US,D,20130710,000000,3.69,3.69,2.98,3.03,1360336,0
+NEO.US,D,20130711,000000,3.1,3.15,3,3.14,485240,0
+NEO.US,D,20130712,000000,3.11,3.25,3.1,3.23,353460,0
+NEO.US,D,20130715,000000,3.24,3.39,3.16,3.36,265958,0
+NEO.US,D,20130716,000000,3.32,3.35,3.2,3.34,325048,0
+NEO.US,D,20130717,000000,3.32,3.34,3.18,3.22,82926,0
+NEO.US,D,20130718,000000,3.19,3.22,3.11,3.2,75976,0
+NEO.US,D,20130719,000000,3.2,3.24,3.2,3.22,73897,0
+NEO.US,D,20130722,000000,3.18,3.24,2.95,3.24,4987156,0
+NEO.US,D,20130723,000000,3.26,3.41,3.23,3.39,243417,0
+NEO.US,D,20130724,000000,3.42,3.42,3.2,3.37,243082,0
+NEO.US,D,20130725,000000,3.35,3.35,3.1701,3.35,109941,0
+NEO.US,D,20130726,000000,3.32,3.35,3.15,3.24,312536,0
+NEO.US,D,20130729,000000,3.24,3.24,3.03,3.08,224023,0
+NEO.US,D,20130730,000000,3.11,3.1699,3.02,3.06,253052,0
+NEO.US,D,20130731,000000,3,3.02,2.72,2.84,482665,0
+NEO.US,D,20130801,000000,2.85,2.94,2.83,2.84,240238,0
+NEO.US,D,20130802,000000,2.79,2.88,2.4201,2.64,484073,0
+NEO.US,D,20130805,000000,2.59,2.75,2.54,2.74,203911,0
+NEO.US,D,20130806,000000,2.7,2.86,2.66,2.82,175615,0
+NEO.US,D,20130807,000000,2.75,2.7899,2.65,2.7,249765,0
+NEO.US,D,20130808,000000,2.73,2.82,2.705,2.8,154845,0
+NEO.US,D,20130809,000000,2.79,2.83,2.75,2.8,102639,0
+NEO.US,D,20130812,000000,2.8,2.86,2.8,2.81,136181,0
+NEO.US,D,20130813,000000,2.8,2.81,2.55,2.61,333709,0
+NEO.US,D,20130814,000000,2.6,2.6399,2.33,2.37,246733,0
+NEO.US,D,20130815,000000,2.33,2.33,2.12,2.27,204003,0
+NEO.US,D,20130816,000000,2.39,2.39,2.07,2.18,170966,0
+NEO.US,D,20130819,000000,2.2,2.2,2.05,2.1,126165,0
+NEO.US,D,20130820,000000,2.1,2.52,2.1,2.49,267413,0
+NEO.US,D,20130821,000000,2.45,2.45,2.25,2.25,139593,0
+NEO.US,D,20130822,000000,2.25,2.31,2.2,2.31,58728,0
+NEO.US,D,20130823,000000,2.3,2.35,2.2,2.32,84681,0
+NEO.US,D,20130826,000000,2.34,2.35,2.19,2.22,134296,0
+NEO.US,D,20130827,000000,2.2,2.24,2.08,2.1,410771,0
+NEO.US,D,20130828,000000,2.28,2.3,2.1,2.14,84677,0
+NEO.US,D,20130829,000000,2.16,2.26,2.129,2.19,57213,0
+NEO.US,D,20130830,000000,2.18,2.23,2.15,2.16,90139,0
+NEO.US,D,20130903,000000,2.2,2.33,2.16,2.32,180786,0
+NEO.US,D,20130904,000000,2.3,2.5,2.3,2.42,204094,0
+NEO.US,D,20130905,000000,2.43,2.48,2.4,2.41,103904,0
+NEO.US,D,20130906,000000,2.45,2.45,2.26,2.29,116231,0
+NEO.US,D,20130909,000000,2.32,2.43,2.27,2.39,106594,0
+NEO.US,D,20130910,000000,2.42,2.42,2.31,2.32,73570,0
+NEO.US,D,20130911,000000,2.32,2.36,2.3,2.3,108408,0
+NEO.US,D,20130912,000000,2.31,2.49,2.25,2.45,155456,0
+NEO.US,D,20130913,000000,2.46,2.51,2.45,2.5,123953,0
+NEO.US,D,20130916,000000,2.52,2.71,2.5,2.7,291908,0
+NEO.US,D,20130917,000000,2.71,2.77,2.65,2.76,89207,0
+NEO.US,D,20130918,000000,2.76,2.87,2.66,2.75,96034,0
+NEO.US,D,20130919,000000,2.77,2.824,2.61,2.64,83985,0
+NEO.US,D,20130920,000000,2.66,2.75,2.52,2.6,113748,0
+NEO.US,D,20130923,000000,2.58,2.69,2.5,2.54,72277,0
+NEO.US,D,20130924,000000,2.55,2.64,2.54,2.58,85381,0
+NEO.US,D,20130925,000000,2.57,2.77,2.57,2.73,90800,0
+NEO.US,D,20130926,000000,2.85,3.157,2.8,3,542687,0
+NEO.US,D,20130927,000000,3,3.03,2.92,3.02,199300,0
+NEO.US,D,20130930,000000,3,3.01,2.79,3,160100,0
+NEO.US,D,20131001,000000,3.05,3.05,2.98,3.04,121800,0
+NEO.US,D,20131002,000000,3.01,3.02,2.95,2.99,110300,0
+NEO.US,D,20131003,000000,2.98,3,2.79,2.9,88308,0
+NEO.US,D,20131004,000000,2.89,3.06,2.82,3,108299,0
+NEO.US,D,20131007,000000,2.97,2.99,2.9,2.9,72600,0
+NEO.US,D,20131008,000000,2.88,2.95,2.8,2.85,107500,0
+NEO.US,D,20131009,000000,2.87,2.88,2.74,2.8,129100,0
+NEO.US,D,20131010,000000,2.83,2.89,2.7,2.76,136600,0
+NEO.US,D,20131011,000000,2.74,2.82,2.7,2.81,74500,0
+NEO.US,D,20131014,000000,2.75,2.8,2.75,2.79,84700,0
+NEO.US,D,20131015,000000,2.81,2.94,2.81,2.84,124900,0
+NEO.US,D,20131016,000000,2.87,2.91,2.84,2.91,104000,0
+NEO.US,D,20131017,000000,2.9,3,2.87,2.96,124200,0
+NEO.US,D,20131018,000000,2.99,3,2.88,2.89,156000,0
+NEO.US,D,20131021,000000,2.89,3.08,2.85,2.95,196700,0
+NEO.US,D,20131022,000000,3.02,3.03,2.93,2.99,107100,0
+NEO.US,D,20131023,000000,3.1,3.72,3.1,3.61,1677000,0
+NEO.US,D,20131024,000000,3.78,4.15,3.71,3.83,1841805,0
+NEO.US,D,20131025,000000,3.96,4,3.68,3.77,464100,0
+NEO.US,D,20131028,000000,3.8,3.8,3.6,3.77,297600,0
+NEO.US,D,20131029,000000,3.8,3.8,3.63,3.68,181100,0
+NEO.US,D,20131030,000000,3.65,3.74,3.55,3.58,149600,0
+NEO.US,D,20131031,000000,3.59,3.68,3.5,3.64,269244,0
+NEO.US,D,20131101,000000,3.69,3.8,3.52,3.59,239100,0
+NEO.US,D,20131104,000000,3.7,3.94,3.66,3.79,501900,0
+NEO.US,D,20131105,000000,3.79,3.84,3.7,3.77,184300,0
+NEO.US,D,20131106,000000,3.82,3.8499,3.725,3.77,86117,0
+NEO.US,D,20131107,000000,3.82,3.84,3.71,3.77,138100,0
+NEO.US,D,20131108,000000,3.77,3.84,3.7,3.82,140351,0
+NEO.US,D,20131111,000000,3.81,3.84,3.7,3.74,126500,0
+NEO.US,D,20131112,000000,3.74,3.75,3.54,3.58,204100,0
+NEO.US,D,20131113,000000,3.57,3.75,3.43,3.68,254200,0
+NEO.US,D,20131114,000000,3.69,3.73,3.62,3.67,568391,0
+NEO.US,D,20131115,000000,3.7,3.8,3.63,3.8,185266,0
+NEO.US,D,20131118,000000,3.94,3.94,3.74,3.76,584600,0
+NEO.US,D,20131119,000000,3.67,3.86,3.65,3.72,126600,0
+NEO.US,D,20131120,000000,3.78,3.78,3.58,3.63,284800,0
+NEO.US,D,20131121,000000,3.61,3.66,3.55,3.63,242100,0
+NEO.US,D,20131122,000000,3.64,3.64,3.54,3.55,257500,0
+NEO.US,D,20131125,000000,3.55,3.63,3.45,3.5,341228,0
+NEO.US,D,20131126,000000,3.49,3.53,3.42,3.48,122000,0
+NEO.US,D,20131127,000000,3.46,3.53,3.35,3.52,254329,0
+NEO.US,D,20131129,000000,3.54,3.5699,3.43,3.5,68314,0
+NEO.US,D,20131202,000000,3.51,3.74,3.45,3.65,239363,0
+NEO.US,D,20131203,000000,3.66,3.71,3.55,3.69,376800,0
+NEO.US,D,20131204,000000,3.66,3.69,3.57,3.62,88000,0
+NEO.US,D,20131205,000000,3.57,3.67,3.52,3.65,146700,0
+NEO.US,D,20131206,000000,3.67,3.7,3.61,3.66,116900,0
+NEO.US,D,20131209,000000,3.66,3.75,3.6,3.65,140400,0
+NEO.US,D,20131210,000000,3.73,3.73,3.63,3.65,94200,0
+NEO.US,D,20131211,000000,3.68,3.72,3.64,3.7,228953,0
+NEO.US,D,20131212,000000,3.67,3.7,3.63,3.67,127900,0
+NEO.US,D,20131213,000000,3.67,3.68,3.55,3.59,100900,0
+NEO.US,D,20131216,000000,3.56,3.65,3.56,3.64,144100,0
+NEO.US,D,20131217,000000,3.65,3.78,3.58,3.62,636100,0
+NEO.US,D,20131218,000000,3.62,3.65,3.5,3.58,117833,0
+NEO.US,D,20131219,000000,3.57,3.58,3.51,3.55,107800,0
+NEO.US,D,20131220,000000,3.57,3.85,3.51,3.83,531600,0
+NEO.US,D,20131223,000000,3.84,3.84,3.69,3.76,63400,0
+NEO.US,D,20131224,000000,3.75,3.82,3.56,3.6,72935,0
+NEO.US,D,20131226,000000,3.61,3.7,3.53,3.54,114400,0
+NEO.US,D,20131227,000000,3.56,3.77,3.5,3.66,171611,0
+NEO.US,D,20131230,000000,3.75,3.81,3.67,3.71,228380,0
+NEO.US,D,20131231,000000,3.74,3.75,3.61,3.62,184900,0
+NEO.US,D,20140102,000000,3.62,3.719,3.56,3.69,68926,0
+NEO.US,D,20140103,000000,3.69,3.76,3.6,3.73,97171,0
+NEO.US,D,20140106,000000,3.7,3.75,3.6,3.63,192090,0
+NEO.US,D,20140107,000000,3.61,3.76,3.61,3.66,139100,0
+NEO.US,D,20140108,000000,3.79,4.15,3.75,3.98,1290100,0
+NEO.US,D,20140109,000000,3.95,4.19,3.94,4.12,752100,0
+NEO.US,D,20140110,000000,4.13,4.49,4.12,4.37,956082,0
+NEO.US,D,20140113,000000,4.49,4.69,4.3,4.39,698100,0
+NEO.US,D,20140114,000000,4.41,4.58,4.366,4.51,336850,0
+NEO.US,D,20140115,000000,4.54,4.55,4.3,4.36,240600,0
+NEO.US,D,20140116,000000,4.34,4.54,4.22,4.48,327600,0
+NEO.US,D,20140117,000000,4.47,4.48,4.29,4.31,202600,0
+NEO.US,D,20140121,000000,4.3,4.37,4.26,4.33,202283,0
+NEO.US,D,20140122,000000,4.35,4.369,4.26,4.3,184915,0
+NEO.US,D,20140123,000000,4.28,4.32,4.15,4.28,234600,0
+NEO.US,D,20140124,000000,4.21,4.24,3.82,3.87,477100,0
+NEO.US,D,20140127,000000,3.85,3.91,3.56,3.9,417000,0
+NEO.US,D,20140128,000000,3.89,4.1,3.74,4.08,353000,0
+NEO.US,D,20140129,000000,4.03,4.1,3.82,4.01,263807,0
+NEO.US,D,20140130,000000,4.14,4.47,4.1101,4.3,615701,0
+NEO.US,D,20140131,000000,4.2,4.25,3.97,4,388800,0
+NEO.US,D,20140203,000000,3.97,3.9899,3.76,3.84,380408,0
+NEO.US,D,20140204,000000,3.86,3.885,3.6,3.65,258718,0
+NEO.US,D,20140205,000000,3.73,3.85,3.65,3.75,258352,0
+NEO.US,D,20140206,000000,3.76,3.84,3.67,3.7,242252,0
+NEO.US,D,20140207,000000,3.74,3.87,3.65,3.74,196744,0
+NEO.US,D,20140210,000000,3.78,3.79,3.71,3.76,119872,0
+NEO.US,D,20140211,000000,3.78,3.91,3.7,3.76,184527,0
+NEO.US,D,20140212,000000,3.79,3.79,3.63,3.66,194696,0
+NEO.US,D,20140213,000000,3.64,3.72,3.6,3.7,198129,0
+NEO.US,D,20140214,000000,3.99,4.0299,3.71,3.74,381659,0
+NEO.US,D,20140218,000000,3.73,3.88,3.65,3.86,481586,0
+NEO.US,D,20140219,000000,3.8,3.88,3.17,3.27,1387132,0
+NEO.US,D,20140220,000000,3.36,3.48,3.3,3.45,544492,0
+NEO.US,D,20140221,000000,3.52,3.52,3.23,3.32,563918,0
+NEO.US,D,20140224,000000,3.35,3.48,3.28,3.4,533064,0
+NEO.US,D,20140225,000000,3.35,3.45,3.3,3.37,548935,0
+NEO.US,D,20140226,000000,3.36,3.47,3.25,3.39,309925,0
+NEO.US,D,20140227,000000,3.36,3.53,3.33,3.5,169468,0
+NEO.US,D,20140228,000000,3.52,3.6799,3.45,3.58,299564,0
+NEO.US,D,20140303,000000,3.5,3.74,3.45,3.71,300369,0
+NEO.US,D,20140304,000000,3.77,3.81,3.71,3.74,258109,0
+NEO.US,D,20140305,000000,3.75,3.75,3.62,3.7,91073,0
+NEO.US,D,20140306,000000,3.7,3.71,3.49,3.53,140655,0
+NEO.US,D,20140307,000000,3.421,3.64,3.4001,3.44,90159,0
+NEO.US,D,20140310,000000,3.44,3.52,3.4,3.5,78216,0
+NEO.US,D,20140311,000000,3.49,3.5344,3.4,3.42,86212,0
+NEO.US,D,20140312,000000,3.4,3.46,3.28,3.34,100016,0
+NEO.US,D,20140313,000000,3.37,3.42,3.3001,3.39,98594,0
+NEO.US,D,20140314,000000,3.37,3.51,3.26,3.31,136778,0
+NEO.US,D,20140317,000000,3.36,3.44,3.31,3.43,158452,0
+NEO.US,D,20140318,000000,3.45,3.54,3.35,3.51,137780,0
+NEO.US,D,20140319,000000,3.52,3.7,3.5,3.57,272538,0
+NEO.US,D,20140320,000000,3.57,3.67,3.56,3.62,130247,0
+NEO.US,D,20140321,000000,3.65,3.65,3.51,3.63,197455,0
+NEO.US,D,20140324,000000,3.56,3.65,3.5,3.59,190377,0
+NEO.US,D,20140325,000000,3.63,3.7,3.47,3.49,172687,0
+NEO.US,D,20140326,000000,3.54,3.6,3.43,3.5,143600,0
+NEO.US,D,20140327,000000,3.49,3.56,3.4,3.45,96001,0
+NEO.US,D,20140328,000000,3.44,3.5498,3.34,3.46,120936,0
+NEO.US,D,20140331,000000,3.46,3.54,3.42,3.47,142938,0
+NEO.US,D,20140401,000000,3.53,3.65,3.47,3.63,175047,0
+NEO.US,D,20140402,000000,3.65,3.802,3.59,3.68,511226,0
+NEO.US,D,20140403,000000,3.71,3.71,3.58,3.62,175443,0
+NEO.US,D,20140404,000000,3.67,3.67,3.4616,3.48,180041,0
+NEO.US,D,20140407,000000,3.48,3.48,3.33,3.34,241055,0
+NEO.US,D,20140408,000000,3.33,3.46,3.33,3.35,264453,0
+NEO.US,D,20140409,000000,3.38,3.46,3.3,3.42,231521,0
+NEO.US,D,20140410,000000,3.4,3.41,3.25,3.3,346930,0
+NEO.US,D,20140411,000000,3.27,3.31,3.2,3.2,154961,0
+NEO.US,D,20140414,000000,3.2,3.26,3,3.05,344893,0
+NEO.US,D,20140415,000000,3.12,3.18,2.95,3.15,199690,0
+NEO.US,D,20140416,000000,3.26,3.26,3.07,3.11,115237,0
+NEO.US,D,20140417,000000,3.09,3.21,3.03,3.15,82895,0
+NEO.US,D,20140421,000000,3.15,3.27,3.07,3.25,169843,0
+NEO.US,D,20140422,000000,3.25,3.45,3.23,3.45,274299,0
+NEO.US,D,20140423,000000,3.6,3.6,3.36,3.38,304633,0
+NEO.US,D,20140424,000000,3.38,3.55,3.29,3.41,134563,0
+NEO.US,D,20140425,000000,3.38,3.42,3.2,3.35,270752,0
+NEO.US,D,20140428,000000,3.31,3.45,3.21,3.38,206598,0
+NEO.US,D,20140429,000000,3.41,3.44,3.25,3.39,109200,0
+NEO.US,D,20140430,000000,3.38,3.45,3.25,3.31,155494,0
+NEO.US,D,20140501,000000,3.29,3.33,3.17,3.23,270522,0
+NEO.US,D,20140502,000000,3.24,3.27,3.2,3.26,93496,0
+NEO.US,D,20140505,000000,3.25,3.26,3.191,3.21,100786,0
+NEO.US,D,20140506,000000,3.2,3.25,3.13,3.13,127286,0
+NEO.US,D,20140507,000000,3.12,3.14,3.03,3.11,137105,0
+NEO.US,D,20140508,000000,3.13,3.229,3.03,3.03,133620,0
+NEO.US,D,20140509,000000,3.1,3.111,2.98,3.04,141459,0
+NEO.US,D,20140512,000000,3.19,3.29,3.15,3.26,236322,0
+NEO.US,D,20140513,000000,3.3,3.41,3.25,3.31,227231,0
+NEO.US,D,20140514,000000,3.36,3.36,3.2,3.25,243593,0
+NEO.US,D,20140515,000000,3.19,3.37,3.17,3.37,155154,0
+NEO.US,D,20140516,000000,3.39,3.53,3.31,3.53,156921,0
+NEO.US,D,20140519,000000,3.52,3.7,3.49,3.63,226646,0
+NEO.US,D,20140520,000000,3.6,3.6,3.4,3.5,141353,0
+NEO.US,D,20140521,000000,3.54,3.55,3.404,3.53,90382,0
+NEO.US,D,20140522,000000,3.56,3.57,3.44,3.54,223727,0
+NEO.US,D,20140523,000000,3.48,3.56,3.43,3.47,101772,0
+NEO.US,D,20140527,000000,3.43,3.59,3.43,3.54,84395,0
+NEO.US,D,20140528,000000,3.55,3.55,3.33,3.34,160191,0
+NEO.US,D,20140529,000000,3.35,3.46,3.32,3.45,164646,0
+NEO.US,D,20140530,000000,3.43,3.45,3.38,3.39,93288,0
+NEO.US,D,20140602,000000,3.42,3.42,3.215,3.28,170474,0
+NEO.US,D,20140603,000000,3.25,3.27,3.12,3.21,145384,0
+NEO.US,D,20140604,000000,3.18,3.22,3.13,3.2,81961,0
+NEO.US,D,20140605,000000,3.13,3.3,3.13,3.27,91544,0
+NEO.US,D,20140606,000000,3.3,3.41,3.21,3.4,119404,0
+NEO.US,D,20140609,000000,3.41,3.55,3.39,3.51,209605,0
+NEO.US,D,20140610,000000,3.5,3.52,3.41,3.52,120800,0
+NEO.US,D,20140611,000000,3.5,3.52,3.44,3.51,97536,0
+NEO.US,D,20140612,000000,3.5,3.52,3.41,3.45,235644,0
+NEO.US,D,20140613,000000,3.45,3.45,3.29,3.31,223128,0
+NEO.US,D,20140616,000000,3.25,3.37,3.2,3.26,419990,0
+NEO.US,D,20140617,000000,3.28,3.28,3.11,3.12,253846,0
+NEO.US,D,20140618,000000,3.14,3.214,3.11,3.17,165700,0
+NEO.US,D,20140619,000000,3.2,3.2,3.11,3.12,122928,0
+NEO.US,D,20140620,000000,3.14,3.16,3.01,3.03,355166,0
+NEO.US,D,20140623,000000,3.28,3.65,3.24,3.33,928614,0
+NEO.US,D,20140624,000000,3.31,3.52,3.19,3.2,458198,0
+NEO.US,D,20140625,000000,3.17,3.298,3.16,3.18,379685,0
+NEO.US,D,20140626,000000,3.33,3.33,3.16,3.19,291487,0
+NEO.US,D,20140627,000000,3.182,3.34,3.16,3.3,4021416,0
+NEO.US,D,20140630,000000,3.26,3.35,3.19,3.32,219917,0
+NEO.US,D,20140701,000000,3.36,3.578,3.34,3.56,372769,0
+NEO.US,D,20140702,000000,3.6,3.8,3.54,3.69,374400,0
+NEO.US,D,20140703,000000,3.72,3.757,3.59,3.63,109592,0
+NEO.US,D,20140707,000000,3.7399,4.17,3.676,4.06,1324920,0
+NEO.US,D,20140708,000000,4,4.25,3.96,4.2,982181,0
+NEO.US,D,20140709,000000,4.19,4.39,4.09,4.17,481917,0
+NEO.US,D,20140710,000000,4.12,4.32,3.97,4.3,522688,0
+NEO.US,D,20140711,000000,4.28,4.34,4.18,4.21,325889,0
+NEO.US,D,20140714,000000,4.23,4.8,4.23,4.71,987943,0
+NEO.US,D,20140715,000000,4.66,4.79,4.63,4.69,641893,0
+NEO.US,D,20140716,000000,4.7,4.82,4.37,4.38,671197,0
+NEO.US,D,20140717,000000,4.38,5.55,4.38,5.26,7055737,0
+NEO.US,D,20140718,000000,5.02,5.7699,4.885,5.44,2874237,0
+NEO.US,D,20140721,000000,5.41,5.58,5.2,5.24,1057644,0
+NEO.US,D,20140722,000000,5.15,5.36,5.07,5.2,586668,0
+NEO.US,D,20140723,000000,5.2,5.28,5.06,5.2,453858,0
+NEO.US,D,20140724,000000,5.21,5.282,5.08,5.18,316579,0
+NEO.US,D,20140725,000000,5.18,5.42,5.13,5.39,400404,0
+NEO.US,D,20140728,000000,5.42,5.52,5.22,5.5,334431,0
+NEO.US,D,20140729,000000,5.5,5.58,5.43,5.53,389508,0
+NEO.US,D,20140730,000000,5.5,5.6,5.3,5.34,421010,0
+NEO.US,D,20140731,000000,5.26,5.419,5.12,5.18,280058,0
+NEO.US,D,20140801,000000,5.17,5.34,5.08,5.19,249242,0
+NEO.US,D,20140804,000000,5.28,5.28,4.83,5.19,434339,0
+NEO.US,D,20140805,000000,5.11,5.24,4.98,5.1,254610,0
+NEO.US,D,20140806,000000,5.09,5.2251,5.01,5.15,145163,0
+NEO.US,D,20140807,000000,5.2,5.28,5.08,5.16,118363,0
+NEO.US,D,20140808,000000,5.2,5.22,4.96,5.01,211123,0
+NEO.US,D,20140811,000000,5,5.19,4.9801,5.17,455270,0
+NEO.US,D,20140812,000000,5.16,5.2,4.889,4.975,215540,0
+NEO.US,D,20140813,000000,4.98,4.98,4.84,4.88,225335,0
+NEO.US,D,20140814,000000,4.85,4.94,4.69,4.88,266468,0
+NEO.US,D,20140815,000000,4.77,5.28,4.75,5.23,2790887,0
+NEO.US,D,20140818,000000,5.22,5.35,5.05,5.21,538651,0
+NEO.US,D,20140819,000000,5.17,5.34,5.11,5.25,662407,0
+NEO.US,D,20140820,000000,5.19,5.2788,5.09,5.2,200033,0
+NEO.US,D,20140821,000000,5.28,5.44,5.15,5.38,362972,0
+NEO.US,D,20140822,000000,5.43,5.43,5.25,5.3,172404,0
+NEO.US,D,20140825,000000,5.28,5.54,5.28,5.42,321171,0
+NEO.US,D,20140826,000000,5.5,5.51,5.34,5.42,214898,0
+NEO.US,D,20140827,000000,5.54,5.54,5.341,5.45,328508,0
+NEO.US,D,20140828,000000,5.45,5.5,5.42,5.45,149647,0
+NEO.US,D,20140829,000000,5.48,5.487,5.29,5.33,308218,0
+NEO.US,D,20140902,000000,5.31,5.429,5.1,5.39,298341,0
+NEO.US,D,20140903,000000,5.44,5.5,5.35,5.5,240435,0
+NEO.US,D,20140904,000000,5.5,5.639,5.45,5.6,552756,0
+NEO.US,D,20140905,000000,5.53,5.65,5.11,5.47,792518,0
+NEO.US,D,20140908,000000,5.45,5.54,5.38,5.46,145315,0
+NEO.US,D,20140909,000000,5.5106,5.555,5.44,5.51,321238,0
+NEO.US,D,20140910,000000,5.49,6.1,5.43,5.86,1039260,0
+NEO.US,D,20140911,000000,5.87,5.9399,5.77,5.82,277247,0
+NEO.US,D,20140912,000000,5.86,6.06,5.72,5.99,478060,0
+NEO.US,D,20140915,000000,5.95,5.95,5.49,5.62,409067,0
+NEO.US,D,20140916,000000,5.57,5.61,5.36,5.48,241063,0
+NEO.US,D,20140917,000000,5.54,5.65,5.35,5.41,357030,0
+NEO.US,D,20140918,000000,5.43,5.52,5.35,5.45,202809,0
+NEO.US,D,20140919,000000,5.48,5.65,5.38,5.57,292373,0
+NEO.US,D,20140922,000000,5.49,5.57,5.26,5.44,230440,0
+NEO.US,D,20140923,000000,5.49,5.56,5.35,5.42,224069,0
+NEO.US,D,20140924,000000,5.45,5.48,5.34,5.48,95324,0
+NEO.US,D,20140925,000000,5.5,5.5,5.1601,5.25,175989,0
+NEO.US,D,20140926,000000,5.29,5.31,5.12,5.25,142007,0
+NEO.US,D,20140929,000000,5.25,5.35,5.04,5.17,139855,0
+NEO.US,D,20140930,000000,5.12,5.3,5.01,5.21,378475,0
+NEO.US,D,20141001,000000,5.17,5.21,4.91,5.14,507719,0
+NEO.US,D,20141002,000000,5.11,5.22,5,5.06,200476,0
+NEO.US,D,20141003,000000,5.15,5.15,4.99,5.08,173253,0
+NEO.US,D,20141006,000000,5.06,5.11,4.96,5,211818,0
+NEO.US,D,20141007,000000,5.01,5.04,4.91,4.91,144913,0
+NEO.US,D,20141008,000000,4.88,4.99,4.65,4.795,145511,0
+NEO.US,D,20141009,000000,4.8,4.84,4.51,4.69,238172,0
+NEO.US,D,20141010,000000,4.63,4.93,4.53,4.79,161449,0
+NEO.US,D,20141013,000000,4.79,4.88,4.55,4.61,176169,0
+NEO.US,D,20141014,000000,4.66,4.73,4.31,4.7,351954,0
+NEO.US,D,20141015,000000,4.56,4.771,4.5501,4.74,151585,0
+NEO.US,D,20141016,000000,4.74,5.135,4.68,4.89,236371,0
+NEO.US,D,20141017,000000,4.94,5.14,4.87,4.97,180489,0
+NEO.US,D,20141020,000000,5,5.05,4.71,4.74,101025,0
+NEO.US,D,20141021,000000,4.72,4.84,4.6,4.7,259808,0
+NEO.US,D,20141022,000000,4.68,4.9,4.68,4.83,227775,0
+NEO.US,D,20141023,000000,4.81,4.96,4.77,4.95,193164,0
+NEO.US,D,20141024,000000,4.98,4.98,4.795,4.91,128026,0
+NEO.US,D,20141027,000000,4.91,4.92,4.76,4.85,102354,0
+NEO.US,D,20141028,000000,4.9,5.1199,4.81,5.11,242267,0
+NEO.US,D,20141029,000000,5.1,5.39,5.01,5.33,282187,0
+NEO.US,D,20141030,000000,5.49,5.64,5.29,5.48,847130,0
+NEO.US,D,20141031,000000,5.49,5.81,5.41,5.65,496263,0
+NEO.US,D,20141103,000000,5.54,5.59,4.79,4.8,881579,0
+NEO.US,D,20141104,000000,4.86,4.874,4.52,4.64,1119771,0
+NEO.US,D,20141105,000000,4.78,4.94,4.66,4.79,517828,0
+NEO.US,D,20141106,000000,4.76,4.93,4.76,4.85,294174,0
+NEO.US,D,20141107,000000,4.9,4.95,4.83,4.83,257877,0
+NEO.US,D,20141110,000000,4.85,4.96,4.82,4.87,126408,0
+NEO.US,D,20141111,000000,4.86,4.91,4.85,4.85,132030,0
+NEO.US,D,20141112,000000,4.85,4.97,4.78,4.94,305839,0
+NEO.US,D,20141113,000000,4.92,5.1,4.79,4.81,268498,0
+NEO.US,D,20141114,000000,4.79,4.83,4.65,4.68,179651,0
+NEO.US,D,20141117,000000,4.72,4.74,4.54,4.6,236614,0
+NEO.US,D,20141118,000000,4.58,4.72,4.53,4.61,135915,0
+NEO.US,D,20141119,000000,4.6,4.6052,4.52,4.56,153483,0
+NEO.US,D,20141120,000000,4.55,4.59,4.46,4.49,281068,0
+NEO.US,D,20141121,000000,4.5,4.54,4.3385,4.36,384056,0
+NEO.US,D,20141124,000000,4.36,4.5,4.36,4.42,97978,0
+NEO.US,D,20141125,000000,4.37,4.45,4.31,4.31,271823,0
+NEO.US,D,20141126,000000,4.33,4.45,4.01,4.36,243796,0
+NEO.US,D,20141128,000000,4.3,4.35,4.17,4.24,286240,0
+NEO.US,D,20141201,000000,4.2,4.3,4.17,4.19,218558,0
+NEO.US,D,20141202,000000,4.12,4.38,4.1,4.27,243928,0
+NEO.US,D,20141203,000000,4.25,4.37,4.17,4.25,234945,0
+NEO.US,D,20141204,000000,4.26,4.58,4.25,4.49,198912,0
+NEO.US,D,20141205,000000,4.47,4.49,4.17,4.21,184880,0
+NEO.US,D,20141208,000000,4.29,4.31,4.01,4.02,207166,0
+NEO.US,D,20141209,000000,3.96,4.45,3.96,4.45,149610,0
+NEO.US,D,20141210,000000,4.41,4.41,4.05,4.1,127215,0
+NEO.US,D,20141211,000000,4.13,4.42,4.13,4.25,160946,0
+NEO.US,D,20141212,000000,4.25,4.47,4.202,4.33,134681,0
+NEO.US,D,20141215,000000,4.33,4.42,4.06,4.09,147056,0
+NEO.US,D,20141216,000000,4.1,4.15,4.04,4.13,247682,0
+NEO.US,D,20141217,000000,4.12,4.24,4.09,4.11,208817,0
+NEO.US,D,20141218,000000,4.15,4.27,4.15,4.18,569000,0
+NEO.US,D,20141219,000000,4.2,4.25,4.16,4.16,190954,0
+NEO.US,D,20141222,000000,4.17,4.25,4.17,4.2,150544,0
+NEO.US,D,20141223,000000,4.19,4.2,4.04,4.13,135388,0
+NEO.US,D,20141224,000000,4.1,4.15,3.96,4.03,570572,0
+NEO.US,D,20141226,000000,4.12,4.15,4.09,4.15,164388,0
+NEO.US,D,20141229,000000,4.16,4.16,4.09,4.09,89129,0
+NEO.US,D,20141230,000000,4.07,4.229,4,4.14,154478,0
+NEO.US,D,20141231,000000,4.17,4.25,4.09,4.17,128807,0
+NEO.US,D,20150102,000000,4.1,4.15,4.05,4.09,144146,0
+NEO.US,D,20150105,000000,4.09,4.25,4.05,4.19,251090,0
+NEO.US,D,20150106,000000,4.17,4.2,4.05,4.11,114614,0
+NEO.US,D,20150107,000000,4.09,4.189,4.04,4.15,176353,0
+NEO.US,D,20150108,000000,4.16,4.23,4.155,4.23,319336,0
+NEO.US,D,20150109,000000,4.23,4.33,4.17,4.22,207940,0
+NEO.US,D,20150112,000000,4.25,4.25,4.15,4.2,156681,0
+NEO.US,D,20150113,000000,4.18,4.22,4.14,4.2,310444,0
+NEO.US,D,20150114,000000,4.15,4.2,4.12,4.12,92724,0
+NEO.US,D,20150115,000000,4.15,4.16,4.02,4.05,136087,0
+NEO.US,D,20150116,000000,4.05,4.09,4.02,4.02,170261,0
+NEO.US,D,20150120,000000,4,4.02,3.68,3.75,567430,0
+NEO.US,D,20150121,000000,3.8,3.82,3.5402,3.56,360736,0
+NEO.US,D,20150122,000000,3.6399,3.6599,3.33,3.58,412350,0
+NEO.US,D,20150123,000000,4.35,4.35,3.83,3.88,1393013,0
+NEO.US,D,20150126,000000,3.95,3.95,3.81,3.89,491240,0
+NEO.US,D,20150127,000000,3.8,3.95,3.77,3.93,213207,0
+NEO.US,D,20150128,000000,3.975,3.975,3.825,3.92,285363,0
+NEO.US,D,20150129,000000,3.96,4.05,3.758,3.97,322003,0
+NEO.US,D,20150130,000000,3.98,4.09,3.89,4.03,192748,0
+NEO.US,D,20150202,000000,4.03,4.03,3.88,3.96,128568,0
+NEO.US,D,20150203,000000,3.904,4.1,3.904,4.01,160313,0
+NEO.US,D,20150204,000000,4.04,4.11,3.9701,4.07,154012,0
+NEO.US,D,20150205,000000,4.07,4.1,3.98,4.08,156010,0
+NEO.US,D,20150206,000000,4.05,4.1,3.992,4.1,95103,0
+NEO.US,D,20150209,000000,4.1,4.1,4.0001,4.04,61220,0
+NEO.US,D,20150210,000000,4.05,4.11,3.93,4.1,122734,0
+NEO.US,D,20150211,000000,4.05,4.12,4,4.1,83555,0
+NEO.US,D,20150212,000000,4.07,4.1,4.01,4.1,84059,0
+NEO.US,D,20150213,000000,4.07,4.1,4,4.1,135269,0
+NEO.US,D,20150217,000000,4.09,4.13,4.08,4.11,285732,0
+NEO.US,D,20150218,000000,4.15,4.3,4.13,4.29,152376,0
+NEO.US,D,20150219,000000,4.26,4.4,4.18,4.4,182531,0
+NEO.US,D,20150220,000000,4.43,4.4799,4.29,4.44,178228,0
+NEO.US,D,20150223,000000,4.4,4.49,4.29,4.38,227484,0
+NEO.US,D,20150224,000000,4.49,4.83,4.4071,4.53,489792,0
+NEO.US,D,20150225,000000,4.51,4.57,4.3401,4.4,362850,0
+NEO.US,D,20150226,000000,4.42,4.42,4.37,4.41,224481,0
+NEO.US,D,20150227,000000,4.39,4.59,4.39,4.54,235859,0
+NEO.US,D,20150302,000000,4.51,4.6,4.5,4.55,175100,0
+NEO.US,D,20150303,000000,4.51,4.61,4.48,4.61,179900,0
+NEO.US,D,20150304,000000,4.55,4.73,4.49,4.72,194100,0
+NEO.US,D,20150305,000000,4.68,5,4.66,4.96,291000,0
+NEO.US,D,20150306,000000,4.95,4.95,4.79,4.91,151400,0
+NEO.US,D,20150309,000000,4.88,4.88,4.64,4.73,133600,0
+NEO.US,D,20150310,000000,4.74,4.74,4.55,4.65,223700,0
+NEO.US,D,20150311,000000,4.64,4.84,4.58,4.81,122700,0
+NEO.US,D,20150312,000000,4.82,4.87,4.72,4.73,118100,0
+NEO.US,D,20150313,000000,4.7,4.76,4.43,4.61,283900,0
+NEO.US,D,20150316,000000,4.66,4.68,4.55,4.6,138000,0
+NEO.US,D,20150317,000000,4.61,4.83,4.6,4.74,134200,0
+NEO.US,D,20150318,000000,4.72,4.81,4.63,4.75,146700,0
+NEO.US,D,20150319,000000,4.75,4.97,4.72,4.94,230400,0
+NEO.US,D,20150320,000000,4.94,5,4.82,4.96,215100,0
+NEO.US,D,20150323,000000,4.97,5.04,4.92,4.98,351200,0
+NEO.US,D,20150324,000000,5.02,5.02,4.84,4.93,170600,0
+NEO.US,D,20150325,000000,5,5.01,4.84,4.87,200900,0
+NEO.US,D,20150326,000000,4.85,4.85,4.67,4.72,192500,0
+NEO.US,D,20150327,000000,4.71,4.8,4.7,4.72,107300,0
+NEO.US,D,20150330,000000,4.78,4.87,4.65,4.8,82400,0
+NEO.US,D,20150331,000000,4.8,4.8,4.61,4.67,138500,0
+NEO.US,D,20150401,000000,4.69,4.81,4.62,4.81,133000,0
+NEO.US,D,20150402,000000,4.79,4.81,4.66,4.79,92200,0
+NEO.US,D,20150406,000000,4.81,4.84,4.68,4.69,69000,0
+NEO.US,D,20150407,000000,4.65,4.9,4.65,4.86,97807,0
+NEO.US,D,20150408,000000,4.89,4.99,4.8,4.95,102300,0
+NEO.US,D,20150409,000000,4.92,5.04,4.88,5.04,188141,0
+NEO.US,D,20150410,000000,5.01,5.25,4.95,5.25,267300,0
+NEO.US,D,20150413,000000,5.23,5.25,4.95,4.97,210700,0
+NEO.US,D,20150414,000000,5,5.02,4.81,4.81,155900,0
+NEO.US,D,20150415,000000,4.85,4.85,4.775,4.82,192803,0
+NEO.US,D,20150416,000000,4.79,4.86,4.78,4.82,80249,0
+NEO.US,D,20150417,000000,4.82,4.9,4.79,4.84,100200,0
+NEO.US,D,20150420,000000,4.81,4.84,4.79,4.82,102219,0
+NEO.US,D,20150421,000000,4.83,4.88,4.79,4.87,271940,0
+NEO.US,D,20150422,000000,4.87,4.89,4.8,4.835,84786,0
+NEO.US,D,20150423,000000,4.86,4.89,4.81,4.86,287000,0
+NEO.US,D,20150424,000000,4.84,4.89,4.71,4.75,187000,0
+NEO.US,D,20150427,000000,4.75,4.79,4.59,4.61,178600,0
+NEO.US,D,20150428,000000,4.3,4.8,4.14,4.73,795800,0
+NEO.US,D,20150429,000000,4.64,4.69,4.55,4.61,304000,0
+NEO.US,D,20150430,000000,4.61,4.61,4.48,4.53,156400,0
+NEO.US,D,20150501,000000,4.56,4.87,4.55,4.79,184900,0
+NEO.US,D,20150504,000000,4.82,4.89,4.75,4.78,175100,0
+NEO.US,D,20150505,000000,4.88,4.88,4.7,4.78,122600,0
+NEO.US,D,20150506,000000,4.835,4.908,4.6,4.7,221571,0
+NEO.US,D,20150507,000000,4.67,5,4.67,4.97,205972,0
+NEO.US,D,20150508,000000,4.99,5,4.88,5,215700,0
+NEO.US,D,20150511,000000,4.99,5.03,4.86,4.88,109300,0
+NEO.US,D,20150512,000000,4.85,4.99,4.75,4.86,122365,0
+NEO.US,D,20150513,000000,4.96,4.96,4.8,4.85,165100,0
+NEO.US,D,20150514,000000,4.87,5.04,4.81,5.02,147200,0
+NEO.US,D,20150515,000000,5,5.03,4.88,4.96,114096,0
+NEO.US,D,20150518,000000,4.97,5,4.91,4.99,127860,0
+NEO.US,D,20150519,000000,4.99,5.19,4.92,5.13,241400,0
+NEO.US,D,20150520,000000,5.13,5.18,4.89,5.17,183900,0
+NEO.US,D,20150521,000000,5.15,5.19,5.01,5.18,189500,0
+NEO.US,D,20150522,000000,5.14,5.27,5.13,5.23,213200,0
+NEO.US,D,20150526,000000,5.22,5.45,5.22,5.3,381026,0
+NEO.US,D,20150527,000000,5.35,5.45,5.32,5.42,174400,0
+NEO.US,D,20150528,000000,5.41,5.44,5.36,5.4,264597,0
+NEO.US,D,20150529,000000,5.38,5.38,5.29,5.33,267200,0
+NEO.US,D,20150601,000000,5.34,5.46,5.3,5.46,204791,0
+NEO.US,D,20150602,000000,5.43,5.7,5.36,5.6,228324,0
+NEO.US,D,20150603,000000,5.56,5.62,5.5,5.52,169700,0
+NEO.US,D,20150604,000000,5.47,5.65,5.42,5.65,191100,0
+NEO.US,D,20150605,000000,5.61,5.79,5.61,5.78,256800,0
+NEO.US,D,20150608,000000,5.75,5.9,5.6,5.63,163400,0
+NEO.US,D,20150609,000000,5.63,5.83,5.63,5.75,211964,0
+NEO.US,D,20150610,000000,5.75,5.82,5.57,5.64,187383,0
+NEO.US,D,20150611,000000,5.67,5.8376,5.58,5.62,169655,0
+NEO.US,D,20150612,000000,5.64,5.68,5.55,5.6,254000,0
+NEO.US,D,20150615,000000,5.55,5.82,5.55,5.82,553000,0
+NEO.US,D,20150616,000000,5.79,5.82,5.61,5.7,218900,0
+NEO.US,D,20150617,000000,5.73,5.85,5.68,5.76,290900,0
+NEO.US,D,20150618,000000,5.78,5.83,5.46,5.59,392600,0
+NEO.US,D,20150619,000000,5.55,5.78,5.54,5.71,462600,0
+NEO.US,D,20150622,000000,5.75,5.75,5.35,5.37,264400,0
+NEO.US,D,20150623,000000,5.61,5.61,5.37,5.43,416128,0
+NEO.US,D,20150624,000000,5.46,5.56,5.36,5.51,362100,0
+NEO.US,D,20150625,000000,5.52,5.56,5.38,5.49,283400,0
+NEO.US,D,20150626,000000,5.46,5.67,5.37,5.49,6981400,0
+NEO.US,D,20150629,000000,5.47,5.56,5.31,5.33,332200,0
+NEO.US,D,20150630,000000,5.36,5.46,5.31,5.41,225090,0
+NEO.US,D,20150701,000000,5.45,5.55,5.37,5.52,376300,0
+NEO.US,D,20150702,000000,5.47,5.47,5.16,5.18,255500,0
+NEO.US,D,20150706,000000,5.18,5.51,5.05,5.49,441600,0
+NEO.US,D,20150707,000000,5.48,5.53,5.14,5.4,336400,0
+NEO.US,D,20150708,000000,5.37,5.38,5.16,5.17,147500,0
+NEO.US,D,20150709,000000,5.3,6.66,5.3,6.47,3065500,0
+NEO.US,D,20150710,000000,6.39,6.85,6.35,6.6,1229500,0
+NEO.US,D,20150713,000000,6.66,6.81,6.4,6.43,513400,0
+NEO.US,D,20150714,000000,6.48,6.76,6.4,6.66,634610,0
+NEO.US,D,20150715,000000,6.58,6.76,6.49,6.5,388221,0
+NEO.US,D,20150716,000000,6.6,6.71,6.54,6.6,520100,0
+NEO.US,D,20150717,000000,6.61,6.65,6.46,6.63,321800,0
+NEO.US,D,20150720,000000,6.65,6.7,6.46,6.6,384600,0
+NEO.US,D,20150721,000000,6.59,6.6,6.37,6.42,250000,0
+NEO.US,D,20150722,000000,6.41,6.56,6.35,6.37,346300,0
+NEO.US,D,20150723,000000,6.27,6.27,5.78,6,933900,0
+NEO.US,D,20150724,000000,6.03,6.19,5.96,6.08,466000,0
+NEO.US,D,20150727,000000,6.11,6.2,5.87,6.07,498400,0
+NEO.US,D,20150728,000000,6.05,6.08,5.87,5.96,190100,0
+NEO.US,D,20150729,000000,5.99,6,5.88,5.97,129300,0
+NEO.US,D,20150730,000000,5.95,6.09,5.9,6.05,410700,0
+NEO.US,D,20150731,000000,6.03,6.19,6.03,6.11,248600,0
+NEO.US,D,20150803,000000,6.1,6.33,5.97,6.07,318229,0
+NEO.US,D,20150804,000000,6.06,6.13,5.97,6.02,206600,0
+NEO.US,D,20150805,000000,6,6.1,5.97,6,205600,0
+NEO.US,D,20150806,000000,5.99,6.05,5.76,5.89,378781,0
+NEO.US,D,20150807,000000,5.83,5.91,5.75,5.76,224800,0
+NEO.US,D,20150810,000000,5.8,6.05,5.8,6.01,270700,0
+NEO.US,D,20150811,000000,5.96,6.05,5.94,5.99,217991,0
+NEO.US,D,20150812,000000,6.05,6.2,5.94,6.17,402300,0
+NEO.US,D,20150813,000000,6.2,6.47,6.16,6.35,388200,0
+NEO.US,D,20150814,000000,6.35,6.44,6.18,6.34,258400,0
+NEO.US,D,20150817,000000,6.37,6.44,6.3,6.35,215200,0
+NEO.US,D,20150818,000000,6.31,6.4,6.19,6.22,189000,0
+NEO.US,D,20150819,000000,6.24,6.24,5.95,6.05,196500,0
+NEO.US,D,20150820,000000,5.98,6,5.75,5.75,287500,0
+NEO.US,D,20150821,000000,5.58,5.86,5.5,5.76,347900,0
+NEO.US,D,20150824,000000,5.5001,5.961,5.26,5.63,360557,0
+NEO.US,D,20150825,000000,5.94,5.94,5.61,5.7,298800,0
+NEO.US,D,20150826,000000,5.87,5.95,5.55,5.94,292400,0
+NEO.US,D,20150827,000000,5.95,6.05,5.84,5.98,195000,0
+NEO.US,D,20150828,000000,5.97,6.3,5.97,6.28,201200,0
+NEO.US,D,20150831,000000,6.19,6.29,5.95,6.08,323100,0
+NEO.US,D,20150901,000000,6.01,6.06,5.94,5.94,202400,0
+NEO.US,D,20150902,000000,6.06,6.5,6.06,6.48,471000,0
+NEO.US,D,20150903,000000,6.59,6.73,6.28,6.29,302200,0
+NEO.US,D,20150904,000000,6.22,6.43,6.22,6.4,115400,0
+NEO.US,D,20150908,000000,6.5,6.72,6.45,6.59,208300,0
+NEO.US,D,20150909,000000,6.6,6.6,6.41,6.45,259200,0
+NEO.US,D,20150910,000000,6.47,6.7,6.45,6.62,110685,0
+NEO.US,D,20150911,000000,6.67,6.68,6.43,6.57,232100,0
+NEO.US,D,20150914,000000,6.55,6.74,6.53,6.66,210800,0
+NEO.US,D,20150915,000000,6.69,6.74,6.56,6.7,189500,0
+NEO.US,D,20150916,000000,6.65,6.73,6.62,6.73,161900,0
+NEO.US,D,20150917,000000,6.73,7.06,6.654,6.96,377920,0
+NEO.US,D,20150918,000000,6.9,7.22,6.9,7.09,662500,0
+NEO.US,D,20150921,000000,7.11,7.18,6.64,6.93,362800,0
+NEO.US,D,20150922,000000,6.96,6.96,6.62,6.66,229900,0
+NEO.US,D,20150923,000000,6.71,6.71,6.5,6.6,172500,0
+NEO.US,D,20150924,000000,6.58,6.82,6.55,6.73,374531,0
+NEO.US,D,20150925,000000,6.81,6.81,6.02,6.11,385000,0
+NEO.US,D,20150928,000000,6.07,6.14,5.57,5.74,424332,0
+NEO.US,D,20150929,000000,5.74,5.83,5.5,5.64,309400,0
+NEO.US,D,20150930,000000,5.69,5.91,5.69,5.73,576600,0
+NEO.US,D,20151001,000000,5.71,5.89,5.65,5.84,342800,0
+NEO.US,D,20151002,000000,5.8,6.03,5.72,6,277000,0
+NEO.US,D,20151005,000000,6.01,6.22,5.85,6.08,273120,0
+NEO.US,D,20151006,000000,6.1,6.18,5.9,6.03,452600,0
+NEO.US,D,20151007,000000,6,6.01,5.75,5.91,379700,0
+NEO.US,D,20151008,000000,5.9,6.01,5.75,5.93,232900,0
+NEO.US,D,20151009,000000,5.9,6.08,5.83,5.9,293000,0
+NEO.US,D,20151012,000000,5.98,5.98,5.76,5.88,243363,0
+NEO.US,D,20151013,000000,5.82,5.95,5.64,5.64,159700,0
+NEO.US,D,20151014,000000,5.73,5.81,5.62,5.73,200800,0
+NEO.US,D,20151015,000000,5.77,5.93,5.73,5.9,250800,0
+NEO.US,D,20151016,000000,5.93,6.05,5.8,5.88,125700,0
+NEO.US,D,20151019,000000,5.92,6.11,5.78,5.88,153900,0
+NEO.US,D,20151020,000000,5.85,5.86,5.532,5.68,220823,0
+NEO.US,D,20151021,000000,6.55,7.29,6.41,7.08,3638400,0
+NEO.US,D,20151022,000000,7.09,7.2,6.83,7.1,858100,0
+NEO.US,D,20151023,000000,7.12,7.25,6.99,7,687100,0
+NEO.US,D,20151026,000000,7.21,7.23,6.81,6.85,476700,0
+NEO.US,D,20151027,000000,6.81,6.89,6.61,6.75,790100,0
+NEO.US,D,20151028,000000,6.73,7.08,6.6,7,374500,0
+NEO.US,D,20151029,000000,7,7.03,6.67,6.77,328800,0
+NEO.US,D,20151030,000000,6.8,7.06,6.69,7.05,481200,0
+NEO.US,D,20151102,000000,7.3,8.1,7.3,8,2449455,0
+NEO.US,D,20151103,000000,8.04,8.09,7.61,7.74,600700,0
+NEO.US,D,20151104,000000,7.73,7.87,7.55,7.77,447744,0
+NEO.US,D,20151105,000000,7.86,7.93,7.66,7.75,714100,0
+NEO.US,D,20151106,000000,7.75,8.2,7.68,8.15,797300,0
+NEO.US,D,20151109,000000,8.2,8.2189,7.9717,8.08,387819,0
+NEO.US,D,20151110,000000,8.05,8.15,8.05,8.09,330400,0
+NEO.US,D,20151111,000000,8.1,8.1,7.7,7.71,339500,0
+NEO.US,D,20151112,000000,7.76,7.76,7.34,7.5,770500,0
+NEO.US,D,20151113,000000,7.44,7.71,7.38,7.45,219600,0
+NEO.US,D,20151116,000000,7.47,7.6,7.45,7.58,206900,0
+NEO.US,D,20151117,000000,7.63,7.8,7.58,7.64,215800,0
+NEO.US,D,20151118,000000,7.69,7.95,7.63,7.91,269600,0
+NEO.US,D,20151119,000000,7.76,7.86,7.58,7.79,291600,0
+NEO.US,D,20151120,000000,7.85,7.95,7.61,7.81,224500,0
+NEO.US,D,20151123,000000,7.77,8.01,7.76,7.92,322800,0
+NEO.US,D,20151124,000000,7.85,8.18,7.83,8.1,475400,0
+NEO.US,D,20151125,000000,8.15,8.3,8.04,8.05,825000,0
+NEO.US,D,20151127,000000,8.05,8.19,8,8.03,126100,0
+NEO.US,D,20151130,000000,8.05,8.15,7.91,7.97,364300,0
+NEO.US,D,20151201,000000,8,8.04,7.7716,7.88,338733,0
+NEO.US,D,20151202,000000,7.9,7.916,7.74,7.75,259325,0
+NEO.US,D,20151203,000000,7.76,7.91,7.542,7.67,305209,0
+NEO.US,D,20151204,000000,7.65,7.97,7.53,7.85,227200,0
+NEO.US,D,20151207,000000,7.89,7.9,7.58,7.69,223100,0
+NEO.US,D,20151208,000000,7.66,7.95,7.6,7.85,299860,0
+NEO.US,D,20151209,000000,7.78,7.88,7.53,7.54,214200,0
+NEO.US,D,20151210,000000,7.59,7.74,7.55,7.67,237100,0
+NEO.US,D,20151211,000000,7.51,7.62,7.25,7.29,283700,0
+NEO.US,D,20151214,000000,7.28,7.38,7.14,7.36,244547,0
+NEO.US,D,20151215,000000,7.45,8.02,7.45,7.96,395700,0
+NEO.US,D,20151216,000000,8,8.1,7.86,8.08,318700,0
+NEO.US,D,20151217,000000,8.08,8.16,7.89,8.07,275600,0
+NEO.US,D,20151218,000000,8.02,8.18,8,8.1,521000,0
+NEO.US,D,20151221,000000,8.18,8.25,8.04,8.24,319600,0
+NEO.US,D,20151222,000000,8.32,8.48,7.92,8.1,261795,0
+NEO.US,D,20151223,000000,8.19,8.4,8.02,8.16,124600,0
+NEO.US,D,20151224,000000,8.29,8.29,8.12,8.18,156405,0
+NEO.US,D,20151228,000000,8.12,8.28,8.12,8.19,336538,0
+NEO.US,D,20151229,000000,8.23,8.32,8.12,8.25,463832,0
+NEO.US,D,20151230,000000,8.28,8.29,8,8.04,115807,0
+NEO.US,D,20151231,000000,8.07,8.12,7.64,7.87,320218,0
+NEO.US,D,20160104,000000,7.82,7.995,7.43,7.56,284335,0
+NEO.US,D,20160105,000000,7.55,7.58,7.18,7.24,336220,0
+NEO.US,D,20160106,000000,7.15,7.16,6.78,7.07,399524,0
+NEO.US,D,20160107,000000,6.91,6.995,6.8,6.85,213869,0
+NEO.US,D,20160108,000000,7.03,7.32,6.82,6.92,464602,0
+NEO.US,D,20160111,000000,6.92,6.945,6.61,6.73,413510,0
+NEO.US,D,20160112,000000,6.82,7,6.66,6.72,385676,0
+NEO.US,D,20160113,000000,6.77,6.96,6.65,6.75,292869,0
+NEO.US,D,20160114,000000,6.77,7.14,6.57,7.09,311851,0
+NEO.US,D,20160115,000000,6.87,7.05,6.71,7.03,378774,0
+NEO.US,D,20160119,000000,7.05,7.1,6.71,6.82,270500,0
+NEO.US,D,20160120,000000,6.69,7.09,6.57,6.99,339927,0
+NEO.US,D,20160121,000000,7,7.11,6.77,6.89,307253,0
+NEO.US,D,20160122,000000,7,7.04,6.85,6.95,220903,0
+NEO.US,D,20160125,000000,6.94,7.1,6.93,7,138833,0
+NEO.US,D,20160126,000000,7.01,7.0399,6.75,6.9,101579,0
+NEO.US,D,20160127,000000,6.86,6.91,6.7001,6.78,136404,0
+NEO.US,D,20160128,000000,6.84,6.85,6.6,6.69,228429,0
+NEO.US,D,20160129,000000,6.74,6.88,6.69,6.82,125061,0
+NEO.US,D,20160201,000000,6.73,6.945,6.53,6.88,284726,0
+NEO.US,D,20160202,000000,6.72,6.83,6.65,6.66,152940,0
+NEO.US,D,20160203,000000,6.71,6.71,6.2,6.37,355244,0
+NEO.US,D,20160204,000000,6.34,6.46,6.2599,6.35,207481,0
+NEO.US,D,20160205,000000,6.35,6.35,6.05,6.1,310923,0
+NEO.US,D,20160208,000000,6.08,6.08,5.78,5.94,275816,0
+NEO.US,D,20160209,000000,5.83,6.09,5.75,5.96,143368,0
+NEO.US,D,20160210,000000,5.98,6.32,5.86,5.91,99512,0
+NEO.US,D,20160211,000000,5.75,5.9715,5.62,5.84,136440,0
+NEO.US,D,20160212,000000,5.88,5.91,5.49,5.57,349037,0
+NEO.US,D,20160216,000000,5.66,6,5.66,5.94,471467,0
+NEO.US,D,20160217,000000,6.06,6.24,5.97,6.22,270137,0
+NEO.US,D,20160218,000000,6.25,6.25,6.01,6.07,124275,0
+NEO.US,D,20160219,000000,6.05,6.16,6.0201,6.12,67586,0
+NEO.US,D,20160222,000000,6.16,6.31,6.1,6.17,147035,0
+NEO.US,D,20160223,000000,6.17,6.25,5.852,5.87,159226,0
+NEO.US,D,20160224,000000,5.89,6.07,5.77,6.06,104566,0
+NEO.US,D,20160225,000000,6.06,6.42,5.9,6.04,132988,0
+NEO.US,D,20160226,000000,6.08,6.31,6.06,6.25,160745,0
+NEO.US,D,20160229,000000,6.28,6.43,6.18,6.37,222949,0
+NEO.US,D,20160301,000000,6.71,7.1,6.37,6.98,590191,0
+NEO.US,D,20160302,000000,7,7.05,6.5,6.86,430660,0
+NEO.US,D,20160303,000000,6.9,6.93,6.46,6.89,351547,0
+NEO.US,D,20160304,000000,6.86,6.88,6.65,6.87,269348,0
+NEO.US,D,20160307,000000,6.99,7.41,6.88,7.38,485643,0
+NEO.US,D,20160308,000000,7.33,7.41,6.99,7.02,715547,0
+NEO.US,D,20160309,000000,7.01,7.29,6.655,6.73,605511,0
+NEO.US,D,20160310,000000,6.81,6.91,6.63,6.86,261227,0
+NEO.US,D,20160311,000000,7,7.17,6.79,7.02,321327,0
+NEO.US,D,20160314,000000,6.95,7,6.9,6.93,250179,0
+NEO.US,D,20160315,000000,6.91,6.91,6.67,6.67,216476,0
+NEO.US,D,20160316,000000,6.62,6.77,6.52,6.66,206309,0
+NEO.US,D,20160317,000000,6.64,6.6796,6.23,6.35,296230,0
+NEO.US,D,20160318,000000,6.42,6.48,6.25,6.27,622751,0
+NEO.US,D,20160321,000000,6.26,6.445,6.2,6.32,414982,0
+NEO.US,D,20160322,000000,6.32,6.54,6.31,6.47,269076,0
+NEO.US,D,20160323,000000,6.41,6.44,6.26,6.31,290562,0
+NEO.US,D,20160324,000000,6.25,6.35,6.185,6.33,168061,0
+NEO.US,D,20160328,000000,6.33,6.38,6.17,6.24,141500,0
+NEO.US,D,20160329,000000,6.2,6.46,6.15,6.46,198723,0
+NEO.US,D,20160330,000000,6.47,6.65,6.44,6.56,220591,0
+NEO.US,D,20160331,000000,6.58,6.77,6.56,6.74,207198,0
+NEO.US,D,20160401,000000,6.69,7.07,6.655,6.89,289059,0
+NEO.US,D,20160404,000000,6.91,7.08,6.89,7,230954,0
+NEO.US,D,20160405,000000,6.96,7.07,6.636,6.98,229330,0
+NEO.US,D,20160406,000000,6.96,7.09,6.96,7.05,498779,0
+NEO.US,D,20160407,000000,7.03,7.07,6.92,7,253640,0
+NEO.US,D,20160408,000000,7.07,7.07,6.66,6.77,199623,0
+NEO.US,D,20160411,000000,6.75,6.86,6.5599,6.62,168641,0
+NEO.US,D,20160412,000000,6.65,6.87,6.59,6.73,157098,0
+NEO.US,D,20160413,000000,6.79,7.06,6.74,6.95,239992,0
+NEO.US,D,20160414,000000,6.95,7.08,6.89,7.01,144727,0
+NEO.US,D,20160415,000000,6.97,7.09,6.96,7.01,111926,0
+NEO.US,D,20160418,000000,6.94,7.18,6.89,7.13,274737,0
+NEO.US,D,20160419,000000,7.15,7.22,7.02,7.15,228887,0
+NEO.US,D,20160420,000000,7.15,7.1915,7.05,7.11,121135,0
+NEO.US,D,20160421,000000,7.08,7.18,6.96,7.02,122008,0
+NEO.US,D,20160422,000000,7.03,7.2,6.95,7.16,182061,0
+NEO.US,D,20160425,000000,7.13,7.46,7.12,7.37,370264,0
+NEO.US,D,20160426,000000,7.39,7.461,7.21,7.46,244870,0
+NEO.US,D,20160427,000000,7.58,8.33,7.56,8.2,1425459,0
+NEO.US,D,20160428,000000,8.12,8.25,7.815,7.89,421713,0
+NEO.US,D,20160429,000000,7.91,8.2094,7.845,8.12,577711,0
+NEO.US,D,20160502,000000,8.23,8.4,8.1,8.21,1047902,0
+NEO.US,D,20160503,000000,8.17,8.2801,8.08,8.21,478673,0
+NEO.US,D,20160504,000000,8.17,8.23,7.8,8.03,357334,0
+NEO.US,D,20160505,000000,8.07,8.08,7.77,7.87,266370,0
+NEO.US,D,20160506,000000,7.84,8.12,7.79,8.11,281623,0
+NEO.US,D,20160509,000000,8.16,8.41,8.11,8.29,691703,0
+NEO.US,D,20160510,000000,8.35,8.4699,8.23,8.34,281134,0
+NEO.US,D,20160511,000000,8.43,8.59,8.26,8.51,930745,0
+NEO.US,D,20160512,000000,8.55,8.59,8.29,8.37,293547,0
+NEO.US,D,20160513,000000,8.36,8.53,8.29,8.35,430098,0
+NEO.US,D,20160516,000000,8.37,8.61,8.37,8.59,596978,0
+NEO.US,D,20160517,000000,8.58,8.71,8.43,8.495,723985,0
+NEO.US,D,20160518,000000,8.47,8.64,8.32,8.52,437682,0
+NEO.US,D,20160519,000000,8.51,8.5199,8.35,8.47,310226,0
+NEO.US,D,20160520,000000,8.47,8.61,8.44,8.6,280147,0
+NEO.US,D,20160523,000000,8.62,8.86,8.62,8.78,775153,0
+NEO.US,D,20160524,000000,8.9,8.99,8.75,8.86,468446,0
+NEO.US,D,20160525,000000,8.85,8.89,8.64,8.65,711908,0
+NEO.US,D,20160526,000000,8.65,8.76,8.62,8.665,337155,0
+NEO.US,D,20160527,000000,8.66,9,8.63,8.99,983257,0
+NEO.US,D,20160531,000000,9.06,9.1,8.71,8.97,808908,0
+NEO.US,D,20160601,000000,9.02,9.02,8.92,8.99,470865,0
+NEO.US,D,20160602,000000,9,9.1,8.92,9.06,418010,0
+NEO.US,D,20160603,000000,9.05,9.09,8.87,8.965,274282,0
+NEO.US,D,20160606,000000,9,9.0899,8.86,9.04,411610,0
+NEO.US,D,20160607,000000,9.02,9.1,8.93,9.05,285597,0
+NEO.US,D,20160608,000000,9.07,9.17,9,9.14,353806,0
+NEO.US,D,20160609,000000,9.08,9.17,8.93,9.02,444604,0
+NEO.US,D,20160610,000000,8.95,8.96,8.25,8.39,748469,0
+NEO.US,D,20160613,000000,8.29,8.54,8.1101,8.13,548460,0
+NEO.US,D,20160614,000000,8.14,8.155,7.82,8.02,748479,0
+NEO.US,D,20160615,000000,8.08,8.21,7.84,7.94,528626,0
+NEO.US,D,20160616,000000,7.9,7.93,7.68,7.9,394942,0
+NEO.US,D,20160617,000000,7.93,8.0027,7.82,7.97,1233777,0
+NEO.US,D,20160620,000000,8.05,8.3,7.96,8.2,534585,0
+NEO.US,D,20160621,000000,8.21,8.3,8.08,8.26,593794,0
+NEO.US,D,20160622,000000,8.24,8.53,8.24,8.4,406408,0
+NEO.US,D,20160623,000000,8.44,8.44,8.185,8.3,325028,0
+NEO.US,D,20160624,000000,7.98,8.2,7.8301,8.01,454180,0
+NEO.US,D,20160627,000000,7.94,7.96,7.74,7.79,367920,0
+NEO.US,D,20160628,000000,7.84,7.995,7.82,7.88,318942,0
+NEO.US,D,20160629,000000,7.95,7.98,7.83,7.97,303487,0
+NEO.US,D,20160630,000000,8,8.15,7.92,8.04,325158,0
+NEO.US,D,20160701,000000,8.04,8.14,8.02,8.08,264286,0
+NEO.US,D,20160705,000000,8,8.17,8,8.11,440105,0
+NEO.US,D,20160706,000000,8.08,8.205,8.01,8.17,199130,0
+NEO.US,D,20160707,000000,8.2,8.36,8.14,8.16,313790,0
+NEO.US,D,20160708,000000,8.59,9.23,8.485,9.15,1540753,0
+NEO.US,D,20160711,000000,9.02,9.18,8.8,8.92,479486,0
+NEO.US,D,20160712,000000,9.01,9.18,8.865,9.16,375190,0
+NEO.US,D,20160713,000000,9.2,9.47,9.07,9.36,1044170,0
+NEO.US,D,20160714,000000,9.47,9.49,9.18,9.22,423307,0
+NEO.US,D,20160715,000000,9.28,9.28,8.9907,9.09,266615,0
+NEO.US,D,20160718,000000,9.01,9.34,9.01,9.16,204022,0
+NEO.US,D,20160719,000000,9.15,9.2,9.09,9.2,172270,0
+NEO.US,D,20160720,000000,9.25,9.41,9.14,9.36,260636,0
+NEO.US,D,20160721,000000,9.39,9.54,9.166,9.29,522283,0
+NEO.US,D,20160722,000000,9.28,9.375,9.21,9.31,175502,0
+NEO.US,D,20160725,000000,9.29,9.35,9,9.25,391331,0
+NEO.US,D,20160726,000000,9.25,9.53,8.7,9.05,718322,0
+NEO.US,D,20160727,000000,8.8,9.28,8.79,9.11,418427,0
+NEO.US,D,20160728,000000,9,9.18,8.961,9.12,226526,0
+NEO.US,D,20160729,000000,9,9.01,8.62,8.72,348125,0
+NEO.US,D,20160801,000000,8.73,8.79,8.49,8.52,302004,0
+NEO.US,D,20160802,000000,8.55,8.66,8.201,8.37,253243,0
+NEO.US,D,20160803,000000,8.34,8.53,8.25,8.53,250073,0
+NEO.US,D,20160804,000000,8.49,8.73,8.27,8.32,397887,0
+NEO.US,D,20160805,000000,8.35,8.42,8.1,8.15,395625,0
+NEO.US,D,20160808,000000,8.18,8.19,8.06,8.15,207901,0
+NEO.US,D,20160809,000000,8.14,8.28,8.09,8.15,234074,0
+NEO.US,D,20160810,000000,8.16,8.16,7.93,8.05,235117,0
+NEO.US,D,20160811,000000,8.07,8.189,7.95,8.11,209900,0
+NEO.US,D,20160812,000000,8.07,8.1499,7.91,8.02,269533,0
+NEO.US,D,20160815,000000,8.02,8.2,7.89,8.1,486585,0
+NEO.US,D,20160816,000000,8.11,8.19,7.97,8.02,287441,0
+NEO.US,D,20160817,000000,8.01,8.15,7.94,8.14,295565,0
+NEO.US,D,20160818,000000,8.12,8.33,8.07,8.26,209435,0
+NEO.US,D,20160819,000000,8.26,8.405,8.16,8.29,565263,0
+NEO.US,D,20160822,000000,8.24,8.34,8.2063,8.29,118576,0
+NEO.US,D,20160823,000000,8.29,8.3,8.21,8.22,135815,0
+NEO.US,D,20160824,000000,8.2,8.225,8,8.02,153438,0
+NEO.US,D,20160825,000000,8,8.02,7.91,7.92,161233,0
+NEO.US,D,20160826,000000,7.9,8.11,7.8,8.07,252125,0
+NEO.US,D,20160829,000000,8.1,8.13,8.0001,8.08,149754,0
+NEO.US,D,20160830,000000,8.1,8.17,7.99,8.04,76004,0
+NEO.US,D,20160831,000000,8.05,8.05,7.786,8.04,315142,0
+NEO.US,D,20160901,000000,8,8.02,7.81,7.95,182703,0
+NEO.US,D,20160902,000000,8,8.02,7.85,8,143363,0
+NEO.US,D,20160906,000000,8.01,8.06,7.87,7.88,117616,0
+NEO.US,D,20160907,000000,7.87,8.08,7.87,8.04,156081,0
+NEO.US,D,20160908,000000,8.04,8.2,7.98,8.13,194012,0
+NEO.US,D,20160909,000000,8.2,8.33,8.12,8.185,363171,0
+NEO.US,D,20160912,000000,8.2,8.263,8.08,8.22,221139,0
+NEO.US,D,20160913,000000,8.15,8.18,8.04,8.05,224540,0
+NEO.US,D,20160914,000000,8.09,8.14,7.8,7.86,132187,0
+NEO.US,D,20160915,000000,7.88,8.09,7.79,8.01,170152,0
+NEO.US,D,20160916,000000,8.01,8.15,7.97,8.07,392995,0
+NEO.US,D,20160919,000000,8.14,8.19,8.07,8.12,178006,0
+NEO.US,D,20160920,000000,8.14,8.245,8.12,8.22,275601,0
+NEO.US,D,20160921,000000,8.16,8.31,8.11,8.17,225364,0
+NEO.US,D,20160922,000000,8.22,8.25,8.15,8.25,162545,0
+NEO.US,D,20160923,000000,8.27,8.4,8.18,8.33,173513,0
+NEO.US,D,20160926,000000,8.3,8.305,8.16,8.16,110287,0
+NEO.US,D,20160927,000000,8.13,8.24,8.06,8.18,119343,0
+NEO.US,D,20160928,000000,8.17,8.17,8.01,8.08,89146,0
+NEO.US,D,20160929,000000,8.06,8.09,7.88,8.01,207324,0
+NEO.US,D,20160930,000000,8.02,8.27,7.9,8.22,142851,0
+NEO.US,D,20161003,000000,8.17,8.2,8.02,8.075,109123,0
+NEO.US,D,20161004,000000,8.19,8.6,8.15,8.22,334242,0
+NEO.US,D,20161005,000000,8.25,8.475,8.19,8.22,222916,0
+NEO.US,D,20161006,000000,8.21,8.23,7.975,8.08,170909,0
+NEO.US,D,20161007,000000,8.07,8.09,7.885,8.02,151163,0
+NEO.US,D,20161010,000000,7.99,8.37,7.99,8.26,148426,0
+NEO.US,D,20161011,000000,8.2,8.21,7.93,8.07,119038,0
+NEO.US,D,20161012,000000,8.07,8.08,7.67,7.68,345037,0
+NEO.US,D,20161013,000000,7.68,7.7,7.23,7.29,335354,0
+NEO.US,D,20161014,000000,7.3,7.4445,7.18,7.38,414966,0
+NEO.US,D,20161017,000000,7.38,7.59,7.38,7.51,208463,0
+NEO.US,D,20161018,000000,7.59,7.74,7.51,7.74,163101,0
+NEO.US,D,20161019,000000,7.72,7.8,7.6,7.67,228260,0
+NEO.US,D,20161020,000000,7.62,7.96,7.62,7.83,211817,0
+NEO.US,D,20161021,000000,7.75,7.78,7.59,7.59,186770,0
+NEO.US,D,20161024,000000,7.65,7.83,7.49,7.5,229848,0
+NEO.US,D,20161025,000000,7.49,7.58,7.23,7.32,488584,0
+NEO.US,D,20161026,000000,7.22,7.66,6.9,7.13,1067907,0
+NEO.US,D,20161027,000000,7.35,8.19,7.2115,8.17,1633291,0
+NEO.US,D,20161028,000000,8.15,8.3,7.89,8.05,622582,0
+NEO.US,D,20161031,000000,8.1,8.1,7.9023,8.06,375704,0
+NEO.US,D,20161101,000000,8.05,8.05,7.86,7.97,311370,0
+NEO.US,D,20161102,000000,7.99,8,7.82,7.84,253034,0
+NEO.US,D,20161103,000000,7.83,7.8872,7.64,7.73,483996,0
+NEO.US,D,20161104,000000,7.67,8.04,7.67,8.01,332907,0
+NEO.US,D,20161107,000000,7.97,8.22,7.97,8.19,387233,0
+NEO.US,D,20161108,000000,8.13,8.24,7.9,8.21,293652,0
+NEO.US,D,20161109,000000,8.23,8.32,8.12,8.28,351038,0
+NEO.US,D,20161110,000000,8.42,8.47,8.18,8.43,309092,0
+NEO.US,D,20161111,000000,8.43,8.94,8.24,8.91,462668,0
+NEO.US,D,20161114,000000,8.99,9,8.8,8.92,322481,0
+NEO.US,D,20161115,000000,8.88,9.16,8.8,9.15,375542,0
+NEO.US,D,20161116,000000,8.94,9.03,8.82,8.96,268626,0
+NEO.US,D,20161117,000000,8.99,9.04,8.885,8.89,217731,0
+NEO.US,D,20161118,000000,8.92,9.1,8.8567,9.1,233576,0
+NEO.US,D,20161121,000000,9.15,9.15,8.86,9.12,280340,0
+NEO.US,D,20161122,000000,9.15,9.16,8.871,9.16,310423,0
+NEO.US,D,20161123,000000,9.11,9.44,8.93,9.41,289189,0
+NEO.US,D,20161125,000000,9.45,9.6,9.33,9.47,321274,0
+NEO.US,D,20161128,000000,9.47,9.5,9.22,9.26,221672,0
+NEO.US,D,20161129,000000,9.24,9.46,9.121,9.36,239047,0
+NEO.US,D,20161130,000000,9.34,9.35,8.92,8.94,354604,0
+NEO.US,D,20161201,000000,9,9.19,9,9.13,297980,0
+NEO.US,D,20161202,000000,9.13,9.2,9.04,9.06,183767,0
+NEO.US,D,20161205,000000,9.1,9.3,8.97,9.22,138621,0
+NEO.US,D,20161206,000000,9.24,9.29,9.12,9.25,206899,0
+NEO.US,D,20161207,000000,9.21,9.25,8.98,9.23,291291,0
+NEO.US,D,20161208,000000,9.2,9.41,9.02,9.25,503866,0
+NEO.US,D,20161209,000000,9.3,9.48,9.26,9.42,475373,0
+NEO.US,D,20161212,000000,9.44,9.8118,9.41,9.79,592777,0
+NEO.US,D,20161213,000000,9.85,9.879,9.06,9.18,398386,0
+NEO.US,D,20161214,000000,9.14,9.18,9.01,9.03,239793,0
+NEO.US,D,20161215,000000,9.2,9.55,9.07,9.37,249000,0
+NEO.US,D,20161216,000000,9.41,9.74,9.39,9.5,302929,0
+NEO.US,D,20161219,000000,9.48,9.625,9.27,9.46,171561,0
+NEO.US,D,20161220,000000,9.46,9.62,9.45,9.49,170235,0
+NEO.US,D,20161221,000000,9.58,9.69,9.39,9.54,251597,0
+NEO.US,D,20161222,000000,9.51,9.56,8.52,8.79,529365,0
+NEO.US,D,20161223,000000,8.76,8.95,8.636,8.93,152688,0
+NEO.US,D,20161227,000000,8.81,9.0364,8.621,8.85,105314,0
+NEO.US,D,20161228,000000,8.84,8.87,8.68,8.73,124500,0
+NEO.US,D,20161229,000000,8.77,8.9289,8.62,8.7,169136,0
+NEO.US,D,20161230,000000,8.71,8.789,8.51,8.57,203541,0
+NEO.US,D,20170103,000000,8.58,8.69,8.5,8.63,258134,0
+NEO.US,D,20170104,000000,8.64,8.97,8.64,8.94,237144,0
+NEO.US,D,20170105,000000,8.96,9.06,8.9,8.9,182263,0
+NEO.US,D,20170106,000000,8.94,9.03,8.72,8.73,235785,0
+NEO.US,D,20170109,000000,8.77,8.85,8.66,8.76,148287,0
+NEO.US,D,20170110,000000,8.69,8.965,8.69,8.9,140272,0
+NEO.US,D,20170111,000000,8.92,8.93,8.51,8.58,199192,0
+NEO.US,D,20170112,000000,8.51,8.5805,8.01,8.4,718516,0
+NEO.US,D,20170113,000000,8.46,8.79,8.46,8.6,196576,0
+NEO.US,D,20170117,000000,8.53,8.53,8.3,8.39,137230,0
+NEO.US,D,20170118,000000,8.48,8.495,8.35,8.41,148544,0
+NEO.US,D,20170119,000000,8.39,8.49,8.33,8.4,180961,0
+NEO.US,D,20170120,000000,8.41,8.74,8.4,8.5,212800,0
+NEO.US,D,20170123,000000,8.52,8.53,8.35,8.395,156814,0
+NEO.US,D,20170124,000000,8.46,8.47,8.31,8.37,164309,0
+NEO.US,D,20170125,000000,8.45,8.64,8.44,8.52,161248,0
+NEO.US,D,20170126,000000,8.51,8.53,8.28,8.39,196642,0
+NEO.US,D,20170127,000000,8.37,8.45,8.28,8.36,119669,0
+NEO.US,D,20170130,000000,8.35,8.37,8.07,8.08,193035,0
+NEO.US,D,20170131,000000,8.05,8.1,7.71,8.04,530355,0
+NEO.US,D,20170201,000000,8.1,8.249,8.04,8.14,273666,0
+NEO.US,D,20170202,000000,8.14,8.19,7.9,8.05,273024,0
+NEO.US,D,20170203,000000,8.14,8.32,7.99,8.24,238600,0
+NEO.US,D,20170206,000000,8.21,8.23,8.01,8.14,172543,0
+NEO.US,D,20170207,000000,8.17,8.25,8,8.04,121201,0
+NEO.US,D,20170208,000000,8.09,8.15,7.8118,7.97,192261,0
+NEO.US,D,20170209,000000,8.02,8.11,7.98,8.06,121190,0
+NEO.US,D,20170210,000000,8.11,8.21,8.06,8.14,145338,0
+NEO.US,D,20170213,000000,8.2,8.34,8.12,8.29,189539,0
+NEO.US,D,20170214,000000,8.25,8.34,8.19,8.27,93318,0
+NEO.US,D,20170215,000000,8.23,8.26,8.05,8.19,101766,0
+NEO.US,D,20170216,000000,8.22,8.25,8.11,8.15,87052,0
+NEO.US,D,20170217,000000,8.15,8.16,7.94,7.98,253086,0
+NEO.US,D,20170221,000000,7.93,7.94,7.64,7.9,642102,0
+NEO.US,D,20170222,000000,7.92,8.3,7.71,8.19,749235,0
+NEO.US,D,20170223,000000,8.24,8.24,7.92,8.03,489873,0
+NEO.US,D,20170224,000000,7.94,8.15,7.9147,8.05,271112,0
+NEO.US,D,20170227,000000,8.05,8.25,8.04,8.16,207465,0
+NEO.US,D,20170228,000000,8.11,8.18,8.01,8.07,874231,0
+NEO.US,D,20170301,000000,8.12,8.36,8.1153,8.12,316514,0
+NEO.US,D,20170302,000000,8.14,8.2,7.99,8.02,361767,0
+NEO.US,D,20170303,000000,7.99,8.12,7.99,8.1,177406,0
+NEO.US,D,20170306,000000,8.04,8.22,8.03,8.08,339765,0
+NEO.US,D,20170307,000000,8.07,8.08,7.95,8.01,179082,0
+NEO.US,D,20170308,000000,8.03,8.09,7.95,7.98,194036,0
+NEO.US,D,20170309,000000,7.97,8.04,7.945,7.97,232627,0
+NEO.US,D,20170310,000000,8.04,8.05,7.9,7.96,322835,0
+NEO.US,D,20170313,000000,7.96,8.09,7.85,7.91,537957,0
+NEO.US,D,20170314,000000,7.85,7.91,7.75,7.88,259665,0
+NEO.US,D,20170315,000000,7.9,7.97,7.78,7.95,244247,0
+NEO.US,D,20170316,000000,7.96,7.99,7.8,7.87,247632,0
+NEO.US,D,20170317,000000,7.82,7.99,7.8,7.91,329714,0
+NEO.US,D,20170320,000000,7.88,8.02,7.81,7.9,255088,0
+NEO.US,D,20170321,000000,7.93,7.96,7.61,7.63,239469,0
+NEO.US,D,20170322,000000,7.64,7.79,7.52,7.65,485530,0
+NEO.US,D,20170323,000000,7.6,7.66,7.5,7.58,244814,0
+NEO.US,D,20170324,000000,7.6,7.71,7.5,7.66,228773,0
+NEO.US,D,20170327,000000,7.6,7.69,7.5,7.63,164584,0
+NEO.US,D,20170328,000000,7.64,7.64,7.5,7.59,555666,0
+NEO.US,D,20170329,000000,7.56,7.75,7.56,7.72,178510,0
+NEO.US,D,20170330,000000,7.72,7.78,7.66,7.67,143974,0
+NEO.US,D,20170331,000000,7.68,7.96,7.67,7.89,327736,0
+NEO.US,D,20170403,000000,7.88,7.99,7.78,7.79,191121,0
+NEO.US,D,20170404,000000,7.77,7.87,7.73,7.775,168379,0
+NEO.US,D,20170405,000000,7.8,7.87,7.61,7.65,542581,0
+NEO.US,D,20170406,000000,7.66,7.72,7.49,7.7,353224,0
+NEO.US,D,20170407,000000,7.69,7.96,7.65,7.91,255626,0
+NEO.US,D,20170410,000000,7.9,8,7.83,7.84,261619,0
+NEO.US,D,20170411,000000,7.84,7.95,7.81,7.87,135377,0
+NEO.US,D,20170412,000000,7.83,7.87,7.76,7.79,177620,0
+NEO.US,D,20170413,000000,7.75,7.87,7.735,7.74,156350,0
+NEO.US,D,20170417,000000,7.78,8.05,7.73,8,265512,0
+NEO.US,D,20170418,000000,7.99,8.12,7.88,8.12,165538,0
+NEO.US,D,20170419,000000,8.14,8.5,8.095,8.36,448983,0
+NEO.US,D,20170420,000000,8.42,8.67,8.34,8.62,355637,0
+NEO.US,D,20170421,000000,8.63,8.65,8.45,8.53,205448,0
+NEO.US,D,20170424,000000,8.66,8.66,8.34,8.42,281976,0
+NEO.US,D,20170425,000000,8.46,8.69,8.41,8.51,332158,0
+NEO.US,D,20170426,000000,8.48,8.53,7.2,7.735,2179814,0
+NEO.US,D,20170427,000000,7.57,7.73,7.4,7.52,1791339,0
+NEO.US,D,20170428,000000,7.51,7.57,7.41,7.55,418185,0
+NEO.US,D,20170501,000000,7.54,7.75,7.44,7.47,1080332,0
+NEO.US,D,20170502,000000,7.5,7.68,7.44,7.61,316129,0
+NEO.US,D,20170503,000000,7.53,7.75,7.525,7.67,356493,0
+NEO.US,D,20170504,000000,7.79,7.87,7.74,7.79,639043,0
+NEO.US,D,20170505,000000,7.82,7.88,7.67,7.7,408034,0
+NEO.US,D,20170508,000000,7.68,7.75,7.61,7.65,382097,0
+NEO.US,D,20170509,000000,7.65,7.8,7.65,7.7,204512,0
+NEO.US,D,20170510,000000,7.69,7.84,7.66,7.82,308173,0
+NEO.US,D,20170511,000000,7.78,7.8,7.56,7.76,259218,0
+NEO.US,D,20170512,000000,7.75,7.835,7.705,7.72,334852,0
+NEO.US,D,20170515,000000,7.75,7.83,7.61,7.63,306481,0
+NEO.US,D,20170516,000000,7.63,7.6499,7.43,7.5,291047,0
+NEO.US,D,20170517,000000,7.38,7.46,7.28,7.28,286984,0
+NEO.US,D,20170518,000000,7.27,7.34,7.12,7.3,322208,0
+NEO.US,D,20170519,000000,7.28,7.39,7.1982,7.33,307354,0
+NEO.US,D,20170522,000000,7.32,7.38,7.22,7.23,247325,0
+NEO.US,D,20170523,000000,7.25,7.39,7.2,7.26,213917,0
+NEO.US,D,20170524,000000,7.25,7.52,7.25,7.27,287233,0
+NEO.US,D,20170525,000000,7.26,7.59,7.26,7.55,392776,0
+NEO.US,D,20170526,000000,7.5,7.51,7.33,7.38,171684,0
+NEO.US,D,20170530,000000,7.4,7.47,7.33,7.34,316575,0
+NEO.US,D,20170531,000000,7.34,7.585,7.28,7.56,526279,0
+NEO.US,D,20170601,000000,7.57,7.78,7.5,7.71,313006,0
+NEO.US,D,20170602,000000,7.68,7.82,7.54,7.79,564615,0
+NEO.US,D,20170605,000000,7.75,7.9,7.67,7.78,416911,0
+NEO.US,D,20170606,000000,7.77,8.03,7.7286,7.89,579013,0
+NEO.US,D,20170607,000000,7.93,8.1,7.895,7.97,359650,0
+NEO.US,D,20170608,000000,7.96,8.07,7.845,8.01,270137,0
+NEO.US,D,20170609,000000,7.99,8.3,7.98,8.21,492701,0
+NEO.US,D,20170612,000000,8.23,8.34,8.11,8.27,308733,0
+NEO.US,D,20170613,000000,8.27,8.35,8.14,8.17,285144,0
+NEO.US,D,20170614,000000,8.17,8.2375,8.065,8.11,280445,0
+NEO.US,D,20170615,000000,8.02,8.3,8,8.24,300558,0
+NEO.US,D,20170616,000000,8.15,8.25,8.05,8.21,332810,0
+NEO.US,D,20170619,000000,8.22,8.34,8.11,8.29,196079,0
+NEO.US,D,20170620,000000,8.32,8.4,8.25,8.26,139753,0
+NEO.US,D,20170621,000000,8.26,8.52,8.1692,8.49,323077,0
+NEO.US,D,20170622,000000,8.49,8.77,8.45,8.7,447984,0
+NEO.US,D,20170623,000000,8.75,8.94,8.73,8.87,572160,0
+NEO.US,D,20170626,000000,8.87,8.87,8.72,8.8,278599,0
+NEO.US,D,20170627,000000,8.8,8.83,8.59,8.62,364004,0
+NEO.US,D,20170628,000000,8.65,8.74,8.51,8.72,164810,0
+NEO.US,D,20170629,000000,8.76,8.98,8.7,8.97,454770,0
+NEO.US,D,20170630,000000,9,9.2186,8.92,8.96,686034,0
+NEO.US,D,20170703,000000,8.97,8.97,8.73,8.78,163471,0
+NEO.US,D,20170705,000000,8.81,8.88,8.62,8.78,238433,0
+NEO.US,D,20170706,000000,8.75,8.78,8.66,8.76,207561,0
+NEO.US,D,20170707,000000,8.76,8.99,8.71,8.87,176593,0
+NEO.US,D,20170710,000000,8.89,8.97,8.62,8.91,278835,0
+NEO.US,D,20170711,000000,8.9,9.03,8.88,9,211523,0
+NEO.US,D,20170712,000000,9.02,9.05,8.95,9.03,376605,0
+NEO.US,D,20170713,000000,9.05,9.22,8.99,9.15,223683,0
+NEO.US,D,20170714,000000,9.11,9.23,9.06,9.21,330575,0
+NEO.US,D,20170717,000000,9.24,9.34,9.14,9.24,458096,0
+NEO.US,D,20170718,000000,9.23,9.27,9.02,9.17,180616,0
+NEO.US,D,20170719,000000,9.16,9.21,9.07,9.19,160950,0
+NEO.US,D,20170720,000000,9.2,9.21,9.03,9.15,220787,0
+NEO.US,D,20170721,000000,9.22,9.22,9.0701,9.09,195327,0
+NEO.US,D,20170724,000000,9.12,9.18,8.97,9.16,193398,0
+NEO.US,D,20170725,000000,9.12,9.29,8.78,9.25,503503,0
+NEO.US,D,20170726,000000,9.48,9.49,9.18,9.4,643012,0
+NEO.US,D,20170727,000000,9.4,9.4,8.82,9.27,268857,0
+NEO.US,D,20170728,000000,9.28,9.41,9.2,9.4,400035,0
+NEO.US,D,20170731,000000,9.38,9.5,9.3,9.45,444550,0
+NEO.US,D,20170801,000000,9.62,9.93,9.52,9.56,506987,0
+NEO.US,D,20170802,000000,9.54,9.6,9.26,9.41,176085,0
+NEO.US,D,20170803,000000,9.4,9.54,9.0188,9.41,172291,0
+NEO.US,D,20170804,000000,9.41,9.44,9.15,9.25,242983,0
+NEO.US,D,20170807,000000,9.22,9.39,9.18,9.37,195860,0
+NEO.US,D,20170808,000000,9.3,9.5,9.26,9.31,152333,0
+NEO.US,D,20170809,000000,9.27,9.39,9.21,9.32,150157,0
+NEO.US,D,20170810,000000,9.3,9.38,9.2244,9.34,185694,0
+NEO.US,D,20170811,000000,9.34,9.5,9.3,9.49,176736,0
+NEO.US,D,20170814,000000,9.56,9.56,9.31,9.34,187993,0
+NEO.US,D,20170815,000000,9.37,9.4,9.24,9.29,211395,0
+NEO.US,D,20170816,000000,9.33,9.42,9.29,9.4,148466,0
+NEO.US,D,20170817,000000,9.36,9.42,9.24,9.25,187574,0
+NEO.US,D,20170818,000000,9.13,9.321,9.06,9.16,258607,0
+NEO.US,D,20170821,000000,9.11,9.17,9,9.11,195085,0
+NEO.US,D,20170822,000000,9.13,9.28,9.1,9.27,209669,0
+NEO.US,D,20170823,000000,9.25,9.28,9.1101,9.28,137301,0
+NEO.US,D,20170824,000000,9.4,9.68,9.3718,9.49,369888,0
+NEO.US,D,20170825,000000,9.45,9.51,9.16,9.24,206922,0
+NEO.US,D,20170828,000000,9.32,9.46,9.23,9.3,170585,0
+NEO.US,D,20170829,000000,9.28,9.35,9.175,9.33,214109,0
+NEO.US,D,20170830,000000,9.34,9.74,9.34,9.71,399215,0
+NEO.US,D,20170831,000000,9.71,10.2,9.65,10.11,609289,0
+NEO.US,D,20170901,000000,10.08,10.3,10.04,10.29,318093,0
+NEO.US,D,20170905,000000,10.34,10.6,10.1,10.48,512477,0
+NEO.US,D,20170906,000000,10.56,10.87,10.36,10.85,819466,0
+NEO.US,D,20170907,000000,10.89,11.23,10.8,11.03,691744,0
+NEO.US,D,20170908,000000,11.03,11.17,10.54,10.64,696306,0
+NEO.US,D,20170911,000000,10.21,11.63,9.55,10.24,1118003,0
+NEO.US,D,20170912,000000,10.22,10.35,10.02,10.1,387239,0
+NEO.US,D,20170913,000000,10.12,10.18,10.035,10.11,293084,0
+NEO.US,D,20170914,000000,10.06,10.59,9.96,10.58,282603,0
+NEO.US,D,20170915,000000,10.6,10.72,10.4,10.67,1203327,0
+NEO.US,D,20170918,000000,10.65,10.95,10.59,10.81,475173,0
+NEO.US,D,20170919,000000,10.8,10.83,10.615,10.73,218034,0
+NEO.US,D,20170920,000000,10.77,10.88,10.695,10.84,221484,0
+NEO.US,D,20170921,000000,10.85,10.94,10.8,10.92,247133,0
+NEO.US,D,20170922,000000,10.91,11.16,10.61,11.01,324196,0
+NEO.US,D,20170925,000000,11.01,11.27,10.99,11.26,464117,0
+NEO.US,D,20170926,000000,11.24,11.36,11.14,11.2,394348,0
+NEO.US,D,20170927,000000,11.24,11.29,11.08,11.18,259529,0
+NEO.US,D,20170928,000000,11.19,11.2,10.96,11.06,588438,0
+NEO.US,D,20170929,000000,11.11,11.27,11.065,11.13,192543,0
+NEO.US,D,20171002,000000,11.19,11.26,11.115,11.12,219569,0
+NEO.US,D,20171003,000000,11.15,11.2555,11.11,11.18,425890,0
+NEO.US,D,20171004,000000,11.19,11.27,11.04,11.08,204518,0
+NEO.US,D,20171005,000000,11.09,11.47,10.99,11.05,196205,0
+NEO.US,D,20171006,000000,11.02,11.105,10.97,11.04,169716,0
+NEO.US,D,20171009,000000,11.11,11.11,10.93,11,200783,0
+NEO.US,D,20171010,000000,10.97,11.19,10.93,11.14,151467,0
+NEO.US,D,20171011,000000,11.11,11.27,11.06,11.17,153528,0
+NEO.US,D,20171012,000000,11.2,11.26,11.01,11.05,209628,0
+NEO.US,D,20171013,000000,10.5,10.8,9.055,9.385,2300385,0
+NEO.US,D,20171016,000000,9.35,9.59,9.2,9.515,533778,0
+NEO.US,D,20171017,000000,9.49,9.49,8.7003,8.93,644122,0
+NEO.US,D,20171018,000000,8.94,9.11,8.78,9.07,414551,0
+NEO.US,D,20171019,000000,9.11,9.16,8.76,8.81,382509,0
+NEO.US,D,20171020,000000,8.88,8.96,8.73,8.84,271906,0
+NEO.US,D,20171023,000000,8.83,8.922,8.65,8.71,452416,0
+NEO.US,D,20171024,000000,8.78,8.95,8.07,8.19,876315,0
+NEO.US,D,20171025,000000,8.04,8.17,7.82,8.02,1160031,0
+NEO.US,D,20171026,000000,8.25,8.8188,8.08,8.53,572151,0
+NEO.US,D,20171027,000000,8.51,8.84,8.4601,8.49,476426,0
+NEO.US,D,20171030,000000,8.53,8.56,8.13,8.45,424086,0
+NEO.US,D,20171031,000000,8.47,8.9,8.423,8.67,515518,0
+NEO.US,D,20171101,000000,8.66,8.76,8.5601,8.67,346835,0
+NEO.US,D,20171102,000000,8.61,8.87,8.59,8.7,343215,0
+NEO.US,D,20171103,000000,8.69,8.8,8.575,8.67,552430,0
+NEO.US,D,20171106,000000,8.69,9.09,8.6757,8.935,311901,0
+NEO.US,D,20171107,000000,8.92,8.98,8.63,8.66,295057,0
+NEO.US,D,20171108,000000,8.62,8.64,8.47,8.57,156867,0
+NEO.US,D,20171109,000000,8.49,8.57,8.4428,8.57,156033,0
+NEO.US,D,20171110,000000,8.51,8.65,8.37,8.59,473365,0
+NEO.US,D,20171113,000000,8.59,8.65,8.59,8.59,118851,0
+NEO.US,D,20171114,000000,8.56,8.69,8.445,8.67,273159,0
+NEO.US,D,20171115,000000,8.65,8.93,8.585,8.92,229428,0
+NEO.US,D,20171116,000000,8.98,9.11,8.94,8.95,308245,0
+NEO.US,D,20171117,000000,8.9,9,8.75,8.98,255123,0
+NEO.US,D,20171120,000000,8.99,9,8.69,8.92,248992,0
+NEO.US,D,20171121,000000,8.89,9.06,8.73,9,215311,0
+NEO.US,D,20171122,000000,9.01,9.24,8.92,9.13,247780,0
+NEO.US,D,20171124,000000,9.18,9.26,9.1,9.19,76017,0
+NEO.US,D,20171127,000000,9.24,9.37,9.12,9.15,206505,0
+NEO.US,D,20171128,000000,9.16,9.24,8.96,9.1,323668,0
+NEO.US,D,20171129,000000,9.11,9.32,8.96,9.27,237037,0
+NEO.US,D,20171130,000000,9.33,9.49,9.14,9.24,320664,0
+NEO.US,D,20171201,000000,9.23,9.34,8.93,9.13,457313,0
+NEO.US,D,20171204,000000,9.14,9.26,9.115,9.16,267108,0
+NEO.US,D,20171205,000000,9.2,9.21,9.03,9.14,223164,0
+NEO.US,D,20171206,000000,9.12,9.23,9.06,9.215,211658,0
+NEO.US,D,20171207,000000,9.22,9.32,9.09,9.15,352635,0
+NEO.US,D,20171208,000000,9.13,9.27,9.07,9.18,595678,0
+NEO.US,D,20171211,000000,9.19,9.29,9.01,9.19,508282,0
+NEO.US,D,20171212,000000,9.22,9.34,9.06,9.2,219765,0
+NEO.US,D,20171213,000000,9.19,9.34,9.05,9.11,259820,0
+NEO.US,D,20171214,000000,9.14,9.14,8.79,9.05,368246,0
+NEO.US,D,20171215,000000,9.05,9.34,8.875,9.18,651905,0
+NEO.US,D,20171218,000000,9.26,9.275,8.98,9.08,480656,0
+NEO.US,D,20171219,000000,9.11,9.26,9.03,9.05,212945,0
+NEO.US,D,20171220,000000,9.06,9.13,8.953,8.96,235546,0
+NEO.US,D,20171221,000000,8.96,9.11,8.79,9.01,246981,0
+NEO.US,D,20171222,000000,8.99,9.06,8.96,9.01,385590,0
+NEO.US,D,20171226,000000,8.98,9.07,8.66,8.68,194675,0
+NEO.US,D,20171227,000000,8.72,8.826,8.61,8.79,202093,0
+NEO.US,D,20171228,000000,8.82,8.95,8.74,8.9,143898,0
+NEO.US,D,20171229,000000,8.9,8.91,8.75,8.86,233147,0
+NEO.US,D,20180102,000000,8.83,8.935,8.7,8.71,264860,0
+NEO.US,D,20180103,000000,8.74,8.7945,8.5,8.57,213015,0
+NEO.US,D,20180104,000000,8.61,8.624,8.44,8.58,124166,0
+NEO.US,D,20180105,000000,8.57,8.73,8.5,8.73,191137,0
+NEO.US,D,20180108,000000,8.74,8.83,8.39,8.41,277533,0
+NEO.US,D,20180109,000000,8.42,8.58,8.4,8.45,321987,0
+NEO.US,D,20180110,000000,8.41,8.5127,8.31,8.48,154144,0
+NEO.US,D,20180111,000000,8.46,8.7,8.46,8.51,442774,0
+NEO.US,D,20180112,000000,8.52,8.55,8.1,8.3,469360,0
+NEO.US,D,20180116,000000,8.32,8.4,7.95,7.97,361812,0
+NEO.US,D,20180117,000000,7.98,8,7.7804,7.93,330014,0
+NEO.US,D,20180118,000000,7.93,8.11,7.85,8,1160854,0
+NEO.US,D,20180119,000000,7.98,8.15,7.95,7.99,1087632,0
+NEO.US,D,20180122,000000,8.01,8.13,7.81,7.83,590973,0
+NEO.US,D,20180123,000000,7.79,7.8,7.28,7.72,841915,0
+NEO.US,D,20180124,000000,7.77,8.01,7.6712,7.82,535107,0
+NEO.US,D,20180125,000000,7.84,7.95,7.7,7.86,433180,0
+NEO.US,D,20180126,000000,7.87,7.93,7.73,7.83,204740,0
+NEO.US,D,20180129,000000,7.84,7.99,7.77,7.84,232322,0
+NEO.US,D,20180130,000000,7.77,7.92,7.6,7.75,346145,0
+NEO.US,D,20180131,000000,7.8,7.8099,7.56,7.72,347071,0
+NEO.US,D,20180201,000000,7.7,7.81,7.56,7.8,341039,0
+NEO.US,D,20180202,000000,7.78,7.9,7.69,7.77,198403,0
+NEO.US,D,20180205,000000,7.76,7.9,7.6,7.61,402375,0
+NEO.US,D,20180206,000000,7.47,7.56,7.08,7.41,886295,0
+NEO.US,D,20180207,000000,7.42,7.59,7.25,7.485,542997,0
+NEO.US,D,20180208,000000,7.5,7.51,7.22,7.23,354430,0
+NEO.US,D,20180209,000000,7.26,7.34,7.185,7.26,419517,0
+NEO.US,D,20180212,000000,7.27,7.36,7.22,7.255,219282,0
+NEO.US,D,20180213,000000,7.21,7.375,7.1808,7.35,193722,0
+NEO.US,D,20180214,000000,7.29,7.39,7.22,7.31,319369,0
+NEO.US,D,20180215,000000,7.35,7.61,7.3,7.6,340421,0
+NEO.US,D,20180216,000000,7.56,7.74,7.44,7.52,234103,0
+NEO.US,D,20180220,000000,7.5,7.68,7.3,7.36,551902,0
+NEO.US,D,20180221,000000,7.35,8.3565,7.23,8.08,1518977,0
+NEO.US,D,20180222,000000,8.08,8.47,8.0358,8.25,674893,0
+NEO.US,D,20180223,000000,8.24,8.34,7.78,8.03,867033,0
+NEO.US,D,20180226,000000,8.08,8.55,8.04,8.52,611006,0
+NEO.US,D,20180227,000000,8.49,9.33,8.3,8.41,362890,0
+NEO.US,D,20180228,000000,8.4,8.55,8.37,8.4,353979,0
+NEO.US,D,20180301,000000,8.37,8.51,8.2,8.49,290865,0
+NEO.US,D,20180302,000000,8.44,8.66,8.23,8.66,213921,0
+NEO.US,D,20180305,000000,8.6,8.795,8.55,8.76,286595,0
+NEO.US,D,20180306,000000,8.76,8.81,8.53,8.66,223441,0
+NEO.US,D,20180307,000000,8.64,8.73,8.54,8.64,275845,0
+NEO.US,D,20180308,000000,8.66,8.66,8.45,8.53,207477,0
+NEO.US,D,20180309,000000,8.55,8.75,8.44,8.71,283278,0
+NEO.US,D,20180312,000000,8.68,8.72,8.55,8.71,185837,0
+NEO.US,D,20180313,000000,8.79,8.79,8.48,8.52,187622,0
+NEO.US,D,20180314,000000,8.57,8.6799,8.33,8.35,183922,0
+NEO.US,D,20180315,000000,8.37,8.41,8.24,8.28,180406,0
+NEO.US,D,20180316,000000,8.27,8.39,8.13,8.3,533821,0
+NEO.US,D,20180319,000000,8.36,8.6365,8.09,8.32,191943,0
+NEO.US,D,20180320,000000,8.3,8.455,8.18,8.2,209522,0
+NEO.US,D,20180321,000000,8.19,8.35,8.17,8.29,116613,0
+NEO.US,D,20180322,000000,8.22,8.39,8.18,8.24,180478,0
+NEO.US,D,20180323,000000,8.27,8.27,8.08,8.09,211790,0
+NEO.US,D,20180326,000000,8.17,8.25,8.075,8.22,281455,0
+NEO.US,D,20180327,000000,8.25,8.25,8.06,8.2,296338,0
+NEO.US,D,20180328,000000,8.19,8.28,8.081,8.2,560741,0
+NEO.US,D,20180329,000000,8.2,8.26,7.98,8.16,553988,0
+NEO.US,D,20180402,000000,8.16,8.16,7.71,7.99,345364,0
+NEO.US,D,20180403,000000,8.01,8.11,7.955,8.1,232605,0
+NEO.US,D,20180404,000000,8.04,8.21,7.99,8.18,266941,0
+NEO.US,D,20180405,000000,8.21,8.29,8.04,8.1,214650,0
+NEO.US,D,20180406,000000,8.06,8.15,8,8.11,188591,0
+NEO.US,D,20180409,000000,8.14,8.22,8.06,8.17,258036,0
+NEO.US,D,20180410,000000,8.2,8.24,8.02,8.19,226573,0
+NEO.US,D,20180411,000000,8.32,8.4,8.18,8.32,130435,0
+NEO.US,D,20180412,000000,8.37,8.5,8.22,8.4,272266,0
+NEO.US,D,20180413,000000,8.42,8.5,8.32,8.49,216549,0
+NEO.US,D,20180416,000000,9.25,9.25,8.9501,9.05,325598,0
+NEO.US,D,20180417,000000,9.1,9.36,9.04,9.33,483634,0
+NEO.US,D,20180418,000000,9.38,9.45,9.21,9.36,321975,0
+NEO.US,D,20180419,000000,9.33,9.44,9.22,9.22,293724,0
+NEO.US,D,20180420,000000,9.19,9.49,9.0762,9.27,287712,0
+NEO.US,D,20180423,000000,9.27,9.39,9.195,9.34,188122,0
+NEO.US,D,20180424,000000,9.42,9.49,9.31,9.39,200223,0
+NEO.US,D,20180425,000000,9.38,9.5,9.27,9.46,209140,0
+NEO.US,D,20180426,000000,9.46,9.71,9.42,9.6,263562,0
+NEO.US,D,20180427,000000,9.63,9.89,9.58,9.78,245373,0
+NEO.US,D,20180430,000000,9.75,9.75,9.53,9.58,271423,0
+NEO.US,D,20180501,000000,9.67,10.07,9.49,9.98,624903,0
+NEO.US,D,20180502,000000,9.57,10.19,9.57,10.08,555615,0
+NEO.US,D,20180503,000000,9.9,10.41,9.9,10.28,501398,0
+NEO.US,D,20180504,000000,10.3,10.4297,10.185,10.25,799443,0
+NEO.US,D,20180507,000000,10.25,11,10.225,10.91,1183192,0
+NEO.US,D,20180508,000000,10.89,10.91,10.65,10.78,498983,0
+NEO.US,D,20180509,000000,10.71,11.1,10.62,11,635334,0
+NEO.US,D,20180510,000000,10.99,11.19,10.96,11.04,688381,0
+NEO.US,D,20180511,000000,11.04,11.18,10.76,10.88,858150,0
+NEO.US,D,20180514,000000,10.85,11.12,10.84,11.03,659720,0
+NEO.US,D,20180515,000000,11.02,11.25,11,11.24,650666,0
+NEO.US,D,20180516,000000,11.19,11.33,11,11.25,386374,0
+NEO.US,D,20180517,000000,11.25,11.33,11.17,11.3,422897,0
+NEO.US,D,20180518,000000,11.31,11.39,11.21,11.24,291521,0
+NEO.US,D,20180521,000000,11.29,11.41,11.23,11.34,323241,0
+NEO.US,D,20180522,000000,11.38,11.61,11.21,11.46,222147,0
+NEO.US,D,20180523,000000,11.48,11.7,11.285,11.32,384333,0
+NEO.US,D,20180524,000000,11.36,11.68,11.25,11.57,463745,0
+NEO.US,D,20180525,000000,11.58,11.9,11.51,11.6,352915,0
+NEO.US,D,20180529,000000,11.52,11.72,11.5,11.7,427753,0
+NEO.US,D,20180530,000000,11.71,11.8,11.6278,11.69,298355,0
+NEO.US,D,20180531,000000,11.63,11.71,11.585,11.6,277308,0
+NEO.US,D,20180601,000000,11.65,12.95,11.63,12.54,1282421,0
+NEO.US,D,20180604,000000,12.6,12.79,12.21,12.62,677933,0
+NEO.US,D,20180605,000000,12.64,12.75,12.08,12.14,607688,0
+NEO.US,D,20180606,000000,12.25,12.6,12.12,12.31,527787,0
+NEO.US,D,20180607,000000,12.42,12.82,12.26,12.73,716853,0
+NEO.US,D,20180608,000000,12.72,12.8169,12.57,12.76,313318,0
+NEO.US,D,20180611,000000,12.79,12.99,12.54,12.96,391283,0
+NEO.US,D,20180612,000000,13.03,13.15,12.9,13,391244,0
+NEO.US,D,20180613,000000,12.99,13.07,12.84,12.95,231741,0
+NEO.US,D,20180614,000000,12.98,13.11,12.61,13.11,319764,0
+NEO.US,D,20180615,000000,13,13.25,12.8183,13.08,576806,0
+NEO.US,D,20180618,000000,13.03,13.1957,12.88,13,179228,0
+NEO.US,D,20180619,000000,12.97,13.4,12.7611,13.39,562400,0
+NEO.US,D,20180620,000000,13.45,13.61,13.23,13.47,400467,0
+NEO.US,D,20180621,000000,13.59,14.04,13.3591,13.92,770493,0
+NEO.US,D,20180622,000000,13.95,14.18,13.87,14.05,1016511,0
+NEO.US,D,20180625,000000,14.01,14.15,13.44,13.5,643153,0
+NEO.US,D,20180626,000000,13.6,13.95,13.45,13.77,307467,0
+NEO.US,D,20180627,000000,13.76,13.97,13.63,13.66,444046,0
+NEO.US,D,20180628,000000,13.62,13.6233,13.02,13.27,514659,0
+NEO.US,D,20180629,000000,13.25,13.58,13.01,13.11,564378,0
+NEO.US,D,20180702,000000,13.07,13.99,13,13.77,656295,0
+NEO.US,D,20180703,000000,13.77,13.91,13.68,13.8,211836,0
+NEO.US,D,20180705,000000,13.81,13.89,13.69,13.85,312140,0
+NEO.US,D,20180706,000000,13.89,14.11,13.77,14,288411,0
+NEO.US,D,20180709,000000,14.1,14.27,13.91,14.03,258661,0
+NEO.US,D,20180710,000000,14,14.35,13.96,14.25,476713,0
+NEO.US,D,20180711,000000,14.28,14.61,13.985,14.02,359501,0
+NEO.US,D,20180712,000000,14.11,14.14,13.72,13.93,373514,0
+NEO.US,D,20180713,000000,13.94,14.1525,13.58,13.89,802681,0
+NEO.US,D,20180716,000000,13.98,14.1195,13.88,13.99,472874,0
+NEO.US,D,20180717,000000,13.98,14.14,13.72,13.96,354428,0
+NEO.US,D,20180718,000000,13.92,13.97,13.68,13.81,364349,0
+NEO.US,D,20180719,000000,13.82,14.345,13.82,14.05,611085,0
+NEO.US,D,20180720,000000,14.1,14.31,13.98,14.12,473998,0
+NEO.US,D,20180723,000000,14.1,14.44,13.9,14.02,668604,0
+NEO.US,D,20180724,000000,11.99,14.47,11.99,14.02,1733795,0
+NEO.US,D,20180725,000000,14.07,14.28,13.745,13.8,530356,0
+NEO.US,D,20180726,000000,13.71,14.02,13.71,13.81,475725,0
+NEO.US,D,20180727,000000,13.8,13.93,13.71,13.81,427122,0
+NEO.US,D,20180730,000000,13.79,14.09,13.755,13.79,376997,0
+NEO.US,D,20180731,000000,13.86,14.01,13.8,14,347240,0
+NEO.US,D,20180801,000000,13.96,14.05,13.82,13.99,413914,0
+NEO.US,D,20180802,000000,13.92,14.15,13.92,14.07,211220,0
+NEO.US,D,20180803,000000,14.07,14.49,14.07,14.4,473249,0
+NEO.US,D,20180806,000000,14.45,15,14.45,14.87,762900,0
+NEO.US,D,20180807,000000,14.39,14.45,13.61,13.67,652778,0
+NEO.US,D,20180808,000000,13.7,13.88,13.42,13.54,482138,0
+NEO.US,D,20180809,000000,13.61,13.74,13,13.07,748201,0
+NEO.US,D,20180810,000000,12.07,12.65,11.87,12.5,6176242,0
+NEO.US,D,20180813,000000,12.58,12.85,12.49,12.71,1117577,0
+NEO.US,D,20180814,000000,12.72,12.84,12.58,12.65,607467,0
+NEO.US,D,20180815,000000,12.65,12.74,12.39,12.53,387660,0
+NEO.US,D,20180816,000000,12.58,12.74,12.49,12.55,325883,0
+NEO.US,D,20180817,000000,12.53,12.68,12.48,12.67,306806,0
+NEO.US,D,20180820,000000,12.73,12.88,12.7,12.84,424349,0
+NEO.US,D,20180821,000000,13.17,13.54,13.03,13.4,833654,0
+NEO.US,D,20180822,000000,13.44,13.58,13.33,13.5,643691,0
+NEO.US,D,20180823,000000,13.45,13.855,13.45,13.76,542311,0
+NEO.US,D,20180824,000000,13.75,13.86,13.53,13.6,1281505,0
+NEO.US,D,20180827,000000,13.66,13.83,13.35,13.63,522674,0
+NEO.US,D,20180828,000000,13.79,14.03,13.47,13.72,481473,0
+NEO.US,D,20180829,000000,13.68,13.84,13.66,13.84,331117,0
+NEO.US,D,20180830,000000,13.85,13.99,13.7,13.83,332503,0
+NEO.US,D,20180831,000000,13.87,13.9,13.65,13.85,637407,0
+NEO.US,D,20180904,000000,13.82,13.925,13.65,13.79,276867,0
+NEO.US,D,20180905,000000,13.79,13.93,13.57,13.62,429678,0
+NEO.US,D,20180906,000000,13.65,13.65,13.05,13.37,448690,0
+NEO.US,D,20180907,000000,13.37,13.61,13.256,13.37,442242,0
+NEO.US,D,20180910,000000,13.37,13.43,13.18,13.3,347647,0
+NEO.US,D,20180911,000000,13.3,13.42,13.22,13.42,392551,0
+NEO.US,D,20180912,000000,13.36,13.63,13.25,13.54,411107,0
+NEO.US,D,20180913,000000,13.56,14.14,13.39,13.99,471343,0
+NEO.US,D,20180914,000000,14.11,14.19,13.89,13.89,457836,0
+NEO.US,D,20180917,000000,13.91,13.99,13.58,13.89,406951,0
+NEO.US,D,20180918,000000,14.18,14.45,13.92,14.25,604020,0
+NEO.US,D,20180919,000000,14.26,14.88,14.25,14.6,553466,0
+NEO.US,D,20180920,000000,14.67,14.86,14.49,14.51,487462,0
+NEO.US,D,20180921,000000,14.51,14.54,13.97,14.2,1488786,0
+NEO.US,D,20180924,000000,14.09,14.6,13.9901,14.55,396591,0
+NEO.US,D,20180925,000000,14.55,14.99,14.47,14.93,307474,0
+NEO.US,D,20180926,000000,14.94,15.19,14.85,14.93,439066,0
+NEO.US,D,20180927,000000,14.92,15.49,14.9,15.38,340183,0
+NEO.US,D,20180928,000000,15.39,15.49,15.31,15.35,292909,0
+NEO.US,D,20181001,000000,15.51,15.63,14.85,15.02,533445,0
+NEO.US,D,20181002,000000,15.07,15.18,14.45,14.6,518840,0
+NEO.US,D,20181003,000000,14.62,14.93,14.5038,14.64,309364,0
+NEO.US,D,20181004,000000,14.59,14.675,14.18,14.47,295013,0
+NEO.US,D,20181005,000000,14.5,14.59,14.05,14.31,495810,0
+NEO.US,D,20181008,000000,14.3,14.4,13.81,14.34,494461,0
+NEO.US,D,20181009,000000,14.28,14.46,13.98,14.11,616672,0
+NEO.US,D,20181010,000000,14.09,14.22,13.94,14.01,523696,0
+NEO.US,D,20181011,000000,13.93,14.21,13.68,13.87,458821,0
+NEO.US,D,20181012,000000,13.99,14.08,13.75,14.01,853911,0
+NEO.US,D,20181015,000000,14.05,14.08,13.46,13.49,444432,0
+NEO.US,D,20181016,000000,13.59,14.09,13.52,14.02,341893,0
+NEO.US,D,20181017,000000,13.96,14.1,13.63,14.08,181360,0
+NEO.US,D,20181018,000000,14.04,14.1801,13.8,13.96,183119,0
+NEO.US,D,20181019,000000,13.92,14.07,13.65,13.75,196062,0
+NEO.US,D,20181022,000000,13.8,13.92,13.44,13.66,241634,0
+NEO.US,D,20181023,000000,13.58,14.13,12.75,14.1,789237,0
+NEO.US,D,20181024,000000,14.82,15.57,14.24,14.41,1117214,0
+NEO.US,D,20181025,000000,14.55,15.15,14.3939,14.88,1149787,0
+NEO.US,D,20181026,000000,14.74,15.9299,14.61,15.88,938063,0
+NEO.US,D,20181029,000000,15.89,16.4841,15.72,16.04,953482,0
+NEO.US,D,20181030,000000,16.95,17.955,16.41,17.71,2256190,0
+NEO.US,D,20181031,000000,18.25,18.88,18.01,18.44,2210543,0
+NEO.US,D,20181101,000000,18.55,19.04,18.32,18.5,1494276,0
+NEO.US,D,20181102,000000,18.4,18.95,17.78,17.98,1214566,0
+NEO.US,D,20181105,000000,17.93,18.1,17.47,17.72,1070412,0
+NEO.US,D,20181106,000000,17.69,18.42,17.69,17.91,756780,0
+NEO.US,D,20181107,000000,17.9,18.43,17.785,18,843383,0
+NEO.US,D,20181108,000000,18,18.25,17.49,17.63,1393520,0
+NEO.US,D,20181109,000000,17.54,17.9399,16.74,16.97,1174620,0
+NEO.US,D,20181112,000000,16.97,16.97,16.48,16.63,1193504,0
+NEO.US,D,20181113,000000,16.65,16.8,16.325,16.5,1127843,0
+NEO.US,D,20181114,000000,16.49,16.57,15.91,16,685438,0
+NEO.US,D,20181115,000000,15.81,16.29,15.4,16.01,509521,0
+NEO.US,D,20181116,000000,15.96,16.51,15.96,16.11,1286261,0
+NEO.US,D,20181119,000000,16.1,16.69,15.84,16.08,681496,0
+NEO.US,D,20181120,000000,16,16.12,15.56,15.6,429479,0
+NEO.US,D,20181121,000000,15.67,15.73,15.43,15.66,266794,0
+NEO.US,D,20181123,000000,15.64,16.27,15.64,15.99,168194,0
+NEO.US,D,20181126,000000,16.08,16.52,16.08,16.47,594093,0
+NEO.US,D,20181127,000000,16.48,16.48,15.82,16.28,519670,0
+NEO.US,D,20181128,000000,16.34,16.76,16.02,16.7,469249,0
+NEO.US,D,20181129,000000,16.61,16.84,16.44,16.63,347589,0
+NEO.US,D,20181130,000000,16.59,17.13,16.15,16.4,777158,0
+NEO.US,D,20181203,000000,16.7,17.02,16.05,16.4,678201,0
+NEO.US,D,20181204,000000,16.45,16.92,15.69,15.82,873695,0
+NEO.US,D,20181206,000000,15.56,15.65,14.59,14.78,1125582,0
+NEO.US,D,20181207,000000,14.71,14.86,14.12,14.19,970416,0
+NEO.US,D,20181210,000000,14.22,14.3393,13.845,13.94,1334712,0
+NEO.US,D,20181211,000000,14.08,14.1651,13.66,13.87,1176476,0
+NEO.US,D,20181212,000000,13.3,13.75,13.16,13.26,4364679,0
+NEO.US,D,20181213,000000,13.39,13.81,13.3,13.43,1496233,0
+NEO.US,D,20181214,000000,13.27,13.4436,13.03,13.25,1581592,0
+NEO.US,D,20181217,000000,13.18,13.24,12.4,12.56,1471871,0
+NEO.US,D,20181218,000000,12.62,12.78,12.25,12.42,1053959,0
+NEO.US,D,20181219,000000,12.41,12.55,12.01,12.26,2213408,0
+NEO.US,D,20181220,000000,12.2,12.39,11.44,11.58,771918,0
+NEO.US,D,20181221,000000,11.6,11.63,11.25,11.46,2772238,0
+NEO.US,D,20181224,000000,11.3,11.65,11.05,11.24,455379,0
+NEO.US,D,20181226,000000,11.31,11.91,11.3,11.9,740710,0
+NEO.US,D,20181227,000000,12.15,12.2,11.73,12.19,956358,0
+NEO.US,D,20181228,000000,12.2,12.62,11.98,12.13,2317891,0
+NEO.US,D,20181231,000000,12.32,12.62,12.2,12.61,677770,0
+NEO.US,D,20190102,000000,12.49,12.82,12.28,12.54,1528366,0
+NEO.US,D,20190103,000000,12.62,12.7584,12.05,12.14,922530,0
+NEO.US,D,20190104,000000,12.35,12.63,12.04,12.53,756023,0
+NEO.US,D,20190107,000000,12.55,13.07,12.55,12.83,631374,0
+NEO.US,D,20190108,000000,12.93,13.19,12.86,13.15,667310,0
+NEO.US,D,20190109,000000,14.69,15.12,14.405,14.97,5049963,0
+NEO.US,D,20190110,000000,14.92,15.69,14.91,15.28,4051915,0
+NEO.US,D,20190111,000000,15.27,15.59,14.83,15.36,18315258,0
+NEO.US,D,20190114,000000,15.15,15.38,14.97,15.02,2187433,0
+NEO.US,D,20190115,000000,15,15.3,14.84,15.23,1550020,0
+NEO.US,D,20190116,000000,15.22,15.35,15.08,15.3,1295895,0
+NEO.US,D,20190117,000000,15.25,15.7,15.15,15.5,1676322,0
+NEO.US,D,20190118,000000,15.54,16.019,15.48,15.82,1378480,0
+NEO.US,D,20190122,000000,15.74,16.09,15.56,15.76,1150358,0
+NEO.US,D,20190123,000000,15.9,16.35,15.675,16.04,1226101,0
+NEO.US,D,20190124,000000,16.13,16.58,16.01,16.38,930289,0
+NEO.US,D,20190125,000000,16.44,16.7,16.36,16.62,986292,0
+NEO.US,D,20190128,000000,16.68,16.74,16.26,16.51,759902,0
+NEO.US,D,20190129,000000,16.62,16.89,16.46,16.67,657437,0
+NEO.US,D,20190130,000000,16.65,16.92,16.37,16.56,856377,0
+NEO.US,D,20190131,000000,16.49,16.89,16.43,16.62,835341,0
+NEO.US,D,20190201,000000,16.68,16.69,16.23,16.4,641218,0
+NEO.US,D,20190204,000000,16.41,16.66,16.19,16.54,995338,0
+NEO.US,D,20190205,000000,16.59,16.95,16.35,16.91,895223,0
+NEO.US,D,20190206,000000,16.84,16.99,16.51,16.54,696455,0
+NEO.US,D,20190207,000000,16.52,16.6,16.29,16.31,511073,0
+NEO.US,D,20190208,000000,16.27,16.57,16.04,16.54,349872,0
+NEO.US,D,20190211,000000,16.63,16.8,16.53,16.71,418807,0
+NEO.US,D,20190212,000000,16.86,17,16.67,17,516476,0
+NEO.US,D,20190213,000000,16.98,17.32,16.9155,17.23,610563,0
+NEO.US,D,20190214,000000,17.2,17.61,17.13,17.43,985684,0
+NEO.US,D,20190215,000000,17.56,17.91,17.4685,17.64,948462,0
+NEO.US,D,20190219,000000,17.35,18.29,16.3,18.15,2500139,0
+NEO.US,D,20190220,000000,18.71,18.71,17.49,18.45,1122651,0
+NEO.US,D,20190221,000000,18.33,18.68,18.09,18.5,792091,0
+NEO.US,D,20190222,000000,18.63,19.07,18.36,18.98,902926,0
+NEO.US,D,20190225,000000,19.05,19.44,19,19.3,845215,0
+NEO.US,D,20190226,000000,19.24,19.3,18.61,18.85,1323227,0
+NEO.US,D,20190227,000000,18.8,19.46,18.673,19.34,1277903,0
+NEO.US,D,20190228,000000,19.3,19.69,19.23,19.6,768622,0
+NEO.US,D,20190301,000000,19.67,19.92,19.2,19.32,1598209,0
+NEO.US,D,20190304,000000,19.53,19.66,19.005,19.19,958979,0
+NEO.US,D,20190305,000000,19.19,19.55,19.01,19.4,586078,0
+NEO.US,D,20190306,000000,19.38,19.44,18.28,18.37,842677,0
+NEO.US,D,20190307,000000,18.34,18.855,18,18.72,654581,0
+NEO.US,D,20190308,000000,18.44,18.78,18.35,18.76,492153,0
+NEO.US,D,20190311,000000,18.85,19.25,18.68,19.06,585811,0
+NEO.US,D,20190312,000000,19.15,19.68,19.02,19.44,569379,0
+NEO.US,D,20190313,000000,19.65,19.83,19.48,19.59,531576,0
+NEO.US,D,20190314,000000,19.68,20.01,19.63,19.77,427111,0
+NEO.US,D,20190315,000000,19.82,19.99,19.61,19.89,2855159,0
+NEO.US,D,20190318,000000,19.95,20.31,19.27,19.75,917981,0
+NEO.US,D,20190319,000000,19.84,19.89,19.41,19.62,763874,0
+NEO.US,D,20190320,000000,19.59,19.81,19.28,19.44,665732,0
+NEO.US,D,20190321,000000,19.42,20.29,19.42,19.84,642879,0
+NEO.US,D,20190322,000000,19.77,19.92,18.71,18.76,662512,0
+NEO.US,D,20190325,000000,18.75,19.46,18.6,19.35,599377,0
+NEO.US,D,20190326,000000,19.49,19.78,19.32,19.39,447727,0
+NEO.US,D,20190327,000000,19.36,19.49,18.74,19.1,514983,0
+NEO.US,D,20190328,000000,19.18,19.665,19.05,19.57,570054,0
+NEO.US,D,20190329,000000,19.8,20.53,19.56,20.46,1177424,0
+NEO.US,D,20190401,000000,21.1,21.41,20.25,20.56,1337483,0
+NEO.US,D,20190402,000000,20.64,20.88,20.2264,20.64,688087,0
+NEO.US,D,20190403,000000,20.82,21.0059,20.62,20.86,798493,0
+NEO.US,D,20190404,000000,20.87,21.13,20.38,20.73,397064,0
+NEO.US,D,20190405,000000,20.74,21.25,20.64,20.9,697986,0
+NEO.US,D,20190408,000000,20.83,20.89,20.4,20.87,408955,0
+NEO.US,D,20190409,000000,20.87,21.68,20.8,21.36,794403,0
+NEO.US,D,20190410,000000,21.48,22,21.28,21.92,819739,0
+NEO.US,D,20190411,000000,21.95,22.1099,21.63,21.83,487843,0
+NEO.US,D,20190412,000000,21.99,22.17,21.71,21.8,508059,0
+NEO.US,D,20190415,000000,21.92,22.12,21.16,21.56,810975,0
+NEO.US,D,20190416,000000,21.64,21.68,20.48,20.63,673882,0
+NEO.US,D,20190417,000000,20.5187,20.65,19.255,19.57,1199570,0
+NEO.US,D,20190418,000000,19.5,19.86,18.9,19.66,677530,0
+NEO.US,D,20190422,000000,19.56,20.1,19.34,19.98,414271,0
+NEO.US,D,20190423,000000,19.97,20.49,19.76,20.17,681852,0
+NEO.US,D,20190424,000000,20.16,20.24,19.71,19.98,532558,0
+NEO.US,D,20190425,000000,20.02,20.5,19.67,20.27,378522,0
+NEO.US,D,20190426,000000,20.28,20.48,20.105,20.47,530382,0
+NEO.US,D,20190429,000000,20.58,21.44,20.56,20.89,708772,0
+NEO.US,D,20190430,000000,21.71,21.78,19.5,20.83,1214875,0
+NEO.US,D,20190501,000000,21.06,21.59,20.38,21.5,1327420,0
+NEO.US,D,20190502,000000,21.43,22.51,21.29,22.49,1185819,0
+NEO.US,D,20190503,000000,22.85,23.35,22.54,23.25,1272131,0
+NEO.US,D,20190506,000000,22.79,23.85,22.3713,23.58,916505,0
+NEO.US,D,20190507,000000,23.5,23.63,22.28,22.39,1024082,0
+NEO.US,D,20190508,000000,22.37,22.79,22.04,22.25,1216097,0
+NEO.US,D,20190509,000000,21.99,22.17,21.28,22.06,738760,0
+NEO.US,D,20190510,000000,21.97,22.97,21.7,22.89,638067,0
+NEO.US,D,20190513,000000,22.36,22.75,22.04,22.22,464412,0
+NEO.US,D,20190514,000000,22.3,23.1,22.3,22.92,471938,0
+NEO.US,D,20190515,000000,22.71,23.41,22.71,23.11,446717,0
+NEO.US,D,20190516,000000,23.15,23.59,23.1,23.57,450806,0
+NEO.US,D,20190517,000000,23.3,23.649,22.73,22.99,473120,0
+NEO.US,D,20190520,000000,22.63,23.3,22.16,23.19,373803,0
+NEO.US,D,20190521,000000,22.53,23.11,21.72,21.84,1426599,0
+NEO.US,D,20190522,000000,20.79,21.92,20.655,21.8,7141023,0
+NEO.US,D,20190523,000000,21.66,21.7,20.97,21.12,1235351,0
+NEO.US,D,20190524,000000,21.24,21.67,21.1102,21.25,977209,0
+NEO.US,D,20190528,000000,21.49,21.68,20.99,21.4,1044470,0
+NEO.US,D,20190529,000000,21.19,21.53,21.0372,21.21,662022,0
+NEO.US,D,20190530,000000,21.26,21.7,21.25,21.4,823052,0
+NEO.US,D,20190531,000000,21.11,21.78,21,21.71,1245431,0
+NEO.US,D,20190603,000000,21.79,22.1,21.56,21.78,916895,0
+NEO.US,D,20190604,000000,22.05,22.59,21.7,22.52,802991,0
+NEO.US,D,20190605,000000,22.66,23.07,21.9,22.52,731839,0
+NEO.US,D,20190606,000000,22.57,22.87,22.48,22.68,505421,0
+NEO.US,D,20190607,000000,22.89,23.53,22.8766,23.32,588311,0
+NEO.US,D,20190610,000000,23.54,24.3,23.34,23.42,905583,0
+NEO.US,D,20190611,000000,23.5,23.5,22.05,22.26,1097742,0
+NEO.US,D,20190612,000000,22.09,22.965,21.92,22.86,860182,0
+NEO.US,D,20190613,000000,22.98,23.12,22.5,23.01,672265,0
+NEO.US,D,20190614,000000,23.08,23.48,22.81,23.09,549765,0
+NEO.US,D,20190617,000000,23.45,24.25,23.18,24.1,1370069,0
+NEO.US,D,20190618,000000,24.51,24.84,23.3,23.75,1509649,0
+NEO.US,D,20190619,000000,23.71,24,23.42,23.95,1075940,0
+NEO.US,D,20190620,000000,24.28,24.49,23.71,23.91,1000802,0
+NEO.US,D,20190621,000000,23.72,23.9,23.06,23.36,1315272,0
+NEO.US,D,20190624,000000,23.4,23.4851,22.7201,23.1,937474,0
+NEO.US,D,20190625,000000,23.16,23.56,22.43,22.58,1266534,0
+NEO.US,D,20190626,000000,22.6,22.7,21.13,21.16,1394288,0
+NEO.US,D,20190627,000000,21.19,21.56,21.01,21.54,940618,0
+NEO.US,D,20190628,000000,21.55,22.37,21.47,21.94,2122399,0
+NEO.US,D,20190701,000000,22.85,22.89,22.05,22.46,873517,0
+NEO.US,D,20190702,000000,22.41,22.62,22,22.59,480728,0
+NEO.US,D,20190703,000000,22.61,23.11,22.47,23.05,404483,0
+NEO.US,D,20190705,000000,22.93,23.37,22.66,23.28,450472,0
+NEO.US,D,20190708,000000,23.22,23.22,22.46,22.65,593208,0
+NEO.US,D,20190709,000000,22.51,23.13,22.39,23.12,361726,0
+NEO.US,D,20190710,000000,23.07,23.6891,22.7411,22.88,871750,0
+NEO.US,D,20190711,000000,23.02,23.1,22.435,22.85,483838,0
+NEO.US,D,20190712,000000,22.71,22.82,22.08,22.12,512047,0
+NEO.US,D,20190715,000000,22.13,22.62,22.1201,22.34,438394,0
+NEO.US,D,20190716,000000,22.34,23.4,22.07,23.21,824441,0
+NEO.US,D,20190717,000000,23.53,23.95,23.4,23.9,1006744,0
+NEO.US,D,20190718,000000,24.16,24.305,23.5,23.52,782444,0
+NEO.US,D,20190719,000000,23.65,24.19,23.325,23.85,687609,0
+NEO.US,D,20190722,000000,23.88,24.17,23.08,23.21,583427,0
+NEO.US,D,20190723,000000,23.5,23.6175,22.9,23.23,698649,0
+NEO.US,D,20190724,000000,23.16,23.56,22.2,23.46,586156,0
+NEO.US,D,20190725,000000,23.35,23.52,22.93,23.06,551145,0
+NEO.US,D,20190726,000000,23.23,23.79,23.1,23.47,620778,0
+NEO.US,D,20190729,000000,23.64,24.38,23.37,24.3,760547,0
+NEO.US,D,20190730,000000,24.05,24.42,22.4493,23.9,1619302,0
+NEO.US,D,20190731,000000,24.32,24.73,23.39,24.37,1438621,0
+NEO.US,D,20190801,000000,24.46,25.98,24.46,25.85,1600612,0
+NEO.US,D,20190802,000000,25.9,26.135,23.95,25.42,1383469,0
+NEO.US,D,20190805,000000,25.06,25.205,23.54,23.61,1610582,0
+NEO.US,D,20190806,000000,23.94,24.835,23.71,24.75,947649,0
+NEO.US,D,20190807,000000,24.71,26.1357,24.52,26,994620,0
+NEO.US,D,20190808,000000,26,26,25.2011,25.9,877663,0
+NEO.US,D,20190809,000000,26,26.81,25.4,25.78,813757,0
+NEO.US,D,20190812,000000,25.64,25.77,24.78,24.91,593421,0
+NEO.US,D,20190813,000000,24.78,25.63,24.52,25.55,664639,0
+NEO.US,D,20190814,000000,25.35,25.44,24.32,24.57,641199,0
+NEO.US,D,20190815,000000,24.79,24.99,24.41,24.54,412853,0
+NEO.US,D,20190816,000000,24.65,25.3599,24.65,25.24,504273,0
+NEO.US,D,20190819,000000,25.67,26.89,25.42,25.51,1058177,0
+NEO.US,D,20190820,000000,25.66,26.03,25.44,25.48,600677,0
+NEO.US,D,20190821,000000,25.67,26.351,25.51,26.24,494302,0
+NEO.US,D,20190822,000000,26.38,26.5,25.55,25.79,425432,0
+NEO.US,D,20190823,000000,25.55,25.75,24.3,24.42,800602,0
+NEO.US,D,20190826,000000,24.5,24.95,24.45,24.89,768453,0
+NEO.US,D,20190827,000000,24.95,24.99,24.52,24.77,546812,0
+NEO.US,D,20190828,000000,24.6,25.25,24.31,24.41,580035,0
+NEO.US,D,20190829,000000,24.6,24.93,24.34,24.79,468626,0
+NEO.US,D,20190830,000000,24.93,25,24.428,24.98,545815,0
+NEO.US,D,20190903,000000,24.93,25.32,23.97,24.16,702695,0
+NEO.US,D,20190904,000000,24.46,24.65,24.055,24.58,571285,0
+NEO.US,D,20190905,000000,24.62,24.81,24.32,24.6,611444,0
+NEO.US,D,20190906,000000,24.56,25.03,24.46,24.68,387208,0
+NEO.US,D,20190909,000000,24.9404,24.9404,22.375,22.8,1300963,0
+NEO.US,D,20190910,000000,22.63,22.67,21.23,21.67,1448094,0
+NEO.US,D,20190911,000000,22,22.5,21.84,22.2,943106,0
+NEO.US,D,20190912,000000,22.27,22.66,22.02,22.55,742508,0
+NEO.US,D,20190913,000000,22.58,22.73,21.305,21.36,980524,0
+NEO.US,D,20190916,000000,21.26,22,21.2496,21.63,773246,0
+NEO.US,D,20190917,000000,21.62,21.88,21.05,21.44,898959,0
+NEO.US,D,20190918,000000,21.54,22.11,21.44,21.71,1309866,0
+NEO.US,D,20190919,000000,21.85,22.7576,21.76,21.79,1405193,0
+NEO.US,D,20190920,000000,21.77,22.17,21.46,21.84,2492845,0
+NEO.US,D,20190923,000000,21.87,22.21,21.34,21.57,936046,0
+NEO.US,D,20190924,000000,21.71,21.8974,20.47,20.62,1264033,0
+NEO.US,D,20190925,000000,20.4,20.6184,19.85,19.895,1480042,0
+NEO.US,D,20190926,000000,19.88,20.16,19.42,19.66,897681,0
+NEO.US,D,20190927,000000,19.65,19.71,18.88,19.12,885970,0
+NEO.US,D,20190930,000000,19.03,19.37,18.8,19.12,909313,0
+NEO.US,D,20191001,000000,19.23,19.37,18.91,18.96,890885,0
+NEO.US,D,20191002,000000,18.78,19.46,18.52,19.38,997646,0
+NEO.US,D,20191003,000000,19.36,19.39,18.56,19.16,727682,0
+NEO.US,D,20191004,000000,19.29,20.04,19.25,19.91,876624,0
+NEO.US,D,20191007,000000,19.9,20.43,19.64,20.24,792253,0
+NEO.US,D,20191008,000000,20.09,20.33,19.67,20.05,568991,0
+NEO.US,D,20191009,000000,20.26,20.468,19.33,19.52,560552,0
+NEO.US,D,20191010,000000,19.47,19.86,19.27,19.65,397451,0
+NEO.US,D,20191011,000000,19.85,20.36,19.7,19.73,473829,0
+NEO.US,D,20191014,000000,19.7,19.97,19.4,19.7,410090,0
+NEO.US,D,20191015,000000,19.71,20.27,19.71,20.25,381103,0
+NEO.US,D,20191016,000000,20.19,20.31,20.0482,20.21,551926,0
+NEO.US,D,20191017,000000,20.32,20.62,20.28,20.43,565302,0
+NEO.US,D,20191018,000000,20.27,20.38,19.95,20.25,592066,0
+NEO.US,D,20191021,000000,20.41,20.6,20.15,20.33,426734,0
+NEO.US,D,20191022,000000,20.5426,20.55,19.8699,19.95,481793,0
+NEO.US,D,20191023,000000,19.9,20.09,19.43,19.72,624043,0
+NEO.US,D,20191024,000000,19.72,20.16,19.55,19.95,410189,0
+NEO.US,D,20191025,000000,19.99,20.175,19.67,19.95,426463,0
+NEO.US,D,20191028,000000,20.14,21.25,20.042,20.86,991350,0
+NEO.US,D,20191029,000000,22.92,23.51,21.623,23.36,1905438,0
+NEO.US,D,20191030,000000,23.4,23.429,22.41,23.22,1071762,0
+NEO.US,D,20191031,000000,23.24,23.48,22.86,22.93,833003,0
+NEO.US,D,20191101,000000,23.01,23.25,22.47,22.675,664846,0
+NEO.US,D,20191104,000000,22.82,23.575,22.68,23.4,735249,0
+NEO.US,D,20191105,000000,23.57,23.87,23.14,23.49,611325,0
+NEO.US,D,20191106,000000,23.33,23.49,22.55,22.65,595189,0
+NEO.US,D,20191107,000000,22.76,22.98,21.72,22.01,621472,0
+NEO.US,D,20191108,000000,22.06,22.74,21.8042,22.69,494125,0
+NEO.US,D,20191111,000000,23.09,23.36,22.66,22.9,373105,0
+NEO.US,D,20191112,000000,22.85,23.3,22.81,23.205,421003,0
+NEO.US,D,20191113,000000,22.56,23.52,22.51,23.45,521391,0
+NEO.US,D,20191114,000000,23.4,23.81,23.24,23.48,570355,0
+NEO.US,D,20191115,000000,23.45,24.12,23.44,24.07,487224,0
+NEO.US,D,20191118,000000,24.15,24.56,24,24.25,592219,0
+NEO.US,D,20191119,000000,24.45,24.4957,23.8,24.22,704153,0
+NEO.US,D,20191120,000000,24.21,24.51,24.105,24.42,689776,0
+NEO.US,D,20191121,000000,24.57,24.7,23.94,24.53,592494,0
+NEO.US,D,20191122,000000,24.34,24.54,23.45,24.42,453164,0
+NEO.US,D,20191125,000000,24.5,25.84,24.5,25.69,754289,0
+NEO.US,D,20191126,000000,25.68,26.48,25.68,26.02,695707,0
+NEO.US,D,20191127,000000,25.87,26.39,25.73,25.81,575920,0
+NEO.US,D,20191129,000000,25.51,26.22,25.29,25.81,239974,0
+NEO.US,D,20191202,000000,25.92,25.93,25.23,25.71,472020,0
+NEO.US,D,20191203,000000,25.52,25.99,25.36,25.57,492713,0
+NEO.US,D,20191204,000000,25.73,25.98,25.3735,25.95,664123,0
+NEO.US,D,20191205,000000,26,26.44,25.85,26.07,850366,0
+NEO.US,D,20191206,000000,26.34,26.88,26.11,26.62,836895,0
+NEO.US,D,20191209,000000,26.5,26.5144,25.52,25.97,700141,0
+NEO.US,D,20191210,000000,25.94,26.57,25.7,26.43,345262,0
+NEO.US,D,20191211,000000,26.42,26.54,26.1,26.25,383066,0
+NEO.US,D,20191212,000000,26.23,27.2318,26.0747,26.62,604226,0
+NEO.US,D,20191213,000000,26.67,26.99,26.23,26.42,389025,0
+NEO.US,D,20191216,000000,26.63,27.22,26.29,26.79,612714,0
+NEO.US,D,20191217,000000,26.88,26.88,26.43,26.68,460737,0
+NEO.US,D,20191218,000000,27,28.47,26.81,28.39,1294852,0
+NEO.US,D,20191219,000000,28.49,28.681,27.59,27.76,991241,0
+NEO.US,D,20191220,000000,27.81,29.03,27.81,28.59,2562239,0
+NEO.US,D,20191223,000000,28.63,29.99,28.23,29.84,1509541,0
+NEO.US,D,20191224,000000,29.92,30,29.62,29.84,397665,0
+NEO.US,D,20191226,000000,29.96,29.975,29.49,29.56,548104,0
+NEO.US,D,20191227,000000,29.68,29.94,29.19,29.75,466227,0
+NEO.US,D,20191230,000000,29.75,29.75,28.9327,29.11,772691,0
+NEO.US,D,20191231,000000,29.13,29.43,29.02,29.25,882779,0
+NEO.US,D,20200102,000000,29.55,29.79,28.76,29.05,841589,0
+NEO.US,D,20200103,000000,28.6,29.4,27.8101,29.305,831983,0
+NEO.US,D,20200106,000000,29.15,29.425,28.53,29.37,703475,0
+NEO.US,D,20200107,000000,29.26,29.78,29.15,29.24,688112,0
+NEO.US,D,20200108,000000,29.26,29.79,29.12,29.23,992048,0
+NEO.US,D,20200109,000000,29.41,29.96,29.27,29.65,675917,0
+NEO.US,D,20200110,000000,29.82,30.34,29.621,30.11,624602,0
+NEO.US,D,20200113,000000,30.28,32.0189,30.09,31.78,1831562,0
+NEO.US,D,20200114,000000,32.16,32.56,31.3,32.24,950957,0
+NEO.US,D,20200115,000000,32.19,33.21,32.18,32.395,977162,0
+NEO.US,D,20200116,000000,32.7,33,32.35,32.6,842156,0
+NEO.US,D,20200117,000000,32.88,32.9,31.82,32.05,810553,0
+NEO.US,D,20200121,000000,32.04,32.84,32.01,32.38,614263,0
+NEO.US,D,20200122,000000,32.51,33.19,32.51,32.99,551637,0
+NEO.US,D,20200123,000000,32.6,33.2,32.35,32.99,806369,0
+NEO.US,D,20200124,000000,33,33.5532,31.95,32.3,874449,0
+NEO.US,D,20200127,000000,31.66,32.88,29.34,32.71,924961,0
+NEO.US,D,20200128,000000,33.02,34.44,33.02,33.78,779532,0
+NEO.US,D,20200129,000000,34.11,34.2228,33.15,33.15,919750,0
+NEO.US,D,20200130,000000,32.93,33.42,32.51,33.19,992311,0
+NEO.US,D,20200131,000000,33.26,33.4656,32.08,32.23,753408,0
+NEO.US,D,20200203,000000,32.44,33.18,32.11,32.23,972647,0
+NEO.US,D,20200204,000000,32.78,33.095,32.46,32.53,897823,0
+NEO.US,D,20200205,000000,32.96,33.045,31.02,31.3,1016356,0
+NEO.US,D,20200206,000000,31.7,31.9399,30.9201,31.4,859979,0
+NEO.US,D,20200207,000000,31.4,31.78,30.8,31.17,559135,0
+NEO.US,D,20200210,000000,31.27,32.18,31.2,32.12,559288,0
+NEO.US,D,20200211,000000,32.44,33.66,32.1553,33.435,617781,0
+NEO.US,D,20200212,000000,33.62,34.54,33.14,34.525,674291,0
+NEO.US,D,20200213,000000,34.12,34.83,33.88,34.2,518894,0
+NEO.US,D,20200214,000000,34.17,34.67,33.875,34.18,509854,0
+NEO.US,D,20200218,000000,34.14,34.965,34.03,34.085,443761,0
+NEO.US,D,20200219,000000,34.3,34.79,34.2072,34.465,509509,0
+NEO.US,D,20200220,000000,34.37,34.4125,32.638,33.1,630302,0
+NEO.US,D,20200221,000000,33.08,33.16,32.26,32.49,756178,0
+NEO.US,D,20200224,000000,30.99,31,29.38,30.28,1068089,0
+NEO.US,D,20200225,000000,30.56,30.8,29.305,29.46,776102,0
+NEO.US,D,20200226,000000,29.44,30.93,29.4,29.99,758965,0
+NEO.US,D,20200227,000000,28.55,28.94,23.92,27.51,2623173,0
+NEO.US,D,20200228,000000,27.18,28.8,26.615,28.33,1830330,0
+NEO.US,D,20200302,000000,28.44,29.58,27.73,29.48,1461031,0
+NEO.US,D,20200303,000000,30.04,30.79,29.6,29.94,987663,0
+NEO.US,D,20200304,000000,30.64,31.34,30,31.25,854947,0
+NEO.US,D,20200305,000000,30.45,31.5,30,30.56,615565,0
+NEO.US,D,20200306,000000,29.5,29.955,28.12,29.09,596240,0
+NEO.US,D,20200309,000000,26.76,28.9,26.18,27.37,913021,0
+NEO.US,D,20200310,000000,28.31,29.38,27.01,28.05,885379,0
+NEO.US,D,20200311,000000,27.31,27.86,24,24.78,1500237,0
+NEO.US,D,20200312,000000,22.21,24.38,20.47,23.94,1944478,0
+NEO.US,D,20200313,000000,24.99,25.65,23.13,25.64,1244333,0
+NEO.US,D,20200316,000000,22.22,23.86,20.5,20.5,1402889,0
+NEO.US,D,20200317,000000,21.47,24.16,20.5,24.05,1733104,0
+NEO.US,D,20200318,000000,22.37,26.02,21.82,24.9,1566485,0
+NEO.US,D,20200319,000000,24.84,27.45,24.02,26.72,1593048,0
+NEO.US,D,20200320,000000,27.13,28.22,25.2,25.47,1594184,0
+NEO.US,D,20200323,000000,25.62,25.99,23.03,24.19,887111,0
+NEO.US,D,20200324,000000,25.34,27.55,24.655,27.05,912535,0
+NEO.US,D,20200325,000000,27.18,28.85,26.2,26.37,1155733,0
+NEO.US,D,20200326,000000,26.69,28.68,26.57,27.25,1255438,0
+NEO.US,D,20200327,000000,26.5,27.26,25.25,25.71,810526,0
+NEO.US,D,20200330,000000,25.71,27.89,25.71,27.71,839495,0
+NEO.US,D,20200331,000000,27.61,28.41,27.1425,27.61,922810,0
+NEO.US,D,20200401,000000,26.55,27.69,25.845,26.28,633138,0
+NEO.US,D,20200402,000000,25.94,27.145,25.79,27.03,523980,0
+NEO.US,D,20200403,000000,26.9,27.56,24.05,24.21,867313,0
+NEO.US,D,20200406,000000,25.25,26.425,25.17,26.2,869148,0
+NEO.US,D,20200407,000000,26.93,27,24.88,24.95,832939,0
+NEO.US,D,20200408,000000,25.54,26.41,24.62,26.22,573938,0
+NEO.US,D,20200409,000000,26.74,27.38,25.77,27.11,882051,0
+NEO.US,D,20200413,000000,26.95,27.74,26.61,27.57,437414,0
+NEO.US,D,20200414,000000,28.42,28.84,27.6201,28.75,839587,0
+NEO.US,D,20200415,000000,28.29,28.29,27.445,27.57,529036,0
+NEO.US,D,20200416,000000,27.99,28.5,27.57,28.18,873608,0
+NEO.US,D,20200417,000000,29.45,29.5,28.22,29.25,642728,0
+NEO.US,D,20200420,000000,28.88,29.41,28.24,28.58,522566,0
+NEO.US,D,20200421,000000,28.27,28.32,26.85,27.42,677795,0
+NEO.US,D,20200422,000000,27.88,27.92,27.075,27.67,538351,0
+NEO.US,D,20200423,000000,27.8,28.99,27.6975,28.31,586855,0
+NEO.US,D,20200424,000000,28.69,30.34,28.21,29.73,812752,0
+NEO.US,D,20200427,000000,30.08,30.59,29.9,30.28,873074,0
+NEO.US,D,20200428,000000,30.36,30.75,27.5502,27.97,1200768,0
+NEO.US,D,20200429,000000,28.23,31.419,28.02,31.02,1190416,0
+NEO.US,D,20200430,000000,28.4,28.48,27.23,27.34,7013564,0
+NEO.US,D,20200501,000000,26.78,27.24,25.98,26,2234178,0
+NEO.US,D,20200504,000000,25.95,26.4273,25.321,25.73,1627593,0
+NEO.US,D,20200505,000000,26.32,27.99,26.28,27.35,1334463,0
+NEO.US,D,20200506,000000,27.5,28.29,27.25,27.87,1040740,0
+NEO.US,D,20200507,000000,28.45,28.45,27.07,27.62,1165445,0
+NEO.US,D,20200508,000000,27.97,28.43,27.71,28.1,846010,0
+NEO.US,D,20200511,000000,28.39,28.4,27.76,28.14,1138653,0
+NEO.US,D,20200512,000000,28.16,28.4,26.84,26.905,844970,0
+NEO.US,D,20200513,000000,26.71,27.24,26.3,27.09,872273,0
+NEO.US,D,20200514,000000,26.67,27.82,26.6,27.76,1175459,0
+NEO.US,D,20200515,000000,27.66,28.59,27.326,28.37,685562,0
+NEO.US,D,20200518,000000,28.9,28.99,27.77,28.35,1262450,0
+NEO.US,D,20200519,000000,28.03,28.2,27.46,27.57,695032,0
+NEO.US,D,20200520,000000,28.15,28.4379,27.81,28.06,808330,0
+NEO.US,D,20200521,000000,28.07,28.12,27.25,27.82,839776,0
+NEO.US,D,20200522,000000,27.86,28.27,27.23,28.18,575837,0
+NEO.US,D,20200526,000000,28.97,29.1,27.1,27.23,1155929,0
+NEO.US,D,20200527,000000,27.93,28.74,26.76,28.54,1374903,0
+NEO.US,D,20200528,000000,28.82,28.82,27.54,27.66,706595,0
+NEO.US,D,20200529,000000,27.59,27.75,26.56,26.69,1111368,0
+NEO.US,D,20200601,000000,26.63,26.825,25.19,25.65,2051003,0
+NEO.US,D,20200602,000000,25.82,26.385,25.3,26.26,1107967,0
+NEO.US,D,20200603,000000,26.59,27.63,26.185,27.26,1019467,0
+NEO.US,D,20200604,000000,27.27,27.95,27.2,27.52,1232329,0
+NEO.US,D,20200605,000000,27.8,28.44,27.47,27.54,1212461,0
+NEO.US,D,20200608,000000,27.64,27.965,27.22,27.85,918873,0
+NEO.US,D,20200609,000000,27.56,28.28,27.56,27.75,871426,0
+NEO.US,D,20200610,000000,27.81,27.92,27.35,27.605,673796,0
+NEO.US,D,20200611,000000,26.8,27.19,25.67,25.9,1216817,0
+NEO.US,D,20200612,000000,26.58,27.14,26.14,27.02,974824,0
+NEO.US,D,20200615,000000,26.48,28.62,26.26,28.13,1142340,0
+NEO.US,D,20200616,000000,28.91,29,27.79,28.52,1090028,0
+NEO.US,D,20200617,000000,28.73,29.275,27.39,27.51,821181,0
+NEO.US,D,20200618,000000,27.29,28.59,27.29,28.23,657654,0
+NEO.US,D,20200619,000000,28.46,29.3,27.93,28.35,2009531,0
+NEO.US,D,20200622,000000,28.36,28.81,28.095,28.55,606397,0
+NEO.US,D,20200623,000000,28.71,29.34,28.32,29.01,705467,0
+NEO.US,D,20200624,000000,29,29.01,27.52,27.78,885217,0
+NEO.US,D,20200625,000000,27.85,29.37,27.5,29.32,809618,0
+NEO.US,D,20200626,000000,29.25,29.26,27.21,27.27,2455416,0
+NEO.US,D,20200629,000000,27.42,29.21,27.28,29.16,1090441,0
+NEO.US,D,20200630,000000,29.24,31.21,29.17,30.98,1996875,0
+NEO.US,D,20200701,000000,30.91,33.44,30.7874,33.26,1732585,0
+NEO.US,D,20200702,000000,33.4,34.2852,33.14,33.88,1353441,0
+NEO.US,D,20200706,000000,34.5,35.03,34.01,34.75,1127968,0
+NEO.US,D,20200707,000000,34.7,35.92,34.5,35.38,1317890,0
+NEO.US,D,20200708,000000,35.7,36.27,35.5,36.11,726347,0
+NEO.US,D,20200709,000000,36.19,36.8,35.9,36.31,824554,0
+NEO.US,D,20200710,000000,36.6,36.88,35.58,35.85,749644,0
+NEO.US,D,20200713,000000,36.25,36.65,34.83,34.985,1099594,0
+NEO.US,D,20200714,000000,35.06,35.38,34.05,35.31,713194,0
+NEO.US,D,20200715,000000,35.99,36.69,35.54,36.51,884046,0
+NEO.US,D,20200716,000000,36.43,36.46,35.49,36.41,647530,0
+NEO.US,D,20200717,000000,36.35,36.94,36.13,36.41,484837,0
+NEO.US,D,20200720,000000,36.75,37.63,36.655,37.14,715563,0
+NEO.US,D,20200721,000000,37.5,37.5,36.35,36.53,536936,0
+NEO.US,D,20200722,000000,36.56,37.29,36.42,36.77,397348,0
+NEO.US,D,20200723,000000,36.59,37.7,36.43,36.72,529310,0
+NEO.US,D,20200724,000000,36.18,36.38,35.06,35.99,1028020,0
+NEO.US,D,20200727,000000,36,37.14,36,36.82,635294,0
+NEO.US,D,20200728,000000,35,38.24,35,35.8,1079435,0
+NEO.US,D,20200729,000000,37.04,38.33,36.6739,37.53,812985,0
+NEO.US,D,20200730,000000,37.14,38.69,36.7652,38.34,903186,0
+NEO.US,D,20200731,000000,38.46,38.74,37.2,38.23,756825,0
+NEO.US,D,20200803,000000,38.5,39.52,38.2,38.6,731184,0
+NEO.US,D,20200804,000000,38,38.935,37.57,38.81,624059,0
+NEO.US,D,20200805,000000,39,40.68,38.99,40.32,969970,0
+NEO.US,D,20200806,000000,40.38,40.6074,39.07,40.01,659694,0
+NEO.US,D,20200807,000000,39.9,41.03,39.2383,39.68,648684,0
+NEO.US,D,20200810,000000,39.69,40.76,39.1,39.34,475868,0
+NEO.US,D,20200811,000000,39.35,39.8236,38.42,39.23,562641,0
+NEO.US,D,20200812,000000,39.64,40.7621,39.57,39.96,567248,0
+NEO.US,D,20200813,000000,39.8,40.745,39.8,40.27,469584,0
+NEO.US,D,20200814,000000,40.27,40.27,38.72,38.93,450236,0
+NEO.US,D,20200817,000000,39.28,39.71,39.08,39.59,637491,0
+NEO.US,D,20200818,000000,39.62,39.64,38.68,39.46,673934,0
+NEO.US,D,20200819,000000,39.8,40.65,39.15,40.01,639122,0
+NEO.US,D,20200820,000000,39.91,40.96,39.5785,40.34,485533,0
+NEO.US,D,20200821,000000,40.36,40.7,40.06,40.48,495163,0
+NEO.US,D,20200824,000000,40.88,40.88,37.9,38.12,664738,0
+NEO.US,D,20200825,000000,38.12,39.25,37.51,38.74,501486,0
+NEO.US,D,20200826,000000,38.74,39.21,38.23,38.88,413193,0
+NEO.US,D,20200827,000000,38.98,38.98,37.02,37.72,744105,0
+NEO.US,D,20200828,000000,38.26,38.87,37.84,38.595,551330,0
+NEO.US,D,20200831,000000,38.44,39.2,38.21,38.95,749942,0
+NEO.US,D,20200901,000000,39.2,39.4173,38.68,38.9,426582,0
+NEO.US,D,20200902,000000,39.06,39.45,38.28,39.3,461219,0
+NEO.US,D,20200903,000000,38.8,39,36.69,36.99,813075,0
+NEO.US,D,20200904,000000,37.02,37.99,34.62,35.8,787752,0
+NEO.US,D,20200908,000000,35.42,36.3586,34.7409,35.86,613575,0
+NEO.US,D,20200909,000000,36.62,37.26,36.28,36.94,622220,0
+NEO.US,D,20200910,000000,37.99,38.17,36.26,36.35,437378,0
+NEO.US,D,20200911,000000,36.39,36.74,34.9,35.35,556003,0
+NEO.US,D,20200914,000000,35.89,35.89,34.83,34.92,940855,0
+NEO.US,D,20200915,000000,35.09,35.625,34.98,35.25,627443,0
+NEO.US,D,20200916,000000,35.3,35.73,35.03,35.47,704067,0
+NEO.US,D,20200917,000000,35,35.44,34.25,34.86,540092,0
+NEO.US,D,20200918,000000,35.5,36.42,34.88,35.83,1788206,0
+NEO.US,D,20200921,000000,34.78,35.49,34.61,35.11,733867,0
+NEO.US,D,20200922,000000,35.2,35.93,34.69,35.91,799299,0
+NEO.US,D,20200923,000000,36.09,36.22,34.45,34.54,442793,0
+NEO.US,D,20200924,000000,34.43,35.31,34.18,35.05,604087,0
+NEO.US,D,20200925,000000,34.98,35.95,34.531,35.82,464542,0
+NEO.US,D,20200928,000000,36.25,36.63,35.84,36.16,594571,0
+NEO.US,D,20200929,000000,36.25,37.17,35.93,36.87,726280,0
+NEO.US,D,20200930,000000,37.08,38.25,36.75,36.89,1421972,0
+NEO.US,D,20201001,000000,36.85,37.25,35.74,36.835,595639,0
+NEO.US,D,20201002,000000,35.9,36.8,35.8,36.08,462092,0
+NEO.US,D,20201005,000000,36.35,37.31,36.35,37.23,353770,0
+NEO.US,D,20201006,000000,37.5,39.23,37.42,38.56,749486,0
+NEO.US,D,20201007,000000,39.17,39.45,38.35,39.01,654947,0
+NEO.US,D,20201008,000000,39.54,39.73,38.89,39.19,391202,0
+NEO.US,D,20201009,000000,39.84,40.47,39.2401,40.42,295429,0
+NEO.US,D,20201012,000000,40.85,40.85,39.6,39.86,502337,0
+NEO.US,D,20201013,000000,39.82,41.17,38.75,41.03,698768,0
+NEO.US,D,20201014,000000,43,44.22,42.26,43.27,1343155,0
+NEO.US,D,20201015,000000,42.82,44.12,42.18,43.94,708714,0
+NEO.US,D,20201016,000000,43.98,44.58,42.5,43.19,735718,0
+NEO.US,D,20201019,000000,43.46,44.26,42.5779,42.97,538631,0
+NEO.US,D,20201020,000000,43.25,44.13,42.6,42.75,519853,0
+NEO.US,D,20201021,000000,42.94,43.17,41.37,42.13,569402,0
+NEO.US,D,20201022,000000,42.16,42.755,42,42.46,684163,0
+NEO.US,D,20201023,000000,42.47,43.5,40.65,41.34,616112,0
+NEO.US,D,20201026,000000,40.83,41.96,40.51,41.95,552980,0
+NEO.US,D,20201027,000000,41.33,41.3783,38.75,41.25,1155940,0
+NEO.US,D,20201028,000000,40.5,40.75,38.89,39.85,758167,0
+NEO.US,D,20201029,000000,39.9241,41.606,39.5885,41.35,742313,0
+NEO.US,D,20201030,000000,41.17,41.17,38.79,39.23,589081,0
+NEO.US,D,20201102,000000,39.89,40.5,37.74,38.22,553560,0
+NEO.US,D,20201103,000000,38.69,39.93,38.49,39.78,489230,0
+NEO.US,D,20201104,000000,40.46,41.26,40.1,40.54,384046,0
+NEO.US,D,20201105,000000,40.9,41.66,39.8256,40.82,428462,0
+NEO.US,D,20201106,000000,41.06,41.6055,39.82,40.66,377633,0
+NEO.US,D,20201109,000000,41.67,42.24,40.2654,40.72,622924,0
+NEO.US,D,20201110,000000,41.18,43.29,40.49,42.9,793402,0
+NEO.US,D,20201111,000000,43.26,44.36,42.78,43.71,483436,0
+NEO.US,D,20201112,000000,43.56,44.03,40.72,41.01,851436,0
+NEO.US,D,20201113,000000,41.44,41.99,40.99,41.77,590153,0
+NEO.US,D,20201116,000000,41.59,43.09,40.84,43.07,986027,0
+NEO.US,D,20201117,000000,42.75,44.75,42.06,44.74,764975,0
+NEO.US,D,20201118,000000,45,45,42.45,42.46,945219,0
+NEO.US,D,20201119,000000,42.6,43.42,41.84,42.73,550309,0
+NEO.US,D,20201120,000000,42.18,44.98,42.18,44.77,541758,0
+NEO.US,D,20201123,000000,45,46,44.63,45.67,605627,0
+NEO.US,D,20201124,000000,46.12,46.43,44.19,45.11,639704,0
+NEO.US,D,20201125,000000,45.41,45.75,44.95,45.71,572070,0
+NEO.US,D,20201127,000000,45.88,47.55,45.8633,47.36,284316,0
+NEO.US,D,20201130,000000,47.62,47.94,46.6022,47.58,688621,0
+NEO.US,D,20201201,000000,47.83,47.83,46.45,47.09,656597,0
+NEO.US,D,20201202,000000,47.08,47.55,46.2501,47.255,483825,0
+NEO.US,D,20201203,000000,47.46,48.42,47.31,47.91,657728,0
+NEO.US,D,20201204,000000,48.02,48.21,47.5,48.01,517669,0
+NEO.US,D,20201207,000000,48.02,50.27,47.8404,49.21,615294,0
+NEO.US,D,20201208,000000,49.18,49.74,48.21,48.47,612324,0
+NEO.US,D,20201209,000000,48.94,50.25,48.54,49.52,748191,0
+NEO.US,D,20201210,000000,49.47,50.49,48.8882,50.2,647985,0
+NEO.US,D,20201211,000000,50.44,50.76,49.55,50.75,592797,0
+NEO.US,D,20201214,000000,50.89,52.74,50.65,52,949923,0
+NEO.US,D,20201215,000000,52.04,52.66,51.35,51.8,611460,0
+NEO.US,D,20201216,000000,51.77,52.8999,51.5782,52.18,639070,0
+NEO.US,D,20201217,000000,52.2,53.71,51.6501,53.57,624025,0
+NEO.US,D,20201218,000000,53.94,54.39,53.25,53.62,1651138,0
+NEO.US,D,20201221,000000,52.75,54.72,52.13,54.05,586077,0
+NEO.US,D,20201222,000000,54.27,56.66,54.23,56.47,560440,0
+NEO.US,D,20201223,000000,56.9,57.07,55.05,55.41,488506,0
+NEO.US,D,20201224,000000,55.82,55.99,55.05,55.4,190276,0
+NEO.US,D,20201228,000000,55.9,56.18,54.56,55.25,644679,0
+NEO.US,D,20201229,000000,55.32,55.58,52.11,52.59,690928,0
+NEO.US,D,20201230,000000,52.86,54.51,52.7523,54.17,429180,0
+NEO.US,D,20201231,000000,54.28,54.4,53.48,53.84,601877,0
+NEO.US,D,20210104,000000,54.08,55.53,53.42,54.74,816118,0
+NEO.US,D,20210105,000000,54.72,55.825,54.28,54.84,589163,0
+NEO.US,D,20210106,000000,51.4,51.5,48.8801,51.35,3578879,0
+NEO.US,D,20210107,000000,52.67,54.42,52.01,53.52,3888442,0
+NEO.US,D,20210108,000000,53.62,55.25,51.3,52.44,1718353,0
+NEO.US,D,20210111,000000,52.2734,54.3,51.2793,53.34,1688979,0
+NEO.US,D,20210112,000000,53.31,53.74,52.3696,53.31,1024220,0
+NEO.US,D,20210113,000000,53.27,53.84,52.58,52.81,1087514,0
+NEO.US,D,20210114,000000,52.62,55.25,52.62,53.48,1029959,0
+NEO.US,D,20210115,000000,53.25,54.47,52.54,52.78,664717,0
+NEO.US,D,20210119,000000,53.5,55.25,53.11,53.77,1003586,0
+NEO.US,D,20210120,000000,54.22,56.61,54.07,56.19,1533477,0
+NEO.US,D,20210121,000000,56.71,57,54.75,55.29,1204812,0
+NEO.US,D,20210122,000000,54.85,56.27,54.65,56.03,716886,0
+NEO.US,D,20210125,000000,56,56.93,55,56.91,913347,0
+NEO.US,D,20210126,000000,57.3,57.9066,54.81,54.92,697644,0
+NEO.US,D,20210127,000000,54.14,55.32,51.16,53.53,993353,0
+NEO.US,D,20210128,000000,54.5,55.7199,52.76,53.28,928268,0
+NEO.US,D,20210129,000000,53.38,54.61,52.9,53.02,746843,0
+NEO.US,D,20210201,000000,53.56,54.25,52,53.25,771272,0
+NEO.US,D,20210202,000000,54.03,54.9,53.35,54.43,656342,0
+NEO.US,D,20210203,000000,54.5,54.93,51.91,52.84,938625,0
+NEO.US,D,20210204,000000,52.69,54.26,51.91,53.6,720395,0
+NEO.US,D,20210205,000000,54.8,55,53.42,55,450860,0
+NEO.US,D,20210208,000000,55.18,56.04,54.81,56.04,989994,0
+NEO.US,D,20210209,000000,55.95,58.35,55.74,57.31,1083888,0
+NEO.US,D,20210210,000000,57.99,59.2,56.66,58.12,1525188,0
+NEO.US,D,20210211,000000,58.68,59.265,57.81,58.55,580657,0
+NEO.US,D,20210212,000000,58.43,60.82,58.13,59.88,480823,0
+NEO.US,D,20210216,000000,61.57,61.57,58.27,59.27,619947,0
+NEO.US,D,20210217,000000,60.503,60.503,56.26,57.17,672350,0
+NEO.US,D,20210218,000000,56.74,57.45,55.6022,56.79,435985,0
+NEO.US,D,20210219,000000,56.89,58.37,56.11,56.56,490716,0
+NEO.US,D,20210222,000000,55.62,55.69,53.5,53.52,675743,0
+NEO.US,D,20210223,000000,52.7017,53.37,50.72,52.99,911921,0
+NEO.US,D,20210224,000000,53,55.97,51.03,54.34,995561,0
+NEO.US,D,20210225,000000,53.29,53.62,49.53,50.86,1107246,0
+NEO.US,D,20210226,000000,51.32,51.7157,49.27,50.97,933993,0
+NEO.US,D,20210301,000000,51.5581,53.84,51.5581,53.17,705964,0
+NEO.US,D,20210302,000000,53.59,53.78,51.38,51.59,924909,0
+NEO.US,D,20210303,000000,52,52,48.0901,48.43,907537,0
+NEO.US,D,20210304,000000,48.04,48.25,44.0601,45.19,1690389,0
+NEO.US,D,20210305,000000,45.56,45.77,40.75,43.25,1877185,0
+NEO.US,D,20210308,000000,43.14,44.9832,41.5,41.56,1224826,0
+NEO.US,D,20210309,000000,42.82,45.74,42.82,44.9,1412786,0
+NEO.US,D,20210310,000000,45.61,46.93,44.9919,45.93,1210315,0
+NEO.US,D,20210311,000000,47.7197,48.9699,46.79,48.19,984631,0
+NEO.US,D,20210312,000000,47.5,49.39,46.425,49.23,629876,0
+NEO.US,D,20210315,000000,49.47,50.69,49.29,50,870722,0
+NEO.US,D,20210316,000000,50.35,51.355,49.4,50.2,635305,0
+NEO.US,D,20210317,000000,50.76,52.84,49.2808,51.24,1178908,0
+NEO.US,D,20210318,000000,50.68,52.09,48.71,48.85,1139686,0
+NEO.US,D,20210319,000000,49.14,50.74,48.4,50.18,2568267,0
+NEO.US,D,20210322,000000,50.42,51.45,49.44,50.95,630040,0
+NEO.US,D,20210323,000000,50.98,50.98,48.275,48.72,737629,0
+NEO.US,D,20210324,000000,49.05,49.42,47.54,47.7,523220,0
+NEO.US,D,20210325,000000,46.78,46.99,44.58,46.04,995893,0
+NEO.US,D,20210326,000000,46.03,46.77,45.01,46.38,678179,0
+NEO.US,D,20210329,000000,46.38,46.81,43.94,44.11,1000867,0
+NEO.US,D,20210330,000000,43.76,45.32,43.34,44.71,1084263,0
+NEO.US,D,20210331,000000,45.33,48.84,44.79,48.23,2356602,0
+NEO.US,D,20210401,000000,48.84,49.72,47.97,48.53,614373,0
+NEO.US,D,20210405,000000,49.47,50,48.75,49.31,587327,0
+NEO.US,D,20210406,000000,49.18,50.06,48.67,48.81,538303,0
+NEO.US,D,20210407,000000,48.61,49.02,46.82,46.96,603255,0
+NEO.US,D,20210408,000000,47.54,47.99,46.72,47.87,1455219,0
+NEO.US,D,20210409,000000,47.5,48.33,47.1082,48.17,412734,0
+NEO.US,D,20210412,000000,47.93,49.19,46.89,48.91,880268,0
+NEO.US,D,20210413,000000,49.32,49.91,48.66,49.51,466764,0
+NEO.US,D,20210414,000000,49.61,50.83,49.04,49.19,662081,0
+NEO.US,D,20210415,000000,49.99,50.18,49.29,49.54,432882,0
+NEO.US,D,20210416,000000,50.22,50.3,48.8,49.34,671746,0
+NEO.US,D,20210419,000000,48.5,48.95,47.16,48,354949,0
+NEO.US,D,20210420,000000,47.72,48.84,46.86,47.74,452928,0
+NEO.US,D,20210421,000000,47.49,51.45,47.25,51.17,1040396,0
+NEO.US,D,20210422,000000,51.48,51.91,49.95,50,592237,0
+NEO.US,D,20210423,000000,50.68,51.2299,49.97,50.67,790543,0
+NEO.US,D,20210426,000000,50.93,52.07,50.36,51.69,330960,0
+NEO.US,D,20210427,000000,51.9,52.29,50.9305,50.97,453054,0
+NEO.US,D,20210428,000000,50.51,51.12,49.61,50.78,386448,0
+NEO.US,D,20210429,000000,51.1,51.55,48.73,49.245,513883,0
+NEO.US,D,20210430,000000,48.84,50.1,48.705,48.99,458186,0
+NEO.US,D,20210503,000000,48.82,49.13,47.35,47.59,819949,0
+NEO.US,D,20210504,000000,48.6675,48.6675,46.19,47.57,716779,0
+NEO.US,D,20210505,000000,46.38,48.8268,41.5,41.95,1835578,0
+NEO.US,D,20210506,000000,41.3,42.115,39.75,42.06,1900975,0
+NEO.US,D,20210507,000000,42.9,43.93,40.915,41.09,1379118,0
+NEO.US,D,20210510,000000,40.7,40.7,37.98,38.31,1391885,0
+NEO.US,D,20210511,000000,36.3,39.91,36.0035,39.01,1060342,0
+NEO.US,D,20210512,000000,38.18,39.2,37.46,37.88,1004278,0
+NEO.US,D,20210513,000000,38.35,38.82,36.3,36.62,1117733,0
+NEO.US,D,20210514,000000,36.64,38.139,36.6207,38.11,1817201,0
+NEO.US,D,20210517,000000,37.58,37.98,36.7,37.63,599581,0
+NEO.US,D,20210518,000000,37.88,38.98,37.15,37.66,500179,0
+NEO.US,D,20210519,000000,36.9,38.28,36.5,37.89,589532,0
+NEO.US,D,20210520,000000,38.34,38.88,37.76,38.63,415201,0
+NEO.US,D,20210521,000000,39.13,39.25,38.35,38.76,389148,0
+NEO.US,D,20210524,000000,38.95,39.53,38.68,38.99,312821,0
+NEO.US,D,20210525,000000,39.55,40.03,39.1,39.17,501564,0
+NEO.US,D,20210526,000000,39.17,40.22,38.97,40.14,620018,0
+NEO.US,D,20210527,000000,40.16,40.94,39.51,40.7,375135,0
+NEO.US,D,20210528,000000,40.73,41.68,40.73,41.03,558900,0
+NEO.US,D,20210601,000000,41.3,41.44,40.24,40.9,647478,0
+NEO.US,D,20210602,000000,40.93,41.405,39.9,40.25,630484,0
+NEO.US,D,20210603,000000,40.61,41.39,39.53,40.11,433281,0
+NEO.US,D,20210604,000000,40.48,41.36,40.35,40.9,889146,0
+NEO.US,D,20210607,000000,40.61,41.71,40.61,41.57,518316,0
+NEO.US,D,20210608,000000,42.01,42.5,40.79,41.91,518035,0
+NEO.US,D,20210609,000000,42.29,43.08,42.03,42.6,628752,0
+NEO.US,D,20210610,000000,42.55,43.035,42.055,42.87,388479,0
+NEO.US,D,20210611,000000,42.77,43.46,42.51,43.1,299150,0
+NEO.US,D,20210614,000000,43.36,43.79,43.13,43.57,652974,0
+NEO.US,D,20210615,000000,43.54,44.14,43.3,43.59,705505,0
+NEO.US,D,20210616,000000,43.53,43.9,42.18,42.77,355589,0
+NEO.US,D,20210617,000000,42.49,43.86,42.49,43.58,488987,0
+NEO.US,D,20210618,000000,42.78,43.47,42.56,43.12,1069421,0
+NEO.US,D,20210621,000000,43.19,44.45,42.345,43.99,389617,0
+NEO.US,D,20210622,000000,43.92,44.4,43.6125,44.4,318435,0
+NEO.US,D,20210623,000000,44.38,45.28,44.25,44.89,523012,0
+NEO.US,D,20210624,000000,45.49,46.71,45.27,46.41,695963,0
+NEO.US,D,20210625,000000,46.72,47.41,46.02,46.41,1127085,0
+NEO.US,D,20210628,000000,46.98,47.41,46.5,46.66,582053,0
+NEO.US,D,20210629,000000,46.69,47.32,46.25,46.5,465073,0
+NEO.US,D,20210630,000000,46.46,46.56,44.91,45.17,587940,0
+NEO.US,D,20210701,000000,45.19,45.62,44.33,44.88,589958,0
+NEO.US,D,20210702,000000,45.2,45.2,43.79,43.95,524622,0
+NEO.US,D,20210706,000000,44.05,44.98,43.54,44.88,545905,0
+NEO.US,D,20210707,000000,45,45.52,43.89,45.14,417724,0
+NEO.US,D,20210708,000000,45.0696,45.0696,43.37,44.78,696693,0
+NEO.US,D,20210709,000000,44.83,45.61,44.5889,45.23,391467,0
+NEO.US,D,20210712,000000,45.28,45.56,44.6601,45.38,553991,0
+NEO.US,D,20210713,000000,45.21,45.8,44.79,45.2,388157,0
+NEO.US,D,20210714,000000,45.19,45.31,42.55,42.92,871477,0
+NEO.US,D,20210715,000000,42.71,43.17,41.51,42.36,891564,0
+NEO.US,D,20210716,000000,42.82,43.73,42.33,43.37,624951,0
+NEO.US,D,20210719,000000,42.36,44.0361,42.34,43.71,497441,0
+NEO.US,D,20210720,000000,43.82,44.45,42.87,44.17,1557690,0
+NEO.US,D,20210721,000000,44.11,45.08,43.6801,44.99,433767,0
+NEO.US,D,20210722,000000,44.89,45.67,44.38,44.8,592596,0
+NEO.US,D,20210723,000000,45.09,45.81,44.69,45.71,357267,0
+NEO.US,D,20210726,000000,45.58,45.76,44.59,44.76,642944,0
+NEO.US,D,20210727,000000,44.63,44.99,42.85,43.48,452317,0
+NEO.US,D,20210728,000000,43.74,45.31,43.695,45,376463,0
+NEO.US,D,20210729,000000,45.1,46.01,44.76,45.7,306326,0
+NEO.US,D,20210730,000000,45.55,47.09,45.42,46.1,550474,0
+NEO.US,D,20210802,000000,46.34,46.66,45.305,46.08,639565,0
+NEO.US,D,20210803,000000,46.33,46.4709,45.89,46.19,655157,0
+NEO.US,D,20210804,000000,46.06,47.53,46.06,47.49,558420,0
+NEO.US,D,20210805,000000,47.41,47.91,46.7,47.71,730358,0
+NEO.US,D,20210806,000000,48.66,48.66,45.27,46.75,579375,0
+NEO.US,D,20210809,000000,46.51,46.995,45.47,45.53,474807,0
+NEO.US,D,20210810,000000,44.72,44.999,41.96,42.31,953910,0
+NEO.US,D,20210811,000000,42.31,42.31,40.495,41.66,1331598,0
+NEO.US,D,20210812,000000,41.81,42.94,41.0001,42.85,426713,0
+NEO.US,D,20210813,000000,42.96,42.98,41.96,42.51,509183,0
+NEO.US,D,20210816,000000,42.41,42.435,41.5,42.21,594990,0
+NEO.US,D,20210817,000000,41.81,42.27,41.01,42.24,451939,0
+NEO.US,D,20210818,000000,42.62,43.37,41.85,42,872673,0
+NEO.US,D,20210819,000000,41.66,42.775,41.53,42.74,582435,0
+NEO.US,D,20210820,000000,42.66,44.06,42.57,43.89,666627,0
+NEO.US,D,20210823,000000,44.2,44.8466,44.03,44.63,691161,0
+NEO.US,D,20210824,000000,44.85,45.7,44.31,45.68,563985,0
+NEO.US,D,20210825,000000,45.65,46.07,45.43,45.88,454486,0
+NEO.US,D,20210826,000000,45.81,47.41,45.81,47.13,1071848,0
+NEO.US,D,20210827,000000,47.3318,48.91,47.14,48.49,889973,0
+NEO.US,D,20210830,000000,48.59,49.78,48.3,49.18,706069,0
+NEO.US,D,20210831,000000,49.07,49.16,47.5,48.62,613756,0
+NEO.US,D,20210901,000000,48.74,50.27,48.52,50.25,403628,0
+NEO.US,D,20210902,000000,50.25,51.25,49.93,51.05,1188074,0
+NEO.US,D,20210903,000000,51.1606,51.475,50.42,51.36,617499,0
+NEO.US,D,20210907,000000,51.41,51.75,51.14,51.7,469027,0
+NEO.US,D,20210908,000000,51.65,51.66,50.16,50.86,371013,0
+NEO.US,D,20210909,000000,50.94,51.75,50.76,51.31,529025,0
+NEO.US,D,20210910,000000,52.96,52.96,51.36,52.52,998446,0
+NEO.US,D,20210913,000000,52.5,52.685,50.47,51.55,646732,0
+NEO.US,D,20210914,000000,51.96,52.5,48.55,48.65,742905,0
+NEO.US,D,20210915,000000,48.5,48.73,47.15,47.18,1868573,0
+NEO.US,D,20210916,000000,46.99,47.73,46.45,47.38,607915,0
+NEO.US,D,20210917,000000,47.81,48.61,47.5,48.32,1424753,0
+NEO.US,D,20210920,000000,47.28,48.4903,46.74,47,1571806,0
+NEO.US,D,20210921,000000,47.27,48.23,47.16,48.14,1148007,0
+NEO.US,D,20210922,000000,48.25,50.18,48.01,50.12,1321908,0
+NEO.US,D,20210923,000000,50.52,53.43,49.58,49.94,1538575,0
+NEO.US,D,20210924,000000,49.53,49.69,46.62,46.86,1204946,0
+NEO.US,D,20210927,000000,46.52,47.01,44.75,46.94,1132090,0
+NEO.US,D,20210928,000000,46.23,46.52,45.65,46.26,1458940,0
+NEO.US,D,20210929,000000,46.55,49.15,46.52,48.81,1541386,0
+NEO.US,D,20210930,000000,48.97,50.28,48,48.24,1476342,0
+NEO.US,D,20211001,000000,54.53,54.74,48.32,48.49,6112322,0
+NEO.US,D,20211004,000000,47.67,47.67,43.18,43.22,1466227,0
+NEO.US,D,20211005,000000,43.01,44.64,43.01,43.47,895102,0
+NEO.US,D,20211006,000000,43.16,43.645,42.7,42.98,897107,0
+NEO.US,D,20211007,000000,43.43,45.05,42.93,44.7,1105575,0
+NEO.US,D,20211008,000000,44.7,44.985,41.515,41.76,1043540,0
+NEO.US,D,20211011,000000,41.58,42.18,40.7921,41.07,545326,0
+NEO.US,D,20211012,000000,41.45,41.84,40.74,40.87,849237,0
+NEO.US,D,20211013,000000,40.89,42.12,40.77,42,526170,0
+NEO.US,D,20211014,000000,43.69,44.8,43.34,43.6,942747,0
+NEO.US,D,20211015,000000,44.02,44.49,43.22,43.38,934293,0
+NEO.US,D,20211018,000000,43,44.09,42.44,43.65,610696,0
+NEO.US,D,20211019,000000,43.83,45.87,43.8,45.38,669780,0
+NEO.US,D,20211020,000000,45.58,45.69,44.22,44.44,662272,0
+NEO.US,D,20211021,000000,44.2,45.35,44.1201,44.81,822163,0
+NEO.US,D,20211022,000000,44.75,45.52,44.31,44.89,342980,0
+NEO.US,D,20211025,000000,44.64,45.46,44.41,45.37,376302,0
+NEO.US,D,20211026,000000,45.82,46.24,45.11,45.87,441592,0
+NEO.US,D,20211027,000000,45.76,46.12,44.375,44.45,380499,0
+NEO.US,D,20211028,000000,44.4,46.1499,42.4153,46.01,475520,0
+NEO.US,D,20211029,000000,45.82,46.25,45.45,46,672249,0
+NEO.US,D,20211101,000000,45.9,47.13,45.83,47.06,567010,0
+NEO.US,D,20211102,000000,47.06,47.1,46.01,46.37,495969,0
+NEO.US,D,20211103,000000,46.31,46.72,45.39,46.53,500020,0
+NEO.US,D,20211104,000000,42.67,43,38.1,38.35,3702879,0
+NEO.US,D,20211105,000000,38.32,41.49,37.77,41.38,1814087,0
+NEO.US,D,20211108,000000,40.82,44.0075,40.74,43.59,1079511,0
+NEO.US,D,20211109,000000,43.8183,43.8183,42.41,43.39,707618,0
+NEO.US,D,20211110,000000,43.15,44.2599,41.94,42.77,720290,0
+NEO.US,D,20211111,000000,42.88,43.25,42.29,42.51,497937,0
+NEO.US,D,20211112,000000,42.51,43.289,41.69,41.92,541755,0
+NEO.US,D,20211115,000000,41.92,42.54,40.585,40.88,537310,0
+NEO.US,D,20211116,000000,40.65,41.15,40.1,40.97,810897,0
+NEO.US,D,20211117,000000,40.72,41.08,39.98,40.71,619896,0
+NEO.US,D,20211118,000000,40.53,40.98,38.02,39,826503,0
+NEO.US,D,20211119,000000,39.21,40.54,39.21,40.03,677282,0
+NEO.US,D,20211122,000000,40.49,40.505,37.95,37.98,722447,0
+NEO.US,D,20211123,000000,37.72,38.02,35.71,37.28,928861,0
+NEO.US,D,20211124,000000,38.1,38.1,36.14,37.63,467993,0
+NEO.US,D,20211126,000000,37.06,38.17,35.71,36.65,500282,0
+NEO.US,D,20211129,000000,36.7,36.89,34.92,35.3,861790,0
+NEO.US,D,20211130,000000,35.24,36.08,33.64,34.26,1004635,0
+NEO.US,D,20211201,000000,34.71,35.7,32.74,32.77,932807,0
+NEO.US,D,20211202,000000,32.88,33.46,31.86,32.34,1285146,0
+NEO.US,D,20211203,000000,32.7,32.81,30.15,30.49,1093353,0
+NEO.US,D,20211206,000000,30.41,31.72,29.66,31.61,1915206,0
+NEO.US,D,20211207,000000,32.88,34.83,32.88,33.93,1590249,0
+NEO.US,D,20211208,000000,34.02,34.61,33.01,33.91,678032,0
+NEO.US,D,20211209,000000,33.68,34.27,32.885,33.05,1071747,0
+NEO.US,D,20211210,000000,33.14,33.79,32.03,32.19,491163,0
+NEO.US,D,20211213,000000,32,32.75,31,31.7,750700,0
+NEO.US,D,20211214,000000,31.21,32.425,30.77,31.47,501992,0
+NEO.US,D,20211215,000000,31.45,32.09,30.61,32.04,1117135,0
+NEO.US,D,20211216,000000,33.1,33.1,31.32,31.58,701832,0
+NEO.US,D,20211217,000000,31.32,34.49,30.6,34.11,3871720,0
+NEO.US,D,20211220,000000,33.45,33.73,32.4961,33.4,1297750,0
+NEO.US,D,20211221,000000,33.47,35.16,33.26,34.81,989514,0
+NEO.US,D,20211222,000000,35,35.24,34.13,35.02,661016,0
+NEO.US,D,20211223,000000,35.16,35.4,34.08,34.33,1007960,0
+NEO.US,D,20211227,000000,34.32,34.5224,32.97,33.15,578538,0
+NEO.US,D,20211228,000000,33.1,33.6999,32.5,32.57,552044,0
+NEO.US,D,20211229,000000,33.56,33.605,32.19,32.71,584077,0
+NEO.US,D,20211230,000000,32.7,34.52,32.63,34.15,703411,0
+NEO.US,D,20211231,000000,33.93,34.74,33.86,34.12,1012635,0
+NEO.US,D,20220103,000000,34.3,35.29,32.74,35.28,984634,0
+NEO.US,D,20220104,000000,35.23,35.34,32.32,32.77,1256575,0
+NEO.US,D,20220105,000000,32.55,32.62,29.68,29.82,1076933,0
+NEO.US,D,20220106,000000,29.84,30.697,28.435,29.09,806264,0
+NEO.US,D,20220107,000000,28.76,29.58,27.835,28.05,1047939,0
+NEO.US,D,20220110,000000,27.71,27.71,26.56,27.53,1115115,0
+NEO.US,D,20220111,000000,27.49,28.49,27.2,28.05,678378,0
+NEO.US,D,20220112,000000,28.13,28.3647,26.11,26.11,739966,0
+NEO.US,D,20220113,000000,26.19,26.19,24.85,24.99,927443,0
+NEO.US,D,20220114,000000,24.78,25.3137,24.03,24.94,636463,0
+NEO.US,D,20220118,000000,24.42,24.46,23.34,23.4,1079352,0
+NEO.US,D,20220119,000000,23.4,23.98,22.39,22.52,1155489,0
+NEO.US,D,20220120,000000,22.7,23.84,21.78,21.88,1965246,0
+NEO.US,D,20220121,000000,21.56,22.25,21.3186,21.59,1643646,0
+NEO.US,D,20220124,000000,21.11,22.35,20.42,22.24,2122264,0
+NEO.US,D,20220125,000000,21.86,22.75,21.19,22.08,1323765,0
+NEO.US,D,20220126,000000,22.955,23.18,21.22,21.4,1095424,0
+NEO.US,D,20220127,000000,21.53,22.2894,20.08,20.15,1278144,0
+NEO.US,D,20220128,000000,20.15,21.18,19.7,21.18,1211484,0
+NEO.US,D,20220131,000000,21.25,22.54,21.25,22.54,1014965,0
+NEO.US,D,20220201,000000,23.16,23.19,21.97,23.09,781254,0
+NEO.US,D,20220202,000000,23,23.03,21.85,21.96,607902,0
+NEO.US,D,20220203,000000,21.7,21.77,20.97,21.27,1065883,0
+NEO.US,D,20220204,000000,21.23,21.815,20.98,21.46,584116,0
+NEO.US,D,20220207,000000,21.49,22.36,21.3,21.72,1153615,0
+NEO.US,D,20220208,000000,21.62,22.54,21.36,22.44,848099,0
+NEO.US,D,20220209,000000,23.05,23.685,22.75,23.3,1144554,0
+NEO.US,D,20220210,000000,22.6,23.78,22.47,22.71,882197,0
+NEO.US,D,20220211,000000,22.68,23.36,22.23,22.57,655556,0
+NEO.US,D,20220214,000000,22.5,22.88,21.5269,21.57,1040123,0
+NEO.US,D,20220215,000000,22.08,22.58,21.65,22.1,594147,0
+NEO.US,D,20220216,000000,22.02,22.17,21.36,22.03,572944,0
+NEO.US,D,20220217,000000,21.71,21.74,20.2,20.32,721889,0
+NEO.US,D,20220218,000000,20.07,20.475,19.44,19.49,1014739,0
+NEO.US,D,20220222,000000,19.19,19.545,18.61,18.72,1423895,0
+NEO.US,D,20220223,000000,19.05,20.17,18.36,18.52,1460235,0
+NEO.US,D,20220224,000000,17.76,20.85,17.52,20.82,1131362,0
+NEO.US,D,20220225,000000,20.97,20.99,19.955,20.75,723809,0
+NEO.US,D,20220228,000000,20.7,21.71,20.62,21.41,926903,0
+NEO.US,D,20220301,000000,21.415,21.94,20.708,21.05,1291637,0
+NEO.US,D,20220302,000000,21.27,21.27,20.19,20.79,579315,0
+NEO.US,D,20220303,000000,20.97,21.05,19.705,20.32,695063,0
+NEO.US,D,20220304,000000,20.19,20.78,19.26,19.52,1010486,0
+NEO.US,D,20220307,000000,19.56,19.926,17.93,18.02,1229272,0
+NEO.US,D,20220308,000000,17.75,18.86,17.445,18.08,802657,0
+NEO.US,D,20220309,000000,18.6,19.03,18.37,18.97,1054369,0
+NEO.US,D,20220310,000000,18.44,18.96,17.75,17.9,1044328,0
+NEO.US,D,20220311,000000,18.09,18.1775,15.885,15.89,1202678,0
+NEO.US,D,20220314,000000,16.1,16.1807,14,14.23,1863777,0
+NEO.US,D,20220315,000000,14.34,14.965,13.9,14.87,1901850,0
+NEO.US,D,20220316,000000,15.41,16.085,15.06,15.79,1770120,0
+NEO.US,D,20220317,000000,15.67,16.69,15.32,16.46,1566248,0
+NEO.US,D,20220318,000000,16.21,17.94,16.21,17.9,1830952,0
+NEO.US,D,20220321,000000,17.71,18.07,16.69,17.15,1003636,0
+NEO.US,D,20220322,000000,17.25,18.03,17.21,17.61,645880,0
+NEO.US,D,20220323,000000,17.38,18.145,17.16,17.48,975782,0
+NEO.US,D,20220324,000000,17.61,17.87,16.82,17.84,862093,0
+NEO.US,D,20220325,000000,17.89,18.015,17.14,17.59,1075002,0
+NEO.US,D,20220328,000000,17.61,18.16,17.01,17.79,1085035,0
+NEO.US,D,20220329,000000,12.73,13.25,11,12.49,20137383,0
+NEO.US,D,20220330,000000,12.52,13.2188,12.3,12.95,6160376,0
+NEO.US,D,20220331,000000,12.84,13.02,12.05,12.15,4179775,0
+NEO.US,D,20220401,000000,12.45,12.54,11.9601,12.38,5217096,0
+NEO.US,D,20220404,000000,12.43,12.8536,12.28,12.59,3209504,0
+NEO.US,D,20220405,000000,12.54,12.75,12.05,12.08,2456613,0
+NEO.US,D,20220406,000000,11.93,12,11.25,11.49,3347367,0
+NEO.US,D,20220407,000000,11.43,14.41,11.34,13.97,11199051,0
+NEO.US,D,20220408,000000,13.83,14.085,13.32,13.71,3325310,0
+NEO.US,D,20220411,000000,13.55,13.83,13.22,13.33,2408844,0
+NEO.US,D,20220412,000000,13.7,14.265,12.915,12.98,1768926,0
+NEO.US,D,20220413,000000,12.95,13.15,12.76,12.78,1588472,0
+NEO.US,D,20220414,000000,12.82,12.97,12.29,12.31,1384640,0
+NEO.US,D,20220418,000000,12.25,12.25,11.69,11.8,1978155,0
+NEO.US,D,20220419,000000,11.8,12.27,11.72,11.95,2189925,0
+NEO.US,D,20220420,000000,11.87,12.0587,11.2,11.74,2186519,0
+NEO.US,D,20220421,000000,11.85,12.07,11.17,11.4,2075047,0
+NEO.US,D,20220422,000000,11.31,11.57,11.03,11.23,1490580,0
+NEO.US,D,20220425,000000,11,11.29,10.92,11.25,2091765,0
+NEO.US,D,20220426,000000,11.09,11.3,10.64,10.85,1907454,0
+NEO.US,D,20220427,000000,11.3,11.56,10.27,10.44,1839371,0
+NEO.US,D,20220428,000000,10.35,10.66,9.45,9.75,2208724,0
+NEO.US,D,20220429,000000,9.86,10.24,9.34,9.45,1899402,0
+NEO.US,D,20220502,000000,9.5,9.99,9.43,9.75,5250817,0
+NEO.US,D,20220503,000000,9.73,10.27,9.68,9.85,2441362,0
+NEO.US,D,20220504,000000,9.75,10.335,9.3992,10.17,2310295,0
+NEO.US,D,20220505,000000,10,10.1,9.4603,9.89,2843401,0
+NEO.US,D,20220506,000000,9.75,9.78,9.12,9.51,2366484,0
+NEO.US,D,20220509,000000,9.24,9.33,8.12,8.18,2104294,0
+NEO.US,D,20220510,000000,8.37,8.52,7.5,7.81,3421639,0
+NEO.US,D,20220511,000000,7.68,7.92,7.3,7.38,2984571,0
+NEO.US,D,20220512,000000,7.3,8.31,7.26,8.27,2691419,0
+NEO.US,D,20220513,000000,8.41,9.84,8.41,9.74,3414928,0
+NEO.US,D,20220516,000000,9.55,9.69,8.8524,8.91,1392115,0
+NEO.US,D,20220517,000000,9.23,9.34,8.4,8.89,1294076,0
+NEO.US,D,20220518,000000,8.65,8.94,8.31,8.39,1583519,0
+NEO.US,D,20220519,000000,8.42,8.95,8.34,8.71,1206983,0
+NEO.US,D,20220520,000000,8.94,9.13,8.16,8.79,1122031,0
+NEO.US,D,20220523,000000,8.82,8.91,8.4,8.71,963771,0
+NEO.US,D,20220524,000000,8.56,8.61,7.735,7.77,4258605,0
+NEO.US,D,20220525,000000,7.78,7.99,7.66,7.86,1330573,0
+NEO.US,D,20220526,000000,7.86,8.29,7.76,8.23,1012786,0
+NEO.US,D,20220527,000000,8.36,8.95,8.35,8.89,855962,0
+NEO.US,D,20220531,000000,8.68,8.81,7.99,8.42,1968316,0
+NEO.US,D,20220601,000000,8.49,8.665,7.91,8.05,2057009,0
+NEO.US,D,20220602,000000,8.02,8.765,8.02,8.67,1797147,0
+NEO.US,D,20220603,000000,8.65,8.65,7.94,8.07,2625023,0
+NEO.US,D,20220606,000000,8.22,8.5,7.84,7.99,2311836,0
+NEO.US,D,20220607,000000,7.87,8.43,7.84,8.4,1955720,0
+NEO.US,D,20220608,000000,8.44,8.84,8.4,8.56,972203,0
+NEO.US,D,20220609,000000,8.44,8.44,7.915,8.1,1470819,0
+NEO.US,D,20220610,000000,7.85,7.93,7.53,7.71,1417796,0
+NEO.US,D,20220613,000000,7.5,7.575,7.11,7.2,1574689,0
+NEO.US,D,20220614,000000,7.2,7.34,6.85,7.16,2009712,0
+NEO.US,D,20220615,000000,7.28,7.59,7.21,7.52,2347215,0
+NEO.US,D,20220616,000000,7.18,7.18,6.855,7.06,2991348,0
+NEO.US,D,20220617,000000,7.18,7.76,7.12,7.55,3434983,0
+NEO.US,D,20220621,000000,7.66,7.83,7.46,7.49,1286451,0
+NEO.US,D,20220622,000000,7.37,8.135,7.32,7.91,1619460,0
+NEO.US,D,20220623,000000,7.98,9.12,7.96,9.11,2452742,0
+NEO.US,D,20220624,000000,9.16,9.76,8.92,9.69,8265176,0
+NEO.US,D,20220627,000000,9.74,9.89,8.99,9.06,3075192,0
+NEO.US,D,20220628,000000,9.09,9.185,8.5,8.55,1095211,0
+NEO.US,D,20220629,000000,8.44,8.519,8.23,8.33,978213,0
+NEO.US,D,20220630,000000,8.17,8.29,7.94,8.15,1104733,0
+NEO.US,D,20220701,000000,8.33,8.58,8.11,8.37,2879863,0
+NEO.US,D,20220705,000000,8.34,9.245,8.15,9.24,2159739,0
+NEO.US,D,20220706,000000,9.09,9.34,8.72,8.81,1006178,0
+NEO.US,D,20220707,000000,8.76,9.12,8.74,9.02,917482,0
+NEO.US,D,20220708,000000,8.82,9.22,8.8,8.94,1002867,0
+NEO.US,D,20220711,000000,8.88,8.94,8.42,8.51,680406,0
+NEO.US,D,20220712,000000,8.61,8.77,8.37,8.73,869285,0
+NEO.US,D,20220713,000000,8.42,8.905,8.23,8.75,1208508,0
+NEO.US,D,20220714,000000,8.68,8.7,8.175,8.32,877559,0
+NEO.US,D,20220715,000000,8.51,8.51,8.069,8.25,1129697,0
+NEO.US,D,20220718,000000,8.42,8.645,7.77,7.86,1354634,0
+NEO.US,D,20220719,000000,7.96,8.35,7.95,8.24,1887866,0
+NEO.US,D,20220720,000000,8.26,8.73,8.245,8.42,3175061,0
+NEO.US,D,20220721,000000,8.42,9.32,8.41,9.3,3686728,0
+NEO.US,D,20220722,000000,9.49,9.71,9.17,9.48,3124996,0
+NEO.US,D,20220725,000000,9.42,9.6617,9.27,9.47,1743058,0
+NEO.US,D,20220726,000000,9.33,9.45,9.06,9.44,1721714,0
+NEO.US,D,20220727,000000,9.6,10.02,8.87,9.99,2992532,0
+NEO.US,D,20220728,000000,9.92,10.14,9.655,9.9,1536320,0
+NEO.US,D,20220729,000000,9.83,10.16,9.65,10.12,1367438,0
+NEO.US,D,20220801,000000,10.05,10.95,9.92,10.13,2091781,0
+NEO.US,D,20220802,000000,10,10.7007,9.77,10.2,2398624,0
+NEO.US,D,20220803,000000,10.4,10.5,9.98,10,1632874,0
+NEO.US,D,20220804,000000,9.99,10.22,9.9,10.18,1210985,0
+NEO.US,D,20220805,000000,9.92,10.305,9.62,10.21,1163519,0
+NEO.US,D,20220808,000000,10.36,10.77,10.1,10.23,2398082,0
+NEO.US,D,20220809,000000,10.56,12.1,10.35,11.68,5036450,0
+NEO.US,D,20220810,000000,11.78,12.05,11.43,11.88,2193005,0
+NEO.US,D,20220811,000000,12,12.9,12,12.29,2546081,0
+NEO.US,D,20220812,000000,12.36,12.73,12.2,12.62,1654479,0
+NEO.US,D,20220815,000000,12.66,12.98,12.455,12.91,1727577,0
+NEO.US,D,20220816,000000,12.8,12.84,11.99,12.08,3660249,0
+NEO.US,D,20220817,000000,11.92,12.11,11.52,11.64,962067,0
+NEO.US,D,20220818,000000,12.08,12.08,11.46,12.06,1350025,0
+NEO.US,D,20220819,000000,11.75,11.8242,11.12,11.14,1279041,0
+NEO.US,D,20220822,000000,10.652,10.86,10.34,10.47,1054753,0
+NEO.US,D,20220823,000000,10.51,10.675,10.37,10.62,991730,0
+NEO.US,D,20220824,000000,10.68,11.15,10.68,11.08,611767,0
+NEO.US,D,20220825,000000,11.232,11.7,11.08,11.59,891144,0
+NEO.US,D,20220826,000000,11,11.2,10.54,10.7,1303736,0
+NEO.US,D,20220829,000000,10.53,10.855,10.18,10.21,782827,0
+NEO.US,D,20220830,000000,10.34,10.45,9.71,9.87,897339,0
+NEO.US,D,20220831,000000,10.15,10.29,9.93,10.05,1009805,0
+NEO.US,D,20220901,000000,9.88,10.17,9.625,10.07,1169107,0
+NEO.US,D,20220902,000000,10.24,10.25,9.59,9.8,614350,0
+NEO.US,D,20220906,000000,9.83,10.11,9.69,10.06,1114139,0
+NEO.US,D,20220907,000000,10.07,10.365,9.88,10.27,847801,0
+NEO.US,D,20220908,000000,10.06,10.675,9.97,10.6,932285,0
+NEO.US,D,20220909,000000,10.7,10.79,10.43,10.45,827575,0
+NEO.US,D,20220912,000000,10.5,10.76,10.41,10.69,1068764,0
+NEO.US,D,20220913,000000,10.22,10.26,9.96,10.03,1087051,0
+NEO.US,D,20220914,000000,10.15,10.15,9.73,10.1,1041865,0
+NEO.US,D,20220915,000000,10.04,10.69,9.98,10.56,1316233,0
+NEO.US,D,20220916,000000,10.37,10.475,9.67,9.97,2069342,0
+NEO.US,D,20220919,000000,9.77,9.86,9.48,9.84,1108468,0
+NEO.US,D,20220920,000000,9.69,9.88,9.49,9.51,730197,0
+NEO.US,D,20220921,000000,9.53,9.76,9.23,9.26,879240,0
+NEO.US,D,20220922,000000,9.17,9.19,8.74,9.02,1264607,0
+NEO.US,D,20220923,000000,8.94,9.09,8.451,8.94,1297624,0
+NEO.US,D,20220926,000000,8.87,9.28,8.7,8.87,1395331,0
+NEO.US,D,20220927,000000,9.04,9.05,8.225,8.34,935573,0
+NEO.US,D,20220928,000000,8.47,8.96,8.41,8.92,1124153,0
+NEO.US,D,20220929,000000,8.76,8.9,8.29,8.66,836537,0
+NEO.US,D,20220930,000000,8.67,9.055,8.6,8.61,965298,0
+NEO.US,D,20221003,000000,8.71,8.92,8.47,8.71,919015,0
+NEO.US,D,20221004,000000,8.98,9.43,8.94,9.25,1069864,0
+NEO.US,D,20221005,000000,9.02,9.21,8.64,9.15,822364,0
+NEO.US,D,20221006,000000,9.12,9.34,8.875,9.05,673873,0
+NEO.US,D,20221007,000000,8.9,8.9,8.195,8.25,865454,0
+NEO.US,D,20221010,000000,8.21,8.22,7.635,7.64,810663,0
+NEO.US,D,20221011,000000,7.61,7.76,7.29,7.5,1696172,0
+NEO.US,D,20221012,000000,7.48,7.6,7.32,7.56,812103,0
+NEO.US,D,20221013,000000,7.31,7.66,7.12,7.57,973992,0
+NEO.US,D,20221014,000000,7.73,7.83,7.03,7.05,703660,0
+NEO.US,D,20221017,000000,7.27,7.7,7.23,7.48,1028736,0
+NEO.US,D,20221018,000000,7.77,7.98,7.38,7.43,1288661,0
+NEO.US,D,20221019,000000,7.26,7.26,6.63,6.71,948134,0
+NEO.US,D,20221020,000000,6.64,6.82,6.47,6.5,1892726,0
+NEO.US,D,20221021,000000,6.47,6.48,6.02,6.45,1183614,0
+NEO.US,D,20221024,000000,6.46,6.545,6,6.53,1709811,0
+NEO.US,D,20221025,000000,6.62,7.77,6.62,7.73,2363678,0
+NEO.US,D,20221026,000000,7.72,8.33,7.55,7.95,1503302,0
+NEO.US,D,20221027,000000,8.05,8.21,7.74,7.99,877606,0
+NEO.US,D,20221028,000000,8.11,8.12,7.12,7.49,2938266,0
+NEO.US,D,20221031,000000,7.4,7.62,7.32,7.605,1745474,0
+NEO.US,D,20221101,000000,7.65,7.695,7.4,7.65,1656065,0
+NEO.US,D,20221102,000000,7.59,7.85,7.31,7.34,1542709,0
+NEO.US,D,20221103,000000,7.11,7.39,7.01,7.2,1074528,0
+NEO.US,D,20221104,000000,7.39,7.47,6.97,7.31,1205056,0
+NEO.US,D,20221107,000000,7.41,7.5,7.005,7.1,1126774,0
+NEO.US,D,20221108,000000,7.44,9.32,7.3062,8.9,3221651,0
+NEO.US,D,20221109,000000,8.89,9.34,8.715,8.74,1876293,0
+NEO.US,D,20221110,000000,9.11,10.25,9.11,10.08,3261624,0
+NEO.US,D,20221111,000000,10.15,11.39,10.1,11.25,1587187,0
+NEO.US,D,20221114,000000,11.1,11.42,10.89,10.95,1408750,0
+NEO.US,D,20221115,000000,11.31,11.99,11.23,11.26,1211334,0
+NEO.US,D,20221116,000000,11.0804,11.23,10.86,11.12,1095199,0
+NEO.US,D,20221117,000000,10.75,10.825,9.54,9.98,1765742,0
+NEO.US,D,20221118,000000,10.31,10.47,9.96,10.17,954303,0
+NEO.US,D,20221121,000000,10.07,10.29,9.82,10.25,749006,0
+NEO.US,D,20221122,000000,10.28,10.28,9.78,10.17,1309441,0
+NEO.US,D,20221123,000000,10.24,10.4,10.12,10.35,398717,0
+NEO.US,D,20221125,000000,10.24,10.36,10.11,10.26,213240,0
+NEO.US,D,20221128,000000,10.24,10.31,9.82,9.89,818383,0
+NEO.US,D,20221129,000000,9.96,10.24,9.82,10.12,619342,0
+NEO.US,D,20221130,000000,10.09,11.22,9.97,11.21,1649158,0
+NEO.US,D,20221201,000000,11.29,11.55,10.85,11.17,1491799,0
+NEO.US,D,20221202,000000,10.92,11.65,10.85,11.62,1068414,0
+NEO.US,D,20221205,000000,11.59,11.83,11.375,11.8,1122409,0
+NEO.US,D,20221206,000000,11.67,11.7,11.26,11.56,2517104,0
+NEO.US,D,20221207,000000,11.56,11.85,11.475,11.58,898326,0
+NEO.US,D,20221208,000000,11.77,12.1,11.61,12.07,931933,0
+NEO.US,D,20221209,000000,11.99,12.24,11.66,11.74,732271,0
+NEO.US,D,20221212,000000,11.82,12.14,11.46,12.01,660444,0
+NEO.US,D,20221213,000000,12.56,13.05,11.91,11.96,989821,0
+NEO.US,D,20221214,000000,11.85,11.9,11.09,11.13,1074676,0
+NEO.US,D,20221215,000000,10.83,10.975,10.62,10.84,1539930,0
+NEO.US,D,20221216,000000,10.61,11.15,10.54,11.02,4232721,0
+NEO.US,D,20221219,000000,11.01,11.01,10.35,10.38,666101,0
+NEO.US,D,20221220,000000,10.1,10.47,9.78,10.44,854233,0
+NEO.US,D,20221221,000000,10.47,10.55,9.54,9.69,1504531,0
+NEO.US,D,20221222,000000,9.55,9.55,9.04,9.53,860431,0
+NEO.US,D,20221223,000000,9.48,9.58,9.14,9.17,540010,0
+NEO.US,D,20221227,000000,9.11,9.2169,8.7,9.09,784874,0
+NEO.US,D,20221228,000000,9.05,9.3,8.86,8.92,823639,0
+NEO.US,D,20221229,000000,9.01,9.545,8.91,9.44,764662,0
+NEO.US,D,20221230,000000,9.21,9.34,9.07,9.24,607012,0
+NEO.US,D,20230103,000000,9.51,9.823,9.01,9.09,752313,0
+NEO.US,D,20230104,000000,9.28,9.8,9.17,9.55,743663,0
+NEO.US,D,20230105,000000,9.43,9.4416,9.14,9.2,541522,0
+NEO.US,D,20230106,000000,9.2,9.43,8.71,9.27,788614,0
+NEO.US,D,20230109,000000,9.45,10.08,9.44,9.96,1576257,0
+NEO.US,D,20230110,000000,9.94,10.49,9.94,10.45,680999,0
+NEO.US,D,20230111,000000,10.53,10.89,10.43,10.51,929388,0
+NEO.US,D,20230112,000000,10.57,10.57,10.1,10.38,1108726,0
+NEO.US,D,20230113,000000,10.25,11.14,10.24,10.98,609947,0
+NEO.US,D,20230117,000000,10.96,11.68,10.89,11.6,750385,0
+NEO.US,D,20230118,000000,11.7,12.2,11.57,11.81,802891,0
+NEO.US,D,20230119,000000,11.65,11.8,10.51,11.09,963566,0
+NEO.US,D,20230120,000000,11.22,11.28,10.94,11.18,519459,0
+NEO.US,D,20230123,000000,11.14,11.97,11.13,11.94,643528,0
+NEO.US,D,20230124,000000,11.81,11.89,11.41,11.55,641801,0
+NEO.US,D,20230125,000000,11.33,11.36,10.675,10.95,540272,0
+NEO.US,D,20230126,000000,11.11,11.47,10.82,11.32,456491,0
+NEO.US,D,20230127,000000,11.27,11.77,11.265,11.51,437846,0
+NEO.US,D,20230130,000000,11.21,11.37,10.945,11.33,606366,0
+NEO.US,D,20230131,000000,11.36,12.33,11.13,11.88,898315,0
+NEO.US,D,20230201,000000,12.63,12.8,12.17,12.5,1362512,0
+NEO.US,D,20230202,000000,12.81,13.48,12.43,12.69,1069677,0
+NEO.US,D,20230203,000000,12.26,12.59,12.23,12.55,903327,0
+NEO.US,D,20230206,000000,12.35,12.5,11.71,11.74,792142,0
+NEO.US,D,20230207,000000,11.76,12.21,11.35,12.16,588401,0
+NEO.US,D,20230208,000000,12.04,12.445,12.015,12.07,426317,0
+NEO.US,D,20230209,000000,12.24,12.37,11.8,11.81,583082,0
+NEO.US,D,20230210,000000,12.12,12.43,11.78,12.41,902848,0
+NEO.US,D,20230213,000000,12.47,12.84,12.45,12.73,659760,0
+NEO.US,D,20230214,000000,12.61,13.17,12.3,13.07,956384,0
+NEO.US,D,20230215,000000,13.03,13.73,13.03,13.58,1055636,0
+NEO.US,D,20230216,000000,13.4,14.25,13.1,14.07,1408337,0
+NEO.US,D,20230217,000000,14.01,14.14,13.41,13.91,895244,0
+NEO.US,D,20230221,000000,13.62,13.72,13.0006,13.15,1268528,0
+NEO.US,D,20230222,000000,13.08,13.64,13.065,13.35,1096984,0
+NEO.US,D,20230223,000000,15.08,18.07,15.08,16.63,5345962,0
+NEO.US,D,20230224,000000,16.9,16.99,15.675,15.78,1700897,0
+NEO.US,D,20230227,000000,16,16.3,15.5,16.09,1260807,0
+NEO.US,D,20230228,000000,16.05,17.38,15.93,16.85,1783634,0
+NEO.US,D,20230301,000000,16.75,16.85,16.2,16.58,900533,0
+NEO.US,D,20230302,000000,16.4,17.44,16.4,17.34,987419,0
+NEO.US,D,20230303,000000,17.65,18.14,17.25,17.99,1507740,0
+NEO.US,D,20230306,000000,18.02,18.14,17.48,17.51,1028828,0
+NEO.US,D,20230307,000000,17.48,18.62,17.31,18.13,1648433,0
+NEO.US,D,20230308,000000,18.14,18.59,17.7715,18.01,1423476,0
+NEO.US,D,20230309,000000,17.87,19.07,17.85,18.07,1420617,0
+NEO.US,D,20230310,000000,17.85,17.85,16.29,16.77,1289386,0
+NEO.US,D,20230313,000000,16.44,17.74,16.3849,17.64,1034452,0
+NEO.US,D,20230314,000000,18.17,18.68,17.87,18.65,1071469,0
+NEO.US,D,20230315,000000,18.25,18.66,17.82,18.61,1461465,0
+NEO.US,D,20230316,000000,18.49,19.51,18.143,19.45,1231216,0
+NEO.US,D,20230317,000000,19.33,19.33,18.115,18.14,2508902,0
+NEO.US,D,20230320,000000,18.16,18.6391,17.95,18.47,1196213,0
+NEO.US,D,20230321,000000,19.02,19.05,18.51,18.92,770295,0
+NEO.US,D,20230322,000000,18.95,18.95,18.06,18.11,1027332,0
+NEO.US,D,20230323,000000,18.25,18.86,17.974,18.16,760771,0
+NEO.US,D,20230324,000000,17.75,17.795,16.7,16.87,1559657,0
+NEO.US,D,20230327,000000,17.12,17.8,17.05,17.34,1561779,0
+NEO.US,D,20230328,000000,17.18,17.45,17.1,17.18,1664316,0
+NEO.US,D,20230329,000000,17.5,17.59,17.04,17.58,1360466,0
+NEO.US,D,20230330,000000,17.76,18.095,17.34,17.61,1101757,0
+NEO.US,D,20230331,000000,17.71,18.11,17.29,17.41,1696681,0
+NEO.US,D,20230403,000000,17.37,17.47,16.571,16.89,1226304,0
+NEO.US,D,20230404,000000,17.13,17.13,15.215,15.49,2342413,0
+NEO.US,D,20230405,000000,15.47,15.565,14.63,14.81,2024212,0
+NEO.US,D,20230406,000000,14.8,14.99,14.57,14.91,1344952,0
+NEO.US,D,20230410,000000,14.58,15.315,14.55,15.25,1278812,0
+NEO.US,D,20230411,000000,15.25,15.74,15.12,15.54,1436718,0
+NEO.US,D,20230412,000000,15.83,15.895,14.89,14.89,870270,0
+NEO.US,D,20230413,000000,15.09,15.48,15.045,15.48,770416,0
+NEO.US,D,20230414,000000,15.48,15.71,15.15,15.32,760406,0
+NEO.US,D,20230417,000000,15.31,16.21,15.18,16.2,1159409,0
+NEO.US,D,20230418,000000,16.42,16.45,15.2409,15.37,1112946,0
+NEO.US,D,20230419,000000,15.23,16.17,15,16.08,917258,0
+NEO.US,D,20230420,000000,15.78,16.08,15.445,15.88,1013567,0
+NEO.US,D,20230421,000000,15.93,16.28,15.84,15.99,618621,0
+NEO.US,D,20230424,000000,16.04,16.08,15.15,15.54,634868,0
+NEO.US,D,20230425,000000,15.3,15.45,14.235,14.34,722504,0
+NEO.US,D,20230426,000000,14.34,14.5,14.1,14.4,686538,0
+NEO.US,D,20230427,000000,14.5,14.5,13.92,14.3,869266,0
+NEO.US,D,20230428,000000,14.24,14.85,14.121,14.62,690498,0
+NEO.US,D,20230501,000000,14.64,14.84,14.33,14.72,558103,0
+NEO.US,D,20230502,000000,14.54,14.635,13.8401,14.14,1169195,0
+NEO.US,D,20230503,000000,14.1,14.445,13.98,14.1,871684,0
+NEO.US,D,20230504,000000,13.86,14.72,13.84,14.45,1121884,0
+NEO.US,D,20230505,000000,14.75,15.365,14.47,15.31,1441623,0
+NEO.US,D,20230508,000000,15.32,15.785,15.11,15.4,1562842,0
+NEO.US,D,20230509,000000,17.885,19.355,17,18.25,3411776,0
+NEO.US,D,20230510,000000,18.63,20.22,18.33,19.65,2110250,0
+NEO.US,D,20230511,000000,19.65,20.54,19.12,19.83,1611131,0
+NEO.US,D,20230512,000000,19.9,19.91,18.69,19.35,921095,0
+NEO.US,D,20230515,000000,19.7,19.88,19.09,19.13,884684,0
+NEO.US,D,20230516,000000,18.11,18.92,17.77,17.89,1102712,0
+NEO.US,D,20230517,000000,18.23,18.49,17.76,18.3,1169492,0
+NEO.US,D,20230518,000000,18.16,18.61,17.88,18.03,640312,0
+NEO.US,D,20230519,000000,18.13,18.2,17.74,17.89,541522,0
+NEO.US,D,20230522,000000,17.99,18.8757,17.81,18.33,696037,0
+NEO.US,D,20230523,000000,18.14,18.8345,17.8313,17.91,615758,0
+NEO.US,D,20230524,000000,17.66,18,17.43,17.9,510606,0
+NEO.US,D,20230525,000000,17.91,18.09,17.2,17.37,582019,0
+NEO.US,D,20230526,000000,17.38,17.58,17.24,17.27,350026,0
+NEO.US,D,20230530,000000,17.3,17.6873,16.97,17.02,502501,0
+NEO.US,D,20230531,000000,17,17.28,16.75,17.18,1161986,0
+NEO.US,D,20230601,000000,17.19,17.955,16.89,17.65,641767,0
+NEO.US,D,20230602,000000,17.95,18.15,17.6,17.98,754877,0
+NEO.US,D,20230605,000000,17.66,17.7162,16.41,16.59,1145499,0
+NEO.US,D,20230606,000000,16.5,17.22,16.4,16.6,962714,0
+NEO.US,D,20230607,000000,16.78,17.6691,16.78,17.44,861646,0
+NEO.US,D,20230608,000000,17.44,17.79,17,17.36,741323,0
+NEO.US,D,20230609,000000,17.41,17.53,16.3849,16.46,508284,0
+NEO.US,D,20230612,000000,16.5,16.69,16.11,16.16,827352,0
+NEO.US,D,20230613,000000,16.18,16.55,15.81,16.27,1251862,0
+NEO.US,D,20230614,000000,16.31,16.7,15.95,16.63,964581,0
+NEO.US,D,20230615,000000,16.47,16.53,16,16.24,806837,0
+NEO.US,D,20230616,000000,16.75,16.95,16.33,16.72,1646606,0
+NEO.US,D,20230620,000000,16.57,17.43,16.01,17.32,1038543,0
+NEO.US,D,20230621,000000,17.18,17.2,16.365,17.01,930597,0
+NEO.US,D,20230622,000000,16.8,17.6,16.58,17.24,980500,0
+NEO.US,D,20230623,000000,16.9,17.29,16.6101,16.67,1462892,0
+NEO.US,D,20230626,000000,16.69,16.97,16.23,16.23,551623,0
+NEO.US,D,20230627,000000,16.23,16.55,16.02,16.25,562020,0
+NEO.US,D,20230628,000000,16.25,16.37,15.69,16.19,656113,0
+NEO.US,D,20230629,000000,16.11,16.47,15.88,15.94,729646,0
+NEO.US,D,20230630,000000,16.21,16.97,16.03,16.07,1263578,0
+NEO.US,D,20230703,000000,15.88,16.245,15.68,15.78,338451,0
+NEO.US,D,20230705,000000,15.78,15.895,15.41,15.58,560327,0
+NEO.US,D,20230706,000000,15.33,15.46,15.095,15.15,532578,0
+NEO.US,D,20230707,000000,15.27,15.78,15.27,15.78,738612,0
+NEO.US,D,20230710,000000,15.62,17.2222,15.541,16.96,978066,0
+NEO.US,D,20230711,000000,17,17.15,16.33,16.86,765494,0
+NEO.US,D,20230712,000000,17.24,17.27,16.72,16.96,807900,0
+NEO.US,D,20230713,000000,17,17.5,16.82,17.38,641699,0
+NEO.US,D,20230714,000000,17.33,17.47,16.924,17.26,695252,0
+NEO.US,D,20230717,000000,17.28,17.52,16.98,17.19,595681,0
+NEO.US,D,20230718,000000,17.28,17.47,16.68,17.17,588208,0
+NEO.US,D,20230719,000000,17.22,18.2773,17.22,17.85,721917,0
+NEO.US,D,20230720,000000,17.85,17.85,16.88,17.21,447257,0
+NEO.US,D,20230721,000000,17.46,17.73,17.21,17.44,667124,0
+NEO.US,D,20230724,000000,17.29,17.29,16.7,16.71,432821,0
+NEO.US,D,20230725,000000,16.55,16.89,16.1,16.64,510450,0
+NEO.US,D,20230726,000000,16.55,17.6,16.55,17.45,648370,0
+NEO.US,D,20230727,000000,18.03,18.37,16.39,16.46,892011,0
+NEO.US,D,20230728,000000,16.71,17.365,16.69,17.26,558998,0
+NEO.US,D,20230731,000000,17.24,17.68,17.02,17.33,655920,0
+NEO.US,D,20230801,000000,17.09,17.575,16.78,17.54,657844,0
+NEO.US,D,20230802,000000,17.5,17.51,15.775,16.245,1226173,0
+NEO.US,D,20230803,000000,16.18,16.37,15.91,15.93,618950,0
+NEO.US,D,20230804,000000,15.93,16.2,15.755,15.92,622621,0
+NEO.US,D,20230807,000000,15.95,15.97,15.5,15.8,795852,0
+NEO.US,D,20230808,000000,16.01,16.0764,14.71,15.32,1800820,0
+NEO.US,D,20230809,000000,15.29,15.29,13.76,14.82,1635626,0
+NEO.US,D,20230810,000000,14.97,15.04,14.03,14.105,903554,0
+NEO.US,D,20230811,000000,13.91,14.26,13.81,14.06,976253,0
+NEO.US,D,20230814,000000,13.86,13.97,13.44,13.94,1003352,0
+NEO.US,D,20230815,000000,13.83,14.05,13.355,13.52,1018143,0
+NEO.US,D,20230816,000000,13.3,13.91,13.3,13.74,704833,0
+NEO.US,D,20230817,000000,13.76,13.81,13.3501,13.66,585684,0
+NEO.US,D,20230818,000000,13.4,13.77,13.31,13.55,638459,0
+NEO.US,D,20230821,000000,13.95,14.37,13.73,14.08,969036,0
+NEO.US,D,20230822,000000,14.12,14.48,13.99,14.08,728235,0
+NEO.US,D,20230823,000000,14.08,14.38,13.965,14.09,577175,0
+NEO.US,D,20230824,000000,14.07,14.145,13.49,13.76,957181,0
+NEO.US,D,20230825,000000,13.74,14.08,13.56,13.92,499396,0
+NEO.US,D,20230828,000000,14.05,14.39,13.78,13.81,748350,0
+NEO.US,D,20230829,000000,13.79,14.64,13.625,14.44,866995,0
+NEO.US,D,20230830,000000,14.38,14.98,14.375,14.77,960873,0
+NEO.US,D,20230831,000000,14.8,15.11,14.67,15.03,892626,0
+NEO.US,D,20230901,000000,15.22,15.53,15.02,15.17,1041126,0
+NEO.US,D,20230905,000000,14.96,14.96,14.02,14.19,812795,0
+NEO.US,D,20230906,000000,14.26,14.47,14.12,14.26,422205,0
+NEO.US,D,20230907,000000,14.068,14.19,13.92,14.01,575225,0
+NEO.US,D,20230908,000000,13.97,14.13,13.3812,13.59,1051136,0
+NEO.US,D,20230911,000000,13.7,14.26,13.58,13.89,724700,0
+NEO.US,D,20230912,000000,13.77,13.99,13.62,13.67,526855,0
+NEO.US,D,20230913,000000,13.67,14.32,13.61,13.72,780057,0
+NEO.US,D,20230914,000000,13.78,13.92,13.5,13.72,918760,0
+NEO.US,D,20230915,000000,13.72,13.73,13.06,13.46,2221055,0
+NEO.US,D,20230918,000000,13.43,13.49,12.93,13.08,578027,0
+NEO.US,D,20230919,000000,13.08,13.175,12.57,12.77,686220,0
+NEO.US,D,20230920,000000,12.91,13.16,12.47,12.48,506335,0
+NEO.US,D,20230921,000000,12.13,12.33,11.95,12.2,773612,0
+NEO.US,D,20230922,000000,12.22,12.31,12.12,12.15,460489,0
+NEO.US,D,20230925,000000,12,12.39,11.94,12.36,488020,0
+NEO.US,D,20230926,000000,12.23,12.47,12.07,12.31,805840,0
+NEO.US,D,20230927,000000,12.31,12.6332,12.31,12.42,501941,0
+NEO.US,D,20230928,000000,12.45,12.77,12.41,12.51,1083515,0
+NEO.US,D,20230929,000000,12.67,12.675,11.9,12.3,1478838,0
+NEO.US,D,20231002,000000,12.21,12.31,11.65,11.9,1029914,0
+NEO.US,D,20231003,000000,11.8,11.91,11.51,11.665,852339,0
+NEO.US,D,20231004,000000,11.67,12.2,11.03,12.14,1376539,0
+NEO.US,D,20231005,000000,12.03,12.23,11.89,12.16,1330061,0
+NEO.US,D,20231006,000000,11.94,12.19,11.65,12.06,620525,0
+NEO.US,D,20231009,000000,11.94,12.045,11.79,11.96,396613,0
+NEO.US,D,20231010,000000,11.99,12.92,11.99,12.74,726179,0
+NEO.US,D,20231011,000000,12.8,12.94,12.35,12.5,682958,0
+NEO.US,D,20231012,000000,12.5,12.53,11.97,12.18,957319,0
+NEO.US,D,20231013,000000,12.19,12.57,11.97,12.5,814493,0
+NEO.US,D,20231016,000000,12.6,12.75,12.25,12.65,646715,0
+NEO.US,D,20231017,000000,12.51,13.8,12.51,13.77,1761789,0
+NEO.US,D,20231018,000000,13.64,14.01,13.5,13.72,1222037,0
+NEO.US,D,20231019,000000,13.73,14.11,13.48,13.77,1215175,0
+NEO.US,D,20231020,000000,13.81,14.09,13.5,13.9,1373789,0
+NEO.US,D,20231023,000000,13.6,14.01,13.3116,13.71,1155858,0
+NEO.US,D,20231024,000000,13.76,14.81,13.76,14.75,1343648,0
+NEO.US,D,20231025,000000,14.59,14.65,14.22,14.57,1292587,0
+NEO.US,D,20231026,000000,14.47,14.66,13.95,14.51,971813,0
+NEO.US,D,20231027,000000,14.58,14.66,13.48,13.61,795564,0
+NEO.US,D,20231030,000000,13.84,13.84,13.4,13.61,618602,0
+NEO.US,D,20231031,000000,13.68,14.31,13.61,14.02,714338,0
+NEO.US,D,20231101,000000,13.96,14.06,13.33,13.77,634326,0
+NEO.US,D,20231102,000000,14.11,14.66,14.11,14.42,1114337,0
+NEO.US,D,20231103,000000,14.96,15.47,14.7,15.27,986207,0
+NEO.US,D,20231106,000000,14.96,15.205,14.56,14.65,958763,0
+NEO.US,D,20231107,000000,16,17.09,15.1,16.73,2829707,0
+NEO.US,D,20231108,000000,16.8,16.83,15.721,15.83,946922,0
+NEO.US,D,20231109,000000,15.83,16.14,15.53,15.72,1044530,0
+NEO.US,D,20231110,000000,15.72,16.09,15.4424,15.76,858837,0
+NEO.US,D,20231113,000000,15.65,16.21,15.365,16.08,695059,0
+NEO.US,D,20231114,000000,16.93,17.55,16.885,17.48,1029823,0
+NEO.US,D,20231115,000000,17.41,17.915,17.27,17.66,883119,0
+NEO.US,D,20231116,000000,17.5,17.995,17.27,17.97,1151315,0
+NEO.US,D,20231117,000000,18.16,19.44,18.12,19.41,1201010,0
+NEO.US,D,20231120,000000,19.42,19.57,19.045,19.51,816197,0
+NEO.US,D,20231121,000000,19.21,19.49,19.16,19.18,640505,0
+NEO.US,D,20231122,000000,19.55,19.78,19.08,19.095,646116,0
+NEO.US,D,20231124,000000,19.04,19.72,19.04,19.28,291237,0
+NEO.US,D,20231127,000000,19.25,19.29,18.9,19.03,935698,0
+NEO.US,D,20231128,000000,18.96,19.06,18.66,18.85,663516,0
+NEO.US,D,20231129,000000,19.01,19.36,18.205,18.49,1010323,0
+NEO.US,D,20231130,000000,18.59,18.69,18.03,18.17,953646,0
+NEO.US,D,20231201,000000,18.1,19.045,17.88,19,700000,0
+NEO.US,D,20231204,000000,18.78,19.41,18.78,19.09,828201,0
+NEO.US,D,20231205,000000,18.97,18.97,18.335,18.48,716712,0
+NEO.US,D,20231206,000000,18.76,18.86,18.13,18.19,635890,0
+NEO.US,D,20231207,000000,18.22,18.22,17.83,17.94,589672,0
+NEO.US,D,20231208,000000,17.77,18.35,17.77,18.34,582598,0
+NEO.US,D,20231211,000000,18.37,18.54,17.92,18.35,673073,0
+NEO.US,D,20231212,000000,18.46,19.03,17.95,18.87,1102614,0
+NEO.US,D,20231213,000000,18.78,19.21,18.295,19.02,1440692,0
+NEO.US,D,20231214,000000,19.49,20.025,19.21,19.98,2072994,0
+NEO.US,D,20231215,000000,20.02,20.19,19.52,19.66,4769469,0
+NEO.US,D,20231218,000000,19.79,19.79,18.51,18.62,853569,0
+NEO.US,D,20231219,000000,18.82,20.05,18.68,20.01,1306065,0
+NEO.US,D,20231220,000000,20.06,20.51,19.21,19.24,759198,0
+NEO.US,D,20231221,000000,19.7,20.75,19.6,20.55,858599,0
+NEO.US,D,20231222,000000,20.66,21.22,20.55,20.73,873337,0
+NEO.US,D,20231226,000000,20.93,20.9361,20.57,20.59,507326,0
+NEO.US,D,20231227,000000,20.6,20.8,20.425,20.5,709942,0
+NEO.US,D,20231228,000000,18.05,18.1,16.31,16.79,4718823,0
+NEO.US,D,20231229,000000,16.82,16.995,15.86,16.18,1860500,0
+NEO.US,D,20240102,000000,15.99,16.67,15.84,15.95,1638824,0
+NEO.US,D,20240103,000000,15.56,16.19,15.43,16.11,1127169,0
+NEO.US,D,20240104,000000,16.1,16.14,15.68,15.77,915585,0
+NEO.US,D,20240105,000000,15.58,15.94,15.28,15.61,1055307,0
+NEO.US,D,20240108,000000,15.62,16.14,15.21,16.06,818569,0
+NEO.US,D,20240109,000000,15.8,16.38,15.78,16.12,1017236,0
+NEO.US,D,20240110,000000,16.07,16.22,15.69,15.97,701337,0
+NEO.US,D,20240111,000000,15.77,15.95,15.36,15.81,915521,0
+NEO.US,D,20240112,000000,15.97,16.13,15.625,15.82,710783,0
+NEO.US,D,20240116,000000,15.57,15.655,15.34,15.49,710820,0
+NEO.US,D,20240117,000000,15.24,15.51,15.08,15.46,628630,0
+NEO.US,D,20240118,000000,15.52,15.65,15.3,15.53,541677,0
+NEO.US,D,20240119,000000,15.59,15.76,15.2,15.73,700409,0
+NEO.US,D,20240122,000000,15.92,16.39,15.805,16,928889,0
+NEO.US,D,20240123,000000,16.29,16.33,15.82,15.97,666890,0
+NEO.US,D,20240124,000000,16.24,16.24,15.63,15.85,919068,0
+NEO.US,D,20240125,000000,16.1,16.34,15.83,15.9,851648,0
+NEO.US,D,20240126,000000,16.03,16.065,15.58,15.61,510229,0
+NEO.US,D,20240129,000000,15.53,16.41,15.41,16.4,966455,0
+NEO.US,D,20240130,000000,16.26,16.294,15.37,15.48,1579443,0
+NEO.US,D,20240131,000000,15.42,15.66,14.79,14.85,1054919,0
+NEO.US,D,20240201,000000,15.17,15.22,14.72,14.8,659994,0
+NEO.US,D,20240202,000000,14.52,14.68,14.21,14.68,1031773,0
+NEO.US,D,20240205,000000,14.49,14.57,14.16,14.17,599553,0
+NEO.US,D,20240206,000000,14.13,14.66,14.09,14.48,439334,0
+NEO.US,D,20240207,000000,14.49,14.49,14.02,14.055,996112,0
+NEO.US,D,20240208,000000,14.05,14.78,13.77,14.5,1121614,0
+NEO.US,D,20240209,000000,14.59,14.93,14.33,14.36,1099706,0
+NEO.US,D,20240212,000000,14.43,15.31,14.32,15.16,1331525,0
+NEO.US,D,20240213,000000,14.44,14.61,14.19,14.3,1328760,0
+NEO.US,D,20240214,000000,14.59,14.94,14.36,14.9,782398,0
+NEO.US,D,20240215,000000,15.07,15.207,14.775,14.9,857280,0
+NEO.US,D,20240216,000000,14.74,14.88,14.335,14.36,1020477,0
+NEO.US,D,20240220,000000,14.02,15,14.01,14.7,1269360,0
+NEO.US,D,20240221,000000,16.4,16.5,15.09,16.48,4095290,0
+NEO.US,D,20240222,000000,16.69,16.8443,15.55,16.45,2187076,0
+NEO.US,D,20240223,000000,16.45,17.49,16.09,16.79,1634993,0
+NEO.US,D,20240226,000000,16.87,17.11,16.27,16.27,973111,0
+NEO.US,D,20240227,000000,16.48,16.63,16.01,16.13,857890,0
+NEO.US,D,20240228,000000,15.87,15.97,15.51,15.56,754049,0
+NEO.US,D,20240229,000000,15.85,16.22,15.56,15.6,1627434,0
+NEO.US,D,20240301,000000,15.62,16.21,15.46,15.97,958580,0
+NEO.US,D,20240304,000000,15.86,16.08,15.8,16.07,1191231,0
+NEO.US,D,20240305,000000,15.87,16.13,15.71,15.76,791445,0
+NEO.US,D,20240306,000000,15.9,16.07,15.5,15.78,566559,0
+NEO.US,D,20240307,000000,15.9,16.25,15.68,15.96,558173,0
+NEO.US,D,20240308,000000,16.11,16.335,15.48,15.66,707871,0
+NEO.US,D,20240311,000000,15.65,16.01,15.595,15.93,521173,0
+NEO.US,D,20240312,000000,15.76,15.87,15.22,15.37,683264,0
+NEO.US,D,20240313,000000,15.21,15.72,15.21,15.47,510389,0
+NEO.US,D,20240314,000000,15.26,15.345,14.62,14.73,755050,0
+NEO.US,D,20240315,000000,14.51,14.97,14.51,14.69,1435855,0
+NEO.US,D,20240318,000000,14.74,14.8044,14.3,14.55,522453,0
+NEO.US,D,20240319,000000,14.5,15.04,14.43,14.72,1092505,0
+NEO.US,D,20240320,000000,14.69,15.86,14.69,15.54,805350,0
+NEO.US,D,20240321,000000,15.62,15.83,15.33,15.44,577951,0
+NEO.US,D,20240322,000000,15.41,15.4344,14.97,15.21,639911,0
+NEO.US,D,20240325,000000,15.17,15.39,14.75,14.76,613629,0
+NEO.US,D,20240326,000000,14.94,15.29,14.77,15.16,808742,0
+NEO.US,D,20240327,000000,15.38,15.58,15.105,15.2,787191,0
+NEO.US,D,20240328,000000,15.14,15.91,15.09,15.72,654428,0
+NEO.US,D,20240401,000000,15.71,15.79,14.92,15.39,646185,0
+NEO.US,D,20240402,000000,15.06,15.06,14.55,14.81,735251,0
+NEO.US,D,20240403,000000,14.62,15.135,14.58,14.87,617147,0
+NEO.US,D,20240404,000000,15.06,15.43,14.785,14.79,552221,0
+NEO.US,D,20240405,000000,14.69,15,14.53,14.92,418786,0
+NEO.US,D,20240408,000000,15.01,15.2,14.61,14.85,710845,0
+NEO.US,D,20240409,000000,14.89,15.57,14.89,15.22,712312,0
+NEO.US,D,20240410,000000,14.6,14.9,14.38,14.46,621875,0
+NEO.US,D,20240411,000000,14.46,14.67,14.23,14.52,558215,0
+NEO.US,D,20240412,000000,14.4,14.5,13.88,14.09,599933,0
+NEO.US,D,20240415,000000,14.12,14.32,13.54,13.75,728752,0
+NEO.US,D,20240416,000000,13.61,13.93,13.445,13.85,632916,0
+NEO.US,D,20240417,000000,13.97,13.97,13.63,13.68,561431,0
+NEO.US,D,20240418,000000,13.7,14.09,13.62,13.77,913517,0
+NEO.US,D,20240419,000000,13.69,13.79,13.42,13.53,769128,0
+NEO.US,D,20240422,000000,13.62,13.68,13.34,13.42,801907,0
+NEO.US,D,20240423,000000,13.47,14.47,13.4,14.16,853984,0
+NEO.US,D,20240424,000000,14.12,14.2899,13.81,14.03,539066,0
+NEO.US,D,20240425,000000,13.73,14,13.55,13.85,792553,0
+NEO.US,D,20240426,000000,13.91,14.35,13.68,14.14,830782,0
+NEO.US,D,20240429,000000,14.34,16.05,14.325,15.22,2383110,0
+NEO.US,D,20240430,000000,14.92,15.058,13.7,13.92,2369456,0
+NEO.US,D,20240501,000000,14,14.364,13.51,13.96,1186906,0
+NEO.US,D,20240502,000000,14.03,14.75,13.69,14.72,1156180,0
+NEO.US,D,20240503,000000,15.07,15.39,14.9,15.3,875937,0
+NEO.US,D,20240506,000000,15.41,15.7459,15.33,15.51,562527,0
+NEO.US,D,20240507,000000,15.46,15.69,15.36,15.57,558728,0
+NEO.US,D,20240508,000000,15.31,15.515,15.03,15.13,429984,0
+NEO.US,D,20240509,000000,15.1,15.5,14.86,15.5,460358,0
+NEO.US,D,20240510,000000,15.56,15.93,15.45,15.77,601099,0
+NEO.US,D,20240513,000000,15.91,16.05,15.6,15.63,403619,0
+NEO.US,D,20240514,000000,15.98,16.12,15.31,15.4,583110,0
+NEO.US,D,20240515,000000,15.74,15.975,15.03,15.13,1091515,0
+NEO.US,D,20240516,000000,15,15.18,14.86,14.99,639930,0
+NEO.US,D,20240517,000000,15.04,15.04,14.48,14.8,639983,0
+NEO.US,D,20240520,000000,14.74,14.97,14.64,14.91,593644,0
+NEO.US,D,20240521,000000,14.78,14.9,14.6,14.78,331477,0
+NEO.US,D,20240522,000000,14.68,14.86,14.31,14.44,583669,0
+NEO.US,D,20240523,000000,14.5,14.51,13.85,13.89,456890,0
+NEO.US,D,20240524,000000,13.98,14.33,13.9,14.24,519454,0
+NEO.US,D,20240528,000000,14.3,14.46,14.075,14.13,490869,0
+NEO.US,D,20240529,000000,13.85,14.0201,13.78,13.83,346165,0
+NEO.US,D,20240530,000000,13.99,14.17,13.84,14,409958,0
+NEO.US,D,20240531,000000,14.09,14.26,13.64,13.71,679145,0
+NEO.US,D,20240603,000000,13.88,13.97,13.42,13.52,703613,0
+NEO.US,D,20240604,000000,13.48,13.61,13.28,13.3,677227,0
+NEO.US,D,20240605,000000,13.42,13.5599,13.1225,13.45,789995,0
+NEO.US,D,20240606,000000,13.34,13.69,13.025,13.13,973249,0
+NEO.US,D,20240607,000000,12.95,13.28,12.79,13.01,878666,0
+NEO.US,D,20240610,000000,12.81,13.355,12.775,13.32,966916,0
+NEO.US,D,20240611,000000,13.13,13.32,12.99,13.16,746234,0
+NEO.US,D,20240612,000000,13.8,14.38,13.53,14.06,960394,0
+NEO.US,D,20240613,000000,14.06,14.09,13.28,13.42,737836,0
+NEO.US,D,20240614,000000,13.14,13.395,13.02,13.18,716758,0
+NEO.US,D,20240617,000000,13.11,13.25,12.995,13.1,665525,0
+NEO.US,D,20240618,000000,13.05,13.2,12.995,13.01,586067,0
+NEO.US,D,20240620,000000,13,13.16,12.93,13.01,458305,0
+NEO.US,D,20240621,000000,13.05,13.26,12.99,13.17,1464111,0
+NEO.US,D,20240624,000000,13.2,13.33,13.09,13.17,506981,0
+NEO.US,D,20240625,000000,13.11,13.17,13,13.08,368115,0
+NEO.US,D,20240626,000000,13,13.305,12.93,13.28,497780,0
+NEO.US,D,20240627,000000,13.37,13.56,13.13,13.34,596950,0
+NEO.US,D,20240628,000000,13.52,14.01,13.28,13.87,1958114,0
+NEO.US,D,20240701,000000,13.95,14.31,13.84,13.93,958106,0
+NEO.US,D,20240702,000000,14,14.195,13.68,13.73,583786,0
+NEO.US,D,20240703,000000,13.76,13.79,13.58,13.73,257724,0
+NEO.US,D,20240705,000000,13.62,13.745,13.5307,13.58,337299,0
+NEO.US,D,20240708,000000,13.61,13.87,13.58,13.71,519701,0
+NEO.US,D,20240709,000000,13.56,13.7,13.21,13.4,524575,0
+NEO.US,D,20240710,000000,13.42,13.55,13.25,13.52,619698,0
+NEO.US,D,20240711,000000,14.01,14.78,13.965,14.35,821473,0
+NEO.US,D,20240712,000000,14.62,14.89,14.41,14.79,973479,0
+NEO.US,D,20240715,000000,14.96,15.105,14.78,14.83,654194,0
+NEO.US,D,20240716,000000,14.93,15.88,14.93,15.84,1006449,0
+NEO.US,D,20240717,000000,15.65,15.98,15.45,15.5,646209,0
+NEO.US,D,20240718,000000,15.35,15.7,14.6,14.74,588657,0
+NEO.US,D,20240719,000000,14.81,14.89,14.48,14.51,625199,0
+NEO.US,D,20240722,000000,14.6,14.945,14.48,14.8,839999,0
+NEO.US,D,20240723,000000,14.6,15.27,14.6,14.93,1134649,0
+NEO.US,D,20240724,000000,14.78,15.45,14.67,15.18,705297,0
+NEO.US,D,20240725,000000,15.33,15.7499,15.06,15.08,630494,0
+NEO.US,D,20240726,000000,15.47,15.505,14.66,14.88,833547,0
+NEO.US,D,20240729,000000,14.93,15.14,14.355,14.64,1228410,0
+NEO.US,D,20240730,000000,15.89,18.22,15.855,17.27,3837655,0
+NEO.US,D,20240731,000000,17.5,18.28,17.0962,17.73,1786530,0
+NEO.US,D,20240801,000000,17.73,18.01,17.05,17.5,1186339,0
+NEO.US,D,20240802,000000,16.49,17.28,16.49,17.17,746655,0
+NEO.US,D,20240805,000000,15.84,16.96,15.69,16.21,1023140,0
+NEO.US,D,20240806,000000,16.23,16.65,15.9905,16.16,590866,0
+NEO.US,D,20240807,000000,16.28,16.71,15.68,15.85,850323,0
+NEO.US,D,20240808,000000,16.01,16.93,15.8001,16.92,644028,0
+NEO.US,D,20240809,000000,17.01,17.0999,16.16,16.55,568117,0
+NEO.US,D,20240812,000000,16.49,16.49,15.9,15.93,500827,0
+NEO.US,D,20240813,000000,16.02,16.54,15.93,16.48,592361,0
+NEO.US,D,20240814,000000,16.54,16.54,15.79,15.82,596859,0
+NEO.US,D,20240815,000000,16.18,16.35,15.83,16.12,485210,0
+NEO.US,D,20240816,000000,16.1,16.3899,16.08,16.18,545692,0
+NEO.US,D,20240819,000000,16.25,16.76,16.25,16.75,448965,0
+NEO.US,D,20240820,000000,16.56,16.75,16.22,16.28,466837,0
+NEO.US,D,20240821,000000,16.39,16.66,16.26,16.43,428912,0
+NEO.US,D,20240822,000000,16.43,16.68,16.14,16.2,352675,0
+NEO.US,D,20240823,000000,16.46,16.97,16.36,16.66,516731,0
+NEO.US,D,20240826,000000,16.84,16.84,16.35,16.38,564179,0
+NEO.US,D,20240827,000000,16.35,16.65,16.35,16.39,329050,0
+NEO.US,D,20240828,000000,16.29,16.48,16.1778,16.33,399098,0
+NEO.US,D,20240829,000000,16.53,16.65,16.25,16.42,536292,0
+NEO.US,D,20240830,000000,16.59,16.62,16.12,16.52,517299,0
+NEO.US,D,20240903,000000,16.21,16.495,15.77,15.87,570252,0
+NEO.US,D,20240904,000000,15.73,15.97,15.59,15.71,346437,0
+NEO.US,D,20240905,000000,15.78,16.22,15.64,16.21,348930,0
+NEO.US,D,20240906,000000,16.21,16.35,15.89,16.04,477869,0
+NEO.US,D,20240909,000000,16,16.05,15.11,15.14,671799,0
+NEO.US,D,20240910,000000,15.07,15.64,15.05,15.62,652419,0
+NEO.US,D,20240911,000000,15.5,16.37,15.125,16.31,901997,0
+NEO.US,D,20240912,000000,16.24,16.5,16.1234,16.2,878396,0
+NEO.US,D,20240913,000000,16.54,16.6,16.04,16.4,532606,0
+NEO.US,D,20240916,000000,16.43,16.54,16.109,16.33,537350,0
+NEO.US,D,20240917,000000,16.53,16.53,16.13,16.29,555040,0
+NEO.US,D,20240918,000000,16.25,16.68,16.12,16.16,484203,0
+NEO.US,D,20240919,000000,16.66,16.77,16.32,16.48,623793,0
+NEO.US,D,20240920,000000,16.44,16.58,16.13,16.28,1949089,0
+NEO.US,D,20240923,000000,16.49,16.55,15.77,15.8,665824,0
+NEO.US,D,20240924,000000,15.94,16.07,15.71,15.8,788538,0
+NEO.US,D,20240925,000000,15.78,15.78,14.94,14.96,642758,0
+NEO.US,D,20240926,000000,15.24,15.24,14.63,14.64,637170,0
+NEO.US,D,20240927,000000,14.84,15.07,14.445,14.5,821017,0
+NEO.US,D,20240930,000000,14.4,15.075,14.4,14.75,1103581,0
+NEO.US,D,20241001,000000,14.62,14.92,13.68,13.81,1443893,0
+NEO.US,D,20241002,000000,13.77,14.41,13.7479,14.34,960700,0
+NEO.US,D,20241003,000000,14.14,14.335,14.06,14.12,534720,0
+NEO.US,D,20241004,000000,14.27,14.425,13.77,13.94,573330,0
+NEO.US,D,20241007,000000,13.88,13.9,13.491,13.78,1236774,0
+NEO.US,D,20241008,000000,13.93,14.05,13.412,13.44,634388,0
+NEO.US,D,20241009,000000,13.39,13.545,12.995,13,1253922,0
+NEO.US,D,20241010,000000,12.79,13.57,12.77,13.54,1201318,0
+NEO.US,D,20241011,000000,13.43,13.78,13.31,13.53,1607861,0
+NEO.US,D,20241014,000000,13.56,13.91,13.31,13.81,574502,0
+NEO.US,D,20241015,000000,13.78,14.19,13.72,14.03,798407,0
+NEO.US,D,20241016,000000,14.16,14.16,13.59,13.83,919739,0
+NEO.US,D,20241017,000000,13.75,13.81,13.42,13.5,628411,0
+NEO.US,D,20241018,000000,13.59,13.635,13.39,13.56,538753,0
+NEO.US,D,20241021,000000,13.5,13.505,13.08,13.13,481225,0
+NEO.US,D,20241022,000000,13.14,13.34,13.01,13.22,791726,0
+NEO.US,D,20241023,000000,13.11,13.25,12.85,13.07,731904,0
+NEO.US,D,20241024,000000,13.11,13.27,12.96,13.05,744705,0
+NEO.US,D,20241025,000000,13.14,13.27,12.99,13.07,490204,0
+NEO.US,D,20241028,000000,13.17,13.54,13.17,13.48,358706,0
+NEO.US,D,20241029,000000,13.41,13.81,13.3676,13.52,466637,0
+NEO.US,D,20241030,000000,13.37,13.71,13.37,13.49,431820,0
+NEO.US,D,20241031,000000,13.38,13.67,13.21,13.59,700197,0
+NEO.US,D,20241101,000000,13.7,14.33,13.66,14,1117412,0
+NEO.US,D,20241104,000000,13.91,14.1999,13.91,14.14,929561,0
+NEO.US,D,20241105,000000,13.55,15.08,13.35,14.93,1661083,0
+NEO.US,D,20241106,000000,15.68,15.8,14.87,15.46,1245878,0
+NEO.US,D,20241107,000000,15.47,15.98,15.32,15.82,940050,0
+NEO.US,D,20241108,000000,15.79,15.935,15.45,15.77,1133212,0
+NEO.US,D,20241111,000000,15.97,16.45,15.76,16.35,975755,0
+NEO.US,D,20241112,000000,16.14,16.54,16.03,16.33,706610,0
+NEO.US,D,20241113,000000,16.49,16.565,16.24,16.43,676473,0
+NEO.US,D,20241114,000000,16.39,16.597,15.71,15.79,681139,0
+NEO.US,D,20241115,000000,16,16.02,15.01,15.04,582445,0
+NEO.US,D,20241118,000000,15.08,15.26,14.96,15.01,423621,0
+NEO.US,D,20241119,000000,14.84,15.385,14.81,15.36,375355,0
+NEO.US,D,20241120,000000,15.29,15.49,15.04,15.36,398689,0
+NEO.US,D,20241121,000000,15.41,15.52,14.995,15.39,454497,0
+NEO.US,D,20241122,000000,15.39,16.44,15.39,16.39,672585,0
+NEO.US,D,20241125,000000,16.61,17.19,16.54,16.93,945067,0
+NEO.US,D,20241126,000000,16.81,17.19,16.55,17.18,566077,0
+NEO.US,D,20241127,000000,17.31,17.78,17.31,17.74,446248,0
+NEO.US,D,20241129,000000,17.84,17.97,17.61,17.73,336968,0
+NEO.US,D,20241202,000000,17.77,18.075,17.44,18,712548,0
+NEO.US,D,20241203,000000,17.94,18.07,17.605,17.82,462152,0
+NEO.US,D,20241204,000000,17.78,18.3556,17.56,18.01,502386,0
+NEO.US,D,20241205,000000,17.93,17.98,17.17,17.19,671739,0
+NEO.US,D,20241206,000000,17.38,18.02,17.38,17.76,541238,0
+NEO.US,D,20241209,000000,17.97,18.29,17.85,17.91,488955,0
+NEO.US,D,20241210,000000,18.27,19,17.93,18.43,662397,0
+NEO.US,D,20241211,000000,18.57,18.67,18.16,18.17,537901,0
+NEO.US,D,20241212,000000,18.07,18.475,17.86,17.9,943947,0
+NEO.US,D,20241213,000000,17.72,18.02,17.47,17.73,645392,0
+NEO.US,D,20241216,000000,17.64,18.2,17.24,17.97,431548,0
+NEO.US,D,20241217,000000,17.77,17.84,17.35,17.55,867220,0
+NEO.US,D,20241218,000000,17.67,17.7909,16.41,16.49,744197,0
+NEO.US,D,20241219,000000,16.6,16.92,16.24,16.4,820758,0
+NEO.US,D,20241220,000000,16.19,16.6,16.19,16.41,3306028,0
+NEO.US,D,20241223,000000,16.3,16.75,16.17,16.53,461982,0
+NEO.US,D,20241224,000000,16.57,17.17,16.2933,17.15,469000,0
+NEO.US,D,20241226,000000,16.95,17.37,16.7,17.28,494024,0
+NEO.US,D,20241227,000000,17.13,17.31,16.7,16.83,508003,0
+NEO.US,D,20241230,000000,16.67,16.96,16.37,16.92,403975,0
+NEO.US,D,20241231,000000,17.08,17.15,16.47,16.48,470144,0
+NEO.US,D,20250102,000000,16.66,16.94,16.32,16.49,625817,0
+NEO.US,D,20250103,000000,16.58,17.1,16.58,16.98,449566,0
+NEO.US,D,20250106,000000,16.89,17.7,16.89,17.69,656119,0
+NEO.US,D,20250107,000000,17.79,18.37,17.58,18.36,710617,0
+NEO.US,D,20250108,000000,18.19,19.115,18.19,18.61,711677,0
+NEO.US,D,20250110,000000,17.75,17.75,14.51,14.77,2547697,0
+NEO.US,D,20250113,000000,14.11,14.31,12.125,12.63,3528565,0
+NEO.US,D,20250114,000000,12.81,13.875,12.255,13.78,2619002,0
+NEO.US,D,20250115,000000,14.95,16.18,14.481,14.71,2211860,0
+NEO.US,D,20250116,000000,14.63,14.8,13.93,13.98,1046395,0
+NEO.US,D,20250117,000000,14.12,14.57,14.01,14.21,1279681,0
+NEO.US,D,20250121,000000,14.33,14.77,14.06,14.18,1203528,0
+NEO.US,D,20250122,000000,14.27,14.8298,13.92,14.5,734699,0
+NEO.US,D,20250123,000000,14.27,14.68,14.04,14.66,624001,0
+NEO.US,D,20250124,000000,14.56,15.01,14.365,14.86,775503,0
+NEO.US,D,20250127,000000,14.96,15.27,14.74,15.04,1139042,0
+NEO.US,D,20250128,000000,15.02,15.32,14.865,15.18,537493,0
+NEO.US,D,20250129,000000,15.07,15.12,14.51,14.57,905541,0
+NEO.US,D,20250130,000000,14.63,15.26,14.63,14.8,930560,0
+NEO.US,D,20250131,000000,14.8,14.88,14.27,14.3,612839,0
+NEO.US,D,20250203,000000,13.85,14.22,13.76,13.88,774519,0
+NEO.US,D,20250204,000000,13.84,14.0634,13.8,13.95,791076,0
+NEO.US,D,20250205,000000,13.89,14.33,13.87,14.09,642267,0
+NEO.US,D,20250206,000000,14.11,14.13,13.45,13.49,803867,0
+NEO.US,D,20250207,000000,13.45,13.505,13.03,13.45,557585,0
+NEO.US,D,20250210,000000,13.49,13.715,13.05,13.51,509730,0
+NEO.US,D,20250211,000000,13.35,13.7,13.35,13.48,407670,0
+NEO.US,D,20250212,000000,13.15,13.89,13.08,13.78,595801,0
+NEO.US,D,20250213,000000,13.96,14.02,13.575,13.91,656713,0
+NEO.US,D,20250214,000000,13.95,14.73,13.95,14.42,979105,0
+NEO.US,D,20250218,000000,12.64,13.3,10.69,12.405,4494266,0
+NEO.US,D,20250219,000000,12.21,13.13,11.79,12.72,1982387,0
+NEO.US,D,20250220,000000,12.59,12.665,11.83,11.86,1150121,0
+NEO.US,D,20250221,000000,12.03,12.03,10.9,11.1,1878602,0
+NEO.US,D,20250224,000000,11.15,11.5,10.88,11.17,1554846,0
+NEO.US,D,20250225,000000,11.1,11.26,10.62,10.88,1299982,0
+NEO.US,D,20250226,000000,10.87,11.29,10.34,10.4,1150950,0
+NEO.US,D,20250227,000000,10.37,10.525,9.66,9.82,1414195,0
+NEO.US,D,20250228,000000,9.71,10,9.59,9.99,1324723,0
+NEO.US,D,20250303,000000,9.94,10.11,9.56,9.58,1073692,0
+NEO.US,D,20250304,000000,9.34,9.5,8.98,9.34,1346955,0
+NEO.US,D,20250305,000000,9.38,10.16,9.2,10.15,1450816,0
+NEO.US,D,20250306,000000,9.91,10.63,9.77,10.54,1367082,0
+NEO.US,D,20250307,000000,10.5,10.66,9.99,10.1,1911638,0
+NEO.US,D,20250310,000000,9.9,9.97,9.08,9.085,1653128,0
+NEO.US,D,20250311,000000,9.09,10.95,9,10.88,1965248,0
+NEO.US,D,20250312,000000,10.93,10.93,10.07,10.23,2580728,0
+NEO.US,D,20250313,000000,10.26,10.26,9.41,9.52,921849,0
+NEO.US,D,20250314,000000,9.68,9.99,9.6,9.825,1184527,0
+NEO.US,D,20250317,000000,9.8,10.17,9.75,9.84,1017598,0
+NEO.US,D,20250318,000000,9.91,9.91,9.39,9.61,1080316,0
+NEO.US,D,20250319,000000,9.62,10.175,9.38,9.95,1197274,0
+NEO.US,D,20250320,000000,9.76,9.98,9.72,9.93,1154666,0
+NEO.US,D,20250321,000000,9.78,10.0699,9.57,9.86,2530922,0
+NEO.US,D,20250324,000000,10.02,10.3705,9.86,10.16,1451987,0
+NEO.US,D,20250325,000000,10.11,10.2918,9.89,9.96,1206676,0
+NEO.US,D,20250326,000000,9.9,10.025,9.4,9.41,1578036,0
+NEO.US,D,20250327,000000,9.39,9.71,9.3,9.48,1753970,0
+NEO.US,D,20250328,000000,9.42,9.688,9.035,9.62,1995897,0
+NEO.US,D,20250331,000000,9.36,9.575,9,9.49,1189438,0
+NEO.US,D,20250401,000000,9.34,9.63,9.06,9.35,951152,0
+NEO.US,D,20250402,000000,9.13,9.66,9.13,9.42,2256262,0
+NEO.US,D,20250403,000000,9,9.09,8.69,8.72,1899907,0
+NEO.US,D,20250404,000000,8.41,9.14,8.27,8.78,2065711,0
+NEO.US,D,20250407,000000,8.37,9.28,8.15,8.83,2306942,0
+NEO.US,D,20250408,000000,9.14,9.22,8.1601,8.2,2008206,0
+NEO.US,D,20250409,000000,8.13,9.4599,8.05,9.12,3219833,0
+NEO.US,D,20250410,000000,8.88,9.13,8.5103,8.9,2468383,0
+NEO.US,D,20250411,000000,8.93,9.42,8.8,9.32,2342506,0
+NEO.US,D,20250414,000000,9.57,10.18,9.365,9.72,2094859,0
+NEO.US,D,20250415,000000,9.72,9.9541,9.39,9.5,1461029,0
+NEO.US,D,20250416,000000,9.42,9.86,9.35,9.56,1373769,0
+NEO.US,D,20250417,000000,9.5,9.68,9.3,9.55,1355617,0
+NEO.US,D,20250421,000000,9.38,9.6659,9.305,9.58,1058448,0
+NEO.US,D,20250422,000000,9.75,10.055,9.57,9.75,1391751,0
+NEO.US,D,20250423,000000,10.12,10.44,9.8501,9.91,1284186,0
+NEO.US,D,20250424,000000,9.93,10.145,9.81,10.09,2039034,0
+NEO.US,D,20250425,000000,10.01,10.29,9.8686,10.27,1432337,0
+NEO.US,D,20250428,000000,10.28,10.51,9.74,9.97,1602068,0
+NEO.US,D,20250429,000000,9.64,9.93,6.4,6.58,13171914,0
+NEO.US,D,20250430,000000,6.465,6.5,6.08,6.395,9770349,0
+NEO.US,D,20250501,000000,6.47,7.475,6.26,7.26,7041366,0
+NEO.US,D,20250502,000000,7.33,7.86,7.22,7.7,3644614,0
+NEO.US,D,20250505,000000,7.63,8.14,7.3967,7.84,3113589,0
+NEO.US,D,20250506,000000,7.83,8.24,7.685,7.69,2504946,0
+NEO.US,D,20250507,000000,7.93,8.03,7.66,8,1563696,0
+NEO.US,D,20250508,000000,8.15,8.305,7.99,8.13,2088880,0
+NEO.US,D,20250509,000000,8.074,8.28,7.985,8.05,961075,0
+NEO.US,D,20250512,000000,8.47,8.69,8.23,8.51,1549959,0
+NEO.US,D,20250513,000000,8.6,8.64,8.28,8.36,2780074,0
+NEO.US,D,20250514,000000,8.36,8.485,7.945,7.96,1368412,0
+NEO.US,D,20250515,000000,7.8,7.895,7.4409,7.84,1516079,0
+NEO.US,D,20250516,000000,7.85,8.145,7.73,8.11,1257334,0
+NEO.US,D,20250519,000000,7.93,8.23,7.8525,8.06,1224794,0
+NEO.US,D,20250520,000000,8.06,8.19,7.9149,7.99,950930,0
+NEO.US,D,20250521,000000,7.79,7.88,7.375,7.4,1956174,0
+NEO.US,D,20250522,000000,7.27,7.5,7.09,7.28,2549257,0
+NEO.US,D,20250523,000000,7.1,7.47,7.08,7.41,1551254,0
+NEO.US,D,20250527,000000,7.6,7.67,7.45,7.5,1149406,0
+NEO.US,D,20250528,000000,7.48,7.5,7.28,7.42,1005167,0
+NEO.US,D,20250529,000000,7.59,7.6251,7.35,7.37,866603,0
+NEO.US,D,20250530,000000,7.36,7.415,7.15,7.28,1266046,0
+NEO.US,D,20250602,000000,7.22,7.39,7.02,7.17,2452280,0
+NEO.US,D,20250603,000000,7.2,7.58,7.08,7.48,2272890,0
+NEO.US,D,20250604,000000,7.51,7.715,7.295,7.38,1561361,0
+NEO.US,D,20250605,000000,7.35,7.38,7.11,7.13,1954717,0
+NEO.US,D,20250606,000000,7.25,7.4291,7.14,7.42,1132856,0
+NEO.US,D,20250609,000000,7.56,7.78,7.33,7.56,2199217,0
+NEO.US,D,20250610,000000,7.68,7.99,7.5086,7.84,1797915,0
+NEO.US,D,20250611,000000,7.89,8.07,7.6,7.83,2611668,0
+NEO.US,D,20250612,000000,7.73,7.73,7.36,7.39,2915388,0
+NEO.US,D,20250613,000000,7.18,7.36,7.04,7.07,1533841,0
+NEO.US,D,20250616,000000,7.15,7.42,6.84,7.41,5938412,0
+NEO.US,D,20250617,000000,7.3,7.3,6.98,6.99,1807111,0
+NEO.US,D,20250618,000000,6.97,7.26,6.9,6.95,2015712,0
+NEO.US,D,20250620,000000,7.07,7.155,6.94,7,2345930,0
+NEO.US,D,20250623,000000,6.92,7.165,6.8525,7.01,1790437,0
+NEO.US,D,20250624,000000,7.12,7.4,7,7.23,5041684,0
+NEO.US,D,20250625,000000,7.3,7.36,6.97,7.18,1253163,0
+NEO.US,D,20250626,000000,7.21,7.3188,7.085,7.16,1426335,0
+NEO.US,D,20250627,000000,7.17,7.44,7.035,7.18,2340998,0
+NEO.US,D,20250630,000000,7.24,7.41,7.1392,7.31,1235964,0
+NEO.US,D,20250701,000000,7.26,7.73,7.155,7.41,1472553,0
+NEO.US,D,20250702,000000,7.46,7.53,7.32,7.4,1177553,0
+NEO.US,D,20250703,000000,7.42,7.695,7.4,7.55,1109777,0
+NEO.US,D,20250707,000000,7.46,7.615,7.27,7.31,1508099,0
+NEO.US,D,20250708,000000,7.49,7.49,7.2,7.45,2079302,0
+NEO.US,D,20250709,000000,7.53,7.68,7.36,7.53,1955264,0
+NEO.US,D,20250710,000000,7.5,7.82,7.39,7.49,1112683,0
+NEO.US,D,20250711,000000,7.38,7.48,7.19,7.26,1041611,0
+NEO.US,D,20250714,000000,7.24,7.34,7.1,7.18,1123596,0
+NEO.US,D,20250715,000000,7.22,7.24,6.885,6.9,1380708,0
+NEO.US,D,20250716,000000,6.99,7.065,6.82,6.91,907380,0
+NEO.US,D,20250717,000000,6.92,7.06,6.685,6.72,1411834,0
+NEO.US,D,20250718,000000,6.75,6.79,6.22,6.24,1882435,0
+NEO.US,D,20250721,000000,6.29,6.355,6.2,6.21,1560536,0
+NEO.US,D,20250722,000000,6.25,6.56,6.23,6.42,2119717,0
+NEO.US,D,20250723,000000,6.51,6.66,6.37,6.61,1936617,0
+NEO.US,D,20250724,000000,6.58,6.65,6.41,6.42,1682667,0
+NEO.US,D,20250725,000000,6.44,6.46,6.27,6.29,1442202,0
+NEO.US,D,20250728,000000,6.33,6.61,6.205,6.46,2879844,0
+NEO.US,D,20250729,000000,5.3,5.72,4.805,5.25,11695469,0
+NEO.US,D,20250730,000000,5.22,5.57,4.94,5.1,8285866,0
+NEO.US,D,20250731,000000,5.11,5.11,4.78,4.84,4399302,0
+NEO.US,D,20250801,000000,4.81,5.255,4.72,5.16,4529136,0
+NEO.US,D,20250804,000000,5.21,5.695,5.0901,5.67,3704975,0
+NEO.US,D,20250805,000000,5.65,5.87,5.55,5.62,3063604,0
+NEO.US,D,20250806,000000,5.58,5.675,5.37,5.49,1750221,0
+NEO.US,D,20250807,000000,5.82,5.93,5.6207,5.76,1916155,0
+NEO.US,D,20250808,000000,5.79,5.835,5.63,5.8,1844077,0
+NEO.US,D,20250811,000000,5.8,5.87,5.645,5.82,2044444,0
+NEO.US,D,20250812,000000,5.85,6.205,5.7806,6.08,2394530,0
+NEO.US,D,20250813,000000,6.07,6.34,6.05,6.24,1831633,0
+NEO.US,D,20250814,000000,6.1,6.22,6.0501,6.2,1488616,0
+NEO.US,D,20250815,000000,6.24,6.32,6.15,6.21,1796454,0
+NEO.US,D,20250818,000000,6.22,6.35,6.16,6.24,1337259,0
+NEO.US,D,20250819,000000,6.27,6.325,6.18,6.31,1056015,0
+NEO.US,D,20250820,000000,6.29,6.29,6,6.1,1108245,0
+NEO.US,D,20250821,000000,6.01,6.21,5.94,6.18,986193,0
+NEO.US,D,20250822,000000,6.25,6.615,6.24,6.605,1827054,0
+NEO.US,D,20250825,000000,6.51,6.53,6.375,6.45,1763881,0
+NEO.US,D,20250826,000000,6.44,6.72,6.41,6.7,1925796,0
+NEO.US,D,20250827,000000,6.65,7.12,6.65,7.08,2459544,0
+NEO.US,D,20250828,000000,7.165,7.23,6.945,7.21,2545287,0
+NEO.US,D,20250829,000000,8.78,9.06,8.1,8.78,9453545,0
+NEO.US,D,20250902,000000,8.76,9.04,8.55,8.81,5658758,0
+NEO.US,D,20250903,000000,8.85,8.85,8.165,8.19,3430888,0
+NEO.US,D,20250904,000000,8.14,8.18,7.84,8.06,2661882,0
+NEO.US,D,20250905,000000,8.1,8.289,7.96,7.98,3604978,0
+NEO.US,D,20250908,000000,7.98,8.025,7.8,7.93,3586955,0
+NEO.US,D,20250909,000000,7.88,7.96,7.82,7.86,2051393,0
+NEO.US,D,20250910,000000,7.81,7.83,7.36,7.48,1813846,0
+NEO.US,D,20250911,000000,7.53,8.42,7.4241,8.34,2753701,0
+NEO.US,D,20250912,000000,8.38,8.38,7.905,7.96,1864432,0
+NEO.US,D,20250915,000000,8.02,8.2,7.6,8.08,3835961,0
+NEO.US,D,20250916,000000,8.07,8.15,7.85,7.99,1458453,0
+NEO.US,D,20250917,000000,7.98,8.46,7.88,8.11,3897042,0
+NEO.US,D,20250918,000000,8.22,8.7,8.195,8.62,2203304,0
+NEO.US,D,20250919,000000,8.62,8.725,8.39,8.52,3485562,0
+NEO.US,D,20250922,000000,8.51,8.54,8.32,8.4,1329676,0
+NEO.US,D,20250923,000000,8.52,8.52,8.11,8.13,968163,0
+NEO.US,D,20250924,000000,8.13,8.13,7.81,7.87,1200998,0
+NEO.US,D,20250925,000000,7.74,7.945,7.65,7.865,1162971,0
+NEO.US,D,20250926,000000,7.86,8.01,7.78,7.93,1288395,0
+NEO.US,D,20250929,000000,7.96,7.96,7.76,7.77,1145063,0
+NEO.US,D,20250930,000000,7.73,7.77,7.56,7.72,1837466,0
+NEO.US,D,20251001,000000,7.67,8.812,7.66,8.715,4509366,0
+NEO.US,D,20251002,000000,8.71,9.08,8.34,8.98,9687508,0
+NEO.US,D,20251003,000000,9,9.17,8.825,9.1,4490548,0
+NEO.US,D,20251006,000000,9.2,9.2,8.975,9.1,3978919,0
+NEO.US,D,20251007,000000,9.24,9.24,8.98,9.03,5703733,0
+NEO.US,D,20251008,000000,9.065,9.465,9.02,9.17,4228697,0
+NEO.US,D,20251009,000000,9.16,9.25,8.9,8.965,2401989,0
+NEO.US,D,20251010,000000,8.96,9.165,8.68,9.1,8546556,0
+NEO.US,D,20251013,000000,9.12,9.62,9.1,9.34,9449416,0
+NEO.US,D,20251014,000000,9.25,9.575,9.19,9.38,4889028,0
+NEO.US,D,20251015,000000,9.5,9.98,9.5,9.97,7941655,0
+NEO.US,D,20251016,000000,10,10.4,9.9865,10.28,7488831,0
+NEO.US,D,20251017,000000,10.08,10.38,10.01,10.05,3143583,0
+NEO.US,D,20251020,000000,10.34,10.89,10.2,10.59,5729886,0
+NEO.US,D,20251021,000000,10.57,10.6501,10.43,10.43,3159685,0
+NEO.US,D,20251022,000000,10.35,10.52,10.14,10.34,3816555,0
+NEO.US,D,20251023,000000,10.35,10.565,10.24,10.45,4390548,0
+NEO.US,D,20251024,000000,10.62,10.7,10.5,10.67,2826582,0
+NEO.US,D,20251027,000000,10.75,10.7958,10.15,10.16,4909716,0
+NEO.US,D,20251028,000000,10.82,11.411,9.83,9.92,8763051,0
+NEO.US,D,20251029,000000,10.11,10.49,10.035,10.28,5711444,0
+NEO.US,D,20251030,000000,10.31,10.58,9.6,9.69,2823124,0
+NEO.US,D,20251031,000000,9.69,9.95,9.42,9.77,2609149,0
+NEO.US,D,20251103,000000,9.8,9.995,9.6,9.78,3811053,0
+NEO.US,D,20251104,000000,9.6,10.275,9.6,10.1,3064266,0
+NEO.US,D,20251105,000000,10.05,10.5,9.935,10.43,2802708,0
+NEO.US,D,20251106,000000,10.5,10.7493,10.29,10.4,3910306,0
+NEO.US,D,20251107,000000,10.2,10.3173,9.78,10.08,2256628,0
+NEO.US,D,20251110,000000,10.06,10.54,10.06,10.4,2272432,0
+NEO.US,D,20251111,000000,10.4,10.49,10.275,10.42,1301340,0
+NEO.US,D,20251112,000000,10.42,10.7335,9.94,10,1749099,0
+NEO.US,D,20251113,000000,9.88,10.1618,9.71,10.01,1300193,0
+NEO.US,D,20251114,000000,9.83,10.435,9.71,10.34,2293620,0
+NEO.US,D,20251117,000000,10.29,10.395,10.055,10.22,1679615,0
+NEO.US,D,20251118,000000,10.23,10.48,9.89,10.41,2987842,0
+NEO.US,D,20251119,000000,10.41,10.56,10.1801,10.28,2148093,0
+NEO.US,D,20251120,000000,10.45,11.065,10.45,10.6,2234663,0
+NEO.US,D,20251121,000000,10.6,11.52,10.36,11.48,2612478,0
+NEO.US,D,20251124,000000,11.48,11.665,11.27,11.61,2449152,0
+NEO.US,D,20251125,000000,11.68,12.505,11.605,12.34,2315570,0
+NEO.US,D,20251126,000000,12.27,12.4,12.09,12.13,1980009,0
+NEO.US,D,20251128,000000,12.04,12.205,11.86,12.1,966029,0
+NEO.US,D,20251201,000000,12,12.18,11.66,12.02,2139019,0
+NEO.US,D,20251202,000000,12.07,12.2,11.865,12.07,1638979,0
+NEO.US,D,20251203,000000,12.06,12.25,11.955,12.12,1396008,0
+NEO.US,D,20251204,000000,12.11,12.2599,11.94,12.17,1233955,0
+NEO.US,D,20251205,000000,12.18,12.18,11.75,11.9,899096,0
+NEO.US,D,20251208,000000,12,12.07,11.59,11.71,1855521,0
+NEO.US,D,20251209,000000,11.72,11.9401,11.62,11.8,1441709,0
+NEO.US,D,20251210,000000,11.94,12.2,11.64,12,1910090,0
+NEO.US,D,20251211,000000,12.05,12.2,11.69,11.77,1633761,0
+NEO.US,D,20251212,000000,11.85,11.955,11.73,11.85,1133499,0
+NEO.US,D,20251215,000000,11.92,12.185,11.77,11.92,1822864,0
+NEO.US,D,20251216,000000,11.76,11.85,11.515,11.67,1512909,0
+NEO.US,D,20251217,000000,11.69,11.72,11.46,11.63,1578618,0
+NEO.US,D,20251218,000000,11.75,11.89,11.58,11.68,2215891,0
+NEO.US,D,20251219,000000,11.61,12.04,11.59,11.83,2808695,0
+NEO.US,D,20251222,000000,11.83,12.535,11.83,12.42,2187716,0
+NEO.US,D,20251223,000000,12.35,12.63,12.24,12.42,2209354,0
+NEO.US,D,20251224,000000,12.45,12.49,12.175,12.3,598829,0
+NEO.US,D,20251226,000000,12.32,12.38,12.22,12.28,1191639,0
+NEO.US,D,20251229,000000,12.22,12.39,12.19,12.3,1166589,0
+NEO.US,D,20251230,000000,12.21,12.42,12.015,12.23,1150902,0
+NEO.US,D,20251231,000000,12.2,12.275,11.715,11.76,1388896,0
+NEO.US,D,20260102,000000,11.88,11.93,11.415,11.76,2190753,0
+NEO.US,D,20260105,000000,11.75,12.25,11.72,12.08,1609989,0
+NEO.US,D,20260106,000000,12.04,13.05,12.04,12.8,2624901,0
+NEO.US,D,20260107,000000,12.82,13.05,12.64,12.67,996090,0
+NEO.US,D,20260108,000000,12.56,12.84,12.5,12.83,1197460,0
+NEO.US,D,20260109,000000,12.81,13.22,12.72,13.16,1302771,0
+NEO.US,D,20260112,000000,13.26,13.74,11.93,12.49,3533492,0
+NEO.US,D,20260113,000000,12.55,13.25,12.49,12.93,2649307,0
+NEO.US,D,20260114,000000,12.83,13.23,12.31,13.22,2419829,0
+NEO.US,D,20260115,000000,13.19,13.29,12.8,12.83,1983886,0
+NEO.US,D,20260116,000000,12.83,13,12.545,12.79,5943083,0
+NEO.US,D,20260120,000000,12.4,12.66,12.2801,12.64,1486186,0
+NEO.US,D,20260121,000000,12.64,12.86,12.54,12.69,1844913,0
+NEO.US,D,20260122,000000,12.63,13.29,12.5821,12.97,1683594,0
+NEO.US,D,20260123,000000,13.07,13.19,12.65,12.81,3025283,0
+NEO.US,D,20260126,000000,12.75,13.08,12.38,12.43,973563,0
+NEO.US,D,20260127,000000,12.43,12.67,12.04,12.47,904342,0
+NEO.US,D,20260128,000000,12.58,12.59,12.21,12.38,1140383,0
+NEO.US,D,20260129,000000,12.4,12.595,12.285,12.4,1712730,0
+NEO.US,D,20260130,000000,12.26,12.41,11.81,12.06,1287259,0
+NEO.US,D,20260202,000000,12.06,12.325,12.06,12.31,952871,0
+NEO.US,D,20260203,000000,12.39,12.675,12.1747,12.5,1217218,0
+NEO.US,D,20260204,000000,12.57,12.64,11.885,11.97,1379930,0
+NEO.US,D,20260205,000000,11.97,12.08,11.24,11.27,1497765,0
+NEO.US,D,20260206,000000,11.43,11.58,11.16,11.42,2406368,0
+NEO.US,D,20260209,000000,11.38,11.47,11.2,11.35,1200666,0
+NEO.US,D,20260210,000000,11.35,11.785,11.33,11.5,1628493,0
+NEO.US,D,20260211,000000,11.58,11.58,11.12,11.45,1273027,0
+NEO.US,D,20260212,000000,11.5,11.65,11.15,11.17,2496271,0
+NEO.US,D,20260213,000000,11.32,11.61,11.1675,11.38,2620739,0
+NEO.US,D,20260217,000000,10.5,11.6,9.28,11.44,5439891,0
+NEO.US,D,20260218,000000,11.41,11.41,10.105,10.25,3541740,0
diff --git a/daily/us/nasdaq stocks/2/nfe.us.txt b/daily/us/nasdaq stocks/2/nfe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..feb6d085e169172abe8ad0bcc1698393c45902a1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nfe.us.txt	
@@ -0,0 +1,1773 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFE.US,D,20190131,000000,12.8957,13.4125,12.5548,12.7209,4158170.3570444,0
+NFE.US,D,20190201,000000,13.1393,13.6253,13.0796,13.5776,1011844.4087487,0
+NFE.US,D,20190204,000000,13.5875,13.6749,13.4404,13.6153,297094.10330674,0
+NFE.US,D,20190205,000000,13.6253,13.7436,13.4792,13.6073,547771.34073502,0
+NFE.US,D,20190206,000000,13.6749,13.6749,13.4792,13.6253,418483.31385759,0
+NFE.US,D,20190207,000000,13.7038,13.7137,13.5279,13.6839,411577.635329,0
+NFE.US,D,20190208,000000,13.5875,13.8758,13.5776,13.6253,236377.86433055,0
+NFE.US,D,20190211,000000,13.8498,13.8498,13.6352,13.7137,218365.54444999,0
+NFE.US,D,20190212,000000,13.6551,13.8211,13.5776,13.6939,127984.97373822,0
+NFE.US,D,20190213,000000,13.7336,13.7624,13.2576,13.6253,92807.570072254,0
+NFE.US,D,20190214,000000,13.665,13.6839,13.5776,13.6253,47912.106777983,0
+NFE.US,D,20190215,000000,13.6452,13.7038,13.6153,13.6352,168810.28263235,0
+NFE.US,D,20190219,000000,13.6452,13.7038,13.6253,13.6253,108903.04344298,0
+NFE.US,D,20190220,000000,13.6253,13.6939,13.5279,13.6939,299855.16725581,0
+NFE.US,D,20190221,000000,13.7137,13.7236,13.5776,13.6452,93534.059930574,0
+NFE.US,D,20190222,000000,13.6749,13.6749,13.6253,13.6253,84131.952955325,0
+NFE.US,D,20190225,000000,13.6749,14.2584,13.5279,13.6253,415158.76746993,0
+NFE.US,D,20190226,000000,13.665,14.4441,13.6462,14.2294,258882.95044018,0
+NFE.US,D,20190227,000000,14.2007,15.4062,13.9025,15.2223,251273.92508201,0
+NFE.US,D,20190228,000000,15.1835,15.5721,14.5993,15.0076,209524.90747605,0
+NFE.US,D,20190301,000000,15.1538,15.6208,14.941,15.4847,113985.45379529,0
+NFE.US,D,20190304,000000,15.5244,15.6765,13.7813,14.3568,419518.71283849,0
+NFE.US,D,20190305,000000,14.3568,14.3568,14.0248,14.2584,205666.05899038,0
+NFE.US,D,20190306,000000,14.2584,14.3121,13.8181,14.1222,237492.75458403,0
+NFE.US,D,20190307,000000,14.1122,14.3071,13.9364,14.1421,153374.88868968,0
+NFE.US,D,20190308,000000,14.2684,14.3071,13.8895,13.8975,126937.50013363,0
+NFE.US,D,20190311,000000,13.9662,14.0029,12.1654,12.4198,566691.26982916,0
+NFE.US,D,20190312,000000,12.4784,12.6623,11.737,12.1365,275363.80555015,0
+NFE.US,D,20190313,000000,12.1752,12.1752,11.4359,11.6694,305990.08230591,0
+NFE.US,D,20190314,000000,11.6307,11.6307,10.122,10.7751,705811.05904128,0
+NFE.US,D,20190315,000000,10.7164,10.8238,9.6639,10.0058,435134.21991777,0
+NFE.US,D,20190318,000000,10.0058,11.2411,10.0058,10.9489,733977.13122142,0
+NFE.US,D,20190319,000000,10.9002,11.2361,10.7164,10.929,546920.0797653,0
+NFE.US,D,20190320,000000,10.8903,11.2212,10.3745,10.5981,335807.35927482,0
+NFE.US,D,20190321,000000,10.6468,10.9191,10.3595,10.5702,184796.07817128,0
+NFE.US,D,20190322,000000,10.5027,10.5603,9.78117,9.8895,207409.83589407,0
+NFE.US,D,20190325,000000,9.92727,10.1479,9.30484,9.58738,118206.54099148,0
+NFE.US,D,20190326,000000,9.4701,9.90839,9.35353,9.4701,47419.059644221,0
+NFE.US,D,20190327,000000,9.51881,9.65397,8.66203,9.25584,227214.23117306,0
+NFE.US,D,20190328,000000,9.19741,10.1141,9.09038,9.64503,1585512.7986299,0
+NFE.US,D,20190329,000000,9.96607,11.6108,9.2949,11.3673,591191.68750258,0
+NFE.US,D,20190401,000000,11.4359,11.7172,10.4342,10.8316,242976.64617384,0
+NFE.US,D,20190402,000000,10.929,11.4359,10.8038,11.104,101919.88607909,0
+NFE.US,D,20190403,000000,11.3484,11.9726,11.0681,11.9328,159929.39691279,0
+NFE.US,D,20190404,000000,11.894,12.3711,11.7291,11.8543,115208.0094433,0
+NFE.US,D,20190405,000000,11.8642,12.3314,11.6794,12.3114,89294.860798861,0
+NFE.US,D,20190408,000000,12.4198,12.5451,11.8245,12.0193,82005.812968305,0
+NFE.US,D,20190409,000000,11.9526,12.7597,11.4956,11.6108,117454.89566714,0
+NFE.US,D,20190410,000000,11.6495,11.9239,11.3673,11.4856,70893.134304494,0
+NFE.US,D,20190411,000000,11.4956,11.9964,10.9787,11.104,213952.2694935,0
+NFE.US,D,20190412,000000,11.1627,11.3484,10.3258,10.6766,84376.464084925,0
+NFE.US,D,20190415,000000,10.7064,10.8803,10.2195,10.4729,91877.82404859,0
+NFE.US,D,20190416,000000,10.5027,11.0483,10.3447,10.8038,56529.363213775,0
+NFE.US,D,20190417,000000,10.8615,10.8803,10.6179,10.7551,23157.115788568,0
+NFE.US,D,20190418,000000,10.7064,10.8128,10.4142,10.4829,64245.04774783,0
+NFE.US,D,20190422,000000,10.8515,11.737,10.4042,11.7082,321899.40522818,0
+NFE.US,D,20190423,000000,11.9039,12.8957,11.7271,12.3512,204691.03312789,0
+NFE.US,D,20190424,000000,12.3611,12.5241,11.6009,11.7082,67986.16865258,0
+NFE.US,D,20190425,000000,11.6407,11.8841,11.4557,11.6407,31963.541328743,0
+NFE.US,D,20190426,000000,11.6595,11.8443,11.1824,11.5243,88519.066227166,0
+NFE.US,D,20190429,000000,11.6893,12.8471,11.2123,12.4486,105247.45112267,0
+NFE.US,D,20190430,000000,12.4486,12.6016,11.6893,12.2239,73182.281711247,0
+NFE.US,D,20190501,000000,12.2239,12.5351,11.8343,12.4009,27957.784921586,0
+NFE.US,D,20190502,000000,12.4198,12.5708,12.1654,12.3711,46889.788639407,0
+NFE.US,D,20190503,000000,12.4387,12.6325,12.2737,12.5548,65481.690456796,0
+NFE.US,D,20190506,000000,12.4784,12.5548,12.0878,12.3114,48921.344074234,0
+NFE.US,D,20190507,000000,12.4784,12.4804,11.8343,11.8543,56719.538536797,0
+NFE.US,D,20190508,000000,11.9914,11.9914,11.0681,11.7669,73767.900959919,0
+NFE.US,D,20190509,000000,11.6982,12.8332,11.2511,11.9626,121585.4231857,0
+NFE.US,D,20190510,000000,11.8841,12.0391,11.2609,11.5532,48845.87767621,0
+NFE.US,D,20190513,000000,11.4557,11.5532,10.7451,10.8128,89153.990189215,0
+NFE.US,D,20190514,000000,10.8615,11.095,10.5504,11.0384,117066.49527198,0
+NFE.US,D,20190515,000000,11.1924,11.8275,11.0483,11.3385,212845.42898914,0
+NFE.US,D,20190516,000000,11.562,11.562,10.6766,11.0284,128068.48988537,0
+NFE.US,D,20190517,000000,11.1924,11.9526,11.1924,11.7768,116697.21303098,0
+NFE.US,D,20190520,000000,11.7768,12.712,11.7469,12.6722,334182.31617069,0
+NFE.US,D,20190521,000000,12.8471,13.1413,12.1654,12.6225,85313.253639073,0
+NFE.US,D,20190522,000000,12.3214,12.712,11.1924,12.5161,52850.627864725,0
+NFE.US,D,20190523,000000,12.4287,13.0211,12.2637,13.0211,162125.97220464,0
+NFE.US,D,20190524,000000,12.6325,13.1493,12.5111,12.867,114405.04696831,0
+NFE.US,D,20190528,000000,12.9454,13.1094,12.2856,12.5648,88514.035133964,0
+NFE.US,D,20190529,000000,12.5828,12.6523,11.894,11.9239,61002.005070044,0
+NFE.US,D,20190530,000000,11.9239,11.9726,11.1924,11.4557,68621.092614628,0
+NFE.US,D,20190531,000000,11.4657,11.4657,10.5603,10.5892,193226.17793998,0
+NFE.US,D,20190603,000000,10.6179,10.9241,9.3437,9.83087,361313.99558856,0
+NFE.US,D,20190604,000000,9.91831,10.4042,9.51881,10.1022,190598.94107008,0
+NFE.US,D,20190605,000000,10.1121,10.3745,9.73149,10.2195,168998.44551808,0
+NFE.US,D,20190606,000000,10.122,10.3447,9.6639,10.2105,130225.82265024,0
+NFE.US,D,20190607,000000,10.2293,10.2781,9.49893,9.97593,123407.68514334,0
+NFE.US,D,20190610,000000,10.0236,10.0236,9.58738,9.73149,139764.77536056,0
+NFE.US,D,20190611,000000,9.80105,9.81099,9.09038,9.39328,157888.7855102,0
+NFE.US,D,20190612,000000,9.40213,9.98591,9.2461,9.43046,166405.42008196,0
+NFE.US,D,20190613,000000,9.46017,9.91831,9.46017,9.75136,152695.69110745,0
+NFE.US,D,20190614,000000,9.80105,10.2195,9.54862,9.90839,134535.45708676,0
+NFE.US,D,20190617,000000,9.90839,10.1121,9.53868,9.94714,76032.899119304,0
+NFE.US,D,20190618,000000,10.0733,10.131,9.7613,10.0634,131909.2264355,0
+NFE.US,D,20190619,000000,10.0833,10.122,9.74141,9.85969,115684.95707881,0
+NFE.US,D,20190620,000000,9.94714,10.0733,9.73149,9.79111,61424.616898983,0
+NFE.US,D,20190621,000000,9.83087,10.5603,9.74141,10.2681,153573.11376183,0
+NFE.US,D,20190624,000000,10.3079,10.5305,10.0833,10.3168,103938.3606716,0
+NFE.US,D,20190625,000000,10.4142,10.8316,10.1509,10.5702,123559.62415804,0
+NFE.US,D,20190626,000000,10.6369,10.8515,10.5603,10.7551,88687.1047401,0
+NFE.US,D,20190627,000000,10.7848,10.8038,10.4192,10.6269,76672.854174553,0
+NFE.US,D,20190628,000000,10.6179,11.5243,10.6179,11.3971,111561.47309074,0
+NFE.US,D,20190701,000000,11.4856,11.6694,10.8316,11.5532,114390.95990734,0
+NFE.US,D,20190702,000000,11.2609,11.5243,10.8128,11.0681,233654.03047118,0
+NFE.US,D,20190703,000000,11.104,11.562,10.9787,11.5243,42696.875565149,0
+NFE.US,D,20190705,000000,11.4657,11.6495,10.9787,11.1139,44775.723276072,0
+NFE.US,D,20190708,000000,11.1437,11.406,10.8515,11.2998,40262.83267419,0
+NFE.US,D,20190709,000000,11.3385,11.406,11.0582,11.3096,43667.876553069,0
+NFE.US,D,20190710,000000,11.3096,11.8146,11.095,11.581,59817.685730376,0
+NFE.US,D,20190711,000000,11.4956,11.5243,11.1537,11.2898,43408.272143863,0
+NFE.US,D,20190712,000000,11.406,11.6207,11.1627,11.3873,38536.161487382,0
+NFE.US,D,20190715,000000,11.416,11.5343,11.1577,11.3873,24863.66260257,0
+NFE.US,D,20190716,000000,11.3316,11.7669,11.3316,11.4657,46509.437993362,0
+NFE.US,D,20190717,000000,11.4557,11.7172,11.1784,11.581,115200.96591281,0
+NFE.US,D,20190718,000000,11.7469,12.3412,11.3873,12.058,371323.85862257,0
+NFE.US,D,20190719,000000,12.0978,12.2637,11.9914,12.1167,40040.458354677,0
+NFE.US,D,20190722,000000,12.0878,12.3214,11.9825,12.1752,68298.096431082,0
+NFE.US,D,20190723,000000,12.2141,12.3611,11.9825,12.3412,57997.436210017,0
+NFE.US,D,20190724,000000,12.3214,12.3214,11.9765,12.2538,106564.59132285,0
+NFE.US,D,20190725,000000,12.2239,12.3512,12.0003,12.1167,70382.981453846,0
+NFE.US,D,20190726,000000,12.1265,12.1455,11.8841,11.9328,138638.81670204,0
+NFE.US,D,20190729,000000,11.8543,11.894,11.2024,11.4359,97737.035191235,0
+NFE.US,D,20190730,000000,11.4359,12.1167,11.4359,11.9825,194671.10790748,0
+NFE.US,D,20190731,000000,12.0292,12.068,11.426,11.562,94255.518695691,0
+NFE.US,D,20190801,000000,11.6207,11.9526,11.1924,11.3286,166324.92259073,0
+NFE.US,D,20190802,000000,11.4359,11.737,11.2024,11.416,39365.285647014,0
+NFE.US,D,20190805,000000,11.2311,11.4856,11.1924,11.416,70575.169214149,0
+NFE.US,D,20190806,000000,11.2123,11.6982,11.1824,11.2123,252565.90981619,0
+NFE.US,D,20190807,000000,10.9787,11.3484,10.7551,11.3286,95435.813160799,0
+NFE.US,D,20190808,000000,11.6694,12.3015,11.6108,12.2836,263743.99269162,0
+NFE.US,D,20190809,000000,12.5261,12.5261,11.7866,11.8245,138688.12141541,0
+NFE.US,D,20190812,000000,11.9239,12.7358,11.5343,12.5351,424836.57835263,0
+NFE.US,D,20190813,000000,11.9428,13.5875,11.9428,13.5279,283153.95026359,0
+NFE.US,D,20190814,000000,13.353,14.1709,13.188,13.8498,1557175.6692809,0
+NFE.US,D,20190815,000000,13.8698,14.7444,13.8698,14.6967,196437.02162126,0
+NFE.US,D,20190816,000000,14.7741,15.1338,14.3845,15.0961,439346.2511462,0
+NFE.US,D,20190819,000000,15.1637,16.0999,15.1538,15.9617,501383.65519715,0
+NFE.US,D,20190820,000000,16.0989,16.1466,15.7769,15.923,123476.10801089,0
+NFE.US,D,20190821,000000,16.244,16.2529,15.6408,15.8634,111733.53647823,0
+NFE.US,D,20190822,000000,15.933,15.9617,14.1252,14.7542,247805.48942879,0
+NFE.US,D,20190823,000000,14.8039,15.0465,14.2384,14.3845,103623.41423717,0
+NFE.US,D,20190826,000000,14.4531,14.8914,13.8895,14.649,95447.887784483,0
+NFE.US,D,20190827,000000,14.7065,15.0763,14.3398,14.7542,66493.946408969,0
+NFE.US,D,20190828,000000,14.7065,15.2512,14.629,15.0365,119452.23966821,0
+NFE.US,D,20190829,000000,15.115,15.8057,14.9879,15.6208,160312.76621476,0
+NFE.US,D,20190830,000000,15.7083,15.8157,15.5671,15.6011,113173.43535255,0
+NFE.US,D,20190903,000000,15.1438,15.5622,14.7065,14.8129,73772.932053121,0
+NFE.US,D,20190904,000000,14.9977,15.4261,14.8864,15.1737,41286.157031407,0
+NFE.US,D,20190905,000000,15.2809,15.7083,15.2809,15.4847,62183.305753792,0
+NFE.US,D,20190906,000000,15.3873,15.6408,14.8417,15.4359,35822.389814411,0
+NFE.US,D,20190909,000000,15.5145,15.9419,15.5145,15.6805,69870.816165918,0
+NFE.US,D,20190910,000000,15.6408,15.7818,15.0166,15.2035,72289.765777274,0
+NFE.US,D,20190911,000000,15.2322,15.7381,15.2322,15.2512,72331.020741527,0
+NFE.US,D,20190912,000000,15.4162,15.768,15.115,15.4946,69476.378458908,0
+NFE.US,D,20190913,000000,15.5046,15.9617,15.5046,15.7182,126662.80244482,0
+NFE.US,D,20190916,000000,15.8057,15.9717,15.2909,15.933,115850.98315447,0
+NFE.US,D,20190917,000000,15.923,17.8112,15.6507,17.2746,193938.58073732,0
+NFE.US,D,20190918,000000,16.897,18.0856,16.897,17.8014,233327.00941307,0
+NFE.US,D,20190919,000000,17.9663,18.6481,17.4614,18.3846,186978.56640216,0
+NFE.US,D,20190920,000000,18.2982,18.663,17.7774,18.3946,184583.76603817,0
+NFE.US,D,20190923,000000,18.2485,18.7842,18.181,18.4929,78912.696867929,0
+NFE.US,D,20190924,000000,18.5406,18.979,16.9835,17.85,153401.05037433,0
+NFE.US,D,20190925,000000,17.8301,18.4532,16.9765,17.9266,175180.65284428,0
+NFE.US,D,20190926,000000,18.006,18.0956,17.0908,17.5975,115704.07523298,0
+NFE.US,D,20190927,000000,17.6165,17.6165,16.5461,17.1305,69693.72168522,0
+NFE.US,D,20190930,000000,17.538,17.6552,17.1891,17.5478,27486.874597911,0
+NFE.US,D,20191001,000000,17.5678,17.7129,16.7986,17.0232,45367.379836587,0
+NFE.US,D,20191002,000000,17.0609,17.6135,16.3513,17.2746,85288.098173064,0
+NFE.US,D,20191003,000000,17.2368,17.6642,16.7886,17.4803,50007.053987151,0
+NFE.US,D,20191004,000000,17.6363,18.8617,17.538,18.4235,68085.784297971,0
+NFE.US,D,20191007,000000,18.4433,18.7544,18.1024,18.2882,39627.908712142,0
+NFE.US,D,20191008,000000,18.18,18.18,17.373,17.4902,28930.798346786,0
+NFE.US,D,20191009,000000,17.538,17.674,17.2845,17.5876,23357.353297995,0
+NFE.US,D,20191010,000000,17.5876,17.8201,17.0519,17.4902,24173.396615302,0
+NFE.US,D,20191011,000000,17.5777,17.5777,16.5859,16.9058,59528.9009806,0
+NFE.US,D,20191014,000000,17.0321,17.529,16.7886,17.4803,39345.161274208,0
+NFE.US,D,20191015,000000,17.4803,17.5678,17.1404,17.1504,28936.835658628,0
+NFE.US,D,20191016,000000,17.1305,17.3233,16.7786,16.9745,32164.78505681,0
+NFE.US,D,20191017,000000,17.0609,17.5091,16.7886,17.3044,32992.902997801,0
+NFE.US,D,20191018,000000,17.2646,17.4803,17.0032,17.0808,22217.3075785,0
+NFE.US,D,20191021,000000,17.1504,17.4992,16.8671,16.9835,24098.936435919,0
+NFE.US,D,20191022,000000,17.1205,17.3044,16.9058,17.0609,37523.905535209,0
+NFE.US,D,20191023,000000,16.9933,17.1891,16.5461,16.7588,54032.934767114,0
+NFE.US,D,20191024,000000,16.7786,16.9248,16.5759,16.7489,26949.553843976,0
+NFE.US,D,20191025,000000,16.7012,16.9248,16.6047,16.6922,34921.824131315,0
+NFE.US,D,20191028,000000,16.7588,17.0321,16.4765,16.6723,111497.07509776,0
+NFE.US,D,20191029,000000,16.556,16.7588,16.0641,16.5959,76479.66019561,0
+NFE.US,D,20191030,000000,16.5959,17.0032,16.4,16.6723,64740.107318872,0
+NFE.US,D,20191031,000000,16.6723,16.887,16.3364,16.7786,59873.027755594,0
+NFE.US,D,20191101,000000,16.8184,17.0321,16.3811,16.419,100802.98338832,0
+NFE.US,D,20191104,000000,16.5163,17.4614,16.3713,17.1981,57830.403915722,0
+NFE.US,D,20191105,000000,17.3331,17.3331,16.8621,17.0321,67013.155227379,0
+NFE.US,D,20191106,000000,17.1305,17.3044,16.7588,16.9148,65885.184131569,0
+NFE.US,D,20191107,000000,16.9645,17.1404,16.6246,16.8085,59234.078918984,0
+NFE.US,D,20191108,000000,16.7936,16.9545,16.0094,16.2141,219028.64253397,0
+NFE.US,D,20191111,000000,16.2629,16.5362,15.3972,15.4459,116109.58134503,0
+NFE.US,D,20191112,000000,14.8229,16.4318,13.4115,15.5523,119244.9586283,0
+NFE.US,D,20191113,000000,15.4748,15.6905,14.9779,15.4359,299586.50687884,0
+NFE.US,D,20191114,000000,15.3088,15.4847,14.794,15.0166,208689.74600457,0
+NFE.US,D,20191115,000000,15.3685,15.4817,14.8129,15.105,108677.65046755,0
+NFE.US,D,20191118,000000,14.9679,15.2223,14.7254,14.95,75502.621895849,0
+NFE.US,D,20191119,000000,15.0166,15.3088,14.7801,14.9779,54404.229445397,0
+NFE.US,D,20191120,000000,15.0076,15.0663,14.639,14.9212,57255.853072093,0
+NFE.US,D,20191121,000000,14.9212,15.1338,14.619,14.8716,60106.47048015,0
+NFE.US,D,20191122,000000,14.9013,15.12,14.7642,14.9679,46734.830968797,0
+NFE.US,D,20191125,000000,14.9779,15.5721,14.8814,15.0563,60413.36716545,0
+NFE.US,D,20191126,000000,15.0266,15.1548,14.6091,14.639,78537.377315086,0
+NFE.US,D,20191127,000000,14.639,14.9977,14.2196,14.619,47379.817117248,0
+NFE.US,D,20191129,000000,14.5893,14.6091,13.8975,14.5694,37687.919173583,0
+NFE.US,D,20191202,000000,14.463,14.463,13.349,13.9761,148477.62256719,0
+NFE.US,D,20191203,000000,13.831,15.4359,13.4792,14.9212,265231.18384203,0
+NFE.US,D,20191204,000000,14.9679,16.0491,14.8814,15.2809,143128.56427519,0
+NFE.US,D,20191205,000000,15.2223,16.0691,15.2035,15.7958,410949.75489744,0
+NFE.US,D,20191206,000000,16.2529,16.4567,15.8634,16.1764,257864.65717617,0
+NFE.US,D,20191209,000000,16.2728,16.3016,15.8932,16.1853,119218.79694365,0
+NFE.US,D,20191210,000000,16.1764,16.244,15.933,16.0989,104386.12796654,0
+NFE.US,D,20191211,000000,16.1764,16.3206,15.5971,15.8355,88042.118591649,0
+NFE.US,D,20191212,000000,15.8534,16.088,15.7481,15.8355,42103.206567354,0
+NFE.US,D,20191213,000000,15.9031,16.0194,15.6011,15.8534,45058.470714006,0
+NFE.US,D,20191216,000000,16.0294,16.0641,15.8832,16.0094,51523.42547813,0
+NFE.US,D,20191217,000000,16.0393,16.234,15.7381,15.8255,63019.473443907,0
+NFE.US,D,20191218,000000,15.6905,15.9617,15.5721,15.5721,90880.661376021,0
+NFE.US,D,20191219,000000,15.6108,15.8932,15.2999,15.7282,71027.967602299,0
+NFE.US,D,20191220,000000,15.8932,15.8932,15.5145,15.6507,61569.51238319,0
+NFE.US,D,20191223,000000,15.6905,15.758,15.5145,15.6507,29267.881591297,0
+NFE.US,D,20191224,000000,15.6308,15.7083,15.1835,15.4748,47412.016113738,0
+NFE.US,D,20191226,000000,15.7182,15.768,15.4649,15.7083,57615.073126691,0
+NFE.US,D,20191227,000000,15.758,15.7958,15.5046,15.6605,44193.122683321,0
+NFE.US,D,20191230,000000,15.6805,15.7481,15.4062,15.7182,68287.028026038,0
+NFE.US,D,20191231,000000,15.8057,15.8057,15.1935,15.2512,51361.424277036,0
+NFE.US,D,20200102,000000,15.4162,15.4162,14.3568,14.3945,138107.53325993,0
+NFE.US,D,20200103,000000,14.4144,14.6857,14.0735,14.0834,97301.342519972,0
+NFE.US,D,20200106,000000,14.1321,14.3845,13.7624,14.3468,68542.607560682,0
+NFE.US,D,20200107,000000,14.3071,15.0166,14.2097,14.941,60373.118419837,0
+NFE.US,D,20200108,000000,14.8417,15.1737,14.629,15.0961,70736.164196602,0
+NFE.US,D,20200109,000000,15.2999,15.6705,15.2035,15.4359,94994.083177693,0
+NFE.US,D,20200110,000000,15.4946,15.4946,14.6141,14.959,82629.66852531,0
+NFE.US,D,20200113,000000,15.0365,15.3286,14.7444,15.1438,61295.820913021,0
+NFE.US,D,20200114,000000,15.1538,15.5523,14.941,15.1935,64149.456976998,0
+NFE.US,D,20200115,000000,15.1538,15.2302,14.629,14.9212,79583.84470103,0
+NFE.US,D,20200116,000000,14.9879,15.2909,14.7065,14.95,78538.383533727,0
+NFE.US,D,20200117,000000,15.0266,15.2909,14.8516,15.2035,43804.722288153,0
+NFE.US,D,20200121,000000,15.0961,15.2322,14.6967,14.7741,88042.118591649,0
+NFE.US,D,20200122,000000,14.7065,14.9779,14.317,14.5396,102849.63210275,0
+NFE.US,D,20200123,000000,14.5018,14.6677,14.2384,14.4044,52452.165283155,0
+NFE.US,D,20200124,000000,14.3945,14.794,14.2384,14.6091,55847.146975631,0
+NFE.US,D,20200127,000000,14.4044,14.6677,14.4044,14.619,44594.603920812,0
+NFE.US,D,20200128,000000,14.6579,15.1885,14.6579,15.0076,78457.8860425,0
+NFE.US,D,20200129,000000,15.0563,15.1338,14.7394,14.794,129397.70470923,0
+NFE.US,D,20200130,000000,14.7344,14.8516,14.317,14.649,104700.06818232,0
+NFE.US,D,20200131,000000,14.5993,14.794,14.3269,14.649,85809.319428755,0
+NFE.US,D,20200203,000000,14.8129,15.0961,14.5297,15.0465,80259.017408692,0
+NFE.US,D,20200204,000000,15.1935,15.6308,15.1935,15.2809,88490.892105236,0
+NFE.US,D,20200205,000000,15.3685,15.5622,15.2125,15.4261,47496.538479526,0
+NFE.US,D,20200206,000000,15.5523,15.6108,15.105,15.6011,143123.53318199,0
+NFE.US,D,20200207,000000,15.6705,15.933,15.3685,15.6994,285009.41743637,0
+NFE.US,D,20200210,000000,15.5523,15.8634,15.4748,15.6994,224062.75439154,0
+NFE.US,D,20200211,000000,15.768,16.1088,15.6705,16.0989,45182.235606766,0
+NFE.US,D,20200212,000000,16.1366,16.5133,16.1287,16.1664,34397.584219702,0
+NFE.US,D,20200213,000000,16.1188,16.1943,15.5811,15.9031,50906.613451607,0
+NFE.US,D,20200214,000000,15.8932,16.4,15.3485,15.6705,35407.827734594,0
+NFE.US,D,20200218,000000,15.8157,16.41,15.6108,16.0591,96468.193485778,0
+NFE.US,D,20200219,000000,16.0591,16.3016,15.8733,15.9617,95166.146565191,0
+NFE.US,D,20200220,000000,15.9717,16.0691,15.4261,15.6208,37134.498921402,0
+NFE.US,D,20200221,000000,15.5434,15.923,15.4649,15.8445,47205.741292471,0
+NFE.US,D,20200224,000000,15.5244,15.7381,15.3286,15.5434,85601.032170207,0
+NFE.US,D,20200225,000000,15.5811,15.5811,15.0336,15.4162,118812.28461296,0
+NFE.US,D,20200226,000000,15.2512,15.8832,15.1388,15.3088,97329.516641901,0
+NFE.US,D,20200227,000000,14.8417,15.109,13.8698,13.9265,126431.37215755,0
+NFE.US,D,20200228,000000,13.665,13.8798,13.0996,13.6749,135309.23922118,0
+NFE.US,D,20200302,000000,13.8698,14.2196,13.4504,13.8895,94174.014985824,0
+NFE.US,D,20200303,000000,14.0447,14.4441,13.2277,13.6939,106296.93716452,0
+NFE.US,D,20200304,000000,15.5721,15.5721,13.8598,14.9013,246224.71994482,0
+NFE.US,D,20200305,000000,14.5993,15.0563,14.4044,15.0365,63803.317764724,0
+NFE.US,D,20200306,000000,15.2125,15.2125,14.2384,14.794,187738.2614756,0
+NFE.US,D,20200309,000000,14.1222,14.2614,13.1194,13.1293,360068.29691183,0
+NFE.US,D,20200310,000000,13.5576,13.6571,10.4529,11.2998,428504.24529664,0
+NFE.US,D,20200311,000000,11.1238,12.3512,10.7263,10.7263,231584.23872801,0
+NFE.US,D,20200312,000000,9.85075,10.7362,9.6162,10.2293,309949.5526556,0
+NFE.US,D,20200313,000000,10.6865,10.7362,10.0058,10.4042,87487.692120827,0
+NFE.US,D,20200316,000000,9.69273,10.2393,8.19494,9.2949,131360.83727652,0
+NFE.US,D,20200317,000000,9.16808,9.79707,8.58184,9.48899,161763.73349411,0
+NFE.US,D,20200318,000000,8.59415,9.3437,8.52599,9.05132,147643.46731435,0
+NFE.US,D,20200319,000000,9.02209,9.45023,8.2826,9.23637,120743.21818375,0
+NFE.US,D,20200320,000000,9.32412,9.40968,8.09754,8.47738,180283.1875694,0
+NFE.US,D,20200323,000000,8.51604,8.51604,6.82277,7.80566,105126.70488583,0
+NFE.US,D,20200324,000000,8.17556,9.54265,8.12676,8.69125,65730.226460957,0
+NFE.US,D,20200325,000000,8.79829,10.7114,8.2827,9.36338,129328.27562305,0
+NFE.US,D,20200326,000000,9.44039,11.6694,9.35353,10.1807,132236.24749362,0
+NFE.US,D,20200327,000000,10.3447,10.6031,9.75136,10.0535,46248.827365516,0
+NFE.US,D,20200330,000000,10.1707,10.8128,9.7613,9.94714,40907.818822642,0
+NFE.US,D,20200331,000000,9.90839,9.90839,9.02209,9.52875,91025.55686023,0
+NFE.US,D,20200401,000000,9.42161,9.45023,8.07806,8.49676,140093.80885595,0
+NFE.US,D,20200402,000000,8.39947,9.00282,8.39947,8.65239,75248.048579846,0
+NFE.US,D,20200403,000000,8.71083,9.53868,8.37005,8.78865,42271.245080289,0
+NFE.US,D,20200406,000000,9.06125,9.65397,9.06125,9.44039,116639.85856849,0
+NFE.US,D,20200407,000000,9.80105,10.2195,9.25584,9.6162,51016.291283403,0
+NFE.US,D,20200408,000000,9.87956,10.4829,9.73149,10.3944,47850.727440923,0
+NFE.US,D,20200409,000000,10.6179,12.6225,10.4202,11.581,172271.67475509,0
+NFE.US,D,20200413,000000,11.572,12.5548,10.3745,10.6667,137300.5459104,0
+NFE.US,D,20200414,000000,10.9588,11.7619,10.7064,11.0384,98968.646806999,0
+NFE.US,D,20200415,000000,10.5603,10.9887,9.85075,10.8515,55977.955398873,0
+NFE.US,D,20200416,000000,10.7064,11.0085,10.4152,10.939,44051.245855034,0
+NFE.US,D,20200417,000000,11.1724,11.7082,10.9987,11.4458,45318.075123211,0
+NFE.US,D,20200420,000000,11.3186,11.7132,10.5603,11.0681,105268.58171411,0
+NFE.US,D,20200421,000000,10.7263,11.0681,10.5702,10.7551,31912.224178085,0
+NFE.US,D,20200422,000000,11.2808,11.3583,10.9002,10.9191,25948.366296847,0
+NFE.US,D,20200423,000000,11.2511,11.6794,10.9578,11.2024,37680.875643101,0
+NFE.US,D,20200424,000000,11.6009,12.6225,11.3136,12.5161,111416.57760653,0
+NFE.US,D,20200427,000000,12.6523,12.8957,11.8343,12.4864,73719.602465182,0
+NFE.US,D,20200428,000000,12.5062,12.712,11.6407,11.8642,85462.173997841,0
+NFE.US,D,20200429,000000,12.2439,13.0031,11.8056,12.4009,93014.851112163,0
+NFE.US,D,20200430,000000,12.6225,13.0211,11.9169,12.5828,61568.506164551,0
+NFE.US,D,20200501,000000,12.6026,13.4842,11.3773,11.9239,111678.19445302,0
+NFE.US,D,20200504,000000,11.3385,12.6016,11.2609,12.2637,54412.27919452,0
+NFE.US,D,20200505,000000,12.4287,12.6225,11.8742,12.4864,68151.188509594,0
+NFE.US,D,20200506,000000,12.4108,12.4108,11.2261,12.2439,123127.95636133,0
+NFE.US,D,20200507,000000,12.2637,12.6523,11.7966,12.5351,39628.914930781,0
+NFE.US,D,20200508,000000,12.5548,13.0996,12.4974,12.9356,38488.869211287,0
+NFE.US,D,20200511,000000,12.9356,13.4602,12.4784,13.1194,39985.116329458,0
+NFE.US,D,20200512,000000,13.4305,14.317,13.178,13.2953,77822.962080451,0
+NFE.US,D,20200513,000000,13.3143,13.4027,12.0481,12.4964,44025.084170386,0
+NFE.US,D,20200514,000000,12.5261,13.0369,11.9914,12.3711,47177.567170542,0
+NFE.US,D,20200515,000000,12.3611,12.7408,12.3015,12.5451,36764.21046176,0
+NFE.US,D,20200518,000000,12.7984,13.9165,12.7696,13.1393,119253.00837742,0
+NFE.US,D,20200519,000000,13.343,14.0785,13.343,13.6253,46302.156953455,0
+NFE.US,D,20200520,000000,14.0049,14.8327,13.6988,13.9662,91268.055552549,0
+NFE.US,D,20200521,000000,14.0049,14.6677,13.5179,13.6153,40605.953230542,0
+NFE.US,D,20200522,000000,13.5676,13.99,13.0031,13.499,49409.360114795,0
+NFE.US,D,20200526,000000,14.0248,14.0248,13.3629,13.4702,33076.419144948,0
+NFE.US,D,20200527,000000,13.6253,14.0884,13.1393,13.2953,39151.967295264,0
+NFE.US,D,20200528,000000,13.3828,13.6073,12.9644,13.1393,47515.656633692,0
+NFE.US,D,20200529,000000,13.0499,13.5776,12.8957,13.499,130376.75544629,0
+NFE.US,D,20200601,000000,13.5079,14.3071,13.2129,13.6939,68426.892417043,0
+NFE.US,D,20200602,000000,13.4602,14.1033,12.2637,13.6253,39886.506902706,0
+NFE.US,D,20200603,000000,13.6253,13.6253,13.333,13.333,43681.963614033,0
+NFE.US,D,20200604,000000,13.1592,13.9075,12.6523,13.6153,152478.34788114,0
+NFE.US,D,20200605,000000,14.1033,14.1033,12.6921,13.8011,187207.98425215,0
+NFE.US,D,20200608,000000,13.9761,14.3071,13.7137,13.8895,199046.14655565,0
+NFE.US,D,20200609,000000,13.9265,13.9265,13.3053,13.665,75129.314780286,0
+NFE.US,D,20200610,000000,13.5676,13.6153,12.9057,13.0796,106409.63365225,0
+NFE.US,D,20200611,000000,12.7607,12.9744,11.4856,12.6722,254995.92783259,0
+NFE.US,D,20200612,000000,12.9057,12.9932,11.9914,12.5548,46327.312419463,0
+NFE.US,D,20200615,000000,12.3611,12.9454,12.2239,12.6523,74688.591015821,0
+NFE.US,D,20200616,000000,13.1094,13.1094,12.3412,12.4387,118252.82704894,0
+NFE.US,D,20200617,000000,13.1094,13.1094,11.8343,11.9139,214459.40368822,0
+NFE.US,D,20200618,000000,11.7569,12.702,11.6794,12.6225,138321.85783033,0
+NFE.US,D,20200619,000000,12.8381,12.9644,12.381,12.6523,112596.87207163,0
+NFE.US,D,20200622,000000,12.381,12.9057,12.381,12.6523,41877.81359192,0
+NFE.US,D,20200623,000000,12.702,12.702,12.1752,12.2339,36585.103543781,0
+NFE.US,D,20200624,000000,11.8443,12.2915,11.1685,12.0391,90560.683848397,0
+NFE.US,D,20200625,000000,12.0481,12.3114,11.8543,12.068,29298.068150507,0
+NFE.US,D,20200626,000000,12.068,12.1555,11.7866,11.8245,25236.969718132,0
+NFE.US,D,20200629,000000,11.8443,12.1265,11.5094,12.1167,595565.71993209,0
+NFE.US,D,20200630,000000,12.0481,12.6722,11.8146,12.6125,39911.662368714,0
+NFE.US,D,20200701,000000,12.7308,12.7308,12.063,12.4486,23668.274857857,0
+NFE.US,D,20200702,000000,12.6225,12.7765,11.9726,12.3114,475199.83373846,0
+NFE.US,D,20200706,000000,12.5161,13.333,12.5161,12.6523,151874.61669694,0
+NFE.US,D,20200707,000000,13.6253,15.7769,13.5776,15.2422,716743.62456847,0
+NFE.US,D,20200708,000000,15.3972,17.8808,15.2492,16.9545,516766.72577051,0
+NFE.US,D,20200709,000000,17.1592,17.6264,16.1565,16.7786,138814.9049641,0
+NFE.US,D,20200710,000000,16.7289,17.4992,16.5859,17.1006,186111.20593419,0
+NFE.US,D,20200713,000000,17.3144,17.8112,17.1305,17.4515,187181.8225675,0
+NFE.US,D,20200714,000000,17.5777,18.006,17.3681,17.5191,230859.76130698,0
+NFE.US,D,20200715,000000,17.683,18.0956,17.1792,17.3144,191243.92721852,0
+NFE.US,D,20200716,000000,17.4992,18.3469,17.1792,18.0756,403429.2767796,0
+NFE.US,D,20200717,000000,18.2187,18.8329,18.0776,18.5219,142410.12416599,0
+NFE.US,D,20200720,000000,18.6003,19.7084,18.3172,18.5029,256784.98457509,0
+NFE.US,D,20200721,000000,18.6768,19.5047,18.17,18.7355,171610.58910839,0
+NFE.US,D,20200722,000000,19.0574,19.2513,18.3012,18.9015,257584.92839415,0
+NFE.US,D,20200723,000000,18.9312,19.6846,18.6868,19.5345,283624.86058727,0
+NFE.US,D,20200724,000000,19.466,20.2541,19.2911,19.6597,167524.33521001,0
+NFE.US,D,20200727,000000,19.62,20.097,19.0327,19.1341,98037.894564693,0
+NFE.US,D,20200728,000000,19.2811,20.741,19.1538,20.0195,139411.59261781,0
+NFE.US,D,20200729,000000,20.0772,21.3642,19.8446,21.1873,154290.54765237,0
+NFE.US,D,20200730,000000,21.1296,21.1296,20.6038,20.6814,107051.60114477,0
+NFE.US,D,20200731,000000,20.6715,21.4616,20.2829,21.0233,118509.41280222,0
+NFE.US,D,20200803,000000,20.4201,20.6427,17.6691,20.1069,376871.14198671,0
+NFE.US,D,20200804,000000,19.9827,23.9431,19.9827,22.7366,974057.88014838,0
+NFE.US,D,20200805,000000,23.3776,25.9953,23.3776,25.3056,569849.79014116,0
+NFE.US,D,20200806,000000,25.2858,25.3831,24.1766,24.5166,246950.20358451,0
+NFE.US,D,20200807,000000,24.8286,25.1496,23.8537,24.1668,345708.55069567,0
+NFE.US,D,20200810,000000,24.1568,25.7231,23.9719,24.8187,184019.27738095,0
+NFE.US,D,20200811,000000,25.6654,25.6823,24.448,25.2371,208198.71130809,0
+NFE.US,D,20200812,000000,25.2758,25.7031,23.9818,24.282,186868.88857036,0
+NFE.US,D,20200813,000000,24.3217,25.6654,23.8537,25.4209,152363.63895614,0
+NFE.US,D,20200814,000000,25.3056,26.6771,24.8286,26.3074,307244.8369504,0
+NFE.US,D,20200817,000000,26.219,28.5932,26.0749,26.219,291861.76637702,0
+NFE.US,D,20200818,000000,26.0847,26.2,24.7988,25.3931,190712.64377643,0
+NFE.US,D,20200819,000000,25.3056,26.1047,24.6636,25.578,264024.72769227,0
+NFE.US,D,20200820,000000,25.4995,25.6932,25.0512,25.3732,345884.63895773,0
+NFE.US,D,20200821,000000,25.3931,25.7917,24.917,25.0809,368389.72506737,0
+NFE.US,D,20200824,000000,25.1973,26.6006,25.1396,26.2875,175202.78965436,0
+NFE.US,D,20200825,000000,26.3661,26.5906,25.7917,26.3263,94602.664126605,0
+NFE.US,D,20200826,000000,27.0001,27.0299,26.045,26.7745,216292.73405091,0
+NFE.US,D,20200827,000000,26.6473,28.3318,26.0291,26.8122,299697.19092927,0
+NFE.US,D,20200828,000000,26.7655,27.5924,26.5658,26.8619,309442.41846088,0
+NFE.US,D,20200831,000000,26.8719,28.0197,25.9853,26.055,109727.13650942,0
+NFE.US,D,20200901,000000,25.9656,26.7845,25.5292,26.7745,217524.34566668,0
+NFE.US,D,20200902,000000,26.6672,28.4004,25.6465,28.0585,277867.27752731,0
+NFE.US,D,20200903,000000,28.0685,28.5485,26.7983,27.5904,333577.57876785,0
+NFE.US,D,20200904,000000,28.0585,28.3378,26.6622,28.0685,266092.50699815,0
+NFE.US,D,20200908,000000,28.5673,31.6542,28.3278,31.1464,1237067.3332326,0
+NFE.US,D,20200909,000000,31.7138,35.059,31.7138,34.7389,1203193.9889244,0
+NFE.US,D,20200910,000000,35.217,38.1795,35.217,36.4195,1036665.8101684,0
+NFE.US,D,20200911,000000,35.2468,36.1949,30.0799,31.0082,1653338.9785187,0
+NFE.US,D,20200914,000000,31.1364,32.785,30.8531,31.7426,1014052.0524455,0
+NFE.US,D,20200915,000000,31.4683,32.3767,30.6664,30.6664,983732.67237516,0
+NFE.US,D,20200916,000000,30.7259,34.1645,30.7259,33.5285,1937777.8699861,0
+NFE.US,D,20200917,000000,33.0585,34.1547,32.1143,33.5584,1610711.5320397,0
+NFE.US,D,20200918,000000,33.2154,35.9425,33.1101,35.6473,2378129.3335539,0
+NFE.US,D,20200921,000000,34.7876,36.8021,33.8227,36.7027,1560215.4557934,0
+NFE.US,D,20200922,000000,37.0148,37.0943,34.7976,36.2446,1533683.4826851,0
+NFE.US,D,20200923,000000,35.9325,36.4632,34.73,34.9447,541397.95186717,0
+NFE.US,D,20200924,000000,34.7976,36.7425,33.5514,36.6432,387760.44011237,0
+NFE.US,D,20200925,000000,36.6432,38.0901,36.6432,38.0026,385943.20924794,0
+NFE.US,D,20200928,000000,38.1279,39.9446,37.8943,39.7896,318943.13486288,0
+NFE.US,D,20200929,000000,40.375,43.0125,39.5639,42.2999,723629.17872426,0
+NFE.US,D,20200930,000000,42.2016,43.5204,42.2016,42.9827,470105.34876247,0
+NFE.US,D,20201001,000000,43.2649,43.5601,41.7414,42.8156,533829.17525461,0
+NFE.US,D,20201002,000000,42.1241,45.3171,41.6748,44.8104,459954.61511881,0
+NFE.US,D,20201005,000000,45.2098,46.8119,45.0429,46.2544,492804.63506969,0
+NFE.US,D,20201006,000000,46.4899,46.7334,43.4816,44.5549,485192.59105558,0
+NFE.US,D,20201007,000000,45.2297,49.048,44.9753,47.1528,827815.06918137,0
+NFE.US,D,20201008,000000,47.291,47.8505,44.8004,45.4523,326035.97005858,0
+NFE.US,D,20201009,000000,45.8151,46.6341,44.7905,45.3371,295984.24414645,0
+NFE.US,D,20201012,000000,45.4345,46.1868,44.6821,45.1413,179050.56973499,0
+NFE.US,D,20201013,000000,44.9265,49.057,44.8302,48.726,516069.41625277,0
+NFE.US,D,20201014,000000,49.6831,50.1421,48.2678,50.0249,759913.42289457,0
+NFE.US,D,20201015,000000,49.8092,50.5914,48.0809,48.7926,580020.64815763,0
+NFE.US,D,20201016,000000,48.7647,50.2386,48.3434,48.5402,497278.2831446,0
+NFE.US,D,20201019,000000,48.5898,50.9531,47.7103,49.6234,352295.25791527,0
+NFE.US,D,20201020,000000,49.6234,51.0008,48.1396,50.6501,221081.32856024,0
+NFE.US,D,20201021,000000,51.3427,53.6394,49.8967,50.0835,337873.12614342,0
+NFE.US,D,20201022,000000,49.8292,53.0322,49.8172,52.3892,257463.17593868,0
+NFE.US,D,20201023,000000,52.4269,52.4269,48.2957,49.4098,233887.47319573,0
+NFE.US,D,20201026,000000,48.5402,50.0934,48.1009,48.4915,314533.88478094,0
+NFE.US,D,20201027,000000,48.7449,49.4495,47.1428,48.0125,303587.23219279,0
+NFE.US,D,20201028,000000,45.981,46.1272,42.4847,43.4915,891837.74260968,0
+NFE.US,D,20201029,000000,34.9059,39.3683,34.9059,37.5525,1703543.2513594,0
+NFE.US,D,20201030,000000,35.8043,36.7027,34.6714,35.2865,855790.96603848,0
+NFE.US,D,20201102,000000,35.6284,36.3618,34.8762,35.6284,567873.57673155,0
+NFE.US,D,20201103,000000,35.8927,36.3808,35.2965,35.5321,393801.77682891,0
+NFE.US,D,20201104,000000,35.5121,36.1602,34.6714,35.4337,565847.05238993,0
+NFE.US,D,20201105,000000,35.874,37.2117,35.1018,36.8021,635372.73556222,0
+NFE.US,D,20201106,000000,37.4213,38.119,35.9713,36.333,633083.58815546,0
+NFE.US,D,20201109,000000,37.0248,38.0126,33.128,34.3782,711350.29265629,0
+NFE.US,D,20201110,000000,34.2609,35.0241,32.5526,34.2222,477793.86539324,0
+NFE.US,D,20201111,000000,34.6525,35.0441,33.2254,34.5153,327129.72972061,0
+NFE.US,D,20201112,000000,35.0738,35.5658,33.6934,33.8624,299292.69103586,0
+NFE.US,D,20201113,000000,34.2609,35.9912,33.929,33.9469,250313.99249912,0
+NFE.US,D,20201116,000000,34.2898,36.4921,33.6984,36.4285,241497.50477255,0
+NFE.US,D,20201117,000000,36.5955,37.5177,35.5321,36.7524,257250.86380557,0
+NFE.US,D,20201118,000000,37.3468,37.8019,36.6531,36.8021,227002.92525859,0
+NFE.US,D,20201119,000000,36.8221,37.9629,36.3808,37.8745,249294.69301647,0
+NFE.US,D,20201120,000000,37.9729,39.0651,37.5038,37.9928,288457.72871679,0
+NFE.US,D,20201123,000000,38.3832,41.2058,38.2462,41.0199,299144.77689574,0
+NFE.US,D,20201124,000000,41.6748,42.6607,40.4187,40.7744,319470.39343042,0
+NFE.US,D,20201125,000000,40.6005,43.1099,38.8713,42.7293,315022.90704014,0
+NFE.US,D,20201127,000000,45.7714,46.0983,43.8523,44.9068,362816.28001857,0
+NFE.US,D,20201130,000000,45.9036,45.9214,41.2634,42.1041,505829.12915012,0
+NFE.US,D,20201201,000000,44.1783,44.1883,40.6164,41.4582,344155.95533363,0
+NFE.US,D,20201202,000000,41.1153,42.2403,40.1265,41.7604,272550.4182318,0
+NFE.US,D,20201203,000000,42.0644,44.8461,42.0644,42.604,238082.39870727,0
+NFE.US,D,20201204,000000,42.6419,45.8141,42.6419,45.1384,446548.76417369,0
+NFE.US,D,20201207,000000,44.9038,46.3239,44.4337,45.1671,350623.9287537,0
+NFE.US,D,20201208,000000,45.2367,48.0949,44.8551,47.9678,457813.38185219,0
+NFE.US,D,20201209,000000,48.6534,49.5439,47.3406,48.2629,382966.81450983,0
+NFE.US,D,20201210,000000,47.8593,50.8657,47.3704,50.7474,346954.24937241,0
+NFE.US,D,20201211,000000,50.3668,51.7551,49.6999,51.3934,244267.62468938,0
+NFE.US,D,20201214,000000,51.775,52.755,51.2483,52.5105,351972.26173173,0
+NFE.US,D,20201215,000000,51.5713,55.9362,51.5713,55.5247,486610.35311981,0
+NFE.US,D,20201216,000000,51.2374,51.4571,46.5286,46.784,3596517.2239473,0
+NFE.US,D,20201217,000000,47.8196,51.8447,47.8196,51.0804,1173152.3251987,0
+NFE.US,D,20201218,000000,51.1192,52.1686,50.0825,50.4354,1209311.7982577,0
+NFE.US,D,20201221,000000,49.9255,51.9658,49.211,50.9243,395695.48031002,0
+NFE.US,D,20201222,000000,50.9243,52.9706,50.2425,52.4131,484384.5974874,0
+NFE.US,D,20201223,000000,52.7648,55.0158,52.4319,53.2438,413407.94703576,0
+NFE.US,D,20201224,000000,53.567,55.9362,53.3234,55.8,257370.60382377,0
+NFE.US,D,20201228,000000,57.091,59.1462,52.4916,53.4675,544396.48341537,0
+NFE.US,D,20201229,000000,53.4774,54.3252,50.4553,51.785,338316.8685638,0
+NFE.US,D,20201230,000000,52.1189,54.1344,51.9231,53.4208,297008.57472231,0
+NFE.US,D,20201231,000000,53.7726,54.8112,52.1586,52.4617,348681.92677786,0
+NFE.US,D,20210104,000000,53.7428,53.7428,50.347,51.4718,345888.66383229,0
+NFE.US,D,20210105,000000,51.0902,54.0956,51.0515,53.401,366392.38106631,0
+NFE.US,D,20210106,000000,53.8323,56.7291,53.7041,54.8112,339995.24125587,0
+NFE.US,D,20210107,000000,56.0922,58.4724,55.5346,57.9327,398718.16110557,0
+NFE.US,D,20210108,000000,58.0411,58.4387,54.8867,55.2305,243066.19963283,0
+NFE.US,D,20210111,000000,54.3401,58.2458,53.3532,56.6994,525577.17618525,0
+NFE.US,D,20210112,000000,57.2947,58.9027,55.7413,57.2202,381824.75635306,0
+NFE.US,D,20210113,000000,60.8795,64.5119,54.345,55.3477,1564885.3165031,0
+NFE.US,D,20210114,000000,56.0445,57.4339,51.0902,52.9895,1415675.1667658,0
+NFE.US,D,20210115,000000,53.1067,56.0146,47.6943,47.9478,748920.48424896,0
+NFE.US,D,20210119,000000,50.0924,50.5616,48.2132,48.5063,567969.16750238,0
+NFE.US,D,20210120,000000,48.5063,48.9724,45.8439,46.9888,848177.91580574,0
+NFE.US,D,20210121,000000,46.9888,48.5063,45.1094,45.6273,1026173.9684057,0
+NFE.US,D,20210122,000000,45.3728,45.8926,43.7579,45.197,537045.0500291,0
+NFE.US,D,20210125,000000,45.3351,45.9116,42.6915,43.3961,660258.53497486,0
+NFE.US,D,20210126,000000,45.4703,45.9116,43.4349,43.896,675954.53954539,0
+NFE.US,D,20210127,000000,43.0542,44.1783,41.178,42.0247,624580.03442602,0
+NFE.US,D,20210128,000000,42.9648,44.0819,41.3698,43.7579,382588.47630108,0
+NFE.US,D,20210129,000000,45.03,46.2544,43.3574,43.738,407599.04682513,0
+NFE.US,D,20210201,000000,44.5212,44.9335,43.258,43.8563,263037.6272061,0
+NFE.US,D,20210202,000000,44.1883,47.8196,44.1883,46.3419,525290.40387277,0
+NFE.US,D,20210203,000000,46.3816,48.4268,45.6421,47.9091,432201.09258122,0
+NFE.US,D,20210204,000000,47.8395,48.3484,44.6782,45.8141,342961.57380757,0
+NFE.US,D,20210205,000000,46.0099,48.8979,45.9602,48.565,414648.61461928,0
+NFE.US,D,20210208,000000,48.9466,51.6677,48.8979,50.6401,613304.34834248,0
+NFE.US,D,20210209,000000,50.337,51.5515,49.6611,50.6014,354173.86811678,0
+NFE.US,D,20210210,000000,50.4651,50.9045,48.6435,49.8957,367398.59970664,0
+NFE.US,D,20210211,000000,50.1888,51.0118,49.193,50.806,339685.32591465,0
+NFE.US,D,20210212,000000,50.1888,53.5073,49.5052,53.4397,276840.93451417,0
+NFE.US,D,20210216,000000,53.8422,55.5644,53.5768,54.4276,483566.54173282,0
+NFE.US,D,20210217,000000,54.0757,54.0757,51.0992,53.1266,510848.1477281,0
+NFE.US,D,20210218,000000,51.6875,52.3435,47.7829,48.2331,495487.21396481,0
+NFE.US,D,20210219,000000,49.5439,52.0175,49.5439,50.1601,338268.57006907,0
+NFE.US,D,20210222,000000,49.2785,49.7685,47.8106,48.1138,345479.13284568,0
+NFE.US,D,20210223,000000,47.4787,47.7133,43.1318,47.5949,383991.14508569,0
+NFE.US,D,20210224,000000,47.5851,50.5218,46.7295,47.928,368458.14793491,0
+NFE.US,D,20210225,000000,47.5752,49.2497,46.6748,48.0849,526539.12120541,0
+NFE.US,D,20210226,000000,47.7133,48.565,44.8551,46.2642,337749.36125065,0
+NFE.US,D,20210301,000000,46.8517,49.3074,46.8517,48.722,306277.86083704,0
+NFE.US,D,20210302,000000,49.2686,50.6699,46.157,46.2445,311756.72133364,0
+NFE.US,D,20210303,000000,46.0685,47.7332,44.062,44.7368,266656.99565537,0
+NFE.US,D,20210304,000000,43.7182,45.0012,40.2627,41.7305,607206.66338207,0
+NFE.US,D,20210305,000000,42.2016,42.6816,36.7892,41.5656,583852.32874001,0
+NFE.US,D,20210308,000000,41.8895,43.0861,37.2771,38.1775,740962.30102259,0
+NFE.US,D,20210309,000000,39.7657,43.0642,39.6564,42.0347,440208.58052097,0
+NFE.US,D,20210310,000000,42.9171,44.6483,41.7126,42.2204,355824.06668692,0
+NFE.US,D,20210311,000000,43.7977,44.373,42.604,43.748,359470.60303948,0
+NFE.US,D,20210312,000000,43.5432,43.5581,41.9482,42.29,410034.09593473,0
+NFE.US,D,20210315,000000,42.5246,43.5333,41.2813,41.5854,416896.50706178,0
+NFE.US,D,20210316,000000,44.7964,55.8,43.7977,52.9706,2855292.2998596,0
+NFE.US,D,20210317,000000,51.5515,52.7152,49.211,51.9519,930419.18393588,0
+NFE.US,D,20210318,000000,51.7164,51.8844,47.0087,47.1846,559578.31026067,0
+NFE.US,D,20210319,000000,46.6548,51.7065,46.6548,50.9045,1556161.4008915,0
+NFE.US,D,20210322,000000,51.3646,52.2113,49.9355,51.5018,436163.58158683,0
+NFE.US,D,20210323,000000,51.2275,51.2702,47.918,48.3981,625265.26932009,0
+NFE.US,D,20210324,000000,50.7086,50.7086,46.8417,47.0961,620321.71714015,0
+NFE.US,D,20210325,000000,45.028,45.9096,43.0751,45.9096,447169.60107477,0
+NFE.US,D,20210326,000000,46.1053,48.4695,45.9096,47.0087,599622.7934899,0
+NFE.US,D,20210329,000000,46.5674,46.8804,41.8388,42.29,827924.74701316,0
+NFE.US,D,20210330,000000,42.447,43.9864,41.6271,42.5047,640234.78403229,0
+NFE.US,D,20210331,000000,43.2122,46.2425,43.2122,45.0359,402222.82062984,0
+NFE.US,D,20210401,000000,45.4673,48.7647,45.1532,48.6564,324131.19817242,0
+NFE.US,D,20210405,000000,49.0093,49.0093,46.0178,46.959,381854.94291227,0
+NFE.US,D,20210406,000000,48.2152,49.0927,47.4797,48.7926,802858.83446389,0
+NFE.US,D,20210407,000000,48.5292,49.9614,48.3125,49.6463,375404.07520911,0
+NFE.US,D,20210408,000000,49.9017,51.2165,49.3124,51.0197,555387.40962369,0
+NFE.US,D,20210409,000000,50.5487,51.4708,49.5688,51.3149,604746.45880647,0
+NFE.US,D,20210412,000000,51.2265,52.6873,45.2327,45.3986,489146.02409344,0
+NFE.US,D,20210413,000000,45.7037,47.1896,43.9814,47.1548,357301.19565092,0
+NFE.US,D,20210414,000000,47.3217,49.0182,45.7624,46.3022,335434.05215926,0
+NFE.US,D,20210415,000000,46.1848,46.5863,43.4767,43.8007,383261.63657145,0
+NFE.US,D,20210416,000000,44.7418,45.4186,43.2402,43.5751,1006209.5843628,0
+NFE.US,D,20210419,000000,43.3494,43.8106,41.4949,42.3586,473139.09796306,0
+NFE.US,D,20210420,000000,42.2602,43.4368,40.7784,41.2207,466109.65454171,0
+NFE.US,D,20210421,000000,40.7197,43.1635,40.7197,42.5345,384444.94969249,0
+NFE.US,D,20210422,000000,42.9956,44.0809,41.6818,41.7295,402863.78190374,0
+NFE.US,D,20210423,000000,42.2403,43.9179,41.7692,43.5164,438180.04374206,0
+NFE.US,D,20210426,000000,43.4965,44.4476,42.6726,44.0064,300137.91469374,0
+NFE.US,D,20210427,000000,44.39,44.39,42.9758,43.4667,275611.33533569,0
+NFE.US,D,20210428,000000,42.9658,43.8493,42.437,43.7807,315727.26008838,0
+NFE.US,D,20210429,000000,43.9278,44.217,41.7116,42.6726,356320.13247659,0
+NFE.US,D,20210430,000000,43.7211,43.7211,40.9166,41.7116,306194.34468989,0
+NFE.US,D,20210503,000000,41.8189,43.4468,41.1511,43.4269,348488.73279892,0
+NFE.US,D,20210504,000000,42.7999,42.7999,40.3281,40.9066,433138.888354,0
+NFE.US,D,20210505,000000,41.6818,42.8186,40.9563,41.2395,388538.24712135,0
+NFE.US,D,20210506,000000,40.9563,41.1313,39.2151,39.8661,513540.78880962,0
+NFE.US,D,20210507,000000,38.8862,41.7891,38.2978,41.3181,698180.90309166,0
+NFE.US,D,20210510,000000,39.3463,41.1411,38.4539,38.5911,656629.1043392,0
+NFE.US,D,20210511,000000,37.1301,38.4737,36.7474,38.0136,523067.66689628,0
+NFE.US,D,20210512,000000,37.7672,38.3655,36.3937,36.4921,614421.25103325,0
+NFE.US,D,20210513,000000,37.1003,40.7784,36.7376,37.6985,549873.33147467,0
+NFE.US,D,20210514,000000,38.8265,40.2676,38.4737,40.2587,527161.97054377,0
+NFE.US,D,20210517,000000,39.6902,41.3876,39.4298,40.7098,415255.36445941,0
+NFE.US,D,20210518,000000,40.8867,42.927,40.7297,41.2693,407466.2259646,0
+NFE.US,D,20210519,000000,39.7696,41.3777,38.8961,41.0736,281353.82511604,0
+NFE.US,D,20210520,000000,41.2495,43.3594,40.7585,43.0841,635486.43826857,0
+NFE.US,D,20210521,000000,43.751,44.2518,42.447,42.6429,448203.99383703,0
+NFE.US,D,20210524,000000,43.0751,44.0561,42.0634,43.8891,357234.78522067,0
+NFE.US,D,20210525,000000,43.9964,44.0461,41.0736,41.1033,992755.434923,0
+NFE.US,D,20210526,000000,41.1033,42.5792,40.4534,41.7692,412307.14384323,0
+NFE.US,D,20210527,000000,41.975,42.9181,41.7017,42.5941,396741.94769596,0
+NFE.US,D,20210528,000000,42.7512,43.0662,41.3052,41.3946,291935.22033776,0
+NFE.US,D,20210601,000000,41.8865,43.8721,41.6599,43.6843,360741.45718221,0
+NFE.US,D,20210602,000000,43.754,43.8523,41.0099,41.2177,465914.4481255,0
+NFE.US,D,20210603,000000,41.1879,41.3747,39.9098,40.3421,455954.89602349,0
+NFE.US,D,20210604,000000,40.9026,41.2177,38.4837,38.9657,586020.72990992,0
+NFE.US,D,20210607,000000,39.3683,40.853,39.0054,40.1652,674225.85592129,0
+NFE.US,D,20210608,000000,40.5091,44.6196,40.195,44.1376,628630.06445335,0
+NFE.US,D,20210609,000000,44.4317,44.4317,39.0979,39.2609,729086.90862941,0
+NFE.US,D,20210610,000000,39.3683,40.2487,38.9856,39.8501,504053.15324994,0
+NFE.US,D,20210611,000000,39.88,39.88,37.9033,38.3366,558498.6376596,0
+NFE.US,D,20210614,000000,38.9557,40.7526,38.7888,39.2221,580310.43912604,0
+NFE.US,D,20210615,000000,39.4477,40.3124,38.8474,40.2149,565461.67065068,0
+NFE.US,D,20210616,000000,39.9585,42.2791,39.8204,41.7474,980120.34745637,0
+NFE.US,D,20210617,000000,41.2962,42.8496,40.2149,41.325,870827.89739959,0
+NFE.US,D,20210618,000000,40.4405,42.0923,39.2509,39.6435,2916347.6345176,0
+NFE.US,D,20210621,000000,39.8899,40.9722,39.0054,40.1065,678476.12345805,0
+NFE.US,D,20210622,000000,39.8204,39.9982,38.7202,39.2807,422937.84377833,0
+NFE.US,D,20210623,000000,39.5948,40.1095,39.231,39.4974,337062.11391931,0
+NFE.US,D,20210624,000000,39.8303,39.8303,37.9332,38.6507,468637.27576623,0
+NFE.US,D,20210625,000000,38.7004,39.3096,37.8536,38.3078,2511419.0919639,0
+NFE.US,D,20210628,000000,38.0326,38.9954,37.8059,38.5434,435846.62271514,0
+NFE.US,D,20210629,000000,38.7301,39.4675,38.434,38.8077,261063.42623379,0
+NFE.US,D,20210630,000000,38.7888,38.7888,36.6302,37.2444,796069.87729758,0
+NFE.US,D,20210701,000000,37.6578,38.5234,37.0088,38.5234,461396.52643041,0
+NFE.US,D,20210702,000000,38.6805,38.6805,36.7931,37.3924,425983.66760261,0
+NFE.US,D,20210706,000000,37.3924,38.8176,36.2913,37.3924,634283.00077474,0
+NFE.US,D,20210707,000000,37.5306,37.943,35.3283,35.4157,481847.92029513,0
+NFE.US,D,20210708,000000,34.5313,35.7497,34.2162,34.6197,470887.180646,0
+NFE.US,D,20210709,000000,35.368,35.368,34.3146,34.8453,359465.57194628,0
+NFE.US,D,20210712,000000,34.7966,35.1505,34.2749,34.7866,263409.92810304,0
+NFE.US,D,20210713,000000,34.5213,34.7678,32.8497,32.8497,547975.60311901,0
+NFE.US,D,20210714,000000,33.125,33.283,30.8541,31.2189,657226.79821155,0
+NFE.US,D,20210715,000000,30.9426,31.8459,30.4208,31.05,577039.22232632,0
+NFE.US,D,20210716,000000,31.6502,32.0498,30.6474,30.9813,589763.86325195,0
+NFE.US,D,20210719,000000,30.1853,31.5905,29.9299,30.8143,515847.04193326,0
+NFE.US,D,20210720,000000,31.0013,31.9751,30.4308,31.7585,590792.21870237,0
+NFE.US,D,20210721,000000,31.9155,33.4987,31.7486,33.0266,634726.74319511,0
+NFE.US,D,20210722,000000,33.0216,33.0216,31.0697,31.3352,784128.07447414,0
+NFE.US,D,20210723,000000,31.5518,31.8371,30.6087,31.1095,493402.32894204,0
+NFE.US,D,20210726,000000,31.1394,31.9155,29.4489,29.9596,662175.3814847,0
+NFE.US,D,20210727,000000,29.8405,29.9199,28.7701,29.6247,295633.07384098,0
+NFE.US,D,20210728,000000,29.9099,30.3522,29.2113,29.8007,292636.55473008,0
+NFE.US,D,20210729,000000,30.2748,30.4009,29.094,29.2014,588644.9481239,0
+NFE.US,D,20210730,000000,28.9161,30.0661,28.621,29.8007,493036.06535696,0
+NFE.US,D,20210802,000000,29.8305,31.1095,29.4289,29.4668,640566.8361836,0
+NFE.US,D,20210803,000000,29.4579,30.3472,28.8198,30.1952,582861.20337927,0
+NFE.US,D,20210804,000000,29.6646,30.7259,29.6247,29.8405,498829.87228799,0
+NFE.US,D,20210805,000000,30.3135,30.9237,28.3506,30.5788,582164.90008017,0
+NFE.US,D,20210806,000000,30.9426,31.3053,30.3522,30.7746,449672.06683327,0
+NFE.US,D,20210809,000000,30.5301,30.5301,29.7768,29.9099,527879.40443433,0
+NFE.US,D,20210810,000000,30.0094,30.1256,28.7104,29.7043,541594.16450204,0
+NFE.US,D,20210811,000000,30.0759,30.0759,28.1002,29.0056,474611.19583387,0
+NFE.US,D,20210812,000000,28.79,28.8387,27.501,28.4551,456554.60233314,0
+NFE.US,D,20210813,000000,28.3368,28.4401,27.4861,27.6192,570946.56845912,0
+NFE.US,D,20210816,000000,26.9604,27.6491,26.4783,26.6363,558675.73214029,0
+NFE.US,D,20210817,000000,26.1931,26.4595,25.4169,26.1832,610777.73333661,0
+NFE.US,D,20210818,000000,26.0857,26.8422,25.7807,26.056,604021.98138543,0
+NFE.US,D,20210819,000000,26.3512,27.6729,26.3512,27.1761,974686.76679859,0
+NFE.US,D,20210820,000000,27.0786,27.8946,26.9106,26.9504,613950.34070957,0
+NFE.US,D,20210823,000000,27.2555,28.3169,26.7248,28.1301,531882.14218557,0
+NFE.US,D,20210824,000000,28.297,29.6049,28.1896,29.4091,650154.08738867,0
+NFE.US,D,20210825,000000,29.4766,30.0859,29.1617,29.3297,441010.53677731,0
+NFE.US,D,20210826,000000,29.2213,30.0611,28.7204,28.8387,463889.93622114,0
+NFE.US,D,20210827,000000,28.9658,30.6961,28.9411,30.4605,404357.01036598,0
+NFE.US,D,20210830,000000,30.7259,30.8939,28.7801,28.9161,402637.38270967,0
+NFE.US,D,20210831,000000,28.8665,29.4966,28.8198,28.8764,434018.32344565,0
+NFE.US,D,20210901,000000,28.8486,30.0482,28.5068,29.5263,508181.66833122,0
+NFE.US,D,20210902,000000,29.7142,30.5103,28.8744,29.9099,424256.99641581,0
+NFE.US,D,20210903,000000,29.8205,30.3732,29.2491,29.8305,311066.45534638,0
+NFE.US,D,20210907,000000,29.7033,30.2261,28.8934,29.2491,643733.40624473,0
+NFE.US,D,20210908,000000,29.9199,30.2558,28.1042,28.5196,551699.61830687,0
+NFE.US,D,20210909,000000,28.4798,29.2193,27.977,28.5495,304237.24943445,0
+NFE.US,D,20210910,000000,28.7065,28.786,27.1771,27.1968,394658.06889184,0
+NFE.US,D,20210913,000000,27.4434,28.6568,27.1084,28.6369,456498.25408928,0
+NFE.US,D,20210914,000000,28.9728,29.0573,27.6511,27.7296,549241.42616855,0
+NFE.US,D,20210915,000000,27.9273,28.3408,27.4434,28.0754,614308.55454552,0
+NFE.US,D,20210916,000000,27.8975,28.3805,27.2168,28.0357,439822.19256307,0
+NFE.US,D,20210917,000000,27.8577,27.9373,27.0299,27.513,1235250.1023682,0
+NFE.US,D,20210920,000000,27.0806,27.2268,25.8661,26.201,518310.26516479,0
+NFE.US,D,20210921,000000,26.4476,27.1322,25.2142,25.4705,532118.60356605,0
+NFE.US,D,20210922,000000,25.9049,26.7735,25.6534,26.3591,452668.58594419,0
+NFE.US,D,20210923,000000,26.5856,27.661,26.4079,26.852,1053626.6315698,0
+NFE.US,D,20210924,000000,26.7139,27.1771,26.5856,26.9007,497018.67873539,0
+NFE.US,D,20210927,000000,27.0001,28.0655,26.9703,27.5327,987157.84062685,0
+NFE.US,D,20210928,000000,27.4731,27.829,25.7767,26.3889,589855.42914822,0
+NFE.US,D,20210929,000000,26.2895,27.2963,26.0778,26.5856,628522.39905884,0
+NFE.US,D,20210930,000000,26.6642,28.0804,26.201,27.3747,871129.76299168,0
+NFE.US,D,20211001,000000,27.6212,27.6411,25.7121,25.8561,1210792.9520962,0
+NFE.US,D,20211004,000000,25.8561,26.0281,24.0704,24.4063,1260645.0484127,0
+NFE.US,D,20211005,000000,24.6129,25.4805,23.9222,24.267,734807.26159968,0
+NFE.US,D,20211006,000000,23.9321,26.21,23.478,26.1424,1129839.6438257,0
+NFE.US,D,20211007,000000,29.8057,33.4222,29.6039,32.81,4778675.2059771,0
+NFE.US,D,20211008,000000,32.8497,34.7539,31.5865,31.9622,1727330.2600169,0
+NFE.US,D,20211011,000000,33.4122,35.7596,32.4064,32.5635,2205180.4736539,0
+NFE.US,D,20211012,000000,32.3965,34.4229,32.2872,33.2145,999609.79630094,0
+NFE.US,D,20211013,000000,33.3038,33.8962,32.3667,33.2443,670642.71134307,0
+NFE.US,D,20211014,000000,34.0234,35.3164,33.5602,34.6257,593233.3051238,0
+NFE.US,D,20211015,000000,35.0401,35.5081,33.9151,33.935,644489.07644361,0
+NFE.US,D,20211018,000000,33.8168,34.6058,33.3825,34.4577,423909.85098489,0
+NFE.US,D,20211019,000000,34.9209,35.2518,33.8664,34.0632,685208.73238051,0
+NFE.US,D,20211020,000000,31.8241,32.0606,30.3344,31.5767,3328808.7298128,0
+NFE.US,D,20211021,000000,31.6362,32.2087,30.7876,31.1532,1118806.4564345,0
+NFE.US,D,20211022,000000,30.9953,31.3203,30.4527,31.2805,784714.69994144,0
+NFE.US,D,20211025,000000,31.518,31.9821,30.3632,31.2328,831789.63281068,0
+NFE.US,D,20211026,000000,31.4495,31.4495,29.121,29.3872,1057120.2226891,0
+NFE.US,D,20211027,000000,29.1894,29.8205,28.5693,29.0523,1173552.8002176,0
+NFE.US,D,20211028,000000,29.1507,30.1863,28.9331,30.1465,580833.67281901,0
+NFE.US,D,20211029,000000,29.8802,30.0869,28.9529,29.594,953724.21386458,0
+NFE.US,D,20211101,000000,29.8702,30.9754,29.4756,30.9456,698852.05092475,0
+NFE.US,D,20211102,000000,30.7189,30.7776,29.8007,30.6891,1104545.319645,0
+NFE.US,D,20211103,000000,30.0482,30.7975,29.121,29.6039,985942.32850933,0
+NFE.US,D,20211104,000000,29.4569,30.5709,29.101,30.0482,672344.22706388,0
+NFE.US,D,20211105,000000,29.9696,30.2858,28.9928,29.2391,593296.69689815,0
+NFE.US,D,20211108,000000,29.3774,30.6694,29.3774,30.236,536989.70800389,0
+NFE.US,D,20211109,000000,30.1565,30.4327,28.6866,29.3774,642790.57937872,0
+NFE.US,D,20211110,000000,29.1507,29.3087,27.3162,27.3847,873355.51862409,0
+NFE.US,D,20211111,000000,27.2963,27.8876,26.9007,26.9604,595350.38914306,0
+NFE.US,D,20211112,000000,26.7835,27.1859,26.3292,26.9703,599619.77483398,0
+NFE.US,D,20211115,000000,26.8809,27.0796,26.3979,26.7338,600524.36539165,0
+NFE.US,D,20211116,000000,26.9604,27.4334,26.3194,27.4135,610942.75319363,0
+NFE.US,D,20211117,000000,27.326,27.6709,27.1571,27.6113,812754.99479154,0
+NFE.US,D,20211118,000000,27.6113,28.2235,27.0796,27.5427,875451.4720519,0
+NFE.US,D,20211119,000000,27.4334,27.6709,25.6584,25.737,1103386.1557714,0
+NFE.US,D,20211122,000000,26.2299,26.7536,25.2241,25.2639,882019.06111733,0
+NFE.US,D,20211123,000000,25.1943,25.8164,24.4161,25.3126,1098405.3735018,0
+NFE.US,D,20211124,000000,25.1159,26.4973,24.9975,26.369,495783.04224506,0
+NFE.US,D,20211126,000000,24.9727,25.1059,24.0405,24.8196,702701.84344265,0
+NFE.US,D,20211129,000000,25.4705,26.043,24.5434,24.8594,857991.56620489,0
+NFE.US,D,20211130,000000,24.267,24.7998,23.6758,24.5533,506960.11890186,0
+NFE.US,D,20211201,000000,25.2241,25.2539,23.5764,23.8239,937422.46567258,0
+NFE.US,D,20211202,000000,23.6658,24.6626,23.6012,24.2473,616528.27286609,0
+NFE.US,D,20211203,000000,24.6826,24.9975,23.971,24.3267,915775.68406315,0
+NFE.US,D,20211206,000000,24.4161,24.7372,23.6032,24.1678,896743.05848129,0
+NFE.US,D,20211207,000000,24.604,25.4061,24.4161,25.1586,771517.13625487,0
+NFE.US,D,20211208,000000,25.248,26.1494,24.5941,26.0003,510414.46749411,0
+NFE.US,D,20211209,000000,25.6337,25.8274,24.5841,24.8813,635909.05009751,0
+NFE.US,D,20211210,000000,25.1884,25.5153,24.3764,24.931,750879.59194169,0
+NFE.US,D,20211213,000000,24.6339,25.0195,23.2465,23.5734,1350910.9101995,0
+NFE.US,D,20211214,000000,23.0983,23.4253,21.9495,22.0876,1649364.4148894,0
+NFE.US,D,20211215,000000,21.9792,22.197,20.5532,22.1473,2328625.3888869,0
+NFE.US,D,20211216,000000,22.672,22.672,21.9992,22.3948,1438117.8673197,0
+NFE.US,D,20211217,000000,22.3948,23.0586,21.6821,22.7614,3372341.7730681,0
+NFE.US,D,20211220,000000,22.0876,22.4445,21.3552,22.3063,1006822.3715148,0
+NFE.US,D,20211221,000000,22.4345,24.0991,22.4345,24.0395,778978.24747292,0
+NFE.US,D,20211222,000000,24.0991,25.1884,24.0991,24.6239,747566.11395908,0
+NFE.US,D,20211223,000000,24.5841,25.2977,24.0891,25.0105,496119.11927094,0
+NFE.US,D,20211227,000000,24.931,25.3762,24.5841,25.079,455115.70967746,0
+NFE.US,D,20211228,000000,25.0005,25.0692,24.2273,24.4549,334006.22790863,0
+NFE.US,D,20211229,000000,24.3068,24.4947,23.8219,24.0197,400371.37833164,0
+NFE.US,D,20211230,000000,23.97,24.8415,23.9401,24.0395,356345.2879426,0
+NFE.US,D,20211231,000000,23.9202,24.4997,23.4949,23.9104,647913.23847666,0
+NFE.US,D,20220103,000000,24.0395,24.9508,24.0395,24.7918,452225.84974243,0
+NFE.US,D,20220104,000000,25.0889,25.3762,24.6438,25.2182,524971.43256378,0
+NFE.US,D,20220105,000000,25.4258,25.575,24.0197,24.0793,792031.92189393,0
+NFE.US,D,20220106,000000,24.3068,24.6934,23.2862,24.0891,843790.80253389,0
+NFE.US,D,20220107,000000,23.9501,23.9501,23.1182,23.6927,779671.53211611,0
+NFE.US,D,20220110,000000,23.6728,23.7722,22.0389,22.8609,866218.40980823,0
+NFE.US,D,20220111,000000,22.9403,24.3367,22.6521,24.1578,639908.76919282,0
+NFE.US,D,20220112,000000,24.5046,24.5046,23.4452,23.8904,592692.96571395,0
+NFE.US,D,20220113,000000,23.97,24.3068,23.1679,23.4353,839360.42186052,0
+NFE.US,D,20220114,000000,23.6132,24.1191,23.3061,23.8606,575090.17682001,0
+NFE.US,D,20220118,000000,23.6331,23.8606,22.3848,22.6333,717684.43899718,0
+NFE.US,D,20220119,000000,22.7714,23.4253,22.5437,22.6431,719661.65862543,0
+NFE.US,D,20220120,000000,22.8012,23.7522,22.4345,22.5339,454044.08682551,0
+NFE.US,D,20220121,000000,22.0876,22.1661,20.2759,20.3047,1161123.9875722,0
+NFE.US,D,20220124,000000,19.9589,20.9487,18.9879,20.9288,908000.63262932,0
+NFE.US,D,20220125,000000,20.9487,21.246,19.7899,20.7709,705001.05303581,0
+NFE.US,D,20220126,000000,21.2956,21.6523,19.7303,19.8993,1116650.1298883,0
+NFE.US,D,20220127,000000,20.3047,20.6018,19.2254,19.78,557776.17267583,0
+NFE.US,D,20220128,000000,19.5127,20.1965,19.2354,20.1169,436071.00947192,0
+NFE.US,D,20220131,000000,20.1269,21.9595,19.9688,21.7518,616979.05881697,0
+NFE.US,D,20220201,000000,21.8203,22.8449,21.4834,22.7516,701691.59992776,0
+NFE.US,D,20220202,000000,22.8409,22.8856,21.9992,22.0976,598270.4356373,0
+NFE.US,D,20220203,000000,21.6126,21.87,20.8404,20.9686,506984.26814922,0
+NFE.US,D,20220204,000000,21.1276,22.1184,20.9388,21.8302,395640.1382848,0
+NFE.US,D,20220207,000000,21.7706,22.1871,21.2657,21.3552,340854.55197472,0
+NFE.US,D,20220208,000000,21.216,21.5033,20.7709,21.4546,374519.60902426,0
+NFE.US,D,20220209,000000,21.8899,22.8509,21.8302,22.831,349923.60058002,0
+NFE.US,D,20220210,000000,22.5836,23.8119,22.4842,22.8211,522264.70442128,0
+NFE.US,D,20220211,000000,23.0287,23.7424,22.5737,22.9493,347257.12118314,0
+NFE.US,D,20220214,000000,22.9006,23.3856,22.0777,22.1572,592083.19721791,0
+NFE.US,D,20220215,000000,22.5437,24.277,22.197,24.2572,488147.85520224,0
+NFE.US,D,20220216,000000,23.792,24.8614,23.5436,23.6927,613223.85085125,0
+NFE.US,D,20220217,000000,23.3756,23.6529,22.3281,22.4543,581047.9973894,0
+NFE.US,D,20220218,000000,22.6234,22.8012,21.4675,22.0191,518464.21661676,0
+NFE.US,D,20220222,000000,21.9595,22.7614,21.6276,21.9098,811746.76371392,0
+NFE.US,D,20220223,000000,22.3063,22.7217,21.6226,21.6326,473450.01952293,0
+NFE.US,D,20220224,000000,20.909,25.2281,20.909,25.1884,1105395.5743962,0
+NFE.US,D,20220225,000000,25.2778,25.6534,24.2473,25.6137,658896.11493587,0
+NFE.US,D,20220228,000000,25.7528,28.0307,25.6534,27.328,1431312.8106553,0
+NFE.US,D,20220301,000000,28.0108,32.1809,28.0108,31.9434,3397219.5227316,0
+NFE.US,D,20220302,000000,32.1908,33.8992,31.7158,33.7064,1307030.7215134,0
+NFE.US,D,20220303,000000,33.607,34.4,32.785,34.3902,1171261.6403735,0
+NFE.US,D,20220304,000000,34.3603,35.0738,33.1816,34.3504,979358.63994564,0
+NFE.US,D,20220307,000000,35.0828,35.3561,31.2209,31.7952,1523510.6122314,0
+NFE.US,D,20220308,000000,31.7754,33.1916,30.8541,31.6859,1449105.7748721,0
+NFE.US,D,20220309,000000,31.7854,33.9538,31.6165,33.3098,1648248.5184173,0
+NFE.US,D,20220310,000000,31.052,31.1911,28.7939,29.735,4328857.2374409,0
+NFE.US,D,20220311,000000,30.1704,30.7647,29.269,30.4477,1468731.0632331,0
+NFE.US,D,20220314,000000,30.2399,30.2399,27.8926,28.3179,934685.55097087,0
+NFE.US,D,20220315,000000,27.7833,28.1599,26.9116,28.0009,1219948.5355046,0
+NFE.US,D,20220316,000000,28.3974,29.6755,28.3974,29.6059,793459.74614456,0
+NFE.US,D,20220317,000000,29.4569,31.0667,29.099,30.888,636261.22662162,0
+NFE.US,D,20220318,000000,30.3413,31.5638,30.3413,31.4842,1075046.0077665,0
+NFE.US,D,20220321,000000,31.7525,32.2991,31.2656,32.2295,807187.58705459,0
+NFE.US,D,20220322,000000,32.3687,33.3278,32.1501,32.8457,681549.11518562,0
+NFE.US,D,20220323,000000,32.9153,34.4459,32.6867,34.4359,984361.55902536,0
+NFE.US,D,20220324,000000,34.7836,35.6881,34.4656,35.6682,990510.56113642,0
+NFE.US,D,20220325,000000,36.2943,38.1229,35.7179,37.8943,1867645.4369736,0
+NFE.US,D,20220328,000000,37.1987,37.944,36.8211,37.7751,1193376.3136507,0
+NFE.US,D,20220329,000000,37.5167,38.6795,35.7278,38.4112,1076417.4837733,0
+NFE.US,D,20220330,000000,38.7987,40.4882,38.7291,39.2856,1424766.3521812,0
+NFE.US,D,20220331,000000,39.6236,42.6249,39.2161,42.3466,1774458.522474,0
+NFE.US,D,20220401,000000,42.3863,47.0474,42.3863,44.6424,4552839.4943412,0
+NFE.US,D,20220404,000000,46.7295,48.9953,45.8349,47.9915,3497871.5733239,0
+NFE.US,D,20220405,000000,47.7928,48.6971,44.7865,44.8312,3000208.9146587,0
+NFE.US,D,20220406,000000,41.8795,42.0387,40.1503,41.1243,5012827.3146752,0
+NFE.US,D,20220407,000000,42.7044,42.7134,39.3156,41.5914,2460880.7545347,0
+NFE.US,D,20220408,000000,41.5914,42.1181,40.4826,41.3926,1292980.8906385,0
+NFE.US,D,20220411,000000,41.005,41.8498,39.6633,41.0349,1339864.641966,0
+NFE.US,D,20220412,000000,41.6511,42.6448,40.6273,41.7007,1088242.5652344,0
+NFE.US,D,20220413,000000,41.9094,43.5591,41.5914,43.3306,885363.7318778,0
+NFE.US,D,20220414,000000,42.9529,44.384,42.3494,44.1853,809294.60888743,0
+NFE.US,D,20220418,000000,44.6821,45.3082,43.9864,44.7219,911108.84200929,0
+NFE.US,D,20220419,000000,44.5132,45.5667,44.2449,45.0102,1264786.6443364,0
+NFE.US,D,20220420,000000,45.2585,45.5567,44.1853,44.7318,1081030.9962393,0
+NFE.US,D,20220421,000000,45.8349,45.8449,40.5181,40.8957,1414656.8735019,0
+NFE.US,D,20220422,000000,40.8062,42.1081,39.8721,40.19,1125220.0940479,0
+NFE.US,D,20220425,000000,39.6236,40.2199,38.5801,39.9715,1331200.0932541,0
+NFE.US,D,20220426,000000,40.2696,40.5876,38.3714,39.7429,1012672.5266897,0
+NFE.US,D,20220427,000000,40.21,40.4286,39.1317,39.713,1066706.4676755,0
+NFE.US,D,20220428,000000,40.3888,41.5616,38.2621,39.7627,1216865.4815906,0
+NFE.US,D,20220429,000000,39.8521,40.8709,38.3316,38.5404,722499.19519115,0
+NFE.US,D,20220502,000000,38.7689,40.1602,37.7652,40.1602,1007024.6214615,0
+NFE.US,D,20220503,000000,40.1503,41.8795,40.0708,41.8597,965054.2357547,0
+NFE.US,D,20220504,000000,42.5852,44.1156,41.0646,44.0958,1330331.7265675,0
+NFE.US,D,20220505,000000,45.517,48.5878,43.8573,45.3678,2148697.3964975,0
+NFE.US,D,20220506,000000,44.7219,46.5108,43.5194,44.6623,2026785.9584723,0
+NFE.US,D,20220509,000000,43.2014,43.6783,40.0311,40.6273,1404184.1498933,0
+NFE.US,D,20220510,000000,41.164,42.5454,39.7229,41.164,854659.97628675,0
+NFE.US,D,20220511,000000,41.6411,42.8139,40.4187,40.6473,868836.59071037,0
+NFE.US,D,20220512,000000,39.9715,41.1343,38.9924,40.0708,948108.5076329,0
+NFE.US,D,20220513,000000,40.8957,44.9207,40.8957,44.2647,1886428.5203327,0
+NFE.US,D,20220516,000000,44.4933,45.9096,43.6585,43.7182,854852.16404705,0
+NFE.US,D,20220517,000000,44.3939,45.2187,42.7542,43.738,1117026.4556598,0
+NFE.US,D,20220518,000000,43.4498,44.1356,41.4522,41.969,682676.0800628,0
+NFE.US,D,20220519,000000,41.5616,43.5193,41.0448,42.4163,792377.05488756,0
+NFE.US,D,20220520,000000,43.3604,43.3802,39.9814,42.138,720698.06382498,0
+NFE.US,D,20220523,000000,42.3367,43.5691,41.323,43.5691,558359.77948722,0
+NFE.US,D,20220524,000000,42.6945,42.7839,40.7664,42.4163,1002819.6337636,0
+NFE.US,D,20220525,000000,42.3765,45.1882,42.1777,44.6226,1404447.779177,0
+NFE.US,D,20220526,000000,44.7219,46.8635,43.42,46.1033,1244054.5154711,0
+NFE.US,D,20220527,000000,45.9741,48.0015,45.8549,47.5145,862261.95811445,0
+NFE.US,D,20220531,000000,48.3991,48.5481,44.8809,46.3022,1747649.8392396,0
+NFE.US,D,20220601,000000,46.9778,47.2163,43.8374,45.5567,1225964.7167552,0
+NFE.US,D,20220602,000000,45.7157,48.4488,45.7157,48.0809,817934.00213331,0
+NFE.US,D,20220603,000000,47.8525,51.1519,46.3419,49.1344,2457689.0290075,0
+NFE.US,D,20220606,000000,51.2811,51.2811,48.8669,50.4363,1396970.5684607,0
+NFE.US,D,20220607,000000,50.2973,52.0488,49.7409,51.1619,1061851.4627358,0
+NFE.US,D,20220608,000000,51.4301,51.4748,49.0847,50.0885,1491416.2624794,0
+NFE.US,D,20220609,000000,49.7605,49.7605,44.3343,44.5629,2193772.9729285,0
+NFE.US,D,20220610,000000,43.6685,44.6226,41.8795,43.0523,1867493.4979589,0
+NFE.US,D,20220613,000000,41.1198,41.6776,39.8946,40.3229,1573468.2584332,0
+NFE.US,D,20220614,000000,41.0002,42.0113,40.6417,41.3788,1071183.008088,0
+NFE.US,D,20220615,000000,41.5581,42.7335,40.6815,41.6876,1418131.4329261,0
+NFE.US,D,20220616,000000,39.9843,41.4187,38.9284,39.4862,1863716.6438187,0
+NFE.US,D,20220617,000000,39.5658,40.8011,38.6295,40.0539,1981108.2127531,0
+NFE.US,D,20220621,000000,41.09,42.7136,40.0938,41.4485,1021255.25026,0
+NFE.US,D,20220622,000000,39.8448,40.552,39.0478,39.4663,1298703.9631416,0
+NFE.US,D,20220623,000000,39.6156,40.0739,37.9323,38.51,1042024.8521762,0
+NFE.US,D,20220624,000000,39.2869,39.4762,38.5299,39.1176,2486396.1156833,0
+NFE.US,D,20220627,000000,39.5658,41.2991,39.0927,40.8608,591826.73970281,0
+NFE.US,D,20220628,000000,41.3987,41.827,39.9444,40.2731,501457.03624192,0
+NFE.US,D,20220629,000000,40.9106,41.4187,38.8586,39.2471,873413.51141283,0
+NFE.US,D,20220630,000000,38.4801,39.9743,38.3904,39.4165,420536.00082858,0
+NFE.US,D,20220701,000000,39.2571,39.8846,38.6593,39.4563,690683.3789557,0
+NFE.US,D,20220705,000000,40.3328,40.4424,38.0517,39.8348,1437122.1313383,0
+NFE.US,D,20220706,000000,39.008,39.7452,36.1193,36.5575,1619469.7794642,0
+NFE.US,D,20220707,000000,36.5875,40.0341,36.5875,39.7054,1145846.7604647,0
+NFE.US,D,20220708,000000,40.0241,41.8968,39.9045,41.578,767693.23601021,0
+NFE.US,D,20220711,000000,41.0202,41.7672,40.2183,40.562,473190.33987394,0
+NFE.US,D,20220712,000000,40.0639,40.4922,38.4004,39.1873,669149.81227272,0
+NFE.US,D,20220713,000000,38.8486,41.4187,38.8486,40.8907,468307.39030069,0
+NFE.US,D,20220714,000000,40.6217,40.6517,38.261,39.0379,762758.08385107,0
+NFE.US,D,20220715,000000,39.3467,39.9693,38.5997,39.6854,467362.72427511,0
+NFE.US,D,20220718,000000,40.811,42.614,40.4324,42.2454,646774.98084006,0
+NFE.US,D,20220719,000000,42.3251,42.6887,41.5403,42.096,564543.86129985,0
+NFE.US,D,20220720,000000,41.8171,43.2614,41.14,43.1618,633470.3487072,0
+NFE.US,D,20220721,000000,42.1757,43.5005,41.5481,43.371,573602.01384906,0
+NFE.US,D,20220722,000000,43.8292,44.5066,42.4446,42.8133,684005.46354427,0
+NFE.US,D,20220725,000000,43.2515,45.2537,42.0661,44.9051,615528.72149235,0
+NFE.US,D,20220726,000000,45.5326,45.8464,44.3173,45.1342,738553.15022433,0
+NFE.US,D,20220727,000000,45.5825,46.6732,44.407,46.2099,455036.89062785,0
+NFE.US,D,20220728,000000,46.9172,47.9532,45.941,47.7041,630595.19089927,0
+NFE.US,D,20220729,000000,48.5011,49.4076,47.226,48.78,919439.125945,0
+NFE.US,D,20220801,000000,48.8696,49.3926,47.0367,49.2481,587725.82502216,0
+NFE.US,D,20220802,000000,49.3577,50.4235,48.8869,49.9056,706799.92345588,0
+NFE.US,D,20220803,000000,50.2244,50.5132,49.1734,49.5669,893574.75242423,0
+NFE.US,D,20220804,000000,50.2244,51.1407,48.9144,49.0389,1607778.4080147,0
+NFE.US,D,20220805,000000,48.6106,51.3001,48.6106,50.4136,1328069.9255012,0
+NFE.US,D,20220808,000000,51.1308,53.9596,50.304,52.6051,2752845.1413787,0
+NFE.US,D,20220809,000000,53.1828,54.8754,53.0035,54.7069,1124600.3080042,0
+NFE.US,D,20220810,000000,55.195,56.6194,53.9299,56.0117,821209.92161877,0
+NFE.US,D,20220811,000000,56.7788,60.2652,56.0815,58.1833,3055017.8020585,0
+NFE.US,D,20220812,000000,57.8546,59.7024,56.9378,58.8806,942763.64288266,0
+NFE.US,D,20220815,000000,57.775,59.7074,56.3006,59.3488,1156726.984041,0
+NFE.US,D,20220816,000000,59.7672,62.5463,59.6817,59.797,1759261.2772283,0
+NFE.US,D,20220817,000000,58.9603,59.8212,58.542,59.0998,1128704.2343725,0
+NFE.US,D,20220818,000000,59.8668,61.0919,58.9952,60.0162,1131067.4052803,0
+NFE.US,D,20220819,000000,59.2592,59.2691,57.3366,58.004,945095.69301807,0
+NFE.US,D,20220822,000000,57.2769,59.3579,56.996,57.745,1058109.2720082,0
+NFE.US,D,20220823,000000,58.7611,60.0959,58.4871,59.3289,1059430.3989898,0
+NFE.US,D,20220824,000000,59.6974,61.9386,59.6974,61.4207,995970.12466348,0
+NFE.US,D,20220825,000000,62.4069,62.8153,61.0621,61.4605,749291.8244811,0
+NFE.US,D,20220826,000000,61.102,61.2713,59.3089,59.807,782829.97812892,0
+NFE.US,D,20220829,000000,59.0001,60.584,57.8073,59.5181,827911.9305314,0
+NFE.US,D,20220830,000000,58.512,59.0798,55.6332,57.3167,1346891.9694051,0
+NFE.US,D,20220831,000000,55.8126,57.579,55.6332,57.1274,990126.44673053,0
+NFE.US,D,20220901,000000,56.1911,56.1911,53.0234,53.7406,1466507.1677195,0
+NFE.US,D,20220902,000000,55.2249,55.7229,53.641,55.4241,916811.93042009,0
+NFE.US,D,20220906,000000,56.881,57.38,55.464,57.0607,1029791.4289555,0
+NFE.US,D,20220907,000000,55.4341,58.1883,55.1189,57.4498,948157.03782664,0
+NFE.US,D,20220908,000000,57.5297,60.8427,57.5297,58.6673,935947.55361872,0
+NFE.US,D,20220909,000000,58.1184,58.6673,55.5039,57.0307,1660860.6261736,0
+NFE.US,D,20220912,000000,56.4918,56.7313,54.7355,55.1347,862854.99139568,0
+NFE.US,D,20220913,000000,54.3862,55.7854,53.7376,53.9172,803658.43356456,0
+NFE.US,D,20220914,000000,54.7854,56.3621,54.3064,55.1247,1017633.0514198,0
+NFE.US,D,20220915,000000,53.8773,54.3164,52.5002,53.7675,923272.09681095,0
+NFE.US,D,20220916,000000,52.5501,52.9193,48.5684,49.0175,2554540.9576644,0
+NFE.US,D,20220919,000000,47.5705,50.1252,47.4607,49.4965,1199012.635392,0
+NFE.US,D,20220920,000000,49.3767,49.3767,47.8499,48.788,1205224.6012985,0
+NFE.US,D,20220921,000000,49.3168,50.3846,48.6083,48.7181,720656.18738452,0
+NFE.US,D,20220922,000000,48.7381,49.3019,46.7921,47.0815,796376.2338158,0
+NFE.US,D,20220923,000000,45.2005,45.2753,42.1019,43.0799,1800347.770281,0
+NFE.US,D,20220926,000000,43.05,43.3194,41.0741,41.134,1035775.9200659,0
+NFE.US,D,20220927,000000,42.2616,42.9502,41.5631,41.8724,843469.52914993,0
+NFE.US,D,20220928,000000,41.5231,44.6766,41.134,44.5368,947966.64042025,0
+NFE.US,D,20220929,000000,43.8084,44.5967,42.2502,44.4321,1589986.6947808,0
+NFE.US,D,20220930,000000,43.7485,45.2753,43.2396,43.6188,653014.0014424,0
+NFE.US,D,20221003,000000,44.7264,46.862,44.6883,46.4229,797722.04285152,0
+NFE.US,D,20221004,000000,47.4707,48.3289,46.8919,47.9297,1087364.5983742,0
+NFE.US,D,20221005,000000,47.5306,49.6462,46.1834,49.2171,1382274.1474127,0
+NFE.US,D,20221006,000000,48.788,50.2648,47.3609,47.4308,948506.76779944,0
+NFE.US,D,20221007,000000,47.351,47.8998,46.4878,46.842,445062.95627049,0
+NFE.US,D,20221010,000000,46.6225,47.204,44.6267,44.6666,572104.12254947,0
+NFE.US,D,20221011,000000,43.9581,45.9439,43.4591,44.5568,755186.26017149,0
+NFE.US,D,20221012,000000,44.1976,44.3872,42.3714,43.5589,608168.39759533,0
+NFE.US,D,20221013,000000,42.9302,45.1256,42.0321,45.0059,585247.55614033,0
+NFE.US,D,20221014,000000,44.8163,45.3851,42.6857,42.9202,612569.58395787,0
+NFE.US,D,20221017,000000,43.8383,46.0537,43.8383,44.8961,635332.09493808,0
+NFE.US,D,20221018,000000,45.8142,46.4578,44.7863,45.6445,569882.48544433,0
+NFE.US,D,20221019,000000,45.6246,47.6503,45.1755,47.6304,929958.05205021,0
+NFE.US,D,20221020,000000,48.1194,50.0353,47.8599,49.1472,1158243.540225,0
+NFE.US,D,20221021,000000,49.3069,51.0033,48.6333,50.6241,1108240.1708479,0
+NFE.US,D,20221024,000000,50.674,51.4374,50.4445,51.1231,1663902.9763094,0
+NFE.US,D,20221025,000000,51.3526,53.2287,51.3526,53.0091,1196767.9501798,0
+NFE.US,D,20221026,000000,53.6278,55.5164,53.5829,55.2045,986502.07338278,0
+NFE.US,D,20221027,000000,56.1226,57.1256,54.4262,54.4461,924933.56470464,0
+NFE.US,D,20221028,000000,54.9251,55.0698,52.8095,54.4162,598080.34133128,0
+NFE.US,D,20221031,000000,54.2665,55.449,53.8075,54.9551,737511.36830845,0
+NFE.US,D,20221101,000000,55.6137,56.4819,54.2166,54.3862,982248.19448729,0
+NFE.US,D,20221102,000000,56.1326,57.3301,54.3862,54.965,4376148.1015068,0
+NFE.US,D,20221103,000000,54.3663,56.6465,53.9671,55.6835,1761357.3877264,0
+NFE.US,D,20221104,000000,57.2203,60.2041,56.5817,57.7193,1573125.5013072,0
+NFE.US,D,20221107,000000,58.2781,59.4157,58.0486,58.5675,1387697.4672201,0
+NFE.US,D,20221108,000000,58.5675,58.9118,53.9571,54.9052,2799626.5117245,0
+NFE.US,D,20221109,000000,54.2964,54.5359,48.5085,49.257,2244476.7771686,0
+NFE.US,D,20221110,000000,51.1131,52.0362,49.5669,49.6761,1610130.7403773,0
+NFE.US,D,20221111,000000,50.3746,54.1268,50.1152,50.4944,6636121.2233726,0
+NFE.US,D,20221114,000000,50.8936,51.0432,49.5065,49.706,1169215.4412914,0
+NFE.US,D,20221115,000000,51.4025,51.4025,47.1913,49.2071,1522433.6949922,0
+NFE.US,D,20221116,000000,49.2071,49.6062,48.3988,49.3368,615196.06607449,0
+NFE.US,D,20221117,000000,48.788,48.9277,46.0637,47.5805,1659981.7918293,0
+NFE.US,D,20221118,000000,46.5526,48.309,46.1734,48.2191,847160.23255914,0
+NFE.US,D,20221121,000000,47.0815,47.6603,45.3352,47.1713,741836.39570843,0
+NFE.US,D,20221122,000000,47.9198,50.5642,47.1713,50.2948,1675989.203249,0
+NFE.US,D,20221123,000000,49.5863,50.5094,49.0574,50.3946,626843.37688774,0
+NFE.US,D,20221125,000000,50.8037,51.2428,50.3347,50.6341,369263.74460181,0
+NFE.US,D,20221128,000000,49.6462,49.8457,48.269,48.4387,635537.52371866,0
+NFE.US,D,20221129,000000,49.2769,49.6362,47.6703,47.7102,818464.33714073,0
+NFE.US,D,20221130,000000,48.3988,50.8736,48.1094,50.7938,983185.15014508,0
+NFE.US,D,20221201,000000,51.163,51.2428,49.9755,50.4545,918785.73266134,0
+NFE.US,D,20221202,000000,49.8158,51.2229,48.8379,51.133,652020.92865432,0
+NFE.US,D,20221205,000000,51.4424,52.0212,47.3709,47.81,1326734.221876,0
+NFE.US,D,20221206,000000,48.15,48.36,45.51,46.06,1357915,0
+NFE.US,D,20221207,000000,45.9,47.17,45.71,46.64,837050,0
+NFE.US,D,20221208,000000,47.71,47.925,45.16,45.42,1109044,0
+NFE.US,D,20221209,000000,45.34,45.45,43.97,44.08,1456464,0
+NFE.US,D,20221212,000000,44.25,45.35,43.75,45.2,790358,0
+NFE.US,D,20221213,000000,49.8,50.85,48.19,48.29,3108941,0
+NFE.US,D,20221214,000000,48.23,50.06,47.94,48.88,2213667,0
+NFE.US,D,20221215,000000,45.2,45.49,43.94,44.935,7202674,0
+NFE.US,D,20221216,000000,44.38,44.83,43.41,44.15,2671338,0
+NFE.US,D,20221219,000000,44.21,44.48,42.6,42.89,2210828,0
+NFE.US,D,20221220,000000,42.81,43.9,42.32,42.46,1048055,0
+NFE.US,D,20221221,000000,43.21,44.51,42.67,43.82,1401141,0
+NFE.US,D,20221222,000000,43.5,43.58,40.8238,41.97,1960882,0
+NFE.US,D,20221223,000000,42.33,42.99,41.36,42.9,1035714,0
+NFE.US,D,20221227,000000,42.92,43.145,41.29,41.71,1211751,0
+NFE.US,D,20221228,000000,41.54,41.62,39.94,40.36,1159218,0
+NFE.US,D,20221229,000000,40.54,42.32,40.315,42.05,1196036,0
+NFE.US,D,20221230,000000,41.52,42.54,41.36,42.42,837844,0
+NFE.US,D,20230103,000000,39.54,39.77,35.53,36.17,2813803,0
+NFE.US,D,20230104,000000,35.74,36.95,35.29,36.39,1077175,0
+NFE.US,D,20230105,000000,36.36,37.093,35.62,36.85,1707508,0
+NFE.US,D,20230106,000000,37.26,38.24,36.45,38,1498219,0
+NFE.US,D,20230109,000000,39,39.56,38.82,38.88,1841629,0
+NFE.US,D,20230110,000000,39.01,39.08,38.01,38.74,1039639,0
+NFE.US,D,20230111,000000,39.18,39.445,38.71,39.09,833358,0
+NFE.US,D,20230112,000000,39.24,40.25,38.285,40.12,1075610,0
+NFE.US,D,20230113,000000,39.97,39.97,38.67,38.84,1303275,0
+NFE.US,D,20230117,000000,38.845,38.97,36.07,37.19,2638125,0
+NFE.US,D,20230118,000000,37.28,37.4,35.56,35.86,2739792,0
+NFE.US,D,20230119,000000,35.56,35.64,33.465,33.67,3413494,0
+NFE.US,D,20230120,000000,33.93,36.1,33.77,35.38,2643264,0
+NFE.US,D,20230123,000000,35.5,36.64,35.39,36.33,1001341,0
+NFE.US,D,20230124,000000,36.15,37.06,35.86,36.93,1461720,0
+NFE.US,D,20230125,000000,36.785,37.16,35.66,37.13,1564437,0
+NFE.US,D,20230126,000000,37.52,37.83,36.315,37.23,1049513,0
+NFE.US,D,20230127,000000,37.02,38.4,36.9,38.17,1661277,0
+NFE.US,D,20230130,000000,37.8,38.27,37.04,37.25,1793368,0
+NFE.US,D,20230131,000000,38.07,38.81,37.53,38.79,2226437,0
+NFE.US,D,20230201,000000,39.44,41.11,39.03,40.48,3162517,0
+NFE.US,D,20230202,000000,41,41.64,40.4501,41.05,1957311,0
+NFE.US,D,20230203,000000,40.71,42.17,39.51,39.82,1347609,0
+NFE.US,D,20230206,000000,40.66,40.81,38.49,38.75,1574475,0
+NFE.US,D,20230207,000000,38.9,40.59,38.44,40.53,1573110,0
+NFE.US,D,20230208,000000,40.2,40.95,39.87,39.98,2457400,0
+NFE.US,D,20230209,000000,40.2,40.58,39.03,39.3,1065639,0
+NFE.US,D,20230210,000000,39.51,40.1,38.89,40.01,802298,0
+NFE.US,D,20230213,000000,40.1,40.4699,39.6345,39.77,530505,0
+NFE.US,D,20230214,000000,39.42,40.7,39.08,40.11,588692,0
+NFE.US,D,20230215,000000,39.49,40.095,38.84,39.99,590886,0
+NFE.US,D,20230216,000000,39.35,40.21,39.11,39.16,631454,0
+NFE.US,D,20230217,000000,38.52,38.525,37.03,37.57,1141924,0
+NFE.US,D,20230221,000000,36.97,37.455,36.31,36.78,1051587,0
+NFE.US,D,20230222,000000,36.76,37.6099,36.32,37.56,785995,0
+NFE.US,D,20230223,000000,38.37,39.6004,38.29,39.54,1259655,0
+NFE.US,D,20230224,000000,39.08,39.37,38.1,38.71,1095362,0
+NFE.US,D,20230227,000000,38.78,39.37,38.47,38.74,1695212,0
+NFE.US,D,20230228,000000,38.35,38.5,32.5,32.99,8918957,0
+NFE.US,D,20230301,000000,33.21,33.79,32.6901,33.35,2960450,0
+NFE.US,D,20230302,000000,33.07,34.45,32.87,34.25,2133818,0
+NFE.US,D,20230303,000000,34.35,36.32,34.04,36.15,2305128,0
+NFE.US,D,20230306,000000,35.51,35.838,34.52,34.79,1864273,0
+NFE.US,D,20230307,000000,35.41,35.55,34.28,34.36,1465272,0
+NFE.US,D,20230308,000000,34.22,34.65,33.45,33.84,704023,0
+NFE.US,D,20230309,000000,33.66,34.29,32.73,32.86,1370817,0
+NFE.US,D,20230310,000000,32.67,32.73,31.18,31.6,1987917,0
+NFE.US,D,20230313,000000,30.71,31.46,29.93,30.79,1468017,0
+NFE.US,D,20230314,000000,31.21,32.23,29.93,30.75,1933713,0
+NFE.US,D,20230315,000000,29.5,29.7799,28.03,28.51,2579722,0
+NFE.US,D,20230316,000000,27.96,28.94,27.72,28.59,1581935,0
+NFE.US,D,20230317,000000,28.7,28.7,26.57,27.35,3474960,0
+NFE.US,D,20230320,000000,27.49,28.14,27.21,27.45,1298667,0
+NFE.US,D,20230321,000000,28.18,29.36,28.04,29.05,1509381,0
+NFE.US,D,20230322,000000,28.94,29.165,28.13,28.2,1222631,0
+NFE.US,D,20230323,000000,28.28,28.82,26.78,27.34,1350065,0
+NFE.US,D,20230324,000000,26.75,27.28,26.14,27.26,1184449,0
+NFE.US,D,20230327,000000,27.73,27.93,26.93,27.73,1089514,0
+NFE.US,D,20230328,000000,27.6,28.28,27.46,27.8,893868,0
+NFE.US,D,20230329,000000,28.14,28.43,27.84,28.2,968734,0
+NFE.US,D,20230330,000000,28.44,28.98,27.86,28.41,1241361,0
+NFE.US,D,20230331,000000,28.54,29.48,28.54,29.43,984872,0
+NFE.US,D,20230403,000000,30.18,30.895,29.55,29.69,1433257,0
+NFE.US,D,20230404,000000,29.8,29.855,28.71,28.99,1134257,0
+NFE.US,D,20230405,000000,28.92,28.94,28.08,28.52,1128432,0
+NFE.US,D,20230406,000000,28.5,28.5601,28.02,28.06,646026,0
+NFE.US,D,20230410,000000,28.67,29.76,28.51,29.52,1306419,0
+NFE.US,D,20230411,000000,29.94,31.31,29.86,30.83,1576239,0
+NFE.US,D,20230412,000000,31.25,31.33,30.42,30.79,868972,0
+NFE.US,D,20230413,000000,30.77,31.28,30.31,30.82,823496,0
+NFE.US,D,20230414,000000,31,31,29.72,30.5,905927,0
+NFE.US,D,20230417,000000,30.63,30.77,29.96,30.3,1066346,0
+NFE.US,D,20230418,000000,30.44,30.44,29.57,30.23,852583,0
+NFE.US,D,20230419,000000,29.84,30.11,29.41,29.74,715596,0
+NFE.US,D,20230420,000000,30.11,30.4,29.53,30.35,1011288,0
+NFE.US,D,20230421,000000,30.56,30.68,29.8,29.92,1177666,0
+NFE.US,D,20230424,000000,29.65,30.6,29.3,30.55,947554,0
+NFE.US,D,20230425,000000,30.01,30.19,29.07,29.36,943693,0
+NFE.US,D,20230426,000000,29.3501,29.4399,28.565,28.82,748059,0
+NFE.US,D,20230427,000000,29.01,29.97,28.74,29.77,1054716,0
+NFE.US,D,20230428,000000,29.87,30.76,29.5,30.29,843330,0
+NFE.US,D,20230501,000000,29.72,30.345,29.415,30.01,819287,0
+NFE.US,D,20230502,000000,29.7501,29.94,27.66,28.47,2285338,0
+NFE.US,D,20230503,000000,28.01,28.645,27.75,27.77,1009356,0
+NFE.US,D,20230504,000000,28.7,30.878,28.69,29.95,4045448,0
+NFE.US,D,20230505,000000,31.12,31.57,30.575,30.82,1501684,0
+NFE.US,D,20230508,000000,31.14,31.575,30.53,30.68,1023020,0
+NFE.US,D,20230509,000000,30.17,30.73,30.03,30.32,816209,0
+NFE.US,D,20230510,000000,30.78,30.78,29.935,30.53,1007823,0
+NFE.US,D,20230511,000000,30.06,30.21,29.55,29.9,648691,0
+NFE.US,D,20230512,000000,29.83,30.1399,28.78,29.39,1088840,0
+NFE.US,D,20230515,000000,29.6,29.76,28.94,29.17,878694,0
+NFE.US,D,20230516,000000,29.14,29.14,27.49,27.84,1879377,0
+NFE.US,D,20230517,000000,28.05,28.39,27.74,28.32,1053637,0
+NFE.US,D,20230518,000000,28,28.32,27.3697,27.62,1491426,0
+NFE.US,D,20230519,000000,28.02,28.66,27.335,27.4,926169,0
+NFE.US,D,20230522,000000,27.48,28.59,27.31,28.17,1193060,0
+NFE.US,D,20230523,000000,28.31,28.7199,27.79,28.37,890581,0
+NFE.US,D,20230524,000000,28.33,28.39,27.54,27.81,927804,0
+NFE.US,D,20230525,000000,27.37,27.605,26.0929,26.2,2441393,0
+NFE.US,D,20230526,000000,26.54,26.748,25.37,25.96,1817663,0
+NFE.US,D,20230530,000000,25.65,26.47,25.63,26.45,1560972,0
+NFE.US,D,20230531,000000,25.98,26.7899,25.06,26.27,2927907,0
+NFE.US,D,20230601,000000,26.84,28.15,26.81,27.86,2822391,0
+NFE.US,D,20230602,000000,29.05,29.68,28.73,29.15,2095858,0
+NFE.US,D,20230605,000000,29.59,30.44,29.16,29.3,1491931,0
+NFE.US,D,20230606,000000,28.86,30.21,28.84,29.92,978829,0
+NFE.US,D,20230607,000000,30.15,31.57,29.81,31.49,1891360,0
+NFE.US,D,20230608,000000,30,30.37,29.3086,30.01,2416522,0
+NFE.US,D,20230609,000000,29.99,30.6,29.16,29.215,1657405,0
+NFE.US,D,20230612,000000,29.08,29.71,28.83,29.02,857202,0
+NFE.US,D,20230613,000000,29.37,30.3,29.37,30.04,1130132,0
+NFE.US,D,20230614,000000,30.27,30.405,29.265,29.56,1221301,0
+NFE.US,D,20230615,000000,30.01,30.29,29.7,30.14,2227686,0
+NFE.US,D,20230616,000000,30.16,30.18,29.31,29.96,1138274,0
+NFE.US,D,20230620,000000,29.61,29.78,28.56,28.98,1052355,0
+NFE.US,D,20230621,000000,28.74,29.24,28.72,28.92,904711,0
+NFE.US,D,20230622,000000,28.61,28.61,27.88,28.175,1291177,0
+NFE.US,D,20230623,000000,27.66,28.1,27.42,27.44,1550700,0
+NFE.US,D,20230626,000000,27.825,27.89,27.08,27.09,1395030,0
+NFE.US,D,20230627,000000,27.05,27.26,26.75,27.14,933490,0
+NFE.US,D,20230628,000000,27.11,27.11,26.27,26.63,1762727,0
+NFE.US,D,20230629,000000,26.6,26.9909,26.455,26.68,1895373,0
+NFE.US,D,20230630,000000,26.94,27.07,26.46,26.78,1333872,0
+NFE.US,D,20230703,000000,26.92,27.17,26.55,26.64,459613,0
+NFE.US,D,20230705,000000,26.59,27.1,26.3,27,1278036,0
+NFE.US,D,20230706,000000,26.64,26.74,25.365,25.83,1561774,0
+NFE.US,D,20230707,000000,25.83,27.65,25.83,27.4,2188365,0
+NFE.US,D,20230710,000000,27.39,27.68,27.06,27.63,1092564,0
+NFE.US,D,20230711,000000,27.95,28.17,27.57,27.66,880722,0
+NFE.US,D,20230712,000000,28.22,28.31,27.22,27.74,1257147,0
+NFE.US,D,20230713,000000,27.91,28.2598,27.48,27.67,747873,0
+NFE.US,D,20230714,000000,27.55,27.57,26.34,26.37,940001,0
+NFE.US,D,20230717,000000,26.37,27.415,26.285,27.18,1111459,0
+NFE.US,D,20230718,000000,27.19,28.525,27.19,28.42,1283545,0
+NFE.US,D,20230719,000000,28.47,29.0607,28.47,28.74,922191,0
+NFE.US,D,20230720,000000,28.83,29.04,28.61,28.92,742611,0
+NFE.US,D,20230721,000000,29.26,29.3,28.6815,29.08,1200305,0
+NFE.US,D,20230724,000000,29.25,30.05,29.14,29.22,779011,0
+NFE.US,D,20230725,000000,28.9,29.0999,28.47,28.49,1341752,0
+NFE.US,D,20230726,000000,28.33,28.69,27.91,28.42,926335,0
+NFE.US,D,20230727,000000,28.46,28.5,27.745,27.97,1338813,0
+NFE.US,D,20230728,000000,28.11,28.6688,28.08,28.66,734647,0
+NFE.US,D,20230731,000000,28.85,29.12,28.5,28.55,1048019,0
+NFE.US,D,20230801,000000,28.18,28.58,27.825,28.55,902206,0
+NFE.US,D,20230802,000000,28.12,28.3499,27.38,27.88,786747,0
+NFE.US,D,20230803,000000,27.9,28.21,27.87,28.06,693264,0
+NFE.US,D,20230804,000000,28.1,28.98,28.1,28.23,912944,0
+NFE.US,D,20230807,000000,28.26,28.39,27.95,28.31,1369029,0
+NFE.US,D,20230808,000000,27.5,27.58,26.49,27.18,3884604,0
+NFE.US,D,20230809,000000,27.75,30.71,27.55,29.83,4238223,0
+NFE.US,D,20230810,000000,30.04,30.15,28.37,28.58,1533921,0
+NFE.US,D,20230811,000000,28.5,29.1,28.245,29.02,1398812,0
+NFE.US,D,20230814,000000,28.79,28.91,28.1928,28.44,871012,0
+NFE.US,D,20230815,000000,28.39,28.4,27.6,27.95,1061237,0
+NFE.US,D,20230816,000000,27.79,28.49,27.79,28.05,894194,0
+NFE.US,D,20230817,000000,28.33,29.13,28.33,29.07,1365720,0
+NFE.US,D,20230818,000000,29.07,29.24,28.52,28.83,1340818,0
+NFE.US,D,20230821,000000,28.87,30.485,28.87,29.45,1673738,0
+NFE.US,D,20230822,000000,29.7,30.5,29.625,29.76,1322770,0
+NFE.US,D,20230823,000000,29.46,30.1,28.84,29.98,770034,0
+NFE.US,D,20230824,000000,29.9,30.25,28.75,28.76,1142729,0
+NFE.US,D,20230825,000000,28.85,29.14,28.11,28.81,926782,0
+NFE.US,D,20230828,000000,29.5,29.9727,28.94,29.15,841484,0
+NFE.US,D,20230829,000000,29.36,30.33,29.135,30.09,914004,0
+NFE.US,D,20230830,000000,30.21,30.63,30.2,30.56,980780,0
+NFE.US,D,20230831,000000,30.66,31.4,30.6,31.04,1031410,0
+NFE.US,D,20230901,000000,31.4,32.19,31.4,31.96,988376,0
+NFE.US,D,20230905,000000,32.09,32.57,31.72,32.2,1478285,0
+NFE.US,D,20230906,000000,32,32.4,31.445,31.57,1821399,0
+NFE.US,D,20230907,000000,31.12,31.625,30.89,31.39,1140228,0
+NFE.US,D,20230908,000000,31.54,32.04,31.31,31.5,846234,0
+NFE.US,D,20230911,000000,31.88,32.14,31.3,31.44,725601,0
+NFE.US,D,20230912,000000,31.5,32.32,31.46,32.28,1109537,0
+NFE.US,D,20230913,000000,32.36,32.9675,31.93,32.2,1510137,0
+NFE.US,D,20230914,000000,32.77,32.98,31.925,32.21,1870096,0
+NFE.US,D,20230915,000000,32.23,32.49,31.22,31.5,3169986,0
+NFE.US,D,20230918,000000,31.64,31.64,30.409,30.69,2076538,0
+NFE.US,D,20230919,000000,30.85,31.12,30.11,30.37,1863247,0
+NFE.US,D,20230920,000000,30.36,31.03,30.08,30.53,774634,0
+NFE.US,D,20230921,000000,30.45,30.71,29.67,29.8,1212103,0
+NFE.US,D,20230922,000000,30.17,30.56,30.1501,30.27,1223885,0
+NFE.US,D,20230925,000000,30.2,31.728,30.2,31.64,1261496,0
+NFE.US,D,20230926,000000,31.11,31.4,30.44,30.49,1244108,0
+NFE.US,D,20230927,000000,31.01,31.47,30.6975,31.08,1067092,0
+NFE.US,D,20230928,000000,31,32.65,31,32.47,1135869,0
+NFE.US,D,20230929,000000,32.91,32.99,32.28,32.78,1920876,0
+NFE.US,D,20231002,000000,32.81,32.81,31.07,31.25,1593582,0
+NFE.US,D,20231003,000000,30.91,31.52,30.01,30.48,1533174,0
+NFE.US,D,20231004,000000,30.23,30.29,27.43,28.13,3878254,0
+NFE.US,D,20231005,000000,27.7,29.4,27.54,29.05,1786746,0
+NFE.US,D,20231006,000000,29.21,30.35,28.81,30.04,1172229,0
+NFE.US,D,20231009,000000,30.6,32.03,30.6,31.93,1762961,0
+NFE.US,D,20231010,000000,32.06,32.51,31.73,32.48,1113722,0
+NFE.US,D,20231011,000000,32.35,33.755,32.26,33.56,1521423,0
+NFE.US,D,20231012,000000,33.6,33.67,32.66,33.27,914257,0
+NFE.US,D,20231013,000000,33.93,34.1401,33.49,33.73,1227500,0
+NFE.US,D,20231016,000000,34.07,34.07,32.83,33.59,1565909,0
+NFE.US,D,20231017,000000,33.33,34.03,32.8498,33.38,1216023,0
+NFE.US,D,20231018,000000,33.52,33.52,32.23,32.66,1675807,0
+NFE.US,D,20231019,000000,32.42,32.96,32.1,32.93,2000684,0
+NFE.US,D,20231020,000000,32.93,33.1797,32.525,32.77,1056104,0
+NFE.US,D,20231023,000000,32.25,32.275,31.33,31.7,1349784,0
+NFE.US,D,20231024,000000,31.7,32.57,31.44,32.3,849578,0
+NFE.US,D,20231025,000000,32.11,32.56,31.6907,31.72,1111648,0
+NFE.US,D,20231026,000000,31.52,31.96,31.11,31.45,1442705,0
+NFE.US,D,20231027,000000,31.74,31.74,30.54,30.71,1200052,0
+NFE.US,D,20231030,000000,30.97,31,30.39,30.8,933846,0
+NFE.US,D,20231031,000000,30.88,31.15,30.05,30.3,826458,0
+NFE.US,D,20231101,000000,30.26,30.74,30.03,30.54,1008254,0
+NFE.US,D,20231102,000000,30.27,30.285,28.58,29.98,3145506,0
+NFE.US,D,20231103,000000,30.48,31.05,29.58,29.85,1902420,0
+NFE.US,D,20231106,000000,30,30.24,28.3,28.38,1637979,0
+NFE.US,D,20231107,000000,28,28,27.34,27.64,2709906,0
+NFE.US,D,20231108,000000,29.29,33.05,29.155,32.23,5030065,0
+NFE.US,D,20231109,000000,32.65,34.2777,32.5292,33.69,3085379,0
+NFE.US,D,20231110,000000,33.88,34.78,32.73,33,2620445,0
+NFE.US,D,20231113,000000,33.12,34.11,33,33.91,1890262,0
+NFE.US,D,20231114,000000,34,35.65,33.9,35.52,1695832,0
+NFE.US,D,20231115,000000,35.51,36.575,35.45,35.95,1459086,0
+NFE.US,D,20231116,000000,35.37,35.73,34.64,35.17,850332,0
+NFE.US,D,20231117,000000,35.73,36.6699,35.33,36.27,1611179,0
+NFE.US,D,20231120,000000,36.85,37.14,36.337,36.56,1437907,0
+NFE.US,D,20231121,000000,36.26,36.77,35.9791,36,1351118,0
+NFE.US,D,20231122,000000,35.57,37.15,35.14,36.95,1045249,0
+NFE.US,D,20231124,000000,36.75,37.2499,36.75,37.05,359114,0
+NFE.US,D,20231127,000000,36.81,37.09,36.51,36.9,1122626,0
+NFE.US,D,20231128,000000,36.93,37.26,36.57,37,1233102,0
+NFE.US,D,20231129,000000,37.25,37.58,37.13,37.48,1477906,0
+NFE.US,D,20231130,000000,37.9,38.65,37.84,38.48,1503020,0
+NFE.US,D,20231201,000000,38.25,39.775,37.97,39.71,1142265,0
+NFE.US,D,20231204,000000,39.26,40.04,38.7,39.24,1826059,0
+NFE.US,D,20231205,000000,39.42,39.71,38.16,38.46,1017052,0
+NFE.US,D,20231206,000000,38.95,39.31,38.15,38.29,949034,0
+NFE.US,D,20231207,000000,38.43,38.625,37.23,37.4,1167408,0
+NFE.US,D,20231208,000000,37.74,38.48,37.29,37.88,998557,0
+NFE.US,D,20231211,000000,37.51,37.7,37.05,37.41,1102862,0
+NFE.US,D,20231212,000000,37.04,37.04,36.12,36.47,1269555,0
+NFE.US,D,20231213,000000,36.45,36.515,35.18,36.46,2408660,0
+NFE.US,D,20231214,000000,37.21,38.55,37.21,38,1522442,0
+NFE.US,D,20231215,000000,37.85,38.1,37.2,37.65,1414993,0
+NFE.US,D,20231218,000000,38.02,38.63,37.163,37.23,815068,0
+NFE.US,D,20231219,000000,37.04,37.29,36.57,37.02,901579,0
+NFE.US,D,20231220,000000,37.28,37.28,35.99,36.01,1077862,0
+NFE.US,D,20231221,000000,36.62,37.22,36.12,37.05,807393,0
+NFE.US,D,20231222,000000,37.3,37.99,37.2,37.74,880555,0
+NFE.US,D,20231226,000000,37.95,39.26,37.95,39.03,1168901,0
+NFE.US,D,20231227,000000,38.92,38.92,38.02,38.6,568151,0
+NFE.US,D,20231228,000000,38.48,39.05,38.19,38.29,899888,0
+NFE.US,D,20231229,000000,38.22,38.22,37.63,37.73,780320,0
+NFE.US,D,20240102,000000,37.96,38.29,37.11,37.21,557758,0
+NFE.US,D,20240103,000000,36.95,37.05,36.33,36.76,603943,0
+NFE.US,D,20240104,000000,36.99,37.24,36.09,36.29,1020518,0
+NFE.US,D,20240105,000000,36.36,36.98,35.98,36.39,763286,0
+NFE.US,D,20240108,000000,36.05,36.5,35.42,36.41,551180,0
+NFE.US,D,20240109,000000,36.35,37.58,36.35,37.11,838749,0
+NFE.US,D,20240110,000000,37.26,37.35,36.23,36.41,654954,0
+NFE.US,D,20240111,000000,36.26,36.495,35.42,35.48,714574,0
+NFE.US,D,20240112,000000,35.98,36.42,35.74,35.81,517302,0
+NFE.US,D,20240116,000000,35.35,35.705,35.06,35.36,618784,0
+NFE.US,D,20240117,000000,35.01,35.32,34.46,34.92,1008188,0
+NFE.US,D,20240118,000000,35.06,35.155,33.33,33.36,1991215,0
+NFE.US,D,20240119,000000,33.5,33.5,31.75,32.38,2681994,0
+NFE.US,D,20240122,000000,32.16,33.09,31.58,33.01,1587430,0
+NFE.US,D,20240123,000000,33.04,33.7499,32.905,33.38,1267757,0
+NFE.US,D,20240124,000000,33.61,33.89,33.11,33.13,892901,0
+NFE.US,D,20240125,000000,33.47,33.47,32.4,33.1,1088879,0
+NFE.US,D,20240126,000000,32.89,33.51,32.82,33.24,1304357,0
+NFE.US,D,20240129,000000,33.26,34.1,32.8172,34.05,1164680,0
+NFE.US,D,20240130,000000,33.8,34.8,33.64,34.33,1097040,0
+NFE.US,D,20240131,000000,34.2,34.43,33.2001,33.23,772981,0
+NFE.US,D,20240201,000000,33.58,33.915,32.09,32.41,1188608,0
+NFE.US,D,20240202,000000,32.01,32.2,31.36,31.65,992247,0
+NFE.US,D,20240205,000000,31.39,31.45,30.18,31.25,1611748,0
+NFE.US,D,20240206,000000,31.25,32.53,31.15,32.29,1288816,0
+NFE.US,D,20240207,000000,32.29,32.65,31.64,32.03,1045149,0
+NFE.US,D,20240208,000000,31.73,32.26,31.5,31.99,1151106,0
+NFE.US,D,20240209,000000,32,32.6,31.64,31.87,979877,0
+NFE.US,D,20240212,000000,31.86,32.695,31.86,32.56,1080360,0
+NFE.US,D,20240213,000000,32.56,32.56,31.26,31.7,860170,0
+NFE.US,D,20240214,000000,32.21,32.257,31.14,31.45,1423021,0
+NFE.US,D,20240215,000000,31.58,32.19,31.57,31.99,984059,0
+NFE.US,D,20240216,000000,31.99,32.6964,31.64,32.56,785710,0
+NFE.US,D,20240220,000000,32.33,32.33,31.58,31.95,800944,0
+NFE.US,D,20240221,000000,31.83,32.95,31.7372,32.4,933231,0
+NFE.US,D,20240222,000000,32.31,32.4,31.4,31.57,1110174,0
+NFE.US,D,20240223,000000,31.27,32.03,30.96,31.83,1032756,0
+NFE.US,D,20240226,000000,31.52,31.81,30.64,31.35,974495,0
+NFE.US,D,20240227,000000,31.71,32.04,31.35,31.82,1188213,0
+NFE.US,D,20240228,000000,31.32,32.4,31.3001,31.66,1750014,0
+NFE.US,D,20240229,000000,34.5,35.58,33.675,35.15,4680066,0
+NFE.US,D,20240301,000000,35.41,35.51,33.97,34.43,2917767,0
+NFE.US,D,20240304,000000,33.83,34.23,31.665,32.02,3569232,0
+NFE.US,D,20240305,000000,32.09,34.09,31.93,33.46,2788988,0
+NFE.US,D,20240306,000000,33.99,34.19,33.08,33.57,1048070,0
+NFE.US,D,20240307,000000,33.35,34.4,33.35,33.62,1285394,0
+NFE.US,D,20240308,000000,33.37,33.83,32.66,32.75,1601978,0
+NFE.US,D,20240311,000000,32.82,33.05,32.1622,32.66,1054184,0
+NFE.US,D,20240312,000000,32.91,33.2,32.235,32.64,1203550,0
+NFE.US,D,20240313,000000,32.63,33.22,32.32,32.46,1564993,0
+NFE.US,D,20240314,000000,32.63,32.65,31.1,31.16,1317796,0
+NFE.US,D,20240315,000000,31.11,31.86,31.003,31.38,1557865,0
+NFE.US,D,20240318,000000,31.58,31.89,30.1,30.11,2597839,0
+NFE.US,D,20240319,000000,30.04,30.92,29.99,30.37,1819040,0
+NFE.US,D,20240320,000000,30.11,30.93,30.06,30.74,979563,0
+NFE.US,D,20240321,000000,30.53,31.14,29.9,29.9,1165028,0
+NFE.US,D,20240322,000000,29.9,30.73,29.55,30.06,1448522,0
+NFE.US,D,20240325,000000,30.41,30.56,29.56,29.76,1928331,0
+NFE.US,D,20240326,000000,29.56,30.06,28.95,29.6,1742624,0
+NFE.US,D,20240327,000000,29.6,29.94,29.17,29.6,1919994,0
+NFE.US,D,20240328,000000,29.87,30.7,29.77,30.59,878710,0
+NFE.US,D,20240401,000000,30.65,30.8,30.03,30.12,997547,0
+NFE.US,D,20240402,000000,29.94,30.28,29.44,30.26,1223267,0
+NFE.US,D,20240403,000000,30.07,30.71,30.07,30.23,776332,0
+NFE.US,D,20240404,000000,30.51,30.52,29.6984,29.73,756467,0
+NFE.US,D,20240405,000000,29.65,29.82,29.308,29.67,1040420,0
+NFE.US,D,20240408,000000,29.76,29.805,29.29,29.4,1177135,0
+NFE.US,D,20240409,000000,29.55,30.19,29.395,30.17,616984,0
+NFE.US,D,20240410,000000,29.64,29.885,29.31,29.35,1025015,0
+NFE.US,D,20240411,000000,29.35,29.4,28.87,28.96,1088900,0
+NFE.US,D,20240412,000000,28.96,29.46,28.34,28.4,1386156,0
+NFE.US,D,20240415,000000,28.42,28.56,27.84,27.98,1462963,0
+NFE.US,D,20240416,000000,27.6,28,27.2975,27.61,2333851,0
+NFE.US,D,20240417,000000,27.74,27.75,27.18,27.49,1314218,0
+NFE.US,D,20240418,000000,27.51,28.41,27.42,28.2,972066,0
+NFE.US,D,20240419,000000,28.09,28.42,27.8973,28.06,840782,0
+NFE.US,D,20240422,000000,28.06,28.6225,27.9001,28.14,1557173,0
+NFE.US,D,20240423,000000,28.07,28.7,27.905,28.07,1043615,0
+NFE.US,D,20240424,000000,27.94,28.07,27.57,27.6,790498,0
+NFE.US,D,20240425,000000,27.6,27.72,27.19,27.24,1083749,0
+NFE.US,D,20240426,000000,27.37,27.64,26.78,27.11,1278180,0
+NFE.US,D,20240429,000000,27.2,27.2,26.61,26.9,2019081,0
+NFE.US,D,20240430,000000,26.69,26.812,25.88,26.2,2045319,0
+NFE.US,D,20240501,000000,26.25,26.46,25.68,25.82,1681027,0
+NFE.US,D,20240502,000000,26.12,26.25,25.81,25.87,807031,0
+NFE.US,D,20240503,000000,26.17,26.72,25.85,26.66,1310252,0
+NFE.US,D,20240506,000000,26.42,27.06,26.15,26.17,1659841,0
+NFE.US,D,20240507,000000,26.17,26.49,25.66,26.12,2949838,0
+NFE.US,D,20240508,000000,26.93,27.75,26.24,26.49,3360917,0
+NFE.US,D,20240509,000000,26.5,27.71,26.5,27.48,1708782,0
+NFE.US,D,20240510,000000,27.55,27.82,26.89,26.93,1332985,0
+NFE.US,D,20240513,000000,26.99,27.11,26.7,27.08,1228594,0
+NFE.US,D,20240514,000000,27.3,29.11,27.3,28.86,3648547,0
+NFE.US,D,20240515,000000,28.9,29.05,26.53,26.55,3431023,0
+NFE.US,D,20240516,000000,26.6,26.66,25.98,26.08,2343857,0
+NFE.US,D,20240517,000000,26.19,26.9,25.95,26.72,1446155,0
+NFE.US,D,20240520,000000,26.81,27.49,26.54,27.48,1087339,0
+NFE.US,D,20240521,000000,27.32,27.65,27.16,27.35,1058843,0
+NFE.US,D,20240522,000000,27.25,27.44,26.4,26.41,1198159,0
+NFE.US,D,20240523,000000,26.51,26.625,25.16,25.25,3128483,0
+NFE.US,D,20240524,000000,25.25,25.64,24.79,25.13,2496801,0
+NFE.US,D,20240528,000000,25.2,25.76,24.84,24.96,1689896,0
+NFE.US,D,20240529,000000,24.75,24.75,24.13,24.2,1896312,0
+NFE.US,D,20240530,000000,24.25,24.93,24.16,24.55,1387911,0
+NFE.US,D,20240531,000000,24.6,25.51,24.57,25.35,2411374,0
+NFE.US,D,20240603,000000,25.35,25.55,24.83,25.03,1254211,0
+NFE.US,D,20240604,000000,24.94,24.94,23.52,23.81,3537581,0
+NFE.US,D,20240605,000000,24,24.35,23.63,23.74,1989615,0
+NFE.US,D,20240606,000000,23.7,23.96,23.41,23.66,1251872,0
+NFE.US,D,20240607,000000,23.45,23.61,23.1,23.28,1374150,0
+NFE.US,D,20240610,000000,23.33,23.33,22.83,22.97,1337322,0
+NFE.US,D,20240611,000000,22.78,22.94,22.22,22.29,2056315,0
+NFE.US,D,20240612,000000,22.85,23.28,22.11,22.38,1991688,0
+NFE.US,D,20240613,000000,22.28,22.34,21.71,21.73,1860251,0
+NFE.US,D,20240614,000000,21.56,22.12,21.0201,22.05,2480059,0
+NFE.US,D,20240617,000000,22.36,22.61,20.79,21.3,2582550,0
+NFE.US,D,20240618,000000,21.27,21.47,20.85,21.21,1989311,0
+NFE.US,D,20240620,000000,21.07,21.755,21.02,21.65,1543067,0
+NFE.US,D,20240621,000000,21.69,21.9492,21.33,21.47,2716459,0
+NFE.US,D,20240624,000000,21.56,22.52,21.56,22.23,5610921,0
+NFE.US,D,20240625,000000,22.09,22.1607,20.82,20.85,2867908,0
+NFE.US,D,20240626,000000,20.71,21.125,20.51,20.98,1438369,0
+NFE.US,D,20240627,000000,20.96,21.3,20.45,21.11,1843712,0
+NFE.US,D,20240628,000000,22.35,22.5,21.3,21.98,3717651,0
+NFE.US,D,20240701,000000,22.1,22.39,20.21,20.4,2890642,0
+NFE.US,D,20240702,000000,20.55,20.64,19.77,19.98,2803786,0
+NFE.US,D,20240703,000000,19.99,20.69,19.99,20.36,1534799,0
+NFE.US,D,20240705,000000,20.3,20.3449,19.4,19.94,2469178,0
+NFE.US,D,20240708,000000,19.89,19.96,19.53,19.73,1859953,0
+NFE.US,D,20240709,000000,19.6,19.86,19.23,19.3,2256450,0
+NFE.US,D,20240710,000000,19.32,19.585,19.025,19.55,1612638,0
+NFE.US,D,20240711,000000,19.96,20.62,19.78,20.58,1947274,0
+NFE.US,D,20240712,000000,20.75,21.2899,20.2,21.21,2077359,0
+NFE.US,D,20240715,000000,21.3,21.54,20.94,21.25,1688454,0
+NFE.US,D,20240716,000000,21.35,22.32,21.35,22.26,2555210,0
+NFE.US,D,20240717,000000,22.63,24.24,22.63,24.16,5267771,0
+NFE.US,D,20240718,000000,24.34,25.88,24.155,24.22,4599446,0
+NFE.US,D,20240719,000000,25.25,25.97,24.52,25.6,3500593,0
+NFE.US,D,20240722,000000,25.97,26.22,24.82,25.64,3871031,0
+NFE.US,D,20240723,000000,25.01,25.0125,21.72,21.85,5483090,0
+NFE.US,D,20240724,000000,22.51,22.51,20.45,20.65,4922710,0
+NFE.US,D,20240725,000000,20.4,20.91,19.81,20.34,2433695,0
+NFE.US,D,20240726,000000,20.11,20.28,19.74,20.17,2138193,0
+NFE.US,D,20240729,000000,20.01,20.14,19.38,19.54,2366069,0
+NFE.US,D,20240730,000000,19.38,19.56,19.07,19.42,1878223,0
+NFE.US,D,20240731,000000,19.55,20.05,19.4,19.74,1936934,0
+NFE.US,D,20240801,000000,19.72,19.72,18.51,18.73,3324881,0
+NFE.US,D,20240802,000000,18.37,18.38,17.03,17.14,4196625,0
+NFE.US,D,20240805,000000,16.12,16.23,15.6,16.14,3701451,0
+NFE.US,D,20240806,000000,16.2,16.66,15.94,16.4,2504417,0
+NFE.US,D,20240807,000000,16.58,17.21,16.54,16.68,2872722,0
+NFE.US,D,20240808,000000,16.73,17.04,16.48,17.02,3780482,0
+NFE.US,D,20240809,000000,15.93,16,12.63,13,20064432,0
+NFE.US,D,20240812,000000,13.2,15.05,13.1,14.11,7174130,0
+NFE.US,D,20240813,000000,14.14,14.23,12.98,13.1,7643905,0
+NFE.US,D,20240814,000000,13.28,14.39,13.03,13.96,7250236,0
+NFE.US,D,20240815,000000,14.01,14.16,13.2599,13.5,4072523,0
+NFE.US,D,20240816,000000,13.42,13.83,12.97,13.05,3901266,0
+NFE.US,D,20240819,000000,13.135,13.54,13.03,13.09,2916685,0
+NFE.US,D,20240820,000000,13.03,13.25,12.54,12.83,3894225,0
+NFE.US,D,20240821,000000,12.94,13.22,12.7588,13.05,4141105,0
+NFE.US,D,20240822,000000,13.05,13.2,12.75,12.81,2611203,0
+NFE.US,D,20240823,000000,12.77,13.09,12.75,12.9,4133752,0
+NFE.US,D,20240826,000000,13.16,13.4,12.7,13.15,3522192,0
+NFE.US,D,20240827,000000,13.16,13.26,12.795,12.9,2970099,0
+NFE.US,D,20240828,000000,12.8,13.01,11.75,12.1,4419784,0
+NFE.US,D,20240829,000000,12.12,12.51,11.8101,12.38,2822938,0
+NFE.US,D,20240830,000000,12.31,12.56,12.13,12.32,2650353,0
+NFE.US,D,20240903,000000,12.1,12.17,11.32,11.68,4321127,0
+NFE.US,D,20240904,000000,11.61,12.27,11.47,11.55,2419099,0
+NFE.US,D,20240905,000000,11.78,12.125,11.46,11.61,2725519,0
+NFE.US,D,20240906,000000,11.49,11.87,11.01,11.06,2338895,0
+NFE.US,D,20240909,000000,10.96,11,10.02,10.19,4575339,0
+NFE.US,D,20240910,000000,10.14,10.215,9.44,9.75,4921779,0
+NFE.US,D,20240911,000000,9.77,10.85,9.77,10.69,3235270,0
+NFE.US,D,20240912,000000,10.66,10.92,10.21,10.91,2523628,0
+NFE.US,D,20240913,000000,11.06,11.86,10.94,11.77,3545209,0
+NFE.US,D,20240916,000000,11.93,12.29,11.41,12.16,2891675,0
+NFE.US,D,20240917,000000,12.09,12.31,11.22,11.29,2466097,0
+NFE.US,D,20240918,000000,11.24,11.38,10.595,10.63,2981091,0
+NFE.US,D,20240919,000000,10.88,11.26,10.46,10.6,3406709,0
+NFE.US,D,20240920,000000,10.5,10.5,9.39,9.49,5618728,0
+NFE.US,D,20240923,000000,9.59,10.025,9.17,9.9,4339328,0
+NFE.US,D,20240924,000000,10.08,10.22,9.69,9.995,2218202,0
+NFE.US,D,20240925,000000,9.87,9.905,9.422,9.55,3760906,0
+NFE.US,D,20240926,000000,9.5,9.52,8.85,8.98,5869194,0
+NFE.US,D,20240927,000000,9.19,10.02,9.185,9.77,4722021,0
+NFE.US,D,20240930,000000,9.51,9.5815,8.2,9.09,9380695,0
+NFE.US,D,20241001,000000,9.31,11.3186,9.26,9.68,26606371,0
+NFE.US,D,20241002,000000,9.77,9.99,8.64,8.94,15031007,0
+NFE.US,D,20241003,000000,8.91,9.26,8.495,9.03,12290880,0
+NFE.US,D,20241004,000000,9.49,10.33,9.19,10.09,9607759,0
+NFE.US,D,20241007,000000,10.09,10.45,9.24,9.39,7872775,0
+NFE.US,D,20241008,000000,9.07,9.27,8.8151,8.93,6331184,0
+NFE.US,D,20241009,000000,8.75,9.1286,8.67,9.03,4439809,0
+NFE.US,D,20241010,000000,8.99,9.435,8.85,9.3,3629316,0
+NFE.US,D,20241011,000000,9.2,9.63,9.15,9.36,2961635,0
+NFE.US,D,20241014,000000,9.13,9.86,8.705,9.65,6688097,0
+NFE.US,D,20241015,000000,9.51,9.645,8.9,9.16,6585062,0
+NFE.US,D,20241016,000000,9.29,9.737,9.26,9.49,4091945,0
+NFE.US,D,20241017,000000,9.35,9.3599,8.94,9.13,5052339,0
+NFE.US,D,20241018,000000,9.16,9.3,8.95,9.16,2694753,0
+NFE.US,D,20241021,000000,9.19,9.42,8.87,8.92,3253080,0
+NFE.US,D,20241022,000000,8.93,9.085,8.52,8.58,5020258,0
+NFE.US,D,20241023,000000,8.68,8.68,8.22,8.32,4837696,0
+NFE.US,D,20241024,000000,8.35,8.9,8.35,8.87,2729243,0
+NFE.US,D,20241025,000000,8.92,8.96,8.555,8.64,4474695,0
+NFE.US,D,20241028,000000,8.36,8.745,8.26,8.54,5101989,0
+NFE.US,D,20241029,000000,8.55,8.65,8.32,8.54,4754778,0
+NFE.US,D,20241030,000000,8.59,8.885,8.51,8.65,3085534,0
+NFE.US,D,20241031,000000,8.59,8.74,8.38,8.41,3036595,0
+NFE.US,D,20241101,000000,8.43,8.54,7.82,8,7753522,0
+NFE.US,D,20241104,000000,8.08,8.49,8.07,8.3,4915558,0
+NFE.US,D,20241105,000000,8.31,9.145,8.27,8.91,9357150,0
+NFE.US,D,20241106,000000,9.18,9.75,8.865,9.59,8541310,0
+NFE.US,D,20241107,000000,9.83,10.09,9.3098,9.46,8108449,0
+NFE.US,D,20241108,000000,9.47,9.755,8.87,9.04,5242841,0
+NFE.US,D,20241111,000000,9.09,9.84,8.675,9.81,7850842,0
+NFE.US,D,20241112,000000,9.67,9.67,9.04,9.39,4461931,0
+NFE.US,D,20241113,000000,9.32,9.42,8.91,8.96,5785276,0
+NFE.US,D,20241114,000000,8.95,9.37,8.765,9.18,4009679,0
+NFE.US,D,20241115,000000,9.29,9.37,8.48,8.56,5714745,0
+NFE.US,D,20241118,000000,8.42,9.07,8.41,8.9,4962582,0
+NFE.US,D,20241119,000000,8.71,9.11,8.63,9.09,3005051,0
+NFE.US,D,20241120,000000,9.06,9.225,8.805,9.18,3947033,0
+NFE.US,D,20241121,000000,9.19,9.7182,9.1,9.51,4282295,0
+NFE.US,D,20241122,000000,9.5,9.865,9.33,9.75,3811192,0
+NFE.US,D,20241125,000000,9.77,9.94,9.44,9.71,3784795,0
+NFE.US,D,20241126,000000,9.7,10.075,9.48,10.04,5238138,0
+NFE.US,D,20241127,000000,10.06,10.59,10.01,10.48,7926452,0
+NFE.US,D,20241129,000000,10.64,10.86,10.41,10.67,3982885,0
+NFE.US,D,20241202,000000,10.7,10.76,10.21,10.32,6290466,0
+NFE.US,D,20241203,000000,10.38,10.6,9.9,10.55,4641087,0
+NFE.US,D,20241204,000000,10.85,11.625,10.77,11.35,9076636,0
+NFE.US,D,20241205,000000,11.55,12.3,11.54,11.96,9960238,0
+NFE.US,D,20241206,000000,12.2,12.46,11.6,12.41,6685417,0
+NFE.US,D,20241209,000000,12.65,13.29,12.55,13.01,6871492,0
+NFE.US,D,20241210,000000,13,13.34,12.68,13.1,4865226,0
+NFE.US,D,20241211,000000,13.2,13.61,12.77,13.25,4337385,0
+NFE.US,D,20241212,000000,13,13.25,12.4345,13.13,4259506,0
+NFE.US,D,20241213,000000,13.07,13.13,12.44,12.8,3895697,0
+NFE.US,D,20241216,000000,12.61,12.75,11.66,11.88,6731555,0
+NFE.US,D,20241217,000000,11.75,12.09,11.5,11.94,6227605,0
+NFE.US,D,20241218,000000,11.98,12.22,11.355,11.54,3924843,0
+NFE.US,D,20241219,000000,11.9,11.99,11.03,11.35,5141295,0
+NFE.US,D,20241220,000000,11.3887,12.18,11.345,11.96,5998980,0
+NFE.US,D,20241223,000000,12.6,14.665,12.49,14.56,10671606,0
+NFE.US,D,20241224,000000,14.79,14.79,14.09,14.49,3521053,0
+NFE.US,D,20241226,000000,14.32,14.88,14.055,14.51,5008847,0
+NFE.US,D,20241227,000000,14.5,14.695,14.215,14.45,3247931,0
+NFE.US,D,20241230,000000,14.46,15.07,14.17,15.04,5522387,0
+NFE.US,D,20241231,000000,15.18,15.58,14.8601,15.12,5352233,0
+NFE.US,D,20250102,000000,15.37,16.32,15.32,16.3,7522307,0
+NFE.US,D,20250103,000000,16.39,16.396,15.77,15.9,4298637,0
+NFE.US,D,20250106,000000,16,16.07,15.51,15.59,4878373,0
+NFE.US,D,20250107,000000,15.8,15.8379,14.71,14.85,4681332,0
+NFE.US,D,20250108,000000,14.59,14.625,13.79,14.37,5497498,0
+NFE.US,D,20250110,000000,14.65,14.92,14.38,14.5,2782233,0
+NFE.US,D,20250113,000000,14.27,14.67,13.96,14.29,3494286,0
+NFE.US,D,20250114,000000,14.32,14.7,14.155,14.5,2463019,0
+NFE.US,D,20250115,000000,15.06,15.698,14.85,14.91,5048520,0
+NFE.US,D,20250116,000000,14.74,16.05,14.717,15.92,3072921,0
+NFE.US,D,20250117,000000,15.99,16.66,15.94,16.29,7702941,0
+NFE.US,D,20250121,000000,16.36,16.4,15.39,15.62,3747880,0
+NFE.US,D,20250122,000000,15.56,15.95,15.2,15.59,3284146,0
+NFE.US,D,20250123,000000,15.95,16.535,15.44,15.92,4273704,0
+NFE.US,D,20250124,000000,15.98,16.5,15.335,15.36,2741507,0
+NFE.US,D,20250127,000000,14.99,15.09,14.08,14.42,4509709,0
+NFE.US,D,20250128,000000,14.32,14.945,14.15,14.87,2627076,0
+NFE.US,D,20250129,000000,14.84,15.18,14.77,15.07,1777037,0
+NFE.US,D,20250130,000000,15.23,15.76,15.2,15.57,1801312,0
+NFE.US,D,20250131,000000,15.63,15.71,14.95,15,2451027,0
+NFE.US,D,20250203,000000,14.6,15.46,14.56,14.88,2342381,0
+NFE.US,D,20250204,000000,14.69,14.93,13.9508,14.03,3945994,0
+NFE.US,D,20250205,000000,13.92,14.545,13.8,13.85,4120868,0
+NFE.US,D,20250206,000000,13.95,14.07,12.485,12.57,7629277,0
+NFE.US,D,20250207,000000,12.29,12.82,12.13,12.26,6446376,0
+NFE.US,D,20250210,000000,12.4,12.96,12.21,12.42,4311638,0
+NFE.US,D,20250211,000000,12.32,12.58,12.01,12.12,4063872,0
+NFE.US,D,20250212,000000,11.975,12.15,11.44,11.66,5953240,0
+NFE.US,D,20250213,000000,11.67,11.93,11.62,11.83,3613598,0
+NFE.US,D,20250214,000000,11.93,12.575,11.93,12.15,3067910,0
+NFE.US,D,20250218,000000,12.2,12.785,12.2,12.61,2322065,0
+NFE.US,D,20250219,000000,12.61,12.74,12.34,12.35,2194473,0
+NFE.US,D,20250220,000000,12.26,12.28,11.75,12.05,2907804,0
+NFE.US,D,20250221,000000,12.13,12.1816,11.105,11.17,3230731,0
+NFE.US,D,20250224,000000,11.25,11.26,10.74,10.92,3044418,0
+NFE.US,D,20250225,000000,10.88,10.9,10.31,10.5,4366813,0
+NFE.US,D,20250226,000000,10.52,10.61,10.13,10.18,5489631,0
+NFE.US,D,20250227,000000,10.13,10.255,9.66,10.11,8017552,0
+NFE.US,D,20250228,000000,10.08,10.4,9.855,10,9191304,0
+NFE.US,D,20250303,000000,10.3,10.41,8.725,9.04,7937588,0
+NFE.US,D,20250304,000000,8.88,9.94,8.285,9.75,8562791,0
+NFE.US,D,20250305,000000,9.64,10.755,9.54,10.34,6815921,0
+NFE.US,D,20250306,000000,10.24,10.44,9.59,9.69,5373883,0
+NFE.US,D,20250307,000000,9.69,10.085,9.62,9.87,4056814,0
+NFE.US,D,20250310,000000,9.79,10,8.805,8.98,8087461,0
+NFE.US,D,20250311,000000,9.11,9.37,8.53,9.26,8154756,0
+NFE.US,D,20250312,000000,8.98,9.38,8.69,8.8,9290804,0
+NFE.US,D,20250313,000000,8.59,8.61,7.58,8.505,18617462,0
+NFE.US,D,20250314,000000,8.73,9.43,8.6709,9.26,7067702,0
+NFE.US,D,20250317,000000,9.33,10,9.33,9.99,4145538,0
+NFE.US,D,20250318,000000,10,10.21,9.6,9.85,4003417,0
+NFE.US,D,20250319,000000,9.85,10.43,9.84,10.26,3852102,0
+NFE.US,D,20250320,000000,10.24,10.52,10.1101,10.35,3095487,0
+NFE.US,D,20250321,000000,10.46,11.335,10.3,11.17,8489017,0
+NFE.US,D,20250324,000000,11.2,12.31,11.01,12.22,5471409,0
+NFE.US,D,20250325,000000,12.36,12.59,11.735,11.9,4612019,0
+NFE.US,D,20250326,000000,11.98,11.98,10.94,11.07,5384043,0
+NFE.US,D,20250327,000000,11.025,11.025,9.2401,9.28,13687817,0
+NFE.US,D,20250328,000000,9.24,9.24,8.555,8.85,9687267,0
+NFE.US,D,20250331,000000,8.5,8.58,8.205,8.31,7587816,0
+NFE.US,D,20250401,000000,8.2,8.24,7.2,7.58,13944084,0
+NFE.US,D,20250402,000000,7.4,8.57,7.21,8.57,10108478,0
+NFE.US,D,20250403,000000,7.84,7.92,6.85,6.885,12365491,0
+NFE.US,D,20250404,000000,6.42,6.455,4.935,5.46,20789214,0
+NFE.US,D,20250407,000000,5.01,6.3,4.8,5.74,11613591,0
+NFE.US,D,20250408,000000,6.41,6.45,5.14,5.42,12984433,0
+NFE.US,D,20250409,000000,5.3,7.05,5.225,6.68,12715132,0
+NFE.US,D,20250410,000000,6.37,6.37,5.6,5.81,7719973,0
+NFE.US,D,20250411,000000,5.94,6.01,5.39,5.9,8668207,0
+NFE.US,D,20250414,000000,6.18,6.25,5.61,5.69,6157388,0
+NFE.US,D,20250415,000000,5.66,5.68,4.92,4.98,11166230,0
+NFE.US,D,20250416,000000,4.95,5.59,4.715,5.54,12905606,0
+NFE.US,D,20250417,000000,5.62,6.145,5.6,5.69,5321367,0
+NFE.US,D,20250421,000000,5.55,5.59,4.91,4.97,6945398,0
+NFE.US,D,20250422,000000,5.04,5.185,4.85,4.89,7816883,0
+NFE.US,D,20250423,000000,5.2,5.59,5.13,5.22,8643066,0
+NFE.US,D,20250424,000000,5.33,5.94,5.33,5.87,6951090,0
+NFE.US,D,20250425,000000,5.73,5.7807,5.48,5.52,5059225,0
+NFE.US,D,20250428,000000,5.56,6.01,5.56,5.76,4940581,0
+NFE.US,D,20250429,000000,5.68,5.895,5.555,5.78,4562568,0
+NFE.US,D,20250430,000000,5.63,5.63,5.1802,5.43,5469490,0
+NFE.US,D,20250501,000000,5.51,6.09,5.51,5.68,5762270,0
+NFE.US,D,20250502,000000,5.85,6.26,5.71,6.08,5856781,0
+NFE.US,D,20250505,000000,5.94,5.95,5.52,5.54,3814434,0
+NFE.US,D,20250506,000000,5.5,5.8,5.495,5.76,4654289,0
+NFE.US,D,20250507,000000,5.83,5.985,5.58,5.95,3579764,0
+NFE.US,D,20250508,000000,6.12,6.285,5.94,6.13,4175758,0
+NFE.US,D,20250509,000000,6.25,6.365,6.085,6.32,4023188,0
+NFE.US,D,20250512,000000,7.22,7.365,6.645,6.86,7840771,0
+NFE.US,D,20250513,000000,6.98,7.325,6.795,7.05,6371619,0
+NFE.US,D,20250514,000000,6.83,6.86,6.405,6.78,10069296,0
+NFE.US,D,20250515,000000,4.18,4.26,2.32,2.51,92121102,0
+NFE.US,D,20250516,000000,2.6,2.66,2.26,2.66,40602434,0
+NFE.US,D,20250519,000000,2.655,3.32,2.6,3.29,30921469,0
+NFE.US,D,20250520,000000,3.4,3.47,2.9517,3.06,18012742,0
+NFE.US,D,20250521,000000,2.82,2.82,2.565,2.61,19157847,0
+NFE.US,D,20250522,000000,2.6,2.885,2.52,2.805,10611935,0
+NFE.US,D,20250523,000000,2.71,2.84,2.69,2.78,6174976,0
+NFE.US,D,20250527,000000,2.82,2.945,2.65,2.79,12338309,0
+NFE.US,D,20250528,000000,2.79,2.86,2.72,2.83,5395483,0
+NFE.US,D,20250529,000000,2.84,2.85,2.58,2.65,8110633,0
+NFE.US,D,20250530,000000,2.62,2.6291,2.47,2.49,9800870,0
+NFE.US,D,20250602,000000,2.5,2.67,2.4346,2.55,5871550,0
+NFE.US,D,20250603,000000,2.55,2.9,2.48,2.76,8892400,0
+NFE.US,D,20250604,000000,2.76,3.23,2.76,3.1,10474188,0
+NFE.US,D,20250605,000000,3.14,3.155,2.925,2.97,5458774,0
+NFE.US,D,20250606,000000,3.03,3.205,2.94,2.97,6958391,0
+NFE.US,D,20250609,000000,2.97,3.08,2.88,2.88,5030552,0
+NFE.US,D,20250610,000000,2.94,3.295,2.94,3.1,9331445,0
+NFE.US,D,20250611,000000,3.17,3.255,3.01,3.2,7281395,0
+NFE.US,D,20250612,000000,3.04,3.225,2.955,2.99,9116507,0
+NFE.US,D,20250613,000000,3,3.17,2.73,2.74,8935877,0
+NFE.US,D,20250616,000000,2.72,2.78,2.55,2.63,8501847,0
+NFE.US,D,20250617,000000,2.61,2.67,2.14,2.23,19999137,0
+NFE.US,D,20250618,000000,2.21,2.31,2.01,2.15,16270067,0
+NFE.US,D,20250620,000000,2.26,2.63,2.18,2.23,28972996,0
+NFE.US,D,20250623,000000,2.17,2.1967,2.02,2.04,11015724,0
+NFE.US,D,20250624,000000,2.055,2.37,2.015,2.34,12993704,0
+NFE.US,D,20250625,000000,2.36,2.38,2.2,2.28,7228529,0
+NFE.US,D,20250626,000000,2.11,2.39,2.07,2.38,8800325,0
+NFE.US,D,20250627,000000,2.42,2.54,2.33,2.5,29594514,0
+NFE.US,D,20250630,000000,3,3.51,3,3.32,39325492,0
+NFE.US,D,20250701,000000,3.32,3.77,3.2,3.63,16072686,0
+NFE.US,D,20250702,000000,3.68,3.965,3.55,3.88,14373514,0
+NFE.US,D,20250703,000000,3.82,4.155,3.76,4.1,9558111,0
+NFE.US,D,20250707,000000,4.05,4.05,3.45,3.58,11677436,0
+NFE.US,D,20250708,000000,3.57,3.9,3.56,3.8,6874864,0
+NFE.US,D,20250709,000000,3.8,3.87,3.58,3.7,5353647,0
+NFE.US,D,20250710,000000,3.7,3.7,3.0001,3.52,16975050,0
+NFE.US,D,20250711,000000,3.43,4.335,3.4,4.15,13942857,0
+NFE.US,D,20250714,000000,4.1,4.15,3.86,3.89,5908380,0
+NFE.US,D,20250715,000000,3.97,4.08,3.73,3.76,7056478,0
+NFE.US,D,20250716,000000,3.88,4.08,3.7803,4.01,6533858,0
+NFE.US,D,20250717,000000,4.05,4.535,3.9675,4.5,9517600,0
+NFE.US,D,20250718,000000,4.675,4.955,4.545,4.57,12171492,0
+NFE.US,D,20250721,000000,4.63,4.6697,4.155,4.18,6495857,0
+NFE.US,D,20250722,000000,4.15,4.29,3.97,4.08,8699591,0
+NFE.US,D,20250723,000000,4.15,4.91,3.59,3.82,24473995,0
+NFE.US,D,20250724,000000,3.9,4.315,3.705,4.145,11850933,0
+NFE.US,D,20250725,000000,4.07,4.095,3.66,3.775,9362513,0
+NFE.US,D,20250728,000000,3.98,4.05,3.78,3.985,7165120,0
+NFE.US,D,20250729,000000,3.87,3.885,3.37,3.38,12104328,0
+NFE.US,D,20250730,000000,3.42,3.47,3.01,3.02,10374722,0
+NFE.US,D,20250731,000000,3,3.08,2.72,2.725,10062082,0
+NFE.US,D,20250801,000000,2.67,2.96,2.625,2.82,11615457,0
+NFE.US,D,20250804,000000,2.845,3.0167,2.765,2.99,5460969,0
+NFE.US,D,20250805,000000,3.04,3.52,3,3.27,16284943,0
+NFE.US,D,20250806,000000,3.24,3.415,2.94,2.98,8828804,0
+NFE.US,D,20250807,000000,3.1,3.375,3.03,3.06,8127651,0
+NFE.US,D,20250808,000000,3.09,3.0968,2.62,2.72,9468422,0
+NFE.US,D,20250811,000000,2.75,2.79,2.6,2.62,4397049,0
+NFE.US,D,20250812,000000,2.52,2.6292,2.28,2.45,10788519,0
+NFE.US,D,20250813,000000,2.46,2.6,2.35,2.535,7713258,0
+NFE.US,D,20250814,000000,2.39,2.4291,2.27,2.39,8147820,0
+NFE.US,D,20250815,000000,2.42,2.4251,2.3,2.305,5091017,0
+NFE.US,D,20250818,000000,2.28,2.3272,2.22,2.26,6713932,0
+NFE.US,D,20250819,000000,2.26,2.43,2.19,2.29,6578818,0
+NFE.US,D,20250820,000000,2.27,2.31,2.18,2.25,5873384,0
+NFE.US,D,20250821,000000,2.23,2.41,2.215,2.4,6069478,0
+NFE.US,D,20250822,000000,2.4,2.84,2.4,2.64,13306980,0
+NFE.US,D,20250825,000000,2.62,2.81,2.6,2.61,5831693,0
+NFE.US,D,20250826,000000,2.58,2.64,2.43,2.57,7900337,0
+NFE.US,D,20250827,000000,2.57,2.755,2.52,2.6,4370703,0
+NFE.US,D,20250828,000000,2.64,2.66,2.52,2.63,5229343,0
+NFE.US,D,20250829,000000,2.65,2.66,2.44,2.46,4356287,0
+NFE.US,D,20250902,000000,2.4,2.496,2.345,2.35,4892430,0
+NFE.US,D,20250903,000000,2.32,2.42,2.23,2.3,4555597,0
+NFE.US,D,20250904,000000,2.28,2.41,2.26,2.35,5344400,0
+NFE.US,D,20250905,000000,2.37,2.48,2.32,2.45,5052052,0
+NFE.US,D,20250908,000000,1.73,1.76,1.26,1.4,67674075,0
+NFE.US,D,20250909,000000,1.41,1.67,1.33,1.4,26534881,0
+NFE.US,D,20250910,000000,1.39,1.49,1.28,1.32,14908700,0
+NFE.US,D,20250911,000000,1.33,1.405,1.3,1.36,10059518,0
+NFE.US,D,20250912,000000,1.36,1.36,1.28,1.31,9066110,0
+NFE.US,D,20250915,000000,1.35,1.44,1.34,1.38,12423695,0
+NFE.US,D,20250916,000000,1.73,2.005,1.47,2,90513218,0
+NFE.US,D,20250917,000000,2.77,2.85,2.03,2.16,145805540,0
+NFE.US,D,20250918,000000,2.19,2.68,2.095,2.44,53069676,0
+NFE.US,D,20250919,000000,2.445,2.58,2.3,2.34,28082471,0
+NFE.US,D,20250922,000000,2.32,3.08,2.22,2.91,41297567,0
+NFE.US,D,20250923,000000,2.88,2.9,2.44,2.46,26984742,0
+NFE.US,D,20250924,000000,2.6,2.73,2.5,2.57,17011656,0
+NFE.US,D,20250925,000000,2.5,2.5,2.24,2.25,16402015,0
+NFE.US,D,20250926,000000,2.28,2.3171,2.09,2.11,17307711,0
+NFE.US,D,20250929,000000,2.1,2.13,1.99,2.01,14583002,0
+NFE.US,D,20250930,000000,2,2.25,1.97,2.21,15212871,0
+NFE.US,D,20251001,000000,2.2,2.35,2.1403,2.18,13550979,0
+NFE.US,D,20251002,000000,2.18,2.28,2.1,2.15,9546426,0
+NFE.US,D,20251003,000000,2.15,2.5,2.15,2.46,19256817,0
+NFE.US,D,20251006,000000,2.65,2.66,2.38,2.43,15220533,0
+NFE.US,D,20251007,000000,2.42,2.44,2.22,2.37,12064204,0
+NFE.US,D,20251008,000000,2.4,2.4,2.17,2.18,9648659,0
+NFE.US,D,20251009,000000,2.18,2.1878,2,2.06,12386850,0
+NFE.US,D,20251010,000000,2.09,2.1799,1.86,1.87,20571911,0
+NFE.US,D,20251013,000000,1.91,1.98,1.84,1.9,9182169,0
+NFE.US,D,20251014,000000,1.85,2.05,1.82,2.01,9885044,0
+NFE.US,D,20251015,000000,2.08,2.08,1.87,1.9,11371640,0
+NFE.US,D,20251016,000000,1.89,2.05,1.76,1.81,12327316,0
+NFE.US,D,20251017,000000,1.76,1.93,1.72,1.92,9999269,0
+NFE.US,D,20251020,000000,1.98,2.08,1.92,1.97,11499433,0
+NFE.US,D,20251021,000000,1.96,1.98,1.84,1.89,7876044,0
+NFE.US,D,20251022,000000,1.89,1.89,1.68,1.78,9913312,0
+NFE.US,D,20251023,000000,1.8,1.81,1.75,1.77,4885926,0
+NFE.US,D,20251024,000000,1.79,1.84,1.69,1.72,9829287,0
+NFE.US,D,20251027,000000,1.745,1.75,1.56,1.57,9631540,0
+NFE.US,D,20251028,000000,1.56,1.6,1.51,1.53,8182388,0
+NFE.US,D,20251029,000000,1.5,1.53,1.31,1.32,14595033,0
+NFE.US,D,20251030,000000,1.31,1.32,1.23,1.23,15258350,0
+NFE.US,D,20251031,000000,1.23,1.33,1.215,1.29,9006295,0
+NFE.US,D,20251103,000000,1.31,1.335,1.17,1.18,18987526,0
+NFE.US,D,20251104,000000,1.545,1.69,1.29,1.35,82607231,0
+NFE.US,D,20251105,000000,1.37,1.78,1.37,1.49,52764706,0
+NFE.US,D,20251106,000000,1.535,1.615,1.39,1.4,21941076,0
+NFE.US,D,20251107,000000,1.39,1.4,1.29,1.34,10151969,0
+NFE.US,D,20251110,000000,1.365,1.42,1.22,1.24,11036401,0
+NFE.US,D,20251111,000000,1.21,1.26,1.12,1.19,12195033,0
+NFE.US,D,20251112,000000,1.19,1.2,1.105,1.16,11537703,0
+NFE.US,D,20251113,000000,1.1,1.2099,1.065,1.1,16163054,0
+NFE.US,D,20251114,000000,1.07,1.13,1.04,1.05,8205935,0
+NFE.US,D,20251117,000000,1.04,1.1,0.9765,1.1,10706201,0
+NFE.US,D,20251118,000000,1.06,1.145,1.02,1.13,8461768,0
+NFE.US,D,20251119,000000,1.12,1.245,1.09,1.16,7213538,0
+NFE.US,D,20251120,000000,1.24,1.6,1.22,1.46,44921185,0
+NFE.US,D,20251121,000000,1.39,1.39,1.06,1.21,37274493,0
+NFE.US,D,20251124,000000,1.17,1.27,1.1,1.21,17645511,0
+NFE.US,D,20251125,000000,1.19,1.19,1.08,1.12,12307952,0
+NFE.US,D,20251126,000000,1.12,1.22,1.06,1.22,10503009,0
+NFE.US,D,20251128,000000,1.18,1.23,1.14,1.22,6182710,0
+NFE.US,D,20251201,000000,1.5,1.5,1.27,1.31,49019600,0
+NFE.US,D,20251202,000000,1.285,1.29,1.21,1.24,10732129,0
+NFE.US,D,20251203,000000,1.24,1.39,1.22,1.38,10641807,0
+NFE.US,D,20251204,000000,1.35,1.51,1.27,1.4,24989056,0
+NFE.US,D,20251205,000000,1.52,1.7,1.46,1.57,40894446,0
+NFE.US,D,20251208,000000,1.5,1.53,1.39,1.41,16947730,0
+NFE.US,D,20251209,000000,1.42,1.43,1.36,1.39,6014690,0
+NFE.US,D,20251210,000000,1.38,1.39,1.3,1.36,6734403,0
+NFE.US,D,20251211,000000,1.35,1.36,1.29,1.3,5914494,0
+NFE.US,D,20251212,000000,1.33,1.39,1.26,1.26,6669236,0
+NFE.US,D,20251215,000000,1.29,1.295,1.18,1.19,8939538,0
+NFE.US,D,20251216,000000,1.19,1.2,1.0843,1.17,13837224,0
+NFE.US,D,20251217,000000,1.23,1.4,1.2109,1.3,16739947,0
+NFE.US,D,20251218,000000,1.28,1.28,1.17,1.19,8370731,0
+NFE.US,D,20251219,000000,1.19,1.22,1.16,1.21,17904156,0
+NFE.US,D,20251222,000000,1.2,1.22,1.13,1.17,8135288,0
+NFE.US,D,20251223,000000,1.15,1.18,1.11,1.17,5670755,0
+NFE.US,D,20251224,000000,1.16,1.19,1.13,1.15,3530508,0
+NFE.US,D,20251226,000000,1.16,1.24,1.14,1.17,8679843,0
+NFE.US,D,20251229,000000,1.15,1.17,1.12,1.16,7105237,0
+NFE.US,D,20251230,000000,1.14,1.15,1.1,1.1,9091279,0
+NFE.US,D,20251231,000000,1.11,1.14,1.1,1.14,6037235,0
+NFE.US,D,20260102,000000,1.14,1.14,1.11,1.11,5000914,0
+NFE.US,D,20260105,000000,1.135,1.15,1.08,1.09,9912033,0
+NFE.US,D,20260106,000000,1.08,1.3,1.04,1.27,17777505,0
+NFE.US,D,20260107,000000,1.24,1.29,1.17,1.22,8745830,0
+NFE.US,D,20260108,000000,1.22,1.28,1.17,1.26,8423966,0
+NFE.US,D,20260109,000000,1.26,1.27,1.16,1.18,9561990,0
+NFE.US,D,20260112,000000,1.16,1.33,1.13,1.26,10131433,0
+NFE.US,D,20260113,000000,1.25,1.31,1.22,1.26,4962466,0
+NFE.US,D,20260114,000000,1.25,1.295,1.21,1.29,6515290,0
+NFE.US,D,20260115,000000,1.27,1.41,1.27,1.4,9241916,0
+NFE.US,D,20260116,000000,1.4,1.48,1.38,1.42,8836710,0
+NFE.US,D,20260120,000000,1.37,1.41,1.3275,1.35,9754283,0
+NFE.US,D,20260121,000000,1.335,1.62,1.33,1.55,16013332,0
+NFE.US,D,20260122,000000,1.58,1.81,1.5502,1.7,18560046,0
+NFE.US,D,20260123,000000,1.81,1.98,1.7,1.74,38119263,0
+NFE.US,D,20260126,000000,1.83,1.8454,1.56,1.72,20732137,0
+NFE.US,D,20260127,000000,1.59,1.59,1.365,1.39,25124499,0
+NFE.US,D,20260128,000000,1.39,1.45,1.31,1.36,11215523,0
+NFE.US,D,20260129,000000,1.35,1.47,1.33,1.34,16526172,0
+NFE.US,D,20260130,000000,1.32,1.36,1.29,1.33,9365496,0
+NFE.US,D,20260202,000000,1.33,1.345,1.25,1.31,5096608,0
+NFE.US,D,20260203,000000,1.31,1.47,1.3,1.37,8294287,0
+NFE.US,D,20260204,000000,1.37,1.42,1.28,1.33,5011835,0
+NFE.US,D,20260205,000000,1.35,1.36,1.2,1.24,8956005,0
+NFE.US,D,20260206,000000,1.25,1.34,1.23,1.26,5759916,0
+NFE.US,D,20260209,000000,1.29,1.305,1.24,1.26,6089464,0
+NFE.US,D,20260210,000000,1.25,1.27,1.23,1.24,4782308,0
+NFE.US,D,20260211,000000,1.22,1.26,1.19,1.21,5644325,0
+NFE.US,D,20260212,000000,1.21,1.23,1.17,1.2,3937542,0
+NFE.US,D,20260213,000000,1.21,1.25,1.185,1.22,4040629,0
+NFE.US,D,20260217,000000,1.24,1.3,1.195,1.28,5067826,0
+NFE.US,D,20260218,000000,1.26,1.33,1.24,1.26,4497184,0
diff --git a/daily/us/nasdaq stocks/2/nflx.us.txt b/daily/us/nasdaq stocks/2/nflx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bda06bcaec7ae7ecba5e691e23e0be46538deddd
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nflx.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFLX.US,D,20050225,000000,0.15271,0.15829,0.15214,0.157,294692930,0
+NFLX.US,D,20050228,000000,0.15829,0.15857,0.15,0.15286,66076570,0
+NFLX.US,D,20050301,000000,0.15286,0.15643,0.15157,0.15414,44518810,0
+NFLX.US,D,20050302,000000,0.15429,0.15786,0.15143,0.15257,144593960,0
+NFLX.US,D,20050303,000000,0.15271,0.15557,0.15,0.15086,73538780,0
+NFLX.US,D,20050304,000000,0.15143,0.15443,0.15,0.15286,54992700,0
+NFLX.US,D,20050307,000000,0.15271,0.15457,0.15,0.15129,42383110,0
+NFLX.US,D,20050308,000000,0.15114,0.15171,0.14371,0.14457,76777050,0
+NFLX.US,D,20050309,000000,0.14429,0.14629,0.13886,0.143,97212850,0
+NFLX.US,D,20050310,000000,0.14243,0.14429,0.14086,0.14129,51532110,0
+NFLX.US,D,20050311,000000,0.14271,0.14286,0.13386,0.13471,95498340,0
+NFLX.US,D,20050314,000000,0.13457,0.13929,0.13429,0.13571,61901770,0
+NFLX.US,D,20050315,000000,0.13529,0.13743,0.13029,0.13143,105374920,0
+NFLX.US,D,20050316,000000,0.13014,0.13314,0.13,0.131,72609180,0
+NFLX.US,D,20050317,000000,0.13171,0.132,0.13071,0.13143,45545290,0
+NFLX.US,D,20050318,000000,0.13214,0.13214,0.13071,0.13143,70399210,0
+NFLX.US,D,20050321,000000,0.13214,0.13571,0.13086,0.133,61939290,0
+NFLX.US,D,20050322,000000,0.13357,0.13414,0.13071,0.13071,43111670,0
+NFLX.US,D,20050323,000000,0.13,0.13214,0.12929,0.13129,58622270,0
+NFLX.US,D,20050324,000000,0.13014,0.13171,0.12729,0.129,67823840,0
+NFLX.US,D,20050328,000000,0.13786,0.14186,0.13571,0.13971,125298460,0
+NFLX.US,D,20050329,000000,0.14043,0.14814,0.13929,0.14429,101645950,0
+NFLX.US,D,20050330,000000,0.14471,0.14729,0.14143,0.14643,56646450,0
+NFLX.US,D,20050331,000000,0.14657,0.155,0.14643,0.155,136815560,0
+NFLX.US,D,20050401,000000,0.15571,0.15714,0.15357,0.15471,102005470,0
+NFLX.US,D,20050404,000000,0.15657,0.15714,0.15157,0.15657,62358730,0
+NFLX.US,D,20050405,000000,0.15029,0.156,0.15014,0.15457,46131820,0
+NFLX.US,D,20050406,000000,0.15614,0.16,0.15429,0.15857,90584550,0
+NFLX.US,D,20050407,000000,0.15771,0.16243,0.15614,0.16057,74788070,0
+NFLX.US,D,20050408,000000,0.16257,0.17386,0.16257,0.17157,243046790,0
+NFLX.US,D,20050411,000000,0.172,0.172,0.16429,0.16986,75122810,0
+NFLX.US,D,20050412,000000,0.16729,0.17,0.16614,0.16671,41498730,0
+NFLX.US,D,20050413,000000,0.16757,0.17643,0.16714,0.173,95584020,0
+NFLX.US,D,20050414,000000,0.17471,0.17471,0.16829,0.17114,61371450,0
+NFLX.US,D,20050415,000000,0.17971,0.18571,0.165,0.167,147615860,0
+NFLX.US,D,20050418,000000,0.16843,0.16986,0.15543,0.16186,66529820,0
+NFLX.US,D,20050419,000000,0.16271,0.16671,0.15771,0.166,46292470,0
+NFLX.US,D,20050420,000000,0.16571,0.16643,0.15929,0.16357,55511120,0
+NFLX.US,D,20050421,000000,0.16786,0.17457,0.16429,0.17357,176925980,0
+NFLX.US,D,20050422,000000,0.16229,0.16329,0.15757,0.16,169926540,0
+NFLX.US,D,20050425,000000,0.16143,0.16429,0.15857,0.16429,84545510,0
+NFLX.US,D,20050426,000000,0.16357,0.16486,0.16129,0.16143,42208460,0
+NFLX.US,D,20050427,000000,0.161,0.16714,0.161,0.16429,43214920,0
+NFLX.US,D,20050428,000000,0.16157,0.16543,0.161,0.16443,31998610,0
+NFLX.US,D,20050429,000000,0.16529,0.16771,0.16357,0.165,45059210,0
+NFLX.US,D,20050502,000000,0.16471,0.16629,0.16171,0.16529,30215850,0
+NFLX.US,D,20050503,000000,0.16357,0.167,0.16357,0.16486,32285120,0
+NFLX.US,D,20050504,000000,0.166,0.16986,0.16286,0.16571,57052870,0
+NFLX.US,D,20050505,000000,0.16486,0.17143,0.16186,0.16343,67072880,0
+NFLX.US,D,20050506,000000,0.16357,0.16571,0.16286,0.16529,28884170,0
+NFLX.US,D,20050509,000000,0.16429,0.16786,0.16357,0.16586,22616230,0
+NFLX.US,D,20050510,000000,0.16457,0.167,0.16457,0.16543,42361690,0
+NFLX.US,D,20050511,000000,0.165,0.18586,0.16486,0.185,264541060,0
+NFLX.US,D,20050512,000000,0.18571,0.20557,0.17829,0.19757,448871220,0
+NFLX.US,D,20050513,000000,0.19557,0.20857,0.19443,0.204,229665310,0
+NFLX.US,D,20050516,000000,0.20686,0.21457,0.20443,0.21214,210143010,0
+NFLX.US,D,20050517,000000,0.21,0.21,0.195,0.20686,163928100,0
+NFLX.US,D,20050518,000000,0.20657,0.22371,0.20443,0.22143,163540790,0
+NFLX.US,D,20050519,000000,0.27043,0.27529,0.22614,0.23043,1498799960,0
+NFLX.US,D,20050520,000000,0.22943,0.23214,0.22071,0.22757,214174310,0
+NFLX.US,D,20050523,000000,0.22557,0.229,0.21957,0.22214,133210980,0
+NFLX.US,D,20050524,000000,0.22014,0.22129,0.205,0.20629,212863280,0
+NFLX.US,D,20050525,000000,0.205,0.21186,0.20214,0.20771,120534120,0
+NFLX.US,D,20050526,000000,0.20929,0.20929,0.20371,0.20914,61851860,0
+NFLX.US,D,20050527,000000,0.21014,0.21271,0.207,0.20786,50775340,0
+NFLX.US,D,20050531,000000,0.20771,0.20914,0.19957,0.20414,54018300,0
+NFLX.US,D,20050601,000000,0.20286,0.21043,0.20286,0.20714,42533190,0
+NFLX.US,D,20050602,000000,0.20614,0.215,0.20543,0.21257,86805320,0
+NFLX.US,D,20050603,000000,0.215,0.21629,0.20786,0.20957,69852440,0
+NFLX.US,D,20050606,000000,0.20786,0.21857,0.20571,0.21743,65311400,0
+NFLX.US,D,20050607,000000,0.21857,0.224,0.21286,0.21429,76585110,0
+NFLX.US,D,20050608,000000,0.21514,0.21643,0.21071,0.21229,37016070,0
+NFLX.US,D,20050609,000000,0.215,0.22386,0.20929,0.22357,80424400,0
+NFLX.US,D,20050610,000000,0.22357,0.24414,0.22143,0.24157,196698880,0
+NFLX.US,D,20050613,000000,0.23857,0.24786,0.23143,0.238,134294020,0
+NFLX.US,D,20050614,000000,0.23586,0.24371,0.23429,0.24286,49038710,0
+NFLX.US,D,20050615,000000,0.24257,0.24529,0.23886,0.245,51443980,0
+NFLX.US,D,20050616,000000,0.24571,0.25486,0.24429,0.25186,152512150,0
+NFLX.US,D,20050617,000000,0.25214,0.25414,0.24429,0.246,70919940,0
+NFLX.US,D,20050620,000000,0.24286,0.246,0.24,0.24557,42560560,0
+NFLX.US,D,20050621,000000,0.244,0.24757,0.23571,0.238,37111200,0
+NFLX.US,D,20050622,000000,0.23271,0.24143,0.23114,0.236,68498430,0
+NFLX.US,D,20050623,000000,0.23529,0.23843,0.22843,0.22929,49810950,0
+NFLX.US,D,20050624,000000,0.22857,0.22971,0.21071,0.22529,219366560,0
+NFLX.US,D,20050627,000000,0.22643,0.23514,0.22357,0.22843,140976640,0
+NFLX.US,D,20050628,000000,0.233,0.237,0.22786,0.22971,61988990,0
+NFLX.US,D,20050629,000000,0.23,0.23686,0.22886,0.23343,40435920,0
+NFLX.US,D,20050630,000000,0.233,0.23829,0.23243,0.23443,46841060,0
+NFLX.US,D,20050701,000000,0.23429,0.23829,0.23357,0.23643,20434190,0
+NFLX.US,D,20050705,000000,0.23371,0.23629,0.22957,0.23486,37844940,0
+NFLX.US,D,20050706,000000,0.234,0.24343,0.23214,0.239,54929350,0
+NFLX.US,D,20050707,000000,0.23443,0.24657,0.232,0.24186,63064750,0
+NFLX.US,D,20050708,000000,0.24286,0.24314,0.23786,0.23871,47329380,0
+NFLX.US,D,20050711,000000,0.24014,0.25,0.24014,0.24586,78259650,0
+NFLX.US,D,20050712,000000,0.24571,0.24571,0.239,0.24071,39816630,0
+NFLX.US,D,20050713,000000,0.24214,0.24214,0.23386,0.23614,33314820,0
+NFLX.US,D,20050714,000000,0.237,0.23857,0.232,0.23571,55667990,0
+NFLX.US,D,20050715,000000,0.23471,0.23686,0.22857,0.23429,49524720,0
+NFLX.US,D,20050718,000000,0.22957,0.23557,0.22943,0.23257,46280920,0
+NFLX.US,D,20050719,000000,0.23343,0.23557,0.231,0.23414,39072880,0
+NFLX.US,D,20050720,000000,0.23157,0.24271,0.23143,0.24129,44298660,0
+NFLX.US,D,20050721,000000,0.24129,0.243,0.23643,0.23786,39186350,0
+NFLX.US,D,20050722,000000,0.23929,0.24214,0.23214,0.23429,44042180,0
+NFLX.US,D,20050725,000000,0.23429,0.25114,0.23429,0.24229,382739770,0
+NFLX.US,D,20050726,000000,0.286,0.29714,0.27143,0.27157,828247140,0
+NFLX.US,D,20050727,000000,0.27086,0.27971,0.26743,0.27886,135992920,0
+NFLX.US,D,20050728,000000,0.28,0.28029,0.26771,0.27014,112346850,0
+NFLX.US,D,20050729,000000,0.272,0.27471,0.26486,0.26514,69294820,0
+NFLX.US,D,20050801,000000,0.267,0.27629,0.26071,0.27629,224831880,0
+NFLX.US,D,20050802,000000,0.27714,0.28486,0.27343,0.27957,176179710,0
+NFLX.US,D,20050803,000000,0.27957,0.30243,0.27957,0.29843,233920960,0
+NFLX.US,D,20050804,000000,0.29771,0.30529,0.29329,0.29486,138383420,0
+NFLX.US,D,20050805,000000,0.295,0.30071,0.29343,0.29957,80424820,0
+NFLX.US,D,20050808,000000,0.30157,0.31314,0.30029,0.31086,158763150,0
+NFLX.US,D,20050809,000000,0.31714,0.32214,0.30371,0.30486,325801560,0
+NFLX.US,D,20050810,000000,0.30343,0.31071,0.29471,0.29814,102180960,0
+NFLX.US,D,20050811,000000,0.29857,0.30257,0.29214,0.3,62822970,0
+NFLX.US,D,20050812,000000,0.29643,0.32157,0.29629,0.31571,147649950,0
+NFLX.US,D,20050815,000000,0.31243,0.32086,0.31214,0.31386,79402400,0
+NFLX.US,D,20050816,000000,0.31486,0.32486,0.313,0.31771,112024640,0
+NFLX.US,D,20050817,000000,0.31857,0.322,0.31186,0.31271,50072330,0
+NFLX.US,D,20050818,000000,0.31129,0.31143,0.29857,0.30586,76537160,0
+NFLX.US,D,20050819,000000,0.30586,0.30743,0.3,0.30543,53496870,0
+NFLX.US,D,20050822,000000,0.307,0.31129,0.30214,0.30643,41655600,0
+NFLX.US,D,20050823,000000,0.30514,0.30714,0.29486,0.30143,37927890,0
+NFLX.US,D,20050824,000000,0.29929,0.31014,0.298,0.30057,53011980,0
+NFLX.US,D,20050825,000000,0.30086,0.30643,0.30043,0.30086,19923540,0
+NFLX.US,D,20050826,000000,0.299,0.30643,0.29871,0.30271,38010140,0
+NFLX.US,D,20050829,000000,0.30071,0.314,0.3,0.31343,53493790,0
+NFLX.US,D,20050830,000000,0.31314,0.31343,0.30314,0.30571,43645350,0
+NFLX.US,D,20050831,000000,0.30657,0.30914,0.30143,0.308,53087090,0
+NFLX.US,D,20050901,000000,0.308,0.31071,0.30586,0.30643,49123550,0
+NFLX.US,D,20050902,000000,0.31271,0.313,0.30357,0.30771,44891560,0
+NFLX.US,D,20050906,000000,0.30771,0.32743,0.30643,0.32514,79572920,0
+NFLX.US,D,20050907,000000,0.325,0.32829,0.32043,0.32271,81360650,0
+NFLX.US,D,20050908,000000,0.32371,0.348,0.32157,0.34414,217703290,0
+NFLX.US,D,20050909,000000,0.34743,0.35786,0.34429,0.35671,135867900,0
+NFLX.US,D,20050912,000000,0.35971,0.364,0.35029,0.36014,90263810,0
+NFLX.US,D,20050913,000000,0.36157,0.36286,0.34714,0.34814,90999300,0
+NFLX.US,D,20050914,000000,0.34857,0.34943,0.33671,0.33814,91919310,0
+NFLX.US,D,20050915,000000,0.33829,0.34186,0.33071,0.33457,71208200,0
+NFLX.US,D,20050916,000000,0.336,0.34657,0.33529,0.34571,66091130,0
+NFLX.US,D,20050919,000000,0.34786,0.34814,0.32857,0.33243,86996070,0
+NFLX.US,D,20050920,000000,0.33314,0.34171,0.32771,0.33114,59896550,0
+NFLX.US,D,20050921,000000,0.33143,0.33486,0.32186,0.32386,55714890,0
+NFLX.US,D,20050922,000000,0.32286,0.33929,0.32143,0.33743,45344670,0
+NFLX.US,D,20050923,000000,0.338,0.34886,0.32986,0.34529,60432050,0
+NFLX.US,D,20050926,000000,0.34457,0.34543,0.335,0.34243,70692650,0
+NFLX.US,D,20050927,000000,0.357,0.35771,0.34714,0.34714,111674990,0
+NFLX.US,D,20050928,000000,0.35157,0.35157,0.34386,0.34629,44582300,0
+NFLX.US,D,20050929,000000,0.35243,0.35629,0.34757,0.34857,98032060,0
+NFLX.US,D,20050930,000000,0.35114,0.38071,0.34871,0.37129,249830070,0
+NFLX.US,D,20051003,000000,0.37114,0.38243,0.37071,0.38057,91553350,0
+NFLX.US,D,20051004,000000,0.38657,0.39914,0.38386,0.38557,148577590,0
+NFLX.US,D,20051005,000000,0.38171,0.38214,0.36957,0.37129,107417380,0
+NFLX.US,D,20051006,000000,0.36857,0.37486,0.36229,0.36686,63256480,0
+NFLX.US,D,20051007,000000,0.373,0.39714,0.37057,0.38929,138155920,0
+NFLX.US,D,20051010,000000,0.39143,0.41414,0.39029,0.40986,171755710,0
+NFLX.US,D,20051011,000000,0.41429,0.41786,0.39657,0.403,131917870,0
+NFLX.US,D,20051012,000000,0.40243,0.41071,0.386,0.393,80561600,0
+NFLX.US,D,20051013,000000,0.39343,0.4,0.38343,0.39857,76226850,0
+NFLX.US,D,20051014,000000,0.40571,0.41114,0.39143,0.41086,62284460,0
+NFLX.US,D,20051017,000000,0.41143,0.41714,0.40357,0.41571,58935870,0
+NFLX.US,D,20051018,000000,0.41714,0.42129,0.391,0.39214,107748550,0
+NFLX.US,D,20051019,000000,0.38729,0.40714,0.38086,0.405,124777660,0
+NFLX.US,D,20051020,000000,0.38929,0.39571,0.36543,0.36614,230216980,0
+NFLX.US,D,20051021,000000,0.37014,0.37943,0.37,0.37357,128071580,0
+NFLX.US,D,20051024,000000,0.37829,0.38929,0.375,0.38529,138869150,0
+NFLX.US,D,20051025,000000,0.38414,0.39457,0.38257,0.39157,73133200,0
+NFLX.US,D,20051026,000000,0.38857,0.39143,0.34014,0.35686,244760320,0
+NFLX.US,D,20051027,000000,0.36743,0.37429,0.35329,0.37,203005390,0
+NFLX.US,D,20051028,000000,0.37329,0.37871,0.363,0.37543,110930120,0
+NFLX.US,D,20051031,000000,0.36786,0.38043,0.36571,0.37729,97120870,0
+NFLX.US,D,20051101,000000,0.372,0.37857,0.36586,0.36686,72150960,0
+NFLX.US,D,20051102,000000,0.36329,0.39043,0.36329,0.38743,126905800,0
+NFLX.US,D,20051103,000000,0.39129,0.40229,0.37614,0.38686,294245140,0
+NFLX.US,D,20051104,000000,0.38714,0.39643,0.38457,0.39414,70235060,0
+NFLX.US,D,20051107,000000,0.39557,0.399,0.39243,0.39729,48603310,0
+NFLX.US,D,20051108,000000,0.4,0.41857,0.39929,0.408,157900750,0
+NFLX.US,D,20051109,000000,0.40857,0.41,0.39757,0.40214,76179320,0
+NFLX.US,D,20051110,000000,0.42143,0.43214,0.41914,0.42214,250702200,0
+NFLX.US,D,20051111,000000,0.42214,0.42971,0.414,0.42957,87648680,0
+NFLX.US,D,20051114,000000,0.43,0.43,0.41157,0.41457,61771080,0
+NFLX.US,D,20051115,000000,0.41357,0.41429,0.398,0.39929,87197250,0
+NFLX.US,D,20051116,000000,0.40043,0.40486,0.389,0.39629,82996830,0
+NFLX.US,D,20051117,000000,0.39786,0.41214,0.397,0.41071,68508090,0
+NFLX.US,D,20051118,000000,0.41414,0.41786,0.39571,0.406,86686530,0
+NFLX.US,D,20051121,000000,0.404,0.41371,0.39714,0.41014,60764270,0
+NFLX.US,D,20051122,000000,0.40657,0.42129,0.40643,0.41714,49361270,0
+NFLX.US,D,20051123,000000,0.41457,0.42229,0.41386,0.41457,62274590,0
+NFLX.US,D,20051125,000000,0.41457,0.41843,0.41271,0.41786,14936320,0
+NFLX.US,D,20051128,000000,0.40714,0.40857,0.39286,0.394,105724010,0
+NFLX.US,D,20051129,000000,0.39314,0.4,0.38157,0.38571,64369690,0
+NFLX.US,D,20051130,000000,0.38614,0.39857,0.38486,0.39343,60790590,0
+NFLX.US,D,20051201,000000,0.39643,0.39771,0.38643,0.38729,45765160,0
+NFLX.US,D,20051202,000000,0.386,0.39686,0.38571,0.39557,56007140,0
+NFLX.US,D,20051205,000000,0.39286,0.399,0.39071,0.39571,41307070,0
+NFLX.US,D,20051206,000000,0.39571,0.401,0.39443,0.39643,40627580,0
+NFLX.US,D,20051207,000000,0.39614,0.40071,0.38857,0.39114,38682770,0
+NFLX.US,D,20051208,000000,0.38914,0.39357,0.389,0.39286,30624860,0
+NFLX.US,D,20051209,000000,0.38971,0.39357,0.36543,0.36771,129626630,0
+NFLX.US,D,20051212,000000,0.36786,0.36914,0.34414,0.35857,221761190,0
+NFLX.US,D,20051213,000000,0.34929,0.357,0.34157,0.34357,131460770,0
+NFLX.US,D,20051214,000000,0.34543,0.35143,0.322,0.349,270020380,0
+NFLX.US,D,20051215,000000,0.35714,0.371,0.34743,0.37057,218620640,0
+NFLX.US,D,20051216,000000,0.37343,0.38629,0.37171,0.37571,195786220,0
+NFLX.US,D,20051219,000000,0.37671,0.37671,0.36429,0.366,102076170,0
+NFLX.US,D,20051220,000000,0.36571,0.36814,0.35671,0.35871,57357230,0
+NFLX.US,D,20051221,000000,0.37757,0.39371,0.374,0.39129,228728220,0
+NFLX.US,D,20051222,000000,0.39457,0.39643,0.38757,0.39429,69830390,0
+NFLX.US,D,20051223,000000,0.39357,0.39671,0.39157,0.39614,32769660,0
+NFLX.US,D,20051227,000000,0.397,0.39714,0.38043,0.38543,66470810,0
+NFLX.US,D,20051228,000000,0.38614,0.394,0.386,0.38857,41747930,0
+NFLX.US,D,20051229,000000,0.38829,0.39086,0.38486,0.38929,36220520,0
+NFLX.US,D,20051230,000000,0.38671,0.39,0.385,0.38657,34403880,0
+NFLX.US,D,20060103,000000,0.38643,0.38743,0.35886,0.37214,156594060,0
+NFLX.US,D,20060104,000000,0.36429,0.368,0.35171,0.35714,159504940,0
+NFLX.US,D,20060105,000000,0.35529,0.35786,0.35357,0.35614,81240110,0
+NFLX.US,D,20060106,000000,0.35586,0.36486,0.35471,0.35757,85396920,0
+NFLX.US,D,20060109,000000,0.35714,0.36071,0.35,0.35714,80848600,0
+NFLX.US,D,20060110,000000,0.35557,0.36357,0.35457,0.36329,78937110,0
+NFLX.US,D,20060111,000000,0.36214,0.36929,0.35357,0.355,87481800,0
+NFLX.US,D,20060112,000000,0.354,0.369,0.35143,0.36743,114283260,0
+NFLX.US,D,20060113,000000,0.366,0.36971,0.36343,0.36514,60053210,0
+NFLX.US,D,20060117,000000,0.36157,0.37,0.356,0.368,73961720,0
+NFLX.US,D,20060118,000000,0.36443,0.36586,0.35314,0.355,57452640,0
+NFLX.US,D,20060119,000000,0.35486,0.36757,0.35371,0.36314,83918310,0
+NFLX.US,D,20060120,000000,0.355,0.36286,0.33529,0.33529,137187120,0
+NFLX.US,D,20060123,000000,0.33714,0.34343,0.32986,0.33257,90581610,0
+NFLX.US,D,20060124,000000,0.33471,0.35357,0.33471,0.35343,381500770,0
+NFLX.US,D,20060125,000000,0.40829,0.42743,0.39971,0.40843,723794820,0
+NFLX.US,D,20060126,000000,0.40729,0.415,0.40714,0.41429,175250320,0
+NFLX.US,D,20060127,000000,0.40729,0.40857,0.38957,0.39743,208055610,0
+NFLX.US,D,20060130,000000,0.40029,0.40143,0.39129,0.39429,147023590,0
+NFLX.US,D,20060131,000000,0.39357,0.39986,0.38843,0.39357,138134640,0
+NFLX.US,D,20060201,000000,0.39071,0.39286,0.37857,0.38729,112538160,0
+NFLX.US,D,20060202,000000,0.38643,0.39214,0.36743,0.37286,185172820,0
+NFLX.US,D,20060203,000000,0.37143,0.37529,0.36214,0.373,92069320,0
+NFLX.US,D,20060206,000000,0.375,0.37557,0.36686,0.37543,89736220,0
+NFLX.US,D,20060207,000000,0.377,0.378,0.36786,0.37029,74421970,0
+NFLX.US,D,20060208,000000,0.36957,0.37186,0.35729,0.35914,120976660,0
+NFLX.US,D,20060209,000000,0.35729,0.361,0.34943,0.35114,102828880,0
+NFLX.US,D,20060210,000000,0.35214,0.36771,0.34843,0.36329,104232310,0
+NFLX.US,D,20060213,000000,0.36371,0.36386,0.35714,0.36043,77150780,0
+NFLX.US,D,20060214,000000,0.35714,0.35857,0.34271,0.35129,113908270,0
+NFLX.US,D,20060215,000000,0.34929,0.36071,0.34929,0.35643,95843090,0
+NFLX.US,D,20060216,000000,0.35543,0.36314,0.35543,0.35929,48350120,0
+NFLX.US,D,20060217,000000,0.35843,0.36071,0.35629,0.35686,44394560,0
+NFLX.US,D,20060221,000000,0.36,0.36771,0.35814,0.36771,80238620,0
+NFLX.US,D,20060222,000000,0.36786,0.37929,0.36714,0.37671,81331880,0
+NFLX.US,D,20060223,000000,0.37543,0.37543,0.36,0.36729,89096070,0
+NFLX.US,D,20060224,000000,0.36643,0.37314,0.36429,0.37114,41990830,0
+NFLX.US,D,20060227,000000,0.37486,0.37914,0.37371,0.379,55852440,0
+NFLX.US,D,20060228,000000,0.379,0.384,0.365,0.383,74707360,0
+NFLX.US,D,20060301,000000,0.383,0.38457,0.37129,0.38357,63548590,0
+NFLX.US,D,20060302,000000,0.38071,0.38743,0.37686,0.383,40971490,0
+NFLX.US,D,20060303,000000,0.38,0.38529,0.37886,0.38229,40214930,0
+NFLX.US,D,20060306,000000,0.384,0.384,0.36143,0.366,97352220,0
+NFLX.US,D,20060307,000000,0.36386,0.36943,0.35586,0.36371,60456060,0
+NFLX.US,D,20060308,000000,0.36429,0.36486,0.35729,0.359,46037740,0
+NFLX.US,D,20060309,000000,0.35871,0.36814,0.358,0.36071,51100910,0
+NFLX.US,D,20060310,000000,0.35871,0.36857,0.35214,0.365,70481180,0
+NFLX.US,D,20060313,000000,0.35814,0.36371,0.35743,0.35857,63334530,0
+NFLX.US,D,20060314,000000,0.35786,0.36586,0.35543,0.36314,38076360,0
+NFLX.US,D,20060315,000000,0.36029,0.36186,0.35571,0.35871,36751680,0
+NFLX.US,D,20060316,000000,0.35786,0.36643,0.35757,0.36386,34712580,0
+NFLX.US,D,20060317,000000,0.36457,0.37771,0.359,0.37386,97938960,0
+NFLX.US,D,20060320,000000,0.37643,0.395,0.37571,0.38686,90456100,0
+NFLX.US,D,20060321,000000,0.38929,0.39643,0.385,0.38814,56619010,0
+NFLX.US,D,20060322,000000,0.38671,0.40214,0.38643,0.40071,71840580,0
+NFLX.US,D,20060323,000000,0.40114,0.40929,0.39286,0.40414,70411670,0
+NFLX.US,D,20060324,000000,0.40243,0.41,0.40043,0.40957,34680590,0
+NFLX.US,D,20060327,000000,0.40571,0.41571,0.40371,0.41271,53189500,0
+NFLX.US,D,20060328,000000,0.41414,0.41429,0.39357,0.40043,84072030,0
+NFLX.US,D,20060329,000000,0.40186,0.42,0.39929,0.41729,79780190,0
+NFLX.US,D,20060330,000000,0.41586,0.41929,0.40157,0.40914,64990030,0
+NFLX.US,D,20060331,000000,0.40714,0.41586,0.40714,0.41414,39212600,0
+NFLX.US,D,20060403,000000,0.41414,0.41486,0.39971,0.40186,85215410,0
+NFLX.US,D,20060404,000000,0.40071,0.40214,0.38943,0.39157,119867580,0
+NFLX.US,D,20060405,000000,0.385,0.41286,0.38386,0.40943,148768760,0
+NFLX.US,D,20060406,000000,0.40829,0.40886,0.39929,0.40357,64333710,0
+NFLX.US,D,20060407,000000,0.40357,0.416,0.39514,0.39914,49727230,0
+NFLX.US,D,20060410,000000,0.39857,0.40886,0.39657,0.40357,51647400,0
+NFLX.US,D,20060411,000000,0.40571,0.40886,0.39771,0.40743,82514670,0
+NFLX.US,D,20060412,000000,0.40957,0.41557,0.405,0.41029,68597690,0
+NFLX.US,D,20060413,000000,0.40829,0.418,0.40786,0.417,50757280,0
+NFLX.US,D,20060417,000000,0.41429,0.41714,0.41071,0.41714,53811870,0
+NFLX.US,D,20060418,000000,0.418,0.42671,0.41271,0.42571,84691810,0
+NFLX.US,D,20060419,000000,0.42529,0.45357,0.41857,0.444,191870490,0
+NFLX.US,D,20060420,000000,0.44371,0.44714,0.429,0.44443,88865210,0
+NFLX.US,D,20060421,000000,0.44343,0.447,0.43414,0.44,92176210,0
+NFLX.US,D,20060424,000000,0.44057,0.45329,0.43014,0.44629,311952340,0
+NFLX.US,D,20060425,000000,0.47157,0.47314,0.44571,0.45257,276407950,0
+NFLX.US,D,20060426,000000,0.45186,0.45714,0.44229,0.44971,144739560,0
+NFLX.US,D,20060427,000000,0.45414,0.46143,0.44414,0.447,65173010,0
+NFLX.US,D,20060428,000000,0.42757,0.43986,0.42286,0.42343,153725880,0
+NFLX.US,D,20060501,000000,0.42657,0.43,0.42214,0.42286,100939230,0
+NFLX.US,D,20060502,000000,0.42286,0.434,0.42157,0.43143,94246110,0
+NFLX.US,D,20060503,000000,0.432,0.43214,0.423,0.42443,83609960,0
+NFLX.US,D,20060504,000000,0.423,0.42929,0.42229,0.42843,32877670,0
+NFLX.US,D,20060505,000000,0.42771,0.43471,0.42686,0.43286,48689550,0
+NFLX.US,D,20060508,000000,0.43271,0.43471,0.42714,0.42857,46045440,0
+NFLX.US,D,20060509,000000,0.44586,0.45971,0.43714,0.43886,157895850,0
+NFLX.US,D,20060510,000000,0.439,0.44743,0.43357,0.44157,63656950,0
+NFLX.US,D,20060511,000000,0.44029,0.44314,0.42157,0.42514,106568280,0
+NFLX.US,D,20060512,000000,0.425,0.425,0.41457,0.42271,64652210,0
+NFLX.US,D,20060515,000000,0.41929,0.42386,0.40043,0.40643,71209950,0
+NFLX.US,D,20060516,000000,0.40714,0.41943,0.40586,0.40943,63904750,0
+NFLX.US,D,20060517,000000,0.41014,0.41157,0.40086,0.40129,61991300,0
+NFLX.US,D,20060518,000000,0.40057,0.41014,0.39557,0.39586,45943730,0
+NFLX.US,D,20060519,000000,0.395,0.40586,0.39486,0.39814,53841620,0
+NFLX.US,D,20060522,000000,0.39629,0.403,0.39143,0.4,72562910,0
+NFLX.US,D,20060523,000000,0.40343,0.41314,0.39586,0.399,60954600,0
+NFLX.US,D,20060524,000000,0.39714,0.40286,0.38314,0.39914,71560510,0
+NFLX.US,D,20060525,000000,0.39929,0.41071,0.399,0.41071,54687080,0
+NFLX.US,D,20060526,000000,0.41143,0.41571,0.40614,0.41186,37971220,0
+NFLX.US,D,20060530,000000,0.40971,0.41414,0.39286,0.39286,54279820,0
+NFLX.US,D,20060531,000000,0.39543,0.40529,0.39257,0.39557,83307210,0
+NFLX.US,D,20060601,000000,0.39457,0.40729,0.39457,0.40729,42162050,0
+NFLX.US,D,20060602,000000,0.40714,0.41086,0.39714,0.39929,38787140,0
+NFLX.US,D,20060605,000000,0.39671,0.40386,0.38571,0.38971,64182020,0
+NFLX.US,D,20060606,000000,0.39129,0.39129,0.38,0.38414,86156420,0
+NFLX.US,D,20060607,000000,0.38414,0.389,0.37514,0.37714,96766460,0
+NFLX.US,D,20060608,000000,0.37386,0.39857,0.36857,0.39686,169869770,0
+NFLX.US,D,20060609,000000,0.39757,0.39786,0.38714,0.39329,84624190,0
+NFLX.US,D,20060612,000000,0.39186,0.39357,0.381,0.38686,75150040,0
+NFLX.US,D,20060613,000000,0.38429,0.4,0.38429,0.39343,108324930,0
+NFLX.US,D,20060614,000000,0.39571,0.40286,0.39071,0.39986,62136340,0
+NFLX.US,D,20060615,000000,0.40029,0.40629,0.38814,0.39571,87225390,0
+NFLX.US,D,20060616,000000,0.39514,0.396,0.38471,0.38743,85652700,0
+NFLX.US,D,20060619,000000,0.39057,0.40243,0.38657,0.40029,85861930,0
+NFLX.US,D,20060620,000000,0.39486,0.39629,0.38271,0.38686,164766700,0
+NFLX.US,D,20060621,000000,0.38886,0.38971,0.37914,0.38814,101735970,0
+NFLX.US,D,20060622,000000,0.40071,0.407,0.38957,0.39529,100648590,0
+NFLX.US,D,20060623,000000,0.393,0.396,0.38929,0.39057,37800560,0
+NFLX.US,D,20060626,000000,0.39243,0.40071,0.39243,0.39571,40054280,0
+NFLX.US,D,20060627,000000,0.39657,0.39743,0.38386,0.38443,52170160,0
+NFLX.US,D,20060628,000000,0.38743,0.38757,0.37529,0.37943,56192920,0
+NFLX.US,D,20060629,000000,0.38,0.38943,0.37986,0.388,55135360,0
+NFLX.US,D,20060630,000000,0.38929,0.39314,0.37857,0.38871,70923860,0
+NFLX.US,D,20060703,000000,0.39086,0.39371,0.38643,0.38914,27313580,0
+NFLX.US,D,20060705,000000,0.38543,0.387,0.37757,0.38057,47937820,0
+NFLX.US,D,20060706,000000,0.37957,0.38386,0.37786,0.38029,32766020,0
+NFLX.US,D,20060707,000000,0.37957,0.38457,0.37143,0.38071,50600130,0
+NFLX.US,D,20060710,000000,0.38229,0.38271,0.37386,0.37786,31286360,0
+NFLX.US,D,20060711,000000,0.37471,0.37757,0.35529,0.36186,194773530,0
+NFLX.US,D,20060712,000000,0.36229,0.36271,0.34986,0.35129,65991940,0
+NFLX.US,D,20060713,000000,0.348,0.36214,0.34714,0.35571,90045130,0
+NFLX.US,D,20060714,000000,0.35429,0.35614,0.34129,0.34557,85745940,0
+NFLX.US,D,20060717,000000,0.34286,0.35114,0.33514,0.34014,64646610,0
+NFLX.US,D,20060718,000000,0.33971,0.341,0.32571,0.33429,162313270,0
+NFLX.US,D,20060719,000000,0.33271,0.339,0.32729,0.33843,121710750,0
+NFLX.US,D,20060720,000000,0.33871,0.34443,0.33271,0.33357,77186270,0
+NFLX.US,D,20060721,000000,0.33243,0.33443,0.32814,0.32929,81859190,0
+NFLX.US,D,20060724,000000,0.32957,0.34071,0.31971,0.33943,249167100,0
+NFLX.US,D,20060725,000000,0.27129,0.27629,0.26557,0.26829,1066403590,0
+NFLX.US,D,20060726,000000,0.27357,0.27429,0.27014,0.27186,233801610,0
+NFLX.US,D,20060727,000000,0.27571,0.30643,0.275,0.28886,225018080,0
+NFLX.US,D,20060728,000000,0.28886,0.30257,0.28843,0.29786,105468790,0
+NFLX.US,D,20060731,000000,0.29857,0.29857,0.29286,0.29557,83899760,0
+NFLX.US,D,20060801,000000,0.29629,0.301,0.29014,0.29286,136147130,0
+NFLX.US,D,20060802,000000,0.29714,0.305,0.29586,0.29771,112270620,0
+NFLX.US,D,20060803,000000,0.29643,0.29643,0.28714,0.29129,133869400,0
+NFLX.US,D,20060804,000000,0.294,0.31071,0.29357,0.29943,173917730,0
+NFLX.US,D,20060807,000000,0.3,0.30071,0.29214,0.29543,63412300,0
+NFLX.US,D,20060808,000000,0.29714,0.29714,0.289,0.29,69705020,0
+NFLX.US,D,20060809,000000,0.29143,0.29386,0.28714,0.288,65962050,0
+NFLX.US,D,20060810,000000,0.286,0.28857,0.28314,0.28786,73136210,0
+NFLX.US,D,20060811,000000,0.28829,0.28843,0.28243,0.284,62777470,0
+NFLX.US,D,20060814,000000,0.28429,0.28586,0.28343,0.28443,52535140,0
+NFLX.US,D,20060815,000000,0.28629,0.29,0.283,0.285,64630300,0
+NFLX.US,D,20060816,000000,0.286,0.28771,0.27957,0.28243,104541990,0
+NFLX.US,D,20060817,000000,0.28,0.29514,0.27986,0.28614,95691050,0
+NFLX.US,D,20060818,000000,0.28714,0.289,0.28243,0.28357,57933260,0
+NFLX.US,D,20060821,000000,0.28414,0.28457,0.27314,0.27886,95478530,0
+NFLX.US,D,20060822,000000,0.27714,0.27843,0.26657,0.26771,125186040,0
+NFLX.US,D,20060823,000000,0.26786,0.26914,0.25886,0.26686,130159680,0
+NFLX.US,D,20060824,000000,0.266,0.26857,0.26014,0.26529,76320510,0
+NFLX.US,D,20060825,000000,0.26386,0.26914,0.26229,0.26743,71103480,0
+NFLX.US,D,20060828,000000,0.26957,0.27886,0.26943,0.275,90125980,0
+NFLX.US,D,20060829,000000,0.27614,0.27814,0.27343,0.27657,69695290,0
+NFLX.US,D,20060830,000000,0.27843,0.28843,0.277,0.287,74357080,0
+NFLX.US,D,20060831,000000,0.28857,0.28886,0.28443,0.286,81886420,0
+NFLX.US,D,20060901,000000,0.28614,0.28957,0.285,0.286,59929590,0
+NFLX.US,D,20060905,000000,0.28743,0.28914,0.28429,0.289,42607810,0
+NFLX.US,D,20060906,000000,0.29786,0.30986,0.29643,0.30029,202157550,0
+NFLX.US,D,20060907,000000,0.298,0.298,0.28971,0.29029,97837880,0
+NFLX.US,D,20060908,000000,0.28914,0.29514,0.28643,0.28914,57309770,0
+NFLX.US,D,20060911,000000,0.28586,0.29786,0.28586,0.29457,63449470,0
+NFLX.US,D,20060912,000000,0.29529,0.31229,0.29486,0.31071,156777600,0
+NFLX.US,D,20060913,000000,0.30714,0.32014,0.30643,0.318,96248390,0
+NFLX.US,D,20060914,000000,0.31614,0.32229,0.31614,0.32114,49849870,0
+NFLX.US,D,20060915,000000,0.32357,0.32743,0.32129,0.32457,96016830,0
+NFLX.US,D,20060918,000000,0.32643,0.32843,0.31757,0.319,84494340,0
+NFLX.US,D,20060919,000000,0.31786,0.32371,0.31,0.31357,135330440,0
+NFLX.US,D,20060920,000000,0.31671,0.32214,0.31614,0.321,45205930,0
+NFLX.US,D,20060921,000000,0.32057,0.33629,0.32029,0.32757,74742500,0
+NFLX.US,D,20060922,000000,0.32771,0.33,0.321,0.32871,49827750,0
+NFLX.US,D,20060925,000000,0.33257,0.33286,0.32729,0.33,45038420,0
+NFLX.US,D,20060926,000000,0.33214,0.33286,0.32757,0.32829,35386610,0
+NFLX.US,D,20060927,000000,0.32857,0.33557,0.32857,0.33129,42403480,0
+NFLX.US,D,20060928,000000,0.33214,0.33714,0.32729,0.33014,55816180,0
+NFLX.US,D,20060929,000000,0.33157,0.33557,0.32343,0.32543,95466560,0
+NFLX.US,D,20061002,000000,0.32557,0.33029,0.32429,0.32586,50579900,0
+NFLX.US,D,20061003,000000,0.32586,0.32957,0.31857,0.32914,71065330,0
+NFLX.US,D,20061004,000000,0.328,0.33386,0.32586,0.33143,52487820,0
+NFLX.US,D,20061005,000000,0.33357,0.34271,0.32971,0.34071,50288350,0
+NFLX.US,D,20061006,000000,0.34071,0.34586,0.33786,0.34443,43614830,0
+NFLX.US,D,20061009,000000,0.34557,0.34557,0.341,0.34286,29411060,0
+NFLX.US,D,20061010,000000,0.34414,0.34414,0.33543,0.33743,35797160,0
+NFLX.US,D,20061011,000000,0.33514,0.33957,0.32943,0.334,91104230,0
+NFLX.US,D,20061012,000000,0.33286,0.33657,0.33171,0.33443,53486790,0
+NFLX.US,D,20061013,000000,0.33629,0.337,0.33114,0.33143,44348010,0
+NFLX.US,D,20061016,000000,0.33343,0.334,0.33157,0.33171,73662190,0
+NFLX.US,D,20061017,000000,0.33143,0.33157,0.32229,0.32471,82415200,0
+NFLX.US,D,20061018,000000,0.32571,0.32771,0.31829,0.31986,56834610,0
+NFLX.US,D,20061019,000000,0.31829,0.32171,0.31614,0.31629,79212420,0
+NFLX.US,D,20061020,000000,0.316,0.31857,0.31357,0.31771,108220350,0
+NFLX.US,D,20061023,000000,0.31814,0.36571,0.315,0.32971,306953290,0
+NFLX.US,D,20061024,000000,0.39014,0.40143,0.38057,0.391,838496330,0
+NFLX.US,D,20061025,000000,0.39486,0.39943,0.389,0.39629,195130810,0
+NFLX.US,D,20061026,000000,0.39643,0.39829,0.38743,0.39643,114295720,0
+NFLX.US,D,20061027,000000,0.395,0.39986,0.39114,0.39414,135214870,0
+NFLX.US,D,20061030,000000,0.39529,0.39871,0.39214,0.39871,59970610,0
+NFLX.US,D,20061031,000000,0.4,0.40571,0.39214,0.39514,116138400,0
+NFLX.US,D,20061101,000000,0.39586,0.40257,0.39214,0.39357,99994370,0
+NFLX.US,D,20061102,000000,0.389,0.39057,0.37871,0.38143,111612550,0
+NFLX.US,D,20061103,000000,0.382,0.39171,0.37429,0.38143,87728620,0
+NFLX.US,D,20061106,000000,0.38286,0.39,0.38214,0.38943,66634610,0
+NFLX.US,D,20061107,000000,0.385,0.39771,0.384,0.39486,89319230,0
+NFLX.US,D,20061108,000000,0.39357,0.41386,0.39071,0.41257,156427810,0
+NFLX.US,D,20061109,000000,0.41186,0.42143,0.411,0.41314,143641190,0
+NFLX.US,D,20061110,000000,0.41514,0.42171,0.41343,0.41971,77634410,0
+NFLX.US,D,20061113,000000,0.422,0.42843,0.41871,0.42129,47294590,0
+NFLX.US,D,20061114,000000,0.42371,0.42386,0.41314,0.41557,61779830,0
+NFLX.US,D,20061115,000000,0.41443,0.426,0.412,0.425,82960150,0
+NFLX.US,D,20061116,000000,0.42429,0.425,0.41614,0.41814,44221660,0
+NFLX.US,D,20061117,000000,0.41814,0.41814,0.41214,0.41314,35774970,0
+NFLX.US,D,20061120,000000,0.41314,0.41971,0.41143,0.41543,29101730,0
+NFLX.US,D,20061121,000000,0.41786,0.42,0.41429,0.41814,30213680,0
+NFLX.US,D,20061122,000000,0.41943,0.42457,0.41671,0.42271,29423450,0
+NFLX.US,D,20061124,000000,0.41714,0.41957,0.41643,0.41943,19783680,0
+NFLX.US,D,20061127,000000,0.41729,0.41857,0.41243,0.41386,60358550,0
+NFLX.US,D,20061128,000000,0.41043,0.41429,0.40743,0.412,62032390,0
+NFLX.US,D,20061129,000000,0.41443,0.42014,0.41257,0.417,43331610,0
+NFLX.US,D,20061130,000000,0.41386,0.425,0.41343,0.41829,65113440,0
+NFLX.US,D,20061201,000000,0.41957,0.42857,0.41443,0.42086,63736750,0
+NFLX.US,D,20061204,000000,0.42,0.42071,0.413,0.41329,50977990,0
+NFLX.US,D,20061205,000000,0.41614,0.41829,0.40429,0.41414,69215930,0
+NFLX.US,D,20061206,000000,0.411,0.41357,0.40643,0.40686,33694360,0
+NFLX.US,D,20061207,000000,0.406,0.40743,0.395,0.39614,64006810,0
+NFLX.US,D,20061208,000000,0.39643,0.39843,0.38971,0.395,46323620,0
+NFLX.US,D,20061211,000000,0.40371,0.40857,0.39986,0.40671,71968680,0
+NFLX.US,D,20061212,000000,0.40671,0.40843,0.40271,0.40529,61696950,0
+NFLX.US,D,20061213,000000,0.40843,0.40957,0.40214,0.40571,29866970,0
+NFLX.US,D,20061214,000000,0.38571,0.40243,0.38271,0.39657,69436780,0
+NFLX.US,D,20061215,000000,0.39143,0.40114,0.39143,0.39429,49554470,0
+NFLX.US,D,20061218,000000,0.39429,0.39571,0.37957,0.38057,69406820,0
+NFLX.US,D,20061219,000000,0.379,0.38914,0.37429,0.38657,71068900,0
+NFLX.US,D,20061220,000000,0.38571,0.39386,0.38557,0.39086,40187140,0
+NFLX.US,D,20061221,000000,0.39014,0.39614,0.38143,0.38271,50477210,0
+NFLX.US,D,20061222,000000,0.38143,0.38186,0.37343,0.37429,52204250,0
+NFLX.US,D,20061226,000000,0.37343,0.38886,0.37343,0.38343,41853070,0
+NFLX.US,D,20061227,000000,0.38571,0.386,0.37814,0.37843,46349590,0
+NFLX.US,D,20061228,000000,0.37614,0.38057,0.37271,0.37286,79112110,0
+NFLX.US,D,20061229,000000,0.37229,0.38286,0.36929,0.36943,69386240,0
+NFLX.US,D,20070103,000000,0.37143,0.38243,0.36771,0.38014,164847340,0
+NFLX.US,D,20070104,000000,0.37729,0.38286,0.35857,0.36214,159647670,0
+NFLX.US,D,20070105,000000,0.362,0.362,0.34929,0.35443,151913300,0
+NFLX.US,D,20070108,000000,0.35457,0.35557,0.33671,0.34043,183472800,0
+NFLX.US,D,20070109,000000,0.34271,0.344,0.336,0.34271,106114120,0
+NFLX.US,D,20070110,000000,0.34243,0.34643,0.34114,0.34386,114486190,0
+NFLX.US,D,20070111,000000,0.34229,0.35071,0.34114,0.34629,91308630,0
+NFLX.US,D,20070112,000000,0.34086,0.34114,0.32414,0.32443,221747820,0
+NFLX.US,D,20070116,000000,0.34643,0.34857,0.32429,0.32486,301422730,0
+NFLX.US,D,20070117,000000,0.326,0.32929,0.32343,0.32614,152063730,0
+NFLX.US,D,20070118,000000,0.32514,0.32829,0.31671,0.31786,112988960,0
+NFLX.US,D,20070119,000000,0.31743,0.326,0.31714,0.32229,121535470,0
+NFLX.US,D,20070122,000000,0.32643,0.32814,0.31143,0.31286,185952760,0
+NFLX.US,D,20070123,000000,0.31143,0.319,0.31,0.31086,202415710,0
+NFLX.US,D,20070124,000000,0.31286,0.32857,0.30429,0.325,454412490,0
+NFLX.US,D,20070125,000000,0.34157,0.34643,0.32457,0.33214,643974450,0
+NFLX.US,D,20070126,000000,0.33657,0.33714,0.325,0.33071,138697370,0
+NFLX.US,D,20070129,000000,0.318,0.32514,0.31514,0.32214,217737030,0
+NFLX.US,D,20070130,000000,0.32343,0.328,0.32214,0.32757,87893540,0
+NFLX.US,D,20070131,000000,0.32543,0.33043,0.32429,0.32586,102629450,0
+NFLX.US,D,20070201,000000,0.32686,0.33,0.32357,0.32471,78887060,0
+NFLX.US,D,20070202,000000,0.325,0.32971,0.32429,0.32629,98638610,0
+NFLX.US,D,20070205,000000,0.32857,0.32857,0.322,0.32286,55728820,0
+NFLX.US,D,20070206,000000,0.32143,0.32386,0.31657,0.31886,158075400,0
+NFLX.US,D,20070207,000000,0.31786,0.32943,0.31757,0.32714,112396690,0
+NFLX.US,D,20070208,000000,0.33543,0.34043,0.33014,0.33929,195424950,0
+NFLX.US,D,20070209,000000,0.33971,0.33971,0.32971,0.33014,78659140,0
+NFLX.US,D,20070212,000000,0.329,0.33529,0.32843,0.33043,71200990,0
+NFLX.US,D,20070213,000000,0.33186,0.33214,0.32614,0.32714,49490700,0
+NFLX.US,D,20070214,000000,0.32714,0.33129,0.31714,0.32286,361794790,0
+NFLX.US,D,20070215,000000,0.32114,0.32429,0.32014,0.32143,82941810,0
+NFLX.US,D,20070216,000000,0.32171,0.32729,0.31971,0.32671,105331870,0
+NFLX.US,D,20070220,000000,0.32786,0.33714,0.32757,0.33586,122973200,0
+NFLX.US,D,20070221,000000,0.336,0.33657,0.33171,0.33414,648029620,0
+NFLX.US,D,20070222,000000,0.33457,0.34114,0.33457,0.33929,87834810,0
+NFLX.US,D,20070223,000000,0.33943,0.34071,0.33571,0.33614,83791820,0
+NFLX.US,D,20070226,000000,0.33871,0.34029,0.33,0.33043,62222090,0
+NFLX.US,D,20070227,000000,0.32529,0.32643,0.31571,0.31571,125237070,0
+NFLX.US,D,20070228,000000,0.31586,0.32729,0.31557,0.32186,88866540,0
+NFLX.US,D,20070301,000000,0.31943,0.32914,0.31571,0.32614,124298440,0
+NFLX.US,D,20070302,000000,0.32614,0.32857,0.31814,0.31843,80731420,0
+NFLX.US,D,20070305,000000,0.31443,0.31657,0.30071,0.30086,171122840,0
+NFLX.US,D,20070306,000000,0.30357,0.313,0.29871,0.30629,141427370,0
+NFLX.US,D,20070307,000000,0.30714,0.30857,0.301,0.30257,86011170,0
+NFLX.US,D,20070308,000000,0.303,0.309,0.303,0.30343,63199220,0
+NFLX.US,D,20070309,000000,0.30714,0.30714,0.29814,0.30086,66932950,0
+NFLX.US,D,20070312,000000,0.3,0.303,0.29571,0.30114,67102070,0
+NFLX.US,D,20070313,000000,0.3,0.30229,0.29286,0.29357,93835210,0
+NFLX.US,D,20070314,000000,0.293,0.30214,0.29,0.30157,82154310,0
+NFLX.US,D,20070315,000000,0.30243,0.305,0.29843,0.30229,64421000,0
+NFLX.US,D,20070316,000000,0.30214,0.30314,0.29671,0.30029,66672760,0
+NFLX.US,D,20070319,000000,0.30157,0.30714,0.30114,0.30514,57114330,0
+NFLX.US,D,20070320,000000,0.30529,0.32557,0.30486,0.32114,159695130,0
+NFLX.US,D,20070321,000000,0.32214,0.333,0.31686,0.32929,159809580,0
+NFLX.US,D,20070322,000000,0.32857,0.33229,0.32586,0.33,56989030,0
+NFLX.US,D,20070323,000000,0.32857,0.33971,0.32757,0.339,102151140,0
+NFLX.US,D,20070326,000000,0.33929,0.34,0.32814,0.33229,74204480,0
+NFLX.US,D,20070327,000000,0.33329,0.33857,0.332,0.33686,92192240,0
+NFLX.US,D,20070328,000000,0.33743,0.33743,0.32957,0.334,54892250,0
+NFLX.US,D,20070329,000000,0.33443,0.33743,0.32686,0.335,66890670,0
+NFLX.US,D,20070330,000000,0.33443,0.34071,0.33,0.33129,53206370,0
+NFLX.US,D,20070402,000000,0.33286,0.339,0.33129,0.33543,72435790,0
+NFLX.US,D,20070403,000000,0.33657,0.34457,0.33586,0.33971,88801930,0
+NFLX.US,D,20070404,000000,0.34114,0.35186,0.33386,0.35043,142009700,0
+NFLX.US,D,20070405,000000,0.34914,0.34971,0.344,0.34571,54696390,0
+NFLX.US,D,20070409,000000,0.34614,0.35086,0.34614,0.34771,41742750,0
+NFLX.US,D,20070410,000000,0.34971,0.357,0.34971,0.35514,80751370,0
+NFLX.US,D,20070411,000000,0.35314,0.35357,0.34757,0.35143,69785870,0
+NFLX.US,D,20070412,000000,0.34929,0.35571,0.34514,0.35143,54659850,0
+NFLX.US,D,20070413,000000,0.351,0.35229,0.34857,0.35143,35909090,0
+NFLX.US,D,20070416,000000,0.35286,0.35429,0.34914,0.35029,45828160,0
+NFLX.US,D,20070417,000000,0.35143,0.35143,0.34057,0.34229,121352210,0
+NFLX.US,D,20070418,000000,0.30286,0.31843,0.29829,0.31,549479910,0
+NFLX.US,D,20070419,000000,0.30186,0.30729,0.29971,0.30729,281495830,0
+NFLX.US,D,20070420,000000,0.31429,0.31643,0.31114,0.31571,133396270,0
+NFLX.US,D,20070423,000000,0.31471,0.31543,0.30914,0.31043,138115040,0
+NFLX.US,D,20070424,000000,0.31071,0.31214,0.30514,0.30886,89175380,0
+NFLX.US,D,20070425,000000,0.31014,0.31614,0.30543,0.308,84021280,0
+NFLX.US,D,20070426,000000,0.30714,0.318,0.30714,0.31614,97616470,0
+NFLX.US,D,20070427,000000,0.31714,0.31829,0.31329,0.31729,56375760,0
+NFLX.US,D,20070430,000000,0.31714,0.31814,0.31386,0.31671,92475250,0
+NFLX.US,D,20070501,000000,0.31614,0.31843,0.31171,0.31643,95212880,0
+NFLX.US,D,20070502,000000,0.31314,0.32771,0.31271,0.31586,186578420,0
+NFLX.US,D,20070503,000000,0.31471,0.32529,0.31414,0.31843,138253010,0
+NFLX.US,D,20070504,000000,0.32214,0.32243,0.31429,0.31657,65774520,0
+NFLX.US,D,20070507,000000,0.31657,0.31914,0.31629,0.31743,41629280,0
+NFLX.US,D,20070508,000000,0.31557,0.32029,0.31286,0.31629,57409940,0
+NFLX.US,D,20070509,000000,0.31443,0.31771,0.31371,0.31586,39882920,0
+NFLX.US,D,20070510,000000,0.31443,0.31586,0.31171,0.313,71431920,0
+NFLX.US,D,20070511,000000,0.31086,0.31571,0.30914,0.31514,48519870,0
+NFLX.US,D,20070514,000000,0.31443,0.31571,0.31029,0.31371,44534770,0
+NFLX.US,D,20070515,000000,0.31343,0.31486,0.30886,0.31071,47271910,0
+NFLX.US,D,20070516,000000,0.31086,0.31414,0.30314,0.31029,50358280,0
+NFLX.US,D,20070517,000000,0.30814,0.314,0.30743,0.31171,51416610,0
+NFLX.US,D,20070518,000000,0.31214,0.31443,0.31014,0.31343,44886170,0
+NFLX.US,D,20070521,000000,0.313,0.32343,0.31229,0.32143,66631880,0
+NFLX.US,D,20070522,000000,0.32086,0.33014,0.31829,0.32857,70388220,0
+NFLX.US,D,20070523,000000,0.32843,0.335,0.32571,0.33129,122804150,0
+NFLX.US,D,20070524,000000,0.32957,0.33471,0.31986,0.322,64004080,0
+NFLX.US,D,20070525,000000,0.323,0.326,0.32014,0.32171,59742410,0
+NFLX.US,D,20070529,000000,0.31514,0.31571,0.30486,0.31214,115677590,0
+NFLX.US,D,20070530,000000,0.30929,0.31543,0.30814,0.31514,73257660,0
+NFLX.US,D,20070531,000000,0.31429,0.31829,0.31243,0.31286,70455280,0
+NFLX.US,D,20070601,000000,0.312,0.31829,0.305,0.30814,80295740,0
+NFLX.US,D,20070604,000000,0.30557,0.309,0.305,0.30686,55454280,0
+NFLX.US,D,20070605,000000,0.30529,0.30886,0.303,0.30557,58845150,0
+NFLX.US,D,20070606,000000,0.30486,0.32543,0.30443,0.32286,334848710,0
+NFLX.US,D,20070607,000000,0.32571,0.37129,0.32543,0.34186,591196060,0
+NFLX.US,D,20070608,000000,0.34286,0.34429,0.32914,0.33471,140392140,0
+NFLX.US,D,20070611,000000,0.31786,0.32357,0.31157,0.31329,180542530,0
+NFLX.US,D,20070612,000000,0.30029,0.30443,0.28414,0.28686,401839830,0
+NFLX.US,D,20070613,000000,0.27857,0.28686,0.27214,0.27743,274237040,0
+NFLX.US,D,20070614,000000,0.27714,0.27943,0.27271,0.274,113722280,0
+NFLX.US,D,20070615,000000,0.28643,0.28814,0.28029,0.28157,220939320,0
+NFLX.US,D,20070618,000000,0.29171,0.29214,0.28429,0.286,122479350,0
+NFLX.US,D,20070619,000000,0.28914,0.28957,0.28429,0.28471,79110780,0
+NFLX.US,D,20070620,000000,0.28829,0.28914,0.27871,0.27929,63771400,0
+NFLX.US,D,20070621,000000,0.27914,0.29029,0.27871,0.28557,100772840,0
+NFLX.US,D,20070622,000000,0.286,0.28743,0.28,0.28114,74261950,0
+NFLX.US,D,20070625,000000,0.28214,0.28543,0.27943,0.28029,68251890,0
+NFLX.US,D,20070626,000000,0.28514,0.28557,0.27857,0.27886,57856330,0
+NFLX.US,D,20070627,000000,0.27914,0.30371,0.27871,0.29686,211056720,0
+NFLX.US,D,20070628,000000,0.29557,0.29557,0.28257,0.28357,147247380,0
+NFLX.US,D,20070629,000000,0.28671,0.28814,0.27657,0.277,120862490,0
+NFLX.US,D,20070702,000000,0.27857,0.28357,0.27671,0.27829,79719150,0
+NFLX.US,D,20070703,000000,0.28014,0.28557,0.27986,0.28243,30853410,0
+NFLX.US,D,20070705,000000,0.285,0.28714,0.28243,0.28314,64803340,0
+NFLX.US,D,20070706,000000,0.28343,0.29257,0.28343,0.29129,80706920,0
+NFLX.US,D,20070709,000000,0.29286,0.29571,0.29014,0.29186,81685660,0
+NFLX.US,D,20070710,000000,0.29157,0.29771,0.28571,0.28743,88534950,0
+NFLX.US,D,20070711,000000,0.28914,0.28914,0.28429,0.28586,54982690,0
+NFLX.US,D,20070712,000000,0.28586,0.29114,0.28414,0.28729,56220430,0
+NFLX.US,D,20070713,000000,0.286,0.29214,0.286,0.28771,46435340,0
+NFLX.US,D,20070716,000000,0.28914,0.29014,0.28571,0.28657,51520560,0
+NFLX.US,D,20070717,000000,0.28614,0.29,0.28586,0.28871,45244780,0
+NFLX.US,D,20070718,000000,0.28914,0.28914,0.28214,0.28743,65022230,0
+NFLX.US,D,20070719,000000,0.28571,0.289,0.28214,0.28486,51923550,0
+NFLX.US,D,20070720,000000,0.28486,0.28486,0.28,0.28043,96176500,0
+NFLX.US,D,20070723,000000,0.25771,0.25843,0.24529,0.24671,537274920,0
+NFLX.US,D,20070724,000000,0.23686,0.23943,0.22314,0.22957,541095240,0
+NFLX.US,D,20070725,000000,0.23786,0.23986,0.22843,0.23857,375724090,0
+NFLX.US,D,20070726,000000,0.23843,0.25614,0.23214,0.25486,335015100,0
+NFLX.US,D,20070727,000000,0.25514,0.25571,0.24129,0.24429,203166460,0
+NFLX.US,D,20070730,000000,0.24443,0.25357,0.24271,0.24843,136325630,0
+NFLX.US,D,20070731,000000,0.25286,0.25286,0.24429,0.24614,96540780,0
+NFLX.US,D,20070801,000000,0.24643,0.24986,0.23971,0.24514,142157890,0
+NFLX.US,D,20070802,000000,0.245,0.24771,0.24214,0.24443,92661870,0
+NFLX.US,D,20070803,000000,0.24571,0.24686,0.23629,0.23671,86611420,0
+NFLX.US,D,20070806,000000,0.246,0.246,0.23571,0.24229,112180040,0
+NFLX.US,D,20070807,000000,0.24929,0.24986,0.24214,0.24786,103862710,0
+NFLX.US,D,20070808,000000,0.249,0.26386,0.24786,0.25671,129622990,0
+NFLX.US,D,20070809,000000,0.24329,0.254,0.23743,0.25386,183070720,0
+NFLX.US,D,20070810,000000,0.25571,0.25657,0.239,0.25557,107252180,0
+NFLX.US,D,20070813,000000,0.25714,0.25857,0.24529,0.248,68190570,0
+NFLX.US,D,20070814,000000,0.24757,0.25514,0.24586,0.24943,53129370,0
+NFLX.US,D,20070815,000000,0.25043,0.25571,0.24843,0.24914,54264700,0
+NFLX.US,D,20070816,000000,0.245,0.25714,0.23829,0.24143,138429690,0
+NFLX.US,D,20070817,000000,0.25643,0.25643,0.243,0.24629,71082410,0
+NFLX.US,D,20070820,000000,0.24986,0.24986,0.23986,0.24529,55137320,0
+NFLX.US,D,20070821,000000,0.24786,0.24957,0.24371,0.24714,33474630,0
+NFLX.US,D,20070822,000000,0.24986,0.25029,0.24471,0.249,45999660,0
+NFLX.US,D,20070823,000000,0.24714,0.25,0.24286,0.24643,30384760,0
+NFLX.US,D,20070824,000000,0.24557,0.25457,0.24429,0.25429,63239890,0
+NFLX.US,D,20070827,000000,0.25343,0.255,0.24429,0.24486,34963740,0
+NFLX.US,D,20070828,000000,0.24514,0.25086,0.24214,0.24257,46527530,0
+NFLX.US,D,20070829,000000,0.24357,0.25,0.24171,0.25,38553200,0
+NFLX.US,D,20070830,000000,0.24671,0.24986,0.24357,0.24571,49533680,0
+NFLX.US,D,20070831,000000,0.24786,0.25114,0.245,0.25029,47446910,0
+NFLX.US,D,20070904,000000,0.25686,0.26743,0.25257,0.25914,111636910,0
+NFLX.US,D,20070905,000000,0.258,0.25914,0.25143,0.256,41325130,0
+NFLX.US,D,20070906,000000,0.25371,0.257,0.25086,0.257,75059180,0
+NFLX.US,D,20070907,000000,0.25271,0.258,0.25014,0.25771,67565610,0
+NFLX.US,D,20070910,000000,0.25729,0.25743,0.24643,0.24857,63532070,0
+NFLX.US,D,20070911,000000,0.24771,0.25486,0.24671,0.25243,54825260,0
+NFLX.US,D,20070912,000000,0.25143,0.25229,0.24729,0.248,27188140,0
+NFLX.US,D,20070913,000000,0.24714,0.24986,0.24386,0.24771,44419620,0
+NFLX.US,D,20070914,000000,0.24657,0.25429,0.24529,0.25314,47840590,0
+NFLX.US,D,20070917,000000,0.26214,0.26643,0.25986,0.263,100978640,0
+NFLX.US,D,20070918,000000,0.26429,0.27714,0.26286,0.27471,69334580,0
+NFLX.US,D,20070919,000000,0.27857,0.281,0.27514,0.28057,81522980,0
+NFLX.US,D,20070920,000000,0.27429,0.27929,0.27343,0.27829,74986940,0
+NFLX.US,D,20070921,000000,0.28214,0.28214,0.26771,0.27414,158792410,0
+NFLX.US,D,20070924,000000,0.27429,0.27943,0.27286,0.27557,63663670,0
+NFLX.US,D,20070925,000000,0.27571,0.30086,0.27543,0.30014,180574590,0
+NFLX.US,D,20070926,000000,0.3,0.31571,0.29957,0.31343,158748100,0
+NFLX.US,D,20070927,000000,0.31114,0.312,0.30014,0.30514,118982080,0
+NFLX.US,D,20070928,000000,0.30571,0.30857,0.295,0.29643,86622620,0
+NFLX.US,D,20071001,000000,0.29571,0.30571,0.29414,0.30314,95281690,0
+NFLX.US,D,20071002,000000,0.30357,0.30471,0.29657,0.30286,45221960,0
+NFLX.US,D,20071003,000000,0.30029,0.304,0.29714,0.30114,36124970,0
+NFLX.US,D,20071004,000000,0.29829,0.30386,0.29671,0.302,48972490,0
+NFLX.US,D,20071005,000000,0.30329,0.31743,0.30286,0.31429,65490740,0
+NFLX.US,D,20071008,000000,0.311,0.31886,0.30857,0.31814,32046770,0
+NFLX.US,D,20071009,000000,0.31786,0.32857,0.31671,0.32557,85649410,0
+NFLX.US,D,20071010,000000,0.32386,0.33814,0.32186,0.33457,105338170,0
+NFLX.US,D,20071011,000000,0.33443,0.34314,0.32329,0.32729,100076480,0
+NFLX.US,D,20071012,000000,0.32643,0.33343,0.32557,0.32857,42301630,0
+NFLX.US,D,20071015,000000,0.34143,0.35,0.337,0.34229,115329620,0
+NFLX.US,D,20071016,000000,0.34643,0.34643,0.33786,0.34243,62996640,0
+NFLX.US,D,20071017,000000,0.34,0.34714,0.33771,0.34686,43022420,0
+NFLX.US,D,20071018,000000,0.34157,0.34714,0.338,0.34329,79289490,0
+NFLX.US,D,20071019,000000,0.347,0.347,0.32286,0.332,111950090,0
+NFLX.US,D,20071022,000000,0.325,0.33243,0.31571,0.32871,213143140,0
+NFLX.US,D,20071023,000000,0.36843,0.37429,0.35029,0.37129,384885410,0
+NFLX.US,D,20071024,000000,0.36129,0.36257,0.34657,0.36071,130428900,0
+NFLX.US,D,20071025,000000,0.35886,0.369,0.35843,0.36186,96690510,0
+NFLX.US,D,20071026,000000,0.365,0.36714,0.35171,0.36029,109210430,0
+NFLX.US,D,20071029,000000,0.36771,0.37829,0.36429,0.37671,77713300,0
+NFLX.US,D,20071030,000000,0.37343,0.38,0.36757,0.37771,120566740,0
+NFLX.US,D,20071031,000000,0.37829,0.37871,0.36829,0.37814,108008740,0
+NFLX.US,D,20071101,000000,0.37814,0.38114,0.36429,0.37557,104061580,0
+NFLX.US,D,20071102,000000,0.37214,0.37714,0.37143,0.37514,89200300,0
+NFLX.US,D,20071105,000000,0.37214,0.38571,0.37171,0.37871,76762560,0
+NFLX.US,D,20071106,000000,0.37771,0.38986,0.37586,0.389,77738850,0
+NFLX.US,D,20071107,000000,0.38429,0.391,0.37629,0.384,74477340,0
+NFLX.US,D,20071108,000000,0.382,0.393,0.37243,0.38843,106570800,0
+NFLX.US,D,20071109,000000,0.38329,0.38386,0.35186,0.36071,139245120,0
+NFLX.US,D,20071112,000000,0.35929,0.36371,0.34857,0.35014,92127420,0
+NFLX.US,D,20071113,000000,0.35143,0.363,0.35014,0.363,64328110,0
+NFLX.US,D,20071114,000000,0.36557,0.36571,0.35314,0.35486,71469510,0
+NFLX.US,D,20071115,000000,0.35314,0.35486,0.34171,0.34371,69808200,0
+NFLX.US,D,20071116,000000,0.34343,0.347,0.325,0.34,116104310,0
+NFLX.US,D,20071119,000000,0.33671,0.34286,0.328,0.33157,68185880,0
+NFLX.US,D,20071120,000000,0.32757,0.33114,0.31643,0.32329,111951700,0
+NFLX.US,D,20071121,000000,0.32171,0.32243,0.30743,0.30786,104214460,0
+NFLX.US,D,20071123,000000,0.31043,0.31286,0.30371,0.31071,61523350,0
+NFLX.US,D,20071126,000000,0.31071,0.317,0.30614,0.30671,64658020,0
+NFLX.US,D,20071127,000000,0.30871,0.31929,0.30714,0.31914,67081070,0
+NFLX.US,D,20071128,000000,0.32143,0.332,0.32,0.32871,94176810,0
+NFLX.US,D,20071129,000000,0.326,0.33614,0.326,0.33029,66128090,0
+NFLX.US,D,20071130,000000,0.33643,0.342,0.32243,0.33,87991330,0
+NFLX.US,D,20071203,000000,0.34286,0.35429,0.33671,0.33971,91400540,0
+NFLX.US,D,20071204,000000,0.33971,0.34171,0.32929,0.33929,56808710,0
+NFLX.US,D,20071205,000000,0.33314,0.34229,0.32929,0.34186,104075160,0
+NFLX.US,D,20071206,000000,0.33543,0.34143,0.33314,0.34143,68315310,0
+NFLX.US,D,20071207,000000,0.34129,0.34186,0.33486,0.33671,58041130,0
+NFLX.US,D,20071210,000000,0.337,0.33871,0.33486,0.33557,42846930,0
+NFLX.US,D,20071211,000000,0.33571,0.34143,0.33,0.33286,67794510,0
+NFLX.US,D,20071212,000000,0.33929,0.342,0.32686,0.33086,53429810,0
+NFLX.US,D,20071213,000000,0.327,0.32914,0.32157,0.32914,51597420,0
+NFLX.US,D,20071214,000000,0.328,0.34057,0.32186,0.336,96838840,0
+NFLX.US,D,20071217,000000,0.333,0.33757,0.32871,0.33,36883070,0
+NFLX.US,D,20071218,000000,0.33243,0.34671,0.32814,0.34543,49349790,0
+NFLX.US,D,20071219,000000,0.344,0.35586,0.34086,0.35529,64240820,0
+NFLX.US,D,20071220,000000,0.35743,0.39286,0.35229,0.38914,223995940,0
+NFLX.US,D,20071221,000000,0.39843,0.41629,0.39586,0.40143,255008880,0
+NFLX.US,D,20071224,000000,0.40143,0.40886,0.39586,0.39871,38637970,0
+NFLX.US,D,20071226,000000,0.39586,0.41457,0.39586,0.41,63115500,0
+NFLX.US,D,20071227,000000,0.4,0.40343,0.38571,0.39214,116164090,0
+NFLX.US,D,20071228,000000,0.39214,0.39586,0.37557,0.38471,76058220,0
+NFLX.US,D,20071231,000000,0.385,0.38971,0.37014,0.38029,104147400,0
+NFLX.US,D,20080102,000000,0.37943,0.38929,0.36629,0.37643,125276410,0
+NFLX.US,D,20080103,000000,0.39914,0.40429,0.36643,0.37243,213434270,0
+NFLX.US,D,20080104,000000,0.372,0.37957,0.34786,0.35157,172051530,0
+NFLX.US,D,20080107,000000,0.353,0.35643,0.33857,0.35543,126931560,0
+NFLX.US,D,20080108,000000,0.35429,0.35529,0.32471,0.33286,144899860,0
+NFLX.US,D,20080109,000000,0.33157,0.33571,0.30971,0.32857,152000450,0
+NFLX.US,D,20080110,000000,0.32343,0.35714,0.31814,0.35286,133784910,0
+NFLX.US,D,20080111,000000,0.35,0.35214,0.33443,0.33443,89810770,0
+NFLX.US,D,20080114,000000,0.34086,0.34929,0.32471,0.32529,161725060,0
+NFLX.US,D,20080115,000000,0.32314,0.33071,0.29586,0.315,378960890,0
+NFLX.US,D,20080116,000000,0.30786,0.32229,0.3,0.31529,179560990,0
+NFLX.US,D,20080117,000000,0.31314,0.32271,0.30871,0.311,118434400,0
+NFLX.US,D,20080118,000000,0.31157,0.32386,0.30786,0.31214,124960640,0
+NFLX.US,D,20080122,000000,0.30329,0.32471,0.29071,0.31871,141463420,0
+NFLX.US,D,20080123,000000,0.315,0.34,0.3,0.33943,293991040,0
+NFLX.US,D,20080124,000000,0.33771,0.33929,0.30671,0.31343,389266640,0
+NFLX.US,D,20080125,000000,0.31829,0.32443,0.30171,0.311,198651180,0
+NFLX.US,D,20080128,000000,0.31629,0.32857,0.308,0.32843,116494490,0
+NFLX.US,D,20080129,000000,0.32957,0.33229,0.324,0.33086,70821590,0
+NFLX.US,D,20080130,000000,0.33386,0.33586,0.32214,0.32771,93071650,0
+NFLX.US,D,20080131,000000,0.32214,0.36214,0.31586,0.35929,232237530,0
+NFLX.US,D,20080201,000000,0.35443,0.36571,0.351,0.36271,126230930,0
+NFLX.US,D,20080204,000000,0.36271,0.37371,0.36129,0.36986,118835990,0
+NFLX.US,D,20080205,000000,0.364,0.36786,0.35443,0.36086,89448310,0
+NFLX.US,D,20080206,000000,0.36857,0.38414,0.36271,0.37171,151067350,0
+NFLX.US,D,20080207,000000,0.36586,0.384,0.36586,0.38357,167669670,0
+NFLX.US,D,20080208,000000,0.37786,0.38571,0.37186,0.384,108501540,0
+NFLX.US,D,20080211,000000,0.38514,0.38643,0.382,0.38414,95948650,0
+NFLX.US,D,20080212,000000,0.38557,0.38957,0.37871,0.38429,74273780,0
+NFLX.US,D,20080213,000000,0.38671,0.39071,0.381,0.39014,70993300,0
+NFLX.US,D,20080214,000000,0.38457,0.388,0.37614,0.38214,62729730,0
+NFLX.US,D,20080215,000000,0.37929,0.38243,0.37229,0.38,67344760,0
+NFLX.US,D,20080219,000000,0.37614,0.39429,0.36829,0.38271,98391020,0
+NFLX.US,D,20080220,000000,0.37814,0.39729,0.37514,0.39243,128152430,0
+NFLX.US,D,20080221,000000,0.39286,0.39986,0.39043,0.39814,71117130,0
+NFLX.US,D,20080222,000000,0.39571,0.39986,0.391,0.39714,57399230,0
+NFLX.US,D,20080225,000000,0.39586,0.40286,0.39571,0.4,68016270,0
+NFLX.US,D,20080226,000000,0.39729,0.42143,0.39729,0.41429,165918900,0
+NFLX.US,D,20080227,000000,0.437,0.46486,0.42857,0.46329,412829830,0
+NFLX.US,D,20080228,000000,0.45171,0.49014,0.45,0.45057,351826650,0
+NFLX.US,D,20080229,000000,0.45471,0.45714,0.43029,0.45114,167745550,0
+NFLX.US,D,20080303,000000,0.45357,0.45686,0.43771,0.442,129946320,0
+NFLX.US,D,20080304,000000,0.43657,0.451,0.43314,0.45029,89362490,0
+NFLX.US,D,20080305,000000,0.45257,0.46586,0.44843,0.45857,121370340,0
+NFLX.US,D,20080306,000000,0.45229,0.45471,0.43743,0.43743,90496910,0
+NFLX.US,D,20080307,000000,0.436,0.45343,0.43071,0.44657,106005620,0
+NFLX.US,D,20080310,000000,0.45714,0.47757,0.45,0.47443,143174920,0
+NFLX.US,D,20080311,000000,0.47857,0.48857,0.46071,0.47257,179895030,0
+NFLX.US,D,20080312,000000,0.47357,0.49286,0.47357,0.48629,158958730,0
+NFLX.US,D,20080313,000000,0.47943,0.49043,0.465,0.48871,100444750,0
+NFLX.US,D,20080314,000000,0.49071,0.49286,0.46943,0.47514,79553040,0
+NFLX.US,D,20080317,000000,0.46871,0.48143,0.46186,0.47129,93006760,0
+NFLX.US,D,20080318,000000,0.48229,0.5,0.47829,0.5,124119660,0
+NFLX.US,D,20080319,000000,0.49986,0.51471,0.49457,0.49814,130991490,0
+NFLX.US,D,20080320,000000,0.54286,0.54286,0.51086,0.51771,235235840,0
+NFLX.US,D,20080324,000000,0.53343,0.56643,0.52629,0.54529,168569870,0
+NFLX.US,D,20080325,000000,0.54914,0.55214,0.52657,0.53029,120014580,0
+NFLX.US,D,20080326,000000,0.52857,0.54157,0.51857,0.54086,109486790,0
+NFLX.US,D,20080327,000000,0.53171,0.53443,0.502,0.51943,128091810,0
+NFLX.US,D,20080328,000000,0.51914,0.53386,0.50414,0.50843,92093400,0
+NFLX.US,D,20080331,000000,0.51671,0.51929,0.484,0.495,145274780,0
+NFLX.US,D,20080401,000000,0.50714,0.52714,0.49143,0.52157,161734370,0
+NFLX.US,D,20080402,000000,0.51643,0.52857,0.51057,0.51929,95988690,0
+NFLX.US,D,20080403,000000,0.51143,0.54486,0.51071,0.53329,89896310,0
+NFLX.US,D,20080404,000000,0.53571,0.53571,0.51314,0.51729,68787950,0
+NFLX.US,D,20080407,000000,0.52314,0.52314,0.50343,0.51286,53576180,0
+NFLX.US,D,20080408,000000,0.52157,0.52943,0.50586,0.52714,64569330,0
+NFLX.US,D,20080409,000000,0.52986,0.52986,0.51471,0.52029,79824290,0
+NFLX.US,D,20080410,000000,0.51514,0.529,0.51186,0.52243,55253240,0
+NFLX.US,D,20080411,000000,0.51786,0.522,0.50157,0.50729,78872990,0
+NFLX.US,D,20080414,000000,0.51429,0.51986,0.50643,0.51114,68104960,0
+NFLX.US,D,20080415,000000,0.51429,0.52114,0.508,0.52114,57208550,0
+NFLX.US,D,20080416,000000,0.52614,0.55871,0.52171,0.55671,154340690,0
+NFLX.US,D,20080417,000000,0.55571,0.584,0.54857,0.58143,239132390,0
+NFLX.US,D,20080418,000000,0.58186,0.58429,0.54729,0.55086,148410010,0
+NFLX.US,D,20080421,000000,0.55086,0.58043,0.55086,0.56171,221720940,0
+NFLX.US,D,20080422,000000,0.48157,0.48214,0.42071,0.42857,732560010,0
+NFLX.US,D,20080423,000000,0.43029,0.45,0.42429,0.44657,201471830,0
+NFLX.US,D,20080424,000000,0.44371,0.475,0.443,0.47171,138070380,0
+NFLX.US,D,20080425,000000,0.47386,0.48571,0.47143,0.48514,101587640,0
+NFLX.US,D,20080428,000000,0.474,0.47929,0.46571,0.47229,103955740,0
+NFLX.US,D,20080429,000000,0.46643,0.47057,0.455,0.45971,72328340,0
+NFLX.US,D,20080430,000000,0.45743,0.46314,0.44557,0.45686,109164370,0
+NFLX.US,D,20080501,000000,0.45243,0.45686,0.43343,0.44286,173234810,0
+NFLX.US,D,20080502,000000,0.44371,0.44929,0.43743,0.44429,77033810,0
+NFLX.US,D,20080505,000000,0.44643,0.45257,0.43714,0.44286,83211380,0
+NFLX.US,D,20080506,000000,0.44143,0.44314,0.43514,0.442,49965860,0
+NFLX.US,D,20080507,000000,0.43857,0.44557,0.42857,0.43086,67078830,0
+NFLX.US,D,20080508,000000,0.433,0.43986,0.42471,0.43071,99967070,0
+NFLX.US,D,20080509,000000,0.42871,0.43914,0.42857,0.43886,48967590,0
+NFLX.US,D,20080512,000000,0.43857,0.453,0.43571,0.43871,105787570,0
+NFLX.US,D,20080513,000000,0.43757,0.44029,0.42986,0.438,63909300,0
+NFLX.US,D,20080514,000000,0.438,0.44429,0.43214,0.43429,76857760,0
+NFLX.US,D,20080515,000000,0.43186,0.43529,0.42229,0.42757,152755120,0
+NFLX.US,D,20080516,000000,0.43129,0.456,0.42871,0.45229,148013180,0
+NFLX.US,D,20080519,000000,0.45057,0.46357,0.438,0.44257,89217450,0
+NFLX.US,D,20080520,000000,0.46957,0.49071,0.44714,0.45186,313745530,0
+NFLX.US,D,20080521,000000,0.45971,0.46429,0.45057,0.45271,131257070,0
+NFLX.US,D,20080522,000000,0.45086,0.45443,0.44071,0.453,93147880,0
+NFLX.US,D,20080523,000000,0.45071,0.45214,0.43029,0.44586,96891830,0
+NFLX.US,D,20080527,000000,0.446,0.45757,0.44314,0.45757,56022400,0
+NFLX.US,D,20080528,000000,0.45743,0.46286,0.44214,0.44457,130419800,0
+NFLX.US,D,20080529,000000,0.432,0.44457,0.42586,0.43357,158620350,0
+NFLX.US,D,20080530,000000,0.43514,0.44086,0.43014,0.43371,88706030,0
+NFLX.US,D,20080602,000000,0.43343,0.44214,0.43343,0.44129,78011570,0
+NFLX.US,D,20080603,000000,0.44286,0.458,0.44286,0.45529,95436250,0
+NFLX.US,D,20080604,000000,0.45243,0.464,0.45029,0.46243,66743530,0
+NFLX.US,D,20080605,000000,0.46086,0.48571,0.45514,0.47386,107153550,0
+NFLX.US,D,20080606,000000,0.46914,0.46914,0.45357,0.45457,67034240,0
+NFLX.US,D,20080609,000000,0.45457,0.45714,0.43414,0.44471,68850250,0
+NFLX.US,D,20080610,000000,0.43929,0.44786,0.43486,0.43757,45741640,0
+NFLX.US,D,20080611,000000,0.43643,0.44486,0.43143,0.43186,50115030,0
+NFLX.US,D,20080612,000000,0.43243,0.44829,0.43243,0.443,43971480,0
+NFLX.US,D,20080613,000000,0.448,0.461,0.44757,0.46029,47236490,0
+NFLX.US,D,20080616,000000,0.45714,0.45829,0.44914,0.456,35521150,0
+NFLX.US,D,20080617,000000,0.45643,0.45643,0.44686,0.44714,30508870,0
+NFLX.US,D,20080618,000000,0.44443,0.44543,0.42857,0.43114,69500620,0
+NFLX.US,D,20080619,000000,0.42886,0.45986,0.42529,0.45857,84619990,0
+NFLX.US,D,20080620,000000,0.46086,0.46086,0.44157,0.44857,77755090,0
+NFLX.US,D,20080623,000000,0.45,0.45014,0.42186,0.423,91758800,0
+NFLX.US,D,20080624,000000,0.42486,0.43214,0.408,0.41429,107606380,0
+NFLX.US,D,20080625,000000,0.41643,0.42686,0.41443,0.42286,62973540,0
+NFLX.US,D,20080626,000000,0.42143,0.42486,0.40971,0.41114,86738820,0
+NFLX.US,D,20080627,000000,0.41029,0.41029,0.37586,0.382,147883260,0
+NFLX.US,D,20080630,000000,0.37871,0.38571,0.372,0.37243,81493090,0
+NFLX.US,D,20080701,000000,0.38286,0.39386,0.37771,0.38714,176250480,0
+NFLX.US,D,20080702,000000,0.38586,0.39029,0.38143,0.38929,132046390,0
+NFLX.US,D,20080703,000000,0.38571,0.397,0.38443,0.38971,108061870,0
+NFLX.US,D,20080707,000000,0.39286,0.40557,0.39071,0.40357,114839410,0
+NFLX.US,D,20080708,000000,0.40486,0.409,0.39514,0.40586,100426270,0
+NFLX.US,D,20080709,000000,0.40586,0.415,0.40586,0.40886,106741040,0
+NFLX.US,D,20080710,000000,0.40671,0.41229,0.39343,0.39786,83305530,0
+NFLX.US,D,20080711,000000,0.39314,0.39771,0.377,0.38871,86155650,0
+NFLX.US,D,20080714,000000,0.39014,0.40457,0.38429,0.39729,174464500,0
+NFLX.US,D,20080715,000000,0.39443,0.40314,0.38714,0.39586,124542880,0
+NFLX.US,D,20080716,000000,0.39229,0.40443,0.39229,0.40157,91850080,0
+NFLX.US,D,20080717,000000,0.39957,0.403,0.38429,0.39686,95945290,0
+NFLX.US,D,20080718,000000,0.39729,0.39929,0.38471,0.38714,97228670,0
+NFLX.US,D,20080721,000000,0.38614,0.39214,0.38314,0.39071,89869080,0
+NFLX.US,D,20080722,000000,0.39086,0.39557,0.386,0.38886,167826260,0
+NFLX.US,D,20080723,000000,0.38843,0.40286,0.38843,0.39971,105546350,0
+NFLX.US,D,20080724,000000,0.39471,0.39629,0.381,0.38186,129272080,0
+NFLX.US,D,20080725,000000,0.40557,0.41157,0.38329,0.39786,271755050,0
+NFLX.US,D,20080728,000000,0.4,0.41371,0.39729,0.409,130510800,0
+NFLX.US,D,20080729,000000,0.41271,0.44486,0.41057,0.44343,196860090,0
+NFLX.US,D,20080730,000000,0.44214,0.44814,0.43029,0.43614,92172010,0
+NFLX.US,D,20080731,000000,0.434,0.44743,0.43257,0.44129,143111640,0
+NFLX.US,D,20080801,000000,0.43643,0.43857,0.412,0.41743,176358350,0
+NFLX.US,D,20080804,000000,0.42371,0.43014,0.42271,0.42614,118438250,0
+NFLX.US,D,20080805,000000,0.43271,0.43271,0.42143,0.427,82624990,0
+NFLX.US,D,20080806,000000,0.42543,0.43229,0.424,0.42857,77778330,0
+NFLX.US,D,20080807,000000,0.42357,0.44086,0.42357,0.43514,101181430,0
+NFLX.US,D,20080808,000000,0.43571,0.45171,0.43571,0.44357,91876120,0
+NFLX.US,D,20080811,000000,0.44057,0.46271,0.43886,0.46,140110250,0
+NFLX.US,D,20080812,000000,0.46186,0.46186,0.43557,0.44014,87733800,0
+NFLX.US,D,20080813,000000,0.43829,0.44514,0.43243,0.44514,93296840,0
+NFLX.US,D,20080814,000000,0.44143,0.45943,0.43729,0.45486,136563140,0
+NFLX.US,D,20080815,000000,0.45757,0.46529,0.44343,0.44657,97506710,0
+NFLX.US,D,20080818,000000,0.44757,0.44957,0.43429,0.437,77342720,0
+NFLX.US,D,20080819,000000,0.43471,0.43771,0.42729,0.43014,60362610,0
+NFLX.US,D,20080820,000000,0.43086,0.43843,0.42729,0.436,51070950,0
+NFLX.US,D,20080821,000000,0.42786,0.43486,0.42714,0.42857,53869550,0
+NFLX.US,D,20080822,000000,0.43,0.43971,0.42886,0.43786,53440030,0
+NFLX.US,D,20080825,000000,0.43486,0.43757,0.42671,0.42771,57097740,0
+NFLX.US,D,20080826,000000,0.42743,0.43571,0.42629,0.42986,102636590,0
+NFLX.US,D,20080827,000000,0.42729,0.44286,0.42686,0.43771,62922300,0
+NFLX.US,D,20080828,000000,0.43343,0.44971,0.43343,0.44457,86752680,0
+NFLX.US,D,20080829,000000,0.44486,0.44914,0.43643,0.44057,43349530,0
+NFLX.US,D,20080902,000000,0.44529,0.45714,0.43614,0.44057,89377610,0
+NFLX.US,D,20080903,000000,0.444,0.453,0.438,0.44157,54090470,0
+NFLX.US,D,20080904,000000,0.43771,0.44714,0.42343,0.42671,131949650,0
+NFLX.US,D,20080905,000000,0.42057,0.42614,0.40757,0.42371,109231710,0
+NFLX.US,D,20080908,000000,0.431,0.44014,0.42271,0.43071,111419420,0
+NFLX.US,D,20080909,000000,0.42971,0.43429,0.41043,0.41057,93772000,0
+NFLX.US,D,20080910,000000,0.41457,0.41643,0.40629,0.41071,87701950,0
+NFLX.US,D,20080911,000000,0.40257,0.41443,0.394,0.41186,83707890,0
+NFLX.US,D,20080912,000000,0.40471,0.42429,0.40457,0.42071,73808490,0
+NFLX.US,D,20080915,000000,0.41686,0.43114,0.39971,0.40157,65933770,0
+NFLX.US,D,20080916,000000,0.39629,0.41071,0.39243,0.40657,108014830,0
+NFLX.US,D,20080917,000000,0.40457,0.42571,0.4,0.41229,114475340,0
+NFLX.US,D,20080918,000000,0.408,0.44543,0.408,0.44343,182411320,0
+NFLX.US,D,20080919,000000,0.45714,0.48529,0.44114,0.45629,149589090,0
+NFLX.US,D,20080922,000000,0.44857,0.46,0.444,0.453,69714610,0
+NFLX.US,D,20080923,000000,0.45486,0.46429,0.44729,0.45043,58404500,0
+NFLX.US,D,20080924,000000,0.45014,0.46314,0.43643,0.45386,59097150,0
+NFLX.US,D,20080925,000000,0.45557,0.47286,0.44729,0.471,62164760,0
+NFLX.US,D,20080926,000000,0.46086,0.47057,0.45014,0.46957,39143580,0
+NFLX.US,D,20080929,000000,0.46171,0.47014,0.44429,0.45143,80284890,0
+NFLX.US,D,20080930,000000,0.45743,0.46414,0.42543,0.44114,107001020,0
+NFLX.US,D,20081001,000000,0.43329,0.43814,0.42257,0.42914,65012080,0
+NFLX.US,D,20081002,000000,0.42571,0.42857,0.40443,0.41857,52330600,0
+NFLX.US,D,20081003,000000,0.41729,0.44286,0.41,0.41386,50137430,0
+NFLX.US,D,20081006,000000,0.37143,0.383,0.35986,0.37843,280878430,0
+NFLX.US,D,20081007,000000,0.38314,0.38386,0.31214,0.31871,124852980,0
+NFLX.US,D,20081008,000000,0.31329,0.33943,0.30714,0.32486,138949790,0
+NFLX.US,D,20081009,000000,0.325,0.34429,0.32429,0.32771,125220340,0
+NFLX.US,D,20081010,000000,0.31871,0.355,0.30886,0.347,95648490,0
+NFLX.US,D,20081013,000000,0.36086,0.37429,0.35557,0.36286,83414100,0
+NFLX.US,D,20081014,000000,0.37514,0.37629,0.338,0.34343,96312860,0
+NFLX.US,D,20081015,000000,0.34129,0.34543,0.32157,0.32157,53277350,0
+NFLX.US,D,20081016,000000,0.32743,0.33729,0.30986,0.335,96042660,0
+NFLX.US,D,20081017,000000,0.32371,0.34814,0.32129,0.33286,66045070,0
+NFLX.US,D,20081020,000000,0.34343,0.35271,0.32086,0.34,91124950,0
+NFLX.US,D,20081021,000000,0.33571,0.33571,0.296,0.29786,149010260,0
+NFLX.US,D,20081022,000000,0.29657,0.304,0.28629,0.29571,124538610,0
+NFLX.US,D,20081023,000000,0.28943,0.30214,0.28686,0.297,115506090,0
+NFLX.US,D,20081024,000000,0.28586,0.28914,0.26943,0.27071,120541400,0
+NFLX.US,D,20081027,000000,0.27129,0.28171,0.25571,0.25629,103365640,0
+NFLX.US,D,20081028,000000,0.262,0.29414,0.25786,0.29386,147975310,0
+NFLX.US,D,20081029,000000,0.291,0.32857,0.28571,0.31086,102678240,0
+NFLX.US,D,20081030,000000,0.32786,0.33286,0.31271,0.32543,84993090,0
+NFLX.US,D,20081031,000000,0.32643,0.36386,0.31986,0.35371,106731870,0
+NFLX.US,D,20081103,000000,0.35029,0.35443,0.32986,0.33371,94598490,0
+NFLX.US,D,20081104,000000,0.33857,0.34771,0.32857,0.34329,54421010,0
+NFLX.US,D,20081105,000000,0.34286,0.34429,0.32743,0.32843,58302720,0
+NFLX.US,D,20081106,000000,0.32129,0.32714,0.30543,0.30686,67391660,0
+NFLX.US,D,20081107,000000,0.30786,0.31757,0.30371,0.31229,54907650,0
+NFLX.US,D,20081110,000000,0.31714,0.324,0.30271,0.30757,30454830,0
+NFLX.US,D,20081111,000000,0.30629,0.32386,0.29757,0.31457,44650130,0
+NFLX.US,D,20081112,000000,0.31057,0.31371,0.29429,0.29571,43499050,0
+NFLX.US,D,20081113,000000,0.29343,0.34986,0.29343,0.348,135113300,0
+NFLX.US,D,20081114,000000,0.34157,0.34443,0.314,0.31471,90545420,0
+NFLX.US,D,20081117,000000,0.31557,0.31571,0.30043,0.30357,71754200,0
+NFLX.US,D,20081118,000000,0.30614,0.31429,0.29429,0.30643,67116910,0
+NFLX.US,D,20081119,000000,0.307,0.31557,0.29314,0.29357,71978690,0
+NFLX.US,D,20081120,000000,0.28929,0.29329,0.26571,0.26743,120063580,0
+NFLX.US,D,20081121,000000,0.27143,0.28657,0.26043,0.28557,113102710,0
+NFLX.US,D,20081124,000000,0.28729,0.32414,0.28457,0.31729,138101040,0
+NFLX.US,D,20081125,000000,0.31429,0.31729,0.294,0.309,72247210,0
+NFLX.US,D,20081126,000000,0.30429,0.33071,0.30429,0.32671,80189620,0
+NFLX.US,D,20081128,000000,0.319,0.32886,0.316,0.32829,27805330,0
+NFLX.US,D,20081201,000000,0.31714,0.32571,0.31129,0.31486,70544950,0
+NFLX.US,D,20081202,000000,0.31986,0.33686,0.31543,0.33157,68837650,0
+NFLX.US,D,20081203,000000,0.32314,0.34214,0.32186,0.34014,61888890,0
+NFLX.US,D,20081204,000000,0.32843,0.34929,0.32357,0.331,67270000,0
+NFLX.US,D,20081205,000000,0.32929,0.36314,0.32257,0.361,90875680,0
+NFLX.US,D,20081208,000000,0.35714,0.36786,0.35086,0.36443,97634740,0
+NFLX.US,D,20081209,000000,0.35986,0.41529,0.35729,0.40129,178942190,0
+NFLX.US,D,20081210,000000,0.40414,0.41371,0.39614,0.40686,89789560,0
+NFLX.US,D,20081211,000000,0.39786,0.41571,0.39057,0.402,125695010,0
+NFLX.US,D,20081212,000000,0.40486,0.41086,0.389,0.40729,54717460,0
+NFLX.US,D,20081215,000000,0.39286,0.412,0.39286,0.407,48212990,0
+NFLX.US,D,20081216,000000,0.41429,0.425,0.40314,0.40929,98170240,0
+NFLX.US,D,20081217,000000,0.40771,0.41557,0.39871,0.41129,60346720,0
+NFLX.US,D,20081218,000000,0.40857,0.413,0.39643,0.40343,53661510,0
+NFLX.US,D,20081219,000000,0.41114,0.41429,0.39029,0.39557,154708820,0
+NFLX.US,D,20081222,000000,0.40386,0.40429,0.386,0.39886,82967010,0
+NFLX.US,D,20081223,000000,0.39929,0.40286,0.38314,0.38786,60046560,0
+NFLX.US,D,20081224,000000,0.38686,0.39471,0.38586,0.39157,21502880,0
+NFLX.US,D,20081226,000000,0.38757,0.40686,0.38571,0.40657,24575530,0
+NFLX.US,D,20081229,000000,0.41057,0.42871,0.39286,0.399,86693880,0
+NFLX.US,D,20081230,000000,0.40386,0.41057,0.39871,0.40943,33131490,0
+NFLX.US,D,20081231,000000,0.41086,0.43371,0.40786,0.427,62005860,0
+NFLX.US,D,20090102,000000,0.42171,0.43571,0.42,0.42671,66049970,0
+NFLX.US,D,20090105,000000,0.43271,0.45629,0.43029,0.45629,130500720,0
+NFLX.US,D,20090106,000000,0.45914,0.475,0.459,0.47057,120653680,0
+NFLX.US,D,20090107,000000,0.47157,0.47343,0.45714,0.46729,101332420,0
+NFLX.US,D,20090108,000000,0.46186,0.47971,0.44857,0.47357,81749500,0
+NFLX.US,D,20090109,000000,0.477,0.477,0.45943,0.46086,56879200,0
+NFLX.US,D,20090112,000000,0.46014,0.46457,0.44286,0.44586,65246860,0
+NFLX.US,D,20090113,000000,0.44329,0.453,0.43214,0.442,78225420,0
+NFLX.US,D,20090114,000000,0.43629,0.44186,0.41114,0.422,90449100,0
+NFLX.US,D,20090115,000000,0.41829,0.46186,0.41243,0.45171,74079810,0
+NFLX.US,D,20090116,000000,0.45614,0.45614,0.43214,0.44657,66552430,0
+NFLX.US,D,20090120,000000,0.44286,0.44871,0.42371,0.42614,56056560,0
+NFLX.US,D,20090121,000000,0.43257,0.44129,0.41886,0.43843,80634540,0
+NFLX.US,D,20090122,000000,0.42643,0.44714,0.42086,0.44057,71722560,0
+NFLX.US,D,20090123,000000,0.43314,0.44257,0.42957,0.43486,94743600,0
+NFLX.US,D,20090126,000000,0.43429,0.44571,0.41586,0.43071,157637620,0
+NFLX.US,D,20090127,000000,0.472,0.505,0.47029,0.49743,601624590,0
+NFLX.US,D,20090128,000000,0.49986,0.51743,0.49871,0.51657,183968890,0
+NFLX.US,D,20090129,000000,0.50571,0.54143,0.50371,0.52686,242739980,0
+NFLX.US,D,20090130,000000,0.51357,0.52529,0.50457,0.51629,187364240,0
+NFLX.US,D,20090202,000000,0.508,0.53714,0.508,0.52786,154432670,0
+NFLX.US,D,20090203,000000,0.527,0.53186,0.51429,0.52486,171745420,0
+NFLX.US,D,20090204,000000,0.52857,0.54214,0.51729,0.52643,145542180,0
+NFLX.US,D,20090205,000000,0.50857,0.53586,0.50857,0.53529,143013150,0
+NFLX.US,D,20090206,000000,0.526,0.53014,0.51029,0.52857,211457890,0
+NFLX.US,D,20090209,000000,0.52629,0.52857,0.51314,0.52771,109919950,0
+NFLX.US,D,20090210,000000,0.523,0.53571,0.515,0.51671,163836960,0
+NFLX.US,D,20090211,000000,0.51443,0.52114,0.49729,0.51671,133018620,0
+NFLX.US,D,20090212,000000,0.52429,0.54286,0.52271,0.54186,205125480,0
+NFLX.US,D,20090213,000000,0.54286,0.55471,0.53786,0.55057,200144420,0
+NFLX.US,D,20090217,000000,0.543,0.54914,0.52814,0.53171,151991210,0
+NFLX.US,D,20090218,000000,0.53414,0.53757,0.51857,0.52857,132088320,0
+NFLX.US,D,20090219,000000,0.52371,0.548,0.52371,0.52986,148972670,0
+NFLX.US,D,20090220,000000,0.52329,0.53957,0.52229,0.52571,114103290,0
+NFLX.US,D,20090223,000000,0.52657,0.52743,0.50543,0.50829,144341960,0
+NFLX.US,D,20090224,000000,0.50886,0.519,0.50571,0.51514,142441250,0
+NFLX.US,D,20090225,000000,0.52271,0.53071,0.50543,0.51129,158872210,0
+NFLX.US,D,20090226,000000,0.50729,0.525,0.49857,0.51114,107661190,0
+NFLX.US,D,20090227,000000,0.51114,0.52571,0.50357,0.51771,89955950,0
+NFLX.US,D,20090302,000000,0.50571,0.51414,0.48586,0.49071,158857370,0
+NFLX.US,D,20090303,000000,0.48986,0.55886,0.48729,0.51943,517452250,0
+NFLX.US,D,20090304,000000,0.52971,0.54586,0.51557,0.53871,144894050,0
+NFLX.US,D,20090305,000000,0.52457,0.552,0.524,0.54143,113455650,0
+NFLX.US,D,20090306,000000,0.54971,0.55429,0.52729,0.54543,87296440,0
+NFLX.US,D,20090309,000000,0.54586,0.56957,0.54343,0.55,118814990,0
+NFLX.US,D,20090310,000000,0.56014,0.56843,0.54571,0.55,163561720,0
+NFLX.US,D,20090311,000000,0.55129,0.555,0.52857,0.53557,110429410,0
+NFLX.US,D,20090312,000000,0.52586,0.57143,0.52143,0.57086,140906220,0
+NFLX.US,D,20090313,000000,0.57043,0.57143,0.554,0.56243,95393830,0
+NFLX.US,D,20090316,000000,0.56686,0.57643,0.55114,0.55229,120232980,0
+NFLX.US,D,20090317,000000,0.55357,0.58271,0.54443,0.58271,119032550,0
+NFLX.US,D,20090318,000000,0.58143,0.60643,0.57357,0.59457,163553600,0
+NFLX.US,D,20090319,000000,0.60643,0.60643,0.58914,0.593,121154880,0
+NFLX.US,D,20090320,000000,0.59729,0.60371,0.582,0.595,131168940,0
+NFLX.US,D,20090323,000000,0.595,0.62,0.58,0.62,146407660,0
+NFLX.US,D,20090324,000000,0.61457,0.63457,0.61357,0.62029,122052350,0
+NFLX.US,D,20090325,000000,0.61757,0.62571,0.57714,0.59371,186871230,0
+NFLX.US,D,20090326,000000,0.59586,0.60543,0.59129,0.59643,144597670,0
+NFLX.US,D,20090327,000000,0.58914,0.58914,0.563,0.56686,110355000,0
+NFLX.US,D,20090330,000000,0.56443,0.60486,0.55786,0.60043,193977210,0
+NFLX.US,D,20090331,000000,0.603,0.62814,0.59529,0.61314,127178520,0
+NFLX.US,D,20090401,000000,0.61114,0.62829,0.60171,0.61243,104273960,0
+NFLX.US,D,20090402,000000,0.62529,0.62757,0.61414,0.61614,110493180,0
+NFLX.US,D,20090403,000000,0.61529,0.62643,0.60814,0.61529,72151520,0
+NFLX.US,D,20090406,000000,0.61414,0.63771,0.61,0.63571,125206340,0
+NFLX.US,D,20090407,000000,0.635,0.64143,0.62271,0.62429,82177830,0
+NFLX.US,D,20090408,000000,0.63014,0.63814,0.62743,0.63257,65764230,0
+NFLX.US,D,20090409,000000,0.63629,0.67129,0.63143,0.67071,138162920,0
+NFLX.US,D,20090413,000000,0.67071,0.71771,0.66286,0.706,266538930,0
+NFLX.US,D,20090414,000000,0.69471,0.69714,0.678,0.68286,169580600,0
+NFLX.US,D,20090415,000000,0.67571,0.68086,0.65171,0.66557,109128320,0
+NFLX.US,D,20090416,000000,0.66786,0.69486,0.66129,0.68957,98294630,0
+NFLX.US,D,20090417,000000,0.68714,0.70157,0.67871,0.69757,89855850,0
+NFLX.US,D,20090420,000000,0.69686,0.71014,0.68457,0.70871,106602580,0
+NFLX.US,D,20090421,000000,0.70629,0.707,0.63971,0.66571,245627620,0
+NFLX.US,D,20090422,000000,0.65829,0.68314,0.64757,0.65543,126854140,0
+NFLX.US,D,20090423,000000,0.654,0.65686,0.62157,0.64743,247471070,0
+NFLX.US,D,20090424,000000,0.62186,0.62629,0.60114,0.61043,300867000,0
+NFLX.US,D,20090427,000000,0.62771,0.66857,0.62314,0.66243,293441820,0
+NFLX.US,D,20090428,000000,0.65371,0.68043,0.64286,0.65971,165452770,0
+NFLX.US,D,20090429,000000,0.65,0.65714,0.64214,0.64614,178920700,0
+NFLX.US,D,20090430,000000,0.64743,0.67071,0.64514,0.64729,122556700,0
+NFLX.US,D,20090501,000000,0.64643,0.64857,0.63186,0.63543,73276910,0
+NFLX.US,D,20090504,000000,0.636,0.65471,0.63071,0.642,79365020,0
+NFLX.US,D,20090505,000000,0.64186,0.64986,0.63571,0.64443,70076860,0
+NFLX.US,D,20090506,000000,0.64486,0.64957,0.59643,0.61414,163513840,0
+NFLX.US,D,20090507,000000,0.60771,0.61857,0.55257,0.571,251793990,0
+NFLX.US,D,20090508,000000,0.57171,0.58,0.53986,0.57457,249148690,0
+NFLX.US,D,20090511,000000,0.56486,0.57143,0.54543,0.56571,129908240,0
+NFLX.US,D,20090512,000000,0.56643,0.58057,0.55429,0.57614,130681180,0
+NFLX.US,D,20090513,000000,0.57143,0.57143,0.52629,0.53786,204591030,0
+NFLX.US,D,20090514,000000,0.53457,0.53629,0.51786,0.52971,142560810,0
+NFLX.US,D,20090515,000000,0.53786,0.56257,0.52186,0.55,165927860,0
+NFLX.US,D,20090518,000000,0.557,0.56286,0.543,0.55386,120978340,0
+NFLX.US,D,20090519,000000,0.55886,0.57557,0.55486,0.56614,138292490,0
+NFLX.US,D,20090520,000000,0.57443,0.59714,0.57143,0.575,157925600,0
+NFLX.US,D,20090521,000000,0.57143,0.58057,0.55057,0.55871,99648640,0
+NFLX.US,D,20090522,000000,0.565,0.56943,0.55143,0.55429,42612920,0
+NFLX.US,D,20090526,000000,0.55143,0.57729,0.55,0.57271,81356590,0
+NFLX.US,D,20090527,000000,0.57214,0.57714,0.55514,0.55614,92941800,0
+NFLX.US,D,20090528,000000,0.55314,0.561,0.53829,0.55057,80863580,0
+NFLX.US,D,20090529,000000,0.554,0.56557,0.54357,0.56314,136914330,0
+NFLX.US,D,20090601,000000,0.57129,0.58857,0.56757,0.58486,97432090,0
+NFLX.US,D,20090602,000000,0.58343,0.59857,0.573,0.58814,95780020,0
+NFLX.US,D,20090603,000000,0.584,0.589,0.56914,0.57857,74121740,0
+NFLX.US,D,20090604,000000,0.57643,0.58486,0.56429,0.58157,94672200,0
+NFLX.US,D,20090605,000000,0.57571,0.57614,0.55214,0.55986,102325860,0
+NFLX.US,D,20090608,000000,0.555,0.56,0.54329,0.55443,84218890,0
+NFLX.US,D,20090609,000000,0.561,0.56614,0.556,0.55729,80111360,0
+NFLX.US,D,20090610,000000,0.56529,0.56557,0.53729,0.54086,139491520,0
+NFLX.US,D,20090611,000000,0.54,0.555,0.53486,0.53914,85651300,0
+NFLX.US,D,20090612,000000,0.53614,0.54243,0.52929,0.54057,74980850,0
+NFLX.US,D,20090615,000000,0.53514,0.55057,0.52929,0.54514,140795690,0
+NFLX.US,D,20090616,000000,0.54743,0.55043,0.53586,0.54043,119698530,0
+NFLX.US,D,20090617,000000,0.56429,0.587,0.55886,0.57714,215582570,0
+NFLX.US,D,20090618,000000,0.58571,0.594,0.57429,0.59014,123725140,0
+NFLX.US,D,20090619,000000,0.59186,0.61157,0.59171,0.59414,159149200,0
+NFLX.US,D,20090622,000000,0.59071,0.59071,0.565,0.57929,123574430,0
+NFLX.US,D,20090623,000000,0.57143,0.57429,0.55743,0.56529,79683590,0
+NFLX.US,D,20090624,000000,0.56829,0.57457,0.562,0.56557,83508250,0
+NFLX.US,D,20090625,000000,0.56271,0.58829,0.55914,0.58729,90969970,0
+NFLX.US,D,20090626,000000,0.59029,0.60971,0.57643,0.57671,484802010,0
+NFLX.US,D,20090629,000000,0.57971,0.597,0.57429,0.58857,86278150,0
+NFLX.US,D,20090630,000000,0.59271,0.59686,0.57014,0.59057,113912190,0
+NFLX.US,D,20090701,000000,0.594,0.60671,0.57786,0.58029,86132550,0
+NFLX.US,D,20090702,000000,0.58457,0.58571,0.56729,0.57029,70302890,0
+NFLX.US,D,20090706,000000,0.56414,0.57671,0.55943,0.56829,79115750,0
+NFLX.US,D,20090707,000000,0.56786,0.575,0.55257,0.55429,72162650,0
+NFLX.US,D,20090708,000000,0.55214,0.55529,0.54186,0.55286,76177430,0
+NFLX.US,D,20090709,000000,0.56157,0.57343,0.55886,0.57071,120838060,0
+NFLX.US,D,20090710,000000,0.56257,0.57671,0.56257,0.57243,52542840,0
+NFLX.US,D,20090713,000000,0.57143,0.61529,0.56943,0.60271,296936990,0
+NFLX.US,D,20090714,000000,0.60614,0.62214,0.59714,0.61857,139672890,0
+NFLX.US,D,20090715,000000,0.62586,0.63457,0.61871,0.63443,94246740,0
+NFLX.US,D,20090716,000000,0.62571,0.63243,0.61614,0.63043,86217110,0
+NFLX.US,D,20090717,000000,0.63029,0.63757,0.62486,0.63057,83059550,0
+NFLX.US,D,20090720,000000,0.63586,0.64257,0.62329,0.64029,96807340,0
+NFLX.US,D,20090721,000000,0.64043,0.64271,0.61914,0.63971,91308630,0
+NFLX.US,D,20090722,000000,0.63786,0.65471,0.63586,0.64686,98408520,0
+NFLX.US,D,20090723,000000,0.65471,0.68129,0.65071,0.66371,200708270,0
+NFLX.US,D,20090724,000000,0.63214,0.63671,0.59843,0.60286,357271250,0
+NFLX.US,D,20090727,000000,0.60157,0.604,0.58457,0.59571,155323630,0
+NFLX.US,D,20090728,000000,0.58414,0.60671,0.58214,0.60486,116853170,0
+NFLX.US,D,20090729,000000,0.60143,0.61743,0.6,0.61,85879920,0
+NFLX.US,D,20090730,000000,0.60814,0.63043,0.60771,0.623,102292750,0
+NFLX.US,D,20090731,000000,0.61943,0.63486,0.61929,0.62771,76490330,0
+NFLX.US,D,20090803,000000,0.63357,0.64243,0.62586,0.64243,84459760,0
+NFLX.US,D,20090804,000000,0.64,0.64143,0.62357,0.63114,85181390,0
+NFLX.US,D,20090805,000000,0.63386,0.63571,0.62457,0.633,64191190,0
+NFLX.US,D,20090806,000000,0.62857,0.63557,0.62,0.62143,77159600,0
+NFLX.US,D,20090807,000000,0.63286,0.64571,0.62586,0.64286,91811370,0
+NFLX.US,D,20090810,000000,0.64114,0.65614,0.63657,0.65429,75424440,0
+NFLX.US,D,20090811,000000,0.655,0.66171,0.65143,0.65843,58965830,0
+NFLX.US,D,20090812,000000,0.65857,0.66571,0.64843,0.66114,61566120,0
+NFLX.US,D,20090813,000000,0.65743,0.66671,0.64457,0.66114,52627190,0
+NFLX.US,D,20090814,000000,0.65843,0.65943,0.63114,0.63557,79346680,0
+NFLX.US,D,20090817,000000,0.62557,0.62557,0.60729,0.61586,62714400,0
+NFLX.US,D,20090818,000000,0.61543,0.62343,0.61243,0.62214,42778750,0
+NFLX.US,D,20090819,000000,0.62571,0.65357,0.62457,0.641,97801130,0
+NFLX.US,D,20090820,000000,0.63814,0.65143,0.63729,0.64257,68993680,0
+NFLX.US,D,20090821,000000,0.64871,0.65143,0.64214,0.64429,85254120,0
+NFLX.US,D,20090824,000000,0.64743,0.655,0.63286,0.63314,79024960,0
+NFLX.US,D,20090825,000000,0.64029,0.64143,0.632,0.63514,71823430,0
+NFLX.US,D,20090826,000000,0.63314,0.63943,0.62543,0.62814,56804720,0
+NFLX.US,D,20090827,000000,0.62414,0.62929,0.61243,0.625,96859490,0
+NFLX.US,D,20090828,000000,0.63614,0.64129,0.62914,0.63171,72045120,0
+NFLX.US,D,20090831,000000,0.63057,0.63757,0.61743,0.62329,56854980,0
+NFLX.US,D,20090901,000000,0.617,0.63414,0.59529,0.60214,109589410,0
+NFLX.US,D,20090902,000000,0.59557,0.606,0.59486,0.59686,64987090,0
+NFLX.US,D,20090903,000000,0.59014,0.59286,0.561,0.57557,194948390,0
+NFLX.US,D,20090904,000000,0.57257,0.58771,0.57143,0.585,85416030,0
+NFLX.US,D,20090908,000000,0.59,0.59757,0.58286,0.59257,73077270,0
+NFLX.US,D,20090909,000000,0.59143,0.62814,0.59143,0.61757,177475900,0
+NFLX.US,D,20090910,000000,0.61443,0.63929,0.61443,0.62143,104035960,0
+NFLX.US,D,20090911,000000,0.62514,0.62643,0.60657,0.60943,67974970,0
+NFLX.US,D,20090914,000000,0.60786,0.61929,0.59829,0.61829,56601090,0
+NFLX.US,D,20090915,000000,0.628,0.64286,0.61714,0.64243,102945850,0
+NFLX.US,D,20090916,000000,0.647,0.67143,0.64643,0.66857,126958230,0
+NFLX.US,D,20090917,000000,0.66157,0.67214,0.658,0.66343,65326450,0
+NFLX.US,D,20090918,000000,0.65857,0.678,0.65343,0.67714,123272240,0
+NFLX.US,D,20090921,000000,0.66671,0.68414,0.66543,0.67857,81751180,0
+NFLX.US,D,20090922,000000,0.68429,0.68857,0.676,0.68186,63865620,0
+NFLX.US,D,20090923,000000,0.685,0.68557,0.66857,0.66929,50792490,0
+NFLX.US,D,20090924,000000,0.67357,0.67357,0.65971,0.666,37346750,0
+NFLX.US,D,20090925,000000,0.66143,0.67057,0.65714,0.66086,43085000,0
+NFLX.US,D,20090928,000000,0.65914,0.66986,0.65029,0.65671,90123670,0
+NFLX.US,D,20090929,000000,0.65743,0.67443,0.65286,0.66086,97391490,0
+NFLX.US,D,20090930,000000,0.66871,0.67314,0.64986,0.65957,67139940,0
+NFLX.US,D,20091001,000000,0.65357,0.65614,0.63314,0.63743,84793660,0
+NFLX.US,D,20091002,000000,0.63629,0.65471,0.63286,0.63886,57731800,0
+NFLX.US,D,20091005,000000,0.64286,0.65343,0.63943,0.64886,80497900,0
+NFLX.US,D,20091006,000000,0.64957,0.66071,0.64943,0.65957,63047040,0
+NFLX.US,D,20091007,000000,0.65743,0.666,0.65514,0.66071,39044250,0
+NFLX.US,D,20091008,000000,0.659,0.67029,0.655,0.65771,67486370,0
+NFLX.US,D,20091009,000000,0.662,0.67029,0.65886,0.67014,48102740,0
+NFLX.US,D,20091012,000000,0.67114,0.68257,0.65657,0.658,73899910,0
+NFLX.US,D,20091013,000000,0.658,0.67086,0.65629,0.66414,45139710,0
+NFLX.US,D,20091014,000000,0.67029,0.687,0.66514,0.68671,76547730,0
+NFLX.US,D,20091015,000000,0.67543,0.72757,0.67543,0.71929,185200400,0
+NFLX.US,D,20091016,000000,0.708,0.71214,0.68614,0.69986,82689390,0
+NFLX.US,D,20091019,000000,0.71214,0.72043,0.701,0.71143,55797910,0
+NFLX.US,D,20091020,000000,0.72271,0.72486,0.697,0.69943,77553700,0
+NFLX.US,D,20091021,000000,0.70057,0.707,0.68257,0.68357,68473090,0
+NFLX.US,D,20091022,000000,0.68671,0.71029,0.67943,0.709,88068960,0
+NFLX.US,D,20091023,000000,0.71157,0.82143,0.71043,0.78414,507894940,0
+NFLX.US,D,20091026,000000,0.79657,0.81071,0.786,0.78814,113161230,0
+NFLX.US,D,20091027,000000,0.789,0.79186,0.77286,0.77486,92586270,0
+NFLX.US,D,20091028,000000,0.78271,0.79057,0.75743,0.76486,110961270,0
+NFLX.US,D,20091029,000000,0.767,0.79071,0.75714,0.79029,98524020,0
+NFLX.US,D,20091030,000000,0.78586,0.79986,0.762,0.76357,94322060,0
+NFLX.US,D,20091102,000000,0.75971,0.77686,0.75143,0.76857,58785300,0
+NFLX.US,D,20091103,000000,0.75957,0.77571,0.75157,0.76786,107431520,0
+NFLX.US,D,20091104,000000,0.77271,0.78571,0.77143,0.77371,77277900,0
+NFLX.US,D,20091105,000000,0.77057,0.81186,0.76557,0.80557,134144710,0
+NFLX.US,D,20091106,000000,0.78514,0.80029,0.77143,0.798,120064280,0
+NFLX.US,D,20091109,000000,0.79486,0.821,0.79286,0.81714,85389780,0
+NFLX.US,D,20091110,000000,0.813,0.84829,0.811,0.83429,131885670,0
+NFLX.US,D,20091111,000000,0.84443,0.85557,0.83486,0.84914,104718320,0
+NFLX.US,D,20091112,000000,0.84929,0.85486,0.82929,0.83129,51871890,0
+NFLX.US,D,20091113,000000,0.83214,0.84857,0.82186,0.84757,54769960,0
+NFLX.US,D,20091116,000000,0.85086,0.86257,0.846,0.84943,80256960,0
+NFLX.US,D,20091117,000000,0.85186,0.87129,0.843,0.86786,97165320,0
+NFLX.US,D,20091118,000000,0.86871,0.88071,0.86057,0.87329,65925090,0
+NFLX.US,D,20091119,000000,0.86714,0.871,0.85629,0.86086,40403720,0
+NFLX.US,D,20091120,000000,0.85186,0.85843,0.83314,0.85671,77893970,0
+NFLX.US,D,20091123,000000,0.86429,0.87114,0.858,0.86257,48528830,0
+NFLX.US,D,20091124,000000,0.83457,0.86257,0.83,0.85243,104001380,0
+NFLX.US,D,20091125,000000,0.85243,0.85514,0.84,0.846,76138020,0
+NFLX.US,D,20091127,000000,0.81871,0.836,0.78157,0.82643,57546580,0
+NFLX.US,D,20091130,000000,0.82786,0.84029,0.813,0.83757,90742960,0
+NFLX.US,D,20091201,000000,0.82157,0.83957,0.81014,0.83186,138232360,0
+NFLX.US,D,20091202,000000,0.83371,0.85429,0.82943,0.84286,90935460,0
+NFLX.US,D,20091203,000000,0.844,0.84986,0.82471,0.82843,85337770,0
+NFLX.US,D,20091204,000000,0.82943,0.83486,0.78714,0.80329,116013030,0
+NFLX.US,D,20091207,000000,0.814,0.814,0.79286,0.79871,94039470,0
+NFLX.US,D,20091208,000000,0.79243,0.80171,0.78229,0.79886,77773080,0
+NFLX.US,D,20091209,000000,0.801,0.80343,0.78443,0.79943,51463300,0
+NFLX.US,D,20091210,000000,0.79514,0.81643,0.79514,0.81057,59135440,0
+NFLX.US,D,20091211,000000,0.81186,0.81429,0.79143,0.79571,50780520,0
+NFLX.US,D,20091214,000000,0.80557,0.80743,0.793,0.80586,48181210,0
+NFLX.US,D,20091215,000000,0.80229,0.82143,0.79857,0.81314,55817790,0
+NFLX.US,D,20091216,000000,0.81014,0.81314,0.78129,0.78686,170083830,0
+NFLX.US,D,20091217,000000,0.77943,0.78314,0.76714,0.76757,100906190,0
+NFLX.US,D,20091218,000000,0.77014,0.77114,0.75714,0.761,104415290,0
+NFLX.US,D,20091221,000000,0.76043,0.77471,0.75786,0.77086,68550090,0
+NFLX.US,D,20091222,000000,0.77143,0.78857,0.763,0.76586,117287240,0
+NFLX.US,D,20091223,000000,0.77357,0.81329,0.77314,0.81214,104591830,0
+NFLX.US,D,20091224,000000,0.81357,0.82414,0.80757,0.81271,30350740,0
+NFLX.US,D,20091228,000000,0.81029,0.82857,0.81029,0.81914,60054820,0
+NFLX.US,D,20091229,000000,0.826,0.82843,0.81343,0.814,48396250,0
+NFLX.US,D,20091230,000000,0.81443,0.81443,0.78929,0.79471,46368630,0
+NFLX.US,D,20091231,000000,0.79471,0.80114,0.78643,0.787,52912370,0
+NFLX.US,D,20100104,000000,0.79314,0.79614,0.75657,0.764,172400760,0
+NFLX.US,D,20100105,000000,0.76529,0.76571,0.72586,0.73586,237534430,0
+NFLX.US,D,20100106,000000,0.73614,0.76729,0.71971,0.76171,232945580,0
+NFLX.US,D,20100107,000000,0.77314,0.77571,0.74629,0.74857,99552040,0
+NFLX.US,D,20100108,000000,0.74986,0.77429,0.74657,0.76143,81806970,0
+NFLX.US,D,20100111,000000,0.766,0.77043,0.75286,0.76043,67833080,0
+NFLX.US,D,20100112,000000,0.75286,0.75829,0.74514,0.74814,63295050,0
+NFLX.US,D,20100113,000000,0.76129,0.77543,0.75586,0.77086,144215540,0
+NFLX.US,D,20100114,000000,0.75186,0.75757,0.727,0.72843,176856540,0
+NFLX.US,D,20100115,000000,0.72457,0.74071,0.72329,0.72786,130305560,0
+NFLX.US,D,20100119,000000,0.725,0.73829,0.72429,0.73143,53021220,0
+NFLX.US,D,20100120,000000,0.72657,0.74929,0.72214,0.732,96945800,0
+NFLX.US,D,20100121,000000,0.72171,0.74543,0.72143,0.73129,86420390,0
+NFLX.US,D,20100122,000000,0.72971,0.74843,0.72143,0.727,93958410,0
+NFLX.US,D,20100125,000000,0.72929,0.73571,0.69314,0.70186,137921420,0
+NFLX.US,D,20100126,000000,0.696,0.71786,0.69371,0.71357,113441160,0
+NFLX.US,D,20100127,000000,0.71429,0.73114,0.69929,0.72814,233469810,0
+NFLX.US,D,20100128,000000,0.88129,0.91214,0.86757,0.90057,773899840,0
+NFLX.US,D,20100129,000000,0.89629,0.92243,0.87929,0.88929,246073240,0
+NFLX.US,D,20100201,000000,0.883,0.89814,0.85329,0.87186,189205590,0
+NFLX.US,D,20100202,000000,0.87,0.88786,0.86957,0.88357,102420920,0
+NFLX.US,D,20100203,000000,0.88357,0.89829,0.87614,0.885,87605560,0
+NFLX.US,D,20100204,000000,0.87643,0.88929,0.859,0.862,110266660,0
+NFLX.US,D,20100205,000000,0.85957,0.87157,0.84686,0.86914,110992840,0
+NFLX.US,D,20100208,000000,0.87057,0.88157,0.85714,0.87,93458960,0
+NFLX.US,D,20100209,000000,0.87229,0.888,0.871,0.88757,88147150,0
+NFLX.US,D,20100210,000000,0.88729,0.89186,0.872,0.87843,58073190,0
+NFLX.US,D,20100211,000000,0.87443,0.907,0.87286,0.90514,72045120,0
+NFLX.US,D,20100212,000000,0.9,0.90257,0.88686,0.90257,84077630,0
+NFLX.US,D,20100216,000000,0.90886,0.92871,0.90714,0.92657,99223740,0
+NFLX.US,D,20100217,000000,0.92557,0.92557,0.90614,0.92157,81901750,0
+NFLX.US,D,20100218,000000,0.913,0.94671,0.91271,0.94429,88130560,0
+NFLX.US,D,20100219,000000,0.94071,0.9581,0.93614,0.9521,88123280,0
+NFLX.US,D,20100222,000000,0.9577,0.9614,0.91157,0.93243,352986620,0
+NFLX.US,D,20100223,000000,0.92657,0.93214,0.91671,0.91929,130488820,0
+NFLX.US,D,20100224,000000,0.92443,0.934,0.91657,0.92414,120071000,0
+NFLX.US,D,20100225,000000,0.91414,0.93743,0.90143,0.93729,107176790,0
+NFLX.US,D,20100226,000000,0.938,0.9547,0.93286,0.94357,86217250,0
+NFLX.US,D,20100301,000000,0.94314,0.9964,0.94314,0.9957,128675610,0
+NFLX.US,D,20100302,000000,0.9999,1,0.9831,0.9854,119588770,0
+NFLX.US,D,20100303,000000,0.94471,0.977,0.93743,0.965,220497270,0
+NFLX.US,D,20100304,000000,0.96,0.9796,0.9591,0.9716,70629720,0
+NFLX.US,D,20100305,000000,0.975,0.9813,0.9576,0.9664,91174160,0
+NFLX.US,D,20100308,000000,0.9713,0.9823,0.9689,0.9811,60647720,0
+NFLX.US,D,20100309,000000,0.9743,1.0191,0.9736,0.9991,141813070,0
+NFLX.US,D,20100310,000000,1.0039,1.0221,1.001,1.0183,77442890,0
+NFLX.US,D,20100311,000000,1.0157,1.0227,1.0061,1.017,84572810,0
+NFLX.US,D,20100312,000000,1.0021,1.0071,0.9903,0.9997,93721950,0
+NFLX.US,D,20100315,000000,0.9997,0.9997,0.988,0.9943,70131320,0
+NFLX.US,D,20100316,000000,0.9936,1.0121,0.9936,1.009,85035160,0
+NFLX.US,D,20100317,000000,1.0129,1.0249,1.0057,1.0131,43909810,0
+NFLX.US,D,20100318,000000,1.0101,1.0161,1.0063,1.0077,35929110,0
+NFLX.US,D,20100319,000000,1.01,1.0129,1.001,1.0064,99070860,0
+NFLX.US,D,20100322,000000,1.005,1.0429,1.0007,1.0413,72199960,0
+NFLX.US,D,20100323,000000,1.0429,1.0499,1.029,1.0423,49786450,0
+NFLX.US,D,20100324,000000,1.0419,1.0453,1.0321,1.0339,33993400,0
+NFLX.US,D,20100325,000000,1.0383,1.0714,1.0366,1.0506,83493830,0
+NFLX.US,D,20100326,000000,1.0504,1.0701,1.0477,1.0614,54273100,0
+NFLX.US,D,20100329,000000,1.07,1.0714,1.0521,1.0557,56019250,0
+NFLX.US,D,20100330,000000,1.07,1.0807,1.0633,1.0723,76619130,0
+NFLX.US,D,20100331,000000,1.0614,1.0723,1.0531,1.0534,57146180,0
+NFLX.US,D,20100401,000000,1.0517,1.0814,1.0517,1.0714,135769060,0
+NFLX.US,D,20100405,000000,1.0797,1.1437,1.0796,1.1427,166674690,0
+NFLX.US,D,20100406,000000,1.1489,1.1996,1.1406,1.191,274621130,0
+NFLX.US,D,20100407,000000,1.1726,1.1767,1.1314,1.139,252153580,0
+NFLX.US,D,20100408,000000,1.1324,1.1714,1.1324,1.169,139136130,0
+NFLX.US,D,20100409,000000,1.1584,1.1786,1.149,1.1774,115637060,0
+NFLX.US,D,20100412,000000,1.1757,1.1893,1.165,1.1883,94541580,0
+NFLX.US,D,20100413,000000,1.1897,1.2379,1.1857,1.234,172633580,0
+NFLX.US,D,20100414,000000,1.2423,1.2729,1.226,1.251,180565210,0
+NFLX.US,D,20100415,000000,1.2464,1.2553,1.2214,1.2404,120003100,0
+NFLX.US,D,20100416,000000,1.2351,1.2414,1.2026,1.2187,109713590,0
+NFLX.US,D,20100419,000000,1.2179,1.2371,1.1824,1.2114,134704010,0
+NFLX.US,D,20100420,000000,1.2154,1.2489,1.2123,1.2439,124349470,0
+NFLX.US,D,20100421,000000,1.2636,1.2714,1.2199,1.2426,243112030,0
+NFLX.US,D,20100422,000000,1.3,1.4641,1.295,1.4321,904852060,0
+NFLX.US,D,20100423,000000,1.4287,1.4366,1.3766,1.4247,298326280,0
+NFLX.US,D,20100426,000000,1.4356,1.5671,1.4349,1.5453,472150000,0
+NFLX.US,D,20100427,000000,1.501,1.5151,1.4519,1.4581,342685350,0
+NFLX.US,D,20100428,000000,1.4504,1.468,1.3971,1.4199,227748640,0
+NFLX.US,D,20100429,000000,1.4401,1.485,1.4194,1.4739,180834500,0
+NFLX.US,D,20100430,000000,1.4836,1.4839,1.4083,1.4129,130620350,0
+NFLX.US,D,20100503,000000,1.428,1.483,1.4143,1.457,139741770,0
+NFLX.US,D,20100504,000000,1.4289,1.4413,1.3979,1.4194,153839070,0
+NFLX.US,D,20100505,000000,1.393,1.4527,1.3744,1.4033,147507010,0
+NFLX.US,D,20100506,000000,1.3871,1.4427,1.2857,1.3853,244582170,0
+NFLX.US,D,20100507,000000,1.3857,1.4286,1.2919,1.3013,259143360,0
+NFLX.US,D,20100510,000000,1.3747,1.3994,1.3573,1.3929,185701950,0
+NFLX.US,D,20100511,000000,1.3664,1.4593,1.3654,1.426,231272020,0
+NFLX.US,D,20100512,000000,1.4527,1.5416,1.449,1.5404,272504890,0
+NFLX.US,D,20100513,000000,1.5493,1.7071,1.5316,1.5716,715684830,0
+NFLX.US,D,20100514,000000,1.5071,1.5139,1.429,1.4366,349728680,0
+NFLX.US,D,20100517,000000,1.4496,1.5291,1.4473,1.5193,316015280,0
+NFLX.US,D,20100518,000000,1.5056,1.539,1.4371,1.4573,275132690,0
+NFLX.US,D,20100519,000000,1.4434,1.4927,1.3909,1.4373,229316710,0
+NFLX.US,D,20100520,000000,1.3821,1.3996,1.3284,1.357,289374260,0
+NFLX.US,D,20100521,000000,1.3061,1.4284,1.2973,1.421,300183380,0
+NFLX.US,D,20100524,000000,1.4483,1.4909,1.4287,1.4517,184483250,0
+NFLX.US,D,20100525,000000,1.3929,1.5,1.3857,1.5,233623110,0
+NFLX.US,D,20100526,000000,1.535,1.5547,1.4797,1.4971,334690650,0
+NFLX.US,D,20100527,000000,1.5429,1.557,1.5071,1.5551,196322350,0
+NFLX.US,D,20100528,000000,1.5553,1.6277,1.5457,1.5879,281951670,0
+NFLX.US,D,20100601,000000,1.5609,1.5883,1.5297,1.5327,158982880,0
+NFLX.US,D,20100602,000000,1.5557,1.5866,1.497,1.5826,184937970,0
+NFLX.US,D,20100603,000000,1.5991,1.6381,1.5701,1.5979,182639100,0
+NFLX.US,D,20100604,000000,1.5697,1.6386,1.5364,1.5683,217451430,0
+NFLX.US,D,20100607,000000,1.5686,1.6177,1.5321,1.5594,262307150,0
+NFLX.US,D,20100608,000000,1.5867,1.6071,1.5329,1.5761,241222660,0
+NFLX.US,D,20100609,000000,1.614,1.6839,1.6031,1.649,397398750,0
+NFLX.US,D,20100610,000000,1.686,1.7126,1.6624,1.6951,247719640,0
+NFLX.US,D,20100611,000000,1.6783,1.7364,1.6657,1.7241,287010150,0
+NFLX.US,D,20100614,000000,1.7629,1.828,1.7543,1.8116,347839030,0
+NFLX.US,D,20100615,000000,1.7857,1.7884,1.7461,1.7643,317291450,0
+NFLX.US,D,20100616,000000,1.7543,1.8,1.7146,1.781,306440750,0
+NFLX.US,D,20100617,000000,1.7936,1.8257,1.7771,1.798,186191040,0
+NFLX.US,D,20100618,000000,1.799,1.8157,1.7789,1.806,174504190,0
+NFLX.US,D,20100621,000000,1.8006,1.81,1.6771,1.6999,261015580,0
+NFLX.US,D,20100622,000000,1.7074,1.72,1.6297,1.6633,277667950,0
+NFLX.US,D,20100623,000000,1.6821,1.7,1.6289,1.6824,147425670,0
+NFLX.US,D,20100624,000000,1.6697,1.6837,1.6373,1.6464,136423000,0
+NFLX.US,D,20100625,000000,1.6487,1.6946,1.6071,1.6854,181320860,0
+NFLX.US,D,20100628,000000,1.6953,1.7126,1.6603,1.6801,115540250,0
+NFLX.US,D,20100629,000000,1.6489,1.6547,1.601,1.6083,204293880,0
+NFLX.US,D,20100630,000000,1.5713,1.6184,1.5427,1.5521,261114630,0
+NFLX.US,D,20100701,000000,1.5543,1.578,1.4753,1.5666,227703490,0
+NFLX.US,D,20100702,000000,1.5809,1.592,1.5186,1.5297,112216160,0
+NFLX.US,D,20100706,000000,1.5629,1.5916,1.5184,1.5324,157744650,0
+NFLX.US,D,20100707,000000,1.5546,1.6929,1.5326,1.6927,284893350,0
+NFLX.US,D,20100708,000000,1.7146,1.7536,1.6456,1.6711,262859800,0
+NFLX.US,D,20100709,000000,1.6597,1.6834,1.6326,1.679,127374590,0
+NFLX.US,D,20100712,000000,1.685,1.7214,1.6729,1.7054,134264970,0
+NFLX.US,D,20100713,000000,1.7346,1.7387,1.6836,1.7274,175807590,0
+NFLX.US,D,20100714,000000,1.7217,1.7714,1.7014,1.7571,136650920,0
+NFLX.US,D,20100715,000000,1.7381,1.7464,1.7034,1.7301,152978980,0
+NFLX.US,D,20100716,000000,1.7243,1.7283,1.6821,1.6913,144726750,0
+NFLX.US,D,20100719,000000,1.6824,1.7161,1.645,1.6986,132389250,0
+NFLX.US,D,20100720,000000,1.6736,1.7271,1.6364,1.7199,176327550,0
+NFLX.US,D,20100721,000000,1.7436,1.7657,1.6983,1.7093,330551830,0
+NFLX.US,D,20100722,000000,1.5643,1.6067,1.4536,1.4794,956177810,0
+NFLX.US,D,20100723,000000,1.4997,1.5536,1.4601,1.5386,335139700,0
+NFLX.US,D,20100726,000000,1.5501,1.557,1.4509,1.4684,329593460,0
+NFLX.US,D,20100727,000000,1.5,1.5066,1.4647,1.487,227073000,0
+NFLX.US,D,20100728,000000,1.4827,1.4909,1.4243,1.433,346482850,0
+NFLX.US,D,20100729,000000,1.436,1.445,1.3619,1.4003,354034240,0
+NFLX.US,D,20100730,000000,1.4241,1.474,1.4077,1.465,307066690,0
+NFLX.US,D,20100802,000000,1.486,1.5,1.4424,1.4554,243112380,0
+NFLX.US,D,20100803,000000,1.4437,1.4961,1.4104,1.4916,301414120,0
+NFLX.US,D,20100804,000000,1.4996,1.55,1.4957,1.5447,242705820,0
+NFLX.US,D,20100805,000000,1.5319,1.5814,1.5071,1.579,243010110,0
+NFLX.US,D,20100806,000000,1.5527,1.6964,1.5411,1.6903,487034520,0
+NFLX.US,D,20100809,000000,1.6857,1.6993,1.6373,1.67,214899720,0
+NFLX.US,D,20100810,000000,1.62,1.8069,1.6171,1.7859,910188020,0
+NFLX.US,D,20100811,000000,1.7431,1.8346,1.7336,1.8067,713930630,0
+NFLX.US,D,20100812,000000,1.7779,1.9114,1.7717,1.9007,719808390,0
+NFLX.US,D,20100813,000000,1.8917,1.9196,1.861,1.8894,472311280,0
+NFLX.US,D,20100816,000000,1.8806,1.97,1.8669,1.9603,426788320,0
+NFLX.US,D,20100817,000000,1.9929,2.0129,1.8936,1.8996,595320950,0
+NFLX.US,D,20100818,000000,1.8429,1.8593,1.7906,1.7957,597252040,0
+NFLX.US,D,20100819,000000,1.7679,1.8539,1.7656,1.832,465817240,0
+NFLX.US,D,20100820,000000,1.824,1.868,1.8216,1.8566,242259850,0
+NFLX.US,D,20100823,000000,1.8643,1.8926,1.8071,1.8129,268604280,0
+NFLX.US,D,20100824,000000,1.794,1.795,1.7291,1.7326,364855890,0
+NFLX.US,D,20100825,000000,1.7144,1.7837,1.7093,1.775,200617690,0
+NFLX.US,D,20100826,000000,1.7984,1.8244,1.7769,1.7977,285052180,0
+NFLX.US,D,20100827,000000,1.805,1.8226,1.7554,1.8014,208446420,0
+NFLX.US,D,20100830,000000,1.7893,1.7957,1.751,1.7586,186473000,0
+NFLX.US,D,20100831,000000,1.7409,1.8136,1.7401,1.7931,241482640,0
+NFLX.US,D,20100901,000000,1.8696,1.9464,1.8444,1.9273,582910580,0
+NFLX.US,D,20100902,000000,1.9186,1.9797,1.8944,1.9714,368190760,0
+NFLX.US,D,20100903,000000,2,2.0357,1.9721,1.9783,341961340,0
+NFLX.US,D,20100907,000000,1.9701,2.0421,1.9657,2.0256,324068150,0
+NFLX.US,D,20100908,000000,2.0513,2.1106,2.0483,2.0857,389897690,0
+NFLX.US,D,20100909,000000,2.1186,2.1391,2.0686,2.0811,279645170,0
+NFLX.US,D,20100910,000000,2.0947,2.0981,2.0629,2.088,181122620,0
+NFLX.US,D,20100913,000000,2.1344,2.1421,2.1,2.1134,234142440,0
+NFLX.US,D,20100914,000000,2.1103,2.127,2.0871,2.095,204140230,0
+NFLX.US,D,20100915,000000,2.0941,2.0941,2.0374,2.0446,241179260,0
+NFLX.US,D,20100916,000000,2.0393,2.05,2.0019,2.0071,285376350,0
+NFLX.US,D,20100917,000000,2.034,2.035,2.0003,2.0066,218223670,0
+NFLX.US,D,20100920,000000,2.0286,2.0571,2.0003,2.0413,370100150,0
+NFLX.US,D,20100921,000000,2.05,2.1229,2.0444,2.1029,324751280,0
+NFLX.US,D,20100922,000000,2.144,2.2424,2.1329,2.2419,623915810,0
+NFLX.US,D,20100923,000000,2.268,2.3389,2.2631,2.2924,819904680,0
+NFLX.US,D,20100924,000000,2.3446,2.3874,2.3,2.3173,626557820,0
+NFLX.US,D,20100927,000000,2.2929,2.3737,2.2769,2.357,416988320,0
+NFLX.US,D,20100928,000000,2.355,2.357,2.2784,2.3123,383060440,0
+NFLX.US,D,20100929,000000,2.2913,2.4393,2.2889,2.4376,545031130,0
+NFLX.US,D,20100930,000000,2.455,2.4914,2.3126,2.3166,720333740,0
+NFLX.US,D,20101001,000000,2.2943,2.2957,2.1973,2.2094,570734150,0
+NFLX.US,D,20101004,000000,2.186,2.2684,2.1653,2.2341,474336730,0
+NFLX.US,D,20101005,000000,2.2786,2.2859,2.203,2.2309,410630080,0
+NFLX.US,D,20101006,000000,2.207,2.2679,2.1209,2.1467,474950840,0
+NFLX.US,D,20101007,000000,2.1524,2.2013,2.1263,2.1633,287757120,0
+NFLX.US,D,20101008,000000,2.172,2.1857,2.115,2.1377,239588930,0
+NFLX.US,D,20101011,000000,2.1534,2.2354,2.1461,2.1956,286126120,0
+NFLX.US,D,20101012,000000,2.196,2.2261,2.1644,2.2199,254613170,0
+NFLX.US,D,20101013,000000,2.2586,2.2786,2.2001,2.2087,229680220,0
+NFLX.US,D,20101014,000000,2.1987,2.2394,2.1649,2.1826,219492700,0
+NFLX.US,D,20101015,000000,2.1933,2.2261,2.1723,2.2246,233395470,0
+NFLX.US,D,20101018,000000,2.2344,2.2379,2.1717,2.1857,199801770,0
+NFLX.US,D,20101019,000000,2.1473,2.1776,2.105,2.1333,256343360,0
+NFLX.US,D,20101020,000000,2.1429,2.2253,2.1143,2.1879,626584770,0
+NFLX.US,D,20101021,000000,2.422,2.4991,2.3797,2.467,1116958920,0
+NFLX.US,D,20101022,000000,2.3871,2.4497,2.3706,2.4014,481023760,0
+NFLX.US,D,20101025,000000,2.4176,2.4264,2.358,2.3834,258395900,0
+NFLX.US,D,20101026,000000,2.3871,2.5651,2.3864,2.5374,736635480,0
+NFLX.US,D,20101027,000000,2.5614,2.6391,2.508,2.55,647614380,0
+NFLX.US,D,20101028,000000,2.5571,2.5603,2.4721,2.51,263964190,0
+NFLX.US,D,20101029,000000,2.4991,2.5114,2.4189,2.4796,405474160,0
+NFLX.US,D,20101101,000000,2.485,2.4857,2.3671,2.391,345527420,0
+NFLX.US,D,20101102,000000,2.3813,2.4769,2.3794,2.4516,382436950,0
+NFLX.US,D,20101103,000000,2.4663,2.4863,2.4147,2.4494,273962080,0
+NFLX.US,D,20101104,000000,2.4764,2.4776,2.38,2.3974,412184850,0
+NFLX.US,D,20101105,000000,2.4406,2.4416,2.3837,2.4014,214957120,0
+NFLX.US,D,20101108,000000,2.3833,2.4363,2.3609,2.4161,287936320,0
+NFLX.US,D,20101109,000000,2.425,2.4986,2.4203,2.4351,403097800,0
+NFLX.US,D,20101110,000000,2.4286,2.5323,2.4093,2.5267,385347970,0
+NFLX.US,D,20101111,000000,2.4989,2.5527,2.4793,2.502,294290990,0
+NFLX.US,D,20101112,000000,2.4941,2.527,2.43,2.4714,265517280,0
+NFLX.US,D,20101115,000000,2.4561,2.4791,2.3954,2.4043,319980570,0
+NFLX.US,D,20101116,000000,2.3823,2.4176,2.3367,2.3629,273685580,0
+NFLX.US,D,20101117,000000,2.353,2.4073,2.3431,2.3811,188234340,0
+NFLX.US,D,20101118,000000,2.4227,2.44,2.4003,2.4047,177896810,0
+NFLX.US,D,20101119,000000,2.4051,2.475,2.3973,2.472,224078680,0
+NFLX.US,D,20101122,000000,2.5867,2.6957,2.5857,2.6903,717940090,0
+NFLX.US,D,20101123,000000,2.6604,2.7443,2.6577,2.6816,477308370,0
+NFLX.US,D,20101124,000000,2.7273,2.7404,2.6689,2.6967,282033640,0
+NFLX.US,D,20101126,000000,2.6907,2.7497,2.6829,2.7414,209480320,0
+NFLX.US,D,20101129,000000,2.7716,2.8571,2.75,2.8417,493224830,0
+NFLX.US,D,20101130,000000,2.8286,2.9543,2.7936,2.9414,831882240,0
+NFLX.US,D,20101201,000000,2.9689,2.9891,2.8267,2.8591,749275800,0
+NFLX.US,D,20101202,000000,2.7747,2.8064,2.7334,2.7631,598219160,0
+NFLX.US,D,20101203,000000,2.7816,2.7886,2.6371,2.6493,615194090,0
+NFLX.US,D,20101206,000000,2.6701,2.7667,2.6613,2.7639,477942990,0
+NFLX.US,D,20101207,000000,2.8179,2.8486,2.7073,2.7116,492250640,0
+NFLX.US,D,20101208,000000,2.6444,2.6927,2.5913,2.689,733516910,0
+NFLX.US,D,20101209,000000,2.7143,2.7449,2.6513,2.7293,471594970,0
+NFLX.US,D,20101210,000000,2.8197,2.8281,2.75,2.7804,450883300,0
+NFLX.US,D,20101213,000000,2.7507,2.7516,2.6071,2.6257,500134880,0
+NFLX.US,D,20101214,000000,2.5877,2.61,2.5301,2.5493,635328330,0
+NFLX.US,D,20101215,000000,2.5397,2.5917,2.508,2.55,445036130,0
+NFLX.US,D,20101216,000000,2.5507,2.6104,2.5471,2.595,340821740,0
+NFLX.US,D,20101217,000000,2.615,2.6357,2.5656,2.5717,492471350,0
+NFLX.US,D,20101220,000000,2.5829,2.5864,2.522,2.5436,329286090,0
+NFLX.US,D,20101221,000000,2.581,2.6644,2.5644,2.6606,406136360,0
+NFLX.US,D,20101222,000000,2.6731,2.7109,2.6371,2.6479,291835460,0
+NFLX.US,D,20101223,000000,2.6483,2.6484,2.5936,2.6369,210179690,0
+NFLX.US,D,20101227,000000,2.5736,2.5834,2.5394,2.5716,261982490,0
+NFLX.US,D,20101228,000000,2.559,2.6339,2.5503,2.6239,272250930,0
+NFLX.US,D,20101229,000000,2.6293,2.6357,2.574,2.5753,193995550,0
+NFLX.US,D,20101230,000000,2.5714,2.5764,2.5531,2.5686,147532700,0
+NFLX.US,D,20101231,000000,2.5464,2.554,2.5076,2.51,198742600,0
+NFLX.US,D,20110103,000000,2.5,2.5839,2.4786,2.5487,399507850,0
+NFLX.US,D,20110104,000000,2.5907,2.6414,2.547,2.591,440718460,0
+NFLX.US,D,20110105,000000,2.5879,2.6113,2.553,2.5676,318230080,0
+NFLX.US,D,20110106,000000,2.5169,2.567,2.5093,2.5427,319954530,0
+NFLX.US,D,20110107,000000,2.5524,2.5791,2.5197,2.5614,209251490,0
+NFLX.US,D,20110110,000000,2.5661,2.685,2.5597,2.684,436972130,0
+NFLX.US,D,20110111,000000,2.706,2.7329,2.6539,2.6664,325448480,0
+NFLX.US,D,20110112,000000,2.6859,2.7,2.6393,2.6986,211077720,0
+NFLX.US,D,20110113,000000,2.692,2.7479,2.6714,2.7356,299461050,0
+NFLX.US,D,20110114,000000,2.7259,2.7607,2.697,2.7354,186434430,0
+NFLX.US,D,20110118,000000,2.7353,2.7834,2.7081,2.7669,185816890,0
+NFLX.US,D,20110119,000000,2.7544,2.7693,2.7003,2.7267,217622510,0
+NFLX.US,D,20110120,000000,2.6689,2.689,2.59,2.6429,382435690,0
+NFLX.US,D,20110121,000000,2.6409,2.6511,2.5956,2.6013,229300680,0
+NFLX.US,D,20110124,000000,2.5713,2.6346,2.5153,2.628,269705660,0
+NFLX.US,D,20110125,000000,2.6141,2.6693,2.5937,2.6677,214879280,0
+NFLX.US,D,20110126,000000,2.6771,2.6799,2.5976,2.6147,593949510,0
+NFLX.US,D,20110127,000000,2.9593,3.0256,2.9226,3.0124,1289737400,0
+NFLX.US,D,20110128,000000,3.0241,3.1143,2.9807,3.114,582799070,0
+NFLX.US,D,20110131,000000,3.0443,3.093,3.0037,3.0583,410473630,0
+NFLX.US,D,20110201,000000,3.0661,3.0969,3.0293,3.0414,286806870,0
+NFLX.US,D,20110202,000000,2.9819,3.0524,2.975,3.018,333585210,0
+NFLX.US,D,20110203,000000,3.015,3.0474,2.996,3.0213,212542120,0
+NFLX.US,D,20110204,000000,3.0429,3.1571,3.0291,3.1439,425370470,0
+NFLX.US,D,20110207,000000,3.1827,3.183,3.1123,3.1146,254337650,0
+NFLX.US,D,20110208,000000,3.1179,3.1199,3.0877,3.109,173670770,0
+NFLX.US,D,20110209,000000,3.1041,3.1997,3.1041,3.1756,289793560,0
+NFLX.US,D,20110210,000000,3.1567,3.2143,3.1473,3.1886,217894740,0
+NFLX.US,D,20110211,000000,3.2034,3.3086,3.1989,3.301,446818470,0
+NFLX.US,D,20110214,000000,3.3669,3.5364,3.351,3.5364,784934990,0
+NFLX.US,D,20110215,000000,3.4784,3.495,3.4001,3.4399,479864630,0
+NFLX.US,D,20110216,000000,3.4617,3.4984,3.3763,3.396,455731080,0
+NFLX.US,D,20110218,000000,3.3969,3.4053,3.3056,3.3644,300629420,0
+NFLX.US,D,20110222,000000,3.2214,3.2773,3.153,3.1657,553922390,0
+NFLX.US,D,20110223,000000,3.0774,3.1129,2.9341,3.0171,689420270,0
+NFLX.US,D,20110224,000000,3.0357,3.0913,3.004,3.074,316027320,0
+NFLX.US,D,20110225,000000,3.066,3.107,3.015,3.0349,294915670,0
+NFLX.US,D,20110228,000000,3.0554,3.0616,2.9,2.9524,405265350,0
+NFLX.US,D,20110301,000000,2.946,2.9637,2.8679,2.9233,398567960,0
+NFLX.US,D,20110302,000000,2.9286,2.9643,2.8821,2.9176,330292200,0
+NFLX.US,D,20110303,000000,2.95,2.9584,2.8621,2.9053,352815750,0
+NFLX.US,D,20110304,000000,2.9107,3.0183,2.9107,3.0103,441177870,0
+NFLX.US,D,20110307,000000,3.0671,3.0699,2.9179,2.9629,371357210,0
+NFLX.US,D,20110308,000000,2.8643,2.8893,2.7766,2.7921,679799610,0
+NFLX.US,D,20110309,000000,2.7897,2.8491,2.7303,2.757,502408970,0
+NFLX.US,D,20110310,000000,2.7297,2.9106,2.6984,2.8574,699045620,0
+NFLX.US,D,20110311,000000,2.8921,2.932,2.8587,2.922,359803430,0
+NFLX.US,D,20110314,000000,2.9033,2.9571,2.8403,2.8743,301709100,0
+NFLX.US,D,20110315,000000,2.8906,3.1314,2.8857,3.1016,767349940,0
+NFLX.US,D,20110316,000000,3.1576,3.191,3.0321,3.0549,595531440,0
+NFLX.US,D,20110317,000000,3.0991,3.1381,3.0407,3.0557,287516600,0
+NFLX.US,D,20110318,000000,3.0509,3.0634,2.9617,2.9914,383726420,0
+NFLX.US,D,20110321,000000,3.025,3.0954,2.965,3.0406,325552360,0
+NFLX.US,D,20110322,000000,3.1539,3.1814,3.1143,3.1627,472825640,0
+NFLX.US,D,20110323,000000,3.1721,3.2857,3.123,3.2723,579132610,0
+NFLX.US,D,20110324,000000,3.3139,3.3303,3.2331,3.2733,440172180,0
+NFLX.US,D,20110325,000000,3.2429,3.3144,3.2369,3.2859,302351910,0
+NFLX.US,D,20110328,000000,3.3357,3.4471,3.3334,3.3903,513202900,0
+NFLX.US,D,20110329,000000,3.4021,3.4126,3.3571,3.3911,268495710,0
+NFLX.US,D,20110330,000000,3.4131,3.4596,3.3867,3.3993,270400900,0
+NFLX.US,D,20110331,000000,3.389,3.4243,3.3577,3.3969,248370570,0
+NFLX.US,D,20110401,000000,3.4429,3.492,3.4343,3.4584,378008400,0
+NFLX.US,D,20110404,000000,3.4981,3.5316,3.4681,3.496,240288580,0
+NFLX.US,D,20110405,000000,3.4943,3.5521,3.461,3.489,265750730,0
+NFLX.US,D,20110406,000000,3.5407,3.5554,3.4046,3.4281,402725400,0
+NFLX.US,D,20110407,000000,3.3626,3.3781,3.3004,3.3423,418726070,0
+NFLX.US,D,20110408,000000,3.3706,3.4243,3.3241,3.3551,386228150,0
+NFLX.US,D,20110411,000000,3.3247,3.3673,3.2354,3.2594,313400500,0
+NFLX.US,D,20110412,000000,3.2124,3.3417,3.2059,3.3417,404867750,0
+NFLX.US,D,20110413,000000,3.3784,3.4121,3.3181,3.4107,304388210,0
+NFLX.US,D,20110414,000000,3.3997,3.435,3.3393,3.3819,359243780,0
+NFLX.US,D,20110415,000000,3.3803,3.3851,3.3319,3.3641,219282910,0
+NFLX.US,D,20110418,000000,3.3144,3.3453,3.2574,3.3333,217687960,0
+NFLX.US,D,20110419,000000,3.3396,3.4613,3.3123,3.4507,360957380,0
+NFLX.US,D,20110420,000000,3.477,3.5073,3.4201,3.4919,295312850,0
+NFLX.US,D,20110421,000000,3.4914,3.6046,3.4799,3.6031,369369000,0
+NFLX.US,D,20110425,000000,3.6387,3.6426,3.5429,3.5953,707282100,0
+NFLX.US,D,20110426,000000,3.3873,3.4604,3.2471,3.2701,1106852880,0
+NFLX.US,D,20110427,000000,3.2667,3.3801,3.2164,3.3709,563421110,0
+NFLX.US,D,20110428,000000,3.3286,3.4206,3.3234,3.3481,308493010,0
+NFLX.US,D,20110429,000000,3.3257,3.3639,3.31,3.3239,209064030,0
+NFLX.US,D,20110502,000000,3.4037,3.4267,3.3486,3.3884,355517050,0
+NFLX.US,D,20110503,000000,3.367,3.3706,3.2571,3.3034,323829730,0
+NFLX.US,D,20110504,000000,3.3114,3.3143,3.2186,3.2741,335254780,0
+NFLX.US,D,20110505,000000,3.2347,3.3397,3.2317,3.2901,274911560,0
+NFLX.US,D,20110506,000000,3.3254,3.3306,3.2714,3.2781,221368280,0
+NFLX.US,D,20110509,000000,3.3114,3.3829,3.3051,3.3773,288579970,0
+NFLX.US,D,20110510,000000,3.388,3.4214,3.3573,3.3947,267703170,0
+NFLX.US,D,20110511,000000,3.415,3.4643,3.4001,3.4381,332557890,0
+NFLX.US,D,20110512,000000,3.4457,3.525,3.4199,3.511,366029440,0
+NFLX.US,D,20110513,000000,3.4904,3.566,3.4761,3.5217,353246180,0
+NFLX.US,D,20110516,000000,3.5143,3.5153,3.3471,3.387,339324720,0
+NFLX.US,D,20110517,000000,3.3547,3.4011,3.3016,3.3849,296581950,0
+NFLX.US,D,20110518,000000,3.3914,3.4814,3.3894,3.4649,309518090,0
+NFLX.US,D,20110519,000000,3.4724,3.5056,3.4443,3.4676,237435100,0
+NFLX.US,D,20110520,000000,3.4489,3.527,3.4451,3.5129,308039270,0
+NFLX.US,D,20110523,000000,3.4714,3.5697,3.4286,3.5404,348362350,0
+NFLX.US,D,20110524,000000,3.5699,3.6097,3.5231,3.5371,318094910,0
+NFLX.US,D,20110525,000000,3.542,3.7134,3.531,3.7067,556150070,0
+NFLX.US,D,20110526,000000,3.7043,3.7983,3.6937,3.7679,417026050,0
+NFLX.US,D,20110527,000000,3.7786,3.787,3.736,3.7787,196464520,0
+NFLX.US,D,20110531,000000,3.8179,3.8686,3.7771,3.8686,336659540,0
+NFLX.US,D,20110601,000000,3.8496,3.9091,3.7929,3.818,416900190,0
+NFLX.US,D,20110602,000000,3.8007,3.8997,3.7731,3.8814,300510560,0
+NFLX.US,D,20110603,000000,3.8571,3.9463,3.85,3.91,349353900,0
+NFLX.US,D,20110606,000000,3.9053,3.9671,3.723,3.7513,459034100,0
+NFLX.US,D,20110607,000000,3.7546,3.8206,3.7254,3.767,364143570,0
+NFLX.US,D,20110608,000000,3.7609,3.792,3.6929,3.7466,278633740,0
+NFLX.US,D,20110609,000000,3.746,3.7783,3.6886,3.751,215910730,0
+NFLX.US,D,20110610,000000,3.7374,3.78,3.6831,3.6946,305097170,0
+NFLX.US,D,20110613,000000,3.7111,3.7571,3.6391,3.6746,232478610,0
+NFLX.US,D,20110614,000000,3.7114,3.7371,3.6563,3.7304,213304630,0
+NFLX.US,D,20110615,000000,3.7069,3.7539,3.6613,3.6731,222570950,0
+NFLX.US,D,20110616,000000,3.6636,3.6813,3.4894,3.5614,393761550,0
+NFLX.US,D,20110617,000000,3.5864,3.5977,3.4957,3.5096,285564370,0
+NFLX.US,D,20110620,000000,3.4551,3.5401,3.4303,3.509,196485170,0
+NFLX.US,D,20110621,000000,3.5093,3.64,3.4694,3.6236,216182890,0
+NFLX.US,D,20110622,000000,3.5971,3.6177,3.5383,3.5523,218882300,0
+NFLX.US,D,20110623,000000,3.502,3.7264,3.4957,3.6531,367482920,0
+NFLX.US,D,20110624,000000,3.6714,3.7214,3.6299,3.6709,340622940,0
+NFLX.US,D,20110627,000000,3.6414,3.7494,3.5949,3.716,231531650,0
+NFLX.US,D,20110628,000000,3.7417,3.8084,3.7224,3.787,164925250,0
+NFLX.US,D,20110629,000000,3.8141,3.8391,3.7571,3.7849,182412930,0
+NFLX.US,D,20110630,000000,3.7814,3.7857,3.7257,3.7527,179686150,0
+NFLX.US,D,20110701,000000,3.7437,3.8323,3.7437,3.8284,279403040,0
+NFLX.US,D,20110705,000000,3.9429,4.1604,3.9387,4.1376,629184850,0
+NFLX.US,D,20110706,000000,4.095,4.1683,4.0643,4.1566,325880660,0
+NFLX.US,D,20110707,000000,4.1919,4.2479,4.1661,4.1774,267739430,0
+NFLX.US,D,20110708,000000,4.118,4.2257,4.1017,4.2163,207391450,0
+NFLX.US,D,20110711,000000,4.2119,4.3071,4.0986,4.1534,369150180,0
+NFLX.US,D,20110712,000000,4.1704,4.2327,4.0971,4.161,363512730,0
+NFLX.US,D,20110713,000000,4.2957,4.3541,4.2371,4.2676,492154600,0
+NFLX.US,D,20110714,000000,4.2786,4.2857,4.0751,4.0946,409053120,0
+NFLX.US,D,20110715,000000,4.1137,4.1393,4.0231,4.099,284617340,0
+NFLX.US,D,20110718,000000,4.0351,4.0353,3.9177,3.9857,288555680,0
+NFLX.US,D,20110719,000000,4.0571,4.133,4.0563,4.1041,191394070,0
+NFLX.US,D,20110720,000000,4.0429,4.07,3.9717,4.02,199177720,0
+NFLX.US,D,20110721,000000,4.0214,4.0683,3.9301,3.9401,226714390,0
+NFLX.US,D,20110722,000000,3.8999,3.9814,3.865,3.9511,237640900,0
+NFLX.US,D,20110725,000000,4.0081,4.0786,3.9629,4.0219,524362580,0
+NFLX.US,D,20110726,000000,3.6514,3.8327,3.5923,3.813,970542650,0
+NFLX.US,D,20110727,000000,3.851,3.9143,3.8171,3.8489,382285750,0
+NFLX.US,D,20110728,000000,3.7761,3.8673,3.7587,3.8089,283211740,0
+NFLX.US,D,20110729,000000,3.7299,3.8103,3.7214,3.7999,233539320,0
+NFLX.US,D,20110801,000000,3.836,3.85,3.6966,3.7626,258837390,0
+NFLX.US,D,20110802,000000,3.7441,3.8229,3.6706,3.6743,233641870,0
+NFLX.US,D,20110803,000000,3.6786,3.7357,3.5876,3.7143,249226250,0
+NFLX.US,D,20110804,000000,3.672,3.7181,3.4966,3.511,331854950,0
+NFLX.US,D,20110805,000000,3.5506,3.5839,3.3776,3.4444,378775670,0
+NFLX.US,D,20110808,000000,3.285,3.3666,3.1643,3.2377,372890210,0
+NFLX.US,D,20110809,000000,3.2431,3.43,3.2019,3.3971,368903360,0
+NFLX.US,D,20110810,000000,3.3357,3.4284,3.302,3.3203,220816610,0
+NFLX.US,D,20110811,000000,3.3587,3.51,3.3373,3.4733,215680780,0
+NFLX.US,D,20110812,000000,3.5286,3.5407,3.4581,3.4857,180456220,0
+NFLX.US,D,20110815,000000,3.5096,3.5254,3.3744,3.5183,195596660,0
+NFLX.US,D,20110816,000000,3.4904,3.5049,3.37,3.4149,184471000,0
+NFLX.US,D,20110817,000000,3.4373,3.444,3.2649,3.3177,257967150,0
+NFLX.US,D,20110818,000000,3.1914,3.2286,3.0711,3.1069,349851110,0
+NFLX.US,D,20110819,000000,3.0624,3.1571,2.9286,2.9316,328710830,0
+NFLX.US,D,20110822,000000,3.0339,3.0339,2.905,2.9316,335473390,0
+NFLX.US,D,20110823,000000,2.9571,3.1393,2.9156,3.1363,294716940,0
+NFLX.US,D,20110824,000000,3.1291,3.1429,2.9929,3.0861,308665700,0
+NFLX.US,D,20110825,000000,3.1143,3.1959,3.0631,3.0833,260537270,0
+NFLX.US,D,20110826,000000,3.0554,3.1786,3.0357,3.1699,256091010,0
+NFLX.US,D,20110829,000000,3.2424,3.2426,3.175,3.2149,195241690,0
+NFLX.US,D,20110830,000000,3.2071,3.4116,3.1929,3.3754,314928950,0
+NFLX.US,D,20110831,000000,3.4133,3.4554,3.2984,3.3573,275974230,0
+NFLX.US,D,20110901,000000,3.35,3.4071,3.3219,3.3324,209496490,0
+NFLX.US,D,20110902,000000,2.9816,3.0699,2.966,3.0444,440783350,0
+NFLX.US,D,20110906,000000,2.9869,3.1279,2.9819,3.1253,281595580,0
+NFLX.US,D,20110907,000000,3.1641,3.1711,3.0367,3.0857,297436930,0
+NFLX.US,D,20110908,000000,3.058,3.125,2.9973,3.0171,275932370,0
+NFLX.US,D,20110909,000000,3.0031,3.03,2.9027,2.9139,318790920,0
+NFLX.US,D,20110912,000000,2.8759,3.009,2.8374,3.0007,319010790,0
+NFLX.US,D,20110913,000000,2.9963,2.9997,2.915,2.9821,220022460,0
+NFLX.US,D,20110914,000000,2.9867,3.0179,2.9346,2.9816,182817250,0
+NFLX.US,D,20110915,000000,2.5286,2.6486,2.4019,2.4179,1487576790,0
+NFLX.US,D,20110916,000000,2.3971,2.4,2.202,2.217,1249496080,0
+NFLX.US,D,20110919,000000,2.2384,2.3284,2.037,2.0536,1297477860,0
+NFLX.US,D,20110920,000000,2.02,2.0426,1.8481,1.8576,2242820090,0
+NFLX.US,D,20110921,000000,1.8626,1.9183,1.786,1.8357,1583968890,0
+NFLX.US,D,20110922,000000,1.8861,1.8986,1.7893,1.8361,1150479330,0
+NFLX.US,D,20110923,000000,1.8293,1.917,1.8217,1.848,744981090,0
+NFLX.US,D,20110926,000000,1.946,1.9697,1.808,1.8889,809881870,0
+NFLX.US,D,20110927,000000,1.9197,1.9284,1.806,1.8213,777888440,0
+NFLX.US,D,20110928,000000,1.8363,1.89,1.8081,1.8163,560252630,0
+NFLX.US,D,20110929,000000,1.8304,1.8347,1.5391,1.617,1359317400,0
+NFLX.US,D,20110930,000000,1.5603,1.6536,1.5376,1.6181,768863200,0
+NFLX.US,D,20111003,000000,1.646,1.7134,1.6089,1.6179,591461500,0
+NFLX.US,D,20111004,000000,1.6383,1.6714,1.5714,1.6414,505191540,0
+NFLX.US,D,20111005,000000,1.6513,1.7123,1.6,1.7109,524323520,0
+NFLX.US,D,20111006,000000,1.71,1.775,1.6926,1.7606,404992210,0
+NFLX.US,D,20111007,000000,1.7571,1.774,1.6714,1.6744,311891510,0
+NFLX.US,D,20111010,000000,1.8223,1.8357,1.533,1.5946,1517709480,0
+NFLX.US,D,20111011,000000,1.5617,1.5849,1.4733,1.5523,1410905370,0
+NFLX.US,D,20111012,000000,1.5629,1.6606,1.5296,1.6231,721884310,0
+NFLX.US,D,20111013,000000,1.6086,1.6996,1.5893,1.6716,690736550,0
+NFLX.US,D,20111014,000000,1.7353,1.7429,1.6343,1.6577,493300640,0
+NFLX.US,D,20111017,000000,1.6547,1.7036,1.6461,1.6761,393466570,0
+NFLX.US,D,20111018,000000,1.675,1.6784,1.5797,1.5963,420191240,0
+NFLX.US,D,20111019,000000,1.5809,1.6299,1.5084,1.5631,604564870,0
+NFLX.US,D,20111020,000000,1.5721,1.5999,1.5583,1.5926,255903480,0
+NFLX.US,D,20111021,000000,1.6241,1.6733,1.5849,1.672,439434590,0
+NFLX.US,D,20111024,000000,1.7014,1.7183,1.6443,1.6977,1185078230,0
+NFLX.US,D,20111025,000000,1.07,1.1341,1.0607,1.1053,3154350500,0
+NFLX.US,D,20111026,000000,1.1247,1.1631,1.0771,1.1343,1486915850,0
+NFLX.US,D,20111027,000000,1.174,1.1817,1.1321,1.1551,712080880,0
+NFLX.US,D,20111028,000000,1.1431,1.2094,1.1371,1.202,524004530,0
+NFLX.US,D,20111031,000000,1.1949,1.2013,1.1636,1.1726,396632180,0
+NFLX.US,D,20111101,000000,1.1444,1.1571,1.1249,1.1441,330296330,0
+NFLX.US,D,20111102,000000,1.153,1.2057,1.1444,1.1913,414326430,0
+NFLX.US,D,20111103,000000,1.2019,1.3229,1.1686,1.3184,947241890,0
+NFLX.US,D,20111104,000000,1.3067,1.327,1.2536,1.286,845021520,0
+NFLX.US,D,20111107,000000,1.3,1.3406,1.2854,1.2976,474881190,0
+NFLX.US,D,20111108,000000,1.3033,1.3229,1.2807,1.2924,319072530,0
+NFLX.US,D,20111109,000000,1.2714,1.292,1.2571,1.2579,287716240,0
+NFLX.US,D,20111110,000000,1.2756,1.29,1.212,1.216,396205320,0
+NFLX.US,D,20111111,000000,1.221,1.2564,1.1957,1.2536,356275150,0
+NFLX.US,D,20111114,000000,1.257,1.2586,1.2207,1.2246,218140580,0
+NFLX.US,D,20111115,000000,1.2164,1.2436,1.2071,1.2326,193103330,0
+NFLX.US,D,20111116,000000,1.2351,1.2351,1.1556,1.1597,345628640,0
+NFLX.US,D,20111117,000000,1.1539,1.1571,1.0827,1.0923,528363990,0
+NFLX.US,D,20111118,000000,1.0957,1.1286,1.0863,1.1151,347297930,0
+NFLX.US,D,20111121,000000,1.0994,1.1426,1.0466,1.0639,442617210,0
+NFLX.US,D,20111122,000000,0.9887,1.06,0.9857,1.0064,1067115210,0
+NFLX.US,D,20111123,000000,0.995,1.0111,0.9774,0.9786,446346530,0
+NFLX.US,D,20111125,000000,0.9766,0.9946,0.89857,0.91229,380449370,0
+NFLX.US,D,20111128,000000,0.9603,1.0109,0.9544,0.9993,547813840,0
+NFLX.US,D,20111129,000000,0.9904,0.9913,0.93786,0.9653,500812340,0
+NFLX.US,D,20111130,000000,0.9861,0.9903,0.891,0.92186,1083396090,0
+NFLX.US,D,20111201,000000,0.92029,0.9777,0.91429,0.9596,524407450,0
+NFLX.US,D,20111202,000000,0.946,0.9699,0.93014,0.94814,397278140,0
+NFLX.US,D,20111205,000000,0.9564,1.0273,0.93286,1.0017,678886670,0
+NFLX.US,D,20111206,000000,1.0011,1.011,0.9544,0.9734,594818420,0
+NFLX.US,D,20111207,000000,0.9757,1.0396,0.9643,1.028,590629900,0
+NFLX.US,D,20111208,000000,1.0216,1.0421,0.987,0.9917,426833400,0
+NFLX.US,D,20111209,000000,0.9934,1.024,0.9933,1.0127,329205800,0
+NFLX.US,D,20111212,000000,0.9963,1.0976,0.9931,1.0751,933575790,0
+NFLX.US,D,20111213,000000,1.0776,1.1084,1.0229,1.0301,726347720,0
+NFLX.US,D,20111214,000000,0.9964,1.0236,0.9846,1.0149,337547490,0
+NFLX.US,D,20111215,000000,1.0229,1.028,0.9914,0.996,262589740,0
+NFLX.US,D,20111216,000000,1.0027,1.0121,0.988,0.9974,325624670,0
+NFLX.US,D,20111219,000000,0.997,0.997,0.9561,0.9593,242143230,0
+NFLX.US,D,20111220,000000,0.9807,1.0227,0.9746,1.02,308817670,0
+NFLX.US,D,20111221,000000,1.016,1.0344,1.0027,1.0139,253872640,0
+NFLX.US,D,20111222,000000,1.016,1.0629,1.016,1.0549,258681010,0
+NFLX.US,D,20111223,000000,1.059,1.0654,1.0329,1.0374,225669290,0
+NFLX.US,D,20111227,000000,1.0329,1.0356,1.0029,1.0086,219402330,0
+NFLX.US,D,20111228,000000,1.0074,1.0143,0.9796,0.9886,235967550,0
+NFLX.US,D,20111229,000000,0.9856,0.9984,0.9659,0.99,253340780,0
+NFLX.US,D,20111230,000000,0.9871,1.0084,0.9833,0.9899,218188670,0
+NFLX.US,D,20120103,000000,1.0057,1.0389,1.0019,1.032,292159840,0
+NFLX.US,D,20120104,000000,1.0336,1.1567,1.0259,1.1493,989212560,0
+NFLX.US,D,20120105,000000,1.1353,1.1694,1.104,1.1329,865902590,0
+NFLX.US,D,20120106,000000,1.1303,1.2471,1.1243,1.2327,1239148120,0
+NFLX.US,D,20120109,000000,1.2801,1.4236,1.2449,1.4026,2139029620,0
+NFLX.US,D,20120110,000000,1.4259,1.4263,1.3214,1.369,1462621230,0
+NFLX.US,D,20120111,000000,1.3563,1.3657,1.3064,1.3164,871762360,0
+NFLX.US,D,20120112,000000,1.3201,1.3339,1.2743,1.3164,612579100,0
+NFLX.US,D,20120113,000000,1.3067,1.3793,1.2886,1.3483,887935230,0
+NFLX.US,D,20120117,000000,1.3721,1.3979,1.3476,1.3531,588418110,0
+NFLX.US,D,20120118,000000,1.3316,1.4131,1.3179,1.4077,661118290,0
+NFLX.US,D,20120119,000000,1.4237,1.4943,1.4237,1.478,788043410,0
+NFLX.US,D,20120120,000000,1.4657,1.4967,1.4241,1.432,538623120,0
+NFLX.US,D,20120123,000000,1.4113,1.4231,1.3371,1.3423,610560510,0
+NFLX.US,D,20120124,000000,1.3157,1.3527,1.3069,1.3239,419312600,0
+NFLX.US,D,20120125,000000,1.3266,1.3643,1.3093,1.3577,769713140,0
+NFLX.US,D,20120126,000000,1.6281,1.7053,1.6009,1.6573,1588841380,0
+NFLX.US,D,20120127,000000,1.6636,1.7713,1.6326,1.7684,1021527360,0
+NFLX.US,D,20120130,000000,1.782,1.8497,1.7603,1.7919,1058340710,0
+NFLX.US,D,20120131,000000,1.7854,1.7927,1.6821,1.7171,842900450,0
+NFLX.US,D,20120201,000000,1.7344,1.7679,1.6893,1.7567,523335820,0
+NFLX.US,D,20120202,000000,1.7643,1.7964,1.7464,1.7714,411513480,0
+NFLX.US,D,20120203,000000,1.7831,1.8213,1.762,1.8061,467979610,0
+NFLX.US,D,20120206,000000,1.7603,1.8657,1.7407,1.8464,816207210,0
+NFLX.US,D,20120207,000000,1.8404,1.9061,1.8116,1.8269,812598570,0
+NFLX.US,D,20120208,000000,1.797,1.8199,1.7633,1.7714,510254500,0
+NFLX.US,D,20120209,000000,1.7773,1.814,1.745,1.7834,385777140,0
+NFLX.US,D,20120210,000000,1.7721,1.8036,1.7553,1.7704,339082380,0
+NFLX.US,D,20120213,000000,1.783,1.7854,1.6876,1.69,525653590,0
+NFLX.US,D,20120214,000000,1.6999,1.775,1.6936,1.7581,524305880,0
+NFLX.US,D,20120215,000000,1.7661,1.7903,1.7299,1.7437,344636740,0
+NFLX.US,D,20120216,000000,1.7459,1.7733,1.7143,1.7416,405749960,0
+NFLX.US,D,20120217,000000,1.7461,1.7553,1.715,1.7407,259406000,0
+NFLX.US,D,20120221,000000,1.7684,1.8021,1.6669,1.6771,803459510,0
+NFLX.US,D,20120222,000000,1.6417,1.6429,1.5506,1.6057,931981890,0
+NFLX.US,D,20120223,000000,1.5936,1.6307,1.588,1.6141,397746650,0
+NFLX.US,D,20120224,000000,1.6126,1.6279,1.59,1.5953,255809260,0
+NFLX.US,D,20120227,000000,1.545,1.577,1.5234,1.563,450832760,0
+NFLX.US,D,20120228,000000,1.5487,1.641,1.5443,1.6189,421966720,0
+NFLX.US,D,20120229,000000,1.6163,1.627,1.568,1.5819,375723950,0
+NFLX.US,D,20120301,000000,1.5621,1.6239,1.5503,1.6107,368797100,0
+NFLX.US,D,20120302,000000,1.6041,1.6834,1.5943,1.6443,406530880,0
+NFLX.US,D,20120305,000000,1.6394,1.6646,1.5816,1.583,276110590,0
+NFLX.US,D,20120306,000000,1.5614,1.5654,1.5143,1.5304,307702640,0
+NFLX.US,D,20120307,000000,1.5887,1.5914,1.4647,1.5027,670707170,0
+NFLX.US,D,20120308,000000,1.5139,1.5491,1.4857,1.5439,457068360,0
+NFLX.US,D,20120309,000000,1.5287,1.5751,1.5093,1.559,370976970,0
+NFLX.US,D,20120312,000000,1.5393,1.5821,1.5079,1.5171,346063760,0
+NFLX.US,D,20120313,000000,1.5411,1.5614,1.5021,1.5193,307467230,0
+NFLX.US,D,20120314,000000,1.5114,1.5136,1.47,1.5036,362247060,0
+NFLX.US,D,20120315,000000,1.505,1.5807,1.5,1.5739,408891350,0
+NFLX.US,D,20120316,000000,1.5744,1.5959,1.5366,1.5709,334933340,0
+NFLX.US,D,20120319,000000,1.5661,1.6429,1.5544,1.6333,371083160,0
+NFLX.US,D,20120320,000000,1.625,1.6679,1.6159,1.6431,315157360,0
+NFLX.US,D,20120321,000000,1.6541,1.727,1.6517,1.7157,473468800,0
+NFLX.US,D,20120322,000000,1.7147,1.764,1.6839,1.6961,427734510,0
+NFLX.US,D,20120323,000000,1.7063,1.7311,1.6759,1.7167,376520480,0
+NFLX.US,D,20120326,000000,1.7367,1.7456,1.7021,1.7427,324367260,0
+NFLX.US,D,20120327,000000,1.7449,1.7639,1.722,1.7239,244103370,0
+NFLX.US,D,20120328,000000,1.7179,1.7286,1.6906,1.6973,228778550,0
+NFLX.US,D,20120329,000000,1.6847,1.6941,1.6143,1.6436,326350290,0
+NFLX.US,D,20120330,000000,1.6523,1.6756,1.6311,1.6434,292700800,0
+NFLX.US,D,20120402,000000,1.64,1.64,1.6014,1.6281,266484470,0
+NFLX.US,D,20120403,000000,1.5831,1.6321,1.5679,1.6137,460065900,0
+NFLX.US,D,20120404,000000,1.5947,1.6079,1.57,1.5751,207656890,0
+NFLX.US,D,20120405,000000,1.5706,1.5944,1.5617,1.5786,230014540,0
+NFLX.US,D,20120409,000000,1.5537,1.5669,1.5233,1.524,210143570,0
+NFLX.US,D,20120410,000000,1.5331,1.54,1.4543,1.456,351136590,0
+NFLX.US,D,20120411,000000,1.4749,1.4817,1.4074,1.4259,523323150,0
+NFLX.US,D,20120412,000000,1.4466,1.499,1.4187,1.4894,338773890,0
+NFLX.US,D,20120413,000000,1.4987,1.5214,1.4616,1.4881,277021640,0
+NFLX.US,D,20120416,000000,1.4944,1.5,1.4343,1.445,267424710,0
+NFLX.US,D,20120417,000000,1.4529,1.538,1.4527,1.5289,311130890,0
+NFLX.US,D,20120418,000000,1.5213,1.5531,1.5179,1.528,235106690,0
+NFLX.US,D,20120419,000000,1.501,1.5673,1.4897,1.5299,250971700,0
+NFLX.US,D,20120420,000000,1.536,1.5453,1.5096,1.5159,182805910,0
+NFLX.US,D,20120423,000000,1.4984,1.5,1.4541,1.4549,836679550,0
+NFLX.US,D,20120424,000000,1.236,1.2857,1.2329,1.2526,1174109440,0
+NFLX.US,D,20120425,000000,1.2656,1.2656,1.1651,1.2336,834525580,0
+NFLX.US,D,20120426,000000,1.2229,1.2549,1.1973,1.2153,559777960,0
+NFLX.US,D,20120427,000000,1.2244,1.227,1.1857,1.1963,360432730,0
+NFLX.US,D,20120430,000000,1.1803,1.1839,1.1394,1.1449,526861860,0
+NFLX.US,D,20120501,000000,1.147,1.1813,1.1286,1.1623,329838740,0
+NFLX.US,D,20120502,000000,1.1534,1.1854,1.1451,1.1747,273849310,0
+NFLX.US,D,20120503,000000,1.1687,1.174,1.0789,1.0853,530155570,0
+NFLX.US,D,20120504,000000,1.0827,1.0914,1.0301,1.0449,636747580,0
+NFLX.US,D,20120507,000000,1.0357,1.0803,1.0333,1.0493,289040920,0
+NFLX.US,D,20120508,000000,1.0439,1.0473,1.0083,1.0399,270968250,0
+NFLX.US,D,20120509,000000,1.0304,1.0704,1.0191,1.0621,260740830,0
+NFLX.US,D,20120510,000000,1.0693,1.0711,1.03,1.0346,264994800,0
+NFLX.US,D,20120511,000000,1.0413,1.1199,1.0356,1.1054,622550880,0
+NFLX.US,D,20120514,000000,1.1019,1.1236,1.0801,1.0994,379436190,0
+NFLX.US,D,20120515,000000,1.1111,1.1329,1.1014,1.1069,313206110,0
+NFLX.US,D,20120516,000000,1.1081,1.1206,1.0521,1.06,368803610,0
+NFLX.US,D,20120517,000000,1.0607,1.063,1.0271,1.0281,206248210,0
+NFLX.US,D,20120518,000000,1.0329,1.0393,0.93371,0.9994,294147490,0
+NFLX.US,D,20120521,000000,0.9979,1.0313,0.965,1.0249,254007950,0
+NFLX.US,D,20120522,000000,1.0257,1.0343,0.9607,0.9673,400387470,0
+NFLX.US,D,20120523,000000,0.9639,1.0307,0.9596,1.0273,441276920,0
+NFLX.US,D,20120524,000000,1.022,1.022,0.9929,1.0039,182863380,0
+NFLX.US,D,20120525,000000,1.0086,1.0501,0.9984,1.0031,333793600,0
+NFLX.US,D,20120529,000000,1.0151,1.0164,0.9743,0.992,320084520,0
+NFLX.US,D,20120530,000000,0.9783,0.9857,0.9571,0.962,328915930,0
+NFLX.US,D,20120531,000000,0.9529,0.9681,0.891,0.90629,538212640,0
+NFLX.US,D,20120601,000000,0.87071,0.91043,0.86714,0.89929,355918080,0
+NFLX.US,D,20120604,000000,0.90357,0.932,0.891,0.92857,352924670,0
+NFLX.US,D,20120605,000000,0.92871,0.94757,0.91786,0.92614,240507190,0
+NFLX.US,D,20120606,000000,0.938,0.9767,0.93071,0.94114,290820040,0
+NFLX.US,D,20120607,000000,0.9514,0.9557,0.92014,0.92343,210446740,0
+NFLX.US,D,20120608,000000,0.91957,0.94457,0.91043,0.93771,220169460,0
+NFLX.US,D,20120611,000000,0.94843,0.9513,0.89971,0.9,229546800,0
+NFLX.US,D,20120612,000000,0.90371,0.91943,0.89071,0.90029,207978470,0
+NFLX.US,D,20120613,000000,0.89429,0.92057,0.88757,0.89757,179334190,0
+NFLX.US,D,20120614,000000,0.897,0.90214,0.87171,0.89514,261427460,0
+NFLX.US,D,20120615,000000,0.90386,0.94186,0.89614,0.93986,330360380,0
+NFLX.US,D,20120618,000000,0.92943,0.9564,0.92557,0.9533,229973030,0
+NFLX.US,D,20120619,000000,0.9557,1.0069,0.9507,0.9976,277065040,0
+NFLX.US,D,20120620,000000,0.9926,0.9936,0.9659,0.9737,266382550,0
+NFLX.US,D,20120621,000000,0.9751,0.9777,0.93929,0.94057,176905190,0
+NFLX.US,D,20120622,000000,0.94629,0.9753,0.93857,0.9694,180741190,0
+NFLX.US,D,20120625,000000,0.9687,0.9933,0.94857,0.9576,298776730,0
+NFLX.US,D,20120626,000000,0.9601,0.9673,0.94771,0.9543,156143120,0
+NFLX.US,D,20120627,000000,0.9576,0.9607,0.93714,0.94986,153821920,0
+NFLX.US,D,20120628,000000,0.94429,0.9723,0.93971,0.9623,150929800,0
+NFLX.US,D,20120629,000000,0.9757,0.9823,0.9547,0.9784,199921260,0
+NFLX.US,D,20120702,000000,0.9824,0.9843,0.9607,0.9693,129924550,0
+NFLX.US,D,20120703,000000,0.9783,1.0397,0.9673,1.0291,252611590,0
+NFLX.US,D,20120705,000000,1.0619,1.1843,1.0609,1.1674,1044442140,0
+NFLX.US,D,20120706,000000,1.1963,1.22,1.146,1.1699,852913180,0
+NFLX.US,D,20120709,000000,1.1854,1.2027,1.145,1.1856,432712000,0
+NFLX.US,D,20120710,000000,1.196,1.1971,1.1361,1.1461,352218300,0
+NFLX.US,D,20120711,000000,1.1443,1.2124,1.1411,1.1663,430449040,0
+NFLX.US,D,20120712,000000,1.1646,1.2214,1.15,1.2139,414558830,0
+NFLX.US,D,20120713,000000,1.2254,1.2379,1.1989,1.2129,390505500,0
+NFLX.US,D,20120716,000000,1.2159,1.2221,1.1804,1.1854,209503000,0
+NFLX.US,D,20120717,000000,1.1893,1.1927,1.1524,1.1683,278204850,0
+NFLX.US,D,20120718,000000,1.1607,1.1844,1.1534,1.161,215758480,0
+NFLX.US,D,20120719,000000,1.1709,1.2119,1.1646,1.1874,291327750,0
+NFLX.US,D,20120720,000000,1.1809,1.1931,1.1643,1.1689,243692330,0
+NFLX.US,D,20120723,000000,1.1533,1.1603,1.1214,1.142,309672650,0
+NFLX.US,D,20120724,000000,1.1581,1.1781,1.1116,1.1484,643468070,0
+NFLX.US,D,20120725,000000,0.91729,0.9543,0.84571,0.86114,1734232080,0
+NFLX.US,D,20120726,000000,0.84729,0.84943,0.802,0.81443,797746600,0
+NFLX.US,D,20120727,000000,0.81943,0.84671,0.81429,0.84171,380126460,0
+NFLX.US,D,20120730,000000,0.84186,0.85657,0.80471,0.825,299341070,0
+NFLX.US,D,20120731,000000,0.82071,0.83314,0.80871,0.81214,173207720,0
+NFLX.US,D,20120801,000000,0.82043,0.82543,0.77286,0.77857,338385670,0
+NFLX.US,D,20120802,000000,0.77543,0.79557,0.76129,0.76957,239451450,0
+NFLX.US,D,20120803,000000,0.78371,0.79257,0.75443,0.77014,372951390,0
+NFLX.US,D,20120806,000000,0.77914,0.81671,0.773,0.81129,285273030,0
+NFLX.US,D,20120807,000000,0.81357,0.84957,0.80786,0.82714,307694170,0
+NFLX.US,D,20120808,000000,0.82243,0.84129,0.81671,0.82571,181981450,0
+NFLX.US,D,20120809,000000,0.82271,0.835,0.81786,0.82729,164964730,0
+NFLX.US,D,20120810,000000,0.82371,0.86514,0.81286,0.85571,350332780,0
+NFLX.US,D,20120813,000000,0.87457,0.875,0.83571,0.85586,333248230,0
+NFLX.US,D,20120814,000000,0.866,0.90143,0.85671,0.88229,481204710,0
+NFLX.US,D,20120815,000000,0.88614,0.90971,0.88314,0.90371,308428400,0
+NFLX.US,D,20120816,000000,0.90657,0.92271,0.89714,0.91871,176312990,0
+NFLX.US,D,20120817,000000,0.92686,0.936,0.90729,0.90986,224189140,0
+NFLX.US,D,20120820,000000,0.90786,0.93357,0.888,0.91771,266625940,0
+NFLX.US,D,20120821,000000,0.93057,0.9521,0.92357,0.93714,233419200,0
+NFLX.US,D,20120822,000000,0.93029,0.94857,0.92571,0.93429,180327000,0
+NFLX.US,D,20120823,000000,0.94314,0.94914,0.90829,0.915,325842090,0
+NFLX.US,D,20120824,000000,0.90129,0.91143,0.88357,0.90229,261613590,0
+NFLX.US,D,20120827,000000,0.90457,0.91386,0.88943,0.89129,180464970,0
+NFLX.US,D,20120828,000000,0.88914,0.90843,0.88814,0.89929,158588500,0
+NFLX.US,D,20120829,000000,0.90071,0.91214,0.89357,0.90629,156598400,0
+NFLX.US,D,20120830,000000,0.90229,0.90543,0.85957,0.864,186795210,0
+NFLX.US,D,20120831,000000,0.87586,0.879,0.84414,0.85314,295727390,0
+NFLX.US,D,20120904,000000,0.82857,0.82857,0.759,0.799,874173020,0
+NFLX.US,D,20120905,000000,0.79429,0.79543,0.77614,0.78514,385683340,0
+NFLX.US,D,20120906,000000,0.79443,0.81129,0.77371,0.80929,372972320,0
+NFLX.US,D,20120907,000000,0.80971,0.82571,0.79786,0.80943,296204650,0
+NFLX.US,D,20120910,000000,0.80486,0.81471,0.79443,0.79886,248955560,0
+NFLX.US,D,20120911,000000,0.79857,0.81957,0.78714,0.81657,330394260,0
+NFLX.US,D,20120912,000000,0.82143,0.83614,0.808,0.81729,221010230,0
+NFLX.US,D,20120913,000000,0.81243,0.83114,0.80129,0.82857,244925590,0
+NFLX.US,D,20120914,000000,0.83571,0.87743,0.83286,0.86457,330701840,0
+NFLX.US,D,20120917,000000,0.84257,0.84286,0.811,0.81457,363055000,0
+NFLX.US,D,20120918,000000,0.81843,0.83314,0.79743,0.80086,302998080,0
+NFLX.US,D,20120919,000000,0.81057,0.82714,0.79571,0.81486,353492160,0
+NFLX.US,D,20120920,000000,0.806,0.83986,0.80571,0.83914,372250830,0
+NFLX.US,D,20120921,000000,0.849,0.85314,0.82014,0.82557,300746460,0
+NFLX.US,D,20120924,000000,0.81229,0.82629,0.80414,0.80557,236622750,0
+NFLX.US,D,20120925,000000,0.81071,0.81371,0.76714,0.76857,418581590,0
+NFLX.US,D,20120926,000000,0.77129,0.799,0.75786,0.78757,366313430,0
+NFLX.US,D,20120927,000000,0.798,0.80143,0.77371,0.79357,213502380,0
+NFLX.US,D,20120928,000000,0.78629,0.79729,0.77457,0.77771,159322730,0
+NFLX.US,D,20121001,000000,0.78043,0.80857,0.77629,0.80071,307650210,0
+NFLX.US,D,20121002,000000,0.80643,0.81843,0.79,0.80657,215947760,0
+NFLX.US,D,20121003,000000,0.83414,0.895,0.83214,0.894,760403630,0
+NFLX.US,D,20121004,000000,0.89629,0.961,0.89443,0.9524,915714170,0
+NFLX.US,D,20121005,000000,0.958,0.9743,0.93029,0.9509,591722880,0
+NFLX.US,D,20121008,000000,1.0199,1.0604,1.0017,1.0503,922927390,0
+NFLX.US,D,20121009,000000,0.9843,0.9926,0.93429,0.93614,821659090,0
+NFLX.US,D,20121010,000000,0.94043,0.9704,0.93043,0.93571,387511670,0
+NFLX.US,D,20121011,000000,0.9557,0.9586,0.93186,0.94257,220131660,0
+NFLX.US,D,20121012,000000,0.94,0.9514,0.91086,0.919,207147150,0
+NFLX.US,D,20121015,000000,0.93071,0.93114,0.90571,0.92514,207723740,0
+NFLX.US,D,20121016,000000,0.92714,0.94586,0.91086,0.94357,293086920,0
+NFLX.US,D,20121017,000000,0.943,0.9831,0.93771,0.9789,264658730,0
+NFLX.US,D,20121018,000000,0.9784,0.9977,0.9564,0.9623,267968540,0
+NFLX.US,D,20121019,000000,0.9599,0.9643,0.918,0.92829,228907140,0
+NFLX.US,D,20121022,000000,0.91943,0.9961,0.91843,0.9697,456853950,0
+NFLX.US,D,20121023,000000,0.9614,0.9879,0.94371,0.9746,632970380,0
+NFLX.US,D,20121024,000000,0.82643,0.87143,0.82,0.85886,1000618710,0
+NFLX.US,D,20121025,000000,0.85786,0.881,0.85571,0.87871,330804180,0
+NFLX.US,D,20121026,000000,0.87929,1.0034,0.86414,0.994,1033504920,0
+NFLX.US,D,20121031,000000,0.94871,1.2136,0.93643,1.132,1073084110,0
+NFLX.US,D,20121101,000000,1.1121,1.1384,1.0664,1.1099,626885070,0
+NFLX.US,D,20121102,000000,1.1036,1.1407,1.0853,1.0986,296501100,0
+NFLX.US,D,20121105,000000,1.0653,1.1277,1.0643,1.1177,290172820,0
+NFLX.US,D,20121106,000000,1.1009,1.1421,1.0816,1.091,391148660,0
+NFLX.US,D,20121107,000000,1.0919,1.1321,1.0919,1.1097,311035480,0
+NFLX.US,D,20121108,000000,1.1177,1.1476,1.0827,1.0853,334256860,0
+NFLX.US,D,20121109,000000,1.0873,1.1269,1.0873,1.1129,232785560,0
+NFLX.US,D,20121112,000000,1.1286,1.1473,1.1144,1.117,183436190,0
+NFLX.US,D,20121113,000000,1.112,1.1563,1.1049,1.1373,271714800,0
+NFLX.US,D,20121114,000000,1.1429,1.1617,1.125,1.1397,269113530,0
+NFLX.US,D,20121115,000000,1.1444,1.17,1.1357,1.164,173999140,0
+NFLX.US,D,20121116,000000,1.1613,1.1871,1.1474,1.1557,321713000,0
+NFLX.US,D,20121119,000000,1.1716,1.1856,1.145,1.1623,232751540,0
+NFLX.US,D,20121120,000000,1.1644,1.1957,1.1589,1.1771,153404300,0
+NFLX.US,D,20121121,000000,1.1786,1.208,1.1786,1.1857,108931970,0
+NFLX.US,D,20121123,000000,1.1916,1.1964,1.174,1.185,83964370,0
+NFLX.US,D,20121126,000000,1.1786,1.184,1.1439,1.1723,134929200,0
+NFLX.US,D,20121127,000000,1.1719,1.1929,1.1651,1.1869,155332660,0
+NFLX.US,D,20121128,000000,1.1821,1.1939,1.1687,1.1763,123529140,0
+NFLX.US,D,20121129,000000,1.1806,1.1826,1.1543,1.1626,114752680,0
+NFLX.US,D,20121130,000000,1.15,1.1673,1.1333,1.1673,149979200,0
+NFLX.US,D,20121203,000000,1.1693,1.171,1.0786,1.0857,292203730,0
+NFLX.US,D,20121204,000000,1.0836,1.2571,1.0643,1.2379,1017727900,0
+NFLX.US,D,20121205,000000,1.2371,1.2511,1.1846,1.191,593622120,0
+NFLX.US,D,20121206,000000,1.1743,1.2651,1.1671,1.231,381285660,0
+NFLX.US,D,20121207,000000,1.2613,1.2826,1.2184,1.2283,347820970,0
+NFLX.US,D,20121210,000000,1.2306,1.2429,1.2071,1.2114,143262560,0
+NFLX.US,D,20121211,000000,1.2186,1.2461,1.2057,1.2298,160196330,0
+NFLX.US,D,20121212,000000,1.2357,1.3307,1.2277,1.2961,549291260,0
+NFLX.US,D,20121213,000000,1.2979,1.3331,1.2839,1.3223,288688470,0
+NFLX.US,D,20121214,000000,1.3239,1.3527,1.3143,1.3329,277077710,0
+NFLX.US,D,20121217,000000,1.3286,1.357,1.3159,1.3529,216616820,0
+NFLX.US,D,20121218,000000,1.3569,1.3936,1.3464,1.3663,293480530,0
+NFLX.US,D,20121219,000000,1.38,1.3971,1.335,1.3426,306750710,0
+NFLX.US,D,20121220,000000,1.3476,1.35,1.3236,1.3357,166141150,0
+NFLX.US,D,20121221,000000,1.315,1.3269,1.3016,1.3049,284342870,0
+NFLX.US,D,20121224,000000,1.308,1.3121,1.2757,1.289,72226000,0
+NFLX.US,D,20121226,000000,1.289,1.3271,1.2769,1.295,151674460,0
+NFLX.US,D,20121227,000000,1.2971,1.3063,1.2649,1.2929,148985690,0
+NFLX.US,D,20121228,000000,1.2829,1.2936,1.27,1.2761,111294960,0
+NFLX.US,D,20121231,000000,1.277,1.3357,1.2716,1.3227,180782630,0
+NFLX.US,D,20130102,000000,1.3603,1.3687,1.2956,1.3144,194327840,0
+NFLX.US,D,20130103,000000,1.3143,1.3989,1.3076,1.3799,279171620,0
+NFLX.US,D,20130104,000000,1.3791,1.3959,1.3649,1.3711,177619260,0
+NFLX.US,D,20130107,000000,1.377,1.4536,1.3731,1.4171,455587230,0
+NFLX.US,D,20130108,000000,1.4287,1.4427,1.3829,1.388,247191420,0
+NFLX.US,D,20130109,000000,1.3886,1.3993,1.3507,1.3701,202236790,0
+NFLX.US,D,20130110,000000,1.3796,1.4274,1.3671,1.4,261237270,0
+NFLX.US,D,20130111,000000,1.4017,1.456,1.4,1.447,298510590,0
+NFLX.US,D,20130114,000000,1.4399,1.4929,1.4366,1.4777,234735410,0
+NFLX.US,D,20130115,000000,1.4717,1.4909,1.4436,1.4527,170738050,0
+NFLX.US,D,20130116,000000,1.4546,1.4614,1.3823,1.3926,280390110,0
+NFLX.US,D,20130117,000000,1.4013,1.4086,1.3679,1.3957,162210860,0
+NFLX.US,D,20130118,000000,1.434,1.4563,1.4097,1.4167,360065580,0
+NFLX.US,D,20130122,000000,1.4236,1.4236,1.3799,1.3973,227788540,0
+NFLX.US,D,20130123,000000,1.3876,1.4833,1.386,1.4751,735702870,0
+NFLX.US,D,20130124,000000,2.057,2.131,1.9946,2.098,1187202100,0
+NFLX.US,D,20130125,000000,2.081,2.4669,2.0801,2.4223,1913985500,0
+NFLX.US,D,20130128,000000,2.4644,2.5321,2.297,2.3159,1091295940,0
+NFLX.US,D,20130129,000000,2.2591,2.4269,2.2376,2.416,595658350,0
+NFLX.US,D,20130130,000000,2.4784,2.5071,2.3237,2.3957,480678660,0
+NFLX.US,D,20130131,000000,2.3871,2.4143,2.2903,2.3606,356123530,0
+NFLX.US,D,20130201,000000,2.4294,2.4714,2.3411,2.3543,503761860,0
+NFLX.US,D,20130204,000000,2.3254,2.5019,2.3254,2.4963,509109860,0
+NFLX.US,D,20130205,000000,2.4626,2.5413,2.4429,2.4913,570707130,0
+NFLX.US,D,20130206,000000,2.5027,2.6479,2.4936,2.6344,672079380,0
+NFLX.US,D,20130207,000000,2.6536,2.6983,2.5506,2.5994,530893440,0
+NFLX.US,D,20130208,000000,2.5963,2.628,2.5716,2.5853,256655700,0
+NFLX.US,D,20130211,000000,2.5569,2.6007,2.4971,2.5413,293421730,0
+NFLX.US,D,20130212,000000,2.5809,2.6223,2.5101,2.5421,343992600,0
+NFLX.US,D,20130213,000000,2.5843,2.6629,2.5666,2.661,408724610,0
+NFLX.US,D,20130214,000000,2.6756,2.7121,2.6384,2.6771,319900350,0
+NFLX.US,D,20130215,000000,2.6939,2.7143,2.6609,2.7073,269920560,0
+NFLX.US,D,20130219,000000,2.7286,2.8167,2.7164,2.8064,343185430,0
+NFLX.US,D,20130220,000000,2.8226,2.8231,2.6643,2.6731,350066500,0
+NFLX.US,D,20130221,000000,2.6571,2.7457,2.6071,2.6736,368337200,0
+NFLX.US,D,20130222,000000,2.6246,2.6256,2.549,2.5694,388962350,0
+NFLX.US,D,20130225,000000,2.5856,2.6729,2.5064,2.5617,521663100,0
+NFLX.US,D,20130226,000000,2.58,2.646,2.5086,2.6299,338941260,0
+NFLX.US,D,20130227,000000,2.6226,2.6571,2.5794,2.6331,226347660,0
+NFLX.US,D,20130228,000000,2.6259,2.7447,2.6216,2.6869,342931330,0
+NFLX.US,D,20130301,000000,2.673,2.7191,2.6601,2.7053,214508560,0
+NFLX.US,D,20130304,000000,2.6954,2.7154,2.5237,2.5887,478319030,0
+NFLX.US,D,20130305,000000,2.6381,2.6473,2.544,2.5961,323394260,0
+NFLX.US,D,20130306,000000,2.6021,2.6423,2.5654,2.6134,174497190,0
+NFLX.US,D,20130307,000000,2.5714,2.6071,2.5166,2.5937,286978440,0
+NFLX.US,D,20130308,000000,2.6064,2.655,2.5816,2.6386,235163320,0
+NFLX.US,D,20130311,000000,2.6286,2.636,2.5573,2.5779,210230370,0
+NFLX.US,D,20130312,000000,2.5623,2.631,2.5607,2.6016,211609720,0
+NFLX.US,D,20130313,000000,2.6771,2.7884,2.6679,2.748,538979000,0
+NFLX.US,D,20130314,000000,2.7527,2.7527,2.6724,2.691,284832870,0
+NFLX.US,D,20130315,000000,2.7036,2.7141,2.6364,2.6407,206735900,0
+NFLX.US,D,20130318,000000,2.5911,2.6681,2.5793,2.6513,180833100,0
+NFLX.US,D,20130319,000000,2.6571,2.6679,2.5607,2.591,198819740,0
+NFLX.US,D,20130320,000000,2.61,2.6264,2.5776,2.615,111396600,0
+NFLX.US,D,20130321,000000,2.6043,2.6771,2.5996,2.5999,188072290,0
+NFLX.US,D,20130322,000000,2.6157,2.6266,2.5643,2.59,143317090,0
+NFLX.US,D,20130325,000000,2.6061,2.6406,2.5681,2.5827,150326820,0
+NFLX.US,D,20130326,000000,2.6286,2.752,2.6229,2.723,468253730,0
+NFLX.US,D,20130327,000000,2.7091,2.8151,2.6904,2.7177,404856760,0
+NFLX.US,D,20130328,000000,2.725,2.7557,2.6943,2.704,195954570,0
+NFLX.US,D,20130401,000000,2.7286,2.7357,2.5924,2.6061,229575850,0
+NFLX.US,D,20130402,000000,2.6271,2.6454,2.5157,2.5241,322838530,0
+NFLX.US,D,20130403,000000,2.5293,2.5476,2.3466,2.4249,753707710,0
+NFLX.US,D,20130404,000000,2.391,2.4304,2.3401,2.3813,344600340,0
+NFLX.US,D,20130405,000000,2.3364,2.4357,2.3219,2.3523,325156510,0
+NFLX.US,D,20130408,000000,2.369,2.3757,2.2714,2.3294,317482130,0
+NFLX.US,D,20130409,000000,2.3356,2.4481,2.315,2.4194,340594310,0
+NFLX.US,D,20130410,000000,2.4,2.4207,2.3559,2.3724,297205230,0
+NFLX.US,D,20130411,000000,2.4119,2.4771,2.4117,2.4716,330022490,0
+NFLX.US,D,20130412,000000,2.5284,2.5377,2.4457,2.4743,378059080,0
+NFLX.US,D,20130415,000000,2.508,2.605,2.4971,2.5214,465355100,0
+NFLX.US,D,20130416,000000,2.5,2.539,2.461,2.5121,297201450,0
+NFLX.US,D,20130417,000000,2.4906,2.5341,2.4039,2.4194,275471490,0
+NFLX.US,D,20130418,000000,2.4429,2.4557,2.3114,2.3403,231216440,0
+NFLX.US,D,20130419,000000,2.3643,2.4167,2.329,2.3339,201641020,0
+NFLX.US,D,20130422,000000,2.3771,2.5214,2.3674,2.491,844862410,0
+NFLX.US,D,20130423,000000,3.0803,3.134,2.993,3.0999,1148098630,0
+NFLX.US,D,20130424,000000,3.105,3.2043,3.046,3.096,469091000,0
+NFLX.US,D,20130425,000000,3.0997,3.1256,3.0467,3.0536,292784730,0
+NFLX.US,D,20130426,000000,3.1,3.1019,3.036,3.0793,217947520,0
+NFLX.US,D,20130429,000000,3.0944,3.1104,3.0287,3.0716,207886070,0
+NFLX.US,D,20130430,000000,3.0657,3.1393,3.0606,3.0867,250769190,0
+NFLX.US,D,20130501,000000,3.0846,3.1056,3.0236,3.0416,186215890,0
+NFLX.US,D,20130502,000000,3.0463,3.0779,3.0027,3.0641,183284990,0
+NFLX.US,D,20130503,000000,3.0826,3.1176,3.0386,3.0493,155866200,0
+NFLX.US,D,20130506,000000,2.9947,3.035,2.9146,3.0099,326963210,0
+NFLX.US,D,20130507,000000,2.9826,3.0074,2.9371,2.9464,170789850,0
+NFLX.US,D,20130508,000000,2.9276,3.0057,2.9219,2.9801,176232280,0
+NFLX.US,D,20130509,000000,2.9719,3.1269,2.9503,3.0916,359262960,0
+NFLX.US,D,20130510,000000,3.0916,3.1393,3.0651,3.1099,189441000,0
+NFLX.US,D,20130513,000000,3.1024,3.2813,3.102,3.2769,413819490,0
+NFLX.US,D,20130514,000000,3.3141,3.3799,3.2971,3.3424,385428260,0
+NFLX.US,D,20130515,000000,3.421,3.5061,3.3976,3.4771,360329620,0
+NFLX.US,D,20130516,000000,3.5286,3.555,3.36,3.3861,280576240,0
+NFLX.US,D,20130517,000000,3.4076,3.4679,3.3714,3.4143,201435500,0
+NFLX.US,D,20130520,000000,3.4063,3.4521,3.3823,3.4221,147660450,0
+NFLX.US,D,20130521,000000,3.4291,3.4414,3.3571,3.387,114933840,0
+NFLX.US,D,20130522,000000,3.3486,3.4029,3.2377,3.2651,217869400,0
+NFLX.US,D,20130523,000000,3.2243,3.26,3.165,3.2311,162028230,0
+NFLX.US,D,20130524,000000,3.2176,3.2714,3.2071,3.2677,118104070,0
+NFLX.US,D,20130528,000000,3.3107,3.3709,3.0426,3.0599,394022860,0
+NFLX.US,D,20130529,000000,3.065,3.1626,2.9987,3.0763,341154030,0
+NFLX.US,D,20130530,000000,3.0861,3.1857,3.0221,3.1809,240963940,0
+NFLX.US,D,20130531,000000,3.2177,3.2797,3.2007,3.2321,254258130,0
+NFLX.US,D,20130603,000000,3.2436,3.25,3.1081,3.171,212721040,0
+NFLX.US,D,20130604,000000,3.1446,3.2507,3.1224,3.2187,230129620,0
+NFLX.US,D,20130605,000000,3.1884,3.2571,3.12,3.1923,330973370,0
+NFLX.US,D,20130606,000000,3.1731,3.22,3.0571,3.1106,260734950,0
+NFLX.US,D,20130607,000000,3.1234,3.1546,3.0807,3.146,152994870,0
+NFLX.US,D,20130610,000000,3.1861,3.1904,3.0866,3.1561,138140660,0
+NFLX.US,D,20130611,000000,3.1121,3.1467,3.0543,3.0637,142143260,0
+NFLX.US,D,20130612,000000,3.0833,3.0833,2.9553,2.9663,191081870,0
+NFLX.US,D,20130613,000000,2.9713,3.0793,2.9393,3.077,185121370,0
+NFLX.US,D,20130614,000000,3.0681,3.1041,3.0331,3.057,124956440,0
+NFLX.US,D,20130617,000000,3.222,3.2929,3.1964,3.2747,358532440,0
+NFLX.US,D,20130618,000000,3.2891,3.3,3.2343,3.269,174817720,0
+NFLX.US,D,20130619,000000,3.2571,3.3697,3.2516,3.3187,223589660,0
+NFLX.US,D,20130620,000000,3.2781,3.3,3.1506,3.1931,211238580,0
+NFLX.US,D,20130621,000000,3.215,3.234,3.06,3.0986,233921240,0
+NFLX.US,D,20130624,000000,3.0429,3.1297,2.9857,3.08,178997420,0
+NFLX.US,D,20130625,000000,3.0281,3.05,2.9651,3.0414,209200600,0
+NFLX.US,D,20130626,000000,3.065,3.1179,3.0117,3.03,188374200,0
+NFLX.US,D,20130627,000000,3.0416,3.0961,2.9943,3.071,183305640,0
+NFLX.US,D,20130628,000000,3.061,3.09,3.0007,3.0156,195806170,0
+NFLX.US,D,20130701,000000,3.0517,3.219,3.0286,3.204,245175840,0
+NFLX.US,D,20130702,000000,3.2176,3.2496,3.1143,3.1637,177299780,0
+NFLX.US,D,20130703,000000,3.1751,3.2,3.1279,3.1559,86414510,0
+NFLX.US,D,20130705,000000,3.1727,3.2179,3.1333,3.2157,99584590,0
+NFLX.US,D,20130708,000000,3.2426,3.3606,3.2216,3.33,242925900,0
+NFLX.US,D,20130709,000000,3.3577,3.5344,3.3553,3.534,355152980,0
+NFLX.US,D,20130710,000000,3.5079,3.5271,3.4173,3.4831,227365740,0
+NFLX.US,D,20130711,000000,3.5429,3.56,3.4403,3.4881,211503530,0
+NFLX.US,D,20130712,000000,3.5119,3.6776,3.5107,3.6751,342549060,0
+NFLX.US,D,20130715,000000,3.7057,3.7121,3.6019,3.6854,206139780,0
+NFLX.US,D,20130716,000000,3.6756,3.8053,3.6671,3.7211,333560220,0
+NFLX.US,D,20130717,000000,3.732,3.8323,3.6953,3.8274,195175190,0
+NFLX.US,D,20130718,000000,3.8616,3.8616,3.7714,3.8059,204875510,0
+NFLX.US,D,20130719,000000,3.8204,3.8279,3.7597,3.7797,181213830,0
+NFLX.US,D,20130722,000000,3.8121,3.8393,3.6731,3.7423,461284880,0
+NFLX.US,D,20130723,000000,3.5914,3.7461,3.5171,3.5751,768647110,0
+NFLX.US,D,20130724,000000,3.5674,3.6036,3.4314,3.4471,334144510,0
+NFLX.US,D,20130725,000000,3.4366,3.538,3.4273,3.5249,196338520,0
+NFLX.US,D,20130726,000000,3.4946,3.5283,3.4401,3.5187,178311420,0
+NFLX.US,D,20130729,000000,3.5151,3.581,3.4643,3.4994,132166790,0
+NFLX.US,D,20130730,000000,3.5057,3.5416,3.4544,3.4823,108851540,0
+NFLX.US,D,20130731,000000,3.4773,3.53,3.4563,3.4926,131234600,0
+NFLX.US,D,20130801,000000,3.522,3.5714,3.4939,3.5589,142059260,0
+NFLX.US,D,20130802,000000,3.562,3.562,3.4971,3.5169,139187930,0
+NFLX.US,D,20130805,000000,3.4844,3.6271,3.4483,3.6263,229758830,0
+NFLX.US,D,20130806,000000,3.6279,3.68,3.5729,3.6557,204187830,0
+NFLX.US,D,20130807,000000,3.6337,3.6781,3.5523,3.5601,163324980,0
+NFLX.US,D,20130808,000000,3.5981,3.6271,3.5493,3.5771,148184610,0
+NFLX.US,D,20130809,000000,3.5714,3.6244,3.5686,3.6107,123235770,0
+NFLX.US,D,20130812,000000,3.5897,3.6714,3.5774,3.6657,178056550,0
+NFLX.US,D,20130813,000000,3.695,3.7457,3.618,3.7027,219449510,0
+NFLX.US,D,20130814,000000,3.69,3.7684,3.686,3.7401,174014820,0
+NFLX.US,D,20130815,000000,3.7,3.7213,3.5909,3.6201,166371240,0
+NFLX.US,D,20130816,000000,3.6173,3.7164,3.5876,3.6981,213544030,0
+NFLX.US,D,20130819,000000,3.6857,3.7643,3.6821,3.7111,154994000,0
+NFLX.US,D,20130820,000000,3.7561,3.9077,3.75,3.9041,301294770,0
+NFLX.US,D,20130821,000000,3.8984,3.9236,3.8214,3.8624,212746170,0
+NFLX.US,D,20130822,000000,3.8929,3.9066,3.8319,3.8536,99947050,0
+NFLX.US,D,20130823,000000,3.8579,3.977,3.8431,3.9766,223376370,0
+NFLX.US,D,20130826,000000,3.9444,4.142,3.9149,4.0389,310089570,0
+NFLX.US,D,20130827,000000,3.9879,4.084,3.9214,3.9434,231281890,0
+NFLX.US,D,20130828,000000,3.9809,4.0714,3.9486,4.048,193665080,0
+NFLX.US,D,20130829,000000,4.0576,4.1461,4.0549,4.1121,190825040,0
+NFLX.US,D,20130830,000000,4.1179,4.1261,4.0421,4.0559,151517380,0
+NFLX.US,D,20130903,000000,4.1061,4.153,4.065,4.1286,199732890,0
+NFLX.US,D,20130904,000000,4.1263,4.1866,4.0999,4.1776,197302350,0
+NFLX.US,D,20130905,000000,4.24,4.2704,4.206,4.2159,190847300,0
+NFLX.US,D,20130906,000000,4.2333,4.2359,4.1457,4.1649,177054500,0
+NFLX.US,D,20130909,000000,4.1821,4.2186,4.1469,4.2021,138466090,0
+NFLX.US,D,20130910,000000,4.2494,4.4749,4.2401,4.4723,366488710,0
+NFLX.US,D,20130911,000000,4.482,4.4883,4.3411,4.4043,299688970,0
+NFLX.US,D,20130912,000000,4.3107,4.3779,4.2621,4.3059,219495220,0
+NFLX.US,D,20130913,000000,4.3143,4.3714,4.2741,4.3664,150445680,0
+NFLX.US,D,20130916,000000,4.4286,4.4313,4.3114,4.3166,140957950,0
+NFLX.US,D,20130917,000000,4.3239,4.3323,4.2529,4.2793,182095480,0
+NFLX.US,D,20130918,000000,4.2709,4.3954,4.2589,4.3846,137428970,0
+NFLX.US,D,20130919,000000,4.4053,4.4106,4.343,4.3643,173581310,0
+NFLX.US,D,20130920,000000,4.3691,4.5127,4.366,4.4833,308192710,0
+NFLX.US,D,20130923,000000,4.5763,4.577,4.2789,4.3149,320463570,0
+NFLX.US,D,20130924,000000,4.3043,4.42,4.2907,4.3784,187915280,0
+NFLX.US,D,20130925,000000,4.4029,4.44,4.3437,4.3877,146447280,0
+NFLX.US,D,20130926,000000,4.4006,4.4927,4.3929,4.4787,124659500,0
+NFLX.US,D,20130927,000000,4.4394,4.4789,4.4243,4.4629,83069000,0
+NFLX.US,D,20130930,000000,4.396,4.4593,4.36,4.4173,125353060,0
+NFLX.US,D,20131001,000000,4.4967,4.6386,4.4857,4.6374,297243240,0
+NFLX.US,D,20131002,000000,4.6013,4.7657,4.5946,4.7247,305911200,0
+NFLX.US,D,20131003,000000,4.7287,4.7786,4.5436,4.596,246580040,0
+NFLX.US,D,20131004,000000,4.624,4.69,4.5506,4.6751,168168000,0
+NFLX.US,D,20131007,000000,4.6291,4.671,4.545,4.5451,146432090,0
+NFLX.US,D,20131008,000000,4.5613,4.5931,4.2796,4.3189,286344450,0
+NFLX.US,D,20131009,000000,4.289,4.294,4.04,4.1204,420069300,0
+NFLX.US,D,20131010,000000,4.2974,4.3919,4.2343,4.3427,306726630,0
+NFLX.US,D,20131011,000000,4.3473,4.3944,4.2876,4.2979,191868740,0
+NFLX.US,D,20131014,000000,4.4373,4.6467,4.3714,4.6337,456272600,0
+NFLX.US,D,20131015,000000,4.6443,4.6761,4.562,4.5956,268685830,0
+NFLX.US,D,20131016,000000,4.573,4.65,4.5466,4.6126,188649230,0
+NFLX.US,D,20131017,000000,4.603,4.7173,4.5666,4.7157,192899420,0
+NFLX.US,D,20131018,000000,4.7714,4.8069,4.68,4.7643,254142700,0
+NFLX.US,D,20131021,000000,4.8989,5.0774,4.8586,5.0713,644093310,0
+NFLX.US,D,20131022,000000,5.5406,5.5594,4.5929,4.6074,1807782340,0
+NFLX.US,D,20131023,000000,4.5331,4.7884,4.5286,4.7177,584043460,0
+NFLX.US,D,20131024,000000,4.7349,4.8121,4.6237,4.7317,335307630,0
+NFLX.US,D,20131025,000000,4.7286,4.8171,4.6559,4.6861,240783620,0
+NFLX.US,D,20131028,000000,4.6429,4.728,4.4544,4.4857,342590290,0
+NFLX.US,D,20131029,000000,4.551,4.6767,4.4171,4.6757,309593340,0
+NFLX.US,D,20131030,000000,4.696,4.699,4.5089,4.5449,216715170,0
+NFLX.US,D,20131031,000000,4.5451,4.6664,4.51,4.6069,184896810,0
+NFLX.US,D,20131101,000000,4.7,4.7643,4.6557,4.7039,220350690,0
+NFLX.US,D,20131104,000000,4.7279,4.8256,4.645,4.8229,219285500,0
+NFLX.US,D,20131105,000000,4.7934,4.8914,4.7579,4.8786,173019000,0
+NFLX.US,D,20131106,000000,4.8499,4.9196,4.7541,4.7947,207735920,0
+NFLX.US,D,20131107,000000,4.8429,4.8524,4.6451,4.6694,200156460,0
+NFLX.US,D,20131108,000000,4.6703,4.7943,4.6503,4.7843,194635000,0
+NFLX.US,D,20131111,000000,4.7601,4.85,4.6946,4.8273,168231000,0
+NFLX.US,D,20131112,000000,4.8026,4.85,4.7336,4.7676,122388000,0
+NFLX.US,D,20131113,000000,4.7603,4.7923,4.7014,4.7897,119798000,0
+NFLX.US,D,20131114,000000,4.797,4.9143,4.7874,4.8939,201160050,0
+NFLX.US,D,20131115,000000,4.9229,4.9984,4.9011,4.9966,201820850,0
+NFLX.US,D,20131118,000000,5,5.007,4.85,4.8824,202594560,0
+NFLX.US,D,20131119,000000,4.8681,4.9546,4.7749,4.8184,170479470,0
+NFLX.US,D,20131120,000000,4.905,4.9479,4.8236,4.8503,194834290,0
+NFLX.US,D,20131121,000000,4.8891,4.9811,4.881,4.9786,160076140,0
+NFLX.US,D,20131122,000000,4.9833,5.0086,4.9143,4.9693,142058000,0
+NFLX.US,D,20131125,000000,4.9557,5.0419,4.9287,5.0034,139836200,0
+NFLX.US,D,20131126,000000,5.0071,5.0923,4.9653,5.0743,146881000,0
+NFLX.US,D,20131127,000000,5.1,5.1979,5.0506,5.1784,168283500,0
+NFLX.US,D,20131129,000000,5.2007,5.2543,5.1859,5.2257,83881350,0
+NFLX.US,D,20131202,000000,5.2126,5.2566,5.1373,5.1989,116765110,0
+NFLX.US,D,20131203,000000,5.1699,5.194,5.0929,5.1849,134008000,0
+NFLX.US,D,20131204,000000,5.1513,5.2664,5.0893,5.0896,193970000,0
+NFLX.US,D,20131205,000000,5.1114,5.159,5.0484,5.1151,137916450,0
+NFLX.US,D,20131206,000000,5.1577,5.1619,5.0286,5.0634,120815730,0
+NFLX.US,D,20131209,000000,5.0739,5.141,5.0516,5.081,117190850,0
+NFLX.US,D,20131210,000000,5.0714,5.2063,5.0474,5.1871,140970620,0
+NFLX.US,D,20131211,000000,5.2053,5.3023,5.1746,5.1997,200988200,0
+NFLX.US,D,20131212,000000,5.1953,5.3549,5.1936,5.3333,213112620,0
+NFLX.US,D,20131213,000000,5.3736,5.3857,5.2687,5.271,178564750,0
+NFLX.US,D,20131216,000000,5.2857,5.3,5.2036,5.233,139164830,0
+NFLX.US,D,20131217,000000,5.2393,5.3957,5.2324,5.3553,184631650,0
+NFLX.US,D,20131218,000000,5.3409,5.3857,5.2359,5.3749,198909480,0
+NFLX.US,D,20131219,000000,5.3457,5.4266,5.3336,5.382,138539520,0
+NFLX.US,D,20131220,000000,5.3786,5.4241,5.3477,5.3667,188206760,0
+NFLX.US,D,20131223,000000,5.4099,5.4776,5.3804,5.4369,126291200,0
+NFLX.US,D,20131224,000000,5.4394,5.4851,5.3926,5.4056,55778450,0
+NFLX.US,D,20131226,000000,5.4016,5.4416,5.369,5.3847,122738350,0
+NFLX.US,D,20131227,000000,5.3873,5.4107,5.2259,5.25,169521310,0
+NFLX.US,D,20131230,000000,5.2517,5.2791,5.1291,5.2427,150773070,0
+NFLX.US,D,20131231,000000,5.2214,5.2736,5.1947,5.2596,105249480,0
+NFLX.US,D,20140102,000000,5.2401,5.2511,5.1543,5.1831,123316060,0
+NFLX.US,D,20140103,000000,5.2,5.2496,5.1843,5.1871,108183600,0
+NFLX.US,D,20140106,000000,5.189,5.2044,5.0476,5.1367,155032640,0
+NFLX.US,D,20140107,000000,4.9684,4.9699,4.8153,4.85,361934090,0
+NFLX.US,D,20140108,000000,4.8104,4.9426,4.8074,4.8713,200073300,0
+NFLX.US,D,20140109,000000,4.8824,4.914,4.7857,4.815,170079980,0
+NFLX.US,D,20140110,000000,4.8296,4.8377,4.7219,4.7449,162404620,0
+NFLX.US,D,20140113,000000,4.7304,4.981,4.7304,4.8116,272426000,0
+NFLX.US,D,20140114,000000,4.8777,4.88,4.751,4.828,197535450,0
+NFLX.US,D,20140115,000000,4.7857,4.8367,4.5581,4.7197,404574170,0
+NFLX.US,D,20140116,000000,4.6916,4.7696,4.6003,4.7383,211360590,0
+NFLX.US,D,20140117,000000,4.7437,4.7831,4.6891,4.7149,164262700,0
+NFLX.US,D,20140121,000000,4.7453,4.7496,4.575,4.6959,252308000,0
+NFLX.US,D,20140122,000000,4.7071,4.7777,4.6764,4.7676,489036030,0
+NFLX.US,D,20140123,000000,5.5343,5.6519,5.3927,5.5531,913238970,0
+NFLX.US,D,20140124,000000,5.4921,5.5814,5.4769,5.5154,357043120,0
+NFLX.US,D,20140127,000000,5.5364,5.5929,5.2937,5.4461,325665620,0
+NFLX.US,D,20140128,000000,5.4474,5.8201,5.4394,5.811,436512650,0
+NFLX.US,D,20140129,000000,5.7589,5.8191,5.6864,5.7203,290097430,0
+NFLX.US,D,20140130,000000,5.8157,5.8456,5.7359,5.781,183964900,0
+NFLX.US,D,20140131,000000,5.7473,5.8914,5.7471,5.8476,236403160,0
+NFLX.US,D,20140203,000000,5.8843,5.8879,5.7244,5.7769,201494860,0
+NFLX.US,D,20140204,000000,5.7921,5.8361,5.6716,5.7987,180753790,0
+NFLX.US,D,20140205,000000,5.7614,5.825,5.6857,5.7774,167745340,0
+NFLX.US,D,20140206,000000,5.806,5.8701,5.7203,5.8273,128880010,0
+NFLX.US,D,20140207,000000,5.9063,6.15,5.8651,6.1426,330131130,0
+NFLX.US,D,20140210,000000,6.1303,6.1767,6.0611,6.1491,138258820,0
+NFLX.US,D,20140211,000000,6.1423,6.2251,6.0787,6.1999,136786370,0
+NFLX.US,D,20140212,000000,6.2111,6.2129,6.0791,6.1276,156799090,0
+NFLX.US,D,20140213,000000,6.0813,6.2784,6.0714,6.2364,187135060,0
+NFLX.US,D,20140214,000000,6.2437,6.2529,6.167,6.2216,120812090,0
+NFLX.US,D,20140218,000000,6.2423,6.3034,6.1143,6.2407,155137080,0
+NFLX.US,D,20140219,000000,6.1667,6.2321,6.1139,6.1176,160468770,0
+NFLX.US,D,20140220,000000,6.153,6.2539,6.1309,6.2136,119673610,0
+NFLX.US,D,20140221,000000,6.2671,6.2671,6.1379,6.1747,134980650,0
+NFLX.US,D,20140224,000000,6.221,6.4241,6.1214,6.3857,260658090,0
+NFLX.US,D,20140225,000000,6.4286,6.5399,6.3571,6.4719,187310200,0
+NFLX.US,D,20140226,000000,6.5129,6.5143,6.3714,6.4113,150133690,0
+NFLX.US,D,20140227,000000,6.3977,6.4876,6.3977,6.4604,103118610,0
+NFLX.US,D,20140228,000000,6.4733,6.4886,6.3,6.3661,157640000,0
+NFLX.US,D,20140303,000000,6.2944,6.3679,6.2586,6.3656,135292150,0
+NFLX.US,D,20140304,000000,6.4417,6.5,6.3656,6.4997,123968530,0
+NFLX.US,D,20140305,000000,6.4856,6.5263,6.4559,6.4786,108777830,0
+NFLX.US,D,20140306,000000,6.4991,6.5429,6.4141,6.4359,118209070,0
+NFLX.US,D,20140307,000000,6.4927,6.4934,6.3644,6.4053,115741220,0
+NFLX.US,D,20140310,000000,6.4071,6.4111,6.1729,6.285,154596750,0
+NFLX.US,D,20140311,000000,6.3234,6.3811,6.2236,6.2497,104530790,0
+NFLX.US,D,20140312,000000,6.1954,6.2786,6.1383,6.2369,121520630,0
+NFLX.US,D,20140313,000000,6.2816,6.2897,6.1183,6.1437,113902250,0
+NFLX.US,D,20140314,000000,6.1104,6.2141,6.0429,6.0641,150058440,0
+NFLX.US,D,20140317,000000,6.117,6.1543,6.033,6.0389,107046660,0
+NFLX.US,D,20140318,000000,6.0339,6.0894,5.95,6.0036,147289170,0
+NFLX.US,D,20140319,000000,5.9981,6.0779,5.958,6.0013,105299320,0
+NFLX.US,D,20140320,000000,5.9953,6.1743,5.9929,6.061,144950750,0
+NFLX.US,D,20140321,000000,6.0871,6.1191,5.7963,5.7999,267990660,0
+NFLX.US,D,20140324,000000,5.7923,5.8064,5.2657,5.4129,424840220,0
+NFLX.US,D,20140325,000000,5.4143,5.499,5.225,5.2977,304055920,0
+NFLX.US,D,20140326,000000,5.3287,5.3921,5.2367,5.3183,271593000,0
+NFLX.US,D,20140327,000000,5.3001,5.3976,5.1647,5.2026,286719090,0
+NFLX.US,D,20140328,000000,5.146,5.2714,5.0821,5.1267,246993600,0
+NFLX.US,D,20140331,000000,5.1644,5.2409,4.9983,5.029,221144980,0
+NFLX.US,D,20140401,000000,5.0287,5.2179,5.0249,5.2099,213512180,0
+NFLX.US,D,20140402,000000,5.2237,5.3007,5.1186,5.184,241836700,0
+NFLX.US,D,20140403,000000,5.1619,5.2157,5.0014,5.067,219891490,0
+NFLX.US,D,20140404,000000,5.0814,5.0857,4.7983,4.8187,349836830,0
+NFLX.US,D,20140407,000000,4.8644,4.9741,4.7301,4.8286,372745940,0
+NFLX.US,D,20140408,000000,4.8633,5.0113,4.8341,4.9841,257684210,0
+NFLX.US,D,20140409,000000,5.0147,5.0557,4.9021,5.0433,205200380,0
+NFLX.US,D,20140410,000000,5.069,5.1069,4.7716,4.7819,249014640,0
+NFLX.US,D,20140411,000000,4.7257,4.7831,4.623,4.6673,301471520,0
+NFLX.US,D,20140414,000000,4.7556,4.7857,4.6506,4.7369,179950470,0
+NFLX.US,D,20140415,000000,4.7011,4.7367,4.4586,4.661,308171570,0
+NFLX.US,D,20140416,000000,4.7439,4.771,4.6194,4.7344,161158830,0
+NFLX.US,D,20140417,000000,4.8109,4.9961,4.75,4.9391,321222650,0
+NFLX.US,D,20140421,000000,4.99,4.9914,4.8329,4.9784,476588350,0
+NFLX.US,D,20140422,000000,5.3804,5.4411,5.2119,5.3271,646429210,0
+NFLX.US,D,20140423,000000,5.1819,5.25,5.0429,5.05,403072740,0
+NFLX.US,D,20140424,000000,5.0357,5.0843,4.7829,4.9153,306584600,0
+NFLX.US,D,20140425,000000,4.8209,4.8773,4.6,4.6011,331024680,0
+NFLX.US,D,20140428,000000,4.5429,4.5843,4.2786,4.4887,471100840,0
+NFLX.US,D,20140429,000000,4.4606,4.6376,4.4576,4.5696,231336840,0
+NFLX.US,D,20140430,000000,4.5417,4.6057,4.4321,4.6006,236202260,0
+NFLX.US,D,20140501,000000,4.6293,4.9384,4.615,4.8074,370078870,0
+NFLX.US,D,20140502,000000,4.82,4.9129,4.7721,4.8664,262081540,0
+NFLX.US,D,20140505,000000,4.8296,4.9354,4.8014,4.9197,203311150,0
+NFLX.US,D,20140506,000000,4.9103,4.9674,4.652,4.6599,227171140,0
+NFLX.US,D,20140507,000000,4.659,4.6834,4.503,4.5791,256815930,0
+NFLX.US,D,20140508,000000,4.5309,4.7389,4.4909,4.5951,211718640,0
+NFLX.US,D,20140509,000000,4.6011,4.7134,4.5336,4.6936,179598090,0
+NFLX.US,D,20140512,000000,4.7266,4.9361,4.7217,4.935,213967600,0
+NFLX.US,D,20140513,000000,4.9193,5.061,4.8677,4.9591,208203520,0
+NFLX.US,D,20140514,000000,4.9579,5.0629,4.9437,5.0269,199028970,0
+NFLX.US,D,20140515,000000,5.0091,5.0256,4.8483,4.917,233722720,0
+NFLX.US,D,20140516,000000,4.9353,4.9996,4.8549,4.9983,190716120,0
+NFLX.US,D,20140519,000000,4.9571,5.246,4.9507,5.2071,254182810,0
+NFLX.US,D,20140520,000000,5.2144,5.3243,5.1771,5.3096,288299620,0
+NFLX.US,D,20140521,000000,5.3589,5.5813,5.3336,5.58,399454510,0
+NFLX.US,D,20140522,000000,5.584,5.6786,5.5357,5.5971,332257240,0
+NFLX.US,D,20140523,000000,5.5949,5.7496,5.5666,5.7479,221362050,0
+NFLX.US,D,20140527,000000,5.744,5.746,5.6164,5.6973,267478750,0
+NFLX.US,D,20140528,000000,5.6734,5.7886,5.6214,5.732,198741690,0
+NFLX.US,D,20140529,000000,5.7629,5.9427,5.7079,5.9314,228465930,0
+NFLX.US,D,20140530,000000,5.9311,6.0249,5.8801,5.969,292490940,0
+NFLX.US,D,20140602,000000,5.9919,6.0416,5.8929,6.0294,204964200,0
+NFLX.US,D,20140603,000000,5.9999,6.08,5.9579,5.9653,171354120,0
+NFLX.US,D,20140604,000000,5.9537,6.0643,5.9043,6.0459,174354250,0
+NFLX.US,D,20140605,000000,6.053,6.1343,5.9796,6.1193,189411810,0
+NFLX.US,D,20140606,000000,6.143,6.2127,6.1194,6.1447,157335570,0
+NFLX.US,D,20140609,000000,6.1349,6.1521,6.0013,6.0441,166169010,0
+NFLX.US,D,20140610,000000,6.0791,6.2291,6.0717,6.1184,229408480,0
+NFLX.US,D,20140611,000000,6.0767,6.18,6.0714,6.1429,137512060,0
+NFLX.US,D,20140612,000000,6.1336,6.1464,6.0071,6.035,158275460,0
+NFLX.US,D,20140613,000000,6.0429,6.1129,5.9601,6.1101,157854970,0
+NFLX.US,D,20140616,000000,6.0933,6.1601,6.0489,6.1466,125496000,0
+NFLX.US,D,20140617,000000,6.2577,6.4013,6.2539,6.3379,289964710,0
+NFLX.US,D,20140618,000000,6.3381,6.4403,6.2893,6.4097,187873280,0
+NFLX.US,D,20140619,000000,6.4159,6.4213,6.258,6.3056,173180140,0
+NFLX.US,D,20140620,000000,6.3029,6.3269,6.214,6.2883,132432370,0
+NFLX.US,D,20140623,000000,6.2774,6.3123,6.2221,6.2789,106889160,0
+NFLX.US,D,20140624,000000,6.2579,6.4277,6.2214,6.2337,203832510,0
+NFLX.US,D,20140625,000000,6.2143,6.3537,6.1904,6.3459,157557190,0
+NFLX.US,D,20140626,000000,6.297,6.3163,6.2393,6.2801,142397640,0
+NFLX.US,D,20140627,000000,6.2617,6.3313,6.2486,6.3154,155874180,0
+NFLX.US,D,20140630,000000,6.3214,6.3839,6.2813,6.2943,106117970,0
+NFLX.US,D,20140701,000000,6.5176,6.7669,6.5043,6.7586,380195550,0
+NFLX.US,D,20140702,000000,6.7643,6.7981,6.6577,6.6677,173222000,0
+NFLX.US,D,20140703,000000,6.7166,6.7517,6.6981,6.7479,113594950,0
+NFLX.US,D,20140707,000000,6.7443,6.7461,6.5714,6.5803,183166130,0
+NFLX.US,D,20140708,000000,6.5663,6.5857,6.2754,6.3579,261997890,0
+NFLX.US,D,20140709,000000,6.374,6.4191,6.2819,6.3286,210119910,0
+NFLX.US,D,20140710,000000,6.2056,6.3456,6.1171,6.265,243907580,0
+NFLX.US,D,20140711,000000,6.3066,6.3447,6.245,6.2851,142225930,0
+NFLX.US,D,20140714,000000,6.3329,6.5069,6.2714,6.4654,174343540,0
+NFLX.US,D,20140715,000000,6.4384,6.4481,6.3181,6.4156,135181200,0
+NFLX.US,D,20140716,000000,6.4879,6.51,6.3343,6.3491,134493590,0
+NFLX.US,D,20140717,000000,6.3326,6.4121,6.2613,6.2766,132706280,0
+NFLX.US,D,20140718,000000,6.31,6.3471,6.2249,6.3453,117665520,0
+NFLX.US,D,20140721,000000,6.4527,6.5357,6.3946,6.4564,345887570,0
+NFLX.US,D,20140722,000000,6.3283,6.3524,6.0723,6.1584,571747330,0
+NFLX.US,D,20140723,000000,6.1487,6.2201,6.093,6.1129,172768120,0
+NFLX.US,D,20140724,000000,6.1353,6.1459,5.986,6.0769,186329780,0
+NFLX.US,D,20140725,000000,6.0714,6.1167,6.0057,6.0266,116150930,0
+NFLX.US,D,20140728,000000,6.0316,6.0844,5.9789,6.0666,119609000,0
+NFLX.US,D,20140729,000000,6.0459,6.1199,6.0459,6.0611,92860390,0
+NFLX.US,D,20140730,000000,6.0679,6.2184,6.0616,6.2051,152688760,0
+NFLX.US,D,20140731,000000,6.1466,6.1853,6.0184,6.0389,138249370,0
+NFLX.US,D,20140801,000000,6.0251,6.1104,5.893,6.0771,189475300,0
+NFLX.US,D,20140804,000000,6.1029,6.1429,6.0111,6.0386,106942570,0
+NFLX.US,D,20140805,000000,6.0186,6.1143,6.0044,6.0407,106651020,0
+NFLX.US,D,20140806,000000,6.009,6.2129,6.0079,6.1471,158351340,0
+NFLX.US,D,20140807,000000,6.2201,6.4279,6.2079,6.4239,273225820,0
+NFLX.US,D,20140808,000000,6.4314,6.4424,6.315,6.3693,155045450,0
+NFLX.US,D,20140811,000000,6.4174,6.5379,6.4101,6.4506,132532540,0
+NFLX.US,D,20140812,000000,6.4376,6.4714,6.3344,6.3773,108473540,0
+NFLX.US,D,20140813,000000,6.4,6.4887,6.3831,6.4504,90580630,0
+NFLX.US,D,20140814,000000,6.4601,6.5,6.4031,6.441,66650430,0
+NFLX.US,D,20140815,000000,6.4579,6.6,6.4086,6.5584,220489570,0
+NFLX.US,D,20140818,000000,6.6009,6.7071,6.5893,6.6571,135171610,0
+NFLX.US,D,20140819,000000,6.6727,6.7214,6.6061,6.6879,109025980,0
+NFLX.US,D,20140820,000000,6.6714,6.7679,6.6363,6.7456,121656010,0
+NFLX.US,D,20140821,000000,6.7326,6.8021,6.681,6.7436,117470150,0
+NFLX.US,D,20140822,000000,6.7277,6.8507,6.715,6.8456,137442760,0
+NFLX.US,D,20140825,000000,6.8793,6.9329,6.8219,6.8704,134936130,0
+NFLX.US,D,20140826,000000,6.8357,6.8836,6.7793,6.848,101560340,0
+NFLX.US,D,20140827,000000,6.8486,6.8606,6.7661,6.7814,103945590,0
+NFLX.US,D,20140828,000000,6.75,6.8211,6.7259,6.7887,75859770,0
+NFLX.US,D,20140829,000000,6.8121,6.8643,6.7734,6.8234,98390600,0
+NFLX.US,D,20140902,000000,6.8357,6.8399,6.7799,6.8086,88098360,0
+NFLX.US,D,20140903,000000,6.8646,6.9657,6.8076,6.8199,162260980,0
+NFLX.US,D,20140904,000000,6.8444,6.8813,6.7447,6.7524,119591290,0
+NFLX.US,D,20140905,000000,6.7604,6.8193,6.7153,6.7954,119532980,0
+NFLX.US,D,20140908,000000,6.7771,6.8657,6.7743,6.8476,76703620,0
+NFLX.US,D,20140909,000000,6.9471,6.9899,6.8057,6.843,197454810,0
+NFLX.US,D,20140910,000000,6.8687,6.925,6.8149,6.9199,91050960,0
+NFLX.US,D,20140911,000000,6.8974,6.9194,6.8524,6.8794,78651300,0
+NFLX.US,D,20140912,000000,6.9093,6.927,6.8017,6.8079,134292340,0
+NFLX.US,D,20140915,000000,6.822,6.822,6.5264,6.5393,205668540,0
+NFLX.US,D,20140916,000000,6.3957,6.5449,6.3657,6.5273,268397080,0
+NFLX.US,D,20140917,000000,6.5273,6.5553,6.447,6.4933,121333450,0
+NFLX.US,D,20140918,000000,6.5353,6.5909,6.476,6.5573,106303330,0
+NFLX.US,D,20140919,000000,6.5857,6.5904,6.4881,6.536,119616910,0
+NFLX.US,D,20140922,000000,6.5181,6.5279,6.2697,6.3254,161711690,0
+NFLX.US,D,20140923,000000,6.3033,6.4001,6.2929,6.3414,114716350,0
+NFLX.US,D,20140924,000000,6.3494,6.4523,6.322,6.4366,95533480,0
+NFLX.US,D,20140925,000000,6.4221,6.4621,6.3203,6.3356,98436730,0
+NFLX.US,D,20140926,000000,6.3571,6.4377,6.3413,6.4107,104046950,0
+NFLX.US,D,20140929,000000,6.3439,6.4363,6.3146,6.4223,95171790,0
+NFLX.US,D,20140930,000000,6.4614,6.5313,6.4257,6.4454,124767370,0
+NFLX.US,D,20141001,000000,6.4099,6.4286,6.247,6.2686,154166950,0
+NFLX.US,D,20141002,000000,6.27,6.4356,6.2554,6.4283,184517900,0
+NFLX.US,D,20141003,000000,6.4733,6.58,6.4644,6.5649,152921160,0
+NFLX.US,D,20141006,000000,6.6,6.6744,6.5857,6.6211,137111380,0
+NFLX.US,D,20141007,000000,6.5879,6.6611,6.5143,6.5179,137591020,0
+NFLX.US,D,20141008,000000,6.5236,6.68,6.4483,6.6694,143410610,0
+NFLX.US,D,20141009,000000,6.6577,6.6856,6.5651,6.5946,149311750,0
+NFLX.US,D,20141010,000000,6.5673,6.6406,6.4491,6.4583,191200800,0
+NFLX.US,D,20141013,000000,6.4464,6.4639,6.1857,6.2654,202231120,0
+NFLX.US,D,20141014,000000,6.3644,6.457,6.259,6.416,167515390,0
+NFLX.US,D,20141015,000000,6.3496,6.4426,6.1454,6.4084,594360410,0
+NFLX.US,D,20141016,000000,4.7533,5.231,4.7286,5.1671,922674130,0
+NFLX.US,D,20141017,000000,5.1401,5.1439,4.8786,5.1013,791786730,0
+NFLX.US,D,20141020,000000,5.0857,5.2741,5.0793,5.1317,335362440,0
+NFLX.US,D,20141021,000000,5.1751,5.2399,5.0777,5.2284,193905810,0
+NFLX.US,D,20141022,000000,5.2713,5.4569,5.1886,5.3521,321662040,0
+NFLX.US,D,20141023,000000,5.436,5.511,5.4036,5.472,199222520,0
+NFLX.US,D,20141024,000000,5.4654,5.5286,5.4401,5.5003,146580980,0
+NFLX.US,D,20141027,000000,5.4843,5.4929,5.3814,5.42,149513630,0
+NFLX.US,D,20141028,000000,5.4284,5.5267,5.405,5.5174,117508440,0
+NFLX.US,D,20141029,000000,5.5174,5.524,5.3967,5.4014,125600510,0
+NFLX.US,D,20141030,000000,5.3937,5.462,5.3514,5.4144,105936810,0
+NFLX.US,D,20141031,000000,5.4921,5.6253,5.4857,5.611,204867390,0
+NFLX.US,D,20141103,000000,5.6176,5.6503,5.5016,5.5487,175979230,0
+NFLX.US,D,20141104,000000,5.5274,5.5321,5.411,5.4683,113795290,0
+NFLX.US,D,20141105,000000,5.5171,5.5406,5.377,5.434,136431330,0
+NFLX.US,D,20141106,000000,5.4014,5.5047,5.3907,5.4757,99905330,0
+NFLX.US,D,20141107,000000,5.4777,5.5036,5.4186,5.488,92984220,0
+NFLX.US,D,20141110,000000,5.4707,5.5636,5.4143,5.5324,97084610,0
+NFLX.US,D,20141111,000000,5.5324,5.63,5.4544,5.465,148406160,0
+NFLX.US,D,20141112,000000,5.4429,5.5137,5.3863,5.4837,109574780,0
+NFLX.US,D,20141113,000000,5.4923,5.5007,5.3931,5.4201,104887160,0
+NFLX.US,D,20141114,000000,5.4197,5.5317,5.4081,5.5149,109826010,0
+NFLX.US,D,20141117,000000,5.5029,5.5643,5.4393,5.4449,92249430,0
+NFLX.US,D,20141118,000000,5.4429,5.4986,5.4361,5.4433,79235870,0
+NFLX.US,D,20141119,000000,5.4744,5.5293,5.1809,5.1871,245031500,0
+NFLX.US,D,20141120,000000,5.1831,5.3323,5.1571,5.2591,154205310,0
+NFLX.US,D,20141121,000000,5.3211,5.3321,5.1357,5.1469,178753750,0
+NFLX.US,D,20141124,000000,5.1509,5.1923,5.0771,5.0924,178631600,0
+NFLX.US,D,20141125,000000,5.0146,5.0347,4.9143,4.9856,280967820,0
+NFLX.US,D,20141126,000000,5.0143,5.0527,4.9746,5.0166,100630810,0
+NFLX.US,D,20141128,000000,5.052,5.0571,4.9427,4.9513,67022550,0
+NFLX.US,D,20141201,000000,4.9286,4.9571,4.8234,4.883,119643020,0
+NFLX.US,D,20141202,000000,4.8757,5.0477,4.8691,5.033,142699340,0
+NFLX.US,D,20141203,000000,5.0221,5.0731,4.9181,5.0731,138314750,0
+NFLX.US,D,20141204,000000,5.0429,5.1136,4.9909,5.0086,118635790,0
+NFLX.US,D,20141205,000000,5.0147,5.0643,4.9733,5.0131,99298710,0
+NFLX.US,D,20141208,000000,4.9567,4.9983,4.829,4.8497,136277610,0
+NFLX.US,D,20141209,000000,4.782,4.9337,4.7003,4.9111,179943680,0
+NFLX.US,D,20141210,000000,4.91,4.9247,4.7666,4.776,126713020,0
+NFLX.US,D,20141211,000000,4.8013,4.87,4.7656,4.7804,117703040,0
+NFLX.US,D,20141212,000000,4.7417,4.8323,4.698,4.7783,135702350,0
+NFLX.US,D,20141215,000000,4.8039,4.8419,4.6619,4.672,120227450,0
+NFLX.US,D,20141216,000000,4.6427,4.707,4.5143,4.5206,169666560,0
+NFLX.US,D,20141217,000000,4.5376,4.7867,4.5077,4.7664,201915070,0
+NFLX.US,D,20141218,000000,4.84,4.8929,4.7233,4.7774,156368450,0
+NFLX.US,D,20141219,000000,4.8214,4.872,4.7621,4.8589,150480610,0
+NFLX.US,D,20141222,000000,4.8543,4.924,4.7749,4.8097,80074400,0
+NFLX.US,D,20141223,000000,4.8287,4.8429,4.7473,4.8061,83079640,0
+NFLX.US,D,20141224,000000,4.8073,4.907,4.7999,4.8871,54124070,0
+NFLX.US,D,20141226,000000,4.8844,4.9484,4.8534,4.8579,88471740,0
+NFLX.US,D,20141229,000000,4.797,4.9104,4.7653,4.8847,86085860,0
+NFLX.US,D,20141230,000000,4.8714,4.914,4.8539,4.9033,70111440,0
+NFLX.US,D,20141231,000000,4.9033,4.9391,4.8787,4.8801,86239230,0
+NFLX.US,D,20150102,000000,4.9151,5.0331,4.8731,4.9849,134683010,0
+NFLX.US,D,20150105,000000,4.9259,4.9259,4.7147,4.7311,181612620,0
+NFLX.US,D,20150106,000000,4.7347,4.764,4.5661,4.6501,160364400,0
+NFLX.US,D,20150107,000000,4.7347,4.7421,4.6271,4.6743,98500220,0
+NFLX.US,D,20150108,000000,4.712,4.7836,4.6479,4.7779,96240690,0
+NFLX.US,D,20150109,000000,4.766,4.802,4.6899,4.7041,95771550,0
+NFLX.US,D,20150112,000000,4.709,4.7199,4.5264,4.5547,129442250,0
+NFLX.US,D,20150113,000000,4.6021,4.7049,4.59,4.6256,187269880,0
+NFLX.US,D,20150114,000000,4.7071,4.737,4.568,4.632,198843190,0
+NFLX.US,D,20150115,000000,4.6547,4.6786,4.5844,4.6251,116740680,0
+NFLX.US,D,20150116,000000,4.6857,4.825,4.6381,4.8191,196953260,0
+NFLX.US,D,20150120,000000,4.8571,5,4.7714,4.9829,405512870,0
+NFLX.US,D,20150121,000000,5.9234,5.924,5.741,5.8469,880654110,0
+NFLX.US,D,20150122,000000,5.8503,6.1374,5.7829,6.1206,488252660,0
+NFLX.US,D,20150123,000000,6.0886,6.2743,6.0881,6.2493,378710500,0
+NFLX.US,D,20150126,000000,6.2571,6.3899,6.1957,6.3794,212605610,0
+NFLX.US,D,20150127,000000,6.3094,6.534,6.305,6.4881,245995260,0
+NFLX.US,D,20150128,000000,6.4729,6.4821,6.3081,6.3214,241311000,0
+NFLX.US,D,20150129,000000,6.3204,6.3927,6.25,6.34,151199790,0
+NFLX.US,D,20150130,000000,6.3133,6.3984,6.2656,6.3114,132146420,0
+NFLX.US,D,20150202,000000,6.2843,6.3429,6.1956,6.301,129868830,0
+NFLX.US,D,20150203,000000,6.332,6.5467,6.273,6.5274,164356220,0
+NFLX.US,D,20150204,000000,6.5041,6.5174,6.389,6.4101,124454190,0
+NFLX.US,D,20150205,000000,6.4541,6.5139,6.3666,6.413,142470020,0
+NFLX.US,D,20150206,000000,6.425,6.4429,6.3176,6.348,88981760,0
+NFLX.US,D,20150209,000000,6.3199,6.3786,6.2637,6.3296,81783870,0
+NFLX.US,D,20150210,000000,6.346,6.5157,6.3101,6.485,154184170,0
+NFLX.US,D,20150211,000000,6.483,6.6141,6.4557,6.4984,139470380,0
+NFLX.US,D,20150212,000000,6.5003,6.5607,6.4451,6.5247,84717850,0
+NFLX.US,D,20150213,000000,6.5426,6.663,6.5423,6.6586,129681860,0
+NFLX.US,D,20150217,000000,6.6516,6.7371,6.5944,6.7137,111666730,0
+NFLX.US,D,20150218,000000,6.7023,6.807,6.6646,6.7866,103137790,0
+NFLX.US,D,20150219,000000,6.786,6.8714,6.7574,6.78,104364540,0
+NFLX.US,D,20150220,000000,6.795,6.8374,6.7637,6.8314,94211460,0
+NFLX.US,D,20150223,000000,6.822,6.8314,6.7143,6.7406,90291880,0
+NFLX.US,D,20150224,000000,6.7373,6.8083,6.7356,6.784,60737390,0
+NFLX.US,D,20150225,000000,6.7807,6.8794,6.7807,6.8333,68567100,0
+NFLX.US,D,20150226,000000,6.8626,6.95,6.843,6.9004,108499440,0
+NFLX.US,D,20150227,000000,6.9081,6.9429,6.7819,6.7844,115128580,0
+NFLX.US,D,20150302,000000,6.7714,6.8607,6.7234,6.8607,101864000,0
+NFLX.US,D,20150303,000000,6.8346,6.8457,6.7507,6.7816,74263000,0
+NFLX.US,D,20150304,000000,6.753,6.7926,6.6183,6.711,174531000,0
+NFLX.US,D,20150305,000000,6.7463,6.7464,6.642,6.6807,112483000,0
+NFLX.US,D,20150306,000000,6.6643,6.6926,6.4844,6.4874,128884000,0
+NFLX.US,D,20150309,000000,6.499,6.5093,6.2829,6.3661,189707000,0
+NFLX.US,D,20150310,000000,6.3016,6.3351,6.1983,6.2151,179466000,0
+NFLX.US,D,20150311,000000,6.224,6.394,6.224,6.2884,163632000,0
+NFLX.US,D,20150312,000000,6.3347,6.4583,6.334,6.4046,146545000,0
+NFLX.US,D,20150313,000000,6.3854,6.4057,6.2367,6.2629,101605000,0
+NFLX.US,D,20150316,000000,6.1547,6.1547,5.962,6.0281,267960000,0
+NFLX.US,D,20150317,000000,5.9713,6.0694,5.9384,5.9789,184275000,0
+NFLX.US,D,20150318,000000,5.9704,6.065,5.93,6.0446,146349000,0
+NFLX.US,D,20150319,000000,6.046,6.1211,6.0256,6.0744,114492000,0
+NFLX.US,D,20150320,000000,6.137,6.1786,6.0896,6.1186,136416000,0
+NFLX.US,D,20150323,000000,6.089,6.1156,6.033,6.0714,76636000,0
+NFLX.US,D,20150324,000000,6.1136,6.3099,6.1119,6.2611,168882000,0
+NFLX.US,D,20150325,000000,6.2684,6.2691,6.0244,6.025,216517000,0
+NFLX.US,D,20150326,000000,5.9629,6.0447,5.939,5.9751,160384000,0
+NFLX.US,D,20150327,000000,5.933,5.9847,5.8573,5.9253,158515000,0
+NFLX.US,D,20150330,000000,5.9716,6.0564,5.9364,6.0367,132720000,0
+NFLX.US,D,20150331,000000,6.011,6.042,5.9456,5.9527,142486050,0
+NFLX.US,D,20150401,000000,5.974,5.9786,5.8703,5.9017,146391000,0
+NFLX.US,D,20150402,000000,5.9071,5.9607,5.8861,5.9154,98637000,0
+NFLX.US,D,20150406,000000,5.8769,6.0447,5.8464,6.033,107303000,0
+NFLX.US,D,20150407,000000,6.0497,6.0849,6.0043,6.0494,99777160,0
+NFLX.US,D,20150408,000000,6.1201,6.3107,6.1184,6.305,223272000,0
+NFLX.US,D,20150409,000000,6.2891,6.3136,6.2114,6.2786,134548750,0
+NFLX.US,D,20150410,000000,6.4164,6.4996,6.3947,6.4939,223664000,0
+NFLX.US,D,20150413,000000,6.7214,6.9286,6.7057,6.7811,444367000,0
+NFLX.US,D,20150414,000000,6.8814,6.9143,6.7421,6.8387,286419000,0
+NFLX.US,D,20150415,000000,6.8704,6.8704,6.7364,6.7923,420620270,0
+NFLX.US,D,20150416,000000,7.5943,8.125,7.5714,8.0293,1045005920,0
+NFLX.US,D,20150417,000000,7.9779,8.2143,7.9714,8.165,583058000,0
+NFLX.US,D,20150420,000000,8.1586,8.2304,8.0381,8.1056,307647620,0
+NFLX.US,D,20150421,000000,8.1234,8.1484,7.98,8.0063,159081020,0
+NFLX.US,D,20150422,000000,8.0211,8.0713,7.9544,7.9669,120855140,0
+NFLX.US,D,20150423,000000,7.9656,8.0343,7.8956,7.9866,126868000,0
+NFLX.US,D,20150424,000000,8.0173,8.0809,7.9507,7.9771,110452370,0
+NFLX.US,D,20150427,000000,8.0293,8.1786,8.023,8.0869,152467000,0
+NFLX.US,D,20150428,000000,8.059,8.1279,7.9944,8.0437,88264750,0
+NFLX.US,D,20150429,000000,8.007,8.1056,7.9644,8.0407,95403000,0
+NFLX.US,D,20150430,000000,8.0237,8.0836,7.9124,7.95,105651000,0
+NFLX.US,D,20150501,000000,7.9736,7.9967,7.8894,7.9576,89054000,0
+NFLX.US,D,20150504,000000,7.9571,7.9714,7.89,7.9271,79667000,0
+NFLX.US,D,20150505,000000,8.1239,8.2443,8.0757,8.0793,271159000,0
+NFLX.US,D,20150506,000000,8.1121,8.1214,7.9521,8.0077,115006290,0
+NFLX.US,D,20150507,000000,8.0114,8.0794,7.9457,8.0749,102150160,0
+NFLX.US,D,20150508,000000,8.1041,8.2153,8.0964,8.2086,138278000,0
+NFLX.US,D,20150511,000000,8.2324,8.4857,8.2186,8.4279,238819000,0
+NFLX.US,D,20150512,000000,8.3774,8.3809,8.2993,8.3377,119068460,0
+NFLX.US,D,20150513,000000,8.3404,8.4197,8.2691,8.2873,111557250,0
+NFLX.US,D,20150514,000000,8.3337,8.3924,8.233,8.3836,88984000,0
+NFLX.US,D,20150515,000000,8.6364,8.8349,8.5756,8.7607,370385890,0
+NFLX.US,D,20150518,000000,8.7544,8.8534,8.7024,8.8267,148078070,0
+NFLX.US,D,20150519,000000,8.8927,8.9786,8.781,8.8069,191013060,0
+NFLX.US,D,20150520,000000,8.8214,8.9109,8.7363,8.879,127571290,0
+NFLX.US,D,20150521,000000,8.908,8.9571,8.8181,8.9003,127666000,0
+NFLX.US,D,20150522,000000,8.9123,8.9407,8.8693,8.8839,74655000,0
+NFLX.US,D,20150526,000000,8.8874,8.9061,8.7786,8.7993,96432280,0
+NFLX.US,D,20150527,000000,8.8143,8.9907,8.7929,8.9857,105063000,0
+NFLX.US,D,20150528,000000,8.9714,8.9856,8.893,8.9507,78165080,0
+NFLX.US,D,20150529,000000,8.9473,9.0206,8.8956,8.9151,127120000,0
+NFLX.US,D,20150601,000000,8.8837,8.9121,8.7944,8.9003,99258320,0
+NFLX.US,D,20150602,000000,8.8711,8.9679,8.8406,8.913,75266800,0
+NFLX.US,D,20150603,000000,8.9243,8.9733,8.8644,8.8809,62377000,0
+NFLX.US,D,20150604,000000,8.8379,8.9429,8.8043,8.9349,100737000,0
+NFLX.US,D,20150605,000000,8.9214,9.054,8.9126,9.046,116242000,0
+NFLX.US,D,20150608,000000,9.0771,9.0816,8.8996,8.9604,111489000,0
+NFLX.US,D,20150609,000000,8.9334,9.2714,8.9334,9.245,219603790,0
+NFLX.US,D,20150610,000000,9.3426,9.897,9.3226,9.5871,570980760,0
+NFLX.US,D,20150611,000000,9.689,9.6919,9.4087,9.5094,266221900,0
+NFLX.US,D,20150612,000000,9.4916,9.5343,9.4124,9.4419,102669000,0
+NFLX.US,D,20150615,000000,9.2857,9.3591,9.1659,9.3431,190533000,0
+NFLX.US,D,20150616,000000,9.4243,9.5607,9.3691,9.5273,160426000,0
+NFLX.US,D,20150617,000000,9.5133,9.5133,9.3957,9.4271,99050000,0
+NFLX.US,D,20150618,000000,9.4651,9.5341,9.4369,9.4743,89628000,0
+NFLX.US,D,20150619,000000,9.6184,9.6419,9.3821,9.3871,198142000,0
+NFLX.US,D,20150622,000000,9.5043,9.6693,9.4189,9.6414,167328000,0
+NFLX.US,D,20150623,000000,9.6336,9.739,9.575,9.7313,156264360,0
+NFLX.US,D,20150624,000000,10.001,10.089,9.6397,9.6944,771386000,0
+NFLX.US,D,20150625,000000,9.5429,9.6,9.3459,9.4891,416227000,0
+NFLX.US,D,20150626,000000,9.53,9.5314,9.3089,9.3089,303142000,0
+NFLX.US,D,20150629,000000,9.1506,9.2913,9.1117,9.2231,245756000,0
+NFLX.US,D,20150630,000000,9.3357,9.4356,9.2786,9.3849,168804580,0
+NFLX.US,D,20150701,000000,9.4806,9.5239,9.3219,9.3636,146993000,0
+NFLX.US,D,20150702,000000,9.3999,9.4199,9.3214,9.4044,110530000,0
+NFLX.US,D,20150706,000000,9.3473,9.4929,9.334,9.4571,118083000,0
+NFLX.US,D,20150707,000000,9.5013,9.5427,9.2623,9.4091,215726000,0
+NFLX.US,D,20150708,000000,9.3471,9.3996,9.2284,9.3507,129906000,0
+NFLX.US,D,20150709,000000,9.4951,9.5846,9.4286,9.5727,167307000,0
+NFLX.US,D,20150710,000000,9.7527,9.8503,9.69,9.7229,216363000,0
+NFLX.US,D,20150713,000000,9.81,10.231,9.8079,10.109,332045000,0
+NFLX.US,D,20150714,000000,10.127,10.164,9.965,10.037,197304100,0
+NFLX.US,D,20150715,000000,9.997,10.075,9.705,9.813,308001370,0
+NFLX.US,D,20150716,000000,11.102,11.649,10.768,11.581,634609000,0
+NFLX.US,D,20150717,000000,11.733,11.788,11.424,11.477,251369000,0
+NFLX.US,D,20150720,000000,11.47,11.47,11.014,11.055,226769000,0
+NFLX.US,D,20150721,000000,11.021,11.371,10.932,11.251,140854000,0
+NFLX.US,D,20150722,000000,11.214,11.388,11.056,11.15,105005000,0
+NFLX.US,D,20150723,000000,11.091,11.218,10.984,11.01,83067000,0
+NFLX.US,D,20150724,000000,11.155,11.168,10.89,10.934,81250000,0
+NFLX.US,D,20150727,000000,10.779,10.986,10.625,10.643,113026000,0
+NFLX.US,D,20150728,000000,10.729,10.794,10.388,10.69,111559000,0
+NFLX.US,D,20150729,000000,10.683,10.775,10.54,10.708,66956000,0
+NFLX.US,D,20150730,000000,10.64,11.19,10.54,11.156,142291000,0
+NFLX.US,D,20150731,000000,11.195,11.5,11.115,11.431,163490000,0
+NFLX.US,D,20150803,000000,11.46,11.46,11.178,11.256,101400900,0
+NFLX.US,D,20150804,000000,11.315,12.279,11.3,12.115,296533000,0
+NFLX.US,D,20150805,000000,12.562,12.929,12.271,12.371,269464000,0
+NFLX.US,D,20150806,000000,12.629,12.885,12.204,12.645,246947720,0
+NFLX.US,D,20150807,000000,12.642,12.66,12.13,12.352,173606000,0
+NFLX.US,D,20150810,000000,12.609,12.65,12.151,12.303,134245000,0
+NFLX.US,D,20150811,000000,12.001,12.376,12,12.274,115860780,0
+NFLX.US,D,20150812,000000,12.147,12.245,11.866,12.051,138816000,0
+NFLX.US,D,20150813,000000,12.099,12.573,11.934,12.373,152843000,0
+NFLX.US,D,20150814,000000,12.496,12.5,12.3,12.339,86676000,0
+NFLX.US,D,20150817,000000,12.314,12.57,12.259,12.536,92338000,0
+NFLX.US,D,20150818,000000,12.526,12.675,12.355,12.405,93819000,0
+NFLX.US,D,20150819,000000,12.35,12.37,12.15,12.206,101152000,0
+NFLX.US,D,20150820,000000,11.98,12.145,11.134,11.249,280453000,0
+NFLX.US,D,20150821,000000,10.62,11,10.275,10.396,332282000,0
+NFLX.US,D,20150824,000000,8.875,10.963,8.55,9.688,599340250,0
+NFLX.US,D,20150825,000000,10.775,10.788,10.15,10.152,376207000,0
+NFLX.US,D,20150826,000000,10.715,11.028,10.202,11.013,361646000,0
+NFLX.US,D,20150827,000000,11.494,11.825,11.302,11.766,370560000,0
+NFLX.US,D,20150828,000000,11.635,11.935,11.588,11.763,202402000,0
+NFLX.US,D,20150831,000000,11.524,11.7,11.376,11.503,170055000,0
+NFLX.US,D,20150901,000000,10.935,11.124,10.382,10.579,359770000,0
+NFLX.US,D,20150902,000000,10.931,10.95,10.03,10.544,398432000,0
+NFLX.US,D,20150903,000000,10.269,10.417,10.011,10.106,295466000,0
+NFLX.US,D,20150904,000000,9.805,9.993,9.734,9.879,242119000,0
+NFLX.US,D,20150908,000000,10.208,10.25,9.355,9.495,434796000,0
+NFLX.US,D,20150909,000000,9.651,10.279,9.552,9.918,355244000,0
+NFLX.US,D,20150910,000000,9.942,10.085,9.678,9.948,210235450,0
+NFLX.US,D,20150911,000000,9.857,10.085,9.723,9.751,173739000,0
+NFLX.US,D,20150914,000000,9.684,9.791,9.433,9.569,155459000,0
+NFLX.US,D,20150915,000000,9.522,9.965,9.361,9.916,225910000,0
+NFLX.US,D,20150916,000000,9.97,10.448,9.933,10.408,280582000,0
+NFLX.US,D,20150917,000000,10.367,10.75,10.183,10.421,258176510,0
+NFLX.US,D,20150918,000000,10.2,10.436,10.071,10.262,217150000,0
+NFLX.US,D,20150921,000000,10.33,10.377,9.956,10.03,179006000,0
+NFLX.US,D,20150922,000000,9.829,9.99,9.7,9.847,167179000,0
+NFLX.US,D,20150923,000000,9.86,9.974,9.766,9.807,102645400,0
+NFLX.US,D,20150924,000000,9.711,10.4,9.678,10.376,212410230,0
+NFLX.US,D,20150925,000000,10.53,10.545,10.157,10.224,190666000,0
+NFLX.US,D,20150928,000000,10.157,10.333,9.784,9.947,170201230,0
+NFLX.US,D,20150929,000000,9.963,10.063,9.685,9.835,174059000,0
+NFLX.US,D,20150930,000000,9.991,10.346,9.905,10.326,170275000,0
+NFLX.US,D,20151001,000000,10.291,10.611,10.112,10.598,174269000,0
+NFLX.US,D,20151002,000000,10.301,10.687,10.145,10.611,215267000,0
+NFLX.US,D,20151005,000000,10.748,11.228,10.576,11.125,211548310,0
+NFLX.US,D,20151006,000000,11.033,11.225,10.564,10.833,208363000,0
+NFLX.US,D,20151007,000000,10.884,10.978,10.675,10.81,123295350,0
+NFLX.US,D,20151008,000000,10.794,11.505,10.26,11.493,428319000,0
+NFLX.US,D,20151009,000000,11.411,11.583,11.244,11.333,224211000,0
+NFLX.US,D,20151012,000000,11.445,11.542,11.236,11.345,126172340,0
+NFLX.US,D,20151013,000000,11.285,11.372,10.878,10.973,175121000,0
+NFLX.US,D,20151014,000000,11.15,11.163,10.805,11.023,332314000,0
+NFLX.US,D,20151015,000000,10.377,10.488,9.91,10.109,484843000,0
+NFLX.US,D,20151016,000000,10.021,10.165,9.841,9.899,213405000,0
+NFLX.US,D,20151019,000000,9.807,10.362,9.626,10.169,299647140,0
+NFLX.US,D,20151020,000000,10.106,10.211,9.758,9.899,173456140,0
+NFLX.US,D,20151021,000000,9.967,10.034,9.701,9.796,137595000,0
+NFLX.US,D,20151022,000000,9.807,9.993,9.686,9.732,127867000,0
+NFLX.US,D,20151023,000000,9.761,10.156,9.727,10.004,180198000,0
+NFLX.US,D,20151026,000000,10.005,10.331,9.938,10.304,122348000,0
+NFLX.US,D,20151027,000000,10.258,10.472,10.123,10.307,120664000,0
+NFLX.US,D,20151028,000000,10.29,10.621,10.206,10.58,130939000,0
+NFLX.US,D,20151029,000000,10.5,10.691,10.475,10.512,98414000,0
+NFLX.US,D,20151030,000000,10.512,11.01,10.49,10.838,155714000,0
+NFLX.US,D,20151102,000000,10.92,10.937,10.63,10.764,117838460,0
+NFLX.US,D,20151103,000000,10.736,11.105,10.724,10.974,124841360,0
+NFLX.US,D,20151104,000000,11.036,11.428,10.939,11.405,174920170,0
+NFLX.US,D,20151105,000000,11.375,11.568,11.172,11.35,138149000,0
+NFLX.US,D,20151106,000000,11.339,11.48,11.205,11.406,109366000,0
+NFLX.US,D,20151109,000000,11.336,11.4,10.864,10.986,161545120,0
+NFLX.US,D,20151110,000000,10.886,11.284,10.801,11.27,111663000,0
+NFLX.US,D,20151111,000000,11.308,11.461,11.141,11.286,110391000,0
+NFLX.US,D,20151112,000000,11.252,11.525,10.82,10.892,175681000,0
+NFLX.US,D,20151113,000000,10.834,10.907,10.327,10.365,188194000,0
+NFLX.US,D,20151116,000000,10.297,11.165,10.186,11.135,198661000,0
+NFLX.US,D,20151117,000000,11.211,11.879,11.17,11.71,330163000,0
+NFLX.US,D,20151118,000000,11.794,12.1,11.61,12.063,233535000,0
+NFLX.US,D,20151119,000000,12.025,12.313,11.961,12.022,192532000,0
+NFLX.US,D,20151120,000000,12.085,12.407,11.921,12.384,179770000,0
+NFLX.US,D,20151123,000000,12.43,12.62,12.166,12.503,157269000,0
+NFLX.US,D,20151124,000000,12.367,12.466,12.003,12.331,183328000,0
+NFLX.US,D,20151125,000000,12.423,12.52,12.236,12.416,109806000,0
+NFLX.US,D,20151127,000000,12.385,12.639,12.359,12.544,66454000,0
+NFLX.US,D,20151130,000000,12.603,12.66,12.289,12.333,138940000,0
+NFLX.US,D,20151201,000000,12.447,12.557,12.242,12.537,125507550,0
+NFLX.US,D,20151202,000000,12.553,13.135,12.493,12.893,240915640,0
+NFLX.US,D,20151203,000000,12.962,13.22,12.639,12.681,266401190,0
+NFLX.US,D,20151204,000000,12.7,13.099,12.575,13.093,202504000,0
+NFLX.US,D,20151207,000000,13.119,13.327,12.275,12.536,233516000,0
+NFLX.US,D,20151208,000000,12.151,12.824,12.11,12.698,185911470,0
+NFLX.US,D,20151209,000000,12.77,12.878,12.233,12.42,177887000,0
+NFLX.US,D,20151210,000000,12.45,12.521,12.162,12.291,134741000,0
+NFLX.US,D,20151211,000000,12.145,12.3,11.86,11.891,161053000,0
+NFLX.US,D,20151214,000000,11.977,12.09,11.466,12.067,187290800,0
+NFLX.US,D,20151215,000000,12.193,12.33,11.854,11.86,117599000,0
+NFLX.US,D,20151216,000000,11.98,12.3,11.809,12.264,131809000,0
+NFLX.US,D,20151217,000000,12.397,12.635,12.242,12.251,172848000,0
+NFLX.US,D,20151218,000000,12.085,12.219,11.792,11.802,179480000,0
+NFLX.US,D,20151221,000000,11.951,11.959,11.566,11.663,116699000,0
+NFLX.US,D,20151222,000000,11.73,11.743,11.486,11.624,96839960,0
+NFLX.US,D,20151223,000000,11.691,11.856,11.578,11.816,93243000,0
+NFLX.US,D,20151224,000000,11.822,11.88,11.73,11.733,35414030,0
+NFLX.US,D,20151228,000000,11.726,11.735,11.385,11.711,84242760,0
+NFLX.US,D,20151229,000000,11.819,11.96,11.692,11.912,81592110,0
+NFLX.US,D,20151230,000000,11.895,11.902,11.643,11.671,72658590,0
+NFLX.US,D,20151231,000000,11.621,11.746,11.428,11.438,84512120,0
+NFLX.US,D,20160104,000000,10.9,11,10.521,10.996,189668760,0
+NFLX.US,D,20160105,000000,11.045,11.058,10.585,10.766,170816870,0
+NFLX.US,D,20160106,000000,10.529,11.791,10.496,11.768,317960770,0
+NFLX.US,D,20160107,000000,11.636,12.218,11.229,11.456,331028190,0
+NFLX.US,D,20160108,000000,11.633,11.772,11.11,11.139,165102800,0
+NFLX.US,D,20160111,000000,11.213,11.679,11.12,11.497,219203900,0
+NFLX.US,D,20160112,000000,11.611,11.778,11.508,11.658,144081240,0
+NFLX.US,D,20160113,000000,11.443,11.448,10.453,10.656,227652900,0
+NFLX.US,D,20160114,000000,10.565,10.925,10.121,10.706,217879780,0
+NFLX.US,D,20160115,000000,10.243,10.55,10.172,10.404,193997270,0
+NFLX.US,D,20160119,000000,10.657,11.014,10.555,10.789,357227000,0
+NFLX.US,D,20160120,000000,10.891,10.999,9.70501,10.774,502689960,0
+NFLX.US,D,20160121,000000,10.832,10.851,10.21,10.235,302629040,0
+NFLX.US,D,20160122,000000,10.4723,10.499,9.922,10.072,264566330,0
+NFLX.US,D,20160125,000000,9.978,10.268,9.9,9.912,185826140,0
+NFLX.US,D,20160126,000000,9.974,10.055,9.485,9.783,217510870,0
+NFLX.US,D,20160127,000000,9.661,9.78495,9.059,9.115,250552600,0
+NFLX.US,D,20160128,000000,9.384,9.525,9.011,9.441,222279950,0
+NFLX.US,D,20160129,000000,9.2,9.439,9.063,9.184,184084130,0
+NFLX.US,D,20160201,000000,9.179,9.718,9.13,9.409,194794140,0
+NFLX.US,D,20160202,000000,9.554,9.665,9.073,9.149,213568130,0
+NFLX.US,D,20160203,000000,9.241,9.269,8.614,9.074,267920990,0
+NFLX.US,D,20160204,000000,8.95,9.125,8.654,8.971,177221480,0
+NFLX.US,D,20160205,000000,8.823,8.895,8.186,8.279,255197960,0
+NFLX.US,D,20160208,000000,8.057,8.47,7.995,8.332,231035310,0
+NFLX.US,D,20160209,000000,8.175,8.84,8.155,8.613,249513660,0
+NFLX.US,D,20160210,000000,8.9,9.221,8.742,8.845,209939820,0
+NFLX.US,D,20160211,000000,8.742,8.839,8.2911,8.635,207765610,0
+NFLX.US,D,20160212,000000,8.664,8.972,8.526,8.74,184352050,0
+NFLX.US,D,20160216,000000,8.9,9.014,8.754,8.905,150075660,0
+NFLX.US,D,20160217,000000,9.013,9.477,8.964,9.476,169355960,0
+NFLX.US,D,20160218,000000,9.48,9.49,9.031,9.049,161040440,0
+NFLX.US,D,20160219,000000,8.998,9.14,8.803,8.923,140187250,0
+NFLX.US,D,20160222,000000,9.075,9.311,8.83,9.193,155718040,0
+NFLX.US,D,20160223,000000,9.14,9.249,8.905,8.912,116321440,0
+NFLX.US,D,20160224,000000,8.85,9.176,8.67,9.161,146684460,0
+NFLX.US,D,20160225,000000,9.108,9.481,9.021,9.453,168064360,0
+NFLX.US,D,20160226,000000,9.53,9.748,9.425,9.479,156712750,0
+NFLX.US,D,20160229,000000,9.481,9.72,9.334,9.341,118176770,0
+NFLX.US,D,20160301,000000,9.458,9.916,9.361,9.83,156958490,0
+NFLX.US,D,20160302,000000,9.801,9.948,9.59,9.761,177733240,0
+NFLX.US,D,20160303,000000,9.783,9.835,9.539,9.793,146763390,0
+NFLX.US,D,20160304,000000,9.876,10.222,9.832,10.159,218241940,0
+NFLX.US,D,20160307,000000,10.1,10.179,9.525,9.549,226124000,0
+NFLX.US,D,20160308,000000,9.5,9.828,9.45,9.623,137948920,0
+NFLX.US,D,20160309,000000,9.682,9.837,9.5,9.8,115605060,0
+NFLX.US,D,20160310,000000,9.818,9.974,9.545,9.736,170020630,0
+NFLX.US,D,20160311,000000,9.951,9.96,9.605,9.766,142744250,0
+NFLX.US,D,20160314,000000,9.72,9.942,9.717,9.813,112518740,0
+NFLX.US,D,20160315,000000,9.787,9.851,9.643,9.786,96917680,0
+NFLX.US,D,20160316,000000,9.753,9.973,9.75,9.935,126305300,0
+NFLX.US,D,20160317,000000,9.905,10.139,9.9,9.972,138249640,0
+NFLX.US,D,20160318,000000,10.05,10.241,10.001,10.112,154534540,0
+NFLX.US,D,20160321,000000,10.115,10.21,9.95,10.106,95784660,0
+NFLX.US,D,20160322,000000,10.048,10.152,9.92,9.984,90699050,0
+NFLX.US,D,20160323,000000,9.975,10.039,9.881,9.959,83134800,0
+NFLX.US,D,20160324,000000,9.864,9.885,9.707,9.836,106711390,0
+NFLX.US,D,20160328,000000,9.834,10.144,9.782,10.121,115607690,0
+NFLX.US,D,20160329,000000,10.108,10.433,10.1,10.413,157729420,0
+NFLX.US,D,20160330,000000,10.465,10.491,10.1481,10.219,134269030,0
+NFLX.US,D,20160331,000000,10.243,10.353,10.105,10.223,89750600,0
+NFLX.US,D,20160401,000000,10.293,10.579,10.247,10.57,131690670,0
+NFLX.US,D,20160404,000000,10.59,10.592,10.32,10.435,100715610,0
+NFLX.US,D,20160405,000000,10.347,10.575,10.325,10.494,93295030,0
+NFLX.US,D,20160406,000000,10.53,10.644,10.425,10.483,89097340,0
+NFLX.US,D,20160407,000000,10.431,10.6435,10.36,10.445,100203340,0
+NFLX.US,D,20160408,000000,10.512,10.5326,10.282,10.381,74162910,0
+NFLX.US,D,20160411,000000,10.404,10.498,10.262,10.268,67562020,0
+NFLX.US,D,20160412,000000,10.315,10.722,10.221,10.698,114275400,0
+NFLX.US,D,20160413,000000,10.8,11.128,10.788,10.965,152895580,0
+NFLX.US,D,20160414,000000,11.001,11.164,10.915,11.042,87006780,0
+NFLX.US,D,20160415,000000,11.064,11.185,10.978,11.151,110638140,0
+NFLX.US,D,20160418,000000,10.99,11.07,10.602,10.84,211268200,0
+NFLX.US,D,20160419,000000,9.949,10.137,9.42,9.434,541275170,0
+NFLX.US,D,20160420,000000,9.434,9.698,9.314,9.677,241413660,0
+NFLX.US,D,20160421,000000,9.731,9.738,9.478,9.498,179522640,0
+NFLX.US,D,20160422,000000,9.4847,9.669,9.421,9.59,138032300,0
+NFLX.US,D,20160425,000000,9.57,9.57461,9.28,9.356,139006910,0
+NFLX.US,D,20160426,000000,9.35,9.355,9.125,9.243,133667830,0
+NFLX.US,D,20160427,000000,9.218,9.25,9.021,9.104,110913720,0
+NFLX.US,D,20160428,000000,9.15,9.267,9.009,9.028,102997930,0
+NFLX.US,D,20160429,000000,9.05,9.056,8.821,9.003,136431790,0
+NFLX.US,D,20160502,000000,9.041,9.322,8.98901,9.311,119699790,0
+NFLX.US,D,20160503,000000,9.208,9.325,9.13,9.154,104208070,0
+NFLX.US,D,20160504,000000,9.1,9.216,9.035,9.079,71068260,0
+NFLX.US,D,20160505,000000,9.091,9.20775,8.925,8.937,96346760,0
+NFLX.US,D,20160506,000000,8.883,9.088,8.811,9.084,97545290,0
+NFLX.US,D,20160509,000000,9.073,9.1828,8.99,9.055,88734610,0
+NFLX.US,D,20160510,000000,9.114,9.325,9.109,9.289,108530750,0
+NFLX.US,D,20160511,000000,9.24,9.259,8.99,9.002,108194950,0
+NFLX.US,D,20160512,000000,9.032,9.041,8.574,8.774,190389650,0
+NFLX.US,D,20160513,000000,8.739,8.859,8.626,8.788,107018130,0
+NFLX.US,D,20160516,000000,8.756,9,8.615,8.912,107747450,0
+NFLX.US,D,20160517,000000,8.9,9.087,8.8172,8.863,107311990,0
+NFLX.US,D,20160518,000000,8.825,9.172,8.825,9.049,126695650,0
+NFLX.US,D,20160519,000000,9.016,9.127,8.83,8.955,107531970,0
+NFLX.US,D,20160520,000000,9.008,9.328,8.998,9.249,140736200,0
+NFLX.US,D,20160523,000000,9.298,9.52924,9.285,9.489,129443330,0
+NFLX.US,D,20160524,000000,9.598,9.914,9.575,9.789,207074730,0
+NFLX.US,D,20160525,000000,9.9,10.031,9.83,10.025,147023910,0
+NFLX.US,D,20160526,000000,10.321,10.4,10.138,10.281,166531950,0
+NFLX.US,D,20160527,000000,10.244,10.35,10.144,10.33,83977190,0
+NFLX.US,D,20160531,000000,10.295,10.345,10.213,10.257,76376550,0
+NFLX.US,D,20160601,000000,10.15,10.192,10.016,10.15,80848310,0
+NFLX.US,D,20160602,000000,10.139,10.215,10.077,10.125,70719140,0
+NFLX.US,D,20160603,000000,10.099,10.1,9.853,9.959,84801850,0
+NFLX.US,D,20160606,000000,10.029,10.1071,9.972,10.074,60744830,0
+NFLX.US,D,20160607,000000,10.12,10.163,9.977,9.989,58086000,0
+NFLX.US,D,20160608,000000,10.002,10.028,9.76,9.786,86828300,0
+NFLX.US,D,20160609,000000,9.722,9.8433,9.6664,9.709,82763700,0
+NFLX.US,D,20160610,000000,9.488,9.535,9.328,9.375,127136530,0
+NFLX.US,D,20160613,000000,9.502,9.72,9.362,9.385,128272480,0
+NFLX.US,D,20160614,000000,9.416,9.58,9.327,9.412,79833090,0
+NFLX.US,D,20160615,000000,9.461,9.546,9.35,9.429,69608820,0
+NFLX.US,D,20160616,000000,9.418,9.556,9.32474,9.544,68449750,0
+NFLX.US,D,20160617,000000,9.575,9.577,9.42,9.445,67531090,0
+NFLX.US,D,20160620,000000,9.522,9.588,9.365,9.378,80121320,0
+NFLX.US,D,20160621,000000,9.387,9.388,9.077,9.099,140626170,0
+NFLX.US,D,20160622,000000,9.078,9.198,8.977,9,82645670,0
+NFLX.US,D,20160623,000000,9.062,9.168,8.815,9.166,99330350,0
+NFLX.US,D,20160624,000000,8.753,9.049,8.721,8.844,102501560,0
+NFLX.US,D,20160627,000000,8.788,8.8,8.481,8.533,122366660,0
+NFLX.US,D,20160628,000000,8.741,8.888,8.641,8.797,112096000,0
+NFLX.US,D,20160629,000000,8.967,9.197,8.87,9.106,111555230,0
+NFLX.US,D,20160630,000000,9.091,9.17201,8.99,9.148,82450610,0
+NFLX.US,D,20160701,000000,9.5,9.7,9.48,9.667,150313910,0
+NFLX.US,D,20160705,000000,9.52,10.127,9.331,9.791,252676120,0
+NFLX.US,D,20160706,000000,9.503,9.6,9.355,9.46,151478870,0
+NFLX.US,D,20160707,000000,9.47,9.538,9.318,9.51,92038290,0
+NFLX.US,D,20160708,000000,9.6,9.741,9.53,9.706,74727330,0
+NFLX.US,D,20160711,000000,9.619,9.6869,9.43,9.467,121029840,0
+NFLX.US,D,20160712,000000,9.507,9.672,9.409,9.597,114676850,0
+NFLX.US,D,20160713,000000,9.626,9.672,9.48,9.643,80330180,0
+NFLX.US,D,20160714,000000,9.7,9.827,9.68,9.802,76426370,0
+NFLX.US,D,20160715,000000,9.852,9.87,9.741,9.839,80975080,0
+NFLX.US,D,20160718,000000,9.843,9.984,9.724,9.881,150165290,0
+NFLX.US,D,20160719,000000,8.543,8.675,8.45,8.584,550681790,0
+NFLX.US,D,20160720,000000,8.667,8.849,8.582,8.791,217227090,0
+NFLX.US,D,20160721,000000,8.83,8.838,8.521,8.599,148087090,0
+NFLX.US,D,20160722,000000,8.648,8.65,8.511,8.589,110084010,0
+NFLX.US,D,20160725,000000,8.573,8.787,8.501,8.766,137240220,0
+NFLX.US,D,20160726,000000,9.103,9.31,9.09,9.141,182291010,0
+NFLX.US,D,20160727,000000,9.15,9.206,9.01,9.204,79360120,0
+NFLX.US,D,20160728,000000,9.192,9.221,9.068,9.165,60306340,0
+NFLX.US,D,20160729,000000,9.119,9.1749,9.059,9.124,52653130,0
+NFLX.US,D,20160801,000000,9.123,9.467,9.05,9.437,104806770,0
+NFLX.US,D,20160802,000000,9.4,9.408,9.218,9.356,90287740,0
+NFLX.US,D,20160803,000000,9.328,9.467,9.255,9.309,62293710,0
+NFLX.US,D,20160804,000000,9.32,9.37319,9.182,9.344,54723400,0
+NFLX.US,D,20160805,000000,9.377,9.774,9.356,9.705,176297400,0
+NFLX.US,D,20160808,000000,9.591,9.593,9.4,9.51,93242050,0
+NFLX.US,D,20160809,000000,9.512,9.581,9.348,9.399,82955030,0
+NFLX.US,D,20160810,000000,9.44,9.475,9.295,9.393,59249550,0
+NFLX.US,D,20160811,000000,9.46,9.633,9.437,9.589,78402640,0
+NFLX.US,D,20160812,000000,9.553,9.683,9.508,9.659,63254190,0
+NFLX.US,D,20160815,000000,9.683,9.691,9.524,9.531,66428260,0
+NFLX.US,D,20160816,000000,9.519,9.561,9.44,9.512,58919140,0
+NFLX.US,D,20160817,000000,9.494,9.693,9.485,9.637,71468430,0
+NFLX.US,D,20160818,000000,9.598,9.72168,9.517,9.616,65758550,0
+NFLX.US,D,20160819,000000,9.605,9.678,9.551,9.587,63882380,0
+NFLX.US,D,20160822,000000,9.567,9.613,9.495,9.526,52314200,0
+NFLX.US,D,20160823,000000,9.568,9.659,9.548,9.594,49760460,0
+NFLX.US,D,20160824,000000,9.613,9.636,9.491,9.518,56009450,0
+NFLX.US,D,20160825,000000,9.638,9.8245,9.604,9.732,99001570,0
+NFLX.US,D,20160826,000000,9.733,9.795,9.657,9.758,59898290,0
+NFLX.US,D,20160829,000000,9.697,9.84497,9.657,9.73,73622970,0
+NFLX.US,D,20160830,000000,9.784,9.885,9.714,9.745,56090640,0
+NFLX.US,D,20160831,000000,9.748,9.788,9.676,9.745,42676010,0
+NFLX.US,D,20160901,000000,9.781,9.798,9.6916,9.738,36443840,0
+NFLX.US,D,20160902,000000,9.79,9.818,9.701,9.738,38549230,0
+NFLX.US,D,20160906,000000,9.776,10.032,9.7649,10.009,80168980,0
+NFLX.US,D,20160907,000000,10.011,10.019,9.842,9.916,61955600,0
+NFLX.US,D,20160908,000000,9.923,10.005,9.882,9.966,45199620,0
+NFLX.US,D,20160909,000000,9.906,9.939,9.65,9.65,62988880,0
+NFLX.US,D,20160912,000000,9.591,9.929,9.571,9.905,73534940,0
+NFLX.US,D,20160913,000000,9.717,9.8,9.533,9.609,114339530,0
+NFLX.US,D,20160914,000000,9.735,9.835,9.696,9.701,78320540,0
+NFLX.US,D,20160915,000000,9.723,9.797,9.653,9.734,47432960,0
+NFLX.US,D,20160916,000000,9.71,9.949,9.704,9.948,75586510,0
+NFLX.US,D,20160919,000000,9.99,10.035,9.782,9.806,83796460,0
+NFLX.US,D,20160920,000000,9.878,9.916,9.766,9.824,40709670,0
+NFLX.US,D,20160921,000000,9.69,9.71,9.326,9.487,181317290,0
+NFLX.US,D,20160922,000000,9.554,9.588,9.423,9.585,102049300,0
+NFLX.US,D,20160923,000000,9.575,9.697,9.543,9.594,54855100,0
+NFLX.US,D,20160926,000000,9.538,9.538,9.404,9.456,62303390,0
+NFLX.US,D,20160927,000000,9.504,9.764,9.5,9.707,88976730,0
+NFLX.US,D,20160928,000000,9.71,9.759,9.602,9.748,62632330,0
+NFLX.US,D,20160929,000000,9.731,9.831,9.66,9.667,57629150,0
+NFLX.US,D,20160930,000000,9.69,9.953,9.679,9.855,89836360,0
+NFLX.US,D,20161003,000000,9.8,10.339,9.8,10.263,140585440,0
+NFLX.US,D,20161004,000000,10.319,10.444,10.186,10.234,112601440,0
+NFLX.US,D,20161005,000000,10.35,10.697,10.343,10.628,118419580,0
+NFLX.US,D,20161006,000000,10.497,10.547,10.388,10.507,64098650,0
+NFLX.US,D,20161007,000000,10.398,10.65,10.355,10.482,80617560,0
+NFLX.US,D,20161010,000000,10.318,10.453,10.276,10.334,57741620,0
+NFLX.US,D,20161011,000000,10.231,10.29,9.986,10.059,81965650,0
+NFLX.US,D,20161012,000000,10.088,10.247,9.922,9.95,68361970,0
+NFLX.US,D,20161013,000000,9.801,10.05,9.763,10.025,75156080,0
+NFLX.US,D,20161014,000000,10.159,10.2099,10.035,10.147,90151700,0
+NFLX.US,D,20161017,000000,10.05,10.073,9.838,9.98,184095810,0
+NFLX.US,D,20161018,000000,11.663,11.982,11.65,11.889,407916220,0
+NFLX.US,D,20161019,000000,11.825,12.245,11.8,12.187,212204530,0
+NFLX.US,D,20161020,000000,12.197,12.375,12.106,12.336,125714110,0
+NFLX.US,D,20161021,000000,12.25,12.785,12.231,12.75,172974320,0
+NFLX.US,D,20161024,000000,12.742,12.929,12.615,12.733,156774780,0
+NFLX.US,D,20161025,000000,12.652,12.806,12.575,12.651,80401530,0
+NFLX.US,D,20161026,000000,12.629,12.872,12.575,12.697,80399260,0
+NFLX.US,D,20161027,000000,12.743,12.818,12.593,12.647,68608070,0
+NFLX.US,D,20161028,000000,12.608,12.893,12.6012,12.657,69072000,0
+NFLX.US,D,20161031,000000,12.685,12.69,12.44,12.487,65175120,0
+NFLX.US,D,20161101,000000,12.498,12.583,12.18,12.33,69786210,0
+NFLX.US,D,20161102,000000,12.283,12.407,12.183,12.234,48165260,0
+NFLX.US,D,20161103,000000,12.231,12.372,12.184,12.214,50413210,0
+NFLX.US,D,20161104,000000,12.2,12.343,12.162,12.203,50777190,0
+NFLX.US,D,20161107,000000,12.426,12.575,12.337,12.458,54796030,0
+NFLX.US,D,20161108,000000,12.412,12.581,12.322,12.434,46074530,0
+NFLX.US,D,20161109,000000,12.184,12.365,12.0861,12.219,74842550,0
+NFLX.US,D,20161110,000000,12.276,12.297,11.37,11.542,188777810,0
+NFLX.US,D,20161111,000000,11.49,11.663,11.311,11.478,109709810,0
+NFLX.US,D,20161114,000000,11.475,11.59,11.068,11.338,99323790,0
+NFLX.US,D,20161115,000000,11.455,11.641,11.3091,11.359,74450940,0
+NFLX.US,D,20161116,000000,11.296,11.612,11.181,11.519,58824580,0
+NFLX.US,D,20161117,000000,11.513,11.681,11.356,11.503,58963230,0
+NFLX.US,D,20161118,000000,11.573,11.642,11.351,11.521,66891030,0
+NFLX.US,D,20161121,000000,11.62,11.872,11.619,11.796,69554950,0
+NFLX.US,D,20161122,000000,11.832,11.946,11.698,11.804,69134470,0
+NFLX.US,D,20161123,000000,11.776,11.889,11.731,11.769,44740750,0
+NFLX.US,D,20161125,000000,11.764,11.839,11.718,11.741,15518280,0
+NFLX.US,D,20161128,000000,11.705,11.762,11.571,11.693,48989800,0
+NFLX.US,D,20161129,000000,11.73,11.918,11.7132,11.751,69340410,0
+NFLX.US,D,20161130,000000,11.9,12.037,11.6391,11.7,75282580,0
+NFLX.US,D,20161201,000000,11.752,11.868,11.395,11.722,84368260,0
+NFLX.US,D,20161202,000000,11.675,12.098,11.675,12.081,87941680,0
+NFLX.US,D,20161205,000000,12.073,12.075,11.84,11.916,74827250,0
+NFLX.US,D,20161206,000000,12.01,12.479,11.942,12.457,109513060,0
+NFLX.US,D,20161207,000000,12.448,12.575,12.325,12.539,78697940,0
+NFLX.US,D,20161208,000000,12.54,12.635,12.216,12.324,85643760,0
+NFLX.US,D,20161209,000000,12.378,12.43,12.173,12.288,46445000,0
+NFLX.US,D,20161212,000000,12.284,12.403,12.23,12.283,38763410,0
+NFLX.US,D,20161213,000000,12.351,12.509,12.2781,12.378,53632920,0
+NFLX.US,D,20161214,000000,12.343,12.44,12.25,12.344,58469870,0
+NFLX.US,D,20161215,000000,12.344,12.743,12.295,12.5,71526000,0
+NFLX.US,D,20161216,000000,12.639,12.668,12.401,12.422,69747520,0
+NFLX.US,D,20161219,000000,12.43,12.644,12.287,12.545,47537710,0
+NFLX.US,D,20161220,000000,12.546,12.63,12.464,12.512,38689450,0
+NFLX.US,D,20161221,000000,12.553,12.7737,12.5,12.65,64577720,0
+NFLX.US,D,20161222,000000,12.684,12.75,12.518,12.558,39966480,0
+NFLX.US,D,20161223,000000,12.561,12.628,12.508,12.559,19534220,0
+NFLX.US,D,20161227,000000,12.624,12.905,12.57,12.835,49718540,0
+NFLX.US,D,20161228,000000,12.907,12.907,12.576,12.589,43142500,0
+NFLX.US,D,20161229,000000,12.595,12.614,12.42,12.533,34326160,0
+NFLX.US,D,20161230,000000,12.624,12.657,12.36,12.38,44553510,0
+NFLX.US,D,20170103,000000,12.496,12.819,12.431,12.749,93486060,0
+NFLX.US,D,20170104,000000,12.749,13.017,12.655,12.941,77415200,0
+NFLX.US,D,20170105,000000,12.922,13.275,12.89,13.181,92192640,0
+NFLX.US,D,20170106,000000,13.208,13.388,12.981,13.107,100100730,0
+NFLX.US,D,20170109,000000,13.148,13.199,12.989,13.095,54657910,0
+NFLX.US,D,20170110,000000,13.127,13.222,12.929,12.989,59229170,0
+NFLX.US,D,20170111,000000,13.091,13.15,12.9248,13.05,55429200,0
+NFLX.US,D,20170112,000000,13.063,13.085,12.85,12.918,53383240,0
+NFLX.US,D,20170113,000000,13.115,13.393,13.058,13.37,103978290,0
+NFLX.US,D,20170117,000000,13.504,13.54,13.209,13.289,108934230,0
+NFLX.US,D,20170118,000000,13.321,13.365,13.106,13.326,114134700,0
+NFLX.US,D,20170119,000000,14.201,14.346,13.825,13.841,230574740,0
+NFLX.US,D,20170120,000000,13.936,14.079,13.766,13.86,93655440,0
+NFLX.US,D,20170123,000000,13.865,13.949,13.731,13.739,63285070,0
+NFLX.US,D,20170124,000000,13.811,14.093,13.703,14.011,76296630,0
+NFLX.US,D,20170125,000000,14.08,14.139,13.905,13.952,71348810,0
+NFLX.US,D,20170126,000000,14.045,14.121,13.851,13.895,52174770,0
+NFLX.US,D,20170127,000000,13.946,14.249,13.9,14.247,79316120,0
+NFLX.US,D,20170130,000000,14.177,14.1967,13.88,14.122,78162440,0
+NFLX.US,D,20170131,000000,14.055,14.183,13.97,14.071,38077690,0
+NFLX.US,D,20170201,000000,14.12,14.241,13.93,14.077,57791750,0
+NFLX.US,D,20170202,000000,14.061,14.104,13.905,13.92,33831420,0
+NFLX.US,D,20170203,000000,13.951,14.064,13.91,14.025,35125680,0
+NFLX.US,D,20170206,000000,14,14.1,13.916,14.097,33971850,0
+NFLX.US,D,20170207,000000,14.149,14.428,14.105,14.4,81575370,0
+NFLX.US,D,20170208,000000,14.357,14.507,14.256,14.474,66571310,0
+NFLX.US,D,20170209,000000,14.498,14.509,14.358,14.414,44867310,0
+NFLX.US,D,20170210,000000,14.468,14.5299,14.397,14.482,54705330,0
+NFLX.US,D,20170213,000000,14.519,14.595,14.305,14.32,46384430,0
+NFLX.US,D,20170214,000000,14.32,14.411,14.005,14.079,79704780,0
+NFLX.US,D,20170215,000000,14.072,14.243,14.051,14.227,52182300,0
+NFLX.US,D,20170216,000000,14.242,14.244,14.107,14.201,27620120,0
+NFLX.US,D,20170217,000000,14.175,14.29,14.127,14.222,40286900,0
+NFLX.US,D,20170221,000000,14.299,14.338,14.181,14.26,33806780,0
+NFLX.US,D,20170222,000000,14.292,14.4,14.217,14.386,33296920,0
+NFLX.US,D,20170223,000000,14.445,14.449,14.152,14.277,45422140,0
+NFLX.US,D,20170224,000000,14.188,14.356,14.155,14.325,32401170,0
+NFLX.US,D,20170227,000000,14.312,14.392,14.238,14.341,33044330,0
+NFLX.US,D,20170228,000000,14.33,14.357,14.185,14.213,36462440,0
+NFLX.US,D,20170301,000000,14.284,14.326,14.21,14.265,40314220,0
+NFLX.US,D,20170302,000000,14.215,14.27,13.909,13.953,60444930,0
+NFLX.US,D,20170303,000000,13.969,14.091,13.826,13.914,53463200,0
+NFLX.US,D,20170306,000000,14.1,14.284,14.054,14.194,69922760,0
+NFLX.US,D,20170307,000000,14.199,14.24,14.038,14.143,40827280,0
+NFLX.US,D,20170308,000000,14.147,14.206,13.977,14.032,40037390,0
+NFLX.US,D,20170309,000000,14.004,14.124,13.974,14.053,26128800,0
+NFLX.US,D,20170310,000000,14.139,14.18,14.028,14.089,28789560,0
+NFLX.US,D,20170313,000000,14.0846,14.371,14.0321,14.352,49224320,0
+NFLX.US,D,20170314,000000,14.295,14.331,14.17,14.319,46602940,0
+NFLX.US,D,20170315,000000,14.42,14.552,14.323,14.525,59871980,0
+NFLX.US,D,20170316,000000,14.55,14.65,14.422,14.439,52864560,0
+NFLX.US,D,20170317,000000,14.405,14.576,14.34,14.511,58749100,0
+NFLX.US,D,20170320,000000,14.545,14.625,14.458,14.583,34210460,0
+NFLX.US,D,20170321,000000,14.675,14.77,14.21,14.242,76697530,0
+NFLX.US,D,20170322,000000,14.2545,14.38,14.076,14.265,64868930,0
+NFLX.US,D,20170323,000000,14.214,14.289,14.126,14.184,37126250,0
+NFLX.US,D,20170324,000000,14.236,14.28,14.158,14.202,34430890,0
+NFLX.US,D,20170327,000000,14.083,14.439,14,14.406,47308380,0
+NFLX.US,D,20170328,000000,14.41,14.611,14.392,14.517,45049050,0
+NFLX.US,D,20170329,000000,14.55,14.718,14.4909,14.647,37686200,0
+NFLX.US,D,20170330,000000,14.681,14.829,14.653,14.806,44045960,0
+NFLX.US,D,20170331,000000,14.8,14.8225,14.733,14.781,38098740,0
+NFLX.US,D,20170403,000000,14.67,14.8005,14.574,14.692,46093360,0
+NFLX.US,D,20170404,000000,14.684,14.709,14.489,14.55,40637820,0
+NFLX.US,D,20170405,000000,14.619,14.625,14.326,14.362,44929480,0
+NFLX.US,D,20170406,000000,14.4,14.414,14.301,14.374,32573130,0
+NFLX.US,D,20170407,000000,14.379,14.389,14.271,14.311,30405060,0
+NFLX.US,D,20170410,000000,14.304,14.465,14.121,14.385,56132250,0
+NFLX.US,D,20170411,000000,14.428,14.454,14.198,14.435,46214510,0
+NFLX.US,D,20170412,000000,14.485,14.574,14.355,14.383,42128200,0
+NFLX.US,D,20170413,000000,14.425,14.455,14.276,14.292,34902250,0
+NFLX.US,D,20170417,000000,14.443,14.732,14.443,14.725,127447250,0
+NFLX.US,D,20170418,000000,14.734,14.74,14,14.336,195318420,0
+NFLX.US,D,20170419,000000,14.337,14.4,13.866,13.976,121703080,0
+NFLX.US,D,20170420,000000,14.03,14.18,13.927,14.118,71894500,0
+NFLX.US,D,20170421,000000,14.139,14.303,14.0903,14.287,60570430,0
+NFLX.US,D,20170424,000000,14.361,14.45,14.34,14.383,47938500,0
+NFLX.US,D,20170425,000000,14.746,15.352,14.622,15.216,206598010,0
+NFLX.US,D,20170426,000000,15.153,15.216,14.89,15.017,92653870,0
+NFLX.US,D,20170427,000000,15.06,15.349,14.93,15.308,77065100,0
+NFLX.US,D,20170428,000000,15.271,15.297,15.094,15.22,63662470,0
+NFLX.US,D,20170501,000000,15.191,15.77,15.161,15.535,90181670,0
+NFLX.US,D,20170502,000000,15.5875,15.65,15.461,15.645,52191590,0
+NFLX.US,D,20170503,000000,15.629,15.654,15.488,15.559,39287130,0
+NFLX.US,D,20170504,000000,15.559,15.79,15.455,15.725,55568710,0
+NFLX.US,D,20170505,000000,15.855,15.859,15.59,15.66,53417350,0
+NFLX.US,D,20170508,000000,15.655,15.764,15.53,15.638,48166030,0
+NFLX.US,D,20170509,000000,15.61,15.785,15.597,15.746,39086960,0
+NFLX.US,D,20170510,000000,15.782,16.11,15.656,16.028,68623190,0
+NFLX.US,D,20170511,000000,16.033,16.052,15.755,15.853,56743000,0
+NFLX.US,D,20170512,000000,15.911,16.084,15.851,16.081,50897060,0
+NFLX.US,D,20170515,000000,16.025,16.178,15.976,16.002,49626790,0
+NFLX.US,D,20170516,000000,16.05,16.118,15.933,15.941,34530660,0
+NFLX.US,D,20170517,000000,15.809,15.878,15.3,15.32,81637440,0
+NFLX.US,D,20170518,000000,15.361,15.689,15.324,15.57,68026700,0
+NFLX.US,D,20170519,000000,15.615,15.805,15.591,15.702,40655880,0
+NFLX.US,D,20170522,000000,15.786,15.86,15.643,15.716,37369110,0
+NFLX.US,D,20170523,000000,15.775,15.831,15.68,15.795,33660570,0
+NFLX.US,D,20170524,000000,15.835,15.848,15.717,15.775,29880480,0
+NFLX.US,D,20170525,000000,16.1,16.41,16.055,16.305,85473780,0
+NFLX.US,D,20170526,000000,16.284,16.305,16.112,16.243,48268920,0
+NFLX.US,D,20170530,000000,16.36,16.475,16.271,16.322,48246610,0
+NFLX.US,D,20170531,000000,16.361,16.4,16.074,16.307,53404880,0
+NFLX.US,D,20170601,000000,16.352,16.3932,16.17,16.299,38870940,0
+NFLX.US,D,20170602,000000,16.342,16.536,16.28,16.518,42535600,0
+NFLX.US,D,20170605,000000,16.549,16.55,16.343,16.506,38691160,0
+NFLX.US,D,20170606,000000,16.495,16.682,16.451,16.517,43733980,0
+NFLX.US,D,20170607,000000,16.56,16.64,16.4409,16.561,33510970,0
+NFLX.US,D,20170608,000000,16.612,16.687,16.484,16.588,37030680,0
+NFLX.US,D,20170609,000000,16.627,16.627,15.45,15.803,102854860,0
+NFLX.US,D,20170612,000000,15.53,15.553,14.831,15.144,140951580,0
+NFLX.US,D,20170613,000000,15.438,15.568,15.013,15.272,84759220,0
+NFLX.US,D,20170614,000000,15.434,15.5615,15.028,15.22,64550460,0
+NFLX.US,D,20170615,000000,14.944,15.256,14.73,15.176,70166670,0
+NFLX.US,D,20170616,000000,15.145,15.353,15.039,15.238,68105910,0
+NFLX.US,D,20170619,000000,15.429,15.558,15.241,15.34,65370740,0
+NFLX.US,D,20170620,000000,15.368,15.45,15.14,15.205,48767010,0
+NFLX.US,D,20170621,000000,15.25,15.538,15.226,15.503,58034460,0
+NFLX.US,D,20170622,000000,15.513,15.52,15.37,15.489,37656670,0
+NFLX.US,D,20170623,000000,15.501,15.819,15.376,15.802,62482800,0
+NFLX.US,D,20170626,000000,15.878,15.997,15.656,15.75,60090100,0
+NFLX.US,D,20170627,000000,15.662,15.6978,15.072,15.103,74186580,0
+NFLX.US,D,20170628,000000,15.164,15.42,15.012,15.341,55858780,0
+NFLX.US,D,20170629,000000,15.282,15.282,14.8,15.009,71405900,0
+NFLX.US,D,20170630,000000,14.976,15.071,14.842,14.941,52104240,0
+NFLX.US,D,20170703,000000,14.98,15.045,14.58,14.617,39082150,0
+NFLX.US,D,20170705,000000,14.658,14.826,14.558,14.761,46217130,0
+NFLX.US,D,20170706,000000,14.613,14.727,14.425,14.625,54839850,0
+NFLX.US,D,20170707,000000,14.665,15.075,14.665,15.018,55099470,0
+NFLX.US,D,20170710,000000,15.034,15.323,14.965,15.267,53551560,0
+NFLX.US,D,20170711,000000,15.237,15.523,15.155,15.433,48913610,0
+NFLX.US,D,20170712,000000,15.577,15.88,15.577,15.875,84701290,0
+NFLX.US,D,20170713,000000,15.851,16.013,15.698,15.821,66944630,0
+NFLX.US,D,20170714,000000,15.93,16.135,15.797,16.112,55240000,0
+NFLX.US,D,20170717,000000,16.291,16.355,16.002,16.17,168847150,0
+NFLX.US,D,20170718,000000,17.612,18.5,17.424,18.36,415313370,0
+NFLX.US,D,20170719,000000,18.297,18.717,18.175,18.386,173408840,0
+NFLX.US,D,20170720,000000,18.384,18.592,18.27,18.36,78736550,0
+NFLX.US,D,20170721,000000,18.272,19.15,18.271,18.854,92587280,0
+NFLX.US,D,20170724,000000,18.8685,19.025,18.701,18.791,87899450,0
+NFLX.US,D,20170725,000000,18.779,18.866,18.581,18.697,53715090,0
+NFLX.US,D,20170726,000000,18.77,18.9704,18.751,18.909,44669800,0
+NFLX.US,D,20170727,000000,18.989,19,17.938,18.268,112155770,0
+NFLX.US,D,20170728,000000,18.2,18.503,18.118,18.403,62003830,0
+NFLX.US,D,20170731,000000,18.426,18.4974,18.065,18.166,48662240,0
+NFLX.US,D,20170801,000000,18.249,18.462,18.143,18.203,51076470,0
+NFLX.US,D,20170802,000000,18.222,18.257,17.7815,18.074,57602210,0
+NFLX.US,D,20170803,000000,18.053,18.1225,17.802,17.923,46245830,0
+NFLX.US,D,20170804,000000,17.96,18.1,17.85,18.027,44889230,0
+NFLX.US,D,20170807,000000,18.1,18.227,17.91,18.133,46085410,0
+NFLX.US,D,20170808,000000,18.137,18.191,17.745,17.836,59833670,0
+NFLX.US,D,20170809,000000,17.143,17.596,17.001,17.578,96628570,0
+NFLX.US,D,20170810,000000,17.403,17.445,16.76,16.914,96258640,0
+NFLX.US,D,20170811,000000,16.986,17.258,16.9,17.14,50210640,0
+NFLX.US,D,20170814,000000,16.98,17.245,16.88,17.1,74644200,0
+NFLX.US,D,20170815,000000,17.153,17.188,16.825,16.85,55320340,0
+NFLX.US,D,20170816,000000,16.75,17.05,16.625,16.998,70095250,0
+NFLX.US,D,20170817,000000,16.923,17.058,16.572,16.609,51935810,0
+NFLX.US,D,20170818,000000,16.595,16.997,16.58,16.654,73828620,0
+NFLX.US,D,20170821,000000,16.691,16.899,16.423,16.676,64753310,0
+NFLX.US,D,20170822,000000,16.776,16.993,16.704,16.934,48816270,0
+NFLX.US,D,20170823,000000,16.835,16.964,16.67,16.906,46303350,0
+NFLX.US,D,20170824,000000,16.986,17.1236,16.615,16.813,53587280,0
+NFLX.US,D,20170825,000000,16.858,16.875,16.55,16.595,40604280,0
+NFLX.US,D,20170828,000000,16.643,16.867,16.56,16.712,36493570,0
+NFLX.US,D,20170829,000000,16.5,16.968,16.473,16.881,46180470,0
+NFLX.US,D,20170830,000000,16.95,17.485,16.937,17.469,80276990,0
+NFLX.US,D,20170831,000000,17.545,17.624,17.386,17.471,69321690,0
+NFLX.US,D,20170901,000000,17.555,17.648,17.392,17.474,38107020,0
+NFLX.US,D,20170905,000000,17.34,17.588,17.244,17.452,45953810,0
+NFLX.US,D,20170906,000000,17.525,17.946,17.373,17.925,87396650,0
+NFLX.US,D,20170907,000000,17.88,18.035,17.71,17.9,60181450,0
+NFLX.US,D,20170908,000000,17.845,18.039,17.625,17.642,45894310,0
+NFLX.US,D,20170911,000000,17.81,18.247,17.803,18.174,59741400,0
+NFLX.US,D,20170912,000000,18.255,18.533,18.0644,18.515,66816640,0
+NFLX.US,D,20170913,000000,18.407,18.45,18.255,18.362,43124560,0
+NFLX.US,D,20170914,000000,18.339,18.5288,18.207,18.263,45012330,0
+NFLX.US,D,20170915,000000,18.273,18.493,18.143,18.235,55843640,0
+NFLX.US,D,20170918,000000,18.361,18.545,18.273,18.462,53559690,0
+NFLX.US,D,20170919,000000,18.498,18.623,18.417,18.568,49634920,0
+NFLX.US,D,20170920,000000,18.61,18.65,18.32,18.551,46167190,0
+NFLX.US,D,20170921,000000,18.582,18.995,18.451,18.875,71453960,0
+NFLX.US,D,20170922,000000,18.84,18.985,18.639,18.735,54607490,0
+NFLX.US,D,20170925,000000,18.646,18.655,17.77,17.855,93619200,0
+NFLX.US,D,20170926,000000,18.07,18.095,17.655,17.938,55999900,0
+NFLX.US,D,20170927,000000,18.101,18.334,18.07,18.197,49889750,0
+NFLX.US,D,20170928,000000,18.125,18.195,17.936,18.069,40744900,0
+NFLX.US,D,20170929,000000,18.073,18.29,18.065,18.126,42259740,0
+NFLX.US,D,20171002,000000,18.211,18.28,17.658,17.701,73361200,0
+NFLX.US,D,20171003,000000,17.765,17.97,17.755,17.919,39523630,0
+NFLX.US,D,20171004,000000,18.141,18.67,18.125,18.445,91944630,0
+NFLX.US,D,20171005,000000,18.565,19.449,18.449,19.439,193695760,0
+NFLX.US,D,20171006,000000,19.43,19.892,19.205,19.802,153293160,0
+NFLX.US,D,20171009,000000,19.91,19.94,19.656,19.687,69667410,0
+NFLX.US,D,20171010,000000,19.785,19.83,19.21,19.508,62313260,0
+NFLX.US,D,20171011,000000,19.557,19.622,19.381,19.495,64382960,0
+NFLX.US,D,20171012,000000,19.675,19.862,19.471,19.586,77667610,0
+NFLX.US,D,20171013,000000,19.97,20.082,19.7187,19.949,120514110,0
+NFLX.US,D,20171016,000000,20.195,20.283,19.786,20.268,218929820,0
+NFLX.US,D,20171017,000000,20.011,20.438,19.777,19.948,238574500,0
+NFLX.US,D,20171018,000000,19.999,20.001,19.425,19.554,111885820,0
+NFLX.US,D,20171019,000000,19.301,19.525,19.116,19.513,70311230,0
+NFLX.US,D,20171020,000000,19.59,19.638,19.377,19.416,59902460,0
+NFLX.US,D,20171023,000000,19.417,19.49,19.1035,19.247,69769290,0
+NFLX.US,D,20171024,000000,19.275,19.6735,19.14,19.602,70566270,0
+NFLX.US,D,20171025,000000,19.538,19.7055,19.301,19.377,53131520,0
+NFLX.US,D,20171026,000000,19.466,19.761,19.408,19.521,51746640,0
+NFLX.US,D,20171027,000000,19.72,20.065,19.622,19.954,81228930,0
+NFLX.US,D,20171030,000000,19.969,20.1099,19.7072,19.837,54395630,0
+NFLX.US,D,20171031,000000,19.821,19.859,19.5218,19.643,55185950,0
+NFLX.US,D,20171101,000000,19.724,19.9199,19.6,19.8,50174200,0
+NFLX.US,D,20171102,000000,19.745,19.944,19.709,19.932,36063320,0
+NFLX.US,D,20171103,000000,19.98,20.055,19.799,20.001,36788290,0
+NFLX.US,D,20171106,000000,20,20.248,19.809,20.013,58453180,0
+NFLX.US,D,20171107,000000,20,20,19.48,19.589,64627400,0
+NFLX.US,D,20171108,000000,19.6,19.709,19.474,19.644,42336110,0
+NFLX.US,D,20171109,000000,19.446,19.449,19.081,19.39,59649890,0
+NFLX.US,D,20171110,000000,19.161,19.259,18.95,19.202,66209200,0
+NFLX.US,D,20171113,000000,19.112,19.605,19.1,19.508,46052890,0
+NFLX.US,D,20171114,000000,19.364,19.588,19.3,19.569,34424890,0
+NFLX.US,D,20171115,000000,19.454,19.542,19.153,19.212,41991880,0
+NFLX.US,D,20171116,000000,19.433,19.77,19.375,19.551,56710700,0
+NFLX.US,D,20171117,000000,19.574,19.595,19.265,19.32,39046110,0
+NFLX.US,D,20171120,000000,19.33,19.432,19.19,19.41,37489320,0
+NFLX.US,D,20171121,000000,19.504,19.752,19.4971,19.623,46202340,0
+NFLX.US,D,20171122,000000,19.658,19.675,19.363,19.632,58929070,0
+NFLX.US,D,20171124,000000,19.665,19.69,19.533,19.575,21605350,0
+NFLX.US,D,20171127,000000,19.556,19.585,19.4,19.505,32008590,0
+NFLX.US,D,20171128,000000,19.534,19.968,19.401,19.918,69773580,0
+NFLX.US,D,20171129,000000,19.891,19.9029,18.432,18.815,141819850,0
+NFLX.US,D,20171130,000000,19.031,19.086,18.668,18.758,66169940,0
+NFLX.US,D,20171201,000000,18.699,18.98,18.5,18.682,62162570,0
+NFLX.US,D,20171204,000000,18.936,18.972,17.838,18.404,90670290,0
+NFLX.US,D,20171205,000000,18.35,18.814,18.119,18.421,57820280,0
+NFLX.US,D,20171206,000000,18.338,18.6484,18.288,18.53,53586650,0
+NFLX.US,D,20171207,000000,18.571,18.734,18.322,18.52,46568050,0
+NFLX.US,D,20171208,000000,18.65,18.942,18.63,18.854,49646460,0
+NFLX.US,D,20171211,000000,18.785,18.942,18.591,18.622,52556110,0
+NFLX.US,D,20171212,000000,18.601,18.785,18.4818,18.573,42584470,0
+NFLX.US,D,20171213,000000,18.61,18.869,18.541,18.786,47022350,0
+NFLX.US,D,20171214,000000,18.798,19.264,18.72,18.956,77628580,0
+NFLX.US,D,20171215,000000,18.961,19.143,18.801,19.012,72797820,0
+NFLX.US,D,20171218,000000,19.12,19.165,18.89,19.042,50085370,0
+NFLX.US,D,20171219,000000,19.018,19.0298,18.575,18.703,70257860,0
+NFLX.US,D,20171220,000000,18.794,18.911,18.526,18.882,64085530,0
+NFLX.US,D,20171221,000000,18.944,19.095,18.758,18.862,40555370,0
+NFLX.US,D,20171222,000000,18.833,19.095,18.68,18.994,38486800,0
+NFLX.US,D,20171226,000000,18.978,18.98,18.64,18.776,30447010,0
+NFLX.US,D,20171227,000000,18.78,18.81,18.522,18.624,39966110,0
+NFLX.US,D,20171228,000000,18.718,19.449,18.685,19.271,100978550,0
+NFLX.US,D,20171229,000000,19.251,19.395,19.122,19.196,51809990,0
+NFLX.US,D,20180102,000000,19.61,20.165,19.542,20.107,109524100,0
+NFLX.US,D,20180103,000000,20.205,20.621,20.15,20.505,85877510,0
+NFLX.US,D,20180104,000000,20.62,20.705,20.4001,20.563,60220380,0
+NFLX.US,D,20180105,000000,20.725,21.002,20.559,20.999,70112260,0
+NFLX.US,D,20180108,000000,21.002,21.25,20.844,21.223,55512890,0
+NFLX.US,D,20180109,000000,21.211,21.298,20.859,20.931,61120090,0
+NFLX.US,D,20180110,000000,20.757,21.364,20.691,21.252,59484200,0
+NFLX.US,D,20180111,000000,21.429,21.775,21.335,21.724,76555190,0
+NFLX.US,D,20180112,000000,21.718,22.255,21.6,22.123,81925980,0
+NFLX.US,D,20180116,000000,22.424,22.607,21.72,22.153,134961350,0
+NFLX.US,D,20180117,000000,22.1,22.115,21.632,21.75,90720410,0
+NFLX.US,D,20180118,000000,22.034,22.058,21.655,22.033,82124740,0
+NFLX.US,D,20180119,000000,22.275,22.349,21.85,22.046,105019300,0
+NFLX.US,D,20180122,000000,22.2,22.7785,22.12,22.758,172204730,0
+NFLX.US,D,20180123,000000,25.505,25.771,24.802,25.029,276533580,0
+NFLX.US,D,20180124,000000,25.088,26.171,24.9311,26.13,171950700,0
+NFLX.US,D,20180125,000000,26.3,27.23,26.023,26.97,153144600,0
+NFLX.US,D,20180126,000000,27.1485,27.46,26.876,27.46,109348740,0
+NFLX.US,D,20180129,000000,27.42,28.681,27.392,28.458,173790070,0
+NFLX.US,D,20180130,000000,27.7,28.273,27.27,27.88,120616560,0
+NFLX.US,D,20180131,000000,28.194,28.2289,26.958,27.03,116591230,0
+NFLX.US,D,20180201,000000,26.641,27.195,26.338,26.507,96557850,0
+NFLX.US,D,20180202,000000,26.3,27.062,26.271,26.743,90466780,0
+NFLX.US,D,20180205,000000,26.2,26.78,25.003,25.426,118374980,0
+NFLX.US,D,20180206,000000,24.77,26.67,24.5,26.572,125958010,0
+NFLX.US,D,20180207,000000,26.658,27.245,26.4325,26.4619,87320320,0
+NFLX.US,D,20180208,000000,26.708,26.762,25.002,25.01,92744880,0
+NFLX.US,D,20180209,000000,25.385,25.58,23.611,24.947,169002250,0
+NFLX.US,D,20180212,000000,25.214,25.915,24.9,25.799,85190410,0
+NFLX.US,D,20180213,000000,25.729,26.141,25.47,25.827,68059930,0
+NFLX.US,D,20180214,000000,26.6,26.988,26.6,26.6,109602490,0
+NFLX.US,D,20180215,000000,27.003,28.05,26.763,28.031,107257230,0
+NFLX.US,D,20180216,000000,27.873,28.18,27.569,27.852,83035940,0
+NFLX.US,D,20180220,000000,27.774,28.5812,27.661,27.855,77552010,0
+NFLX.US,D,20180221,000000,28.207,28.664,28.001,28.104,93497530,0
+NFLX.US,D,20180222,000000,28.388,28.45,27.445,27.814,88801650,0
+NFLX.US,D,20180223,000000,28.1,28.6,27.781,28.593,72937210,0
+NFLX.US,D,20180226,000000,28.875,29.5648,28.701,29.416,102576060,0
+NFLX.US,D,20180227,000000,29.477,29.736,29.059,29.061,94164890,0
+NFLX.US,D,20180228,000000,29.31,29.575,29.078,29.138,76534540,0
+NFLX.US,D,20180301,000000,29.275,29.525,28.383,29.039,119320510,0
+NFLX.US,D,20180302,000000,28.465,30.118,28.323,30.105,133453130,0
+NFLX.US,D,20180305,000000,30.285,31.691,29.76,31.5,189860990,0
+NFLX.US,D,20180306,000000,31.988,32.579,31.65,32.522,185258440,0
+NFLX.US,D,20180307,000000,32,32.374,31.455,32.116,171322220,0
+NFLX.US,D,20180308,000000,32.22,32.2918,31.413,31.7,113400660,0
+NFLX.US,D,20180309,000000,32.133,33.144,32.023,33.144,145002190,0
+NFLX.US,D,20180312,000000,33.356,33.398,31.86,32.13,203691520,0
+NFLX.US,D,20180313,000000,32.387,32.5841,31.3278,31.588,129172240,0
+NFLX.US,D,20180314,000000,31.816,32.388,31.77,32.155,104750730,0
+NFLX.US,D,20180315,000000,32.317,32.34,31.814,32.109,56428830,0
+NFLX.US,D,20180316,000000,32.142,32.411,31.837,31.845,73337340,0
+NFLX.US,D,20180319,000000,31.58,31.7,30.734,31.348,99251620,0
+NFLX.US,D,20180320,000000,31.326,31.95,31.28,31.75,59919450,0
+NFLX.US,D,20180321,000000,31.635,31.94,31.4511,31.648,52639110,0
+NFLX.US,D,20180322,000000,31.307,31.412,30.566,30.67,80633050,0
+NFLX.US,D,20180323,000000,30.741,31.073,30.036,30.094,95299480,0
+NFLX.US,D,20180326,000000,30.936,32.103,30.2,32.035,119882740,0
+NFLX.US,D,20180327,000000,32.249,32.29,29.7,30.069,120686320,0
+NFLX.US,D,20180328,000000,29.839,29.88,28.161,28.577,189729120,0
+NFLX.US,D,20180329,000000,28.7,29.535,27.59,29.535,191455220,0
+NFLX.US,D,20180402,000000,29.194,29.287,27.505,28.029,134057600,0
+NFLX.US,D,20180403,000000,28.545,29.125,27.801,28.367,126948620,0
+NFLX.US,D,20180404,000000,27.363,29.031,27.1224,28.894,129139780,0
+NFLX.US,D,20180405,000000,29.315,29.916,28.911,29.397,106551780,0
+NFLX.US,D,20180406,000000,28.91,29.885,28.565,28.885,114447770,0
+NFLX.US,D,20180409,000000,29.177,29.955,28.912,28.993,98535640,0
+NFLX.US,D,20180410,000000,29.768,29.895,29.169,29.807,107190970,0
+NFLX.US,D,20180411,000000,30.367,31.164,30.182,30.367,148774290,0
+NFLX.US,D,20180412,000000,30.9719,31.113,30.675,30.925,102494030,0
+NFLX.US,D,20180413,000000,31.729,31.749,30.823,31.165,120465730,0
+NFLX.US,D,20180416,000000,31.599,31.61,30.4,30.778,203079210,0
+NFLX.US,D,20180417,000000,32.966,33.862,32.377,33.606,338664560,0
+NFLX.US,D,20180418,000000,33.63,33.882,33.11,33.452,112211390,0
+NFLX.US,D,20180419,000000,33.288,33.531,32.677,33.27,84388250,0
+NFLX.US,D,20180420,000000,33.222,33.651,32.6,32.777,91586550,0
+NFLX.US,D,20180423,000000,32.915,33.122,31.708,31.869,89680150,0
+NFLX.US,D,20180424,000000,31.9217,32.0249,30.231,30.702,138932170,0
+NFLX.US,D,20180425,000000,30.637,30.998,29.2615,30.576,149196980,0
+NFLX.US,D,20180426,000000,31,31.663,30.558,31.398,92666990,0
+NFLX.US,D,20180427,000000,31.625,31.745,30.65,31.176,70743840,0
+NFLX.US,D,20180430,000000,31.107,31.788,31.0118,31.246,60887870,0
+NFLX.US,D,20180501,000000,31.036,31.348,30.669,31.33,60366390,0
+NFLX.US,D,20180502,000000,31.165,31.71,31.0403,31.336,56971200,0
+NFLX.US,D,20180503,000000,31.259,31.259,30.573,31.169,61358280,0
+NFLX.US,D,20180504,000000,30.871,32.098,30.767,32.009,82095130,0
+NFLX.US,D,20180507,000000,32.1995,32.9023,31.934,32.626,71178230,0
+NFLX.US,D,20180508,000000,32.59,32.7348,32.305,32.689,47357380,0
+NFLX.US,D,20180509,000000,32.879,33.195,32.751,33.03,56334440,0
+NFLX.US,D,20180510,000000,33.15,33.2055,32.7344,32.96,53022540,0
+NFLX.US,D,20180511,000000,32.965,33.126,32.487,32.646,45897310,0
+NFLX.US,D,20180514,000000,32.725,33.0504,32.704,32.853,40898000,0
+NFLX.US,D,20180515,000000,32.594,32.694,32.2434,32.613,47460960,0
+NFLX.US,D,20180516,000000,32.628,32.972,32.514,32.819,36716900,0
+NFLX.US,D,20180517,000000,32.753,33.045,32.3173,32.522,49357080,0
+NFLX.US,D,20180518,000000,32.49,32.642,32.28,32.418,35777170,0
+NFLX.US,D,20180521,000000,32.711,33.188,32.545,33.182,66573260,0
+NFLX.US,D,20180522,000000,33.405,33.663,33.115,33.162,59644480,0
+NFLX.US,D,20180523,000000,32.904,34.5,32.809,34.472,100491470,0
+NFLX.US,D,20180524,000000,34.434,35.4,34.112,34.929,147585530,0
+NFLX.US,D,20180525,000000,34.99,35.436,34.883,35.129,78174000,0
+NFLX.US,D,20180529,000000,35.15,35.61,34.671,34.973,97179210,0
+NFLX.US,D,20180530,000000,35.237,35.4,34.926,35.354,56855310,0
+NFLX.US,D,20180531,000000,35.38,35.553,35.021,35.16,69216870,0
+NFLX.US,D,20180601,000000,35.388,35.999,35.282,35.993,71122920,0
+NFLX.US,D,20180604,000000,36.2685,36.3,35.551,36.181,76819950,0
+NFLX.US,D,20180605,000000,36.332,36.983,36.1412,36.58,83580450,0
+NFLX.US,D,20180606,000000,36.7785,36.968,36.333,36.745,77123020,0
+NFLX.US,D,20180607,000000,36.854,36.87,35.78,36.14,82780400,0
+NFLX.US,D,20180608,000000,35.806,36.239,35.625,36.057,52257360,0
+NFLX.US,D,20180611,000000,36.188,36.567,36.091,36.145,44324450,0
+NFLX.US,D,20180612,000000,36.36,36.598,36.2,36.383,42909690,0
+NFLX.US,D,20180613,000000,36.753,38.4254,36.411,37.993,182227990,0
+NFLX.US,D,20180614,000000,38.427,39.503,38.325,39.287,145983330,0
+NFLX.US,D,20180615,000000,39.071,39.886,38.751,39.198,135881140,0
+NFLX.US,D,20180618,000000,38.772,39.316,38.65,39.04,68247940,0
+NFLX.US,D,20180619,000000,38.95,40.529,38.85,40.498,166971040,0
+NFLX.US,D,20180620,000000,41.515,41.9468,40.96,41.676,164945720,0
+NFLX.US,D,20180621,000000,42.138,42.3206,40.637,41.544,183899360,0
+NFLX.US,D,20180622,000000,41.998,42.05,40.9651,41.109,104286210,0
+NFLX.US,D,20180625,000000,40.469,40.599,37.875,38.448,224909220,0
+NFLX.US,D,20180626,000000,39.328,40.478,38.905,39.939,151911570,0
+NFLX.US,D,20180627,000000,40.756,41.1587,39,39.039,165414260,0
+NFLX.US,D,20180628,000000,39.5,39.69,38.71,39.542,122198880,0
+NFLX.US,D,20180629,000000,39.919,40.133,39.055,39.143,92525110,0
+NFLX.US,D,20180702,000000,38.545,39.838,38,39.818,81424570,0
+NFLX.US,D,20180703,000000,39.949,39.998,38.95,39.052,52803440,0
+NFLX.US,D,20180705,000000,39.38,39.924,39.086,39.839,84489370,0
+NFLX.US,D,20180706,000000,39.745,40.865,39.5523,40.825,86296060,0
+NFLX.US,D,20180709,000000,41.595,41.912,41.11,41.897,111274770,0
+NFLX.US,D,20180710,000000,41.724,41.944,41.308,41.563,93829440,0
+NFLX.US,D,20180711,000000,41.134,41.977,41.06,41.865,97139040,0
+NFLX.US,D,20180712,000000,41.5155,41.679,40.78,41.35,127432730,0
+NFLX.US,D,20180713,000000,40.919,41,39.5081,39.58,157472660,0
+NFLX.US,D,20180716,000000,39.898,40.3355,39.175,40.048,229599840,0
+NFLX.US,D,20180717,000000,34.695,38.5,34.4,37.948,584103620,0
+NFLX.US,D,20180718,000000,38.124,38.313,37.2355,37.513,217462660,0
+NFLX.US,D,20180719,000000,37.106,37.5749,36.3,36.423,168786810,0
+NFLX.US,D,20180720,000000,36.492,37.05,36.014,36.105,151137400,0
+NFLX.US,D,20180723,000000,35.9145,36.39,35.36,36.266,115052320,0
+NFLX.US,D,20180724,000000,36.694,36.74,35.456,35.732,128514570,0
+NFLX.US,D,20180725,000000,35.757,36.328,35.565,36.287,85162480,0
+NFLX.US,D,20180726,000000,35.819,36.554,35.6625,36.309,69936840,0
+NFLX.US,D,20180727,000000,36.685,36.7,35.165,35.521,89494910,0
+NFLX.US,D,20180730,000000,35.193,35.203,33.402,33.496,182607100,0
+NFLX.US,D,20180731,000000,33.151,34.25,32.8,33.745,140853690,0
+NFLX.US,D,20180801,000000,33.587,34.441,33.402,33.838,77904770,0
+NFLX.US,D,20180802,000000,33.723,34.5,33.471,34.45,71313280,0
+NFLX.US,D,20180803,000000,34.775,34.786,33.8477,34.309,88483670,0
+NFLX.US,D,20180806,000000,34.2865,35.198,34.174,35.092,81980760,0
+NFLX.US,D,20180807,000000,35.323,35.731,34.901,35.183,79709300,0
+NFLX.US,D,20180808,000000,35.221,35.229,34.661,34.761,54024650,0
+NFLX.US,D,20180809,000000,34.796,35.2439,34.5816,34.936,48203130,0
+NFLX.US,D,20180810,000000,34.691,34.91,34.4423,34.587,43374810,0
+NFLX.US,D,20180813,000000,33.989,34.719,33.907,34.131,68936490,0
+NFLX.US,D,20180814,000000,34.209,34.241,33.625,33.749,58051820,0
+NFLX.US,D,20180815,000000,33.403,33.5496,32.1,32.64,117844850,0
+NFLX.US,D,20180816,000000,32.99,33.117,32.1214,32.244,66897330,0
+NFLX.US,D,20180817,000000,31.901,32.4365,31.296,31.678,104079080,0
+NFLX.US,D,20180820,000000,31.464,33.16,31.0928,32.773,135911000,0
+NFLX.US,D,20180821,000000,33.1,34.15,32.97,33.802,147832460,0
+NFLX.US,D,20180822,000000,33.849,34.621,33.7406,34.444,89306690,0
+NFLX.US,D,20180823,000000,34.811,35.008,33.765,33.917,113364250,0
+NFLX.US,D,20180824,000000,34.6,35.915,34.4541,35.882,147291370,0
+NFLX.US,D,20180827,000000,36.7145,37.449,36,36.458,174273040,0
+NFLX.US,D,20180828,000000,36.723,36.999,36.038,36.849,92226170,0
+NFLX.US,D,20180829,000000,36.72,36.986,36.291,36.804,81187340,0
+NFLX.US,D,20180830,000000,36.5,37.6809,36.354,37.098,109810130,0
+NFLX.US,D,20180831,000000,37.066,37.6,36.7077,36.768,79434430,0
+NFLX.US,D,20180904,000000,36.647,36.888,36.126,36.36,76051610,0
+NFLX.US,D,20180905,000000,36,36.339,33.583,34.118,130928470,0
+NFLX.US,D,20180906,000000,34.744,35.6,34.199,34.646,130501560,0
+NFLX.US,D,20180907,000000,34.22,35.575,34.125,34.868,91058170,0
+NFLX.US,D,20180910,000000,35.227,35.25,34.308,34.841,57521840,0
+NFLX.US,D,20180911,000000,34.467,35.615,34.39,35.593,61980630,0
+NFLX.US,D,20180912,000000,35.908,37.043,35.624,36.995,104807690,0
+NFLX.US,D,20180913,000000,37.191,37.409,36.684,36.815,83661220,0
+NFLX.US,D,20180914,000000,36.855,37.109,36.346,36.456,47564260,0
+NFLX.US,D,20180917,000000,36.422,36.733,34.957,35.035,70719450,0
+NFLX.US,D,20180918,000000,35.367,36.815,35.156,36.765,104139810,0
+NFLX.US,D,20180919,000000,37.395,37.761,35.917,36.696,118768410,0
+NFLX.US,D,20180920,000000,37.026,37.026,36.317,36.536,67680860,0
+NFLX.US,D,20180921,000000,36.659,37.222,36.074,36.119,119305680,0
+NFLX.US,D,20180924,000000,35.9,37.364,35.433,36.961,93225220,0
+NFLX.US,D,20180925,000000,37.023,37.134,36.4492,36.943,67998160,0
+NFLX.US,D,20180926,000000,37.359,38.2,37.088,37.788,137997280,0
+NFLX.US,D,20180927,000000,37.987,38.32,37.6,38.071,73262460,0
+NFLX.US,D,20180928,000000,37.924,38.08,37.373,37.413,71148780,0
+NFLX.US,D,20181001,000000,37.585,38.611,37.559,38.143,83765600,0
+NFLX.US,D,20181002,000000,38.438,38.68,37.383,37.714,86387170,0
+NFLX.US,D,20181003,000000,37.853,38.093,37.4881,37.705,57986050,0
+NFLX.US,D,20181004,000000,37.588,37.592,36.04,36.365,90743500,0
+NFLX.US,D,20181005,000000,35.977,36.35,34.3,35.135,135229570,0
+NFLX.US,D,20181008,000000,34.518,35.2945,33.811,34.91,123754960,0
+NFLX.US,D,20181009,000000,34.848,35.872,34.709,35.571,87549900,0
+NFLX.US,D,20181010,000000,35.352,35.515,32.539,32.589,171831200,0
+NFLX.US,D,20181011,000000,32.494,33.42,31.581,32.11,160820560,0
+NFLX.US,D,20181012,000000,33.957,34.13,32.89,33.956,148708300,0
+NFLX.US,D,20181015,000000,33.763,33.9206,32.693,33.313,112149560,0
+NFLX.US,D,20181016,000000,33.724,34.795,33.0555,34.64,201564180,0
+NFLX.US,D,20181017,000000,37.833,38,35.65,36.47,326109470,0
+NFLX.US,D,20181018,000000,36.0673,36.22,34.605,34.671,184610400,0
+NFLX.US,D,20181019,000000,35.1,35.58,33.22,33.267,167172330,0
+NFLX.US,D,20181022,000000,33.31,33.58,32.034,32.954,170971750,0
+NFLX.US,D,20181023,000000,31.8,33.658,31.677,33.316,149073260,0
+NFLX.US,D,20181024,000000,33.228,33.3,30.073,30.183,190392970,0
+NFLX.US,D,20181025,000000,30.712,31.994,30.525,31.287,133469210,0
+NFLX.US,D,20181026,000000,30.051,31.399,29.23,29.983,196160410,0
+NFLX.US,D,20181029,000000,30.526,30.789,27.54,28.484,216988410,0
+NFLX.US,D,20181030,000000,27.557,29.0525,27.1209,28.581,236857020,0
+NFLX.US,D,20181031,000000,29.777,31.15,29.505,30.178,203603420,0
+NFLX.US,D,20181101,000000,30.459,31.845,29.667,31.738,151214500,0
+NFLX.US,D,20181102,000000,31.8,32.188,30.833,30.91,134046460,0
+NFLX.US,D,20181105,000000,31.11,31.753,30.374,31.544,102830440,0
+NFLX.US,D,20181106,000000,31.476,32.022,30.53,31.084,97104240,0
+NFLX.US,D,20181107,000000,31.29,32.856,31.1,32.75,133283280,0
+NFLX.US,D,20181108,000000,32.8,33.205,31.661,31.792,110238530,0
+NFLX.US,D,20181109,000000,31.107,31.298,29.801,30.347,134807920,0
+NFLX.US,D,20181112,000000,30,30.249,29.063,29.407,109248270,0
+NFLX.US,D,20181113,000000,29.5,30.355,28.91,29.44,122321620,0
+NFLX.US,D,20181114,000000,30.04,30.184,27.8297,28.673,168535740,0
+NFLX.US,D,20181115,000000,28.551,29.25,28.216,29.006,99670980,0
+NFLX.US,D,20181116,000000,28.714,29.172,28.1,28.621,90994850,0
+NFLX.US,D,20181119,000000,28.379,28.509,26.915,27.06,129937970,0
+NFLX.US,D,20181120,000000,25.463,27.634,25,26.698,166938090,0
+NFLX.US,D,20181121,000000,27.442,27.534,26.151,26.213,110230370,0
+NFLX.US,D,20181123,000000,26.011,26.55,25.684,25.882,52451230,0
+NFLX.US,D,20181126,000000,26.055,26.625,25.38,26.143,124985600,0
+NFLX.US,D,20181127,000000,25.924,26.908,25.614,26.663,111495010,0
+NFLX.US,D,20181128,000000,27.198,28.4,26.334,28.265,148013330,0
+NFLX.US,D,20181129,000000,28.232,29.049,27.55,28.875,154315380,0
+NFLX.US,D,20181130,000000,28.8,29.081,28.3061,28.613,118601170,0
+NFLX.US,D,20181203,000000,29.319,29.872,28.458,29.03,141173700,0
+NFLX.US,D,20181204,000000,28.813,29.574,27.472,27.533,128005860,0
+NFLX.US,D,20181206,000000,26.833,28.322,26.714,28.288,130743240,0
+NFLX.US,D,20181207,000000,28.248,28.4209,26.338,26.514,124667110,0
+NFLX.US,D,20181210,000000,26.419,27.118,26.0609,26.97,96055530,0
+NFLX.US,D,20181211,000000,27.408,27.45,26.276,26.532,98431990,0
+NFLX.US,D,20181212,000000,26.766,28.177,26.648,27.488,114567160,0
+NFLX.US,D,20181213,000000,27.764,27.932,27.185,27.602,83792920,0
+NFLX.US,D,20181214,000000,27.181,27.7667,26.5,26.684,99153190,0
+NFLX.US,D,20181217,000000,26.651,27.298,26.1075,26.28,96347340,0
+NFLX.US,D,20181218,000000,26.33,27.575,26.329,27.094,103500790,0
+NFLX.US,D,20181219,000000,26.996,28.087,26.377,26.677,137884480,0
+NFLX.US,D,20181220,000000,26.464,26.99,25.188,26.058,167929280,0
+NFLX.US,D,20181221,000000,26.383,26.45,24.129,24.639,213975950,0
+NFLX.US,D,20181224,000000,24.2,25.065,23.368,23.388,95476160,0
+NFLX.US,D,20181226,000000,23.392,25.45,23.123,25.367,144027350,0
+NFLX.US,D,20181227,000000,25.011,25.559,24.01,25.5565,122352170,0
+NFLX.US,D,20181228,000000,25.794,26.1914,24.98,25.608,109872860,0
+NFLX.US,D,20181231,000000,26.016,27.01,26,26.766,135089200,0
+NFLX.US,D,20190102,000000,25.928,26.975,25.658,26.766,116795280,0
+NFLX.US,D,20190103,000000,27.02,27.579,26.443,27.12,149696470,0
+NFLX.US,D,20190104,000000,28.188,29.78,27.854,29.757,193301020,0
+NFLX.US,D,20190107,000000,30.21,31.68,30.165,31.534,186201160,0
+NFLX.US,D,20190108,000000,31.998,32.0593,30.801,32.027,153591800,0
+NFLX.US,D,20190109,000000,31.771,32.3351,31.35,31.996,133431520,0
+NFLX.US,D,20190110,000000,31.457,32.537,31.25,32.466,134724750,0
+NFLX.US,D,20190111,000000,33.096,34.109,32.852,33.759,195004290,0
+NFLX.US,D,20190114,000000,33.424,33.548,32.913,33.294,104995820,0
+NFLX.US,D,20190115,000000,34.96,35.722,34.7,35.464,211812340,0
+NFLX.US,D,20190116,000000,35.4,35.885,34.811,35.139,153855480,0
+NFLX.US,D,20190117,000000,34.95,35.579,34.641,35.319,188711950,0
+NFLX.US,D,20190118,000000,35.197,35.3,33.673,33.91,266210400,0
+NFLX.US,D,20190122,000000,33.489,33.688,32.103,32.516,179414160,0
+NFLX.US,D,20190123,000000,32.825,33.175,31.86,32.199,134801380,0
+NFLX.US,D,20190124,000000,32.06,33.18,31.9,32.667,111316270,0
+NFLX.US,D,20190125,000000,32.872,34,32.851,33.805,111666090,0
+NFLX.US,D,20190128,000000,33.47,33.63,32.888,33.566,86520820,0
+NFLX.US,D,20190129,000000,33.587,33.822,32.8151,32.89,76551890,0
+NFLX.US,D,20190130,000000,33.275,34.178,33.08,34.066,92345300,0
+NFLX.US,D,20190131,000000,33.968,34.599,33.8092,33.95,85355170,0
+NFLX.US,D,20190201,000000,33.718,34.684,33.65,33.985,98277600,0
+NFLX.US,D,20190204,000000,34.26,35.2,34.13,35.134,90513870,0
+NFLX.US,D,20190205,000000,35.32,36,35.29,35.581,90466230,0
+NFLX.US,D,20190206,000000,35.7,35.704,34.719,35.219,67176620,0
+NFLX.US,D,20190207,000000,34.79,34.875,33.902,34.471,78645290,0
+NFLX.US,D,20190208,000000,33.8,34.8,33.8,34.757,75613910,0
+NFLX.US,D,20190211,000000,35,35.287,34.481,34.573,54548630,0
+NFLX.US,D,20190212,000000,34.809,36,34.652,35.997,104293990,0
+NFLX.US,D,20190213,000000,35.73,35.96,35.028,35.177,105591460,0
+NFLX.US,D,20190214,000000,35.175,36.045,34.833,35.907,92953380,0
+NFLX.US,D,20190215,000000,35.847,36.44,35.55,35.687,92299800,0
+NFLX.US,D,20190219,000000,35.58,36.5,35.532,36.192,73965590,0
+NFLX.US,D,20190220,000000,36.485,36.671,35.67,35.991,81107410,0
+NFLX.US,D,20190221,000000,36.003,36.285,35.388,35.697,62278970,0
+NFLX.US,D,20190222,000000,36.034,36.613,36.005,36.302,70882140,0
+NFLX.US,D,20190225,000000,36.701,37.149,36.379,36.391,75693200,0
+NFLX.US,D,20190226,000000,36.298,36.57,35.933,36.497,49445930,0
+NFLX.US,D,20190227,000000,36.35,36.803,35.98,36.287,56299450,0
+NFLX.US,D,20190228,000000,36.247,36.639,35.7709,35.81,61867630,0
+NFLX.US,D,20190301,000000,36.226,36.287,35.4692,35.732,55265390,0
+NFLX.US,D,20190304,000000,35.972,36.225,34.8044,35.104,74869960,0
+NFLX.US,D,20190305,000000,35.146,35.617,34.825,35.43,59377540,0
+NFLX.US,D,20190306,000000,35.36,35.988,35.17,35.961,62118950,0
+NFLX.US,D,20190307,000000,36.016,36.286,35.05,35.26,61513310,0
+NFLX.US,D,20190308,000000,34.575,34.992,34.247,34.96,68988380,0
+NFLX.US,D,20190311,000000,35.2,35.898,35.003,35.886,53872850,0
+NFLX.US,D,20190312,000000,35.937,36.013,35.38,35.627,51645710,0
+NFLX.US,D,20190313,000000,35.581,36.248,35.2765,36.121,64440920,0
+NFLX.US,D,20190314,000000,36.05,36.384,35.8101,35.882,52714290,0
+NFLX.US,D,20190315,000000,36.102,36.4,35.889,36.146,84432100,0
+NFLX.US,D,20190318,000000,36.247,37.0971,36.186,36.344,71947260,0
+NFLX.US,D,20190319,000000,36.64,36.696,35.68,35.878,75414250,0
+NFLX.US,D,20190320,000000,35.891,37.59,35.701,37.522,109171650,0
+NFLX.US,D,20190321,000000,37.4,37.9,37.061,37.787,85440170,0
+NFLX.US,D,20190322,000000,37.595,37.643,36.004,36.101,86613460,0
+NFLX.US,D,20190325,000000,35.9,36.704,35.744,36.623,84738450,0
+NFLX.US,D,20190326,000000,36.787,36.838,35.802,35.997,76664750,0
+NFLX.US,D,20190327,000000,36.1,36.247,35.037,35.337,78523700,0
+NFLX.US,D,20190328,000000,35.4485,35.594,34.92,35.461,43609600,0
+NFLX.US,D,20190329,000000,35.716,35.825,35.371,35.656,47056360,0
+NFLX.US,D,20190401,000000,35.9,36.833,35.851,36.696,70360970,0
+NFLX.US,D,20190402,000000,36.625,36.842,36.222,36.772,51587420,0
+NFLX.US,D,20190403,000000,36.926,37.3411,36.619,36.975,53766230,0
+NFLX.US,D,20190404,000000,37.007,37.205,36.24,36.788,46273050,0
+NFLX.US,D,20190405,000000,36.9,36.98,36.466,36.549,39054930,0
+NFLX.US,D,20190408,000000,36.511,36.594,35.993,36.141,46538100,0
+NFLX.US,D,20190409,000000,36.054,36.674,35.9,36.471,54392280,0
+NFLX.US,D,20190410,000000,36.579,36.8848,36.225,36.392,45455610,0
+NFLX.US,D,20190411,000000,36.5,37.012,36.081,36.765,65268990,0
+NFLX.US,D,20190412,000000,36.069,36.175,34.936,35.114,156461990,0
+NFLX.US,D,20190415,000000,35.071,35.221,34.227,34.887,88423440,0
+NFLX.US,D,20190416,000000,35.5,36.4479,35.272,35.946,187402320,0
+NFLX.US,D,20190417,000000,36.505,36.8764,35.06,35.474,180541010,0
+NFLX.US,D,20190418,000000,35.5,36.041,35.164,36.035,83531650,0
+NFLX.US,D,20190422,000000,35.97,37.769,35.9,37.734,119805340,0
+NFLX.US,D,20190423,000000,37.545,38.48,37.4707,38.189,100898200,0
+NFLX.US,D,20190424,000000,38.107,38.19,37.327,37.423,65418720,0
+NFLX.US,D,20190425,000000,37.449,37.476,36.57,36.833,62554960,0
+NFLX.US,D,20190426,000000,36.835,37.514,36.624,37.485,56219010,0
+NFLX.US,D,20190429,000000,37.368,37.4575,36.9115,37.183,38217030,0
+NFLX.US,D,20190430,000000,36.956,37.45,36.8348,37.054,38700950,0
+NFLX.US,D,20190501,000000,37.4,38.599,37.3175,37.881,92572840,0
+NFLX.US,D,20190502,000000,37.8,38.35,37.451,37.906,53981670,0
+NFLX.US,D,20190503,000000,38.153,38.503,37.8272,38.503,51303010,0
+NFLX.US,D,20190506,000000,37.769,38.135,37.6,37.867,57931440,0
+NFLX.US,D,20190507,000000,37.7,37.991,36.581,37.046,69749240,0
+NFLX.US,D,20190508,000000,36.792,36.9,36.136,36.437,65719570,0
+NFLX.US,D,20190509,000000,36.09,36.42,35.275,36.275,58825720,0
+NFLX.US,D,20190510,000000,36.162,36.5258,35.306,36.104,56571230,0
+NFLX.US,D,20190513,000000,35.229,35.426,34.31,34.526,80266970,0
+NFLX.US,D,20190514,000000,34.871,34.995,34.25,34.561,53530290,0
+NFLX.US,D,20190515,000000,34.334,35.65,34.139,35.499,63401180,0
+NFLX.US,D,20190516,000000,35.637,36.4,35.3935,35.931,64414630,0
+NFLX.US,D,20190517,000000,35.639,35.962,35.3785,35.445,47254480,0
+NFLX.US,D,20190520,000000,35.123,35.2418,34.54,34.811,46215150,0
+NFLX.US,D,20190521,000000,35.095,35.6425,34.993,35.427,40263690,0
+NFLX.US,D,20190522,000000,35.801,37.046,35.73,35.973,62293890,0
+NFLX.US,D,20190523,000000,35.55,35.742,34.77,35.221,56304430,0
+NFLX.US,D,20190524,000000,35.541,35.944,35.3791,35.439,38309630,0
+NFLX.US,D,20190528,000000,35.439,36.12,35.364,35.478,47171440,0
+NFLX.US,D,20190529,000000,35.36,35.3848,34.59,34.919,56589130,0
+NFLX.US,D,20190530,000000,35.055,35.421,34.83,35.185,40080420,0
+NFLX.US,D,20190531,000000,34.722,34.934,34.292,34.328,50234490,0
+NFLX.US,D,20190603,000000,34.356,34.766,33.265,33.663,78495890,0
+NFLX.US,D,20190604,000000,34.5,35.361,34.325,35.34,78916320,0
+NFLX.US,D,20190605,000000,35.438,35.788,34.871,35.573,50200810,0
+NFLX.US,D,20190606,000000,35.484,35.821,35.209,35.713,37099550,0
+NFLX.US,D,20190607,000000,35.739,36.515,35.569,36.087,47773210,0
+NFLX.US,D,20190610,000000,36.365,36.71,34.9285,35.201,78102610,0
+NFLX.US,D,20190611,000000,35.5,35.758,34.85,35.127,53967120,0
+NFLX.US,D,20190612,000000,35.182,35.361,34.323,34.556,45847040,0
+NFLX.US,D,20190613,000000,34.723,34.85,33.925,34.343,62093470,0
+NFLX.US,D,20190614,000000,34.163,34.34,33.6155,33.973,50190110,0
+NFLX.US,D,20190617,000000,34.269,35.177,34.206,35.062,53582190,0
+NFLX.US,D,20190618,000000,35.557,36.15,35.375,35.712,54285420,0
+NFLX.US,D,20190619,000000,36.172,36.474,35.612,36.352,56671560,0
+NFLX.US,D,20190620,000000,36.591,37.012,36.1215,36.521,58994670,0
+NFLX.US,D,20190621,000000,36.5,37.145,36.5,36.921,74483560,0
+NFLX.US,D,20190624,000000,37.027,37.5,37.02,37.104,48302400,0
+NFLX.US,D,20190625,000000,37.075,37.0999,35.829,36.03,57503830,0
+NFLX.US,D,20190626,000000,36.16,36.679,36.16,36.22,36696770,0
+NFLX.US,D,20190627,000000,36.32,37.085,36.32,37.002,41385750,0
+NFLX.US,D,20190628,000000,37.026,37.1545,36.487,36.732,45927060,0
+NFLX.US,D,20190701,000000,37.35,37.666,37.2,37.46,50015180,0
+NFLX.US,D,20190702,000000,37.489,37.6,37.031,37.543,36289620,0
+NFLX.US,D,20190703,000000,37.669,38.199,37.584,38.172,37990090,0
+NFLX.US,D,20190705,000000,37.829,38.14,37.5555,38.055,37321620,0
+NFLX.US,D,20190708,000000,37.819,37.825,37.536,37.616,31134020,0
+NFLX.US,D,20190709,000000,37.906,38.476,37.75,37.993,69328220,0
+NFLX.US,D,20190710,000000,38.277,38.434,37.74,38.1,58787900,0
+NFLX.US,D,20190711,000000,38.11,38.454,37.88,37.95,43362870,0
+NFLX.US,D,20190712,000000,37.868,37.9738,37.2792,37.325,66369370,0
+NFLX.US,D,20190715,000000,37.294,37.368,36.23,36.66,79446800,0
+NFLX.US,D,20190716,000000,37.009,37.134,36.492,36.599,58632220,0
+NFLX.US,D,20190717,000000,36.625,36.65,36.175,36.244,136395360,0
+NFLX.US,D,20190718,000000,32.376,32.985,32.03,32.521,313058990,0
+NFLX.US,D,20190719,000000,32.34,32.585,31.423,31.51,163024820,0
+NFLX.US,D,20190722,000000,31.2,31.454,30.581,31.062,177253340,0
+NFLX.US,D,20190723,000000,31.144,31.35,30.6,30.73,91710680,0
+NFLX.US,D,20190724,000000,31.051,31.999,30.725,31.794,119618180,0
+NFLX.US,D,20190725,000000,31.886,32.769,31.63,32.646,107984960,0
+NFLX.US,D,20190726,000000,32.879,33.6,32.75,33.578,108474950,0
+NFLX.US,D,20190729,000000,33.598,33.64,32.877,33.27,57828170,0
+NFLX.US,D,20190730,000000,32.92,32.965,32.323,32.593,60293200,0
+NFLX.US,D,20190731,000000,32.516,33.177,31.853,32.299,62594940,0
+NFLX.US,D,20190801,000000,32.425,32.858,31.8735,31.95,65631560,0
+NFLX.US,D,20190802,000000,31.749,31.941,31.18,31.883,62803430,0
+NFLX.US,D,20190805,000000,31.096,31.3418,30.4677,30.763,86924850,0
+NFLX.US,D,20190806,000000,31.058,31.188,30.53,31.01,61790900,0
+NFLX.US,D,20190807,000000,30.256,30.5,29.6813,30.429,93224330,0
+NFLX.US,D,20190808,000000,31.103,31.6365,30.663,31.59,59058650,0
+NFLX.US,D,20190809,000000,31.374,31.664,30.568,30.893,53490590,0
+NFLX.US,D,20190812,000000,30.546,31.289,30.324,31.083,65317220,0
+NFLX.US,D,20190813,000000,30.977,31.643,30.816,31.228,53387610,0
+NFLX.US,D,20190814,000000,30.801,30.841,29.8005,29.911,73557530,0
+NFLX.US,D,20190815,000000,29.95,30.063,28.8,29.576,96833840,0
+NFLX.US,D,20190816,000000,29.886,30.355,29.627,30.28,70907570,0
+NFLX.US,D,20190819,000000,30.625,31.175,30.475,30.938,49517330,0
+NFLX.US,D,20190820,000000,30.457,30.5,29.7681,29.899,73521620,0
+NFLX.US,D,20190821,000000,30.161,30.288,29.62,29.781,56897460,0
+NFLX.US,D,20190822,000000,29.865,30.033,29.315,29.693,49770420,0
+NFLX.US,D,20190823,000000,29.5,29.901,29.032,29.144,63311890,0
+NFLX.US,D,20190826,000000,29.524,29.695,29.25,29.498,46969820,0
+NFLX.US,D,20190827,000000,29.454,29.677,28.7197,29.103,63145590,0
+NFLX.US,D,20190828,000000,28.947,29.282,28.775,29.177,39580430,0
+NFLX.US,D,20190829,000000,29.5,29.993,29.499,29.678,43925320,0
+NFLX.US,D,20190830,000000,29.878,29.894,29.085,29.375,44479900,0
+NFLX.US,D,20190903,000000,29.082,29.39,28.806,28.929,36841770,0
+NFLX.US,D,20190904,000000,29.125,29.238,28.651,29.152,46536650,0
+NFLX.US,D,20190905,000000,28.532,29.397,28.2785,29.325,89723560,0
+NFLX.US,D,20190906,000000,29.335,29.335,28.703,29.017,51665560,0
+NFLX.US,D,20190909,000000,29.481,30.155,29.06,29.434,82327440,0
+NFLX.US,D,20190910,000000,29.116,29.717,28.2663,28.799,123202480,0
+NFLX.US,D,20190911,000000,28.57,29.265,28.461,28.827,74059490,0
+NFLX.US,D,20190912,000000,28.81,29.273,28.66,28.886,50109270,0
+NFLX.US,D,20190913,000000,29.061,29.662,29.004,29.415,65831240,0
+NFLX.US,D,20190916,000000,29.423,29.743,28.978,29.429,53073860,0
+NFLX.US,D,20190917,000000,29.45,29.915,29.179,29.86,48171190,0
+NFLX.US,D,20190918,000000,29.499,29.605,28.745,29.156,78415390,0
+NFLX.US,D,20190919,000000,29.156,29.381,28.34,28.66,85457610,0
+NFLX.US,D,20190920,000000,28.026,28.25,26.6,27.075,239541920,0
+NFLX.US,D,20190923,000000,26.8345,27.339,26.189,26.592,136102940,0
+NFLX.US,D,20190924,000000,26.25,26.5,25.228,25.459,163928080,0
+NFLX.US,D,20190925,000000,25.571,26.66,25.37,26.475,118467480,0
+NFLX.US,D,20190926,000000,26.642,26.805,26.02,26.331,76968580,0
+NFLX.US,D,20190927,000000,26.6175,26.744,26.039,26.308,73674910,0
+NFLX.US,D,20190930,000000,26.4,26.888,26.278,26.762,68231000,0
+NFLX.US,D,20191001,000000,26.735,27.22,26.403,26.958,87862840,0
+NFLX.US,D,20191002,000000,26.361,26.935,26.219,26.803,77732990,0
+NFLX.US,D,20191003,000000,26.778,26.8843,25.701,26.815,90688100,0
+NFLX.US,D,20191004,000000,26.82,27.5485,26.647,27.279,99927740,0
+NFLX.US,D,20191007,000000,27.199,27.668,27.128,27.446,67968110,0
+NFLX.US,D,20191008,000000,27.303,27.553,27.0643,27.072,63022690,0
+NFLX.US,D,20191009,000000,27.002,27.1,26.457,26.753,68434880,0
+NFLX.US,D,20191010,000000,26.597,28.053,26.5034,28.048,109611910,0
+NFLX.US,D,20191011,000000,28.48,28.787,27.5895,28.293,88173010,0
+NFLX.US,D,20191014,000000,28.393,28.693,28.2,28.553,55431200,0
+NFLX.US,D,20191015,000000,28.382,28.587,27.94,28.425,77281610,0
+NFLX.US,D,20191016,000000,28.312,28.817,28.0743,28.628,184133350,0
+NFLX.US,D,20191017,000000,30.449,30.875,28.83,29.335,384623430,0
+NFLX.US,D,20191018,000000,28.936,29.09,27.336,27.53,234496380,0
+NFLX.US,D,20191021,000000,27.289,27.994,26.9,27.805,126339590,0
+NFLX.US,D,20191022,000000,27.141,27.541,26.58,26.669,118655930,0
+NFLX.US,D,20191023,000000,26.806,27.392,26.663,27.127,71544300,0
+NFLX.US,D,20191024,000000,27.181,27.402,26.88,27.15,49110330,0
+NFLX.US,D,20191025,000000,27.068,27.777,27.018,27.682,47478290,0
+NFLX.US,D,20191028,000000,27.799,28.575,27.735,28.186,62484330,0
+NFLX.US,D,20191029,000000,28.187,28.441,27.7545,28.121,43561810,0
+NFLX.US,D,20191030,000000,28.434,29.349,28.3,29.145,93455620,0
+NFLX.US,D,20191031,000000,29.1,29.145,28.478,28.741,50900210,0
+NFLX.US,D,20191101,000000,28.87,28.912,28.302,28.681,55942930,0
+NFLX.US,D,20191104,000000,28.8,29.539,28.716,29.286,55662130,0
+NFLX.US,D,20191105,000000,28.999,29.119,28.631,28.803,40623700,0
+NFLX.US,D,20191106,000000,28.819,29.056,28.584,28.859,34382570,0
+NFLX.US,D,20191107,000000,29.07,29.819,28.8268,28.957,59284710,0
+NFLX.US,D,20191108,000000,28.873,29.399,28.7505,29.157,45095880,0
+NFLX.US,D,20191111,000000,28.916,29.636,28.85,29.418,39458850,0
+NFLX.US,D,20191112,000000,29.532,29.5345,28.87,29.201,57748330,0
+NFLX.US,D,20191113,000000,29.103,29.341,28.114,28.311,92330660,0
+NFLX.US,D,20191114,000000,28.325,29.063,28.322,28.962,65397710,0
+NFLX.US,D,20191115,000000,29.059,29.5819,28.7568,29.503,63377790,0
+NFLX.US,D,20191118,000000,29.6,30.499,29.328,30.257,86215660,0
+NFLX.US,D,20191119,000000,30.401,30.567,29.852,30.26,59197100,0
+NFLX.US,D,20191120,000000,30.101,30.825,30.1,30.516,51155460,0
+NFLX.US,D,20191121,000000,30.6,31.269,30.4262,31.169,74883730,0
+NFLX.US,D,20191122,000000,30.91,31.14,30.441,31.048,59700560,0
+NFLX.US,D,20191125,000000,30.883,31.573,30.525,31.555,78789430,0
+NFLX.US,D,20191126,000000,31.5,31.65,31.169,31.249,53283480,0
+NFLX.US,D,20191127,000000,31.393,31.682,31.275,31.593,40965930,0
+NFLX.US,D,20191129,000000,31.578,31.662,31.334,31.466,24117490,0
+NFLX.US,D,20191202,000000,31.439,31.439,30.375,30.999,62231350,0
+NFLX.US,D,20191203,000000,30.222,30.736,30.188,30.616,52724470,0
+NFLX.US,D,20191204,000000,30.843,30.843,30.3273,30.432,35135510,0
+NFLX.US,D,20191205,000000,30.527,30.648,29.881,30.286,46188670,0
+NFLX.US,D,20191206,000000,30.47,30.785,30.26,30.735,44596840,0
+NFLX.US,D,20191209,000000,30.735,31.149,30.244,30.25,57660060,0
+NFLX.US,D,20191210,000000,29.612,29.894,29.202,29.312,104812390,0
+NFLX.US,D,20191211,000000,29.449,29.943,29.42,29.893,56071550,0
+NFLX.US,D,20191212,000000,29.567,29.9165,29.506,29.844,47714040,0
+NFLX.US,D,20191213,000000,29.85,30.18,29.725,29.85,38830690,0
+NFLX.US,D,20191216,000000,30.085,30.571,29.863,30.421,46601660,0
+NFLX.US,D,20191217,000000,30.736,31.68,30.66,31.548,104371270,0
+NFLX.US,D,20191218,000000,31.626,32.536,31.56,32.08,112107370,0
+NFLX.US,D,20191219,000000,32.45,33.283,32.418,33.222,98333550,0
+NFLX.US,D,20191220,000000,33.5,33.8,33.06,33.69,99232600,0
+NFLX.US,D,20191223,000000,33.776,33.795,33.102,33.31,57679370,0
+NFLX.US,D,20191224,000000,33.401,33.57,33.16,33.32,20193220,0
+NFLX.US,D,20191226,000000,33.46,33.6462,33.201,33.263,35958540,0
+NFLX.US,D,20191227,000000,33.296,33.382,32.601,32.909,50371560,0
+NFLX.US,D,20191230,000000,32.908,32.9185,32.286,32.331,43152670,0
+NFLX.US,D,20191231,000000,32.2,32.4916,32.109,32.357,37148370,0
+NFLX.US,D,20200102,000000,32.61,32.998,32.478,32.981,43484930,0
+NFLX.US,D,20200103,000000,32.678,32.986,32.553,32.59,37954660,0
+NFLX.US,D,20200106,000000,32.312,33.636,32.12,33.583,56685770,0
+NFLX.US,D,20200107,000000,33.647,33.67,33.03,33.075,47424580,0
+NFLX.US,D,20200108,000000,33.149,34.27,33.105,33.926,71091170,0
+NFLX.US,D,20200109,000000,34.2,34.342,33.461,33.566,47174300,0
+NFLX.US,D,20200110,000000,33.713,33.85,32.727,32.905,47205400,0
+NFLX.US,D,20200113,000000,33.18,34.085,33.151,33.892,62961740,0
+NFLX.US,D,20200114,000000,34.44,34.538,33.552,33.869,72015440,0
+NFLX.US,D,20200115,000000,33.868,34.317,33.66,33.907,51580350,0
+NFLX.US,D,20200116,000000,34.35,34.3555,33.585,33.862,50159970,0
+NFLX.US,D,20200117,000000,34.1,34.157,33.738,33.967,60665470,0
+NFLX.US,D,20200121,000000,34,34.1,33.259,33.811,143503220,0
+NFLX.US,D,20200122,000000,33.255,33.63,32.36,32.6,217299590,0
+NFLX.US,D,20200123,000000,32.604,34.988,32.501,34.96,182002930,0
+NFLX.US,D,20200124,000000,34.846,35.985,34.588,35.316,179396810,0
+NFLX.US,D,20200127,000000,34.595,35.19,34.102,34.288,77094820,0
+NFLX.US,D,20200128,000000,34.588,35.24,34.278,34.852,68215810,0
+NFLX.US,D,20200129,000000,34.9,34.94,33.855,34.316,76491830,0
+NFLX.US,D,20200130,000000,34.11,34.82,33.925,34.774,53281360,0
+NFLX.US,D,20200131,000000,34.739,34.739,34.098,34.509,52300010,0
+NFLX.US,D,20200203,000000,34.724,35.963,34.628,35.8,66748850,0
+NFLX.US,D,20200204,000000,36.1,36.957,35.6096,36.901,71614510,0
+NFLX.US,D,20200205,000000,37.5125,37.525,36.23,36.967,64370260,0
+NFLX.US,D,20200206,000000,36.96,37.155,36.2505,36.695,39204280,0
+NFLX.US,D,20200207,000000,36.504,37.18,36.357,36.677,43852270,0
+NFLX.US,D,20200210,000000,36.5,37.48,36.252,37.107,52941380,0
+NFLX.US,D,20200211,000000,37.375,37.811,36.972,37.369,47728700,0
+NFLX.US,D,20200212,000000,37.718,38.062,37.588,38.001,46247720,0
+NFLX.US,D,20200213,000000,37.696,38.537,37.651,38.14,44853830,0
+NFLX.US,D,20200214,000000,38.147,38.515,37.9434,38.04,37362660,0
+NFLX.US,D,20200218,000000,37.93,38.954,37.919,38.778,51804000,0
+NFLX.US,D,20200219,000000,38.812,39.295,38.49,38.619,48963680,0
+NFLX.US,D,20200220,000000,38.656,38.97,37.668,38.6,40794250,0
+NFLX.US,D,20200221,000000,38.533,38.732,37.7901,38.007,39356180,0
+NFLX.US,D,20200224,000000,36.476,37.282,36.1,36.87,69364180,0
+NFLX.US,D,20200225,000000,37.2,37.565,35.772,36.009,64812430,0
+NFLX.US,D,20200226,000000,36.631,38.2,36.5,37.924,89611260,0
+NFLX.US,D,20200227,000000,37.146,39.1562,37.0596,37.171,109676990,0
+NFLX.US,D,20200228,000000,36.421,37.677,35.68,36.903,111785720,0
+NFLX.US,D,20200302,000000,37.311,38.136,36.4502,38.105,69978910,0
+NFLX.US,D,20200303,000000,38.103,39.352,36.74,36.877,83646230,0
+NFLX.US,D,20200304,000000,37.777,38.401,37.051,38.379,54873400,0
+NFLX.US,D,20200305,000000,38.1,39.14,36.864,37.278,87469850,0
+NFLX.US,D,20200306,000000,36.77,37.131,35.685,36.897,81471650,0
+NFLX.US,D,20200309,000000,34.386,35.747,34.1721,34.649,74054580,0
+NFLX.US,D,20200310,000000,35.6425,36.454,34.785,36.413,76044440,0
+NFLX.US,D,20200311,000000,35.892,36.298,34.479,34.992,60587820,0
+NFLX.US,D,20200312,000000,32.65,33.572,30.732,31.525,120715910,0
+NFLX.US,D,20200313,000000,33.051,33.642,30.739,33.6295,94581970,0
+NFLX.US,D,20200316,000000,30.663,33.435,29.475,29.884,105599400,0
+NFLX.US,D,20200317,000000,30.619,32.29,29.025,31.975,100139130,0
+NFLX.US,D,20200318,000000,30.2395,33.1579,30,31.547,125936470,0
+NFLX.US,D,20200319,000000,32.433,34.851,31.682,33.203,106159570,0
+NFLX.US,D,20200320,000000,34.231,35.049,33.2,33.283,108538460,0
+NFLX.US,D,20200323,000000,34.789,36.611,34.0884,36.027,134493780,0
+NFLX.US,D,20200324,000000,36.999,37.293,35.303,35.732,116386830,0
+NFLX.US,D,20200325,000000,36.102,36.2,33.917,34.239,87671710,0
+NFLX.US,D,20200326,000000,34.4,36.384,34.173,36.299,72350160,0
+NFLX.US,D,20200327,000000,35.909,36.856,35.3,35.712,79487750,0
+NFLX.US,D,20200330,000000,36.3,37.78,36.117,37.096,86219640,0
+NFLX.US,D,20200331,000000,36.793,38.301,36.644,37.55,93664640,0
+NFLX.US,D,20200401,000000,37.605,38.0233,36.102,36.408,66724540,0
+NFLX.US,D,20200402,000000,36.408,37.099,36.006,37.008,45924770,0
+NFLX.US,D,20200403,000000,36.747,37.09,35.751,36.176,48607680,0
+NFLX.US,D,20200406,000000,36.522,38.029,36.171,37.996,81839210,0
+NFLX.US,D,20200407,000000,38,38.133,36.934,37.228,70464380,0
+NFLX.US,D,20200408,000000,37.401,37.839,36.831,37.112,69088790,0
+NFLX.US,D,20200409,000000,37.106,37.21,36.303,37.072,77112960,0
+NFLX.US,D,20200413,000000,37.131,40.051,36.77,39.672,116929220,0
+NFLX.US,D,20200414,000000,39.75,41.782,39.4847,41.355,115809830,0
+NFLX.US,D,20200415,000000,41.3,43.498,41.225,42.675,135612220,0
+NFLX.US,D,20200416,000000,43.7,44.952,43.161,43.917,161286660,0
+NFLX.US,D,20200417,000000,43.1,43.2,41.4695,42.296,126162580,0
+NFLX.US,D,20200420,000000,43.517,44.449,43.056,43.749,126558180,0
+NFLX.US,D,20200421,000000,44.477,44.7,42.56,43.383,231775500,0
+NFLX.US,D,20200422,000000,42.9725,43.3,41.3,42.142,211237730,0
+NFLX.US,D,20200423,000000,41.926,43.8413,41.926,42.67,139523300,0
+NFLX.US,D,20200424,000000,42.5,42.717,41.588,42.499,86703620,0
+NFLX.US,D,20200427,000000,42.5,42.9,42.084,42.138,62774800,0
+NFLX.US,D,20200428,000000,41.999,42.1,40.291,40.383,101012330,0
+NFLX.US,D,20200429,000000,39.953,41.586,39.36,41.189,96931370,0
+NFLX.US,D,20200430,000000,41.031,42.444,40.8,41.985,79539750,0
+NFLX.US,D,20200501,000000,41.51,42.797,41.173,41.527,82998580,0
+NFLX.US,D,20200504,000000,41.778,42.854,41.487,42.815,77990580,0
+NFLX.US,D,20200505,000000,42.7555,43.1,42.156,42.468,62862930,0
+NFLX.US,D,20200506,000000,42.93,43.977,42.6385,43.426,66607370,0
+NFLX.US,D,20200507,000000,43.689,43.888,43.066,43.653,56502810,0
+NFLX.US,D,20200508,000000,43.414,44.2,43.3639,43.555,50543080,0
+NFLX.US,D,20200511,000000,43.633,44.489,43.556,44.052,54860370,0
+NFLX.US,D,20200512,000000,44.2,44.417,43.136,43.182,45982110,0
+NFLX.US,D,20200513,000000,43.569,44.7,42.727,43.827,70145630,0
+NFLX.US,D,20200514,000000,44.49,45.238,43.282,44.195,90074670,0
+NFLX.US,D,20200515,000000,44.07,45.5,43.751,45.419,72439980,0
+NFLX.US,D,20200518,000000,45.116,45.636,44.335,45.258,77803090,0
+NFLX.US,D,20200519,000000,45.3396,45.897,45.0465,45.104,48104870,0
+NFLX.US,D,20200520,000000,45.425,45.581,44.4,44.767,56072570,0
+NFLX.US,D,20200521,000000,44.856,44.896,43.025,43.625,91173250,0
+NFLX.US,D,20200522,000000,43.7,43.909,42.718,42.932,54223340,0
+NFLX.US,D,20200526,000000,42.777,42.85,41.314,41.477,78811150,0
+NFLX.US,D,20200527,000000,41.038,42.002,39.786,41.989,104463390,0
+NFLX.US,D,20200528,000000,41.724,42.2372,41.15,41.344,56601600,0
+NFLX.US,D,20200529,000000,41.746,42.0295,41.185,41.973,52704840,0
+NFLX.US,D,20200601,000000,41.883,42.672,41.598,42.592,37485730,0
+NFLX.US,D,20200602,000000,42.587,42.759,41.946,42.731,34948010,0
+NFLX.US,D,20200603,000000,42.695,42.71,41.805,42.197,43160440,0
+NFLX.US,D,20200604,000000,42.239,42.871,41.003,41.433,54105290,0
+NFLX.US,D,20200605,000000,40.729,42.0239,40.425,41.96,50995610,0
+NFLX.US,D,20200608,000000,41.6,42.08,40.65,41.949,58514530,0
+NFLX.US,D,20200609,000000,42.165,43.473,42.031,43.405,67969990,0
+NFLX.US,D,20200610,000000,43.6,43.969,43.055,43.448,48968930,0
+NFLX.US,D,20200611,000000,42.82,44.557,42.416,42.556,74628680,0
+NFLX.US,D,20200612,000000,42.9,43.406,41.245,41.807,64611270,0
+NFLX.US,D,20200615,000000,42.14,42.649,41.5424,42.55,44714990,0
+NFLX.US,D,20200616,000000,42.576,43.796,42.518,43.613,55140160,0
+NFLX.US,D,20200617,000000,44.182,45.046,43.922,44.777,65295680,0
+NFLX.US,D,20200618,000000,44.873,45.276,44.28,44.987,42776270,0
+NFLX.US,D,20200619,000000,44.912,45.397,44.56,45.372,59336510,0
+NFLX.US,D,20200622,000000,45.501,46.859,45.421,46.804,62721050,0
+NFLX.US,D,20200623,000000,46.65,47.401,46.45,46.626,59484360,0
+NFLX.US,D,20200624,000000,46.854,47.236,45.4,45.785,48261910,0
+NFLX.US,D,20200625,000000,45.886,46.701,45.4,46.591,41345130,0
+NFLX.US,D,20200626,000000,46.639,46.803,44.224,44.34,68047260,0
+NFLX.US,D,20200629,000000,44.523,44.767,43.214,44.724,48439780,0
+NFLX.US,D,20200630,000000,45.002,45.759,44.7,45.504,41985450,0
+NFLX.US,D,20200701,000000,45.4,48.823,45.4,48.564,97058700,0
+NFLX.US,D,20200702,000000,48.564,49.228,47.5526,47.689,63514850,0
+NFLX.US,D,20200706,000000,48.077,49.95,47.98,49.381,78389900,0
+NFLX.US,D,20200707,000000,49.731,50.482,49.083,49.316,56698700,0
+NFLX.US,D,20200708,000000,49.8575,50.51,49.381,50.278,56916820,0
+NFLX.US,D,20200709,000000,50.84,51,49.578,50.776,58405410,0
+NFLX.US,D,20200710,000000,51.973,55.588,51.128,54.873,216055870,0
+NFLX.US,D,20200713,000000,56.798,57.537,52.096,52.55,183990200,0
+NFLX.US,D,20200714,000000,51.708,52.55,49.049,52.488,150833000,0
+NFLX.US,D,20200715,000000,51.63,52.9,51.018,52.326,100666520,0
+NFLX.US,D,20200716,000000,52.648,53.554,50.4363,52.739,244989940,0
+NFLX.US,D,20200717,000000,49.487,50.359,48.414,49.299,249913520,0
+NFLX.US,D,20200720,000000,48.914,50.45,48.42,50.241,119403060,0
+NFLX.US,D,20200721,000000,50.6,50.622,48.861,49.01,91272180,0
+NFLX.US,D,20200722,000000,49.219,49.72,48.72,48.982,69540780,0
+NFLX.US,D,20200723,000000,49.113,49.19,47.202,47.758,77220340,0
+NFLX.US,D,20200724,000000,46.877,48.717,46.754,48.045,77462470,0
+NFLX.US,D,20200727,000000,48.451,49.692,48.231,49.565,78630690,0
+NFLX.US,D,20200728,000000,49.602,49.7793,48.776,48.851,59867270,0
+NFLX.US,D,20200729,000000,49.225,49.492,48.413,48.448,66117690,0
+NFLX.US,D,20200730,000000,48.0707,48.835,47.751,48.58,66085690,0
+NFLX.US,D,20200731,000000,48.829,49.48,48.45,48.888,59243100,0
+NFLX.US,D,20200803,000000,49.086,50.309,49.023,49.862,58761900,0
+NFLX.US,D,20200804,000000,49.865,51.0444,49.865,50.964,56079680,0
+NFLX.US,D,20200805,000000,50.868,51.0102,50.12,50.211,43135260,0
+NFLX.US,D,20200806,000000,50.411,51.082,49.87,50.908,37258610,0
+NFLX.US,D,20200807,000000,50.545,50.829,48.668,49.473,59103480,0
+NFLX.US,D,20200810,000000,49.335,49.7458,47.8627,48.338,46911850,0
+NFLX.US,D,20200811,000000,47.975,48.092,46.655,46.693,73292260,0
+NFLX.US,D,20200812,000000,47.134,48.249,47.018,47.547,54412430,0
+NFLX.US,D,20200813,000000,47.84,48.445,47.645,48.133,30089330,0
+NFLX.US,D,20200814,000000,48.282,48.8325,48.021,48.268,29434870,0
+NFLX.US,D,20200817,000000,48.419,48.624,47.91,48.235,24235450,0
+NFLX.US,D,20200818,000000,48.435,49.53,48.28,49.187,35055180,0
+NFLX.US,D,20200819,000000,49.393,49.4498,48.35,48.453,31562180,0
+NFLX.US,D,20200820,000000,48.469,49.894,48.389,49.79,51324800,0
+NFLX.US,D,20200821,000000,49.646,49.813,49,49.231,39212930,0
+NFLX.US,D,20200824,000000,49.5438,50.1,48.316,48.881,47621830,0
+NFLX.US,D,20200825,000000,48.819,49.247,48.509,49.058,57277210,0
+NFLX.US,D,20200826,000000,49.25,54.904,49.2075,54.753,203736810,0
+NFLX.US,D,20200827,000000,53.7775,54.1,52.1247,52.627,90629120,0
+NFLX.US,D,20200828,000000,53.2,53.9,52.2,52.389,44175170,0
+NFLX.US,D,20200831,000000,52.116,53.199,51.758,52.956,49414090,0
+NFLX.US,D,20200901,000000,53.26,55.739,53.245,55.655,95819070,0
+NFLX.US,D,20200902,000000,55.378,55.65,53.7369,55.284,58869300,0
+NFLX.US,D,20200903,000000,54.5,55.4,52.132,52.575,90710890,0
+NFLX.US,D,20200904,000000,52.018,52.736,48.598,51.605,82701180,0
+NFLX.US,D,20200908,000000,49.84,52.2,49.5,50.702,55726840,0
+NFLX.US,D,20200909,000000,51.921,52,49.2574,50.019,68481270,0
+NFLX.US,D,20200910,000000,50.335,50.629,47.884,48.067,62401810,0
+NFLX.US,D,20200911,000000,48.6485,49.373,47.681,48.203,50352000,0
+NFLX.US,D,20200914,000000,48.062,48.899,47.13,47.626,73591260,0
+NFLX.US,D,20200915,000000,48.4,49.747,48.163,49.599,53369920,0
+NFLX.US,D,20200916,000000,49.999,50.466,48.331,48.386,44014120,0
+NFLX.US,D,20200917,000000,47.516,47.84,46.327,47.02,53793010,0
+NFLX.US,D,20200918,000000,47.251,47.94,45.86,46.996,67177110,0
+NFLX.US,D,20200921,000000,46.7692,48.7775,46.632,48.735,54575390,0
+NFLX.US,D,20200922,000000,48.901,49.182,47.926,49.117,34823240,0
+NFLX.US,D,20200923,000000,49.104,49.104,46.9,47.061,37264230,0
+NFLX.US,D,20200924,000000,47.053,47.7,46.782,47.308,37272010,0
+NFLX.US,D,20200925,000000,47.449,48.487,46.8026,48.288,37694360,0
+NFLX.US,D,20200928,000000,48.9109,49.2,47.788,49.065,47734970,0
+NFLX.US,D,20200929,000000,48.95,49.6287,48.653,49.348,35431930,0
+NFLX.US,D,20200930,000000,49.257,50.463,48.927,50.003,46341110,0
+NFLX.US,D,20201001,000000,50.603,52.955,50.36,52.751,81537100,0
+NFLX.US,D,20201002,000000,51.643,52.6371,50.27,50.306,60711650,0
+NFLX.US,D,20201005,000000,50.68,52.099,50.17,52.065,40880690,0
+NFLX.US,D,20201006,000000,51.872,52.182,50.416,50.587,41990340,0
+NFLX.US,D,20201007,000000,51.8,53.649,51.5815,53.466,79886830,0
+NFLX.US,D,20201008,000000,53.348,53.5,52.415,53.179,53864880,0
+NFLX.US,D,20201009,000000,53.7834,54.428,53.5,53.944,47812590,0
+NFLX.US,D,20201012,000000,54.881,55.181,53.824,53.981,53910740,0
+NFLX.US,D,20201013,000000,54.056,55.765,53.72,55.409,56024980,0
+NFLX.US,D,20201014,000000,56.261,57.249,54.1,54.145,95100810,0
+NFLX.US,D,20201015,000000,54.552,55.122,53.51,54.194,51131260,0
+NFLX.US,D,20201016,000000,54.95,55.433,53.003,53.079,63473630,0
+NFLX.US,D,20201019,000000,53.707,54.18,52.538,53.072,75675060,0
+NFLX.US,D,20201020,000000,52.814,53.378,52.226,52.542,100471750,0
+NFLX.US,D,20201021,000000,50.103,50.685,48.825,48.905,174057080,0
+NFLX.US,D,20201022,000000,49.469,49.514,48.2,48.523,69979220,0
+NFLX.US,D,20201023,000000,48.811,49.006,48.135,48.828,49278620,0
+NFLX.US,D,20201026,000000,48.7025,49.682,47.89,48.824,61860870,0
+NFLX.US,D,20201027,000000,49.001,49.049,48.293,48.893,36271750,0
+NFLX.US,D,20201028,000000,48.636,49.4,48.328,48.624,59927310,0
+NFLX.US,D,20201029,000000,48.85,51.39,47.934,50.421,111206890,0
+NFLX.US,D,20201030,000000,50.201,50.588,47.221,47.574,78138970,0
+NFLX.US,D,20201102,000000,47.887,48.63,47.5,48.412,44081930,0
+NFLX.US,D,20201103,000000,48.493,49.5305,47.876,48.722,36902130,0
+NFLX.US,D,20201104,000000,49.536,50.773,49.398,49.695,51373300,0
+NFLX.US,D,20201105,000000,50.656,51.8734,50.345,51.376,53727810,0
+NFLX.US,D,20201106,000000,51.5,51.521,50.251,51.473,42363490,0
+NFLX.US,D,20201109,000000,48.554,49.585,46.726,47.05,104196760,0
+NFLX.US,D,20201110,000000,47.095,48.46,46.341,48.024,83061420,0
+NFLX.US,D,20201111,000000,48.3,49.168,47.826,49.076,54605320,0
+NFLX.US,D,20201112,000000,49.1,49.652,48.0426,48.677,50711550,0
+NFLX.US,D,20201113,000000,48.677,48.894,47.78,48.284,30065100,0
+NFLX.US,D,20201116,000000,48,48.558,47.73,47.91,39535630,0
+NFLX.US,D,20201117,000000,48.012,48.751,47.8852,48.063,36980820,0
+NFLX.US,D,20201118,000000,48.195,48.861,47.7721,48.179,36292370,0
+NFLX.US,D,20201119,000000,48.2,48.78,48.047,48.467,22546530,0
+NFLX.US,D,20201120,000000,48.522,49.476,48.157,48.824,42559240,0
+NFLX.US,D,20201123,000000,49.046,49.115,47.584,47.662,54165710,0
+NFLX.US,D,20201124,000000,47.884,48.405,47.589,48.288,35578940,0
+NFLX.US,D,20201125,000000,48.513,48.69,47.8919,48.5,35986290,0
+NFLX.US,D,20201127,000000,48.658,49.325,48.1845,49.136,28057620,0
+NFLX.US,D,20201130,000000,49.008,49.255,48.1268,49.07,35309400,0
+NFLX.US,D,20201201,000000,49.234,50.947,49.1981,50.458,50632340,0
+NFLX.US,D,20201202,000000,50.162,50.6795,49.35,50.338,30283580,0
+NFLX.US,D,20201203,000000,50.299,50.877,49.604,49.752,28261160,0
+NFLX.US,D,20201204,000000,49.75,50.45,49.364,49.831,36662430,0
+NFLX.US,D,20201207,000000,50.001,51.776,49.777,51.578,42833530,0
+NFLX.US,D,20201208,000000,51.79,52.1491,50.555,51.266,42270560,0
+NFLX.US,D,20201209,000000,51.053,51.45,49.129,49.36,41698370,0
+NFLX.US,D,20201210,000000,49.456,50.377,49.291,50.109,30182030,0
+NFLX.US,D,20201211,000000,49.5,50.334,49.485,50.322,32109280,0
+NFLX.US,D,20201214,000000,50.544,52.416,50.118,52.242,57704240,0
+NFLX.US,D,20201215,000000,51.85,52.47,51.356,51.978,33982090,0
+NFLX.US,D,20201216,000000,52.011,52.738,51.769,52.483,36823920,0
+NFLX.US,D,20201217,000000,52.9,53.549,52.644,53.29,31933770,0
+NFLX.US,D,20201218,000000,53.32,53.637,52.602,53.445,45026920,0
+NFLX.US,D,20201221,000000,53.005,53.262,52.115,52.891,38939640,0
+NFLX.US,D,20201222,000000,52.769,53.04,52.05,52.733,19085290,0
+NFLX.US,D,20201223,000000,52.476,52.632,51.42,51.448,23931870,0
+NFLX.US,D,20201224,000000,51.512,51.9345,51.221,51.397,11439520,0
+NFLX.US,D,20201228,000000,51.643,52.366,50.713,51.912,28918670,0
+NFLX.US,D,20201229,000000,51.99,53.6548,51.548,53.087,40223580,0
+NFLX.US,D,20201230,000000,53.013,53.3258,52.369,52.459,18762860,0
+NFLX.US,D,20201231,000000,52.553,54.55,52.315,54.073,53923220,0
+NFLX.US,D,20210104,000000,53.9,54.08,51.5085,52.286,44444070,0
+NFLX.US,D,20210105,000000,52.155,52.678,51.589,52.08,31338720,0
+NFLX.US,D,20210106,000000,51.197,51.31,49.95,50.049,53462100,0
+NFLX.US,D,20210107,000000,50.828,51.644,50.642,50.889,36864480,0
+NFLX.US,D,20210108,000000,51.131,51.324,50.451,51.04,29739490,0
+NFLX.US,D,20210111,000000,50.784,51.0725,49.795,49.91,38127200,0
+NFLX.US,D,20210112,000000,50,50.109,48.567,49.425,59904250,0
+NFLX.US,D,20210113,000000,49.5501,51.2354,49.301,50.779,50320990,0
+NFLX.US,D,20210114,000000,50.735,51.45,49.958,50.086,41773570,0
+NFLX.US,D,20210115,000000,50,50.632,49.51,49.798,58957880,0
+NFLX.US,D,20210119,000000,50.1,50.925,49.3543,50.177,123158130,0
+NFLX.US,D,20210120,000000,56.542,59.3288,55.686,58.634,326374500,0
+NFLX.US,D,20210121,000000,58.245,58.875,57.04,57.984,118406340,0
+NFLX.US,D,20210122,000000,58.21,58.399,56.435,56.517,75508220,0
+NFLX.US,D,20210125,000000,56.7,56.975,54.865,55.678,72073290,0
+NFLX.US,D,20210126,000000,55.473,56.799,55.406,56.193,50238470,0
+NFLX.US,D,20210127,000000,55.071,55.6419,51.573,52.328,86702770,0
+NFLX.US,D,20210128,000000,53.588,55.3148,53.074,53.86,59689780,0
+NFLX.US,D,20210129,000000,53.8,54.1,53.018,53.239,43252640,0
+NFLX.US,D,20210201,000000,53.679,54.506,53.173,53.904,35475070,0
+NFLX.US,D,20210202,000000,54.201,55.548,53.8935,54.816,37675690,0
+NFLX.US,D,20210203,000000,55.017,55.048,53.8243,53.945,31722880,0
+NFLX.US,D,20210204,000000,53.981,55.948,53.751,55.216,51645370,0
+NFLX.US,D,20210205,000000,55.226,55.444,54.5478,55.079,23761750,0
+NFLX.US,D,20210208,000000,55.5,55.5,54.37,54.792,27917210,0
+NFLX.US,D,20210209,000000,54.6,56.6,54.3,55.907,37034990,0
+NFLX.US,D,20210210,000000,56.25,56.665,55.3463,56.359,39912640,0
+NFLX.US,D,20210211,000000,56.4442,56.593,55.422,55.759,27305870,0
+NFLX.US,D,20210212,000000,55.694,56.125,55.085,55.652,21971280,0
+NFLX.US,D,20210216,000000,55.7286,56.363,55.273,55.728,26240970,0
+NFLX.US,D,20210217,000000,55.099,55.525,54.303,55.134,20715900,0
+NFLX.US,D,20210218,000000,54.9,55,53.8226,54.822,24576040,0
+NFLX.US,D,20210219,000000,54.8,54.899,53.8813,54.022,28414570,0
+NFLX.US,D,20210222,000000,53.499,54.179,53.079,53.378,30785940,0
+NFLX.US,D,20210223,000000,52.5004,54.854,51.828,54.615,41365320,0
+NFLX.US,D,20210224,000000,53.98,55.685,53.9065,55.341,32450380,0
+NFLX.US,D,20210225,000000,55.027,55.648,53.575,54.67,42528790,0
+NFLX.US,D,20210226,000000,54.651,55.309,53.8,53.885,37555740,0
+NFLX.US,D,20210301,000000,54.5573,55.214,54.2,55.064,30421800,0
+NFLX.US,D,20210302,000000,55.334,55.699,54.602,54.782,30422260,0
+NFLX.US,D,20210303,000000,54.593,54.8005,51.781,52.07,53624430,0
+NFLX.US,D,20210304,000000,52.15,53.15,50.768,51.129,50347920,0
+NFLX.US,D,20210305,000000,51.198,51.776,49.879,51.639,50699730,0
+NFLX.US,D,20210308,000000,51.446,51.884,49.285,49.333,39817580,0
+NFLX.US,D,20210309,000000,50.731,51.311,50.3822,50.644,34700420,0
+NFLX.US,D,20210310,000000,51.35,51.897,50.425,50.454,37714840,0
+NFLX.US,D,20210311,000000,51.2205,53.0235,51.071,52.306,47144690,0
+NFLX.US,D,20210312,000000,51.25,52.651,50.659,51.802,39817430,0
+NFLX.US,D,20210315,000000,51.632,52.0729,50.803,52.025,34855190,0
+NFLX.US,D,20210316,000000,52.447,53.342,52.321,52.403,32388880,0
+NFLX.US,D,20210317,000000,52.2,52.8365,51.43,52.444,28173760,0
+NFLX.US,D,20210318,000000,51.6396,51.79,50.385,50.479,40966060,0
+NFLX.US,D,20210319,000000,50.496,51.319,50.163,51.218,43863600,0
+NFLX.US,D,20210322,000000,50.913,52.931,50.913,52.311,33605870,0
+NFLX.US,D,20210323,000000,52.987,54.312,52.94,53.509,55834610,0
+NFLX.US,D,20210324,000000,53.378,53.442,52,52.081,41022110,0
+NFLX.US,D,20210325,000000,51.699,51.853,49.7,50.286,49267640,0
+NFLX.US,D,20210326,000000,50.282,50.872,49.668,50.805,34677970,0
+NFLX.US,D,20210329,000000,50.566,51.8,50.44,51.395,33300490,0
+NFLX.US,D,20210330,000000,51.0505,51.441,50.691,51.339,24181290,0
+NFLX.US,D,20210331,000000,51.5675,52.813,51.544,52.166,35031110,0
+NFLX.US,D,20210401,000000,52.993,54.05,52.703,53.942,39386370,0
+NFLX.US,D,20210405,000000,54.001,54.285,52.923,54.067,33559040,0
+NFLX.US,D,20210406,000000,54.481,55.4165,54.33,54.453,34742050,0
+NFLX.US,D,20210407,000000,54.35,54.964,54.145,54.699,21513190,0
+NFLX.US,D,20210408,000000,55.113,55.6899,54.757,55.458,43098290,0
+NFLX.US,D,20210409,000000,55.269,55.69,54.711,55.531,28940340,0
+NFLX.US,D,20210412,000000,55.105,55.798,54.958,55.278,29440600,0
+NFLX.US,D,20210413,000000,55.7,55.975,55.03,55.373,27203440,0
+NFLX.US,D,20210414,000000,55.487,55.487,53.853,54.002,37402940,0
+NFLX.US,D,20210415,000000,54.417,55.349,54.266,54.922,31390500,0
+NFLX.US,D,20210416,000000,55.054,55.198,53.951,54.654,32090750,0
+NFLX.US,D,20210419,000000,54.69,55.644,54.553,55.444,42887150,0
+NFLX.US,D,20210420,000000,55.442,56.356,54.63,54.957,112576480,0
+NFLX.US,D,20210421,000000,50.8,51.546,50.36,50.89,228974460,0
+NFLX.US,D,20210422,000000,51.382,51.396,50.055,50.878,90610620,0
+NFLX.US,D,20210423,000000,50.901,50.97,50.07,50.555,73146590,0
+NFLX.US,D,20210426,000000,50.676,51.048,50.3,51.03,43888390,0
+NFLX.US,D,20210427,000000,51.262,51.299,50.4581,50.555,37613270,0
+NFLX.US,D,20210428,000000,50.52,50.8395,50.334,50.652,31929830,0
+NFLX.US,D,20210429,000000,50.76,50.929,49.9,50.9,51277920,0
+NFLX.US,D,20210430,000000,50.5,51.455,50.5,51.347,44132420,0
+NFLX.US,D,20210503,000000,51.265,51.895,50.52,50.911,40918950,0
+NFLX.US,D,20210504,000000,51.078,51.163,49.679,50.318,43495020,0
+NFLX.US,D,20210505,000000,50.499,50.7784,49.463,49.608,31293660,0
+NFLX.US,D,20210506,000000,49.599,49.955,49.137,49.955,37836980,0
+NFLX.US,D,20210507,000000,50.462,50.855,50.112,50.384,31327860,0
+NFLX.US,D,20210510,000000,50.2,50.315,48.611,48.669,51316320,0
+NFLX.US,D,20210511,000000,47.975,49.799,47.863,49.508,44010000,0
+NFLX.US,D,20210512,000000,48.683,49.354,48.27,48.498,41215400,0
+NFLX.US,D,20210513,000000,48.913,49.0775,48.271,48.666,27165610,0
+NFLX.US,D,20210514,000000,48.786,49.485,48.659,49.337,28824640,0
+NFLX.US,D,20210517,000000,48.559,49.271,48.281,48.894,27052490,0
+NFLX.US,D,20210518,000000,48.8395,49.3478,48.619,48.628,23504960,0
+NFLX.US,D,20210519,000000,48.1625,48.857,47.854,48.77,33499300,0
+NFLX.US,D,20210520,000000,48.955,50.27,48.8975,50.167,37212180,0
+NFLX.US,D,20210521,000000,50.312,50.54,49.726,49.789,33229250,0
+NFLX.US,D,20210524,000000,50.105,50.425,49.951,50.29,24125950,0
+NFLX.US,D,20210525,000000,50.6,50.6365,49.922,50.134,26994590,0
+NFLX.US,D,20210526,000000,50.234,50.414,50.05,50.236,24653030,0
+NFLX.US,D,20210527,000000,50.18,50.51,49.854,50.386,32537730,0
+NFLX.US,D,20210528,000000,50.44,51.176,50.253,50.281,29112970,0
+NFLX.US,D,20210601,000000,50.401,50.541,49.7744,49.908,24825550,0
+NFLX.US,D,20210602,000000,49.982,50.322,49.582,49.924,22689790,0
+NFLX.US,D,20210603,000000,49.519,49.666,48.725,48.943,38874450,0
+NFLX.US,D,20210604,000000,49.2,50.186,49.095,49.474,31604870,0
+NFLX.US,D,20210607,000000,49.2917,49.67,49.055,49.466,27919320,0
+NFLX.US,D,20210608,000000,49.7,49.882,48.937,49.239,23740370,0
+NFLX.US,D,20210609,000000,49.45,49.609,48.465,48.581,30550290,0
+NFLX.US,D,20210610,000000,48.7165,49.021,48.214,48.727,43829280,0
+NFLX.US,D,20210611,000000,49,49.141,48.778,48.877,31239690,0
+NFLX.US,D,20210614,000000,48.968,50.35,48.691,49.989,44002220,0
+NFLX.US,D,20210615,000000,50.123,50.123,49.04,49.19,31040730,0
+NFLX.US,D,20210616,000000,49.5,49.646,48.628,49.241,35332060,0
+NFLX.US,D,20210617,000000,49.025,50.18,49.015,49.834,31982730,0
+NFLX.US,D,20210618,000000,49.64,50.449,49.524,50.077,51975760,0
+NFLX.US,D,20210621,000000,50.164,50.205,49.228,49.7,52772970,0
+NFLX.US,D,20210622,000000,49.854,51.355,49.5795,50.882,58092710,0
+NFLX.US,D,20210623,000000,50.848,51.663,50.82,51.274,39447820,0
+NFLX.US,D,20210624,000000,51.796,52.096,51.44,51.806,33612020,0
+NFLX.US,D,20210625,000000,52.884,53.306,52.5,52.707,52990720,0
+NFLX.US,D,20210628,000000,52.812,53.394,52.456,53.303,28202270,0
+NFLX.US,D,20210629,000000,53.355,53.613,52.857,53.35,23146470,0
+NFLX.US,D,20210630,000000,53.4055,53.438,52.682,52.821,27734450,0
+NFLX.US,D,20210701,000000,52.572,53.704,52.572,53.354,28054020,0
+NFLX.US,D,20210702,000000,53.55,53.8535,52.939,53.398,19803160,0
+NFLX.US,D,20210706,000000,53.3,54.286,53.3,54.164,27750510,0
+NFLX.US,D,20210707,000000,54.424,54.464,53.166,53.596,27224980,0
+NFLX.US,D,20210708,000000,53.093,53.55,52.909,53.076,32689880,0
+NFLX.US,D,20210709,000000,53.1,53.826,52.858,53.598,27772310,0
+NFLX.US,D,20210712,000000,54.03,54.065,53.292,53.731,17807380,0
+NFLX.US,D,20210713,000000,53.576,54.533,53.576,54.068,27515930,0
+NFLX.US,D,20210714,000000,54.17,55.41,54.101,54.795,46595350,0
+NFLX.US,D,20210715,000000,55.397,55.754,53.82,54.295,57138730,0
+NFLX.US,D,20210716,000000,54.181,54.406,52.705,53.031,34421010,0
+NFLX.US,D,20210719,000000,52.605,53.4913,52.224,53.228,38857640,0
+NFLX.US,D,20210720,000000,52.607,53.664,52.03,53.105,69304400,0
+NFLX.US,D,20210721,000000,52.613,53.099,50.561,51.363,119067930,0
+NFLX.US,D,20210722,000000,51.0206,51.368,50.7,51.177,43280610,0
+NFLX.US,D,20210723,000000,51.216,51.741,50.466,51.541,38204780,0
+NFLX.US,D,20210726,000000,51.438,52.113,50.901,51.649,22545380,0
+NFLX.US,D,20210727,000000,51.808,52.195,51.205,51.891,27590370,0
+NFLX.US,D,20210728,000000,52.182,52.447,51.698,51.93,23904660,0
+NFLX.US,D,20210729,000000,51.996,52.078,51.3793,51.425,17360140,0
+NFLX.US,D,20210730,000000,51.269,51.979,51.0964,51.757,25371070,0
+NFLX.US,D,20210802,000000,51.9,51.985,51.051,51.515,20966320,0
+NFLX.US,D,20210803,000000,51.439,51.563,50.537,51.082,25794270,0
+NFLX.US,D,20210804,000000,51.3,51.798,51.037,51.735,20393740,0
+NFLX.US,D,20210805,000000,51.713,52.541,51.402,52.489,25566870,0
+NFLX.US,D,20210806,000000,52.4,52.684,51.939,52.055,19197980,0
+NFLX.US,D,20210809,000000,52.1147,52.267,51.799,51.997,13677820,0
+NFLX.US,D,20210810,000000,52,52.079,51.2965,51.584,19605440,0
+NFLX.US,D,20210811,000000,51.7,51.957,50.977,51.24,16739040,0
+NFLX.US,D,20210812,000000,51.186,51.3,50.7201,51.072,16861700,0
+NFLX.US,D,20210813,000000,51.264,52.144,51.151,51.592,21777360,0
+NFLX.US,D,20210816,000000,51.524,52.338,51.23,51.792,20331760,0
+NFLX.US,D,20210817,000000,51.5465,52.079,51.42,51.891,23098030,0
+NFLX.US,D,20210818,000000,52,52.638,51.865,52.187,25820460,0
+NFLX.US,D,20210819,000000,52.274,54.839,52.187,54.371,74972920,0
+NFLX.US,D,20210820,000000,54.509,55.1388,53.91,54.688,37764290,0
+NFLX.US,D,20210823,000000,54.598,55.555,54.374,55.333,26020100,0
+NFLX.US,D,20210824,000000,55.1484,55.5314,54.927,55.341,21095250,0
+NFLX.US,D,20210825,000000,55.016,55.284,54.545,54.758,20656210,0
+NFLX.US,D,20210826,000000,54.616,55.2604,54.59,55.012,15954990,0
+NFLX.US,D,20210827,000000,55.16,56.417,54.925,55.892,32525950,0
+NFLX.US,D,20210830,000000,55.725,56.7165,55.645,56.618,24348390,0
+NFLX.US,D,20210831,000000,56.612,56.948,56.1611,56.919,24318860,0
+NFLX.US,D,20210901,000000,56.9,59.1,56.9,58.207,56262140,0
+NFLX.US,D,20210902,000000,58.368,59.8757,58.368,58.855,61847820,0
+NFLX.US,D,20210903,000000,58.58,59.1878,58.314,59.053,26840050,0
+NFLX.US,D,20210907,000000,59.469,61.385,59.399,60.671,58309790,0
+NFLX.US,D,20210908,000000,60.384,61.56,59.571,60.605,54245030,0
+NFLX.US,D,20210909,000000,60.647,60.944,59.655,59.754,29542140,0
+NFLX.US,D,20210910,000000,59.816,60.945,59.367,59.872,39507640,0
+NFLX.US,D,20210913,000000,59.857,59.857,58.2775,58.929,30628710,0
+NFLX.US,D,20210914,000000,58.489,58.728,57.556,57.776,34569580,0
+NFLX.US,D,20210915,000000,57.817,58.462,57.537,58.287,27556150,0
+NFLX.US,D,20210916,000000,58.43,58.748,57.772,58.65,18320280,0
+NFLX.US,D,20210917,000000,58.785,59.028,58.085,58.935,41451450,0
+NFLX.US,D,20210920,000000,58.679,59.153,56.808,57.543,37322270,0
+NFLX.US,D,20210921,000000,57.831,58.188,56.937,57.314,22508840,0
+NFLX.US,D,20210922,000000,57.969,59.565,57.969,59.065,40218450,0
+NFLX.US,D,20210923,000000,59.079,59.932,58.913,59.326,25261610,0
+NFLX.US,D,20210924,000000,59.25,59.298,58.364,59.239,21262460,0
+NFLX.US,D,20210927,000000,58.795,59.358,57.693,59.264,25047380,0
+NFLX.US,D,20210928,000000,58.9,59.9535,58.016,58.385,44310510,0
+NFLX.US,D,20210929,000000,58.901,60.988,58.801,59.906,62210260,0
+NFLX.US,D,20210930,000000,60.805,61.9,60.805,61.034,66160400,0
+NFLX.US,D,20211001,000000,60.424,61.499,59.7505,61.315,40908470,0
+NFLX.US,D,20211004,000000,61.339,62.6125,59.468,60.335,49959320,0
+NFLX.US,D,20211005,000000,60.694,64.039,60.689,63.481,95342930,0
+NFLX.US,D,20211006,000000,62.818,63.987,62.636,63.91,45804340,0
+NFLX.US,D,20211007,000000,64.2225,64.684,63.045,63.185,35568860,0
+NFLX.US,D,20211008,000000,63.4165,64.38,63.086,63.266,32720930,0
+NFLX.US,D,20211011,000000,63.3195,63.942,62.678,62.704,28624700,0
+NFLX.US,D,20211012,000000,63.302,63.7655,62.199,62.494,32273490,0
+NFLX.US,D,20211013,000000,63.2179,63.2179,62.21,62.976,24246380,0
+NFLX.US,D,20211014,000000,63.223,63.688,62.679,63.38,26725350,0
+NFLX.US,D,20211015,000000,63.8,63.942,62.516,62.829,41168740,0
+NFLX.US,D,20211018,000000,63.21,63.841,62.059,63.797,46690710,0
+NFLX.US,D,20211019,000000,63.6969,64.1,63.23,63.9,76331470,0
+NFLX.US,D,20211020,000000,62.5573,63.74,61.715,62.514,106219970,0
+NFLX.US,D,20211021,000000,62.889,65.401,62.865,65.316,84370700,0
+NFLX.US,D,20211022,000000,65.181,66.546,65.181,66.478,61860160,0
+NFLX.US,D,20211025,000000,66.374,67.588,65.707,67.166,38335260,0
+NFLX.US,D,20211026,000000,67.376,67.649,66.277,66.852,29048400,0
+NFLX.US,D,20211027,000000,66.9,67.141,66.185,66.292,22769140,0
+NFLX.US,D,20211028,000000,67.0949,67.68,66.803,67.405,28594090,0
+NFLX.US,D,20211029,000000,67.306,69.097,67.124,69.031,38252790,0
+NFLX.US,D,20211101,000000,68.906,68.997,67.654,68.117,31109110,0
+NFLX.US,D,20211102,000000,68.311,68.768,67.382,67.772,38885970,0
+NFLX.US,D,20211103,000000,67.727,68.939,67.727,68.829,23348520,0
+NFLX.US,D,20211104,000000,68.589,68.594,66.55,66.84,48650230,0
+NFLX.US,D,20211105,000000,66.397,66.564,64.501,64.572,52834880,0
+NFLX.US,D,20211108,000000,65.029,65.6,64.379,65.145,28875230,0
+NFLX.US,D,20211109,000000,65.37,66.05,65.052,65.599,24156300,0
+NFLX.US,D,20211110,000000,65.301,66.0331,64.211,64.691,24057850,0
+NFLX.US,D,20211111,000000,65.024,66.582,64.9705,65.758,28683110,0
+NFLX.US,D,20211112,000000,66.001,68.334,65.382,68.261,41984100,0
+NFLX.US,D,20211115,000000,68.1235,68.526,67.149,67.933,28721860,0
+NFLX.US,D,20211116,000000,67.827,68.836,67.69,68.74,20773870,0
+NFLX.US,D,20211117,000000,69,70.0989,68.609,69.169,27328310,0
+NFLX.US,D,20211118,000000,69.161,69.174,67.9735,68.202,20149920,0
+NFLX.US,D,20211119,000000,69.235,69.416,67.5,67.88,26148520,0
+NFLX.US,D,20211122,000000,67.602,67.948,65.647,65.92,27653180,0
+NFLX.US,D,20211123,000000,65.818,66.643,64.605,65.406,23209170,0
+NFLX.US,D,20211124,000000,65.801,66.144,65.11,65.829,18672820,0
+NFLX.US,D,20211126,000000,67.5,67.6405,66.067,66.564,28725130,0
+NFLX.US,D,20211129,000000,66.32,66.799,65.829,66.384,25293640,0
+NFLX.US,D,20211130,000000,66.8198,67.538,64.001,64.19,56089190,0
+NFLX.US,D,20211201,000000,64.948,65.452,61.707,61.777,38970190,0
+NFLX.US,D,20211202,000000,61.71,62.536,61.288,61.647,33311310,0
+NFLX.US,D,20211203,000000,62.275,62.55,59.4,60.213,48292820,0
+NFLX.US,D,20211206,000000,60.601,61.729,60.1,61.269,30756720,0
+NFLX.US,D,20211207,000000,62,62.889,61.14,62.558,31251900,0
+NFLX.US,D,20211208,000000,63,63.2455,62.32,62.808,22203080,0
+NFLX.US,D,20211209,000000,62.758,63.024,61.044,61.1,23763210,0
+NFLX.US,D,20211210,000000,61.678,61.774,60.588,61.166,27487740,0
+NFLX.US,D,20211213,000000,61.2,61.264,59.952,60.456,25179150,0
+NFLX.US,D,20211214,000000,59.871,60.229,58.813,59.799,29845360,0
+NFLX.US,D,20211215,000000,59.818,60.569,58.451,60.504,28661960,0
+NFLX.US,D,20211216,000000,59.709,60.2831,58.8,59.106,31432170,0
+NFLX.US,D,20211217,000000,59.161,59.325,58.174,58.673,44337060,0
+NFLX.US,D,20211220,000000,58.643,60.2885,58.426,59.374,33584040,0
+NFLX.US,D,20211221,000000,59.7543,60.782,59.3861,60.492,23193900,0
+NFLX.US,D,20211222,000000,60.336,61.482,60.263,61.424,23357450,0
+NFLX.US,D,20211223,000000,61.64,61.688,60.757,61.409,16211460,0
+NFLX.US,D,20211227,000000,61.5,61.5,60.925,61.312,20622330,0
+NFLX.US,D,20211228,000000,61.495,61.841,60.969,61.071,18841160,0
+NFLX.US,D,20211229,000000,61.071,61.398,60.468,61.054,12875130,0
+NFLX.US,D,20211230,000000,61.299,62.061,61.124,61.209,16250930,0
+NFLX.US,D,20211231,000000,61.001,61.4075,60.205,60.244,19959180,0
+NFLX.US,D,20220103,000000,60.561,60.999,59.056,59.737,30688080,0
+NFLX.US,D,20220104,000000,59.991,60.041,58.16,59.115,43931350,0
+NFLX.US,D,20220105,000000,59.2,59.284,56.688,56.752,41487490,0
+NFLX.US,D,20220106,000000,55.434,56.336,54.201,55.329,57117950,0
+NFLX.US,D,20220107,000000,54.946,55.343,53.8218,54.106,33828730,0
+NFLX.US,D,20220110,000000,53.849,54.369,52.632,53.985,44861450,0
+NFLX.US,D,20220111,000000,53.699,54.391,53.007,54.084,30778360,0
+NFLX.US,D,20220112,000000,54.427,54.427,53.202,53.722,37873720,0
+NFLX.US,D,20220113,000000,53.706,54.079,51.826,51.92,44750630,0
+NFLX.US,D,20220114,000000,51.76,53.837,51.188,52.569,78611090,0
+NFLX.US,D,20220118,000000,52.008,52.175,50.868,51.08,48444180,0
+NFLX.US,D,20220119,000000,51.5,52.321,51.051,51.586,43535080,0
+NFLX.US,D,20220120,000000,51.775,52.664,50.693,50.825,126589930,0
+NFLX.US,D,20220121,000000,40.0425,40.915,37.999,39.75,589042660,0
+NFLX.US,D,20220124,000000,38.391,38.726,35.146,38.715,323867820,0
+NFLX.US,D,20220125,000000,37.914,38.771,36.513,36.642,151458160,0
+NFLX.US,D,20220126,000000,37.827,38.266,35.662,35.97,126839810,0
+NFLX.US,D,20220127,000000,38.206,39.48,37.81,38.67,243247470,0
+NFLX.US,D,20220128,000000,38.676,38.7,37.208,38.436,119666050,0
+NFLX.US,D,20220131,000000,40.197,42.77,39.82,42.714,200474520,0
+NFLX.US,D,20220201,000000,43.296,45.848,42.554,45.713,225680990,0
+NFLX.US,D,20220202,000000,44.825,45.198,42.648,42.948,143460100,0
+NFLX.US,D,20220203,000000,42.144,42.926,40.428,40.56,99052100,0
+NFLX.US,D,20220204,000000,40.731,41.277,39.6639,41.017,77897980,0
+NFLX.US,D,20220207,000000,41.017,41.235,39.355,40.21,82328590,0
+NFLX.US,D,20220208,000000,39.818,40.661,39.583,40.353,68185430,0
+NFLX.US,D,20220209,000000,40.865,41.298,39.879,41.289,77382270,0
+NFLX.US,D,20220210,000000,40.21,40.8,39.636,40.627,84529150,0
+NFLX.US,D,20220211,000000,40.533,41.161,38.765,39.131,75589390,0
+NFLX.US,D,20220214,000000,38.759,40.936,38.6891,39.657,72021550,0
+NFLX.US,D,20220215,000000,40.379,40.9162,40.101,40.746,53956410,0
+NFLX.US,D,20220216,000000,40.153,40.156,39.0384,39.808,52776500,0
+NFLX.US,D,20220217,000000,39.4235,39.911,38.57,38.667,46692220,0
+NFLX.US,D,20220218,000000,39.253,40.287,38.9047,39.129,68016680,0
+NFLX.US,D,20220222,000000,38.895,39.242,37.302,37.738,66975150,0
+NFLX.US,D,20220223,000000,38.272,38.6,36.666,36.746,46142900,0
+NFLX.US,D,20220224,000000,35.509,39.073,35.472,39.003,70687240,0
+NFLX.US,D,20220225,000000,38.661,39.129,37.558,39.08,48416360,0
+NFLX.US,D,20220228,000000,38.733,39.775,38.213,39.452,50350460,0
+NFLX.US,D,20220301,000000,39.16,39.5,38.3705,38.624,32904390,0
+NFLX.US,D,20220302,000000,38.893,38.922,37.521,38.003,53568090,0
+NFLX.US,D,20220303,000000,38.6,38.612,36.465,36.807,60768360,0
+NFLX.US,D,20220304,000000,36.8,37.4819,35.717,36.173,53291800,0
+NFLX.US,D,20220307,000000,36.041,36.1995,35.02,35.026,57083830,0
+NFLX.US,D,20220308,000000,34.98,35.886,34.067,34.176,64286550,0
+NFLX.US,D,20220309,000000,35.7685,36.414,35.0509,35.879,65201860,0
+NFLX.US,D,20220310,000000,35.62,36.702,35.33,35.677,48077670,0
+NFLX.US,D,20220311,000000,36.119,36.336,34,34.032,48199250,0
+NFLX.US,D,20220314,000000,33.872,34.132,32.982,33.101,59078170,0
+NFLX.US,D,20220315,000000,33.51,34.536,33.236,34.375,54606400,0
+NFLX.US,D,20220316,000000,34.82,35.999,34.306,35.753,69824690,0
+NFLX.US,D,20220317,000000,35.97,37.331,35.488,37.14,58183480,0
+NFLX.US,D,20220318,000000,37.2,38.18,36.847,38.06,83248250,0
+NFLX.US,D,20220321,000000,37.802,38.182,36.894,37.459,48664630,0
+NFLX.US,D,20220322,000000,37.114,38.666,36.676,38.292,42427620,0
+NFLX.US,D,20220323,000000,37.977,38.246,37.449,37.449,37289540,0
+NFLX.US,D,20220324,000000,37.976,37.976,36.89,37.571,38884610,0
+NFLX.US,D,20220325,000000,37.707,37.764,36.643,37.385,35759530,0
+NFLX.US,D,20220328,000000,37.523,38.028,36.673,37.851,43234350,0
+NFLX.US,D,20220329,000000,38.439,39.65,38.033,39.182,58807230,0
+NFLX.US,D,20220330,000000,38.955,39.27,37.8625,38.147,40233010,0
+NFLX.US,D,20220331,000000,38.359,38.4,37.361,37.459,41347200,0
+NFLX.US,D,20220401,000000,37.68,38.087,36.85,37.347,46442370,0
+NFLX.US,D,20220404,000000,37.355,39.602,37.313,39.15,70092350,0
+NFLX.US,D,20220405,000000,38.93,39,37.7305,38.015,42345080,0
+NFLX.US,D,20220406,000000,37.415,37.647,36.273,36.835,43548850,0
+NFLX.US,D,20220407,000000,36.5,36.854,35.369,36.215,49489090,0
+NFLX.US,D,20220408,000000,36.196,36.25,35.4865,35.588,40251830,0
+NFLX.US,D,20220411,000000,35,35.478,34.52,34.8,37770960,0
+NFLX.US,D,20220412,000000,35.591,35.941,34.225,34.41,38242610,0
+NFLX.US,D,20220413,000000,34.392,35.2,34.1155,35.043,32309500,0
+NFLX.US,D,20220414,000000,35.095,35.2,33.986,34.113,43438370,0
+NFLX.US,D,20220418,000000,34,34.236,33.1615,33.786,51050410,0
+NFLX.US,D,20220419,000000,33.322,35.168,33.322,34.861,209068850,0
+NFLX.US,D,20220420,000000,24.52,24.87,21.251,22.619,1333874800,0
+NFLX.US,D,20220421,000000,22,22.768,21.152,21.822,535016030,0
+NFLX.US,D,20220422,000000,22.02,22.627,21.005,21.552,375151270,0
+NFLX.US,D,20220425,000000,21.381,21.666,20.451,20.991,281520450,0
+NFLX.US,D,20220426,000000,20.88,20.915,19.8277,19.84,203180890,0
+NFLX.US,D,20220427,000000,19.4005,20.019,18.777,18.854,222983940,0
+NFLX.US,D,20220428,000000,19.156,20.148,18.56,19.952,213631620,0
+NFLX.US,D,20220429,000000,19.868,20.471,19,19.036,163918890,0
+NFLX.US,D,20220502,000000,19.171,20.0214,19.001,19.946,145916020,0
+NFLX.US,D,20220503,000000,19.829,20.32,19.477,19.987,118394310,0
+NFLX.US,D,20220504,000000,19.765,20.438,19.101,20.401,122187810,0
+NFLX.US,D,20220505,000000,20.045,20.071,18.6,18.832,139713260,0
+NFLX.US,D,20220506,000000,18.675,18.721,17.581,18.097,171854750,0
+NFLX.US,D,20220509,000000,17.7655,18.32,17.23,17.31,140313270,0
+NFLX.US,D,20220510,000000,17.601,18.1871,17.057,17.766,138839050,0
+NFLX.US,D,20220511,000000,17.609,18.092,16.555,16.637,126655180,0
+NFLX.US,D,20220512,000000,16.396,17.758,16.271,17.431,176621180,0
+NFLX.US,D,20220513,000000,17.716,18.777,17.601,18.764,131363340,0
+NFLX.US,D,20220516,000000,19.33,19.589,18.57,18.651,161450110,0
+NFLX.US,D,20220517,000000,18.917,19.14,18.517,19.056,98766850,0
+NFLX.US,D,20220518,000000,18.672,18.77,17.627,17.719,96656320,0
+NFLX.US,D,20220519,000000,17.8045,18.63,17.571,18.348,104485130,0
+NFLX.US,D,20220520,000000,18.5866,19.019,17.977,18.635,104293960,0
+NFLX.US,D,20220523,000000,18.615,18.766,17.789,18.744,96020270,0
+NFLX.US,D,20220524,000000,18.2,18.4,17.717,18.034,77063720,0
+NFLX.US,D,20220525,000000,18.028,18.887,18.017,18.783,85220920,0
+NFLX.US,D,20220526,000000,18.649,19.234,18.3092,19.14,80499330,0
+NFLX.US,D,20220527,000000,19.319,19.525,19.0372,19.519,85859870,0
+NFLX.US,D,20220531,000000,19.618,19.995,19.08,19.744,113984600,0
+NFLX.US,D,20220601,000000,19.87,20.274,19.1661,19.291,84161510,0
+NFLX.US,D,20220602,000000,19.202,20.547,19.172,20.509,96231210,0
+NFLX.US,D,20220603,000000,20.014,20.295,19.805,19.898,71917750,0
+NFLX.US,D,20220606,000000,20.209,20.387,19.538,19.714,53720430,0
+NFLX.US,D,20220607,000000,19.487,19.96,19.3,19.861,48394910,0
+NFLX.US,D,20220608,000000,19.795,20.738,19.764,20.283,72441210,0
+NFLX.US,D,20220609,000000,20.065,20.169,19.254,19.277,69489670,0
+NFLX.US,D,20220610,000000,18.264,18.586,18.085,18.294,130742800,0
+NFLX.US,D,20220613,000000,17.707,17.909,16.8957,16.969,102224070,0
+NFLX.US,D,20220614,000000,16.975,17.2062,16.428,16.754,115553230,0
+NFLX.US,D,20220615,000000,16.9258,18.3845,16.853,18.011,123960410,0
+NFLX.US,D,20220616,000000,17.4,17.627,17.156,17.335,82013060,0
+NFLX.US,D,20220617,000000,17.363,17.965,17.334,17.551,121333720,0
+NFLX.US,D,20220621,000000,17.76,17.8619,16.98,17.091,121775920,0
+NFLX.US,D,20220622,000000,17.075,18.282,17.02,17.889,120106150,0
+NFLX.US,D,20220623,000000,18.05,18.276,17.587,18.171,95382260,0
+NFLX.US,D,20220624,000000,18.35,19.119,18.184,19.085,124239740,0
+NFLX.US,D,20220627,000000,19.177,19.178,18.239,18.914,83638790,0
+NFLX.US,D,20220628,000000,18.92,19.22,17.937,17.96,72018970,0
+NFLX.US,D,20220629,000000,17.955,18.0665,17.51,17.836,57668470,0
+NFLX.US,D,20220630,000000,17.707,17.945,17.03,17.487,78947100,0
+NFLX.US,D,20220701,000000,17.649,18.01,17.427,17.995,52015830,0
+NFLX.US,D,20220705,000000,17.628,18.592,17.268,18.588,73390230,0
+NFLX.US,D,20220706,000000,18.52,18.622,18.082,18.406,57533850,0
+NFLX.US,D,20220707,000000,18.427,19.021,18.35,18.927,63345450,0
+NFLX.US,D,20220708,000000,18.602,18.991,18.275,18.6975,58356800,0
+NFLX.US,D,20220711,000000,18.473,18.499,17.689,17.734,60484470,0
+NFLX.US,D,20220712,000000,17.733,17.9784,17.342,17.445,68452640,0
+NFLX.US,D,20220713,000000,17.05,17.918,16.9702,17.656,127344210,0
+NFLX.US,D,20220714,000000,17.556,17.752,17.182,17.478,90394570,0
+NFLX.US,D,20220715,000000,17.558,18.922,17.456,18.911,163191160,0
+NFLX.US,D,20220718,000000,19.25,19.967,18.98,19.092,163228450,0
+NFLX.US,D,20220719,000000,19.302,20.197,18.84,20.163,281787160,0
+NFLX.US,D,20220720,000000,20.817,21.697,20.01,21.644,539202660,0
+NFLX.US,D,20220721,000000,21.43,22.432,21.15,22.388,234301170,0
+NFLX.US,D,20220722,000000,22.238,22.935,21.844,22.044,178054520,0
+NFLX.US,D,20220725,000000,22.131,22.523,21.635,21.851,109352470,0
+NFLX.US,D,20220726,000000,21.666,21.939,21.164,21.391,95085320,0
+NFLX.US,D,20220727,000000,21.648,22.778,21.458,22.675,105083850,0
+NFLX.US,D,20220728,000000,22.46,22.81,21.967,22.602,89727380,0
+NFLX.US,D,20220729,000000,22.329,23.075,22.24,22.49,90649370,0
+NFLX.US,D,20220801,000000,22.3095,22.839,22.1,22.621,55250440,0
+NFLX.US,D,20220802,000000,22.276,22.82,22.088,22.142,63613270,0
+NFLX.US,D,20220803,000000,22.479,22.81,22.242,22.673,64007010,0
+NFLX.US,D,20220804,000000,22.768,23.207,22.505,22.991,71427410,0
+NFLX.US,D,20220805,000000,22.53,22.862,22.287,22.678,55397330,0
+NFLX.US,D,20220808,000000,22.749,24.196,22.641,23.349,109974090,0
+NFLX.US,D,20220809,000000,23.162,23.22,22.465,22.994,61811940,0
+NFLX.US,D,20220810,000000,23.699,24.454,23.6596,24.411,92547600,0
+NFLX.US,D,20220811,000000,24.468,25.162,24.151,24.27,87800620,0
+NFLX.US,D,20220812,000000,24.481,24.941,24.376,24.93,60985310,0
+NFLX.US,D,20220815,000000,24.811,25.199,24.751,24.911,65273910,0
+NFLX.US,D,20220816,000000,24.716,24.929,24.403,24.569,51368060,0
+NFLX.US,D,20220817,000000,24.118,24.424,23.756,24.115,56272240,0
+NFLX.US,D,20220818,000000,24.196,24.6479,23.928,24.517,52803870,0
+NFLX.US,D,20220819,000000,24.095,24.329,23.568,24.116,75047070,0
+NFLX.US,D,20220822,000000,23.255,23.3475,22.459,22.654,86300940,0
+NFLX.US,D,20220823,000000,22.646,22.99,22.43,22.455,52769450,0
+NFLX.US,D,20220824,000000,22.566,23.41,22.394,22.961,54263160,0
+NFLX.US,D,20220825,000000,23.024,23.416,22.9,23.398,37668670,0
+NFLX.US,D,20220826,000000,23.3625,23.695,22.315,22.328,53498480,0
+NFLX.US,D,20220829,000000,22.193,22.987,22.152,22.457,71093970,0
+NFLX.US,D,20220830,000000,22.666,22.979,21.874,22.065,57404340,0
+NFLX.US,D,20220831,000000,22.7,23.3879,22.343,22.356,86159060,0
+NFLX.US,D,20220901,000000,22.072,23.037,21.947,23.004,72929170,0
+NFLX.US,D,20220902,000000,23.103,23.3881,22.504,22.611,81648830,0
+NFLX.US,D,20220906,000000,22.559,22.685,21.469,21.839,74690160,0
+NFLX.US,D,20220907,000000,22.021,22.933,21.8268,22.896,81493290,0
+NFLX.US,D,20220908,000000,22.416,22.8735,22.13,22.744,67374360,0
+NFLX.US,D,20220909,000000,22.962,23.478,22.962,23.357,67020600,0
+NFLX.US,D,20220912,000000,23.361,23.949,23.337,23.653,60474250,0
+NFLX.US,D,20220913,000000,22.65,22.769,21.772,21.813,80001280,0
+NFLX.US,D,20220914,000000,21.982,22.8,21.58,22.412,82303400,0
+NFLX.US,D,20220915,000000,23.047,24.2287,22.91,23.538,194541220,0
+NFLX.US,D,20220916,000000,23.122,24.1355,22.783,24.013,189141770,0
+NFLX.US,D,20220919,000000,24.505,24.525,23.575,24.363,179123700,0
+NFLX.US,D,20220920,000000,24.037,25.049,23.966,24.285,160374310,0
+NFLX.US,D,20220921,000000,24.267,24.83,23.668,23.687,91667720,0
+NFLX.US,D,20220922,000000,23.535,24.05,23.166,23.705,100179650,0
+NFLX.US,D,20220923,000000,23.514,23.645,22.143,22.641,112072280,0
+NFLX.US,D,20220926,000000,22.56,23.27,22.301,22.407,82342850,0
+NFLX.US,D,20220927,000000,22.863,23.064,22.072,22.436,77622230,0
+NFLX.US,D,20220928,000000,22.969,24.665,22.738,24.52,175796700,0
+NFLX.US,D,20220929,000000,24.161,24.698,23.568,23.971,189949430,0
+NFLX.US,D,20220930,000000,23.7,24.244,23.326,23.544,118486070,0
+NFLX.US,D,20221003,000000,23.785,24.154,23.285,23.904,86574430,0
+NFLX.US,D,20221004,000000,24.484,24.58,23.325,24.074,139258540,0
+NFLX.US,D,20221005,000000,23.876,24.159,22.738,23.673,108256330,0
+NFLX.US,D,20221006,000000,23.668,24.428,23.391,24.002,91889400,0
+NFLX.US,D,20221007,000000,23.577,23.733,22.428,22.475,98061280,0
+NFLX.US,D,20221010,000000,22.564,23.383,22.423,22.998,99911450,0
+NFLX.US,D,20221011,000000,22.605,23.044,21.37,21.429,152824110,0
+NFLX.US,D,20221012,000000,21.43,22.367,21.264,22.087,129526430,0
+NFLX.US,D,20221013,000000,21.269,23.447,21.173,23.251,175050120,0
+NFLX.US,D,20221014,000000,23.78,23.88,22.951,23,152934000,0
+NFLX.US,D,20221017,000000,23.441,24.9922,23.44,24.51,210578240,0
+NFLX.US,D,20221018,000000,24.98,25.037,23.773,24.086,257767310,0
+NFLX.US,D,20221019,000000,26.5,27.93,26.266,27.238,466852550,0
+NFLX.US,D,20221020,000000,27.278,27.8376,26.638,26.816,172071040,0
+NFLX.US,D,20221021,000000,26.895,29.075,26.568,28.957,248890550,0
+NFLX.US,D,20221024,000000,29.023,29.049,28.036,28.245,133264180,0
+NFLX.US,D,20221025,000000,28.695,29.759,28.555,29.102,151007180,0
+NFLX.US,D,20221026,000000,29.004,30.563,28.804,29.862,157492520,0
+NFLX.US,D,20221027,000000,29.833,30.521,29.478,29.694,146125860,0
+NFLX.US,D,20221028,000000,29.77,30.119,29.2292,29.572,99605470,0
+NFLX.US,D,20221031,000000,29.513,29.762,28.95,29.188,75051330,0
+NFLX.US,D,20221101,000000,29.617,29.97,28.642,28.675,69164240,0
+NFLX.US,D,20221102,000000,28.64,28.733,27.284,27.3,103676200,0
+NFLX.US,D,20221103,000000,27.125,27.629,26.88,26.906,70573500,0
+NFLX.US,D,20221104,000000,27.202,27.497,25.532,26.079,111246940,0
+NFLX.US,D,20221107,000000,26.106,26.1155,25.209,25.86,79270330,0
+NFLX.US,D,20221108,000000,25.992,26.608,25.688,26.346,76838260,0
+NFLX.US,D,20221109,000000,25.966,26.09,25.422,25.466,72659940,0
+NFLX.US,D,20221110,000000,26.599,27.536,26.009,27.497,96673230,0
+NFLX.US,D,20221111,000000,27.447,29.066,27.1558,29.013,95738340,0
+NFLX.US,D,20221114,000000,29,31.1,28.819,29.927,179733980,0
+NFLX.US,D,20221115,000000,30.92,31.271,30.255,31.02,146269320,0
+NFLX.US,D,20221116,000000,30.994,31.049,30.361,30.602,80385560,0
+NFLX.US,D,20221117,000000,29.472,29.982,29.1,29.528,98382200,0
+NFLX.US,D,20221118,000000,29.733,29.8,28.7,28.798,84001080,0
+NFLX.US,D,20221121,000000,29.1,29.187,28.266,28.505,72565070,0
+NFLX.US,D,20221122,000000,28.499,28.698,27.734,28.669,62451190,0
+NFLX.US,D,20221123,000000,28.591,29.247,28.376,29.15,59189880,0
+NFLX.US,D,20221125,000000,28.9,28.921,28.417,28.554,32359530,0
+NFLX.US,D,20221128,000000,28.4,28.955,28.053,28.117,47070490,0
+NFLX.US,D,20221129,000000,28.25,28.296,27.594,28.096,57868740,0
+NFLX.US,D,20221130,000000,28.137,30.826,28.041,30.553,160701200,0
+NFLX.US,D,20221201,000000,30.399,31.98,30.303,31.695,146648660,0
+NFLX.US,D,20221202,000000,31.049,32.199,31,32.041,126906020,0
+NFLX.US,D,20221205,000000,31.646,32.277,31.092,31.259,84230290,0
+NFLX.US,D,20221206,000000,31.1,31.3223,30.313,30.556,71953950,0
+NFLX.US,D,20221207,000000,30.65,30.961,30.21,30.842,78216340,0
+NFLX.US,D,20221208,000000,30.911,31.238,30.481,31.026,72053260,0
+NFLX.US,D,20221209,000000,32.145,32.9,31.952,32.001,143640320,0
+NFLX.US,D,20221212,000000,32,32.318,30.885,31.518,101486140,0
+NFLX.US,D,20221213,000000,32.8,33.2724,31.7199,32.034,107564280,0
+NFLX.US,D,20221214,000000,31.897,32.471,31.442,31.783,75432910,0
+NFLX.US,D,20221215,000000,30.212,30.339,28.655,29.041,177245560,0
+NFLX.US,D,20221216,000000,28.876,29.472,28.87,29.071,140800450,0
+NFLX.US,D,20221219,000000,28.973,29.225,28.613,28.83,61636670,0
+NFLX.US,D,20221220,000000,28.124,28.928,28.081,28.819,69181140,0
+NFLX.US,D,20221221,000000,28.999,30.066,28.65,29.796,63761730,0
+NFLX.US,D,20221222,000000,29.809,29.888,29.0813,29.775,78561920,0
+NFLX.US,D,20221223,000000,29.618,29.8461,29.191,29.4965,42511080,0
+NFLX.US,D,20221227,000000,29.319,29.357,28.213,28.417,57780980,0
+NFLX.US,D,20221228,000000,28.192,28.519,27.341,27.688,59643690,0
+NFLX.US,D,20221229,000000,28.318,29.55,28.101,29.112,95885270,0
+NFLX.US,D,20221230,000000,28.553,29.501,28.322,29.488,75668920,0
+NFLX.US,D,20230103,000000,29.806,29.839,28.87,29.495,67639640,0
+NFLX.US,D,20230104,000000,29.824,31.1135,29.551,30.941,93450540,0
+NFLX.US,D,20230105,000000,30.7,31.418,30.4545,30.97,83283900,0
+NFLX.US,D,20230106,000000,31.157,31.677,30.369,31.555,89598390,0
+NFLX.US,D,20230109,000000,31.683,32.17,31.322,31.517,67666280,0
+NFLX.US,D,20230110,000000,31.107,32.935,31.107,32.754,130722860,0
+NFLX.US,D,20230111,000000,32.65,32.888,32.135,32.726,95796810,0
+NFLX.US,D,20230112,000000,33.25,33.295,32.314,33.013,108562460,0
+NFLX.US,D,20230113,000000,32.997,33.665,32.8885,33.282,82868160,0
+NFLX.US,D,20230117,000000,33.108,33.25,32.36,32.622,92469870,0
+NFLX.US,D,20230118,000000,32.675,33.008,32.125,32.633,78141150,0
+NFLX.US,D,20230119,000000,32.257,32.489,31.339,31.578,180081950,0
+NFLX.US,D,20230120,000000,33.679,34.4,33.2625,34.25,284303390,0
+NFLX.US,D,20230123,000000,34.1715,36.2245,34.0633,35.742,156468530,0
+NFLX.US,D,20230124,000000,35.753,36.565,35.514,36.383,117965280,0
+NFLX.US,D,20230125,000000,36.057,36.89,35.8501,36.796,77669070,0
+NFLX.US,D,20230126,000000,36.877,36.902,36.17,36.487,82568440,0
+NFLX.US,D,20230127,000000,36.32,36.592,36.059,36.077,67035480,0
+NFLX.US,D,20230130,000000,35.844,36.095,35.2855,35.311,51275930,0
+NFLX.US,D,20230131,000000,34.998,35.595,34.871,35.386,56607380,0
+NFLX.US,D,20230201,000000,35.386,36.5385,34.991,36.199,80051700,0
+NFLX.US,D,20230202,000000,36.516,36.832,35.843,36.689,78569520,0
+NFLX.US,D,20230203,000000,35.908,37.943,35.9,36.59,94020340,0
+NFLX.US,D,20230206,000000,36.3642,36.845,36.068,36.148,49949420,0
+NFLX.US,D,20230207,000000,35.851,36.418,35.418,36.295,62893680,0
+NFLX.US,D,20230208,000000,36.002,36.8193,35.831,36.683,62531790,0
+NFLX.US,D,20230209,000000,37.241,37.383,36.1744,36.25,69011000,0
+NFLX.US,D,20230210,000000,35.916,36.214,34.714,34.736,72910960,0
+NFLX.US,D,20230213,000000,34.95,35.9703,34.425,35.857,71344450,0
+NFLX.US,D,20230214,000000,35.755,36.375,35.34,35.996,46247580,0
+NFLX.US,D,20230215,000000,35.663,36.288,35.424,36.142,39699450,0
+NFLX.US,D,20230216,000000,35.5,36.15,35.031,35.071,52157260,0
+NFLX.US,D,20230217,000000,34.7905,34.9,34.244,34.796,52947270,0
+NFLX.US,D,20230221,000000,34.285,34.4125,33.6418,33.75,57102920,0
+NFLX.US,D,20230222,000000,33.75,34.191,33.282,33.488,45462490,0
+NFLX.US,D,20230223,000000,33.123,33.128,31.43,32.365,132386730,0
+NFLX.US,D,20230224,000000,31.93,32.15,31.452,31.715,68306920,0
+NFLX.US,D,20230227,000000,32.387,33,32.2121,32.303,61425800,0
+NFLX.US,D,20230228,000000,32.37,32.762,32.117,32.213,36760750,0
+NFLX.US,D,20230301,000000,32.155,32.66,31.236,31.348,49113110,0
+NFLX.US,D,20230302,000000,31.096,31.557,31.038,31.188,49210530,0
+NFLX.US,D,20230303,000000,31.545,31.749,31.082,31.518,59533190,0
+NFLX.US,D,20230306,000000,31.7,32.33,31.1841,31.203,56607430,0
+NFLX.US,D,20230307,000000,31.2675,31.43,30.6623,30.847,45530820,0
+NFLX.US,D,20230308,000000,30.929,31.183,30.575,31.179,34794740,0
+NFLX.US,D,20230309,000000,31.208,31.251,29.488,29.778,74433500,0
+NFLX.US,D,20230310,000000,29.7905,29.879,28.9,29.276,57593150,0
+NFLX.US,D,20230313,000000,28.734,29.924,28.533,29.351,62923850,0
+NFLX.US,D,20230314,000000,29.597,29.745,29.031,29.494,59566920,0
+NFLX.US,D,20230315,000000,29.251,30.631,29.228,30.379,92153400,0
+NFLX.US,D,20230316,000000,30.475,31.66,30.171,31.006,79123710,0
+NFLX.US,D,20230317,000000,31.006,31.076,30,30.35,69187770,0
+NFLX.US,D,20230320,000000,29.979,30.75,29.6,30.513,51134300,0
+NFLX.US,D,20230321,000000,30.632,30.792,30.043,30.579,48862790,0
+NFLX.US,D,20230322,000000,30.631,30.645,29.354,29.39,58080350,0
+NFLX.US,D,20230323,000000,30.468,32.278,30.414,32.037,156533470,0
+NFLX.US,D,20230324,000000,32.063,33.183,32.063,32.839,130040850,0
+NFLX.US,D,20230327,000000,32.755,33.644,32.441,32.766,86257630,0
+NFLX.US,D,20230328,000000,32.606,33.332,32.128,32.352,64893880,0
+NFLX.US,D,20230329,000000,32.629,33.285,32.573,33.203,62873360,0
+NFLX.US,D,20230330,000000,34.027,34.329,33.53,33.843,71314680,0
+NFLX.US,D,20230331,000000,34.005,34.584,33.72,34.548,56101610,0
+NFLX.US,D,20230403,000000,34.183,34.858,34.04,34.828,44136500,0
+NFLX.US,D,20230404,000000,34.849,34.98,34.395,34.675,32980720,0
+NFLX.US,D,20230405,000000,34.53,34.543,33.6253,34.235,42055450,0
+NFLX.US,D,20230406,000000,33.934,34.048,33.263,33.933,46605420,0
+NFLX.US,D,20230410,000000,33.527,33.988,33.336,33.899,26578980,0
+NFLX.US,D,20230411,000000,34.345,34.714,33.7635,33.821,40447780,0
+NFLX.US,D,20230412,000000,34.081,34.28,33.004,33.103,39654400,0
+NFLX.US,D,20230413,000000,33.999,34.643,33.875,34.619,74064370,0
+NFLX.US,D,20230414,000000,34.294,34.4853,33.641,33.863,53505080,0
+NFLX.US,D,20230417,000000,33.8,33.839,32.75,33.272,61360470,0
+NFLX.US,D,20230418,000000,33.5,33.719,33.05,33.37,179444960,0
+NFLX.US,D,20230419,000000,32.421,32.575,31.61,32.312,221282670,0
+NFLX.US,D,20230420,000000,32.039,33.143,31.833,32.535,99478000,0
+NFLX.US,D,20230421,000000,32.3,32.829,31.95,32.798,63480000,0
+NFLX.US,D,20230424,000000,33.02,33.466,32.675,32.902,55866270,0
+NFLX.US,D,20230425,000000,32.85,32.8655,32.11,32.255,54266420,0
+NFLX.US,D,20230426,000000,32.136,32.59,32.047,32.115,46232380,0
+NFLX.US,D,20230427,000000,32.43,32.745,31.744,32.585,56187680,0
+NFLX.US,D,20230428,000000,32.524,33.0808,32.4,32.993,42283740,0
+NFLX.US,D,20230501,000000,32.9435,33.123,31.809,32.412,53414840,0
+NFLX.US,D,20230502,000000,32.5,32.607,31.562,31.755,43186120,0
+NFLX.US,D,20230503,000000,31.755,32.462,31.585,31.93,50640570,0
+NFLX.US,D,20230504,000000,31.901,32.361,31.795,32.078,38796570,0
+NFLX.US,D,20230505,000000,32.361,32.415,31.944,32.276,39906370,0
+NFLX.US,D,20230508,000000,32.299,33.256,32.203,33.121,54885930,0
+NFLX.US,D,20230509,000000,33.067,33.632,32.974,33.214,55448520,0
+NFLX.US,D,20230510,000000,33.521,33.711,32.951,33.542,42898970,0
+NFLX.US,D,20230511,000000,33.498,34.547,33.184,34.476,80335310,0
+NFLX.US,D,20230512,000000,34.476,34.8166,33.7364,33.989,60823600,0
+NFLX.US,D,20230515,000000,34.062,34.19,33.554,33.589,36529700,0
+NFLX.US,D,20230516,000000,33.4,33.517,33.191,33.375,33348630,0
+NFLX.US,D,20230517,000000,33.176,34.138,32.9615,33.996,39588070,0
+NFLX.US,D,20230518,000000,34.725,37.587,34.637,37.129,209252350,0
+NFLX.US,D,20230519,000000,36.986,36.999,36.381,36.536,78597030,0
+NFLX.US,D,20230522,000000,36.536,37.201,36.25,36.301,54064200,0
+NFLX.US,D,20230523,000000,36.024,36.417,35.431,35.599,68660780,0
+NFLX.US,D,20230524,000000,35.693,36.7151,35.6625,36.485,79733160,0
+NFLX.US,D,20230525,000000,35.961,36.745,35.742,35.9,62631050,0
+NFLX.US,D,20230526,000000,36.11,38.376,35.6,37.888,93604360,0
+NFLX.US,D,20230530,000000,39.748,40.511,38.579,39.298,108649900,0
+NFLX.US,D,20230531,000000,39.189,39.626,38.891,39.523,69880470,0
+NFLX.US,D,20230601,000000,39.741,40.752,39.308,40.313,71601450,0
+NFLX.US,D,20230602,000000,40.289,40.658,39.59,40.047,59023810,0
+NFLX.US,D,20230605,000000,40.047,41.386,40.015,40.354,72474130,0
+NFLX.US,D,20230606,000000,40.5,40.512,39.693,39.929,49915320,0
+NFLX.US,D,20230607,000000,41.043,41.895,39.923,39.977,119323920,0
+NFLX.US,D,20230608,000000,39.977,40.954,39.634,40.937,59910870,0
+NFLX.US,D,20230609,000000,42.45,42.59,41.476,42.002,123728270,0
+NFLX.US,D,20230612,000000,41.883,42.47,41.6567,42.397,59677120,0
+NFLX.US,D,20230613,000000,43.001,43.727,42.84,43.573,78205350,0
+NFLX.US,D,20230614,000000,43.499,44.733,43.35,44.086,84130890,0
+NFLX.US,D,20230615,000000,44.41,44.865,43.95,44.527,70999150,0
+NFLX.US,D,20230616,000000,44.615,44.751,43.09,43.196,87537400,0
+NFLX.US,D,20230620,000000,43.018,44,43,43.47,47623130,0
+NFLX.US,D,20230621,000000,43.265,43.455,42.254,42.445,51464410,0
+NFLX.US,D,20230622,000000,42.293,42.471,41.868,42.248,48722460,0
+NFLX.US,D,20230623,000000,41.859,42.582,41.773,42.402,82986000,0
+NFLX.US,D,20230626,000000,42.908,43.096,41.49,41.594,46400220,0
+NFLX.US,D,20230627,000000,41.739,42.0879,41.15,41.708,48180660,0
+NFLX.US,D,20230628,000000,42.31,43.7291,42.289,42.984,88113420,0
+NFLX.US,D,20230629,000000,43.433,43.785,42.615,42.824,49323100,0
+NFLX.US,D,20230630,000000,43.11,44.412,43.11,44.049,73463940,0
+NFLX.US,D,20230703,000000,43.976,44.1545,43.162,44.144,37332070,0
+NFLX.US,D,20230705,000000,44.491,45.097,43.9624,44.59,68754140,0
+NFLX.US,D,20230706,000000,44,44.28,43.072,43.884,49448920,0
+NFLX.US,D,20230707,000000,43.86,44.2325,43.5835,43.81,41651440,0
+NFLX.US,D,20230710,000000,43.852,44.441,43.682,44.171,42517370,0
+NFLX.US,D,20230711,000000,43.865,44.08,43.1041,44.021,45745590,0
+NFLX.US,D,20230712,000000,44.455,44.5408,43.7749,44.405,57316570,0
+NFLX.US,D,20230713,000000,44.7,45.167,44.1177,45.038,61574750,0
+NFLX.US,D,20230714,000000,45.2785,45.648,43.97,44.191,71958600,0
+NFLX.US,D,20230717,000000,44.557,45.668,44.5105,45.005,69011410,0
+NFLX.US,D,20230718,000000,45.1,47.815,44.878,47.48,131968770,0
+NFLX.US,D,20230719,000000,47.686,48.5,47,47.759,209964810,0
+NFLX.US,D,20230720,000000,44.7,44.85,43.2,43.742,239897110,0
+NFLX.US,D,20230721,000000,43.737,43.824,42.319,42.75,173400280,0
+NFLX.US,D,20230724,000000,42.5,42.864,41.919,42.837,82824340,0
+NFLX.US,D,20230725,000000,42.718,43.088,42.613,42.77,48598430,0
+NFLX.US,D,20230726,000000,42.42,42.526,41.559,42.267,60092420,0
+NFLX.US,D,20230727,000000,42.69,42.752,41.188,41.317,65944660,0
+NFLX.US,D,20230728,000000,41.556,42.747,41.376,42.578,64280730,0
+NFLX.US,D,20230731,000000,42.651,43.913,42.63,43.897,65876190,0
+NFLX.US,D,20230801,000000,43.737,44.525,43.14,43.862,57255440,0
+NFLX.US,D,20230802,000000,43.523,43.556,42.656,42.97,49217810,0
+NFLX.US,D,20230803,000000,42.78,44.193,42.719,43.1,62593090,0
+NFLX.US,D,20230804,000000,43.306,43.65,42.627,43.16,54418110,0
+NFLX.US,D,20230807,000000,43.6455,44.111,42.8906,44.076,47813030,0
+NFLX.US,D,20230808,000000,44.036,44.357,43.51,43.83,37671950,0
+NFLX.US,D,20230809,000000,43.974,44.062,42.759,42.89,38466390,0
+NFLX.US,D,20230810,000000,43.112,43.812,42.869,42.998,54676070,0
+NFLX.US,D,20230811,000000,42.898,43.0632,42.1328,42.166,39279140,0
+NFLX.US,D,20230814,000000,42.199,42.8845,41.878,42.778,39659630,0
+NFLX.US,D,20230815,000000,42.441,42.912,42.104,42.37,33679980,0
+NFLX.US,D,20230816,000000,42.373,42.451,41.525,41.545,39670210,0
+NFLX.US,D,20230817,000000,41.5,41.524,40.1582,40.3,60314690,0
+NFLX.US,D,20230818,000000,39.933,40.652,39.815,40.453,43121960,0
+NFLX.US,D,20230821,000000,40.223,40.961,39.95,40.829,38615790,0
+NFLX.US,D,20230822,000000,40.9,41.574,40.74,41.317,36032730,0
+NFLX.US,D,20230823,000000,41.84,43.702,41.771,42.755,81747320,0
+NFLX.US,D,20230824,000000,42.541,42.759,40.6165,40.693,56877990,0
+NFLX.US,D,20230825,000000,41.2,41.925,40.7564,41.603,53909330,0
+NFLX.US,D,20230828,000000,41.804,41.983,41.327,41.806,29286130,0
+NFLX.US,D,20230829,000000,41.6,43.217,41.45,42.999,44867030,0
+NFLX.US,D,20230830,000000,43.085,43.816,42.835,43.467,36253800,0
+NFLX.US,D,20230831,000000,43.123,43.715,43.123,43.368,38029540,0
+NFLX.US,D,20230901,000000,43.7725,44.55,43.593,43.988,47933790,0
+NFLX.US,D,20230905,000000,43.839,45.345,43.8,44.868,61558650,0
+NFLX.US,D,20230906,000000,44.861,45.139,44.049,44.576,38622740,0
+NFLX.US,D,20230907,000000,44.115,44.46,43.67,44.314,29226760,0
+NFLX.US,D,20230908,000000,44.356,44.681,43.885,44.28,27043530,0
+NFLX.US,D,20230911,000000,44.307,44.989,44.275,44.536,29137670,0
+NFLX.US,D,20230912,000000,44.285,44.544,43.412,43.469,31240240,0
+NFLX.US,D,20230913,000000,43.55,43.84,41.069,41.224,118430270,0
+NFLX.US,D,20230914,000000,41.04,41.139,40,40.049,107090430,0
+NFLX.US,D,20230915,000000,40.1,40.47,39.503,39.694,91167450,0
+NFLX.US,D,20230918,000000,39.55,39.9465,39.26,39.44,47047060,0
+NFLX.US,D,20230919,000000,39.284,39.823,39.0245,39.62,40800540,0
+NFLX.US,D,20230920,000000,39.705,39.7985,38.612,38.63,38666190,0
+NFLX.US,D,20230921,000000,38.65,39.59,38.342,38.415,55563880,0
+NFLX.US,D,20230922,000000,38.5,38.688,37.836,37.981,36997960,0
+NFLX.US,D,20230925,000000,38.29,38.662,38.081,38.48,37572780,0
+NFLX.US,D,20230926,000000,38.288,38.456,37.7355,37.925,40893920,0
+NFLX.US,D,20230927,000000,38.24,38.4223,37.625,37.759,38435210,0
+NFLX.US,D,20230928,000000,37.56,37.896,37.11,37.636,43699060,0
+NFLX.US,D,20230929,000000,38,38.258,37.535,37.76,42052980,0
+NFLX.US,D,20231002,000000,37.748,38.4808,37.68,38.033,31021010,0
+NFLX.US,D,20231003,000000,37.711,39.49,37.2849,37.675,88781340,0
+NFLX.US,D,20231004,000000,37.65,38.022,37.358,37.69,43036580,0
+NFLX.US,D,20231005,000000,37.801,37.86,36.724,37.259,50347730,0
+NFLX.US,D,20231006,000000,36.843,38.252,36.777,38.151,47781180,0
+NFLX.US,D,20231009,000000,37.805,38.717,37.7755,38.595,32998020,0
+NFLX.US,D,20231010,000000,38.558,38.87,37.225,37.332,72889390,0
+NFLX.US,D,20231011,000000,37.2775,37.781,36.534,36.593,91513950,0
+NFLX.US,D,20231012,000000,36.648,36.883,35.905,36.12,73760860,0
+NFLX.US,D,20231013,000000,35.564,35.893,35.205,35.568,63163200,0
+NFLX.US,D,20231016,000000,35.621,36.308,35.477,36.082,51289470,0
+NFLX.US,D,20231017,000000,36.11,36.2705,35.389,35.572,59084120,0
+NFLX.US,D,20231018,000000,35.1,35.479,34.473,34.619,114296430,0
+NFLX.US,D,20231019,000000,40.474,40.895,39.226,40.177,280744160,0
+NFLX.US,D,20231020,000000,40.563,41.064,39.801,40.096,127829220,0
+NFLX.US,D,20231023,000000,40.332,40.754,39.852,40.684,73900320,0
+NFLX.US,D,20231024,000000,40.968,41.669,40.839,41.373,64592470,0
+NFLX.US,D,20231025,000000,41.602,41.884,41.011,41.125,62995870,0
+NFLX.US,D,20231026,000000,41.142,41.731,40.1544,40.354,68497020,0
+NFLX.US,D,20231027,000000,40.642,41.021,39.562,39.787,49976120,0
+NFLX.US,D,20231030,000000,40.235,41.282,39.941,41.008,53171470,0
+NFLX.US,D,20231031,000000,40.924,41.252,40.463,41.169,38776230,0
+NFLX.US,D,20231101,000000,41.477,42.06,41.418,42.019,48061080,0
+NFLX.US,D,20231102,000000,42.117,42.669,41.71,42.471,44759840,0
+NFLX.US,D,20231103,000000,42.876,43.4815,42.553,43.236,36670510,0
+NFLX.US,D,20231106,000000,43.438,43.503,42.961,43.474,30032350,0
+NFLX.US,D,20231107,000000,43.618,43.764,43.1,43.461,32910640,0
+NFLX.US,D,20231108,000000,43.5,43.807,43.368,43.665,23568450,0
+NFLX.US,D,20231109,000000,43.803,44.038,43.435,43.515,27355070,0
+NFLX.US,D,20231110,000000,43.748,44.748,43.551,44.724,44432840,0
+NFLX.US,D,20231113,000000,44.725,44.843,44.26,44.462,28961430,0
+NFLX.US,D,20231114,000000,44.878,45.4075,44.564,44.865,40608840,0
+NFLX.US,D,20231115,000000,45.281,46.275,45.245,46.194,50352830,0
+NFLX.US,D,20231116,000000,46.3,46.728,45.965,46.695,36559740,0
+NFLX.US,D,20231117,000000,46.695,46.765,46.276,46.591,28002140,0
+NFLX.US,D,20231120,000000,46.54,47.6756,46.54,47.447,36210950,0
+NFLX.US,D,20231121,000000,47.263,47.702,47.121,47.495,29977230,0
+NFLX.US,D,20231122,000000,47.68,48.27,47.656,47.8,28438910,0
+NFLX.US,D,20231124,000000,47.711,48.04,47.52,47.956,14047320,0
+NFLX.US,D,20231127,000000,47.903,48.2,47.535,47.917,36259240,0
+NFLX.US,D,20231128,000000,47.811,48.05,47.595,47.9,28901640,0
+NFLX.US,D,20231129,000000,47.9,48.0988,47.449,47.719,28555400,0
+NFLX.US,D,20231130,000000,47.531,47.8591,47.042,47.397,42873490,0
+NFLX.US,D,20231201,000000,47.317,47.523,46.46,46.574,43414710,0
+NFLX.US,D,20231204,000000,46.099,46.12,45.12,45.39,51577130,0
+NFLX.US,D,20231205,000000,45.07,45.639,44.958,45.515,33806740,0
+NFLX.US,D,20231206,000000,46,46.05,44.573,44.673,41787550,0
+NFLX.US,D,20231207,000000,45.085,45.2885,44.832,45.2,35067220,0
+NFLX.US,D,20231208,000000,45.076,45.55,45.076,45.376,34583840,0
+NFLX.US,D,20231211,000000,45.936,47.065,45.721,45.989,49296620,0
+NFLX.US,D,20231212,000000,46.523,46.561,45.9196,46.3,33026600,0
+NFLX.US,D,20231213,000000,46.198,48.125,46.198,47.998,58201920,0
+NFLX.US,D,20231214,000000,48.036,48.076,46.476,46.983,51764370,0
+NFLX.US,D,20231215,000000,46.73,47.3,46.73,47.206,78409920,0
+NFLX.US,D,20231218,000000,47.63,49.204,47.5095,48.612,64106600,0
+NFLX.US,D,20231219,000000,48.84,49.614,48.406,49.502,38490140,0
+NFLX.US,D,20231220,000000,49.2,50.089,48.839,48.927,45636900,0
+NFLX.US,D,20231221,000000,49.266,49.44,48.677,49.161,27562250,0
+NFLX.US,D,20231222,000000,49.4,49.602,48.545,48.676,27026720,0
+NFLX.US,D,20231226,000000,48.939,49.148,48.638,49.119,20345170,0
+NFLX.US,D,20231227,000000,49.124,49.4015,48.925,49.179,25613300,0
+NFLX.US,D,20231228,000000,49.2,49.289,48.907,49.051,17104920,0
+NFLX.US,D,20231229,000000,49.037,49.223,48.1935,48.688,27405550,0
+NFLX.US,D,20240102,000000,48.3185,48.465,46.186,46.85,50494230,0
+NFLX.US,D,20240103,000000,46.732,47.505,46.5773,47.026,34436940,0
+NFLX.US,D,20240104,000000,47.298,48.0739,46.653,47.467,36365130,0
+NFLX.US,D,20240105,000000,47.65,47.9545,47.1804,47.406,26312500,0
+NFLX.US,D,20240108,000000,47.389,48.524,47.365,48.503,36757750,0
+NFLX.US,D,20240109,000000,47.553,48.5085,47.38,48.209,35267570,0
+NFLX.US,D,20240110,000000,48.16,48.7,47.295,47.833,43424480,0
+NFLX.US,D,20240111,000000,49.254,50.341,48.382,49.223,79932650,0
+NFLX.US,D,20240112,000000,50.051,50.079,49.061,49.216,50037180,0
+NFLX.US,D,20240116,000000,49,49.415,47.802,48.124,46789740,0
+NFLX.US,D,20240117,000000,48.45,48.621,47.5264,48.033,48945930,0
+NFLX.US,D,20240118,000000,48.003,48.577,47.802,48.531,40543990,0
+NFLX.US,D,20240119,000000,48.498,48.567,47.606,48.295,56723510,0
+NFLX.US,D,20240122,000000,48.755,48.98,47.99,48.571,52123090,0
+NFLX.US,D,20240123,000000,49.2,49.896,48.14,49.219,155060240,0
+NFLX.US,D,20240124,000000,53.775,56.25,53.707,54.487,264327970,0
+NFLX.US,D,20240125,000000,55.195,56.346,54.846,56.2,94519150,0
+NFLX.US,D,20240126,000000,56.181,57.964,55.8432,57.042,127705710,0
+NFLX.US,D,20240129,000000,57.135,57.855,56.268,57.579,69053900,0
+NFLX.US,D,20240130,000000,56.732,57.088,56.082,56.285,61817980,0
+NFLX.US,D,20240131,000000,56.285,57.215,56.2045,56.411,48575990,0
+NFLX.US,D,20240201,000000,56.702,57.266,56.383,56.751,31740020,0
+NFLX.US,D,20240202,000000,56.452,56.78,56.237,56.464,40328430,0
+NFLX.US,D,20240205,000000,56.247,57.575,55.7195,56.206,41430990,0
+NFLX.US,D,20240206,000000,56.412,56.634,55.437,55.588,28403000,0
+NFLX.US,D,20240207,000000,55.816,56.78,55.498,55.93,43735910,0
+NFLX.US,D,20240208,000000,56.055,56.37,55.574,55.853,31754680,0
+NFLX.US,D,20240209,000000,56.5,56.6,55.81,56.132,30556980,0
+NFLX.US,D,20240212,000000,56.036,56.844,55.7,55.785,36084870,0
+NFLX.US,D,20240213,000000,55.08,55.92,54.9,55.452,35114530,0
+NFLX.US,D,20240214,000000,56.726,58.1248,56.434,57.933,56342260,0
+NFLX.US,D,20240215,000000,58.191,59.377,58.032,59.346,52209380,0
+NFLX.US,D,20240216,000000,59.695,59.7,57.746,58.395,43256890,0
+NFLX.US,D,20240220,000000,58.018,58.6,56.966,57.513,31242360,0
+NFLX.US,D,20240221,000000,57.351,57.5775,56.732,57.335,22811430,0
+NFLX.US,D,20240222,000000,58.275,59.085,57.8885,58.847,35265970,0
+NFLX.US,D,20240223,000000,58.64,59.243,57.982,58.356,25688520,0
+NFLX.US,D,20240226,000000,58.356,59.075,58.327,58.765,23937120,0
+NFLX.US,D,20240227,000000,59.5,60.536,59.233,60.167,44893550,0
+NFLX.US,D,20240228,000000,59.579,59.817,59.001,59.648,26052420,0
+NFLX.US,D,20240229,000000,60.425,60.4516,59.516,60.292,35720820,0
+NFLX.US,D,20240301,000000,59.981,62.028,59.95,61.934,42703050,0
+NFLX.US,D,20240304,000000,62.156,62.442,61.508,61.583,30203060,0
+NFLX.US,D,20240305,000000,61.01,61.091,59.2,59.85,38495630,0
+NFLX.US,D,20240306,000000,60.299,60.793,59.3556,59.769,24695920,0
+NFLX.US,D,20240307,000000,59.934,61.053,59.59,60.851,27428050,0
+NFLX.US,D,20240308,000000,60.827,61.609,60.084,60.482,27772430,0
+NFLX.US,D,20240311,000000,60.808,61.1,60.037,60.093,25009400,0
+NFLX.US,D,20240312,000000,60.021,61.53,59.627,61.108,28216310,0
+NFLX.US,D,20240313,000000,61.337,61.485,60.721,60.945,21920940,0
+NFLX.US,D,20240314,000000,61.5,62.08,60.735,61.301,31204520,0
+NFLX.US,D,20240315,000000,62.292,62.292,60.382,60.588,66716290,0
+NFLX.US,D,20240318,000000,61.356,62.741,61.0448,61.839,33442440,0
+NFLX.US,D,20240319,000000,61.562,62.128,60.8,62.074,21426130,0
+NFLX.US,D,20240320,000000,61.995,62.9505,61.834,62.769,26395090,0
+NFLX.US,D,20240321,000000,63.065,63.4362,62.233,62.271,25076710,0
+NFLX.US,D,20240322,000000,62.416,62.905,62.1,62.801,21356880,0
+NFLX.US,D,20240325,000000,62.79,63.046,62.316,62.746,18032640,0
+NFLX.US,D,20240326,000000,62.52,63.439,61.9184,62.924,28044530,0
+NFLX.US,D,20240327,000000,62.901,63.135,61.073,61.353,26282670,0
+NFLX.US,D,20240328,000000,61.499,61.5,60.159,60.733,37088030,0
+NFLX.US,D,20240401,000000,60.8,61.511,60.5571,61.431,21159250,0
+NFLX.US,D,20240402,000000,61.1,61.503,60.551,61.421,20292170,0
+NFLX.US,D,20240403,000000,61.2745,63.041,61.15,63.008,29312310,0
+NFLX.US,D,20240404,000000,63.321,63.8,61.658,61.714,30643490,0
+NFLX.US,D,20240405,000000,62.492,63.791,62.271,63.618,33788420,0
+NFLX.US,D,20240408,000000,63.639,63.9,62.811,62.844,21390310,0
+NFLX.US,D,20240409,000000,63.199,63.199,61.5635,61.82,21466350,0
+NFLX.US,D,20240410,000000,61.097,62.014,60.934,61.858,28062480,0
+NFLX.US,D,20240411,000000,62.442,63.166,61.724,62.878,26626620,0
+NFLX.US,D,20240412,000000,62.823,63.312,61.8915,62.283,29592690,0
+NFLX.US,D,20240415,000000,63.017,63.017,60.3871,60.715,30853940,0
+NFLX.US,D,20240416,000000,60.75,62.245,60.75,61.752,35191220,0
+NFLX.US,D,20240417,000000,62.097,62.097,60.771,61.369,33122220,0
+NFLX.US,D,20240418,000000,61.21,62.133,60.5435,61.056,84684070,0
+NFLX.US,D,20240419,000000,56.788,57.9,55.216,55.532,164214110,0
+NFLX.US,D,20240422,000000,55.066,55.861,54.201,55.46,85976510,0
+NFLX.US,D,20240423,000000,55.649,57.921,55.528,57.775,49755200,0
+NFLX.US,D,20240424,000000,57.431,57.6907,55.13,55.512,53553120,0
+NFLX.US,D,20240425,000000,54.946,56.654,54.5705,56.48,38071010,0
+NFLX.US,D,20240426,000000,55.821,56.292,55.319,56.123,43325930,0
+NFLX.US,D,20240429,000000,55.918,55.964,55.424,55.949,25088820,0
+NFLX.US,D,20240430,000000,56,56,54.9375,55.064,33614920,0
+NFLX.US,D,20240501,000000,54.784,56.039,54.425,55.171,34732330,0
+NFLX.US,D,20240502,000000,55.602,56.546,55.559,56.515,30682280,0
+NFLX.US,D,20240503,000000,56.6,58.026,56.516,57.934,33075240,0
+NFLX.US,D,20240506,000000,58.182,59.734,58.025,59.697,36863370,0
+NFLX.US,D,20240507,000000,59.628,60.605,59.132,60.6,36140920,0
+NFLX.US,D,20240508,000000,60.163,61.822,60.163,60.947,30939040,0
+NFLX.US,D,20240509,000000,61.44,61.572,60.575,61.209,20653750,0
+NFLX.US,D,20240510,000000,61.9,62.398,60.506,61.087,26535860,0
+NFLX.US,D,20240513,000000,61.43,61.8219,60.683,61.659,20861970,0
+NFLX.US,D,20240514,000000,61.517,62.148,60.84,61.366,27923580,0
+NFLX.US,D,20240515,000000,61.857,62.41,60.91,61.352,56706070,0
+NFLX.US,D,20240516,000000,61.575,61.834,60.909,61.052,30563500,0
+NFLX.US,D,20240517,000000,61.7,62.579,61.4714,62.11,37827080,0
+NFLX.US,D,20240520,000000,62.04,64.437,61.952,64.082,38578530,0
+NFLX.US,D,20240521,000000,63.676,65.088,63.422,65.061,29201550,0
+NFLX.US,D,20240522,000000,64.714,64.925,63.812,64.047,21761740,0
+NFLX.US,D,20240523,000000,64.234,64.271,63,63.567,23139390,0
+NFLX.US,D,20240524,000000,63.94,65.2,63.76,64.675,26152600,0
+NFLX.US,D,20240528,000000,64.705,64.975,64.303,64.9,26094510,0
+NFLX.US,D,20240529,000000,64.413,66.425,64.389,65.462,36959350,0
+NFLX.US,D,20240530,000000,65.352,65.649,64.473,64.766,23933540,0
+NFLX.US,D,20240531,000000,64.401,64.858,62.83,64.162,40710230,0
+NFLX.US,D,20240603,000000,64.5215,64.678,62.727,63.379,23235060,0
+NFLX.US,D,20240604,000000,63.378,63.523,62.644,63.162,30081510,0
+NFLX.US,D,20240605,000000,63.402,65.125,62.825,65.027,26826140,0
+NFLX.US,D,20240606,000000,64.489,65.799,64.4237,64.852,24666640,0
+NFLX.US,D,20240607,000000,64.938,65.04,64.024,64.147,18766310,0
+NFLX.US,D,20240610,000000,64.101,64.479,63.559,64.45,20667590,0
+NFLX.US,D,20240611,000000,64.072,65.019,64.052,64.855,21674170,0
+NFLX.US,D,20240612,000000,65.221,65.578,64.311,65.006,20943810,0
+NFLX.US,D,20240613,000000,64.4,65.525,64.235,65.326,18635870,0
+NFLX.US,D,20240614,000000,65.505,67.558,65.264,66.938,44471160,0
+NFLX.US,D,20240617,000000,66.911,68.271,66.511,67.583,36311840,0
+NFLX.US,D,20240618,000000,67.563,68.706,67.464,68.567,29437750,0
+NFLX.US,D,20240620,000000,68.18,68.988,67.372,67.903,25850890,0
+NFLX.US,D,20240621,000000,68.326,68.69,67.81,68.612,45570860,0
+NFLX.US,D,20240624,000000,68.5,68.55,66.45,66.902,39163350,0
+NFLX.US,D,20240625,000000,67.344,67.3665,66.23,67.241,22787680,0
+NFLX.US,D,20240626,000000,67.241,68.296,67.002,67.769,35458150,0
+NFLX.US,D,20240627,000000,67.935,68.857,67.814,68.434,24048490,0
+NFLX.US,D,20240628,000000,67.9,68.7,67.308,67.488,34123910,0
+NFLX.US,D,20240701,000000,67.489,67.502,66.378,67.361,22128260,0
+NFLX.US,D,20240702,000000,67.354,68.174,67.007,67.958,24114260,0
+NFLX.US,D,20240703,000000,67.748,68.375,67.55,68.251,14035450,0
+NFLX.US,D,20240705,000000,68.251,69.749,67.723,69.065,26590650,0
+NFLX.US,D,20240708,000000,68.7,68.886,68.1485,68.574,19307860,0
+NFLX.US,D,20240709,000000,69,69.527,68.472,68.574,25994740,0
+NFLX.US,D,20240710,000000,68.502,68.722,67.316,67.765,26519280,0
+NFLX.US,D,20240711,000000,67.2485,67.2485,64.744,65.275,51119280,0
+NFLX.US,D,20240712,000000,65.275,65.592,64.3708,64.76,33551970,0
+NFLX.US,D,20240715,000000,64.75,66.754,64.663,65.645,32087630,0
+NFLX.US,D,20240716,000000,66.18,66.3675,64.913,65.632,26857060,0
+NFLX.US,D,20240717,000000,65,65.045,63.947,64.746,40172770,0
+NFLX.US,D,20240718,000000,65.66,65.7039,63.9165,64.304,75757630,0
+NFLX.US,D,20240719,000000,66.064,67.897,62.912,63.334,98156310,0
+NFLX.US,D,20240722,000000,63.95,65.629,63.26,64.75,52190770,0
+NFLX.US,D,20240723,000000,64.75,64.991,64.1,64.276,24635790,0
+NFLX.US,D,20240724,000000,63.574,65.242,63.2674,63.599,48881630,0
+NFLX.US,D,20240725,000000,64.1,64.998,62.17,63.409,45545390,0
+NFLX.US,D,20240726,000000,64.5,64.699,62.977,63.137,31206590,0
+NFLX.US,D,20240729,000000,63.461,63.461,62.393,62.696,24005370,0
+NFLX.US,D,20240730,000000,63.017,63.469,61.7,62.258,34966090,0
+NFLX.US,D,20240731,000000,62.657,63.36,62.258,62.835,31348770,0
+NFLX.US,D,20240801,000000,62.925,64.671,61.761,62.485,37205730,0
+NFLX.US,D,20240802,000000,62.098,62.527,60.835,61.364,35230030,0
+NFLX.US,D,20240805,000000,58.704,60.4563,58.704,59.855,40442350,0
+NFLX.US,D,20240806,000000,60.062,62.245,60.062,60.957,43190570,0
+NFLX.US,D,20240807,000000,61.6065,63.2,61.064,61.148,31877910,0
+NFLX.US,D,20240808,000000,62.199,63.229,61.602,63.035,32835420,0
+NFLX.US,D,20240809,000000,62.299,63.662,62.299,63.394,19808360,0
+NFLX.US,D,20240812,000000,63.1,63.9,62.707,63.314,23317120,0
+NFLX.US,D,20240813,000000,63.856,65.097,63.55,64.802,26395710,0
+NFLX.US,D,20240814,000000,64.87,66.357,64.87,66.168,40143440,0
+NFLX.US,D,20240815,000000,66.849,67.319,65.98,66.322,32101730,0
+NFLX.US,D,20240816,000000,66.943,68.023,66.536,67.407,35110140,0
+NFLX.US,D,20240819,000000,67.407,68.884,67.291,68.853,30162270,0
+NFLX.US,D,20240820,000000,68.886,71.133,68.8245,69.854,48131180,0
+NFLX.US,D,20240821,000000,69.7,70.1,69.138,69.712,22353430,0
+NFLX.US,D,20240822,000000,69.1,70.15,68.624,68.896,27293890,0
+NFLX.US,D,20240823,000000,69.413,69.607,67.863,68.673,23544500,0
+NFLX.US,D,20240826,000000,68.726,69.059,68.1638,68.844,13541540,0
+NFLX.US,D,20240827,000000,68.853,70.789,68.692,69.572,31648780,0
+NFLX.US,D,20240828,000000,69.583,69.667,67.71,68.384,24305830,0
+NFLX.US,D,20240829,000000,69,69.98,68.607,69.248,21869740,0
+NFLX.US,D,20240830,000000,70.036,70.186,68.816,70.135,32667230,0
+NFLX.US,D,20240903,000000,70.01,70.386,67.101,67.532,31609640,0
+NFLX.US,D,20240904,000000,67.331,68.465,67.306,67.968,17853370,0
+NFLX.US,D,20240905,000000,67.314,68.731,67.186,68.362,18100720,0
+NFLX.US,D,20240906,000000,68.186,68.3152,66.234,66.577,29912650,0
+NFLX.US,D,20240909,000000,67.4,68.35,67.214,67.542,26831110,0
+NFLX.US,D,20240910,000000,67.687,68.059,66.5805,67.362,20791820,0
+NFLX.US,D,20240911,000000,67.746,68.297,66.08,68.147,23919240,0
+NFLX.US,D,20240912,000000,68.492,69.488,68.22,68.68,25884370,0
+NFLX.US,D,20240913,000000,68.001,69.964,68,69.706,22764820,0
+NFLX.US,D,20240916,000000,70,70.302,68.8632,69.65,18437450,0
+NFLX.US,D,20240917,000000,70.082,70.763,69.837,70.691,22986300,0
+NFLX.US,D,20240918,000000,70.755,70.755,68.8,69.047,29844110,0
+NFLX.US,D,20240919,000000,70.5,71.566,69.537,70.432,42284800,0
+NFLX.US,D,20240920,000000,70.555,70.6673,69.631,70.103,39980620,0
+NFLX.US,D,20240923,000000,70.239,71.225,69.916,70.537,32243440,0
+NFLX.US,D,20240924,000000,70.6625,72.244,70.445,72.226,35657310,0
+NFLX.US,D,20240925,000000,72.1,72.512,71.621,72.156,22597750,0
+NFLX.US,D,20240926,000000,72.473,72.526,70.172,71.143,28329620,0
+NFLX.US,D,20240927,000000,70.836,71.071,70.1251,70.735,23956130,0
+NFLX.US,D,20240930,000000,70.7,71.121,70.2819,70.927,17115080,0
+NFLX.US,D,20241001,000000,71.364,71.776,69.859,70.613,28134820,0
+NFLX.US,D,20241002,000000,70.613,71.621,70.4688,71.109,17581670,0
+NFLX.US,D,20241003,000000,70.426,70.881,70,70.68,22564490,0
+NFLX.US,D,20241004,000000,71.332,72.101,70.882,71.97,22301390,0
+NFLX.US,D,20241007,000000,71.4755,71.588,69.643,70.192,33605200,0
+NFLX.US,D,20241008,000000,70.388,72.506,70.3546,72.176,31874020,0
+NFLX.US,D,20241009,000000,71.925,72.859,71.887,72.743,19810700,0
+NFLX.US,D,20241010,000000,72.329,73.385,72.25,73.029,27678620,0
+NFLX.US,D,20241011,000000,73.49,73.6,72.122,72.279,22995250,0
+NFLX.US,D,20241014,000000,72.5,72.662,71.1311,71.3,27970710,0
+NFLX.US,D,20241015,000000,71.251,71.34,69.9781,70.598,29327520,0
+NFLX.US,D,20241016,000000,70.343,70.559,69.782,70.2,24942760,0
+NFLX.US,D,20241017,000000,70.435,70.4412,67.788,68.765,89266720,0
+NFLX.US,D,20241018,000000,73.764,76.6281,73.623,76.389,159741190,0
+NFLX.US,D,20241021,000000,76.576,77.3,75.66,77.207,60570930,0
+NFLX.US,D,20241022,000000,76.527,76.97,76.112,76.424,29872520,0
+NFLX.US,D,20241023,000000,76.283,76.379,74.426,74.929,37490070,0
+NFLX.US,D,20241024,000000,75.197,75.582,74.625,75.455,26429620,0
+NFLX.US,D,20241025,000000,75.617,76.85,75.353,75.468,28194730,0
+NFLX.US,D,20241028,000000,75.868,75.868,74.788,74.912,28624050,0
+NFLX.US,D,20241029,000000,75.113,76.388,74.801,75.944,36604330,0
+NFLX.US,D,20241030,000000,75.808,75.979,75.2278,75.374,17220020,0
+NFLX.US,D,20241031,000000,75.393,76.079,75.223,75.603,30577090,0
+NFLX.US,D,20241101,000000,75.348,76.38,74.777,75.61,29968290,0
+NFLX.US,D,20241104,000000,75.314,76.248,74.969,75.551,19021940,0
+NFLX.US,D,20241105,000000,75.735,76.753,75.627,76.391,22006450,0
+NFLX.US,D,20241106,000000,77.15,78.149,75.738,78.021,36908170,0
+NFLX.US,D,20241107,000000,78.137,79.822,77.994,79.654,32950740,0
+NFLX.US,D,20241108,000000,79.736,79.906,78.865,79.504,19106260,0
+NFLX.US,D,20241111,000000,79.59,80.6823,79.5565,80.544,23991500,0
+NFLX.US,D,20241112,000000,80.75,82.037,80.375,81.95,28140640,0
+NFLX.US,D,20241113,000000,82.2615,83.699,82.0537,83.047,27677720,0
+NFLX.US,D,20241114,000000,83.367,84.1,83.002,83.726,30382310,0
+NFLX.US,D,20241115,000000,83.204,83.204,81.649,82.396,36737200,0
+NFLX.US,D,20241118,000000,81.55,84.845,80.933,84.705,40840810,0
+NFLX.US,D,20241119,000000,83.975,87.449,83.916,87.132,38142270,0
+NFLX.US,D,20241120,000000,87.998,89.06,86.84,88.385,40938430,0
+NFLX.US,D,20241121,000000,88.393,90.8,87.724,89.748,45112630,0
+NFLX.US,D,20241122,000000,89.6,90.6,89.3,89.779,32140200,0
+NFLX.US,D,20241125,000000,90.205,90.205,86.422,86.559,60142030,0
+NFLX.US,D,20241126,000000,86.749,88.636,86.725,87.26,31382590,0
+NFLX.US,D,20241127,000000,87.206,88.095,85.891,87.734,25782220,0
+NFLX.US,D,20241129,000000,88.217,89.241,87.668,88.681,20272370,0
+NFLX.US,D,20241202,000000,88.751,90.234,88.412,89.774,23889660,0
+NFLX.US,D,20241203,000000,89.436,90.269,88.8025,90.217,24016340,0
+NFLX.US,D,20241204,000000,89.805,91.597,89.805,91.106,26896290,0
+NFLX.US,D,20241205,000000,91.785,92.7,91.1108,91.787,28353070,0
+NFLX.US,D,20241206,000000,91.523,93.527,91.271,93.474,29553830,0
+NFLX.US,D,20241209,000000,92.8,93.03,90.259,91.369,33500820,0
+NFLX.US,D,20241210,000000,91.376,92.288,90.958,91.335,23885750,0
+NFLX.US,D,20241211,000000,92.471,94.175,92.308,93.656,35016910,0
+NFLX.US,D,20241212,000000,93.335,93.4089,92.26,92.555,24861970,0
+NFLX.US,D,20241213,000000,91.681,92.555,90.961,91.887,24858290,0
+NFLX.US,D,20241216,000000,92.394,92.894,91.95,92.108,26748920,0
+NFLX.US,D,20241217,000000,92.154,92.845,91.642,91.913,24594560,0
+NFLX.US,D,20241218,000000,91.913,92.244,88.656,88.955,29381940,0
+NFLX.US,D,20241219,000000,90.818,91.2621,89.9,90.204,28155120,0
+NFLX.US,D,20241220,000000,89.321,91.9924,89.0487,90.905,45305190,0
+NFLX.US,D,20241223,000000,91.342,91.5,89.91,91.145,23393750,0
+NFLX.US,D,20241224,000000,91.5,93.585,91.17,93.212,23202930,0
+NFLX.US,D,20241226,000000,92.84,93.049,91.53,92.414,23424180,0
+NFLX.US,D,20241227,000000,91.601,91.813,89.45,90.755,32261580,0
+NFLX.US,D,20241230,000000,89.451,90.823,88.971,90.043,22029700,0
+NFLX.US,D,20241231,000000,90.18,90.268,88.947,89.132,18758970,0
+NFLX.US,D,20250102,000000,89.55,89.858,87.7,88.673,23156850,0
+NFLX.US,D,20250103,000000,89.313,89.883,87.989,88.105,29700190,0
+NFLX.US,D,20250106,000000,88.876,89.283,87.169,88.179,34576560,0
+NFLX.US,D,20250107,000000,87.938,88.8,86.911,87.919,26498230,0
+NFLX.US,D,20250108,000000,88,88.6215,87.3,87.5,23479490,0
+NFLX.US,D,20250110,000000,86.64,86.641,83.44,83.769,48033120,0
+NFLX.US,D,20250113,000000,83.1525,84.707,82.914,84.029,30245170,0
+NFLX.US,D,20250114,000000,84.32,84.4892,82.3519,82.84,30376500,0
+NFLX.US,D,20250115,000000,83.644,85.084,83.041,84.826,31813830,0
+NFLX.US,D,20250116,000000,86.096,86.898,84.202,84.237,40285370,0
+NFLX.US,D,20250117,000000,85.979,86.5,85.213,85.81,36175650,0
+NFLX.US,D,20250121,000000,86.353,91.64,85.4745,86.968,98513510,0
+NFLX.US,D,20250122,000000,99.8025,99.9,95.076,95.399,142732050,0
+NFLX.US,D,20250123,000000,95.781,98.5,95.39,98.486,77521370,0
+NFLX.US,D,20250124,000000,98.441,98.628,96.768,97.759,45503970,0
+NFLX.US,D,20250127,000000,97.11,98.227,96.026,97.189,46342040,0
+NFLX.US,D,20250128,000000,96.671,97.7934,95.73,97.183,34339720,0
+NFLX.US,D,20250129,000000,98,98.764,96.8235,97.815,29307280,0
+NFLX.US,D,20250130,000000,98.675,99.459,97.001,97.324,38678250,0
+NFLX.US,D,20250131,000000,97.4,99.0289,97.4,97.676,36187180,0
+NFLX.US,D,20250203,000000,97.3,98.7689,96.4375,97.894,37241970,0
+NFLX.US,D,20250204,000000,98.047,100.8,97.851,99.487,60001370,0
+NFLX.US,D,20250205,000000,98.773,101.182,98.668,101.111,39977330,0
+NFLX.US,D,20250206,000000,100.787,101.635,100.261,101.568,31342930,0
+NFLX.US,D,20250207,000000,101.7,102.776,100.567,101.393,32128530,0
+NFLX.US,D,20250210,000000,102.305,103.285,101.588,102.76,32965660,0
+NFLX.US,D,20250211,000000,102.079,102.269,100.295,100.808,33317970,0
+NFLX.US,D,20250212,000000,100.549,102.774,99.8347,102.731,33889660,0
+NFLX.US,D,20250213,000000,102.662,104.599,102.51,104.369,34760680,0
+NFLX.US,D,20250214,000000,104.495,106.45,104.169,105.86,31454300,0
+NFLX.US,D,20250218,000000,106,106.2,102.375,103.585,42293390,0
+NFLX.US,D,20250219,000000,103.518,104.5,102.451,104.333,26000480,0
+NFLX.US,D,20250220,000000,104.2,104.5,101.559,102.454,31118310,0
+NFLX.US,D,20250221,000000,102.942,103.238,99.939,100.315,37387100,0
+NFLX.US,D,20250224,000000,100.8,101.517,98.448,98.839,44262270,0
+NFLX.US,D,20250225,000000,98.94,99.44,95.5,97.724,47383040,0
+NFLX.US,D,20250226,000000,97.76,100.089,97.69,99.006,33972050,0
+NFLX.US,D,20250227,000000,99.5,100.073,96.1825,96.307,37665660,0
+NFLX.US,D,20250228,000000,96.956,98.227,95.817,98.056,47174090,0
+NFLX.US,D,20250303,000000,98.3,99.493,96.481,97.37,39074470,0
+NFLX.US,D,20250304,000000,97.161,98.6314,94.821,97.258,43928140,0
+NFLX.US,D,20250305,000000,97.362,99.56,96.948,99.092,38079350,0
+NFLX.US,D,20250306,000000,97.299,97.369,89.9,90.636,78525590,0
+NFLX.US,D,20250307,000000,89.764,90.4886,85.807,89.111,77374880,0
+NFLX.US,D,20250310,000000,87.507,88.127,85.45,86.668,69953090,0
+NFLX.US,D,20250311,000000,86.741,91.068,86.6,89.51,73989340,0
+NFLX.US,D,20250312,000000,91.46,92.718,90.1,91.968,68658370,0
+NFLX.US,D,20250313,000000,91.3,92.1889,88.751,89.017,50016980,0
+NFLX.US,D,20250314,000000,90.146,91.9625,90.1,91.8,52006840,0
+NFLX.US,D,20250317,000000,93.995,96.763,93.442,95.002,75431460,0
+NFLX.US,D,20250318,000000,94,94.825,91.63,92.998,60094000,0
+NFLX.US,D,20250319,000000,93.577,96.8,92.4,95.949,66623610,0
+NFLX.US,D,20250320,000000,95.001,96.7,94.55,95.084,44663050,0
+NFLX.US,D,20250321,000000,94.1635,96.3653,94.095,96.029,59054290,0
+NFLX.US,D,20250324,000000,96.967,97.7,95.155,97.199,46778710,0
+NFLX.US,D,20250325,000000,97.818,99.87,97.711,99.728,37822450,0
+NFLX.US,D,20250326,000000,99.381,99.679,96.632,97.065,35347070,0
+NFLX.US,D,20250327,000000,97.422,98.9,96.6366,97.672,30472370,0
+NFLX.US,D,20250328,000000,97.2,97.498,92.923,93.385,44227170,0
+NFLX.US,D,20250331,000000,92.053,93.448,90.059,93.253,46340750,0
+NFLX.US,D,20250401,000000,92.75,93.229,91.15,92.838,35199560,0
+NFLX.US,D,20250402,000000,92.3,94.9548,91.611,93.552,32568860,0
+NFLX.US,D,20250403,000000,90.18,94.6592,90.047,91.705,58646220,0
+NFLX.US,D,20250404,000000,89.65,90.6628,85.387,85.586,67988060,0
+NFLX.US,D,20250407,000000,82.7845,90.674,82.11,86.783,66568230,0
+NFLX.US,D,20250408,000000,91.244,92.242,85.77,87.04,56253820,0
+NFLX.US,D,20250409,000000,85.593,95.143,85.44,94.547,74979740,0
+NFLX.US,D,20250410,000000,93.194,94.1235,89.4,92.117,51297550,0
+NFLX.US,D,20250411,000000,92,94.486,90.668,91.829,40736380,0
+NFLX.US,D,20250414,000000,93.27,94.898,91.9498,93.128,40358950,0
+NFLX.US,D,20250415,000000,95,99.345,94.8,97.628,77119820,0
+NFLX.US,D,20250416,000000,97.628,98.121,94.9165,96.163,60661130,0
+NFLX.US,D,20250417,000000,96.9,98.4702,95.6,97.303,88937350,0
+NFLX.US,D,20250421,000000,98.44,101.9,97.305,98.791,97757470,0
+NFLX.US,D,20250422,000000,100.53,106.497,100.452,104.034,93688730,0
+NFLX.US,D,20250423,000000,104.722,106.125,103.2,104.959,64718760,0
+NFLX.US,D,20250424,000000,104.8,110.1,104.702,109.687,63818960,0
+NFLX.US,D,20250425,000000,109.704,110.68,109.1,110.153,39500080,0
+NFLX.US,D,20250428,000000,110,111.4,108.262,111.038,38310880,0
+NFLX.US,D,20250429,000000,110.392,112.781,109.548,112.564,37773290,0
+NFLX.US,D,20250430,000000,111.265,113.32,110.111,113.172,42666760,0
+NFLX.US,D,20250501,000000,112.252,114.242,111.183,113.347,34994970,0
+NFLX.US,D,20250502,000000,113.666,115.944,113.332,115.649,37742820,0
+NFLX.US,D,20250505,000000,111.48,114.402,110.701,113.406,56623170,0
+NFLX.US,D,20250506,000000,112.943,114.766,112.64,113.769,32566820,0
+NFLX.US,D,20250507,000000,113.917,116.4,113.8,115.541,43523940,0
+NFLX.US,D,20250508,000000,116.162,116.229,113.92,114.443,37608720,0
+NFLX.US,D,20250509,000000,114.71,115.1,113.322,114.022,25696330,0
+NFLX.US,D,20250512,000000,112.426,113,110.293,111,64790790,0
+NFLX.US,D,20250513,000000,111.446,114.788,110.63,113.844,39978690,0
+NFLX.US,D,20250514,000000,112.96,115.29,112.84,115.099,39101470,0
+NFLX.US,D,20250515,000000,114.774,118.78,114.765,117.798,44640410,0
+NFLX.US,D,20250516,000000,119.314,119.65,117.939,119.153,46983530,0
+NFLX.US,D,20250519,000000,117.358,119.164,117.171,119.164,28534150,0
+NFLX.US,D,20250520,000000,118.679,119.3,117.902,119.202,21330660,0
+NFLX.US,D,20250521,000000,118.65,121.122,118.65,119.463,29766100,0
+NFLX.US,D,20250522,000000,119.24,119.875,118.721,118.797,18615880,0
+NFLX.US,D,20250523,000000,118.4,119.145,117.944,118.539,21864830,0
+NFLX.US,D,20250527,000000,119.533,121.177,119.309,121.157,29204690,0
+NFLX.US,D,20250528,000000,121.027,121.591,120.602,120.855,18558500,0
+NFLX.US,D,20250529,000000,120.8,120.9,117.628,118.486,33030790,0
+NFLX.US,D,20250530,000000,119.833,121.181,118.092,120.723,46967560,0
+NFLX.US,D,20250602,000000,120.12,121.94,119.625,121.898,22942160,0
+NFLX.US,D,20250603,000000,121.987,122.957,121.118,121.794,23637620,0
+NFLX.US,D,20250604,000000,122.074,124.256,121.988,123.966,23593810,0
+NFLX.US,D,20250605,000000,124.06,126.281,123.729,125.052,28217970,0
+NFLX.US,D,20250606,000000,125.941,126,123.555,124.148,25569560,0
+NFLX.US,D,20250609,000000,123.888,123.888,122.157,122.446,24031170,0
+NFLX.US,D,20250610,000000,122.752,122.752,118.061,120.362,44544470,0
+NFLX.US,D,20250611,000000,120.26,122.829,119.601,121.988,23822800,0
+NFLX.US,D,20250612,000000,122.259,123,121.196,121.503,20846020,0
+NFLX.US,D,20250613,000000,120.659,122.062,120.189,121.215,22102530,0
+NFLX.US,D,20250616,000000,121.22,122.625,121.22,122.535,21127970,0
+NFLX.US,D,20250617,000000,121.995,123.236,121.609,122.067,18921260,0
+NFLX.US,D,20250618,000000,122.999,124.2,122.05,122.229,22810470,0
+NFLX.US,D,20250620,000000,123.445,124.85,122.435,123.141,53481930,0
+NFLX.US,D,20250623,000000,123.803,125.484,121.501,125.354,26673180,0
+NFLX.US,D,20250624,000000,126.054,128.257,125.5,127.911,26633070,0
+NFLX.US,D,20250625,000000,128.684,129.8,127.381,127.525,21465100,0
+NFLX.US,D,20250626,000000,128,130.734,128,130.667,26058700,0
+NFLX.US,D,20250627,000000,130.688,133.134,130.1,132.312,40708570,0
+NFLX.US,D,20250630,000000,133.1,134.115,132.121,133.913,32829080,0
+NFLX.US,D,20250701,000000,133.823,133.877,128.222,129.36,49935670,0
+NFLX.US,D,20250702,000000,129.696,129.995,127.159,128.486,30488010,0
+NFLX.US,D,20250703,000000,129.2,130.226,127.976,129.718,20062240,0
+NFLX.US,D,20250707,000000,129.5,129.5,127.602,128.962,22737370,0
+NFLX.US,D,20250708,000000,129.09,129.325,126,127.531,32925250,0
+NFLX.US,D,20250709,000000,127.399,128.829,126.624,128.828,23844770,0
+NFLX.US,D,20250710,000000,128.55,128.96,124.601,125.059,42364940,0
+NFLX.US,D,20250711,000000,125.979,126.1,123.13,124.511,39571500,0
+NFLX.US,D,20250714,000000,124.491,127.049,124,126.195,27810480,0
+NFLX.US,D,20250715,000000,126.2,127.122,124.324,126.027,28017310,0
+NFLX.US,D,20250716,000000,126.171,127.1,124.982,125.031,32270220,0
+NFLX.US,D,20250717,000000,125.3,127.75,124.48,127.417,64698770,0
+NFLX.US,D,20250718,000000,124.196,124.65,120.101,120.924,106933060,0
+NFLX.US,D,20250721,000000,120.6,123.71,119.8,123.327,56275910,0
+NFLX.US,D,20250722,000000,123.038,123.237,118.75,119.008,50629700,0
+NFLX.US,D,20250723,000000,118.981,119.262,117.36,117.678,45042640,0
+NFLX.US,D,20250724,000000,117.78,118.35,116.266,118.076,38455700,0
+NFLX.US,D,20250725,000000,117.842,118.732,117.438,118.049,26292600,0
+NFLX.US,D,20250728,000000,118.12,119.779,116.853,117.46,34469580,0
+NFLX.US,D,20250729,000000,117.9,117.96,116.329,116.874,27524890,0
+NFLX.US,D,20250730,000000,116.855,118.485,116.61,118.42,29227310,0
+NFLX.US,D,20250731,000000,118.48,119,115.774,115.94,37129490,0
+NFLX.US,D,20250801,000000,116.301,117.851,115.285,115.86,38909500,0
+NFLX.US,D,20250804,000000,116.765,117.7,116.262,117.099,22447020,0
+NFLX.US,D,20250805,000000,117.1,117.171,114.471,114.787,26607350,0
+NFLX.US,D,20250806,000000,115.352,118.138,115.187,117.848,33621610,0
+NFLX.US,D,20250807,000000,118.176,119.122,116.82,118.037,26283210,0
+NFLX.US,D,20250808,000000,118.319,121.411,118.037,121.164,38166890,0
+NFLX.US,D,20250811,000000,121.401,122.307,120.193,121.831,24556480,0
+NFLX.US,D,20250812,000000,122.5,123.199,120.651,122.528,22826270,0
+NFLX.US,D,20250813,000000,123.4,123.712,120.3,120.444,27623550,0
+NFLX.US,D,20250814,000000,120.989,124.409,120.703,123.056,39046680,0
+NFLX.US,D,20250815,000000,123.404,124.694,122.788,123.895,27678040,0
+NFLX.US,D,20250818,000000,123.563,125.116,123.545,124.509,21110870,0
+NFLX.US,D,20250819,000000,124.02,124.1,119.279,121.415,37077310,0
+NFLX.US,D,20250820,000000,121.8,122.3,119.331,121.386,24343980,0
+NFLX.US,D,20250821,000000,121.143,122.14,119.764,120.621,20471780,0
+NFLX.US,D,20250822,000000,120.888,121.362,119.823,120.465,31281330,0
+NFLX.US,D,20250825,000000,120.165,123.38,119.9,121.807,28120360,0
+NFLX.US,D,20250826,000000,122.021,123.15,121.22,122.609,19857140,0
+NFLX.US,D,20250827,000000,122.361,122.921,121.3,122.35,16645260,0
+NFLX.US,D,20250828,000000,122.279,123.789,121.427,123.145,19503360,0
+NFLX.US,D,20250829,000000,122.797,122.879,120.115,120.825,32098170,0
+NFLX.US,D,20250902,000000,119.7,121.54,118.28,121.411,23032690,0
+NFLX.US,D,20250903,000000,120.514,122.7,120.338,122.618,24714950,0
+NFLX.US,D,20250904,000000,122.32,125.748,122.309,125.748,30235060,0
+NFLX.US,D,20250905,000000,126,126.71,123.902,124.382,23796730,0
+NFLX.US,D,20250908,000000,124.854,125.204,123.2,124.476,19150530,0
+NFLX.US,D,20250909,000000,124.667,126.572,124.667,126.325,22196550,0
+NFLX.US,D,20250910,000000,126.398,126.7,124.636,124.771,27010150,0
+NFLX.US,D,20250911,000000,125.1,125.344,119.2,120.35,56822860,0
+NFLX.US,D,20250912,000000,120.306,121.178,118.24,118.844,37849440,0
+NFLX.US,D,20250915,000000,118.84,120.724,117.321,120.226,29092770,0
+NFLX.US,D,20250916,000000,120.564,120.9,119.728,120.051,24046860,0
+NFLX.US,D,20250917,000000,122.102,123.393,120.66,122.85,34597960,0
+NFLX.US,D,20250918,000000,122.082,123.3,120.55,120.778,31691050,0
+NFLX.US,D,20250919,000000,121.862,122.995,120.81,122.697,49475900,0
+NFLX.US,D,20250922,000000,122.19,122.976,121.424,122.737,25468140,0
+NFLX.US,D,20250923,000000,122.733,122.779,120.847,121.847,24991460,0
+NFLX.US,D,20250924,000000,121.861,122.15,119.42,120.395,27731270,0
+NFLX.US,D,20250925,000000,120.309,121.684,119.151,120.824,19977830,0
+NFLX.US,D,20250926,000000,120.542,121.4,120,121.061,19449570,0
+NFLX.US,D,20250929,000000,120.5,122.449,118.754,120.641,30331740,0
+NFLX.US,D,20250930,000000,120.641,120.85,117.8,119.892,38303040,0
+NFLX.US,D,20251001,000000,117.549,117.914,116.321,117.09,41102210,0
+NFLX.US,D,20251002,000000,116.15,116.333,113.4,116.253,46854670,0
+NFLX.US,D,20251003,000000,116.5,116.8,114.322,115.332,31373650,0
+NFLX.US,D,20251006,000000,116.037,116.358,114.545,116.331,29685960,0
+NFLX.US,D,20251007,000000,117.779,120.136,117.746,119.106,33090940,0
+NFLX.US,D,20251008,000000,119.711,121.739,119.2,121.425,28513530,0
+NFLX.US,D,20251009,000000,121.425,123.75,121.182,123.107,28240770,0
+NFLX.US,D,20251010,000000,122.9,124.7,121.91,122.008,42797760,0
+NFLX.US,D,20251013,000000,122.135,123.112,120.681,121.903,24607830,0
+NFLX.US,D,20251014,000000,121.475,122.429,120.31,121.535,23624460,0
+NFLX.US,D,20251015,000000,121.301,121.962,120.161,120.329,20251940,0
+NFLX.US,D,20251016,000000,121.215,121.671,117.6,118.359,28326190,0
+NFLX.US,D,20251017,000000,118.36,120.312,117.895,119.936,29571010,0
+NFLX.US,D,20251020,000000,120.788,124.776,120.69,123.856,39862350,0
+NFLX.US,D,20251021,000000,124.283,124.86,123.176,124.135,65082340,0
+NFLX.US,D,20251022,000000,114.29,115.76,111.251,111.637,147890250,0
+NFLX.US,D,20251023,000000,112.69,112.783,109.973,111.359,68497220,0
+NFLX.US,D,20251024,000000,111.1,111.451,109.441,109.469,60280250,0
+NFLX.US,D,20251027,000000,110.067,110.228,108.73,109.456,46911140,0
+NFLX.US,D,20251028,000000,109.4,111.698,109.301,110.25,40209010,0
+NFLX.US,D,20251029,000000,109.984,110.855,109.6,110.041,33994870,0
+NFLX.US,D,20251030,000000,109.44,110.616,108.811,108.9,41580990,0
+NFLX.US,D,20251031,000000,110.539,113.488,110.198,111.886,68665000,0
+NFLX.US,D,20251103,000000,113.324,113.35,107.515,110.009,58634390,0
+NFLX.US,D,20251104,000000,109.999,110.46,108.668,109.296,38717800,0
+NFLX.US,D,20251105,000000,108.5,110.085,107.337,109.846,35539170,0
+NFLX.US,D,20251106,000000,109.458,110.37,108.513,109.702,36531700,0
+NFLX.US,D,20251107,000000,109.417,110.822,108.75,110.366,44125340,0
+NFLX.US,D,20251110,000000,110.672,112.82,110.405,112.007,36929000,0
+NFLX.US,D,20251111,000000,111.76,113.922,111.28,113.644,27965940,0
+NFLX.US,D,20251112,000000,113.817,116.434,112.826,115.75,39220570,0
+NFLX.US,D,20251113,000000,115.85,116.733,114.569,115.423,40143590,0
+NFLX.US,D,20251114,000000,114.273,114.273,110.721,111.217,47607130,0
+NFLX.US,D,20251117,000000,110.75,111.85,109.55,110.29,26082730,0
+NFLX.US,D,20251118,000000,110.29,115.25,109.2,114.09,43440565,0
+NFLX.US,D,20251119,000000,113,113.34,108.61,110,31868089,0
+NFLX.US,D,20251120,000000,111,111.1,105.39,105.67,36918546,0
+NFLX.US,D,20251121,000000,105.13,106.53,103.81,104.31,41232687,0
+NFLX.US,D,20251124,000000,104.25,108.04,103.32,106.97,62918292,0
+NFLX.US,D,20251125,000000,106.12,106.3,103.82,104.4,35122559,0
+NFLX.US,D,20251126,000000,105.74,106.95,105.22,106.14,27951013,0
+NFLX.US,D,20251128,000000,106.435,107.94,106.24,107.58,15021609,0
+NFLX.US,D,20251201,000000,106.51,109.335,106.31,109.13,24873385,0
+NFLX.US,D,20251202,000000,109.205,109.73,107.52,109.35,25762983,0
+NFLX.US,D,20251203,000000,106.59,106.87,102.03,103.96,53593403,0
+NFLX.US,D,20251204,000000,103.57,103.8,101.77,103.22,51779136,0
+NFLX.US,D,20251205,000000,98.775,104.79,97.74,100.24,133363601,0
+NFLX.US,D,20251208,000000,99.87,99.89,95.3,96.79,100906259,0
+NFLX.US,D,20251209,000000,97.03,97.24,95.45,96.71,51745577,0
+NFLX.US,D,20251210,000000,96.735,96.97,92.35,92.71,74129272,0
+NFLX.US,D,20251211,000000,93.895,94.82,92.76,94.09,43949009,0
+NFLX.US,D,20251212,000000,95.5,96.92,94.65,95.19,49323122,0
+NFLX.US,D,20251215,000000,96.015,96.37,93.53,93.77,40016455,0
+NFLX.US,D,20251216,000000,93.88,94.93,93.32,94.57,34264989,0
+NFLX.US,D,20251217,000000,95.98,97.33,94.46,94.79,50472781,0
+NFLX.US,D,20251218,000000,95.02,95.81,93.59,94,37244734,0
+NFLX.US,D,20251219,000000,93.57,95.54,93.45,94.39,78990153,0
+NFLX.US,D,20251222,000000,94.71,94.71,92.91,93.23,39484765,0
+NFLX.US,D,20251223,000000,93.395,93.81,91.33,93.5,25896234,0
+NFLX.US,D,20251224,000000,93.11,93.68,92.665,93.64,12427895,0
+NFLX.US,D,20251226,000000,93.48,94.685,93.27,94.47,22068276,0
+NFLX.US,D,20251229,000000,93.99,94.97,93.625,94.15,24493738,0
+NFLX.US,D,20251230,000000,93.52,93.9899,93.34,93.78,23422033,0
+NFLX.US,D,20251231,000000,93.6,94.305,93.2,93.76,23495191,0
+NFLX.US,D,20260102,000000,94.13,94.13,90.8104,90.99,41155402,0
+NFLX.US,D,20260105,000000,90.92,92.63,90.84,91.46,39183316,0
+NFLX.US,D,20260106,000000,91.54,91.64,89.74,90.65,43330972,0
+NFLX.US,D,20260107,000000,91.555,92.419,90.06,90.73,36525740,0
+NFLX.US,D,20260108,000000,90.45,91.25,89.58,90.53,40068670,0
+NFLX.US,D,20260109,000000,90.03,90.05,88.32,89.46,55579523,0
+NFLX.US,D,20260112,000000,89.69,90.335,89.33,89.41,36290606,0
+NFLX.US,D,20260113,000000,89.44,91.15,89.07,90.32,45221097,0
+NFLX.US,D,20260114,000000,91.24,91.58,87.95,88.55,49737704,0
+NFLX.US,D,20260115,000000,89.02,89.89,87.82,88.05,36945057,0
+NFLX.US,D,20260116,000000,88.335,88.51,87.78,88,48130497,0
+NFLX.US,D,20260120,000000,88.97,89.9,87.02,87.26,109729663,0
+NFLX.US,D,20260121,000000,82.515,86,81.93,85.36,127940744,0
+NFLX.US,D,20260122,000000,85.02,85.1,82.98,83.54,69113304,0
+NFLX.US,D,20260123,000000,83.43,86.3,83.28,86.12,64520383,0
+NFLX.US,D,20260126,000000,86.92,86.94,85.35,85.7,40941875,0
+NFLX.US,D,20260127,000000,85.275,85.6,83.88,85.58,37790831,0
+NFLX.US,D,20260128,000000,85.625,86.47,84.295,84.64,37762612,0
+NFLX.US,D,20260129,000000,84.31,84.38,82.3501,83.16,42278102,0
+NFLX.US,D,20260130,000000,83.1,84.055,82.78,83.49,45755030,0
+NFLX.US,D,20260202,000000,83.53,85.27,82.72,82.76,41445253,0
+NFLX.US,D,20260203,000000,82.23,82.45,79.62,79.94,49789042,0
+NFLX.US,D,20260204,000000,79.99,81.435,79.225,80.16,48963242,0
+NFLX.US,D,20260205,000000,81.49,83.3,80.535,80.87,54805693,0
+NFLX.US,D,20260206,000000,81.02,82.485,80.65,82.2,46154060,0
+NFLX.US,D,20260209,000000,82.18,82.205,79.87,81.47,42200212,0
+NFLX.US,D,20260210,000000,82.715,84.66,82.09,82.21,43595792,0
+NFLX.US,D,20260211,000000,81.96,82.48,79.45,79.62,40840269,0
+NFLX.US,D,20260212,000000,79.11,79.15,75.23,75.86,73516074,0
+NFLX.US,D,20260213,000000,76.14,77.18,75.53,76.87,42292078,0
+NFLX.US,D,20260217,000000,76.92,77.87,75.3,77,35961512,0
+NFLX.US,D,20260218,000000,77.32,78.32,76.28,77.99,29795462,0
diff --git a/daily/us/nasdaq stocks/2/nfrx.us.txt b/daily/us/nasdaq stocks/2/nfrx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6775ce777bda4dc2dc703f7a1e0617179d0337b1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nfrx.us.txt	
@@ -0,0 +1,13 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NFRX.US,D,20260130,000000,25.07,25.19,25.07,25.1847,568,0
+NFRX.US,D,20260202,000000,25.11,25.11,25,25.0306,399828,0
+NFRX.US,D,20260204,000000,25.7,25.7,25.5861,25.5861,354,0
+NFRX.US,D,20260205,000000,25.62,25.62,25.5941,25.5941,390463,0
+NFRX.US,D,20260206,000000,25.8343,25.9016,25.81,25.9016,394711,0
+NFRX.US,D,20260209,000000,26.06,26.06,26.0397,26.0397,384128,0
+NFRX.US,D,20260210,000000,26.1439,26.45,26.1439,26.3426,382073,0
+NFRX.US,D,20260211,000000,26.5399,26.71,26.525,26.6911,5248,0
+NFRX.US,D,20260212,000000,26.895,27.02,26.895,26.9016,1499195,0
+NFRX.US,D,20260213,000000,27.08,27.27,26.98,27.2171,5616,0
+NFRX.US,D,20260217,000000,27.47,27.47,27.185,27.2328,4931,0
+NFRX.US,D,20260218,000000,27.2,27.21,27.03,27.04,1596,0
diff --git a/daily/us/nasdaq stocks/2/nmfcz.us.txt b/daily/us/nasdaq stocks/2/nmfcz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..cb7a5657ce06898c994da15b595bb9c3ef4db325
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nmfcz.us.txt	
@@ -0,0 +1,557 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NMFCZ.US,D,20231128,000000,25.78,25.78,25.41,25.45,53405,0
+NMFCZ.US,D,20231129,000000,25.5,26.26,25.45,25.68,162190,0
+NMFCZ.US,D,20231130,000000,25.7,26.74,25.7,26.64,609557,0
+NMFCZ.US,D,20231201,000000,26.5,26.5,25.8401,26.2,30887,0
+NMFCZ.US,D,20231204,000000,26.06,26.08,25.85,26.05,18834,0
+NMFCZ.US,D,20231205,000000,26.1,26.25,26.1,26.25,42124,0
+NMFCZ.US,D,20231206,000000,26.15,26.25,26.12,26.15,17734,0
+NMFCZ.US,D,20231207,000000,26.15,26.2,25.98,25.98,61712,0
+NMFCZ.US,D,20231208,000000,25.97,26.05,25.852,26.04,25926,0
+NMFCZ.US,D,20231211,000000,26.02,26.05,25.86,25.9,22084,0
+NMFCZ.US,D,20231212,000000,25.99,25.99,25.85,25.85,59541,0
+NMFCZ.US,D,20231213,000000,25.8408,25.92,25.69,25.75,113261,0
+NMFCZ.US,D,20231214,000000,25.76,25.92,25.76,25.8,45341,0
+NMFCZ.US,D,20231215,000000,25.46,25.84,25.46,25.7,27870,0
+NMFCZ.US,D,20231218,000000,25.68,25.6987,25.61,25.68,23171,0
+NMFCZ.US,D,20231219,000000,25.68,25.8,25.65,25.7,59227,0
+NMFCZ.US,D,20231220,000000,25.72,25.79,25.65,25.69,40122,0
+NMFCZ.US,D,20231221,000000,25.7126,25.79,25.57,25.68,86247,0
+NMFCZ.US,D,20231222,000000,25.77,26.05,25.675,25.85,63863,0
+NMFCZ.US,D,20231226,000000,25.7,25.9499,25.7,25.77,17145,0
+NMFCZ.US,D,20231227,000000,25.89,26.05,25.83,26,39723,0
+NMFCZ.US,D,20231228,000000,26.03,26.42,25.97,26.07,67606,0
+NMFCZ.US,D,20231229,000000,26.18,26.4,25.86,25.9,153300,0
+NMFCZ.US,D,20240102,000000,25.998,26,25.77,25.82,16051,0
+NMFCZ.US,D,20240103,000000,25.83,25.87,25.695,25.78,13119,0
+NMFCZ.US,D,20240104,000000,25.78,25.97,25.76,25.84,14173,0
+NMFCZ.US,D,20240105,000000,25.87,26.1,25.8441,25.92,7477,0
+NMFCZ.US,D,20240108,000000,25.98,26,25.74,26,57379,0
+NMFCZ.US,D,20240109,000000,26.04,26.19,25.95,26.03,17680,0
+NMFCZ.US,D,20240110,000000,26.03,26.2,25.98,25.98,31542,0
+NMFCZ.US,D,20240111,000000,26.08,26.09,25.86,25.95,22263,0
+NMFCZ.US,D,20240112,000000,26.04,26.04,25.88,25.95,9472,0
+NMFCZ.US,D,20240116,000000,25.95,25.95,25.812,25.84,14723,0
+NMFCZ.US,D,20240117,000000,25.9,25.9,25.73,25.83,8266,0
+NMFCZ.US,D,20240118,000000,25.9999,25.9999,25.71,25.71,14954,0
+NMFCZ.US,D,20240119,000000,25.75,25.8584,25.6335,25.8,26642,0
+NMFCZ.US,D,20240122,000000,25.75,25.9,25.75,25.88,6034,0
+NMFCZ.US,D,20240123,000000,25.88,26,25.77,25.87,35221,0
+NMFCZ.US,D,20240124,000000,25.85,25.985,25.82,25.85,9704,0
+NMFCZ.US,D,20240125,000000,25.83,25.95,25.7572,25.94,18564,0
+NMFCZ.US,D,20240126,000000,26,26,25.94,25.97,12105,0
+NMFCZ.US,D,20240129,000000,25.998,26.1394,25.97,25.97,20794,0
+NMFCZ.US,D,20240130,000000,25.97,26.07,25.87,25.95,25352,0
+NMFCZ.US,D,20240131,000000,25.8,26.1,25.8,25.91,35175,0
+NMFCZ.US,D,20240201,000000,25.91,26.1,25.91,26,17161,0
+NMFCZ.US,D,20240202,000000,25.98,26.29,25.69,25.745,85165,0
+NMFCZ.US,D,20240205,000000,25.71,25.985,25.71,25.8,33482,0
+NMFCZ.US,D,20240206,000000,25.67,26,25.61,25.72,18713,0
+NMFCZ.US,D,20240207,000000,25.73,25.9,25.73,25.81,20255,0
+NMFCZ.US,D,20240208,000000,25.82,25.98,25.81,25.9,16749,0
+NMFCZ.US,D,20240209,000000,25.9,25.97,25.9,25.97,2181,0
+NMFCZ.US,D,20240212,000000,25.981,26.04,25.837,26.04,12157,0
+NMFCZ.US,D,20240213,000000,25.95,26.0986,25.93,25.99,7150,0
+NMFCZ.US,D,20240214,000000,26.01,26.02,25.98,25.98,6000,0
+NMFCZ.US,D,20240215,000000,25.94,26.05,25.8124,26.05,16174,0
+NMFCZ.US,D,20240216,000000,26,26,25.7,25.81,42737,0
+NMFCZ.US,D,20240220,000000,25.76,25.87,25.69,25.81,24147,0
+NMFCZ.US,D,20240221,000000,25.79,25.885,25.69,25.71,41134,0
+NMFCZ.US,D,20240222,000000,25.855,25.8681,25.76,25.76,3850,0
+NMFCZ.US,D,20240223,000000,25.76,25.87,25.74,25.84,17543,0
+NMFCZ.US,D,20240226,000000,25.76,25.81,25.72,25.81,7655,0
+NMFCZ.US,D,20240227,000000,25.76,25.857,25.6,25.82,32921,0
+NMFCZ.US,D,20240228,000000,25.74,25.81,25.67,25.69,17833,0
+NMFCZ.US,D,20240229,000000,25.74,25.88,25.6801,25.88,46046,0
+NMFCZ.US,D,20240301,000000,25.69,25.84,25.56,25.66,86818,0
+NMFCZ.US,D,20240304,000000,25.725,25.725,25.6,25.68,14942,0
+NMFCZ.US,D,20240305,000000,25.7,25.7768,25.68,25.73,9942,0
+NMFCZ.US,D,20240306,000000,25.78,25.79,25.51,25.6,41095,0
+NMFCZ.US,D,20240307,000000,25.715,25.7199,25.63,25.67,17974,0
+NMFCZ.US,D,20240308,000000,25.61,25.785,25.61,25.76,12826,0
+NMFCZ.US,D,20240311,000000,25.7,25.87,25.66,25.77,8534,0
+NMFCZ.US,D,20240312,000000,25.8,25.8,25.68,25.77,11454,0
+NMFCZ.US,D,20240313,000000,25.8,25.83,25.78,25.8,18628,0
+NMFCZ.US,D,20240314,000000,25.8,25.8,25.6,25.66,14443,0
+NMFCZ.US,D,20240315,000000,25.63,25.76,25.56,25.76,23045,0
+NMFCZ.US,D,20240318,000000,25.74,25.84,25.71,25.79,7349,0
+NMFCZ.US,D,20240319,000000,25.8099,25.9,25.64,25.65,73916,0
+NMFCZ.US,D,20240320,000000,25.7,25.8099,25.69,25.75,7692,0
+NMFCZ.US,D,20240321,000000,25.77,25.82,25.67,25.68,15544,0
+NMFCZ.US,D,20240322,000000,25.745,25.77,25.71,25.77,2235,0
+NMFCZ.US,D,20240325,000000,25.75,25.77,25.71,25.74,9722,0
+NMFCZ.US,D,20240326,000000,25.77,25.77,25.7398,25.77,7273,0
+NMFCZ.US,D,20240327,000000,25.75,25.77,25.66,25.74,28901,0
+NMFCZ.US,D,20240328,000000,25.74,25.88,25.67,25.82,102896,0
+NMFCZ.US,D,20240401,000000,25.75,25.77,25.67,25.67,5422,0
+NMFCZ.US,D,20240402,000000,25.7,25.81,25.6,25.7898,8024,0
+NMFCZ.US,D,20240403,000000,25.66,25.81,25.66,25.79,21013,0
+NMFCZ.US,D,20240404,000000,25.78,25.78,25.6,25.64,20624,0
+NMFCZ.US,D,20240405,000000,25.7,25.77,25.56,25.67,16499,0
+NMFCZ.US,D,20240408,000000,25.66,25.79,25.64,25.7893,16413,0
+NMFCZ.US,D,20240409,000000,25.79,25.79,25.76,25.78,2365,0
+NMFCZ.US,D,20240410,000000,25.6997,25.73,25.6,25.65,17877,0
+NMFCZ.US,D,20240411,000000,25.65,25.67,25.56,25.66,11926,0
+NMFCZ.US,D,20240412,000000,25.67,25.68,25.6135,25.67,12081,0
+NMFCZ.US,D,20240415,000000,25.72,25.7679,25.56,25.73,4577,0
+NMFCZ.US,D,20240416,000000,25.59,25.7399,25.59,25.73,9342,0
+NMFCZ.US,D,20240417,000000,25.7,25.725,25.62,25.68,20990,0
+NMFCZ.US,D,20240418,000000,25.67,25.76,25.65,25.745,11790,0
+NMFCZ.US,D,20240419,000000,25.7,25.78,25.68,25.69,8374,0
+NMFCZ.US,D,20240422,000000,25.78,25.8095,25.75,25.8,4961,0
+NMFCZ.US,D,20240423,000000,25.755,25.87,25.67,25.82,20447,0
+NMFCZ.US,D,20240424,000000,25.74,25.8,25.72,25.8,6176,0
+NMFCZ.US,D,20240425,000000,25.71,25.83,25.69,25.77,7611,0
+NMFCZ.US,D,20240426,000000,25.8999,25.8999,25.7801,25.83,2311,0
+NMFCZ.US,D,20240429,000000,25.85,25.9,25.75,25.9,30022,0
+NMFCZ.US,D,20240430,000000,25.46,25.55,25.42,25.53,37898,0
+NMFCZ.US,D,20240501,000000,25.47,25.57,25.38,25.55,9419,0
+NMFCZ.US,D,20240502,000000,25.57,25.59,25.45,25.59,10885,0
+NMFCZ.US,D,20240503,000000,25.65,25.65,25.5,25.5,9361,0
+NMFCZ.US,D,20240506,000000,25.58,25.58,25.46,25.49,19671,0
+NMFCZ.US,D,20240507,000000,25.5,25.54,25.455,25.51,12125,0
+NMFCZ.US,D,20240508,000000,25.44,25.51,25.31,25.4,22193,0
+NMFCZ.US,D,20240509,000000,25.4,25.48,25.375,25.43,28694,0
+NMFCZ.US,D,20240510,000000,25.44,25.44,25.33,25.42,21516,0
+NMFCZ.US,D,20240513,000000,25.42,25.4499,25.28,25.34,54087,0
+NMFCZ.US,D,20240514,000000,25.37,25.46,25.25,25.35,196951,0
+NMFCZ.US,D,20240515,000000,25.4,25.47,25.37,25.43,70503,0
+NMFCZ.US,D,20240516,000000,25.41,25.4399,25.34,25.38,22308,0
+NMFCZ.US,D,20240517,000000,25.3996,25.46,25.36,25.44,32239,0
+NMFCZ.US,D,20240520,000000,25.442,25.47,25.38,25.41,29504,0
+NMFCZ.US,D,20240521,000000,25.43,25.4566,25.39,25.41,33670,0
+NMFCZ.US,D,20240522,000000,25.4,25.45,25.35,25.38,24261,0
+NMFCZ.US,D,20240523,000000,25.38,25.39,25.21,25.3,39310,0
+NMFCZ.US,D,20240524,000000,25.3,25.37,25.26,25.36,43655,0
+NMFCZ.US,D,20240528,000000,25.32,25.36,25.26,25.34,11923,0
+NMFCZ.US,D,20240529,000000,25.31,25.38,25.29,25.35,37747,0
+NMFCZ.US,D,20240530,000000,25.34,25.34,25.24,25.29,51173,0
+NMFCZ.US,D,20240531,000000,25.32,25.3781,25.3,25.36,15363,0
+NMFCZ.US,D,20240603,000000,25.37,25.42,25.3,25.42,10309,0
+NMFCZ.US,D,20240604,000000,25.42,25.43,25.4,25.42,7154,0
+NMFCZ.US,D,20240605,000000,25.4,25.44,25.35,25.43,22599,0
+NMFCZ.US,D,20240606,000000,25.44,25.44,25.36,25.39,21706,0
+NMFCZ.US,D,20240607,000000,25.35,25.39,25.3,25.34,14865,0
+NMFCZ.US,D,20240610,000000,25.35,25.35,25.255,25.33,39213,0
+NMFCZ.US,D,20240611,000000,25.33,25.349,25.27,25.27,36568,0
+NMFCZ.US,D,20240612,000000,25.39,25.43,25.3,25.32,61413,0
+NMFCZ.US,D,20240613,000000,25.34,25.395,25.25,25.31,42482,0
+NMFCZ.US,D,20240614,000000,25.32,25.35,25.3,25.34,23648,0
+NMFCZ.US,D,20240617,000000,25.2901,25.38,25.2901,25.38,20043,0
+NMFCZ.US,D,20240618,000000,25.36,25.4898,25.35,25.45,11020,0
+NMFCZ.US,D,20240620,000000,25.425,25.5,25.39,25.5,20919,0
+NMFCZ.US,D,20240621,000000,25.49,25.5,25.4,25.49,20583,0
+NMFCZ.US,D,20240624,000000,25.49,25.56,25.4859,25.5301,9189,0
+NMFCZ.US,D,20240625,000000,25.5007,25.57,25.4715,25.5,19483,0
+NMFCZ.US,D,20240626,000000,25.54,25.56,25.45,25.45,5932,0
+NMFCZ.US,D,20240627,000000,25.5,25.5,25.4428,25.48,10653,0
+NMFCZ.US,D,20240628,000000,25.44,25.49,25.41,25.41,9974,0
+NMFCZ.US,D,20240701,000000,25.45,25.45,25.39,25.45,12520,0
+NMFCZ.US,D,20240702,000000,25.48,25.49,25.42,25.46,7693,0
+NMFCZ.US,D,20240703,000000,25.5399,25.57,25.535,25.57,5499,0
+NMFCZ.US,D,20240705,000000,25.51,25.58,25.51,25.5517,13776,0
+NMFCZ.US,D,20240708,000000,25.6,25.6699,25.59,25.66,16924,0
+NMFCZ.US,D,20240709,000000,25.67,25.68,25.58,25.652,13243,0
+NMFCZ.US,D,20240710,000000,25.68,25.73,25.645,25.7,7586,0
+NMFCZ.US,D,20240711,000000,25.74,25.74,25.7,25.72,17404,0
+NMFCZ.US,D,20240712,000000,25.75,25.93,25.749,25.899,19656,0
+NMFCZ.US,D,20240715,000000,25.89,25.89,25.7701,25.83,8681,0
+NMFCZ.US,D,20240716,000000,25.825,25.825,25.7,25.7733,13320,0
+NMFCZ.US,D,20240717,000000,25.6865,25.81,25.6865,25.8077,3091,0
+NMFCZ.US,D,20240718,000000,25.81,25.81,25.72,25.75,10245,0
+NMFCZ.US,D,20240719,000000,25.82,25.88,25.7,25.75,10783,0
+NMFCZ.US,D,20240722,000000,25.8425,25.89,25.8,25.88,4304,0
+NMFCZ.US,D,20240723,000000,25.7003,25.78,25.61,25.75,13177,0
+NMFCZ.US,D,20240724,000000,25.8499,25.8499,25.55,25.6,12858,0
+NMFCZ.US,D,20240725,000000,25.7,25.8,25.695,25.7199,5503,0
+NMFCZ.US,D,20240726,000000,25.764,25.764,25.61,25.68,2748,0
+NMFCZ.US,D,20240729,000000,25.8,25.8,25.7,25.75,5943,0
+NMFCZ.US,D,20240730,000000,25.75,25.79,25.65,25.79,3475,0
+NMFCZ.US,D,20240731,000000,25.83,25.83,25.59,25.66,38928,0
+NMFCZ.US,D,20240801,000000,25.29,25.39,25.25,25.35,20953,0
+NMFCZ.US,D,20240802,000000,25.28,25.29,25.18,25.26,13316,0
+NMFCZ.US,D,20240805,000000,25.13,25.39,24.95,25.2368,17196,0
+NMFCZ.US,D,20240806,000000,25.13,25.35,25.1,25.3,14743,0
+NMFCZ.US,D,20240807,000000,25.2386,25.3,25.16,25.24,8527,0
+NMFCZ.US,D,20240808,000000,25.24,25.24,25.07,25.17,24225,0
+NMFCZ.US,D,20240809,000000,25.2,25.24,25.1832,25.24,14917,0
+NMFCZ.US,D,20240812,000000,25.24,25.24,25.15,25.2,10835,0
+NMFCZ.US,D,20240813,000000,25.21,25.27,25.2,25.27,7169,0
+NMFCZ.US,D,20240814,000000,25.26,25.34,25.26,25.3,15255,0
+NMFCZ.US,D,20240815,000000,25.27,25.3,25.23,25.25,18187,0
+NMFCZ.US,D,20240816,000000,25.25,25.3374,25.25,25.31,6635,0
+NMFCZ.US,D,20240819,000000,25.33,25.38,25.27,25.32,10235,0
+NMFCZ.US,D,20240820,000000,25.3,25.31,25.26,25.3098,6416,0
+NMFCZ.US,D,20240821,000000,25.33,25.35,25.3002,25.33,5785,0
+NMFCZ.US,D,20240822,000000,25.335,25.36,25.33,25.36,10249,0
+NMFCZ.US,D,20240823,000000,25.3797,25.49,25.3302,25.46,13064,0
+NMFCZ.US,D,20240826,000000,25.54,25.54,25.41,25.41,2504,0
+NMFCZ.US,D,20240827,000000,25.38,25.47,25.38,25.45,4833,0
+NMFCZ.US,D,20240828,000000,25.42,25.56,25.42,25.43,1927,0
+NMFCZ.US,D,20240829,000000,25.49,25.56,25.41,25.43,7908,0
+NMFCZ.US,D,20240830,000000,25.48,25.48,25.291,25.36,8595,0
+NMFCZ.US,D,20240903,000000,25.5,25.55,25.46,25.5,2792,0
+NMFCZ.US,D,20240904,000000,25.5,25.55,25.29,25.44,9620,0
+NMFCZ.US,D,20240905,000000,25.4898,25.55,25.475,25.52,10482,0
+NMFCZ.US,D,20240906,000000,25.56,25.58,25.52,25.5699,9139,0
+NMFCZ.US,D,20240909,000000,25.62,25.6299,25.62,25.62,1496,0
+NMFCZ.US,D,20240910,000000,25.66,25.72,25.58,25.72,4082,0
+NMFCZ.US,D,20240911,000000,25.79,25.79,25.6585,25.72,4530,0
+NMFCZ.US,D,20240912,000000,25.75,25.75,25.63,25.7499,7175,0
+NMFCZ.US,D,20240913,000000,25.78,25.85,25.669,25.85,3658,0
+NMFCZ.US,D,20240916,000000,25.725,25.85,25.725,25.84,6613,0
+NMFCZ.US,D,20240917,000000,25.84,25.9,25.7787,25.7787,7121,0
+NMFCZ.US,D,20240918,000000,25.805,25.85,25.805,25.85,8154,0
+NMFCZ.US,D,20240919,000000,25.735,25.85,25.64,25.85,5426,0
+NMFCZ.US,D,20240920,000000,25.85,25.9,25.8,25.81,4952,0
+NMFCZ.US,D,20240923,000000,25.95,25.95,25.83,25.83,5159,0
+NMFCZ.US,D,20240924,000000,25.77,25.865,25.7,25.85,2631,0
+NMFCZ.US,D,20240925,000000,25.888,25.9,25.7,25.81,7925,0
+NMFCZ.US,D,20240926,000000,25.775,25.8999,25.76,25.77,6321,0
+NMFCZ.US,D,20240927,000000,25.88,25.9,25.77,25.8,6476,0
+NMFCZ.US,D,20240930,000000,25.8,25.86,25.71,25.73,7255,0
+NMFCZ.US,D,20241001,000000,25.83,25.9,25.57,25.78,14532,0
+NMFCZ.US,D,20241002,000000,25.845,25.94,25.845,25.94,4150,0
+NMFCZ.US,D,20241003,000000,25.95,25.95,25.85,25.85,7097,0
+NMFCZ.US,D,20241004,000000,25.8513,25.9499,25.78,25.92,4364,0
+NMFCZ.US,D,20241007,000000,25.92,25.955,25.83,25.87,3790,0
+NMFCZ.US,D,20241008,000000,25.95,25.95,25.7,25.72,9132,0
+NMFCZ.US,D,20241009,000000,25.82,25.94,25.78,25.94,3216,0
+NMFCZ.US,D,20241010,000000,25.9,25.99,25.9,25.95,3982,0
+NMFCZ.US,D,20241011,000000,25.93,26.11,25.9,26.03,27774,0
+NMFCZ.US,D,20241014,000000,26,26.02,26,26,10836,0
+NMFCZ.US,D,20241015,000000,25.95,26.1,25.9262,26.0624,5735,0
+NMFCZ.US,D,20241016,000000,26.08,26.09,25.975,26.09,3516,0
+NMFCZ.US,D,20241017,000000,26.06,26.09,26,26.04,4125,0
+NMFCZ.US,D,20241018,000000,26.02,26.07,25.95,26.07,16020,0
+NMFCZ.US,D,20241021,000000,25.95,26.01,25.95,26.01,3266,0
+NMFCZ.US,D,20241023,000000,25.95,25.9599,25.95,25.95,1745,0
+NMFCZ.US,D,20241024,000000,25.99,26.03,25.95,26.03,6328,0
+NMFCZ.US,D,20241025,000000,26.015,26.03,25.86,25.95,31780,0
+NMFCZ.US,D,20241028,000000,25.95,25.95,25.9,25.95,1158,0
+NMFCZ.US,D,20241029,000000,25.85,25.9999,25.85,25.95,15102,0
+NMFCZ.US,D,20241030,000000,26.07,26.08,25.95,25.95,2109,0
+NMFCZ.US,D,20241031,000000,25.8,25.898,25.53,25.61,46084,0
+NMFCZ.US,D,20241101,000000,25.38,25.44,25.25,25.42,22689,0
+NMFCZ.US,D,20241104,000000,25.45,25.48,25.26,25.35,16121,0
+NMFCZ.US,D,20241105,000000,25.35,25.46,25.33,25.33,10699,0
+NMFCZ.US,D,20241106,000000,25.3,25.48,25.3,25.34,12766,0
+NMFCZ.US,D,20241107,000000,25.34,25.51,25.34,25.51,4823,0
+NMFCZ.US,D,20241108,000000,25.51,25.6,25.43,25.45,24845,0
+NMFCZ.US,D,20241111,000000,25.44,25.45,25.32,25.36,12620,0
+NMFCZ.US,D,20241112,000000,25.38,25.4391,25.34,25.35,6746,0
+NMFCZ.US,D,20241113,000000,25.431293,25.431293,25.35,25.37,6918,0
+NMFCZ.US,D,20241114,000000,25.44,25.44,25.33,25.3502,4249,0
+NMFCZ.US,D,20241115,000000,25.4,25.5,25.4,25.4,5430,0
+NMFCZ.US,D,20241118,000000,25.35,25.44,25.32,25.41,19761,0
+NMFCZ.US,D,20241119,000000,25.3601,25.42,25.36,25.38,21879,0
+NMFCZ.US,D,20241120,000000,25.36,25.45,25.3501,25.45,10380,0
+NMFCZ.US,D,20241121,000000,25.47,25.47,25.4,25.4,4989,0
+NMFCZ.US,D,20241122,000000,25.37,25.49,25.36,25.4001,5441,0
+NMFCZ.US,D,20241125,000000,25.3901,25.65,25.3901,25.5,7325,0
+NMFCZ.US,D,20241126,000000,25.45,25.48,25.44,25.4699,3946,0
+NMFCZ.US,D,20241127,000000,25.42,25.58,25.42,25.52,3434,0
+NMFCZ.US,D,20241129,000000,25.52,25.52,25.38,25.49,14997,0
+NMFCZ.US,D,20241202,000000,25.42,25.48,25.4,25.41,15010,0
+NMFCZ.US,D,20241203,000000,25.47,25.48,25.41,25.47,9899,0
+NMFCZ.US,D,20241204,000000,25.475,25.5399,25.45,25.5399,1880,0
+NMFCZ.US,D,20241205,000000,25.57,25.58,25.45,25.57,6024,0
+NMFCZ.US,D,20241206,000000,25.57,25.57,25.45,25.49,2760,0
+NMFCZ.US,D,20241209,000000,25.4725,25.57,25.4725,25.55,4071,0
+NMFCZ.US,D,20241210,000000,25.46,25.59,25.4,25.57,17941,0
+NMFCZ.US,D,20241211,000000,25.46,25.46,25.46,25.46,285,0
+NMFCZ.US,D,20241212,000000,25.5,25.5,25.415,25.43,2305,0
+NMFCZ.US,D,20241213,000000,25.41,25.52,25.41,25.42,3810,0
+NMFCZ.US,D,20241216,000000,25.47,25.47,25.42,25.4201,1444,0
+NMFCZ.US,D,20241217,000000,25.5,25.5099,25.42,25.46,4216,0
+NMFCZ.US,D,20241218,000000,25.48,25.5,25.42,25.4666,3845,0
+NMFCZ.US,D,20241219,000000,25.455,25.49,25.45,25.49,6699,0
+NMFCZ.US,D,20241220,000000,25.43,25.5013,25.42,25.45,9718,0
+NMFCZ.US,D,20241223,000000,25.49,25.87,25.49,25.72,23772,0
+NMFCZ.US,D,20241224,000000,25.59,25.6,25.59,25.6,873,0
+NMFCZ.US,D,20241226,000000,25.8,25.8,25.61,25.6111,10415,0
+NMFCZ.US,D,20241227,000000,25.72,25.72,25.72,25.72,926,0
+NMFCZ.US,D,20241230,000000,25.86,26.07,25.65,26.07,4812,0
+NMFCZ.US,D,20241231,000000,26.02,26.2,25.63,26.18,18143,0
+NMFCZ.US,D,20250102,000000,25.96,26,25.71,25.92,10944,0
+NMFCZ.US,D,20250103,000000,26.04,26.06,25.8486,25.97,3719,0
+NMFCZ.US,D,20250106,000000,25.76,25.94,25.63,25.75,16818,0
+NMFCZ.US,D,20250107,000000,25.65,25.68,25.58,25.58,17147,0
+NMFCZ.US,D,20250108,000000,25.55,25.64,25.45,25.46,32265,0
+NMFCZ.US,D,20250110,000000,25.53,25.74,25.47,25.59,13230,0
+NMFCZ.US,D,20250113,000000,25.51,25.645,25.5,25.53,7443,0
+NMFCZ.US,D,20250114,000000,25.64,25.76,25.56,25.59,7014,0
+NMFCZ.US,D,20250115,000000,25.66,25.67,25.57,25.61,22938,0
+NMFCZ.US,D,20250116,000000,25.63,25.64,25.58,25.58,3617,0
+NMFCZ.US,D,20250117,000000,25.56,25.68,25.56,25.6,4615,0
+NMFCZ.US,D,20250121,000000,25.62,25.72,25.62,25.72,7580,0
+NMFCZ.US,D,20250122,000000,25.72,25.86,25.72,25.82,3870,0
+NMFCZ.US,D,20250123,000000,25.72,25.8256,25.72,25.75,460,0
+NMFCZ.US,D,20250124,000000,25.79,25.79,25.72,25.72,2525,0
+NMFCZ.US,D,20250127,000000,25.78,25.78,25.71,25.75,3812,0
+NMFCZ.US,D,20250128,000000,25.71,25.72,25.7,25.72,2334,0
+NMFCZ.US,D,20250129,000000,25.72,25.88,25.7,25.7,2711,0
+NMFCZ.US,D,20250130,000000,25.71,25.8293,25.7,25.75,9807,0
+NMFCZ.US,D,20250131,000000,25.33,25.43,25.25,25.26,9599,0
+NMFCZ.US,D,20250203,000000,25.37,25.38,25.3,25.32,3636,0
+NMFCZ.US,D,20250204,000000,25.305,25.46,25.27,25.45,19388,0
+NMFCZ.US,D,20250205,000000,25.39,25.4,25.3,25.34,9661,0
+NMFCZ.US,D,20250206,000000,25.46,25.46,25.34,25.39,6620,0
+NMFCZ.US,D,20250207,000000,25.43,25.43,25.33,25.39,3892,0
+NMFCZ.US,D,20250210,000000,25.4,25.44,25.32,25.37,2278,0
+NMFCZ.US,D,20250211,000000,25.39,25.39,25.3201,25.35,3214,0
+NMFCZ.US,D,20250212,000000,25.37,25.4399,25.35,25.35,3979,0
+NMFCZ.US,D,20250213,000000,25.35,25.4,25.33,25.36,6566,0
+NMFCZ.US,D,20250214,000000,25.35,25.4,25.35,25.4,1307,0
+NMFCZ.US,D,20250218,000000,25.4,25.52,25.37,25.51,2846,0
+NMFCZ.US,D,20250219,000000,25.4306,25.5,25.4,25.5,1766,0
+NMFCZ.US,D,20250220,000000,25.49,25.49,25.38,25.49,3531,0
+NMFCZ.US,D,20250221,000000,25.4383,25.59,25.435,25.55,3342,0
+NMFCZ.US,D,20250224,000000,25.5899,25.59,25.48,25.48,2153,0
+NMFCZ.US,D,20250225,000000,25.598,25.67,25.56,25.56,4076,0
+NMFCZ.US,D,20250226,000000,25.4601,25.65,25.4601,25.6,4679,0
+NMFCZ.US,D,20250227,000000,25.6092,25.6092,25.46,25.55,4425,0
+NMFCZ.US,D,20250228,000000,25.54,25.61,25.35,25.39,56104,0
+NMFCZ.US,D,20250303,000000,25.47,25.4899,25.33,25.39,28137,0
+NMFCZ.US,D,20250304,000000,25.34,25.44,25.33,25.39,8446,0
+NMFCZ.US,D,20250305,000000,25.42,25.44,25.36,25.37,12019,0
+NMFCZ.US,D,20250306,000000,25.35,25.43,25.34,25.38,17529,0
+NMFCZ.US,D,20250307,000000,25.36,25.42,25.35,25.37,13263,0
+NMFCZ.US,D,20250310,000000,25.4,25.4299,25.39,25.41,5505,0
+NMFCZ.US,D,20250311,000000,25.4,25.4,25.36,25.36,3986,0
+NMFCZ.US,D,20250312,000000,25.4,25.47,25.36,25.47,5089,0
+NMFCZ.US,D,20250313,000000,25.4,25.59,25.4,25.52,11079,0
+NMFCZ.US,D,20250314,000000,25.4491,25.64,25.4491,25.64,5203,0
+NMFCZ.US,D,20250317,000000,25.62,25.62,25.4022,25.56,1934,0
+NMFCZ.US,D,20250318,000000,25.44,25.49,25.42,25.43,6389,0
+NMFCZ.US,D,20250319,000000,25.48,25.51,25.41,25.51,13779,0
+NMFCZ.US,D,20250320,000000,25.49,25.55,25.44,25.53,4903,0
+NMFCZ.US,D,20250321,000000,25.5199,25.5199,25.46,25.47,6504,0
+NMFCZ.US,D,20250324,000000,25.58,25.58,25.44,25.46,9278,0
+NMFCZ.US,D,20250325,000000,25.46,25.52,25.44,25.52,13662,0
+NMFCZ.US,D,20250326,000000,25.43,25.5,25.42,25.42,11618,0
+NMFCZ.US,D,20250327,000000,25.46,25.47,25.4,25.43,8392,0
+NMFCZ.US,D,20250328,000000,25.46,25.5099,25.36,25.36,28219,0
+NMFCZ.US,D,20250331,000000,25.36,25.51,25.34,25.51,92065,0
+NMFCZ.US,D,20250401,000000,25.498,25.5,25.4,25.5,9703,0
+NMFCZ.US,D,20250402,000000,25.5,25.54,25.5,25.54,1245,0
+NMFCZ.US,D,20250403,000000,25.41,25.485,25.38,25.4,28292,0
+NMFCZ.US,D,20250404,000000,25.37,25.59,25.31,25.36,52605,0
+NMFCZ.US,D,20250407,000000,25.3,25.58,25.25,25.37,31850,0
+NMFCZ.US,D,20250408,000000,25.43,25.5,25.31,25.32,33251,0
+NMFCZ.US,D,20250409,000000,25.3,25.42,25.26,25.4,30915,0
+NMFCZ.US,D,20250410,000000,25.3505,25.3999,25.3,25.32,20214,0
+NMFCZ.US,D,20250411,000000,25.32,25.4,25.3008,25.36,35482,0
+NMFCZ.US,D,20250414,000000,25.4,25.45,25.32,25.44,20508,0
+NMFCZ.US,D,20250415,000000,25.39,25.45,25.39,25.4299,8069,0
+NMFCZ.US,D,20250416,000000,25.42,25.43,25.36,25.43,7877,0
+NMFCZ.US,D,20250417,000000,25.43,25.5,25.42,25.44,12427,0
+NMFCZ.US,D,20250421,000000,25.44,25.45,25.36,25.4,19624,0
+NMFCZ.US,D,20250422,000000,25.44,25.45,25.4,25.44,4689,0
+NMFCZ.US,D,20250423,000000,25.44,25.5,25.44,25.5,12470,0
+NMFCZ.US,D,20250424,000000,25.55,25.55,25.47,25.51,18615,0
+NMFCZ.US,D,20250425,000000,25.5595,25.59,25.54,25.55,6051,0
+NMFCZ.US,D,20250428,000000,25.6,25.61,25.56,25.61,2749,0
+NMFCZ.US,D,20250429,000000,25.63,25.68,25.56,25.6,13293,0
+NMFCZ.US,D,20250430,000000,25.615,25.6499,25.59,25.64,5466,0
+NMFCZ.US,D,20250501,000000,25.24,25.252,25.16,25.22,11308,0
+NMFCZ.US,D,20250502,000000,25.15,25.28,25.15,25.21,8693,0
+NMFCZ.US,D,20250505,000000,25.3,25.3002,25.09,25.09,7868,0
+NMFCZ.US,D,20250506,000000,25.12,25.22,25.09,25.17,10569,0
+NMFCZ.US,D,20250507,000000,25.1342,25.2,25.1,25.14,16964,0
+NMFCZ.US,D,20250508,000000,25.195,25.2799,25.12,25.21,9202,0
+NMFCZ.US,D,20250509,000000,25.21,25.21,25.15,25.15,327,0
+NMFCZ.US,D,20250512,000000,25.21,25.25,25.13,25.14,7664,0
+NMFCZ.US,D,20250513,000000,25.1701,25.29,25.14,25.25,16096,0
+NMFCZ.US,D,20250514,000000,25.2599,25.2599,25.15,25.19,26218,0
+NMFCZ.US,D,20250515,000000,25.19,25.23,25.16,25.16,11073,0
+NMFCZ.US,D,20250516,000000,25.1899,25.195,25.16,25.195,8700,0
+NMFCZ.US,D,20250519,000000,25.1501,25.22,25.1501,25.17,4233,0
+NMFCZ.US,D,20250520,000000,25.23,25.23,25.13,25.1799,13693,0
+NMFCZ.US,D,20250521,000000,25.16,25.195,25.11,25.11,11197,0
+NMFCZ.US,D,20250522,000000,25.14,25.1698,25.13,25.1304,11189,0
+NMFCZ.US,D,20250523,000000,25.23,25.34,25.185,25.26,30061,0
+NMFCZ.US,D,20250527,000000,25.33,25.35,25.27,25.3,9585,0
+NMFCZ.US,D,20250528,000000,25.36,25.39,25.29,25.38,7244,0
+NMFCZ.US,D,20250529,000000,25.35,25.38,25.29,25.32,6593,0
+NMFCZ.US,D,20250530,000000,25.31,25.31,25.16,25.2,41627,0
+NMFCZ.US,D,20250602,000000,25.22,25.265,25.22,25.25,6952,0
+NMFCZ.US,D,20250603,000000,25.26,25.31,25.26,25.29,8081,0
+NMFCZ.US,D,20250604,000000,25.31,25.3496,25.3,25.3,2025,0
+NMFCZ.US,D,20250605,000000,25.35,25.35,25.31,25.31,4073,0
+NMFCZ.US,D,20250606,000000,25.3,25.35,25.3,25.3,4961,0
+NMFCZ.US,D,20250609,000000,25.28,25.38,25.28,25.325,8280,0
+NMFCZ.US,D,20250610,000000,25.39,25.39,25.335,25.39,4463,0
+NMFCZ.US,D,20250611,000000,25.4199,25.4199,25.31,25.33,2717,0
+NMFCZ.US,D,20250612,000000,25.36,25.42,25.3408,25.42,5290,0
+NMFCZ.US,D,20250613,000000,25.35,25.35,25.35,25.35,1466,0
+NMFCZ.US,D,20250616,000000,25.42,25.45,25.31,25.4499,1784,0
+NMFCZ.US,D,20250617,000000,25.45,25.56,25.45,25.55,12791,0
+NMFCZ.US,D,20250618,000000,25.55,25.55,25.45,25.55,10846,0
+NMFCZ.US,D,20250620,000000,25.55,25.62,25.55,25.55,16481,0
+NMFCZ.US,D,20250623,000000,25.62,25.65,25.55,25.5501,12472,0
+NMFCZ.US,D,20250624,000000,25.56,25.65,25.56,25.65,11192,0
+NMFCZ.US,D,20250625,000000,25.61,25.65,25.58,25.593,3983,0
+NMFCZ.US,D,20250626,000000,25.69,25.7,25.66,25.66,3556,0
+NMFCZ.US,D,20250627,000000,25.672,25.82,25.6,25.6,41367,0
+NMFCZ.US,D,20250630,000000,25.62,25.73,25.44,25.46,114464,0
+NMFCZ.US,D,20250701,000000,25.4,25.53,25.4,25.53,3457,0
+NMFCZ.US,D,20250702,000000,25.43,25.565,25.43,25.43,2932,0
+NMFCZ.US,D,20250703,000000,25.59,25.7299,25.47,25.53,8488,0
+NMFCZ.US,D,20250707,000000,25.5,25.57,25.465,25.55,6235,0
+NMFCZ.US,D,20250708,000000,25.52,25.55,25.52,25.53,2208,0
+NMFCZ.US,D,20250709,000000,25.62,25.62,25.55,25.55,3620,0
+NMFCZ.US,D,20250710,000000,25.55,25.64,25.48,25.63,8501,0
+NMFCZ.US,D,20250711,000000,25.67,25.67,25.5,25.55,5952,0
+NMFCZ.US,D,20250714,000000,25.5,25.64,25.5,25.64,1723,0
+NMFCZ.US,D,20250715,000000,25.53,25.595,25.53,25.58,4465,0
+NMFCZ.US,D,20250716,000000,25.67,25.67,25.58,25.58,1954,0
+NMFCZ.US,D,20250717,000000,25.77,25.77,25.6,25.6,2016,0
+NMFCZ.US,D,20250718,000000,25.6,25.74,25.575,25.6,6682,0
+NMFCZ.US,D,20250721,000000,25.62,25.67,25.6,25.62,9219,0
+NMFCZ.US,D,20250722,000000,25.68,25.68,25.6,25.65,13237,0
+NMFCZ.US,D,20250723,000000,25.54,25.64,25.54,25.63,8287,0
+NMFCZ.US,D,20250724,000000,25.62,25.65,25.62,25.62,2444,0
+NMFCZ.US,D,20250725,000000,25.6201,25.63,25.62,25.63,1553,0
+NMFCZ.US,D,20250728,000000,25.67,25.67,25.52,25.54,18100,0
+NMFCZ.US,D,20250729,000000,25.54,25.64,25.54,25.55,2441,0
+NMFCZ.US,D,20250730,000000,25.54,25.6,25.54,25.5899,2229,0
+NMFCZ.US,D,20250731,000000,25.56,25.76,25.544,25.76,23505,0
+NMFCZ.US,D,20250801,000000,25.4,25.46,25.21,25.25,9611,0
+NMFCZ.US,D,20250804,000000,25.32,25.45,25.29,25.3,4914,0
+NMFCZ.US,D,20250805,000000,25.33,25.405,25.25,25.33,6382,0
+NMFCZ.US,D,20250806,000000,25.22,25.44,25.22,25.33,4448,0
+NMFCZ.US,D,20250807,000000,25.395,25.45,25.25,25.35,10710,0
+NMFCZ.US,D,20250808,000000,25.43,25.43,25.26,25.42,2763,0
+NMFCZ.US,D,20250811,000000,25.42,25.435,25.35,25.4,3507,0
+NMFCZ.US,D,20250812,000000,25.4,25.4,25.3888,25.4,2365,0
+NMFCZ.US,D,20250813,000000,25.45,25.45,25.45,25.45,2675,0
+NMFCZ.US,D,20250814,000000,25.448,25.45,25.39,25.45,4006,0
+NMFCZ.US,D,20250815,000000,25.45,25.45,25.39,25.4,5141,0
+NMFCZ.US,D,20250818,000000,25.39,25.4,25.33,25.34,3694,0
+NMFCZ.US,D,20250819,000000,25.3785,25.45,25.3785,25.415,2523,0
+NMFCZ.US,D,20250820,000000,25.45,25.45,25.45,25.45,410,0
+NMFCZ.US,D,20250821,000000,25.3407,25.4499,25.3407,25.4,5614,0
+NMFCZ.US,D,20250822,000000,25.4305,25.45,25.4305,25.45,1227,0
+NMFCZ.US,D,20250825,000000,25.435,25.45,25.41,25.45,5402,0
+NMFCZ.US,D,20250826,000000,25.44,25.45,25.4201,25.4201,1521,0
+NMFCZ.US,D,20250827,000000,25.34,25.445,25.3,25.3305,6718,0
+NMFCZ.US,D,20250828,000000,25.42,25.42,25.3399,25.36,5879,0
+NMFCZ.US,D,20250829,000000,25.39,25.4,25.26,25.26,12638,0
+NMFCZ.US,D,20250902,000000,25.27,25.3767,25.26,25.3,20376,0
+NMFCZ.US,D,20250903,000000,25.32,25.4399,25.32,25.4,2999,0
+NMFCZ.US,D,20250904,000000,25.4,25.4,25.35,25.36,5399,0
+NMFCZ.US,D,20250905,000000,25.4,25.4001,25.35,25.39,5522,0
+NMFCZ.US,D,20250908,000000,25.4,25.44,25.3,25.35,14927,0
+NMFCZ.US,D,20250909,000000,25.3113,25.44,25.3,25.36,9907,0
+NMFCZ.US,D,20250910,000000,25.32,25.44,25.3,25.36,18829,0
+NMFCZ.US,D,20250911,000000,25.3001,25.4,25.3,25.39,6208,0
+NMFCZ.US,D,20250912,000000,25.395,25.4,25.3,25.38,7085,0
+NMFCZ.US,D,20250915,000000,25.4,25.4,25.31,25.375,20698,0
+NMFCZ.US,D,20250916,000000,25.37,25.43,25.32,25.34,6666,0
+NMFCZ.US,D,20250917,000000,25.418,25.42,25.32,25.4199,10876,0
+NMFCZ.US,D,20250918,000000,25.35,25.3701,25.33,25.33,15825,0
+NMFCZ.US,D,20250919,000000,25.35,25.36,25.3,25.3,13197,0
+NMFCZ.US,D,20250922,000000,25.33,25.358,25.28,25.32,9385,0
+NMFCZ.US,D,20250923,000000,25.33,25.37,25.3,25.37,7036,0
+NMFCZ.US,D,20250924,000000,25.36,25.36,25.3,25.32,5458,0
+NMFCZ.US,D,20250925,000000,25.32,25.35,25.3,25.3,6662,0
+NMFCZ.US,D,20250926,000000,25.34,25.368,25.31,25.31,2343,0
+NMFCZ.US,D,20250929,000000,25.32,25.368,25.25,25.32,35689,0
+NMFCZ.US,D,20250930,000000,25.31,25.3475,25.26,25.28,126949,0
+NMFCZ.US,D,20251001,000000,25.31,25.35,25.3,25.34,12209,0
+NMFCZ.US,D,20251002,000000,25.35,25.36,25.31,25.34,4697,0
+NMFCZ.US,D,20251003,000000,25.34,25.3899,25.32,25.36,6837,0
+NMFCZ.US,D,20251006,000000,25.34,25.39,25.33,25.33,7323,0
+NMFCZ.US,D,20251007,000000,25.33,25.36,25.33,25.35,13474,0
+NMFCZ.US,D,20251008,000000,25.34,25.41,25.32,25.34,30354,0
+NMFCZ.US,D,20251009,000000,25.35,25.35,25.3,25.34,33971,0
+NMFCZ.US,D,20251010,000000,25.33,25.3789,25.32,25.33,12138,0
+NMFCZ.US,D,20251013,000000,25.33,25.38,25.32,25.36,7678,0
+NMFCZ.US,D,20251014,000000,25.36,25.378,25.33,25.3599,2727,0
+NMFCZ.US,D,20251015,000000,25.35,25.4299,25.34,25.41,8892,0
+NMFCZ.US,D,20251016,000000,25.43,25.56,25.34,25.44,102444,0
+NMFCZ.US,D,20251017,000000,25.4,25.448,25.34,25.37,28762,0
+NMFCZ.US,D,20251020,000000,25.39,25.51,25.39,25.47,13055,0
+NMFCZ.US,D,20251021,000000,25.43,25.5,25.42,25.45,4048,0
+NMFCZ.US,D,20251022,000000,25.43,25.45,25.4,25.45,3175,0
+NMFCZ.US,D,20251023,000000,25.4443,25.52,25.4443,25.52,3580,0
+NMFCZ.US,D,20251024,000000,25.52,25.59,25.481,25.52,2975,0
+NMFCZ.US,D,20251027,000000,25.48,25.58,25.48,25.58,3189,0
+NMFCZ.US,D,20251028,000000,25.49,25.55,25.47,25.5152,9901,0
+NMFCZ.US,D,20251029,000000,25.46,25.55,25.46,25.5003,5218,0
+NMFCZ.US,D,20251030,000000,25.49,25.58,25.48,25.54,25141,0
+NMFCZ.US,D,20251031,000000,25.06,25.07,25.01,25.04,37719,0
+NMFCZ.US,D,20251103,000000,25.07,25.3,25.0605,25.3,97629,0
+NMFCZ.US,D,20251104,000000,25.3,25.3,25.21,25.28,13437,0
+NMFCZ.US,D,20251105,000000,25.31,25.38,25.28,25.38,21104,0
+NMFCZ.US,D,20251106,000000,25.37,25.37,25.3,25.3,6531,0
+NMFCZ.US,D,20251107,000000,25.31,25.31,25.1601,25.22,8452,0
+NMFCZ.US,D,20251110,000000,25.3,25.3,25.16,25.18,8838,0
+NMFCZ.US,D,20251111,000000,25.19,25.23,25.17,25.1799,5154,0
+NMFCZ.US,D,20251112,000000,25.15,25.3,25.15,25.1601,6410,0
+NMFCZ.US,D,20251113,000000,25.205,25.205,25.15,25.15,1799,0
+NMFCZ.US,D,20251114,000000,25.19,25.19,25.1432,25.1432,5364,0
+NMFCZ.US,D,20251117,000000,25.13,25.2699,25.13,25.2493,3307,0
+NMFCZ.US,D,20251118,000000,25.24,25.2799,25.2001,25.21,4063,0
+NMFCZ.US,D,20251119,000000,25.28,25.28,25.1501,25.1501,10711,0
+NMFCZ.US,D,20251120,000000,25.28,25.28,25.12,25.15,55662,0
+NMFCZ.US,D,20251121,000000,25.21,25.21,25.11,25.12,20903,0
+NMFCZ.US,D,20251124,000000,25.19,25.29,25.13,25.14,12023,0
+NMFCZ.US,D,20251125,000000,25.19,25.2204,25.1501,25.21,3242,0
+NMFCZ.US,D,20251126,000000,25.24,25.26,25.2,25.25,7101,0
+NMFCZ.US,D,20251128,000000,25.246,25.246,25.18,25.18,1508,0
+NMFCZ.US,D,20251201,000000,25.28,25.28,25.15,25.16,27570,0
+NMFCZ.US,D,20251202,000000,25.28,25.28,25.22,25.22,10432,0
+NMFCZ.US,D,20251203,000000,25.28,25.29,25.21,25.27,5951,0
+NMFCZ.US,D,20251204,000000,25.19,25.29,25.19,25.27,6012,0
+NMFCZ.US,D,20251205,000000,25.25,25.29,25.25,25.25,3486,0
+NMFCZ.US,D,20251208,000000,25.225,25.34,25.225,25.31,6872,0
+NMFCZ.US,D,20251209,000000,25.3,25.36,25.23,25.33,10270,0
+NMFCZ.US,D,20251210,000000,25.28,25.36,25.24,25.36,7117,0
+NMFCZ.US,D,20251211,000000,25.3468,25.37,25.3,25.33,12206,0
+NMFCZ.US,D,20251212,000000,25.22,25.36,25.22,25.3225,4064,0
+NMFCZ.US,D,20251215,000000,25.3,25.34,25.27,25.3,15851,0
+NMFCZ.US,D,20251216,000000,25.28,25.33,25.27,25.28,28106,0
+NMFCZ.US,D,20251217,000000,25.28,25.32,25.28,25.28,9892,0
+NMFCZ.US,D,20251218,000000,25.2801,25.32,25.28,25.32,13610,0
+NMFCZ.US,D,20251219,000000,25.33,25.34,25.3,25.34,10654,0
+NMFCZ.US,D,20251222,000000,25.33,25.48,25.33,25.48,16578,0
+NMFCZ.US,D,20251223,000000,25.45,25.45,25.36,25.44,5302,0
+NMFCZ.US,D,20251224,000000,25.48,25.48,25.425,25.46,1404,0
+NMFCZ.US,D,20251226,000000,25.42,25.5,25.37,25.48,11688,0
+NMFCZ.US,D,20251229,000000,25.47,25.47,25.4,25.46,5654,0
+NMFCZ.US,D,20251230,000000,25.45,25.635,25.44,25.59,40109,0
+NMFCZ.US,D,20251231,000000,25.6,25.67,25.41,25.49,99517,0
+NMFCZ.US,D,20260102,000000,25.48,25.5125,25.4,25.425,14110,0
+NMFCZ.US,D,20260105,000000,25.42,25.495,25.41,25.44,5863,0
+NMFCZ.US,D,20260106,000000,25.48,25.48,25.37,25.42,14893,0
+NMFCZ.US,D,20260107,000000,25.42,25.54,25.41,25.43,29388,0
+NMFCZ.US,D,20260108,000000,25.47,25.48,25.43,25.46,3745,0
+NMFCZ.US,D,20260109,000000,25.4627,25.4627,25.43,25.43,3608,0
+NMFCZ.US,D,20260112,000000,25.46,25.47,25.41,25.46,16533,0
+NMFCZ.US,D,20260113,000000,25.46,25.49,25.45,25.46,2895,0
+NMFCZ.US,D,20260114,000000,25.4477,25.55,25.43,25.55,8850,0
+NMFCZ.US,D,20260115,000000,25.51,25.54,25.48,25.49,2806,0
+NMFCZ.US,D,20260116,000000,25.53,25.53,25.45,25.5,9553,0
+NMFCZ.US,D,20260120,000000,25.46,25.4819,25.46,25.48,2236,0
+NMFCZ.US,D,20260121,000000,25.47,25.55,25.46,25.53,10893,0
+NMFCZ.US,D,20260122,000000,25.54,25.55,25.5,25.51,4927,0
+NMFCZ.US,D,20260123,000000,25.53,25.53,25.51,25.51,1061,0
+NMFCZ.US,D,20260126,000000,25.55,25.58,25.522,25.53,7250,0
+NMFCZ.US,D,20260127,000000,25.55,25.57,25.53,25.53,6917,0
+NMFCZ.US,D,20260128,000000,25.53,25.54,25.53,25.54,3269,0
+NMFCZ.US,D,20260129,000000,25.55,25.57,25.5499,25.57,2344,0
+NMFCZ.US,D,20260130,000000,25.1,25.17,25.06,25.14,24891,0
+NMFCZ.US,D,20260202,000000,25.17,25.2,25.1,25.16,27172,0
+NMFCZ.US,D,20260203,000000,25.15,25.2,25.14,25.18,20790,0
+NMFCZ.US,D,20260204,000000,25.18,25.2,25.16,25.18,6103,0
+NMFCZ.US,D,20260205,000000,25.2,25.2,25.13,25.14,7482,0
+NMFCZ.US,D,20260206,000000,25.19,25.19,25.13,25.16,5253,0
+NMFCZ.US,D,20260209,000000,25.19,25.19,25.16,25.18,3519,0
+NMFCZ.US,D,20260210,000000,25.19,25.2,25.11,25.11,26043,0
+NMFCZ.US,D,20260211,000000,25.11,25.16,25.1,25.13,25587,0
+NMFCZ.US,D,20260212,000000,25.13,25.17,25.13,25.13,5049,0
+NMFCZ.US,D,20260213,000000,25.15,25.15,25.08,25.11,14603,0
+NMFCZ.US,D,20260217,000000,25.15,25.2,25.11,25.2,11593,0
+NMFCZ.US,D,20260218,000000,25.2,25.27,25.2,25.268,17470,0
diff --git a/daily/us/nasdaq stocks/2/nnbr.us.txt b/daily/us/nasdaq stocks/2/nnbr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77b1e64999448292b2b8b1dc958451bb69395355
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nnbr.us.txt	
@@ -0,0 +1,3761 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NNBR.US,D,20110308,000000,13.042,13.267,12.836,13.114,96199,0
+NNBR.US,D,20110309,000000,13.212,13.393,13.032,13.202,187156,0
+NNBR.US,D,20110310,000000,12.033,12.929,9.4316,12.515,820526,0
+NNBR.US,D,20110311,000000,12.515,12.963,12.122,12.854,186996,0
+NNBR.US,D,20110314,000000,12.954,13.193,12.738,13.088,135278,0
+NNBR.US,D,20110315,000000,12.542,13.07,12.4,12.92,197411,0
+NNBR.US,D,20110316,000000,12.946,13.212,12.586,12.79,251702,0
+NNBR.US,D,20110317,000000,12.997,13.142,12.651,12.873,305140,0
+NNBR.US,D,20110318,000000,13.177,13.47,12.929,13.376,344821,0
+NNBR.US,D,20110321,000000,13.579,14.107,13.516,13.885,510907,0
+NNBR.US,D,20110322,000000,13.857,14.006,13.489,13.963,308362,0
+NNBR.US,D,20110323,000000,13.963,14.016,13.784,13.803,229946,0
+NNBR.US,D,20110324,000000,14.016,15.056,13.866,14.885,706993,0
+NNBR.US,D,20110325,000000,14.972,15.332,14.885,15,331421,0
+NNBR.US,D,20110328,000000,15.182,15.536,15.009,15.062,385396,0
+NNBR.US,D,20110329,000000,15.199,15.554,15.062,15.449,258321,0
+NNBR.US,D,20110330,000000,15.472,16.63,15.472,16.565,413346,0
+NNBR.US,D,20110331,000000,16.762,16.96,16.045,16.325,310227,0
+NNBR.US,D,20110401,000000,16.334,16.484,16.093,16.224,247284,0
+NNBR.US,D,20110404,000000,16.243,16.78,16.189,16.674,247032,0
+NNBR.US,D,20110405,000000,16.715,17.315,16.648,16.924,163025,0
+NNBR.US,D,20110406,000000,16.796,16.988,15.573,15.957,351419,0
+NNBR.US,D,20110407,000000,15.957,16.28,15.654,16.154,187179,0
+NNBR.US,D,20110408,000000,16.224,16.224,15.455,15.672,124273,0
+NNBR.US,D,20110411,000000,15.672,15.967,15.554,15.601,126042,0
+NNBR.US,D,20110412,000000,15.414,15.536,14.59,14.931,273728,0
+NNBR.US,D,20110413,000000,15.018,15.249,14.785,14.991,128376,0
+NNBR.US,D,20110414,000000,14.794,14.921,14.481,14.822,116639,0
+NNBR.US,D,20110415,000000,14.875,15.056,14.509,15.018,92899,0
+NNBR.US,D,20110418,000000,14.75,14.769,13.929,14.115,222816,0
+NNBR.US,D,20110419,000000,14.213,14.59,14.036,14.535,130333,0
+NNBR.US,D,20110420,000000,14.778,14.778,14.311,14.525,110252,0
+NNBR.US,D,20110421,000000,14.573,14.847,14.49,14.84,118809,0
+NNBR.US,D,20110425,000000,15.009,15.144,14.615,14.964,122851,0
+NNBR.US,D,20110426,000000,15.062,16.02,14.875,15.859,207553,0
+NNBR.US,D,20110427,000000,15.94,16.045,15.51,15.957,90798,0
+NNBR.US,D,20110428,000000,15.913,15.948,15.449,15.654,93851,0
+NNBR.US,D,20110429,000000,15.654,15.787,15.491,15.672,61858,0
+NNBR.US,D,20110502,000000,16.154,17.065,16.154,16.996,577500,0
+NNBR.US,D,20110503,000000,16.84,17.334,16.665,16.831,312707,0
+NNBR.US,D,20110504,000000,16.788,16.933,16.29,16.343,280042,0
+NNBR.US,D,20110505,000000,16.093,16.109,15.463,15.787,298048,0
+NNBR.US,D,20110506,000000,16.045,16.093,15.733,15.877,153130,0
+NNBR.US,D,20110509,000000,15.94,16.475,15.806,15.932,195785,0
+NNBR.US,D,20110510,000000,15.358,16.199,14.885,16.028,243289,0
+NNBR.US,D,20110511,000000,15.868,15.868,15.199,15.536,121724,0
+NNBR.US,D,20110512,000000,15.34,15.536,14.525,15.414,223288,0
+NNBR.US,D,20110513,000000,15.324,15.482,14.697,14.794,176794,0
+NNBR.US,D,20110516,000000,14.724,14.981,14.091,14.141,171108,0
+NNBR.US,D,20110517,000000,13.954,14.248,13.929,14.115,106139,0
+NNBR.US,D,20110518,000000,14.115,14.115,13.185,13.669,279395,0
+NNBR.US,D,20110519,000000,13.954,14.198,13.713,14.091,136490,0
+NNBR.US,D,20110520,000000,14.131,14.169,13.41,13.435,97642,0
+NNBR.US,D,20110523,000000,13.185,13.193,12.497,12.515,312875,0
+NNBR.US,D,20110524,000000,12.586,12.624,12.141,12.265,219248,0
+NNBR.US,D,20110525,000000,12.194,12.56,12.093,12.408,194483,0
+NNBR.US,D,20110526,000000,12.382,12.836,12.327,12.633,140844,0
+NNBR.US,D,20110527,000000,12.642,12.997,12.624,12.873,112848,0
+NNBR.US,D,20110531,000000,12.854,13.212,12.73,12.973,396153,0
+NNBR.US,D,20110601,000000,13.202,13.221,12.515,12.56,142221,0
+NNBR.US,D,20110602,000000,12.506,12.506,11.558,11.611,408378,0
+NNBR.US,D,20110603,000000,11.469,11.817,11.255,11.673,149415,0
+NNBR.US,D,20110606,000000,11.603,11.826,11.299,11.326,219261,0
+NNBR.US,D,20110607,000000,11.381,11.758,11.345,11.398,116376,0
+NNBR.US,D,20110608,000000,11.354,11.673,11.2,11.445,206048,0
+NNBR.US,D,20110609,000000,11.515,11.95,11.452,11.711,167042,0
+NNBR.US,D,20110610,000000,11.739,11.845,11.209,11.657,244107,0
+NNBR.US,D,20110613,000000,11.666,12.086,11.389,11.809,255917,0
+NNBR.US,D,20110614,000000,11.892,11.96,11.629,11.933,170169,0
+NNBR.US,D,20110615,000000,11.766,11.96,11.515,11.683,258738,0
+NNBR.US,D,20110616,000000,11.711,11.817,11.273,11.657,100820,0
+NNBR.US,D,20110617,000000,11.809,11.969,11.469,11.506,77119,0
+NNBR.US,D,20110620,000000,11.435,11.551,11.183,11.533,118491,0
+NNBR.US,D,20110621,000000,11.621,12.176,11.575,12.15,115251,0
+NNBR.US,D,20110622,000000,12.132,12.471,11.915,11.933,118920,0
+NNBR.US,D,20110623,000000,11.775,11.809,11.317,11.639,199581,0
+NNBR.US,D,20110624,000000,11.711,11.854,11.166,11.283,3046183,0
+NNBR.US,D,20110627,000000,11.354,12.307,11.183,12.231,264994,0
+NNBR.US,D,20110628,000000,12.346,12.954,12.265,12.954,212512,0
+NNBR.US,D,20110629,000000,13.032,13.34,13.032,13.248,196487,0
+NNBR.US,D,20110630,000000,13.34,13.765,13.212,13.376,139222,0
+NNBR.US,D,20110701,000000,13.426,14.295,13.212,14.223,176334,0
+NNBR.US,D,20110705,000000,13.971,14.573,13.74,14.447,172721,0
+NNBR.US,D,20110706,000000,14.348,14.465,13.608,14.115,126705,0
+NNBR.US,D,20110707,000000,14.348,14.509,14.179,14.304,114034,0
+NNBR.US,D,20110708,000000,14.122,14.374,13.499,14.159,169406,0
+NNBR.US,D,20110711,000000,13.98,13.98,13.248,13.34,213323,0
+NNBR.US,D,20110712,000000,13.212,13.4,12.845,12.854,138921,0
+NNBR.US,D,20110713,000000,12.981,13.193,12.776,12.901,122763,0
+NNBR.US,D,20110714,000000,12.91,13.088,12.033,12.059,185526,0
+NNBR.US,D,20110715,000000,12.167,12.202,11.826,12.068,119686,0
+NNBR.US,D,20110718,000000,11.997,11.997,11.235,11.291,343421,0
+NNBR.US,D,20110719,000000,11.666,12.017,11.408,12.007,213199,0
+NNBR.US,D,20110720,000000,12.051,12.051,11.445,11.647,149029,0
+NNBR.US,D,20110721,000000,11.906,11.915,11.657,11.729,94534,0
+NNBR.US,D,20110722,000000,11.801,11.899,11.575,11.701,54885,0
+NNBR.US,D,20110725,000000,11.487,11.693,11.291,11.426,90133,0
+NNBR.US,D,20110726,000000,11.461,11.461,11.051,11.07,149317,0
+NNBR.US,D,20110727,000000,10.95,11.005,10.281,10.369,225384,0
+NNBR.US,D,20110728,000000,10.319,10.922,10.319,10.566,127036,0
+NNBR.US,D,20110729,000000,10.377,10.735,10.057,10.529,106376,0
+NNBR.US,D,20110801,000000,10.793,10.886,10.422,10.834,247889,0
+NNBR.US,D,20110802,000000,10.665,10.775,9.949,9.978,190035,0
+NNBR.US,D,20110803,000000,10.038,10.038,9.3444,9.789,131681,0
+NNBR.US,D,20110804,000000,9.494,9.504,8.5195,8.5641,271986,0
+NNBR.US,D,20110805,000000,8.0455,8.7882,6.7224,6.7673,587188,0
+NNBR.US,D,20110808,000000,6.4633,6.9462,5.042,5.7213,648069,0
+NNBR.US,D,20110809,000000,5.9895,6.1771,5.3636,6.0611,650289,0
+NNBR.US,D,20110810,000000,5.811,6.383,5.3815,6.1771,340956,0
+NNBR.US,D,20110811,000000,6.2398,7.089,6.2309,6.9818,299522,0
+NNBR.US,D,20110812,000000,7.1249,7.2768,6.7046,6.8298,257496,0
+NNBR.US,D,20110815,000000,6.9013,7.4018,6.7673,7.366,203332,0
+NNBR.US,D,20110816,000000,7.2768,7.3215,6.6333,6.8655,294862,0
+NNBR.US,D,20110817,000000,6.9281,7.1249,6.6598,6.8655,137306,0
+NNBR.US,D,20110818,000000,6.5258,6.669,5.811,5.9538,349147,0
+NNBR.US,D,20110819,000000,5.7391,6.3294,5.6676,5.8999,249292,0
+NNBR.US,D,20110822,000000,6.0877,6.2667,5.5783,5.6409,243847,0
+NNBR.US,D,20110823,000000,5.5783,6.1952,5.5693,6.1771,222556,0
+NNBR.US,D,20110824,000000,6.0163,6.3651,5.9627,6.1147,247984,0
+NNBR.US,D,20110825,000000,6.0698,6.5258,5.8733,5.9986,166556,0
+NNBR.US,D,20110826,000000,5.8999,6.2309,5.7662,6.2131,228743,0
+NNBR.US,D,20110829,000000,6.3025,6.9462,6.3025,6.8922,210248,0
+NNBR.US,D,20110830,000000,6.7942,7.1963,6.6066,7.1786,186925,0
+NNBR.US,D,20110831,000000,7.2501,7.4734,6.7584,6.8832,231010,0
+NNBR.US,D,20110901,000000,6.9105,7.1335,6.5617,6.5973,202490,0
+NNBR.US,D,20110902,000000,6.3471,6.4455,6.0877,6.1863,178964,0
+NNBR.US,D,20110906,000000,5.8377,6.5258,5.811,5.9986,169853,0
+NNBR.US,D,20110907,000000,6.1505,6.4007,6.0789,6.383,162008,0
+NNBR.US,D,20110908,000000,6.3112,6.4633,5.8196,5.9269,201507,0
+NNBR.US,D,20110909,000000,5.8196,5.9895,5.5338,5.7035,226468,0
+NNBR.US,D,20110912,000000,5.6052,5.775,5.3815,5.5783,158811,0
+NNBR.US,D,20110913,000000,5.5513,5.9627,5.5247,5.8196,238631,0
+NNBR.US,D,20110914,000000,6.0789,6.2486,5.7035,5.9627,196950,0
+NNBR.US,D,20110915,000000,6.0789,6.1147,5.5693,5.6144,327050,0
+NNBR.US,D,20110916,000000,5.6676,5.9447,5.4979,5.9358,309071,0
+NNBR.US,D,20110919,000000,5.7304,5.775,5.4979,5.6676,135754,0
+NNBR.US,D,20110920,000000,5.6676,5.8733,5.4534,5.4534,126843,0
+NNBR.US,D,20110921,000000,5.355,5.5338,5.0239,5.042,216091,0
+NNBR.US,D,20110922,000000,5.2744,5.3636,4.5236,4.6485,331063,0
+NNBR.US,D,20110923,000000,5.0509,5.0509,4.5323,4.7382,261079,0
+NNBR.US,D,20110926,000000,4.8991,5.0596,4.7918,5.0329,303549,0
+NNBR.US,D,20110927,000000,5.2206,5.2651,4.9616,5.0776,221181,0
+NNBR.US,D,20110928,000000,5.0956,5.3192,4.8186,4.8452,349438,0
+NNBR.US,D,20110929,000000,5.0596,5.1044,4.5593,4.8093,282234,0
+NNBR.US,D,20110930,000000,4.72,4.7826,4.4966,4.5146,268746,0
+NNBR.US,D,20111003,000000,4.4699,4.5951,4.1926,4.2107,348648,0
+NNBR.US,D,20111004,000000,4.13,4.5412,3.9959,4.5323,368843,0
+NNBR.US,D,20111005,000000,4.5236,4.8542,4.4788,4.8005,263780,0
+NNBR.US,D,20111006,000000,4.8093,5.0509,4.5862,5.0329,267386,0
+NNBR.US,D,20111007,000000,5.0596,5.0776,4.7649,4.8005,152776,0
+NNBR.US,D,20111010,000000,4.9435,5.042,4.7918,5.0329,329639,0
+NNBR.US,D,20111011,000000,4.9616,5.7124,4.9616,5.6855,322299,0
+NNBR.US,D,20111012,000000,5.7928,6.7224,5.7662,6.4007,482441,0
+NNBR.US,D,20111013,000000,6.2933,6.651,6.0969,6.5973,254877,0
+NNBR.US,D,20111014,000000,6.7584,7.089,6.6152,6.8922,251900,0
+NNBR.US,D,20111017,000000,6.8388,6.9998,6.4186,6.5884,215419,0
+NNBR.US,D,20111018,000000,6.6333,7.116,6.3651,7.0174,155857,0
+NNBR.US,D,20111019,000000,6.8747,6.9639,6.383,6.4546,193633,0
+NNBR.US,D,20111020,000000,6.3025,6.5973,6.1683,6.5258,167090,0
+NNBR.US,D,20111021,000000,6.7046,6.7224,6.4096,6.7046,207135,0
+NNBR.US,D,20111024,000000,6.7584,7.2768,6.6958,7.152,171569,0
+NNBR.US,D,20111025,000000,7.062,7.1786,6.7584,6.9462,138811,0
+NNBR.US,D,20111026,000000,7.0446,7.3035,6.9281,7.152,147804,0
+NNBR.US,D,20111027,000000,7.4465,8.0455,7.4377,7.9116,288225,0
+NNBR.US,D,20111028,000000,7.8669,8.4209,7.6165,8.0996,249776,0
+NNBR.US,D,20111031,000000,8.001,8.0635,7.4199,7.9025,290042,0
+NNBR.US,D,20111101,000000,6.6066,6.6333,5.7304,5.9717,915737,0
+NNBR.US,D,20111102,000000,6.4364,6.6152,6.0789,6.517,293597,0
+NNBR.US,D,20111103,000000,6.4364,6.651,6.2486,6.5525,163919,0
+NNBR.US,D,20111104,000000,6.4186,6.6066,6.3384,6.5795,113105,0
+NNBR.US,D,20111107,000000,6.5795,6.5795,6.1414,6.4186,102261,0
+NNBR.US,D,20111108,000000,6.4812,6.4812,6.1591,6.4455,147353,0
+NNBR.US,D,20111109,000000,6.2309,6.2579,5.8645,5.8733,193109,0
+NNBR.US,D,20111110,000000,6.0522,6.0522,5.4799,5.5603,210377,0
+NNBR.US,D,20111111,000000,5.5959,6.2131,5.5959,5.9895,391343,0
+NNBR.US,D,20111114,000000,6.0698,6.0698,5.7213,5.775,120845,0
+NNBR.US,D,20111115,000000,5.6855,5.9986,5.5959,5.8999,154555,0
+NNBR.US,D,20111116,000000,5.9447,6.0344,5.775,5.784,116038,0
+NNBR.US,D,20111117,000000,5.775,5.9092,5.5872,5.6318,74710,0
+NNBR.US,D,20111118,000000,5.7662,5.8196,5.6318,5.6676,114697,0
+NNBR.US,D,20111121,000000,5.6496,5.7124,5.3636,5.3726,188067,0
+NNBR.US,D,20111122,000000,5.3907,5.4799,5.2296,5.2296,168671,0
+NNBR.US,D,20111123,000000,5.1673,5.176,4.9166,4.9166,99143,0
+NNBR.US,D,20111125,000000,4.9166,5.1044,4.7468,4.7826,76239,0
+NNBR.US,D,20111128,000000,5.0509,5.4083,5.0509,5.2296,146742,0
+NNBR.US,D,20111129,000000,5.2475,5.3815,5.2386,5.2475,55684,0
+NNBR.US,D,20111130,000000,5.6144,5.8912,5.5872,5.8912,152115,0
+NNBR.US,D,20111201,000000,5.8196,5.8196,5.3726,5.4534,120682,0
+NNBR.US,D,20111202,000000,5.5338,5.6765,5.4979,5.5959,132407,0
+NNBR.US,D,20111205,000000,5.6765,5.7572,5.4534,5.5428,160531,0
+NNBR.US,D,20111206,000000,5.5603,5.6052,5.4619,5.5338,91343,0
+NNBR.US,D,20111207,000000,5.4799,5.5959,5.3907,5.5157,81607,0
+NNBR.US,D,20111208,000000,5.4266,5.6231,5.2386,5.2744,90700,0
+NNBR.US,D,20111209,000000,5.328,5.5338,5.1939,5.4799,117554,0
+NNBR.US,D,20111212,000000,5.3459,5.3907,5.0688,5.3636,84249,0
+NNBR.US,D,20111213,000000,5.4799,5.6144,5.2296,5.2835,127089,0
+NNBR.US,D,20111214,000000,5.2386,5.2386,4.9616,5.0509,109353,0
+NNBR.US,D,20111215,000000,5.1851,5.2386,5.0239,5.1578,73832,0
+NNBR.US,D,20111216,000000,5.0596,5.3192,5.042,5.0776,167987,0
+NNBR.US,D,20111219,000000,5.1851,5.2206,4.7558,4.7738,144129,0
+NNBR.US,D,20111220,000000,4.9525,5.0956,4.9077,5.0239,143412,0
+NNBR.US,D,20111221,000000,5.0063,5.1578,4.7382,5.1314,67999,0
+NNBR.US,D,20111222,000000,5.1851,5.3103,5.0596,5.3011,151614,0
+NNBR.US,D,20111223,000000,5.2651,5.444,5.2206,5.3011,74270,0
+NNBR.US,D,20111227,000000,5.2651,5.4534,5.2296,5.4266,50917,0
+NNBR.US,D,20111228,000000,5.3726,5.4534,5.2206,5.2475,93192,0
+NNBR.US,D,20111229,000000,5.1851,5.4534,5.1851,5.444,62474,0
+NNBR.US,D,20111230,000000,5.4174,5.444,5.2387,5.3636,104589,0
+NNBR.US,D,20120103,000000,5.5872,5.6409,5.2475,5.355,125564,0
+NNBR.US,D,20120104,000000,5.2923,5.3907,5.2386,5.2567,74372,0
+NNBR.US,D,20120105,000000,5.2835,5.2835,5.0956,5.1939,116598,0
+NNBR.US,D,20120106,000000,5.1939,5.1939,4.9348,5.0776,105243,0
+NNBR.US,D,20120109,000000,5.3192,5.444,5.2386,5.3636,271230,0
+NNBR.US,D,20120110,000000,5.5783,5.5872,5.3726,5.5428,278202,0
+NNBR.US,D,20120111,000000,5.5338,5.7662,5.5338,5.7304,217243,0
+NNBR.US,D,20120112,000000,5.7662,6.2038,5.7304,6.1771,214370,0
+NNBR.US,D,20120113,000000,6.0969,6.7942,5.9358,6.6777,285780,0
+NNBR.US,D,20120117,000000,6.7942,6.7942,6.2667,6.2933,240304,0
+NNBR.US,D,20120118,000000,6.2579,6.517,6.2579,6.3471,102331,0
+NNBR.US,D,20120119,000000,6.383,6.7046,6.3202,6.669,91200,0
+NNBR.US,D,20120120,000000,6.5525,6.6421,6.3919,6.5258,103360,0
+NNBR.US,D,20120123,000000,6.499,6.5617,6.4364,6.4723,62702,0
+NNBR.US,D,20120124,000000,6.3919,6.499,6.3112,6.4546,69901,0
+NNBR.US,D,20120125,000000,6.4364,6.6066,6.2667,6.4901,105579,0
+NNBR.US,D,20120126,000000,6.5973,6.6066,6.383,6.5884,72180,0
+NNBR.US,D,20120127,000000,6.5439,6.812,6.4633,6.6958,88220,0
+NNBR.US,D,20120130,000000,6.6333,7.116,6.5973,7.0356,147751,0
+NNBR.US,D,20120131,000000,7.062,7.152,6.812,6.9818,152016,0
+NNBR.US,D,20120201,000000,7.098,7.5986,7.0446,7.4823,213101,0
+NNBR.US,D,20120202,000000,7.5272,8.1171,7.3843,7.9922,276508,0
+NNBR.US,D,20120203,000000,8.126,8.3137,8.0097,8.0901,226382,0
+NNBR.US,D,20120206,000000,7.9829,8.3315,7.974,8.1171,168788,0
+NNBR.US,D,20120207,000000,8.0901,8.2334,7.9829,8.1796,126332,0
+NNBR.US,D,20120208,000000,8.1796,8.3676,7.8669,8.3495,171638,0
+NNBR.US,D,20120209,000000,8.4034,8.6625,8.3228,8.4837,165790,0
+NNBR.US,D,20120210,000000,8.3583,8.3676,7.8669,8.1888,211797,0
+NNBR.US,D,20120213,000000,8.3228,9.2095,8.3047,9.0832,282888,0
+NNBR.US,D,20120214,000000,9.0465,9.1098,8.6801,8.9382,152610,0
+NNBR.US,D,20120215,000000,8.9914,9.0465,8.5462,8.5553,136438,0
+NNBR.US,D,20120216,000000,8.5016,9.0465,8.4478,9.0191,149329,0
+NNBR.US,D,20120217,000000,8.9478,9.0378,8.6538,8.7073,138183,0
+NNBR.US,D,20120221,000000,8.7973,8.9382,8.4749,8.6625,183674,0
+NNBR.US,D,20120222,000000,8.6,8.7519,8.4302,8.4478,144699,0
+NNBR.US,D,20120223,000000,8.5016,8.7245,8.3763,8.6354,111153,0
+NNBR.US,D,20120224,000000,8.6625,8.7429,8.4209,8.4478,89561,0
+NNBR.US,D,20120227,000000,8.3939,8.5731,7.9202,8.4837,150736,0
+NNBR.US,D,20120228,000000,8.5104,8.6354,8.2692,8.2692,111863,0
+NNBR.US,D,20120229,000000,8.2603,8.4478,7.9922,7.9922,172391,0
+NNBR.US,D,20120301,000000,8.0367,8.2512,7.822,7.8582,194215,0
+NNBR.US,D,20120302,000000,7.822,7.9295,7.3931,7.7059,250437,0
+NNBR.US,D,20120305,000000,7.6165,7.9202,7.5449,7.9116,249880,0
+NNBR.US,D,20120306,000000,7.6884,7.7775,7.3843,7.4018,165085,0
+NNBR.US,D,20120307,000000,7.4916,7.5898,7.3843,7.4109,82036,0
+NNBR.US,D,20120308,000000,7.4644,7.6165,7.3215,7.5629,65058,0
+NNBR.US,D,20120309,000000,7.5806,7.7597,7.4558,7.5449,171878,0
+NNBR.US,D,20120312,000000,7.4109,7.5629,6.8388,7.0264,294281,0
+NNBR.US,D,20120313,000000,7.1068,7.5986,6.7584,7.5541,286948,0
+NNBR.US,D,20120314,000000,7.5449,7.5986,7.3215,7.4823,100886,0
+NNBR.US,D,20120315,000000,7.2949,7.67,7.2591,7.6433,93890,0
+NNBR.US,D,20120316,000000,7.6613,7.67,7.2501,7.4465,147625,0
+NNBR.US,D,20120319,000000,7.4109,8.1617,7.2768,7.9564,272886,0
+NNBR.US,D,20120320,000000,7.84,8.0726,7.5806,7.6791,172782,0
+NNBR.US,D,20120321,000000,7.7418,7.974,7.7418,7.9202,197114,0
+NNBR.US,D,20120322,000000,7.8131,8.0278,7.7862,7.9564,144731,0
+NNBR.US,D,20120323,000000,7.9922,8.1439,7.8131,7.9295,206448,0
+NNBR.US,D,20120326,000000,8.0278,8.4749,8.0278,8.1171,266883,0
+NNBR.US,D,20120327,000000,8.1082,8.2962,7.9295,7.9381,218599,0
+NNBR.US,D,20120328,000000,7.9381,8.0726,7.6884,7.84,161314,0
+NNBR.US,D,20120329,000000,7.6613,7.7684,7.4018,7.5806,194957,0
+NNBR.US,D,20120330,000000,7.6791,7.6791,7.2409,7.2949,195615,0
+NNBR.US,D,20120402,000000,7.3305,7.9295,7.2143,7.8582,189601,0
+NNBR.US,D,20120403,000000,7.8582,7.9295,7.3305,7.375,178293,0
+NNBR.US,D,20120404,000000,7.2233,7.5005,7.152,7.4558,159718,0
+NNBR.US,D,20120405,000000,7.3843,7.4288,7.1429,7.1696,150684,0
+NNBR.US,D,20120409,000000,6.973,7.062,6.812,6.9105,155685,0
+NNBR.US,D,20120410,000000,6.9105,7.2591,6.5439,6.6066,282401,0
+NNBR.US,D,20120411,000000,6.7046,6.9462,6.651,6.6869,169993,0
+NNBR.US,D,20120412,000000,6.6958,7.3035,6.6421,7.268,258443,0
+NNBR.US,D,20120413,000000,7.2143,7.375,6.9281,7.0264,128114,0
+NNBR.US,D,20120416,000000,7.062,7.2319,6.9462,7.1696,88233,0
+NNBR.US,D,20120417,000000,7.2409,7.5806,7.1429,7.4288,161920,0
+NNBR.US,D,20120418,000000,7.3573,7.4558,7.2501,7.3573,77891,0
+NNBR.US,D,20120419,000000,7.3394,7.4199,7.2143,7.268,91597,0
+NNBR.US,D,20120420,000000,7.4109,7.5718,7.375,7.4109,87680,0
+NNBR.US,D,20120423,000000,7.205,7.3484,7.1963,7.3125,103136,0
+NNBR.US,D,20120424,000000,7.3035,7.6523,7.3035,7.6523,76848,0
+NNBR.US,D,20120425,000000,7.7775,7.9202,7.4558,7.5986,98750,0
+NNBR.US,D,20120426,000000,7.5898,7.5898,7.2591,7.3394,67526,0
+NNBR.US,D,20120427,000000,7.3484,7.5272,7.2591,7.4916,44984,0
+NNBR.US,D,20120430,000000,7.4644,7.4644,7.0356,7.0713,80747,0
+NNBR.US,D,20120501,000000,7.0804,7.3573,6.9639,7.0804,91803,0
+NNBR.US,D,20120502,000000,6.9906,7.1786,6.9281,7.1604,52329,0
+NNBR.US,D,20120503,000000,7.1429,7.2143,6.8566,6.9639,86122,0
+NNBR.US,D,20120504,000000,6.9013,6.9013,6.5973,6.6598,102544,0
+NNBR.US,D,20120507,000000,7.5806,8.4569,7.0713,8.3583,535714,0
+NNBR.US,D,20120508,000000,8.2157,8.6716,7.7684,8.6269,295443,0
+NNBR.US,D,20120509,000000,8.4209,8.4837,8.0455,8.0635,203093,0
+NNBR.US,D,20120510,000000,8.1796,8.2064,7.9922,8.0726,59608,0
+NNBR.US,D,20120511,000000,7.9474,8.0455,7.7238,7.8488,96567,0
+NNBR.US,D,20120514,000000,7.7684,7.7862,7.4288,7.4377,76343,0
+NNBR.US,D,20120515,000000,7.4199,7.9025,7.366,7.8669,110519,0
+NNBR.US,D,20120516,000000,7.8937,8.1888,7.5986,7.5986,145251,0
+NNBR.US,D,20120517,000000,7.5362,7.7506,7.1068,7.6343,266454,0
+NNBR.US,D,20120518,000000,7.6433,7.6523,7.0264,7.1876,199186,0
+NNBR.US,D,20120521,000000,7.2319,7.5362,7.152,7.4199,110169,0
+NNBR.US,D,20120522,000000,7.4018,7.5091,7.0804,7.1786,76061,0
+NNBR.US,D,20120523,000000,7.1429,7.4199,6.9105,7.3305,111599,0
+NNBR.US,D,20120524,000000,7.3484,7.4199,6.973,7.1786,63658,0
+NNBR.US,D,20120525,000000,7.1786,7.4558,6.973,6.9906,44805,0
+NNBR.US,D,20120529,000000,7.0446,7.3573,7.0446,7.2143,70877,0
+NNBR.US,D,20120530,000000,7.0713,7.3305,6.8477,6.8655,118820,0
+NNBR.US,D,20120531,000000,6.8655,6.973,6.3471,6.9013,220526,0
+NNBR.US,D,20120601,000000,6.6333,7.1429,6.6333,6.9906,146027,0
+NNBR.US,D,20120604,000000,7.0087,7.1335,6.9374,7.062,154770,0
+NNBR.US,D,20120605,000000,7.0534,7.5541,6.9998,7.4018,124338,0
+NNBR.US,D,20120606,000000,7.5005,7.6523,7.4018,7.5362,148854,0
+NNBR.US,D,20120607,000000,7.6076,7.7326,7.5182,7.6433,142897,0
+NNBR.US,D,20120608,000000,7.5986,8.1352,7.5182,8.1082,210853,0
+NNBR.US,D,20120611,000000,8.2157,8.2692,7.8042,7.8312,136897,0
+NNBR.US,D,20120612,000000,7.8669,8.3763,7.8582,8.3407,172193,0
+NNBR.US,D,20120613,000000,8.3583,8.3583,7.9474,8.1617,251288,0
+NNBR.US,D,20120614,000000,8.1352,8.4302,8.1352,8.3763,125883,0
+NNBR.US,D,20120615,000000,8.3763,8.6354,8.287,8.5641,173366,0
+NNBR.US,D,20120618,000000,8.4837,8.5104,8.2779,8.3676,154964,0
+NNBR.US,D,20120619,000000,8.4569,8.5641,8.3228,8.4837,212259,0
+NNBR.US,D,20120620,000000,8.5016,8.6981,8.2064,8.4926,225079,0
+NNBR.US,D,20120621,000000,8.4837,8.5641,8.3137,8.3676,167481,0
+NNBR.US,D,20120622,000000,8.4209,8.5104,8.0996,8.3676,790265,0
+NNBR.US,D,20120625,000000,8.2779,8.5462,8.1527,8.2692,223414,0
+NNBR.US,D,20120626,000000,8.2962,8.6176,8.2157,8.5731,162948,0
+NNBR.US,D,20120627,000000,8.5731,9.0907,8.4837,9.0191,197226,0
+NNBR.US,D,20120628,000000,8.8793,8.9749,8.5641,8.9382,155238,0
+NNBR.US,D,20120629,000000,9.1728,9.1999,8.9836,9.1276,164873,0
+NNBR.US,D,20120702,000000,9.1999,9.4405,9.0832,9.3168,215636,0
+NNBR.US,D,20120703,000000,9.3493,9.611,9.3246,9.521,130587,0
+NNBR.US,D,20120705,000000,9.521,9.709,9.1457,9.656,186012,0
+NNBR.US,D,20120706,000000,9.4574,9.611,9.1824,9.4118,100313,0
+NNBR.US,D,20120709,000000,9.3493,9.3493,8.7789,8.903,197497,0
+NNBR.US,D,20120710,000000,9.0378,9.0907,8.5731,8.6625,108199,0
+NNBR.US,D,20120711,000000,8.6716,8.6716,8.2692,8.4034,93896,0
+NNBR.US,D,20120712,000000,8.3228,8.6,8.126,8.591,124319,0
+NNBR.US,D,20120713,000000,8.6354,8.6354,8.1439,8.1617,176061,0
+NNBR.US,D,20120716,000000,8.1617,8.4121,8.0726,8.4034,96202,0
+NNBR.US,D,20120717,000000,8.4749,8.4926,8.0901,8.4302,64343,0
+NNBR.US,D,20120718,000000,8.3939,8.5462,8.2064,8.5195,65538,0
+NNBR.US,D,20120719,000000,8.5374,8.5731,8.4034,8.4392,73995,0
+NNBR.US,D,20120720,000000,8.3315,8.6269,8.2962,8.3763,95144,0
+NNBR.US,D,20120723,000000,8.2692,8.5731,8.2692,8.4926,161925,0
+NNBR.US,D,20120724,000000,8.4926,8.6269,8.2692,8.3315,166867,0
+NNBR.US,D,20120725,000000,8.4392,8.5016,8.1796,8.3228,141119,0
+NNBR.US,D,20120726,000000,8.5195,8.5195,8.1977,8.2064,98117,0
+NNBR.US,D,20120727,000000,8.3047,8.5685,8.2157,8.4034,125052,0
+NNBR.US,D,20120730,000000,8.4478,8.4926,8.1888,8.2157,121575,0
+NNBR.US,D,20120731,000000,8.1888,8.287,7.9295,8.0455,141902,0
+NNBR.US,D,20120801,000000,8.1527,8.2692,7.822,7.8758,224759,0
+NNBR.US,D,20120802,000000,7.8582,8.1764,7.7453,8.0097,110765,0
+NNBR.US,D,20120803,000000,8.1711,8.4478,8.1171,8.1977,344583,0
+NNBR.US,D,20120806,000000,8.2512,8.2962,7.8488,7.974,426922,0
+NNBR.US,D,20120807,000000,7.9829,7.9922,7.3035,7.5718,346203,0
+NNBR.US,D,20120808,000000,7.5541,8.001,7.4558,7.84,150326,0
+NNBR.US,D,20120809,000000,7.8312,7.9025,7.6165,7.7862,88213,0
+NNBR.US,D,20120810,000000,7.7684,7.9922,7.7597,7.9202,76818,0
+NNBR.US,D,20120813,000000,7.8669,7.9116,7.6165,7.6884,120493,0
+NNBR.US,D,20120814,000000,7.7506,7.8758,7.5091,7.5362,58295,0
+NNBR.US,D,20120815,000000,7.5449,7.7952,7.5449,7.7506,64853,0
+NNBR.US,D,20120816,000000,7.7684,8.1888,7.7428,8.1527,75983,0
+NNBR.US,D,20120817,000000,8.1171,8.3939,8.0189,8.3854,65271,0
+NNBR.US,D,20120820,000000,8.3676,8.3676,7.974,8.0367,43388,0
+NNBR.US,D,20120821,000000,8.0635,8.3495,8.0367,8.0726,60095,0
+NNBR.US,D,20120822,000000,7.9829,8.0543,7.8042,7.8488,54102,0
+NNBR.US,D,20120823,000000,7.8669,7.9025,7.6175,7.7059,60971,0
+NNBR.US,D,20120824,000000,7.6613,7.7418,7.5273,7.5718,51901,0
+NNBR.US,D,20120827,000000,7.5986,7.5986,7.4199,7.4558,68226,0
+NNBR.US,D,20120828,000000,7.4377,7.5843,7.2591,7.4465,67912,0
+NNBR.US,D,20120829,000000,7.4916,7.6884,7.4333,7.5718,118215,0
+NNBR.US,D,20120830,000000,7.5005,7.6076,7.3347,7.4018,56379,0
+NNBR.US,D,20120831,000000,7.5005,7.5718,7.3035,7.5362,40664,0
+NNBR.US,D,20120904,000000,7.5005,7.7775,7.2143,7.4558,136908,0
+NNBR.US,D,20120905,000000,7.5005,7.5898,7.2409,7.3394,100590,0
+NNBR.US,D,20120906,000000,7.3931,7.84,7.3394,7.7597,103417,0
+NNBR.US,D,20120907,000000,7.8042,7.8131,7.5898,7.7418,111445,0
+NNBR.US,D,20120910,000000,7.6433,7.67,7.5182,7.5986,61086,0
+NNBR.US,D,20120911,000000,7.6433,7.8581,7.4323,7.7597,69300,0
+NNBR.US,D,20120912,000000,7.8758,7.8758,7.2949,7.3484,131007,0
+NNBR.US,D,20120913,000000,7.3484,7.5005,7.1876,7.2501,122889,0
+NNBR.US,D,20120914,000000,7.3125,8.0367,7.3035,7.974,210487,0
+NNBR.US,D,20120917,000000,7.9474,7.9829,7.3931,7.4377,141618,0
+NNBR.US,D,20120918,000000,7.4644,7.8937,7.4644,7.8042,89060,0
+NNBR.US,D,20120919,000000,7.8582,8.0189,7.6523,7.7147,64703,0
+NNBR.US,D,20120920,000000,7.6433,7.8488,7.4644,7.4644,49910,0
+NNBR.US,D,20120921,000000,7.5986,8.1527,7.5986,7.8937,161958,0
+NNBR.US,D,20120924,000000,7.8758,8.1439,7.67,7.9922,70849,0
+NNBR.US,D,20120925,000000,8.0726,8.3137,7.9564,8.0278,88247,0
+NNBR.US,D,20120926,000000,8.0455,8.0996,7.822,8.0278,81191,0
+NNBR.US,D,20120927,000000,8.0635,8.0813,7.822,7.9025,53066,0
+NNBR.US,D,20120928,000000,7.84,7.974,7.5898,7.5898,118205,0
+NNBR.US,D,20121001,000000,7.6791,7.9922,7.6523,7.8582,79353,0
+NNBR.US,D,20121002,000000,7.9295,7.9295,7.6884,7.9025,73141,0
+NNBR.US,D,20121003,000000,7.8937,8.2692,7.8669,8.0097,102948,0
+NNBR.US,D,20121004,000000,8.001,8.1082,7.7952,8.0814,47845,0
+NNBR.US,D,20121005,000000,8.1527,8.1527,7.7684,7.822,53404,0
+NNBR.US,D,20121008,000000,7.7506,7.9732,7.6343,7.7952,71288,0
+NNBR.US,D,20121009,000000,7.8312,7.84,7.6076,7.7418,49309,0
+NNBR.US,D,20121010,000000,7.7775,7.9202,7.6968,7.8758,78941,0
+NNBR.US,D,20121011,000000,7.974,7.9829,7.8131,7.8846,31798,0
+NNBR.US,D,20121012,000000,7.8846,7.9295,7.67,7.6884,26227,0
+NNBR.US,D,20121015,000000,7.6884,7.7597,7.6076,7.6343,48040,0
+NNBR.US,D,20121016,000000,7.6791,7.6791,7.5449,7.5718,42093,0
+NNBR.US,D,20121017,000000,7.5806,7.822,7.375,7.8131,33198,0
+NNBR.US,D,20121018,000000,7.8131,7.8131,7.4823,7.4823,53661,0
+NNBR.US,D,20121019,000000,7.4199,7.4734,7.2143,7.3035,72224,0
+NNBR.US,D,20121022,000000,7.3035,7.4018,7.1604,7.2319,77864,0
+NNBR.US,D,20121023,000000,7.152,7.2319,6.8832,7.152,84562,0
+NNBR.US,D,20121024,000000,7.2143,7.5898,7.205,7.3394,77755,0
+NNBR.US,D,20121025,000000,7.4109,7.6884,7.4109,7.6433,85549,0
+NNBR.US,D,20121026,000000,7.6523,7.6523,7.3778,7.4823,25718,0
+NNBR.US,D,20121031,000000,7.4644,7.4823,7.268,7.4018,36315,0
+NNBR.US,D,20121101,000000,7.3843,7.6433,7.3484,7.5272,84489,0
+NNBR.US,D,20121102,000000,7.5272,7.5986,7.366,7.366,54083,0
+NNBR.US,D,20121105,000000,7.4018,7.4916,7.3573,7.3931,45368,0
+NNBR.US,D,20121106,000000,7.4644,7.5091,7.366,7.4018,71369,0
+NNBR.US,D,20121107,000000,7.2859,7.3931,7.1335,7.2768,121156,0
+NNBR.US,D,20121108,000000,6.2579,7.3394,6.1683,6.8298,173329,0
+NNBR.US,D,20121109,000000,6.7138,6.7762,6.3202,6.4901,145802,0
+NNBR.US,D,20121112,000000,6.5349,7.152,6.5349,6.7673,41627,0
+NNBR.US,D,20121113,000000,6.5258,6.8832,6.5258,6.8388,51967,0
+NNBR.US,D,20121114,000000,6.8388,7.0174,6.803,6.8922,88635,0
+NNBR.US,D,20121115,000000,6.8747,6.8922,6.5795,6.5795,63074,0
+NNBR.US,D,20121116,000000,6.3384,6.5973,6.3384,6.5525,77630,0
+NNBR.US,D,20121119,000000,6.5973,6.6869,6.5439,6.6598,50537,0
+NNBR.US,D,20121120,000000,6.6421,6.8298,6.5884,6.7851,19507,0
+NNBR.US,D,20121121,000000,6.7851,6.8477,6.6598,6.8477,14756,0
+NNBR.US,D,20121123,000000,6.8832,7.2501,6.8388,7.2409,41357,0
+NNBR.US,D,20121126,000000,7.1876,7.2409,7.116,7.1429,27909,0
+NNBR.US,D,20121127,000000,7.152,7.2859,6.9374,7.1068,35395,0
+NNBR.US,D,20121128,000000,6.9906,7.205,6.9013,7.116,20590,0
+NNBR.US,D,20121129,000000,7.152,7.268,7.116,7.152,69953,0
+NNBR.US,D,20121130,000000,7.152,7.3215,7.1249,7.2591,37971,0
+NNBR.US,D,20121203,000000,7.3305,7.5629,7.2417,7.5091,47592,0
+NNBR.US,D,20121204,000000,7.4644,7.5718,7.3843,7.4018,15426,0
+NNBR.US,D,20121205,000000,7.4644,7.4644,7.2319,7.3573,15434,0
+NNBR.US,D,20121206,000000,7.3215,7.366,7.116,7.3484,25066,0
+NNBR.US,D,20121207,000000,7.3394,7.3931,7.2501,7.3035,29500,0
+NNBR.US,D,20121210,000000,7.3484,7.5986,7.3394,7.5986,38027,0
+NNBR.US,D,20121211,000000,7.6343,7.822,7.4653,7.7059,59928,0
+NNBR.US,D,20121212,000000,7.7506,7.7506,7.5898,7.6343,43241,0
+NNBR.US,D,20121213,000000,7.7418,7.7952,7.5182,7.5541,33401,0
+NNBR.US,D,20121214,000000,7.5091,7.7952,7.5091,7.6884,32964,0
+NNBR.US,D,20121217,000000,7.6968,7.7506,7.6254,7.67,46663,0
+NNBR.US,D,20121218,000000,7.5986,8.001,7.5986,7.9829,86027,0
+NNBR.US,D,20121219,000000,7.9381,8.1796,7.8847,8.1439,72210,0
+NNBR.US,D,20121220,000000,8.1796,8.3676,8.126,8.2962,54234,0
+NNBR.US,D,20121221,000000,8.2603,8.2603,7.9116,8.1439,151696,0
+NNBR.US,D,20121224,000000,8.0543,8.1352,8.0189,8.0726,13027,0
+NNBR.US,D,20121226,000000,8.126,8.126,7.9922,8.0278,33762,0
+NNBR.US,D,20121227,000000,8.0543,8.0814,7.9922,8.0189,28625,0
+NNBR.US,D,20121228,000000,7.974,8.2334,7.974,8.1082,19691,0
+NNBR.US,D,20121231,000000,8.126,8.2603,8.0455,8.1888,38553,0
+NNBR.US,D,20130102,000000,8.4302,8.4837,8.2157,8.4658,75809,0
+NNBR.US,D,20130103,000000,8.4926,8.4926,8.3228,8.3676,34585,0
+NNBR.US,D,20130104,000000,8.4209,8.8512,8.3315,8.7519,29994,0
+NNBR.US,D,20130107,000000,8.5553,8.6354,8.1125,8.2422,29714,0
+NNBR.US,D,20130108,000000,8.2603,8.7611,8.1527,8.6176,34584,0
+NNBR.US,D,20130109,000000,8.6176,8.6176,8.2779,8.3583,20153,0
+NNBR.US,D,20130110,000000,8.4121,8.6716,8.2692,8.591,38974,0
+NNBR.US,D,20130111,000000,8.6176,8.6176,8.1888,8.2422,30260,0
+NNBR.US,D,20130114,000000,8.2422,8.4478,8.1527,8.2243,19139,0
+NNBR.US,D,20130115,000000,8.1977,8.3137,8.0455,8.1352,16213,0
+NNBR.US,D,20130116,000000,8.0901,8.0901,7.8669,7.9295,38413,0
+NNBR.US,D,20130117,000000,7.9654,8.126,7.9202,7.9922,29070,0
+NNBR.US,D,20130118,000000,7.9654,8.4121,7.9654,8.2064,35397,0
+NNBR.US,D,20130122,000000,8.2962,8.8328,8.1527,8.7611,50090,0
+NNBR.US,D,20130123,000000,8.7789,8.8512,8.5819,8.6889,31763,0
+NNBR.US,D,20130124,000000,8.7164,8.7164,8.1656,8.4034,33267,0
+NNBR.US,D,20130125,000000,8.4392,8.5329,8.2512,8.4034,28807,0
+NNBR.US,D,20130128,000000,8.4749,8.7073,8.4034,8.6354,23016,0
+NNBR.US,D,20130129,000000,8.6538,8.7073,8.4993,8.6269,31204,0
+NNBR.US,D,20130130,000000,8.5819,8.6567,8.3495,8.3763,15395,0
+NNBR.US,D,20130131,000000,8.3854,8.3854,8.1796,8.2779,25010,0
+NNBR.US,D,20130201,000000,8.3495,8.4658,8.1977,8.3939,49281,0
+NNBR.US,D,20130204,000000,8.3228,8.4209,8.0726,8.0996,36815,0
+NNBR.US,D,20130205,000000,7.9277,8.1439,7.9277,8.0635,56639,0
+NNBR.US,D,20130206,000000,7.8989,8.3583,7.8489,8.2422,41673,0
+NNBR.US,D,20130207,000000,8.2064,8.2064,7.9517,8.0726,32717,0
+NNBR.US,D,20130208,000000,8.0543,8.3495,7.8582,8.1888,15185,0
+NNBR.US,D,20130211,000000,8.2064,8.2561,8.0287,8.2243,13398,0
+NNBR.US,D,20130212,000000,8.2603,8.3583,8.0996,8.2334,24247,0
+NNBR.US,D,20130213,000000,8.2692,8.4926,8.1215,8.1352,19225,0
+NNBR.US,D,20130214,000000,8.2422,8.3854,8.001,8.1977,17630,0
+NNBR.US,D,20130215,000000,8.2962,8.3495,8.0996,8.2243,51498,0
+NNBR.US,D,20130219,000000,8.2692,8.6088,8.2692,8.4926,108658,0
+NNBR.US,D,20130220,000000,8.5195,8.7429,8.3047,8.3676,69893,0
+NNBR.US,D,20130221,000000,8.3676,8.3676,7.7068,8.0543,112557,0
+NNBR.US,D,20130222,000000,8.1171,8.2603,8.0901,8.2064,32640,0
+NNBR.US,D,20130225,000000,8.1978,8.2334,7.7291,7.7775,57640,0
+NNBR.US,D,20130226,000000,7.822,8.0996,7.822,7.8669,24303,0
+NNBR.US,D,20130227,000000,7.8758,7.9654,7.8131,7.8582,53704,0
+NNBR.US,D,20130228,000000,7.8582,7.9381,7.7059,7.7418,71903,0
+NNBR.US,D,20130301,000000,7.6968,7.9381,7.4916,7.9116,43927,0
+NNBR.US,D,20130304,000000,7.9025,8.0097,7.7597,7.9381,40182,0
+NNBR.US,D,20130305,000000,7.9381,8.0901,7.8937,8.0543,76159,0
+NNBR.US,D,20130306,000000,8.0635,8.2037,7.8401,8.1082,29518,0
+NNBR.US,D,20130307,000000,8.1082,8.2692,8.0455,8.1977,15086,0
+NNBR.US,D,20130308,000000,8.287,8.4749,8.1082,8.3763,40058,0
+NNBR.US,D,20130311,000000,8.3047,8.6253,7.9241,8.287,115378,0
+NNBR.US,D,20130312,000000,8.2512,8.4926,8.1888,8.3228,55376,0
+NNBR.US,D,20130313,000000,8.3228,8.3939,8.1439,8.3137,119133,0
+NNBR.US,D,20130314,000000,8.3763,8.7704,8.3407,8.7164,148094,0
+NNBR.US,D,20130315,000000,8.6269,8.6981,8.5685,8.6,130878,0
+NNBR.US,D,20130318,000000,8.5641,9.0009,8.3449,8.9664,104454,0
+NNBR.US,D,20130319,000000,8.9664,9.0191,8.8066,8.8605,61013,0
+NNBR.US,D,20130320,000000,8.8867,9.0191,8.8338,8.8793,169956,0
+NNBR.US,D,20130321,000000,8.8159,8.93,8.5819,8.8328,27489,0
+NNBR.US,D,20130322,000000,8.8512,8.912,8.7429,8.912,35896,0
+NNBR.US,D,20130325,000000,8.8699,8.912,8.7973,8.912,25722,0
+NNBR.US,D,20130326,000000,8.9382,8.9382,8.7611,8.8512,43031,0
+NNBR.US,D,20130327,000000,8.7519,8.8512,8.6125,8.6625,33328,0
+NNBR.US,D,20130328,000000,8.6889,8.6889,8.4478,8.4569,50195,0
+NNBR.US,D,20130401,000000,8.4658,8.5195,7.9202,8.2692,71318,0
+NNBR.US,D,20130402,000000,8.3495,8.3853,8.001,8.0455,58823,0
+NNBR.US,D,20130403,000000,8.0726,8.1216,7.7862,7.9025,91178,0
+NNBR.US,D,20130404,000000,7.9116,7.9116,7.7418,7.9025,42945,0
+NNBR.US,D,20130405,000000,7.6772,8.0996,7.6772,7.8846,39303,0
+NNBR.US,D,20130408,000000,7.84,8.0726,7.8131,7.9381,46185,0
+NNBR.US,D,20130409,000000,7.9295,7.974,7.84,7.8669,30219,0
+NNBR.US,D,20130410,000000,7.9025,8.1439,7.9025,8.0543,59485,0
+NNBR.US,D,20130411,000000,8.0189,8.1352,8.0189,8.0543,22305,0
+NNBR.US,D,20130412,000000,7.9829,8.2692,7.9564,8.2157,25307,0
+NNBR.US,D,20130415,000000,8.2064,8.2603,7.6523,7.7597,72900,0
+NNBR.US,D,20130416,000000,7.8846,8.1527,7.8582,8.0901,42081,0
+NNBR.US,D,20130417,000000,7.9829,8.1346,7.6958,7.7684,67579,0
+NNBR.US,D,20130418,000000,7.8131,7.9116,7.5986,7.6884,48702,0
+NNBR.US,D,20130419,000000,7.6884,7.8312,7.6277,7.7326,31567,0
+NNBR.US,D,20130422,000000,7.67,7.9024,7.4823,7.5629,42793,0
+NNBR.US,D,20130423,000000,7.6523,7.8312,7.6523,7.7952,29943,0
+NNBR.US,D,20130424,000000,7.8131,8.1082,7.8131,8.0543,50579,0
+NNBR.US,D,20130425,000000,8.0635,8.0726,7.8131,7.8488,29535,0
+NNBR.US,D,20130426,000000,7.8042,7.8312,7.6254,7.6433,33913,0
+NNBR.US,D,20130429,000000,7.822,8.0189,7.6791,7.9202,36403,0
+NNBR.US,D,20130430,000000,7.9563,8.0995,7.8582,8.0544,96614,0
+NNBR.US,D,20130501,000000,8.0635,8.2235,7.8846,8.001,128291,0
+NNBR.US,D,20130502,000000,8.0635,8.1203,7.9922,8.0543,70996,0
+NNBR.US,D,20130503,000000,7.8583,8.3763,7.8582,8.287,81356,0
+NNBR.US,D,20130506,000000,8.3315,8.6801,8.0901,8.5819,80648,0
+NNBR.US,D,20130507,000000,8.4034,8.4034,7.9116,8.1617,136678,0
+NNBR.US,D,20130508,000000,8.0901,8.1352,7.9654,8.0367,114516,0
+NNBR.US,D,20130509,000000,8.0543,8.0814,8.0367,8.0455,96790,0
+NNBR.US,D,20130510,000000,8.1082,8.4302,8.0901,8.3495,85953,0
+NNBR.US,D,20130513,000000,8.3047,8.4392,8.1352,8.1711,144769,0
+NNBR.US,D,20130514,000000,8.2064,8.2962,8.0986,8.2692,74614,0
+NNBR.US,D,20130515,000000,8.2064,8.2692,7.4377,8.2243,44351,0
+NNBR.US,D,20130516,000000,8.1711,8.2962,8.0911,8.2064,26392,0
+NNBR.US,D,20130517,000000,8.2243,8.7519,8.1352,8.7519,95581,0
+NNBR.US,D,20130520,000000,8.7429,8.93,8.6269,8.7338,44546,0
+NNBR.US,D,20130521,000000,8.7073,8.7704,8.5641,8.5819,26174,0
+NNBR.US,D,20130522,000000,8.591,8.6354,8.2064,8.3495,65336,0
+NNBR.US,D,20130523,000000,8.287,8.3809,8.1711,8.3137,52742,0
+NNBR.US,D,20130524,000000,8.2779,8.3407,8.2022,8.2962,71835,0
+NNBR.US,D,20130528,000000,8.4658,8.6,8.2512,8.3939,94056,0
+NNBR.US,D,20130529,000000,8.3047,8.3495,8.2603,8.3407,98134,0
+NNBR.US,D,20130530,000000,8.3676,8.3676,8.2603,8.2779,74970,0
+NNBR.US,D,20130531,000000,8.1911,8.3179,8.1822,8.2814,37932,0
+NNBR.US,D,20130603,000000,8.3315,8.4478,8.2334,8.4034,106756,0
+NNBR.US,D,20130604,000000,8.4034,8.4926,8.2512,8.3047,56207,0
+NNBR.US,D,20130605,000000,8.2962,8.2962,8.0455,8.1888,74262,0
+NNBR.US,D,20130606,000000,8.2157,8.3583,8.1888,8.3315,30601,0
+NNBR.US,D,20130607,000000,8.4569,8.4837,8.3763,8.4478,34146,0
+NNBR.US,D,20130610,000000,8.4837,8.4837,8.3676,8.4478,22785,0
+NNBR.US,D,20130611,000000,8.3583,8.7127,8.3407,8.5016,104582,0
+NNBR.US,D,20130612,000000,8.6088,8.6088,8.4658,8.5284,62589,0
+NNBR.US,D,20130613,000000,8.5462,8.8253,8.4569,8.6801,109932,0
+NNBR.US,D,20130614,000000,8.6716,8.7429,8.4401,8.6,110179,0
+NNBR.US,D,20130617,000000,8.7519,9.4217,8.7519,9.3847,201234,0
+NNBR.US,D,20130618,000000,9.4316,9.574,9.307,9.4494,86786,0
+NNBR.US,D,20130619,000000,9.4217,9.593,9.2529,9.2529,57077,0
+NNBR.US,D,20130620,000000,9.1371,9.2269,9.0378,9.1098,127751,0
+NNBR.US,D,20130621,000000,9.1649,9.2895,8.9914,9.119,188232,0
+NNBR.US,D,20130624,000000,9.056,9.2529,8.974,9.1649,85278,0
+NNBR.US,D,20130625,000000,9.2797,9.4593,9.1276,9.3582,80377,0
+NNBR.US,D,20130626,000000,9.4336,9.587,9.369,9.514,79424,0
+NNBR.US,D,20130627,000000,9.604,10.044,9.577,10.044,111958,0
+NNBR.US,D,20130628,000000,10.044,10.565,9.992,10.259,169905,0
+NNBR.US,D,20130701,000000,10.298,10.604,10.259,10.361,123685,0
+NNBR.US,D,20130702,000000,10.326,10.44,10.132,10.233,87602,0
+NNBR.US,D,20130703,000000,10.179,10.449,10.179,10.361,43217,0
+NNBR.US,D,20130705,000000,10.565,10.72,10.495,10.637,63501,0
+NNBR.US,D,20130708,000000,10.71,10.72,10.504,10.612,82473,0
+NNBR.US,D,20130709,000000,10.72,10.907,10.574,10.826,72589,0
+NNBR.US,D,20130710,000000,10.853,10.973,10.638,10.794,45439,0
+NNBR.US,D,20130711,000000,11.035,11.097,10.871,10.971,50703,0
+NNBR.US,D,20130712,000000,10.916,10.952,10.675,10.694,70662,0
+NNBR.US,D,20130715,000000,10.727,11.082,10.504,10.81,79077,0
+NNBR.US,D,20130716,000000,10.776,10.916,10.727,10.801,59565,0
+NNBR.US,D,20130717,000000,10.853,10.87,10.468,10.736,54060,0
+NNBR.US,D,20130718,000000,10.776,10.924,10.776,10.87,36042,0
+NNBR.US,D,20130719,000000,10.861,11.044,10.817,10.99,34143,0
+NNBR.US,D,20130722,000000,10.934,11.204,10.924,11.16,49110,0
+NNBR.US,D,20130723,000000,11.186,11.213,10.971,11.054,51584,0
+NNBR.US,D,20130724,000000,11.142,11.142,10.836,10.878,224706,0
+NNBR.US,D,20130725,000000,10.826,11.368,10.826,11.312,81296,0
+NNBR.US,D,20130726,000000,11.186,11.483,11.186,11.322,167001,0
+NNBR.US,D,20130729,000000,11.368,11.556,11.239,11.312,73412,0
+NNBR.US,D,20130730,000000,11.393,11.393,10.971,11.025,31970,0
+NNBR.US,D,20130731,000000,11.025,11.151,10.817,11.063,29882,0
+NNBR.US,D,20130801,000000,11.17,11.33,10.836,11.133,34180,0
+NNBR.US,D,20130802,000000,11.054,11.17,10.952,11.151,24201,0
+NNBR.US,D,20130805,000000,11.114,11.33,11.114,11.178,40990,0
+NNBR.US,D,20130806,000000,11.151,11.152,10.468,11.025,383426,0
+NNBR.US,D,20130807,000000,11.133,11.258,11.007,11.23,150716,0
+NNBR.US,D,20130808,000000,11.294,12.042,11.294,11.824,67446,0
+NNBR.US,D,20130809,000000,11.799,12.093,11.725,11.913,39432,0
+NNBR.US,D,20130812,000000,11.737,12.176,11.737,12.068,95991,0
+NNBR.US,D,20130813,000000,12.113,12.213,12.058,12.176,37418,0
+NNBR.US,D,20130814,000000,12.213,12.213,12.051,12.103,76229,0
+NNBR.US,D,20130815,000000,11.959,12.176,11.959,12.085,84030,0
+NNBR.US,D,20130816,000000,12.023,12.318,12.023,12.158,69637,0
+NNBR.US,D,20130819,000000,12.203,12.401,12.15,12.158,65636,0
+NNBR.US,D,20130820,000000,12.541,12.541,12.068,12.409,44324,0
+NNBR.US,D,20130821,000000,12.347,12.57,12.318,12.409,55039,0
+NNBR.US,D,20130822,000000,12.465,12.925,12.141,12.812,75287,0
+NNBR.US,D,20130823,000000,12.78,12.896,12.627,12.868,57621,0
+NNBR.US,D,20130826,000000,12.868,12.868,12.598,12.77,101400,0
+NNBR.US,D,20130827,000000,12.617,12.76,12.57,12.637,64488,0
+NNBR.US,D,20130828,000000,12.68,12.922,12.644,12.688,38191,0
+NNBR.US,D,20130829,000000,12.617,12.795,12.617,12.761,31850,0
+NNBR.US,D,20130830,000000,12.708,12.893,12.454,12.473,95840,0
+NNBR.US,D,20130903,000000,12.717,13.077,12.365,12.717,164597,0
+NNBR.US,D,20130904,000000,12.698,13.023,12.654,12.951,62830,0
+NNBR.US,D,20130905,000000,13.013,13.231,12.96,13.15,73026,0
+NNBR.US,D,20130906,000000,13.292,13.546,12.951,13.086,89418,0
+NNBR.US,D,20130909,000000,13.184,13.184,12.795,13.086,76645,0
+NNBR.US,D,20130910,000000,13.104,13.727,13.095,13.708,204517,0
+NNBR.US,D,20130911,000000,13.708,13.771,13.473,13.602,227284,0
+NNBR.US,D,20130912,000000,13.629,13.781,13.321,13.501,105267,0
+NNBR.US,D,20130913,000000,13.583,13.674,12.943,13.563,125240,0
+NNBR.US,D,20130916,000000,13.801,13.927,13.492,13.563,126362,0
+NNBR.US,D,20130917,000000,13.563,13.899,13.546,13.809,91332,0
+NNBR.US,D,20130918,000000,13.629,14.074,13.629,13.781,136126,0
+NNBR.US,D,20130919,000000,13.816,14.223,13.708,14.131,116631,0
+NNBR.US,D,20130920,000000,14.199,14.199,13.801,13.809,212083,0
+NNBR.US,D,20130923,000000,14.005,14.15,13.583,13.736,176511,0
+NNBR.US,D,20130924,000000,13.691,13.727,13.511,13.546,189505,0
+NNBR.US,D,20130925,000000,13.538,14.025,13.454,13.791,164321,0
+NNBR.US,D,20130926,000000,13.791,13.952,13.538,13.854,148226,0
+NNBR.US,D,20130927,000000,13.854,14.214,13.761,13.825,158341,0
+NNBR.US,D,20130930,000000,13.781,14.131,13.727,14.054,195881,0
+NNBR.US,D,20131001,000000,14.074,14.477,14.054,14.342,199642,0
+NNBR.US,D,20131002,000000,14.323,14.451,14.18,14.269,105748,0
+NNBR.US,D,20131003,000000,14.199,14.305,13.961,14.107,93980,0
+NNBR.US,D,20131004,000000,14.074,14.443,13.988,14.259,43675,0
+NNBR.US,D,20131007,000000,14.18,14.342,14.005,14.025,66991,0
+NNBR.US,D,20131008,000000,13.917,14.064,13.664,13.845,127118,0
+NNBR.US,D,20131009,000000,13.907,14.045,13.664,13.907,113496,0
+NNBR.US,D,20131010,000000,14.098,14.494,13.988,14.424,110730,0
+NNBR.US,D,20131011,000000,14.342,14.675,14.17,14.549,97219,0
+NNBR.US,D,20131014,000000,14.414,14.864,14.115,14.675,131103,0
+NNBR.US,D,20131015,000000,14.586,14.856,14.451,14.694,111835,0
+NNBR.US,D,20131016,000000,14.775,14.775,14.494,14.602,53370,0
+NNBR.US,D,20131017,000000,14.586,14.893,14.35,14.694,94011,0
+NNBR.US,D,20131018,000000,14.82,15.028,14.675,14.964,62671,0
+NNBR.US,D,20131021,000000,14.972,15.208,14.82,14.864,71752,0
+NNBR.US,D,20131022,000000,14.939,15.037,14.666,14.783,107185,0
+NNBR.US,D,20131023,000000,14.713,14.903,14.513,14.811,41080,0
+NNBR.US,D,20131024,000000,14.694,15.047,14.694,14.864,60080,0
+NNBR.US,D,20131025,000000,14.93,15.047,14.757,14.991,78287,0
+NNBR.US,D,20131028,000000,15.037,15.135,14.748,14.846,111835,0
+NNBR.US,D,20131029,000000,14.856,14.893,14.658,14.838,85813,0
+NNBR.US,D,20131030,000000,14.856,15.009,14.61,14.62,67433,0
+NNBR.US,D,20131031,000000,14.35,14.685,14.19,14.521,136828,0
+NNBR.US,D,20131101,000000,14.513,14.82,14.35,14.648,138635,0
+NNBR.US,D,20131104,000000,14.648,15.028,14.639,14.921,160112,0
+NNBR.US,D,20131105,000000,14.873,14.939,14.675,14.703,149926,0
+NNBR.US,D,20131106,000000,14.738,15.688,14.35,15.56,190745,0
+NNBR.US,D,20131107,000000,15.616,16.005,15.135,15.362,174176,0
+NNBR.US,D,20131108,000000,15.516,15.932,15.389,15.859,149443,0
+NNBR.US,D,20131111,000000,15.886,16.211,15.805,16.094,117150,0
+NNBR.US,D,20131112,000000,16.075,16.075,15.598,15.796,178937,0
+NNBR.US,D,20131113,000000,15.748,15.94,15.452,15.886,126341,0
+NNBR.US,D,20131114,000000,15.886,15.996,15.731,15.896,73723,0
+NNBR.US,D,20131115,000000,15.886,15.988,15.714,15.958,126730,0
+NNBR.US,D,20131118,000000,15.988,16.075,15.839,16.046,211161,0
+NNBR.US,D,20131119,000000,15.988,16.417,15.831,16.094,184029,0
+NNBR.US,D,20131120,000000,16.174,16.304,16.03,16.183,108185,0
+NNBR.US,D,20131121,000000,16.202,16.481,16.174,16.463,208058,0
+NNBR.US,D,20131122,000000,16.545,17.447,16.536,17.205,317855,0
+NNBR.US,D,20131125,000000,17.303,17.386,16.813,16.925,249058,0
+NNBR.US,D,20131126,000000,16.99,17.759,16.99,17.667,157842,0
+NNBR.US,D,20131127,000000,17.682,17.839,17.63,17.731,78521,0
+NNBR.US,D,20131129,000000,17.692,18.199,17.661,18.077,60881,0
+NNBR.US,D,20131202,000000,18.228,18.554,17.731,17.75,222565,0
+NNBR.US,D,20131203,000000,17.773,17.947,17.37,17.577,179258,0
+NNBR.US,D,20131204,000000,17.484,17.892,17.386,17.539,222524,0
+NNBR.US,D,20131205,000000,17.484,17.692,17.484,17.605,171309,0
+NNBR.US,D,20131206,000000,17.692,18.01,17.667,17.83,174618,0
+NNBR.US,D,20131209,000000,17.858,18.254,17.858,18.228,184223,0
+NNBR.US,D,20131210,000000,18.228,18.579,18.228,18.355,185659,0
+NNBR.US,D,20131211,000000,18.329,18.518,17.386,17.53,235687,0
+NNBR.US,D,20131212,000000,17.53,18.01,17.502,17.595,89740,0
+NNBR.US,D,20131213,000000,17.675,17.792,17.233,17.393,59164,0
+NNBR.US,D,20131216,000000,17.621,18.049,17.502,17.867,310279,0
+NNBR.US,D,20131217,000000,17.892,17.937,17.467,17.849,141730,0
+NNBR.US,D,20131218,000000,17.849,18.31,17.773,18.237,78254,0
+NNBR.US,D,20131219,000000,18.244,18.526,18.112,18.272,80573,0
+NNBR.US,D,20131220,000000,18.363,18.588,18.209,18.31,218921,0
+NNBR.US,D,20131223,000000,18.39,19.026,18.301,18.98,134221,0
+NNBR.US,D,20131224,000000,18.869,19.052,18.809,18.851,60145,0
+NNBR.US,D,20131226,000000,18.961,19.406,18.817,18.843,73733,0
+NNBR.US,D,20131227,000000,18.925,19.398,18.579,18.774,44358,0
+NNBR.US,D,20131230,000000,18.662,18.754,18.254,18.409,97087,0
+NNBR.US,D,20131231,000000,18.39,18.526,18.254,18.292,95145,0
+NNBR.US,D,20140102,000000,18.254,18.282,17.04,17.712,245358,0
+NNBR.US,D,20140103,000000,17.702,17.947,17.6,17.792,175420,0
+NNBR.US,D,20140106,000000,18.067,18.637,18.067,18.39,213954,0
+NNBR.US,D,20140107,000000,18.509,19.026,18.509,19.009,130247,0
+NNBR.US,D,20140108,000000,19.043,19.07,18.399,18.546,182127,0
+NNBR.US,D,20140109,000000,18.662,18.662,17.892,18.339,105303,0
+NNBR.US,D,20140110,000000,18.31,18.31,17.849,17.892,103393,0
+NNBR.US,D,20140113,000000,17.682,17.682,16.769,16.944,177822,0
+NNBR.US,D,20140114,000000,17.078,17.62,17.078,17.539,92570,0
+NNBR.US,D,20140115,000000,17.558,17.882,17.548,17.63,88194,0
+NNBR.US,D,20140116,000000,17.585,17.892,17.378,17.802,72741,0
+NNBR.US,D,20140117,000000,17.802,18.119,17.386,17.411,80134,0
+NNBR.US,D,20140121,000000,17.411,17.748,17.088,17.303,78769,0
+NNBR.US,D,20140122,000000,17.26,17.361,16.821,16.85,64902,0
+NNBR.US,D,20140123,000000,16.218,16.76,16.091,16.253,111041,0
+NNBR.US,D,20140124,000000,15.974,16.208,15.611,15.854,151994,0
+NNBR.US,D,20140127,000000,15.735,15.854,15.058,15.546,113803,0
+NNBR.US,D,20140128,000000,15.554,16.171,15.554,16.081,123186,0
+NNBR.US,D,20140129,000000,15.873,16.589,15.873,16.489,151218,0
+NNBR.US,D,20140130,000000,16.713,16.934,16.356,16.479,84820,0
+NNBR.US,D,20140131,000000,16.134,16.326,15.928,16.026,198132,0
+NNBR.US,D,20140203,000000,15.826,16.171,15.429,15.753,174506,0
+NNBR.US,D,20140204,000000,15.964,16.23,15.537,16.091,99611,0
+NNBR.US,D,20140205,000000,15.885,16.263,15.592,15.91,122102,0
+NNBR.US,D,20140206,000000,15.928,16.3,15.747,15.928,69034,0
+NNBR.US,D,20140207,000000,15.964,16.218,15.71,16.171,117994,0
+NNBR.US,D,20140210,000000,16.099,16.125,15.735,16.009,127083,0
+NNBR.US,D,20140211,000000,16.099,16.85,15.784,16.85,138836,0
+NNBR.US,D,20140212,000000,16.953,17.537,16.736,17.467,135747,0
+NNBR.US,D,20140213,000000,17.25,17.741,17.25,17.493,62192,0
+NNBR.US,D,20140214,000000,17.511,17.667,16.944,17.351,66209,0
+NNBR.US,D,20140218,000000,17.13,17.605,16.944,17.411,44859,0
+NNBR.US,D,20140219,000000,17.321,17.613,16.962,16.99,59247,0
+NNBR.US,D,20140220,000000,17.205,17.585,17.03,17.476,63393,0
+NNBR.US,D,20140221,000000,17.585,17.585,17.03,17.14,60610,0
+NNBR.US,D,20140224,000000,17.122,17.548,17.122,17.177,36569,0
+NNBR.US,D,20140225,000000,17.205,17.205,16.787,16.869,35398,0
+NNBR.US,D,20140226,000000,16.888,17.343,16.813,17.343,56514,0
+NNBR.US,D,20140227,000000,17.343,17.735,17.206,17.695,57033,0
+NNBR.US,D,20140228,000000,17.642,17.786,17.315,17.542,75010,0
+NNBR.US,D,20140303,000000,17.287,17.287,16.598,17.123,119491,0
+NNBR.US,D,20140304,000000,17.242,18.186,17.242,17.695,177517,0
+NNBR.US,D,20140305,000000,17.705,17.705,17.333,17.442,40739,0
+NNBR.US,D,20140306,000000,17.45,17.642,17.372,17.487,36335,0
+NNBR.US,D,20140307,000000,17.642,17.806,17.323,17.524,57122,0
+NNBR.US,D,20140310,000000,17.395,17.685,17.372,17.542,165997,0
+NNBR.US,D,20140311,000000,17.598,17.598,16.821,17.459,190725,0
+NNBR.US,D,20140312,000000,17.278,17.96,17.06,17.941,115726,0
+NNBR.US,D,20140313,000000,17.914,18.326,17.843,18.091,113022,0
+NNBR.US,D,20140314,000000,18.091,18.326,17.695,18.005,56202,0
+NNBR.US,D,20140317,000000,18.177,18.552,17.514,17.715,85044,0
+NNBR.US,D,20140318,000000,17.753,18.297,17.676,18.288,50364,0
+NNBR.US,D,20140319,000000,18.316,18.498,17.745,17.853,80302,0
+NNBR.US,D,20140320,000000,17.787,17.824,17.524,17.632,35227,0
+NNBR.US,D,20140321,000000,17.65,18.025,17.65,17.695,84699,0
+NNBR.US,D,20140324,000000,17.81,17.81,17.372,17.615,52328,0
+NNBR.US,D,20140325,000000,17.669,18.13,17.487,17.524,42053,0
+NNBR.US,D,20140326,000000,17.685,17.705,17.442,17.459,78953,0
+NNBR.US,D,20140327,000000,17.505,17.65,17.387,17.496,87038,0
+NNBR.US,D,20140328,000000,17.505,17.977,17.38,17.514,85615,0
+NNBR.US,D,20140331,000000,17.624,18.131,17.514,17.914,142118,0
+NNBR.US,D,20140401,000000,18.025,18.867,17.921,18.762,189312,0
+NNBR.US,D,20140402,000000,18.823,19.751,18.823,19.725,174671,0
+NNBR.US,D,20140403,000000,19.653,19.732,19.286,19.49,116926,0
+NNBR.US,D,20140404,000000,19.559,19.586,18.782,18.85,91482,0
+NNBR.US,D,20140407,000000,18.762,19.306,18.234,18.36,83433,0
+NNBR.US,D,20140408,000000,18.622,18.752,18.288,18.47,47964,0
+NNBR.US,D,20140409,000000,18.488,18.659,17.778,18.47,76983,0
+NNBR.US,D,20140410,000000,18.47,18.47,17.806,17.834,70317,0
+NNBR.US,D,20140411,000000,17.777,18.091,17.505,17.745,190704,0
+NNBR.US,D,20140414,000000,17.861,17.931,17.432,17.57,62571,0
+NNBR.US,D,20140415,000000,17.524,17.87,17.178,17.598,290904,0
+NNBR.US,D,20140416,000000,17.77,17.843,17.505,17.642,51327,0
+NNBR.US,D,20140417,000000,17.66,17.931,17.542,17.753,44093,0
+NNBR.US,D,20140421,000000,17.763,17.87,17.551,17.685,46760,0
+NNBR.US,D,20140422,000000,17.787,18.951,17.187,18.415,127590,0
+NNBR.US,D,20140423,000000,18.36,18.479,17.58,17.65,71313,0
+NNBR.US,D,20140424,000000,17.715,18.054,17.505,17.806,38671,0
+NNBR.US,D,20140425,000000,17.676,18.16,17.363,17.861,145361,0
+NNBR.US,D,20140428,000000,17.87,18.445,17.442,18.025,109819,0
+NNBR.US,D,20140429,000000,18.045,18.123,17.505,17.505,47620,0
+NNBR.US,D,20140430,000000,17.405,17.876,17.333,17.796,164071,0
+NNBR.US,D,20140501,000000,17.735,17.815,17.013,17.469,172363,0
+NNBR.US,D,20140502,000000,17.479,18.005,17.479,17.796,72127,0
+NNBR.US,D,20140505,000000,17.745,18.038,17.505,17.588,83241,0
+NNBR.US,D,20140506,000000,17.824,19.96,17.824,19.198,373287,0
+NNBR.US,D,20140507,000000,19.116,20.116,18.632,19.861,323771,0
+NNBR.US,D,20140508,000000,19.915,20.225,19.737,19.851,141346,0
+NNBR.US,D,20140509,000000,19.78,21.079,19.578,20.978,213361,0
+NNBR.US,D,20140512,000000,21.062,22.397,20.978,21.799,240826,0
+NNBR.US,D,20140513,000000,21.827,21.996,21.172,21.181,161408,0
+NNBR.US,D,20140514,000000,21.242,21.536,20.124,20.262,155252,0
+NNBR.US,D,20140515,000000,20.863,20.863,19.841,20.451,170234,0
+NNBR.US,D,20140516,000000,20.416,20.764,20.184,20.734,80132,0
+NNBR.US,D,20140519,000000,20.734,21.267,20.471,21.201,84800,0
+NNBR.US,D,20140520,000000,21.372,21.372,20.051,20.623,103464,0
+NNBR.US,D,20140521,000000,20.632,20.845,20.132,20.161,99319,0
+NNBR.US,D,20140522,000000,20.18,20.835,20.107,20.773,110937,0
+NNBR.US,D,20140523,000000,20.826,21.661,20.614,21.534,98419,0
+NNBR.US,D,20140527,000000,21.688,22.517,21.578,21.688,77964,0
+NNBR.US,D,20140528,000000,21.642,22.542,21.552,22.463,323277,0
+NNBR.US,D,20140529,000000,22.425,22.708,22.006,22.297,137134,0
+NNBR.US,D,20140530,000000,22.187,22.472,21.961,22.307,215024,0
+NNBR.US,D,20140602,000000,22.454,22.653,22.207,22.542,173438,0
+NNBR.US,D,20140603,000000,22.517,22.842,22.463,22.662,139843,0
+NNBR.US,D,20140604,000000,22.616,23.2,22.388,23.045,129861,0
+NNBR.US,D,20140605,000000,22.999,23.529,22.562,23.383,109376,0
+NNBR.US,D,20140606,000000,23.547,23.639,22.79,23.008,108264,0
+NNBR.US,D,20140609,000000,22.917,23.298,22.77,23.228,93162,0
+NNBR.US,D,20140610,000000,23.228,23.454,23.045,23.345,98843,0
+NNBR.US,D,20140611,000000,23.291,23.746,23.256,23.51,114201,0
+NNBR.US,D,20140612,000000,23.409,23.648,23.265,23.547,138754,0
+NNBR.US,D,20140613,000000,23.519,24.084,22.808,23.008,108821,0
+NNBR.US,D,20140616,000000,22.78,23.008,22.653,22.835,113339,0
+NNBR.US,D,20140617,000000,22.762,23.291,22.762,23.081,74834,0
+NNBR.US,D,20140618,000000,23.163,23.163,22.542,22.798,110724,0
+NNBR.US,D,20140619,000000,23.022,23.172,22.616,23.064,106881,0
+NNBR.US,D,20140620,000000,23.308,24.122,23.154,23.868,164749,0
+NNBR.US,D,20140623,000000,23.858,23.858,22.606,23.172,150347,0
+NNBR.US,D,20140624,000000,23.055,23.613,22.98,23.027,129047,0
+NNBR.US,D,20140625,000000,23.027,23.914,22.79,23.746,146095,0
+NNBR.US,D,20140626,000000,23.675,23.761,23.045,23.5,138874,0
+NNBR.US,D,20140627,000000,23.697,23.773,23.291,23.299,663666,0
+NNBR.US,D,20140630,000000,23.481,23.589,23.154,23.327,188301,0
+NNBR.US,D,20140701,000000,23.409,23.849,23.308,23.537,156438,0
+NNBR.US,D,20140702,000000,23.537,23.754,23.481,23.621,103296,0
+NNBR.US,D,20140703,000000,23.675,23.981,23.419,23.82,28297,0
+NNBR.US,D,20140707,000000,23.763,23.763,23.116,23.172,91104,0
+NNBR.US,D,20140708,000000,23.107,23.373,22.424,23.064,133851,0
+NNBR.US,D,20140709,000000,23.027,23.027,22.571,22.699,82484,0
+NNBR.US,D,20140710,000000,22.242,22.552,21.972,22.133,135946,0
+NNBR.US,D,20140711,000000,22.133,22.396,21.759,22.242,85503,0
+NNBR.US,D,20140714,000000,22.434,22.434,22.069,22.226,73375,0
+NNBR.US,D,20140715,000000,22.278,22.43,21.593,21.978,115480,0
+NNBR.US,D,20140716,000000,21.796,22.16,21.585,21.694,79363,0
+NNBR.US,D,20140717,000000,21.648,21.824,21.421,21.623,127105,0
+NNBR.US,D,20140718,000000,21.496,22.013,21.468,21.914,105862,0
+NNBR.US,D,20140721,000000,22.278,23.428,21.796,23.247,371817,0
+NNBR.US,D,20140722,000000,25.352,26.948,23.946,26.931,478305,0
+NNBR.US,D,20140723,000000,26.921,28.216,26.11,27.274,382143,0
+NNBR.US,D,20140724,000000,26.446,27.259,26.292,26.537,230134,0
+NNBR.US,D,20140725,000000,26.398,26.896,26.263,26.528,141396,0
+NNBR.US,D,20140728,000000,26.667,26.904,26.32,26.51,143691,0
+NNBR.US,D,20140729,000000,26.537,26.921,26.51,26.83,136030,0
+NNBR.US,D,20140730,000000,27.101,27.312,26.574,26.896,189896,0
+NNBR.US,D,20140731,000000,26.528,26.691,26.103,26.446,224078,0
+NNBR.US,D,20140801,000000,26.446,26.638,26.007,26.152,155085,0
+NNBR.US,D,20140804,000000,26.245,26.691,25.999,26.552,105320,0
+NNBR.US,D,20140805,000000,25.215,26.51,25.079,25.717,351240,0
+NNBR.US,D,20140806,000000,25.333,25.879,25.333,25.444,176981,0
+NNBR.US,D,20140807,000000,25.444,25.778,25.308,25.579,179389,0
+NNBR.US,D,20140808,000000,25.588,25.907,25.515,25.763,221332,0
+NNBR.US,D,20140811,000000,25.791,26.208,25.308,25.406,162994,0
+NNBR.US,D,20140812,000000,25.5,25.754,24.404,25.672,236605,0
+NNBR.US,D,20140813,000000,25.672,26.218,25.543,25.608,161666,0
+NNBR.US,D,20140814,000000,25.817,25.817,25.207,25.415,99167,0
+NNBR.US,D,20140815,000000,25.681,25.681,24.823,25.27,85582,0
+NNBR.US,D,20140818,000000,25.444,26.118,25.059,25.899,110251,0
+NNBR.US,D,20140819,000000,25.982,26.269,25.515,25.672,67285,0
+NNBR.US,D,20140820,000000,25.588,25.843,25.425,25.553,111918,0
+NNBR.US,D,20140821,000000,25.598,26.007,25.5,25.834,73769,0
+NNBR.US,D,20140822,000000,25.791,26.356,25.708,26.162,87762,0
+NNBR.US,D,20140825,000000,26.356,26.592,26.084,26.465,87803,0
+NNBR.US,D,20140826,000000,26.446,26.83,26.31,26.547,95713,0
+NNBR.US,D,20140827,000000,26.537,26.904,26.394,26.456,159975,0
+NNBR.US,D,20140828,000000,26.162,26.609,26.103,26.446,79760,0
+NNBR.US,D,20140829,000000,26.456,26.71,26.413,26.609,51063,0
+NNBR.US,D,20140902,000000,26.446,26.609,26.32,26.51,162307,0
+NNBR.US,D,20140903,000000,26.683,26.719,26.299,26.592,125439,0
+NNBR.US,D,20140904,000000,26.667,26.859,26.073,26.272,72464,0
+NNBR.US,D,20140905,000000,26.227,26.235,25.991,26.073,77364,0
+NNBR.US,D,20140908,000000,25.981,26.966,25.744,26.878,215604,0
+NNBR.US,D,20140909,000000,26.746,26.909,25.393,25.77,152968,0
+NNBR.US,D,20140910,000000,25.752,25.752,25.368,25.431,65215,0
+NNBR.US,D,20140911,000000,25.212,25.624,24.92,25.412,144723,0
+NNBR.US,D,20140912,000000,25.412,25.459,25.175,25.358,122663,0
+NNBR.US,D,20140915,000000,25.165,25.239,24.929,25.104,99906,0
+NNBR.US,D,20140916,000000,25.12,25.752,24.198,25.606,168930,0
+NNBR.US,D,20140917,000000,25.688,25.954,25.441,25.55,103400,0
+NNBR.US,D,20140918,000000,25.624,26.537,25.487,26.227,117899,0
+NNBR.US,D,20140919,000000,26.384,26.966,25.441,25.642,208169,0
+NNBR.US,D,20140922,000000,25.54,25.596,24.251,24.289,132566,0
+NNBR.US,D,20140923,000000,24.235,24.269,23.549,23.615,111342,0
+NNBR.US,D,20140924,000000,23.615,23.967,23.201,23.785,143020,0
+NNBR.US,D,20140925,000000,23.958,23.998,23.456,23.677,185150,0
+NNBR.US,D,20140926,000000,23.65,24.451,23.356,24.207,161322,0
+NNBR.US,D,20140929,000000,23.871,24.519,23.843,24.296,173758,0
+NNBR.US,D,20140930,000000,24.344,24.91,24.154,24.426,234098,0
+NNBR.US,D,20141001,000000,24.489,24.537,23.917,23.967,159995,0
+NNBR.US,D,20141002,000000,24.051,24.563,23.871,24.344,192713,0
+NNBR.US,D,20141003,000000,24.637,24.637,23.301,23.464,158078,0
+NNBR.US,D,20141006,000000,23.586,23.628,22.956,23.117,152011,0
+NNBR.US,D,20141007,000000,22.946,22.963,22.021,22.029,91086,0
+NNBR.US,D,20141008,000000,22.048,22.169,21.368,21.966,223908,0
+NNBR.US,D,20141009,000000,21.885,22.333,21.034,21.044,114968,0
+NNBR.US,D,20141010,000000,20.879,21.108,20.295,20.586,171088,0
+NNBR.US,D,20141013,000000,20.506,20.758,20.102,20.121,159732,0
+NNBR.US,D,20141014,000000,20.295,20.685,20.132,20.429,168916,0
+NNBR.US,D,20141015,000000,20.541,20.541,19.371,20.478,172907,0
+NNBR.US,D,20141016,000000,20.147,20.844,20.065,20.695,175796,0
+NNBR.US,D,20141017,000000,20.988,21.117,20.313,20.33,142396,0
+NNBR.US,D,20141020,000000,20.295,20.478,19.998,20.248,112258,0
+NNBR.US,D,20141021,000000,20.268,21.356,19.517,21.154,135022,0
+NNBR.US,D,20141022,000000,21.034,21.373,20.667,20.695,71523,0
+NNBR.US,D,20141023,000000,21.024,21.438,20.705,21.364,103166,0
+NNBR.US,D,20141024,000000,21.373,21.409,20.872,21.053,61897,0
+NNBR.US,D,20141027,000000,20.862,20.862,20.347,20.403,56691,0
+NNBR.US,D,20141028,000000,20.33,21.985,20.33,21.931,130771,0
+NNBR.US,D,20141029,000000,22.038,22.428,21.655,22.287,131830,0
+NNBR.US,D,20141030,000000,22.14,22.533,21.538,22.341,157347,0
+NNBR.US,D,20141031,000000,22.452,23.056,22.442,22.853,146970,0
+NNBR.US,D,20141103,000000,22.798,23.691,22.278,22.928,293502,0
+NNBR.US,D,20141104,000000,21.555,22.268,21.364,21.701,248450,0
+NNBR.US,D,20141105,000000,21.858,22.103,19.773,19.818,249725,0
+NNBR.US,D,20141106,000000,20.075,20.676,19.917,20.221,233777,0
+NNBR.US,D,20141107,000000,20.239,20.487,19.983,20.268,154067,0
+NNBR.US,D,20141110,000000,20.448,20.541,20.121,20.393,218808,0
+NNBR.US,D,20141111,000000,20.42,20.772,20.065,20.147,181379,0
+NNBR.US,D,20141112,000000,20.065,20.147,18.978,19.041,379809,0
+NNBR.US,D,20141113,000000,18.751,18.884,17.772,18.451,412683,0
+NNBR.US,D,20141114,000000,18.451,18.591,18.144,18.364,281379,0
+NNBR.US,D,20141117,000000,18.272,18.459,18.19,18.364,141904,0
+NNBR.US,D,20141118,000000,18.209,18.476,18.009,18.228,274053,0
+NNBR.US,D,20141119,000000,18.219,18.421,17.962,17.962,225145,0
+NNBR.US,D,20141120,000000,17.962,18.512,17.962,18.19,187252,0
+NNBR.US,D,20141121,000000,18.512,19.115,18.345,18.504,237062,0
+NNBR.US,D,20141124,000000,18.601,18.723,18.144,18.639,232392,0
+NNBR.US,D,20141125,000000,18.941,19.709,18.941,19.316,356512,0
+NNBR.US,D,20141126,000000,19.151,19.454,19.025,19.371,171942,0
+NNBR.US,D,20141128,000000,19.418,19.508,19.069,19.351,166839,0
+NNBR.US,D,20141201,000000,19.189,19.269,18.459,18.467,692159,0
+NNBR.US,D,20141202,000000,18.494,18.723,17.878,17.916,269054,0
+NNBR.US,D,20141203,000000,18.039,18.541,17.923,18.219,167233,0
+NNBR.US,D,20141204,000000,18.191,18.575,18.16,18.303,161884,0
+NNBR.US,D,20141205,000000,18.566,19.092,18.46,18.917,200301,0
+NNBR.US,D,20141208,000000,18.698,18.753,17.788,17.798,282948,0
+NNBR.US,D,20141209,000000,17.56,18.049,17.43,18.019,225072,0
+NNBR.US,D,20141210,000000,17.871,18.009,16.806,17.173,313260,0
+NNBR.US,D,20141211,000000,17.258,17.651,17.083,17.331,272642,0
+NNBR.US,D,20141212,000000,17.201,17.37,17.074,17.136,133647,0
+NNBR.US,D,20141215,000000,17.163,17.378,16.357,16.376,297649,0
+NNBR.US,D,20141216,000000,16.376,16.588,16.044,16.286,452759,0
+NNBR.US,D,20141217,000000,16.385,17.017,16.146,16.9,308892,0
+NNBR.US,D,20141218,000000,17.192,17.44,16.457,17.403,201542,0
+NNBR.US,D,20141219,000000,17.403,17.642,17.136,17.512,213590,0
+NNBR.US,D,20141222,000000,17.421,17.578,17.109,17.341,126727,0
+NNBR.US,D,20141223,000000,17.522,18.126,17.292,17.897,109143,0
+NNBR.US,D,20141224,000000,17.897,18.384,17.812,18.136,82685,0
+NNBR.US,D,20141226,000000,18.283,18.736,18.059,18.688,80806,0
+NNBR.US,D,20141229,000000,18.753,18.843,18.514,18.632,91962,0
+NNBR.US,D,20141230,000000,18.575,18.632,18.35,18.486,105513,0
+NNBR.US,D,20141231,000000,18.514,18.972,18.433,18.86,276928,0
+NNBR.US,D,20150102,000000,19.073,19.073,18.313,18.384,164771,0
+NNBR.US,D,20150105,000000,18.332,18.557,17.98,18.486,183931,0
+NNBR.US,D,20150106,000000,18.514,18.514,17.541,18.059,201815,0
+NNBR.US,D,20150107,000000,18.191,18.2,17.651,17.878,156119,0
+NNBR.US,D,20150108,000000,18.086,18.744,18.086,18.717,112427,0
+NNBR.US,D,20150109,000000,18.744,18.8,18.393,18.622,131819,0
+NNBR.US,D,20150112,000000,18.783,18.783,18.229,18.433,152166,0
+NNBR.US,D,20150113,000000,18.575,18.659,18.238,18.541,280829,0
+NNBR.US,D,20150114,000000,18.384,18.888,18.245,18.773,174089,0
+NNBR.US,D,20150115,000000,18.869,19.8,18.744,19.357,216489,0
+NNBR.US,D,20150116,000000,19.292,20.001,19.035,19.935,185775,0
+NNBR.US,D,20150120,000000,20.12,20.516,19.661,20.381,353668,0
+NNBR.US,D,20150121,000000,20.32,21.176,20.312,21.026,535988,0
+NNBR.US,D,20150122,000000,21.377,21.872,20.691,21.367,486101,0
+NNBR.US,D,20150123,000000,21.138,21.559,20.781,21.009,337534,0
+NNBR.US,D,20150126,000000,21,21.422,20.881,21.203,352846,0
+NNBR.US,D,20150127,000000,20.926,20.926,20.068,20.175,223742,0
+NNBR.US,D,20150128,000000,20.183,20.907,20.136,20.641,350461,0
+NNBR.US,D,20150129,000000,20.641,21.309,20.393,21.299,325273,0
+NNBR.US,D,20150130,000000,21.046,21.725,21.046,21.147,294823,0
+NNBR.US,D,20150202,000000,21.272,22.102,21.232,22.092,214875,0
+NNBR.US,D,20150203,000000,22.147,23.038,22.092,23.038,171929,0
+NNBR.US,D,20150204,000000,22.937,23.523,22.473,22.67,198679,0
+NNBR.US,D,20150205,000000,22.807,24.129,22.807,23.971,263587,0
+NNBR.US,D,20150206,000000,23.953,25.083,23.723,24.439,358207,0
+NNBR.US,D,20150209,000000,24.339,24.578,23.978,24.045,151798,0
+NNBR.US,D,20150210,000000,24.203,24.203,23.778,23.826,131944,0
+NNBR.US,D,20150211,000000,23.769,23.94,23.392,23.685,84708,0
+NNBR.US,D,20150212,000000,23.901,24.11,23.778,23.854,92041,0
+NNBR.US,D,20150213,000000,23.91,24.293,23.788,24.129,137232,0
+NNBR.US,D,20150217,000000,24.129,24.655,23.788,24.626,125924,0
+NNBR.US,D,20150218,000000,24.588,24.76,24.31,24.677,71156,0
+NNBR.US,D,20150219,000000,24.534,25.044,24.147,24.808,62421,0
+NNBR.US,D,20150220,000000,24.789,25.064,24.696,24.927,130261,0
+NNBR.US,D,20150223,000000,24.789,24.951,24.42,24.578,227434,0
+NNBR.US,D,20150224,000000,24.626,24.984,24.493,24.881,227936,0
+NNBR.US,D,20150225,000000,24.808,24.984,24.495,24.956,95767,0
+NNBR.US,D,20150226,000000,24.845,25.213,24.597,25.175,142218,0
+NNBR.US,D,20150227,000000,25.155,25.663,24.984,25.489,334550,0
+NNBR.US,D,20150302,000000,25.489,26.204,25.204,25.919,249179,0
+NNBR.US,D,20150303,000000,25.654,25.872,25.369,25.451,225260,0
+NNBR.US,D,20150304,000000,25.277,25.287,24.31,24.542,167969,0
+NNBR.US,D,20150305,000000,24.542,24.715,24.024,24.182,147530,0
+NNBR.US,D,20150306,000000,23.908,24.157,23.123,24.024,185906,0
+NNBR.US,D,20150309,000000,24.109,24.836,24.109,24.659,186777,0
+NNBR.US,D,20150310,000000,22.933,23.373,17.779,18.147,1841774,0
+NNBR.US,D,20150311,000000,18.352,19.446,18.165,19.352,1122827,0
+NNBR.US,D,20150312,000000,19.499,19.509,18.901,19.226,838968,0
+NNBR.US,D,20150313,000000,19.198,19.409,18.811,19.269,317777,0
+NNBR.US,D,20150316,000000,19.492,19.492,19.096,19.362,253200,0
+NNBR.US,D,20150317,000000,19.278,19.455,18.986,19.419,265593,0
+NNBR.US,D,20150318,000000,19.325,21.101,19.269,20.97,457695,0
+NNBR.US,D,20150319,000000,20.743,21,20.06,20.88,222542,0
+NNBR.US,D,20150320,000000,21.017,21.91,20.63,21.744,366157,0
+NNBR.US,D,20150323,000000,21.698,22.444,21.423,22.258,248527,0
+NNBR.US,D,20150324,000000,22.295,23.123,22.225,22.729,337674,0
+NNBR.US,D,20150325,000000,22.72,22.986,22.351,22.665,225479,0
+NNBR.US,D,20150326,000000,22.608,22.811,21.791,22.225,249615,0
+NNBR.US,D,20150327,000000,22.225,22.627,21.992,22.544,152748,0
+NNBR.US,D,20150330,000000,22.674,22.976,22.416,22.905,186449,0
+NNBR.US,D,20150331,000000,22.674,23.109,22.287,23.069,232538,0
+NNBR.US,D,20150401,000000,23.151,23.236,22.554,23.227,167750,0
+NNBR.US,D,20150402,000000,23.199,23.217,22.518,22.599,190799,0
+NNBR.US,D,20150406,000000,22.591,22.942,22.095,22.305,214064,0
+NNBR.US,D,20150407,000000,22.305,22.572,22.028,22.066,118484,0
+NNBR.US,D,20150408,000000,22.14,22.397,21.762,21.947,133288,0
+NNBR.US,D,20150409,000000,22.02,22.581,21.837,22.379,120552,0
+NNBR.US,D,20150410,000000,22.397,22.693,22.095,22.123,146440,0
+NNBR.US,D,20150413,000000,22.095,22.811,21.938,22.076,93062,0
+NNBR.US,D,20150414,000000,22.241,22.693,21.938,22.683,100127,0
+NNBR.US,D,20150415,000000,22.693,23.934,22.617,23.934,167656,0
+NNBR.US,D,20150416,000000,23.64,23.942,23.363,23.74,127864,0
+NNBR.US,D,20150417,000000,23.199,23.373,22.085,22.527,180254,0
+NNBR.US,D,20150420,000000,22.865,22.923,22.342,22.581,106648,0
+NNBR.US,D,20150421,000000,22.765,22.963,22.379,22.784,136937,0
+NNBR.US,D,20150422,000000,22.951,23.16,22.581,22.829,178949,0
+NNBR.US,D,20150423,000000,22.986,23.227,22.656,23.114,166337,0
+NNBR.US,D,20150424,000000,23.132,23.382,22.847,23.104,163950,0
+NNBR.US,D,20150427,000000,23.207,23.649,23.086,23.245,85126,0
+NNBR.US,D,20150428,000000,23.16,23.96,23.042,23.951,75740,0
+NNBR.US,D,20150429,000000,23.824,24.534,23.455,23.7,100019,0
+NNBR.US,D,20150430,000000,23.463,23.53,22.811,23.141,222435,0
+NNBR.US,D,20150501,000000,23.273,23.448,22.995,23.151,101540,0
+NNBR.US,D,20150504,000000,23.16,23.844,23.16,23.767,160468,0
+NNBR.US,D,20150505,000000,23.605,23.96,23.19,23.491,142745,0
+NNBR.US,D,20150506,000000,23.132,24.119,22.324,23.862,117113,0
+NNBR.US,D,20150507,000000,23.64,25.277,22.627,24.1,304878,0
+NNBR.US,D,20150508,000000,24.211,24.733,23.96,24.633,272335,0
+NNBR.US,D,20150511,000000,24.597,25.204,24.366,24.616,143941,0
+NNBR.US,D,20150512,000000,24.43,25.499,24.128,25.035,226859,0
+NNBR.US,D,20150513,000000,25.155,25.369,24.667,24.908,79848,0
+NNBR.US,D,20150514,000000,25.138,25.949,25.138,25.701,86213,0
+NNBR.US,D,20150515,000000,25.682,26.114,25.204,25.909,141050,0
+NNBR.US,D,20150518,000000,26.069,26.951,25.748,26.435,224646,0
+NNBR.US,D,20150519,000000,26.27,26.556,25.297,25.543,125391,0
+NNBR.US,D,20150520,000000,25.627,25.691,25.026,25.11,130401,0
+NNBR.US,D,20150521,000000,25.277,25.394,24.651,24.76,126870,0
+NNBR.US,D,20150522,000000,24.659,25.054,24.3,24.626,112848,0
+NNBR.US,D,20150526,000000,24.438,24.633,24.062,24.43,89797,0
+NNBR.US,D,20150527,000000,24.515,25.479,24.283,25.145,92301,0
+NNBR.US,D,20150528,000000,25.145,25.273,24.569,25.054,51221,0
+NNBR.US,D,20150529,000000,25.012,25.306,24.542,25.064,106431,0
+NNBR.US,D,20150601,000000,25.11,25.579,24.863,25.524,98519,0
+NNBR.US,D,20150602,000000,25.423,25.989,25.25,25.654,320834,0
+NNBR.US,D,20150603,000000,25.627,26.282,25.543,25.94,158110,0
+NNBR.US,D,20150604,000000,25.635,25.846,25.052,25.164,70381,0
+NNBR.US,D,20150605,000000,24.963,25.793,24.963,25.184,120049,0
+NNBR.US,D,20150608,000000,25.128,25.508,24.899,25.231,116034,0
+NNBR.US,D,20150609,000000,24.954,26.09,24.935,26.013,106369,0
+NNBR.US,D,20150610,000000,26.272,27.082,26.005,26.511,129815,0
+NNBR.US,D,20150611,000000,26.568,27.138,26.178,26.428,51645,0
+NNBR.US,D,20150612,000000,26.329,26.652,26.042,26.374,63657,0
+NNBR.US,D,20150615,000000,26.587,26.587,25.728,26.099,97709,0
+NNBR.US,D,20150616,000000,26.042,27.1,25.701,26.529,82202,0
+NNBR.US,D,20150617,000000,26.67,26.963,26.099,26.475,115059,0
+NNBR.US,D,20150618,000000,26.603,27.58,26.244,27.537,195308,0
+NNBR.US,D,20150619,000000,26.384,26.384,23.367,24.749,701416,0
+NNBR.US,D,20150622,000000,25.203,25.203,23.644,23.735,241398,0
+NNBR.US,D,20150623,000000,22.821,22.821,20.524,20.75,871747,0
+NNBR.US,D,20150624,000000,20.75,22.593,20.75,22.583,393434,0
+NNBR.US,D,20150625,000000,22.767,23.081,22.306,22.821,348102,0
+NNBR.US,D,20150626,000000,23.393,24.086,23.275,23.791,1863937,0
+NNBR.US,D,20150629,000000,23.311,24.058,23.055,23.617,518579,0
+NNBR.US,D,20150630,000000,23.801,24.01,23.45,23.533,809288,0
+NNBR.US,D,20150701,000000,23.542,25.441,23.285,24.87,589826,0
+NNBR.US,D,20150702,000000,24.749,25.092,23.663,23.955,491903,0
+NNBR.US,D,20150706,000000,23.695,24.325,23.33,23.829,300607,0
+NNBR.US,D,20150707,000000,23.973,24.049,23.144,24.01,340838,0
+NNBR.US,D,20150708,000000,23.644,24.058,22.721,23.275,577140,0
+NNBR.US,D,20150709,000000,23.458,23.644,23.055,23.247,435186,0
+NNBR.US,D,20150710,000000,23.467,23.922,23.285,23.811,294645,0
+NNBR.US,D,20150713,000000,24.153,24.153,23.542,23.663,240636,0
+NNBR.US,D,20150714,000000,23.715,24.483,23.514,24.153,324360,0
+NNBR.US,D,20150715,000000,24.198,24.465,23.376,23.672,472688,0
+NNBR.US,D,20150716,000000,23.725,24.049,23.413,23.514,278160,0
+NNBR.US,D,20150717,000000,23.505,24.163,23.201,23.895,500904,0
+NNBR.US,D,20150720,000000,23.829,24.058,22.944,23.367,534630,0
+NNBR.US,D,20150721,000000,23.144,23.886,23.144,23.801,350274,0
+NNBR.US,D,20150722,000000,23.663,23.725,22.556,22.648,392133,0
+NNBR.US,D,20150723,000000,22.61,22.907,21.671,22.398,647846,0
+NNBR.US,D,20150724,000000,22.849,23.22,21.23,21.541,547316,0
+NNBR.US,D,20150727,000000,21.308,21.451,20.27,20.545,479973,0
+NNBR.US,D,20150728,000000,20.691,20.922,20.194,20.501,574538,0
+NNBR.US,D,20150729,000000,20.388,21.402,20.176,21.289,478650,0
+NNBR.US,D,20150730,000000,21.136,21.488,20.949,21.459,512398,0
+NNBR.US,D,20150731,000000,21.421,21.661,20.804,21.053,1110793,0
+NNBR.US,D,20150803,000000,20.968,22.123,20.021,20.148,581736,0
+NNBR.US,D,20150804,000000,20.021,20.289,19.679,20.138,498299,0
+NNBR.US,D,20150805,000000,20.28,20.564,19.77,19.946,507408,0
+NNBR.US,D,20150806,000000,22.361,24.604,20.618,23.302,712427,0
+NNBR.US,D,20150807,000000,23.285,24.362,23.193,23.514,568899,0
+NNBR.US,D,20150810,000000,23.754,24.492,23.524,24.086,406447,0
+NNBR.US,D,20150811,000000,23.735,24.01,23.135,23.22,209333,0
+NNBR.US,D,20150812,000000,23.055,23.791,22.435,22.849,187282,0
+NNBR.US,D,20150813,000000,22.877,22.897,22.085,22.206,247578,0
+NNBR.US,D,20150814,000000,22.076,22.536,21.919,22.455,171449,0
+NNBR.US,D,20150817,000000,22.352,22.648,22.159,22.556,207997,0
+NNBR.US,D,20150818,000000,25.358,25.774,23.247,24.226,1127709,0
+NNBR.US,D,20150819,000000,23.904,23.964,22.435,22.61,324572,0
+NNBR.US,D,20150820,000000,22.528,22.907,22.435,22.556,358081,0
+NNBR.US,D,20150821,000000,22.028,22.325,21.261,21.366,449283,0
+NNBR.US,D,20150824,000000,20.342,21.132,19.725,19.936,359681,0
+NNBR.US,D,20150825,000000,20.443,20.72,19.025,19.134,274039,0
+NNBR.US,D,20150826,000000,19.457,19.891,18.903,19.402,361662,0
+NNBR.US,D,20150827,000000,19.661,20.185,19.502,20.157,205935,0
+NNBR.US,D,20150828,000000,20.157,21.211,20.157,21.183,358406,0
+NNBR.US,D,20150831,000000,20.913,22.407,20.841,22.325,362853,0
+NNBR.US,D,20150901,000000,21.707,22.028,20.922,21.08,261023,0
+NNBR.US,D,20150902,000000,21.377,21.47,20.625,20.877,312337,0
+NNBR.US,D,20150903,000000,20.739,20.739,20.349,20.441,282062,0
+NNBR.US,D,20150904,000000,20.182,20.508,19.648,19.71,239902,0
+NNBR.US,D,20150908,000000,20.092,20.749,20.092,20.527,175036,0
+NNBR.US,D,20150909,000000,20.729,20.939,20.072,20.109,308121,0
+NNBR.US,D,20150910,000000,20.082,20.83,19.848,20.359,133640,0
+NNBR.US,D,20150911,000000,20.192,20.34,19.83,20.312,138059,0
+NNBR.US,D,20150914,000000,20.32,20.32,19.34,19.619,202602,0
+NNBR.US,D,20150915,000000,19.703,20.45,19.703,19.989,185410,0
+NNBR.US,D,20150916,000000,20.082,20.672,19.989,20.46,153305,0
+NNBR.US,D,20150917,000000,20.415,20.85,20.174,20.2,278059,0
+NNBR.US,D,20150918,000000,19.83,20.303,19.648,19.738,188006,0
+NNBR.US,D,20150921,000000,19.96,20.247,19.638,19.748,109842,0
+NNBR.US,D,20150922,000000,19.416,19.703,19.129,19.212,153411,0
+NNBR.US,D,20150923,000000,19.285,19.285,18.406,18.436,176717,0
+NNBR.US,D,20150924,000000,18.316,18.387,17.703,18.276,216528,0
+NNBR.US,D,20150925,000000,18.472,18.59,17.933,17.962,161301,0
+NNBR.US,D,20150928,000000,17.835,17.915,17.295,17.345,197191,0
+NNBR.US,D,20150929,000000,17.397,17.527,16.882,16.918,384664,0
+NNBR.US,D,20150930,000000,17.112,17.214,16.723,17.112,506612,0
+NNBR.US,D,20151001,000000,17.186,17.295,16.548,17.009,316013,0
+NNBR.US,D,20151002,000000,16.761,17.373,16.575,17.027,372769,0
+NNBR.US,D,20151005,000000,17.13,18.183,17.086,17.877,453047,0
+NNBR.US,D,20151006,000000,17.713,18.222,16.595,16.705,387904,0
+NNBR.US,D,20151007,000000,16.823,17.446,15.813,17.355,553540,0
+NNBR.US,D,20151008,000000,17.325,18.175,17.325,18.077,330716,0
+NNBR.US,D,20151009,000000,18.127,18.344,17.887,18.067,182602,0
+NNBR.US,D,20151012,000000,17.99,18.086,17.575,17.752,150098,0
+NNBR.US,D,20151013,000000,17.491,18.222,17.268,17.482,177844,0
+NNBR.US,D,20151014,000000,17.426,17.733,17.278,17.364,97098,0
+NNBR.US,D,20151015,000000,17.325,17.703,16.741,17.454,168870,0
+NNBR.US,D,20151016,000000,17.518,17.693,15.844,15.965,419258,0
+NNBR.US,D,20151019,000000,15.78,16.445,15.004,15.606,393144,0
+NNBR.US,D,20151020,000000,15.606,15.882,14.858,15.482,299126,0
+NNBR.US,D,20151021,000000,15.462,15.462,14.012,14.208,527370,0
+NNBR.US,D,20151022,000000,14.253,14.411,13.94,14.31,381418,0
+NNBR.US,D,20151023,000000,14.356,14.808,14.131,14.521,304657,0
+NNBR.US,D,20151026,000000,14.106,14.283,11.775,11.95,1453565,0
+NNBR.US,D,20151027,000000,11.903,12.421,11.692,11.979,461100,0
+NNBR.US,D,20151028,000000,12.008,12.597,11.897,12.368,301093,0
+NNBR.US,D,20151029,000000,12.349,12.986,12.34,12.691,539587,0
+NNBR.US,D,20151030,000000,12.636,13.107,12.588,12.764,417094,0
+NNBR.US,D,20151102,000000,12.754,12.905,12.431,12.579,609418,0
+NNBR.US,D,20151103,000000,12.616,12.867,12.441,12.72,370097,0
+NNBR.US,D,20151104,000000,12.764,13.164,12.72,12.914,358302,0
+NNBR.US,D,20151105,000000,12.978,16.381,12.978,14.957,1565786,0
+NNBR.US,D,20151106,000000,14.818,15.816,14.3,14.568,551697,0
+NNBR.US,D,20151109,000000,14.559,14.687,13.901,14.002,344671,0
+NNBR.US,D,20151110,000000,13.967,14.431,13.838,14.421,175357,0
+NNBR.US,D,20151111,000000,14.484,15.012,13.894,13.957,357743,0
+NNBR.US,D,20151112,000000,13.901,14.421,13.496,14.002,321956,0
+NNBR.US,D,20151113,000000,14.131,14.494,14.002,14.17,212980,0
+NNBR.US,D,20151116,000000,14.347,14.689,13.698,14.54,206384,0
+NNBR.US,D,20151117,000000,14.652,14.789,14.106,14.457,424447,0
+NNBR.US,D,20151118,000000,14.484,14.957,14.291,14.477,226818,0
+NNBR.US,D,20151119,000000,14.401,14.921,14.227,14.726,480772,0
+NNBR.US,D,20151120,000000,14.754,15.022,14.67,14.789,403364,0
+NNBR.US,D,20151123,000000,14.764,15.141,14.754,15.077,151142,0
+NNBR.US,D,20151124,000000,15.094,15.28,14.902,15.123,165736,0
+NNBR.US,D,20151125,000000,15.012,15.241,14.902,15.188,134059,0
+NNBR.US,D,20151127,000000,15.522,15.816,15.299,15.448,104436,0
+NNBR.US,D,20151130,000000,15.522,15.873,15.422,15.77,241739,0
+NNBR.US,D,20151201,000000,15.642,15.891,14.93,15.76,326250,0
+NNBR.US,D,20151202,000000,16.133,16.616,16.004,16.532,383279,0
+NNBR.US,D,20151203,000000,16.579,16.81,16.301,16.579,458605,0
+NNBR.US,D,20151204,000000,16.457,16.765,16.133,16.457,489781,0
+NNBR.US,D,20151207,000000,16.273,16.273,15.344,15.566,624148,0
+NNBR.US,D,20151208,000000,15.258,15.521,14.693,14.963,355405,0
+NNBR.US,D,20151209,000000,15.001,15.724,15.001,15.074,368440,0
+NNBR.US,D,20151210,000000,15.019,15.4,15.001,15.074,164409,0
+NNBR.US,D,20151211,000000,14.629,15.214,14.554,15.158,285859,0
+NNBR.US,D,20151214,000000,15.101,15.12,14.647,14.75,256306,0
+NNBR.US,D,20151215,000000,14.795,14.805,13.746,14.117,432287,0
+NNBR.US,D,20151216,000000,14.153,14.471,14.024,14.304,275630,0
+NNBR.US,D,20151217,000000,14.35,14.544,14.144,14.192,203384,0
+NNBR.US,D,20151218,000000,14.153,14.313,14.034,14.1,270782,0
+NNBR.US,D,20151221,000000,14.22,14.35,13.829,14.024,159779,0
+NNBR.US,D,20151222,000000,14.034,14.294,13.887,14.144,102577,0
+NNBR.US,D,20151223,000000,14.276,15.065,14.22,15.029,117358,0
+NNBR.US,D,20151224,000000,15.001,15.083,14.75,14.814,68382,0
+NNBR.US,D,20151228,000000,14.722,14.912,14.063,14.342,117908,0
+NNBR.US,D,20151229,000000,14.471,14.841,14.342,14.805,126381,0
+NNBR.US,D,20151230,000000,14.75,14.935,14.564,14.619,78178,0
+NNBR.US,D,20151231,000000,14.601,15.001,14.425,14.805,120920,0
+NNBR.US,D,20160104,000000,14.183,14.912,13.348,13.839,336564,0
+NNBR.US,D,20160105,000000,13.839,14.377,13.532,13.627,186166,0
+NNBR.US,D,20160106,000000,13.467,13.736,13.281,13.402,265882,0
+NNBR.US,D,20160107,000000,13.171,13.281,13.002,13.235,254677,0
+NNBR.US,D,20160108,000000,13.254,13.402,13.048,13.235,286647,0
+NNBR.US,D,20160111,000000,13.338,13.466,12.854,13.162,229118,0
+NNBR.US,D,20160112,000000,13.356,13.429,12.787,13.227,251251,0
+NNBR.US,D,20160113,000000,13.254,13.254,11.898,11.992,317519,0
+NNBR.US,D,20160114,000000,12.073,12.259,11.712,11.944,229658,0
+NNBR.US,D,20160115,000000,11.581,11.702,11.359,11.507,312752,0
+NNBR.US,D,20160119,000000,11.647,11.647,10.643,10.803,289843,0
+NNBR.US,D,20160120,000000,10.701,10.795,10.039,10.488,493043,0
+NNBR.US,D,20160121,000000,10.506,10.87,10.356,10.497,693894,0
+NNBR.US,D,20160122,000000,10.811,11.247,10.643,10.681,221258,0
+NNBR.US,D,20160125,000000,10.514,10.756,10.339,10.479,197780,0
+NNBR.US,D,20160126,000000,10.568,10.978,10.449,10.726,273308,0
+NNBR.US,D,20160127,000000,10.568,10.795,9.911,10.218,478462,0
+NNBR.US,D,20160128,000000,10.429,10.941,10.013,10.726,309366,0
+NNBR.US,D,20160129,000000,10.786,11.266,10.736,11.256,160453,0
+NNBR.US,D,20160201,000000,11.089,11.237,10.671,10.795,249779,0
+NNBR.US,D,20160202,000000,10.568,10.671,10.013,10.227,211691,0
+NNBR.US,D,20160203,000000,10.346,10.54,9.818,10.272,232475,0
+NNBR.US,D,20160204,000000,10.372,11.211,10.361,11.007,390729,0
+NNBR.US,D,20160205,000000,10.921,11.452,10.839,10.884,338666,0
+NNBR.US,D,20160208,000000,10.701,10.866,10.044,10.42,163686,0
+NNBR.US,D,20160209,000000,10.235,10.469,10.083,10.272,165957,0
+NNBR.US,D,20160210,000000,10.312,10.506,9.985,10.079,114528,0
+NNBR.US,D,20160211,000000,9.828,10.51,9.604,9.828,147456,0
+NNBR.US,D,20160212,000000,9.985,10.661,9.97,10.606,130991,0
+NNBR.US,D,20160216,000000,10.756,11.211,10.578,11.054,204985,0
+NNBR.US,D,20160217,000000,11.229,12.043,11.126,11.212,469596,0
+NNBR.US,D,20160218,000000,11.332,11.561,11.035,11.185,92895,0
+NNBR.US,D,20160219,000000,11.016,11.361,10.828,11.22,108084,0
+NNBR.US,D,20160222,000000,11.437,11.688,11.238,11.408,179572,0
+NNBR.US,D,20160223,000000,11.305,11.352,10.744,10.828,134643,0
+NNBR.US,D,20160224,000000,10.585,11.141,10.326,10.902,137696,0
+NNBR.US,D,20160225,000000,10.92,11.212,10.595,11.107,222449,0
+NNBR.US,D,20160226,000000,11.267,11.688,11.044,11.529,328106,0
+NNBR.US,D,20160229,000000,11.584,12.033,11.437,11.847,205040,0
+NNBR.US,D,20160301,000000,11.931,11.931,11.371,11.613,435878,0
+NNBR.US,D,20160302,000000,11.623,11.921,11.408,11.688,219012,0
+NNBR.US,D,20160303,000000,11.651,12.913,11.651,12.827,649505,0
+NNBR.US,D,20160304,000000,12.913,13.173,12.539,12.725,428427,0
+NNBR.US,D,20160307,000000,12.725,13.511,12.632,13.434,188406,0
+NNBR.US,D,20160308,000000,13.275,13.293,12.511,12.575,277787,0
+NNBR.US,D,20160309,000000,12.612,12.884,12.401,12.798,252332,0
+NNBR.US,D,20160310,000000,12.539,12.539,10.893,11.193,667375,0
+NNBR.US,D,20160311,000000,11.267,11.618,10.512,11.238,430700,0
+NNBR.US,D,20160314,000000,11.229,11.277,10.613,10.659,344834,0
+NNBR.US,D,20160315,000000,10.838,11.025,10.484,10.679,531275,0
+NNBR.US,D,20160316,000000,10.604,10.883,10.455,10.566,248939,0
+NNBR.US,D,20160317,000000,10.585,11.073,10.512,11.035,310873,0
+NNBR.US,D,20160318,000000,11.212,12.117,11.212,12.088,408897,0
+NNBR.US,D,20160321,000000,12.097,12.501,12.043,12.303,250210,0
+NNBR.US,D,20160322,000000,12.175,12.388,11.837,12.017,143966,0
+NNBR.US,D,20160323,000000,11.911,11.968,11.557,11.574,184371,0
+NNBR.US,D,20160324,000000,11.408,12.033,11.408,12.007,197414,0
+NNBR.US,D,20160328,000000,12.024,12.024,11.557,11.688,184887,0
+NNBR.US,D,20160329,000000,11.632,12.547,11.481,12.519,134323,0
+NNBR.US,D,20160330,000000,12.557,12.602,11.949,12.333,209269,0
+NNBR.US,D,20160331,000000,12.202,12.865,12.033,12.781,203425,0
+NNBR.US,D,20160401,000000,12.602,12.702,12.24,12.575,185763,0
+NNBR.US,D,20160404,000000,12.622,12.904,12.323,12.762,299432,0
+NNBR.US,D,20160405,000000,12.612,12.762,12.491,12.687,167004,0
+NNBR.US,D,20160406,000000,12.697,12.894,12.445,12.717,189435,0
+NNBR.US,D,20160407,000000,12.575,12.651,11.978,12.053,400740,0
+NNBR.US,D,20160408,000000,12.257,12.294,11.8,11.931,309463,0
+NNBR.US,D,20160411,000000,12.017,12.303,11.931,12.043,275598,0
+NNBR.US,D,20160412,000000,12.069,12.222,11.856,12.117,242124,0
+NNBR.US,D,20160413,000000,12.222,12.817,12.156,12.807,227621,0
+NNBR.US,D,20160414,000000,12.781,13.885,12.707,13.817,219133,0
+NNBR.US,D,20160415,000000,13.725,13.79,13.173,13.651,165112,0
+NNBR.US,D,20160418,000000,13.511,13.906,13.511,13.827,99422,0
+NNBR.US,D,20160419,000000,13.875,14.163,13.753,14.091,189347,0
+NNBR.US,D,20160420,000000,14.062,14.444,14.023,14.286,144051,0
+NNBR.US,D,20160421,000000,14.229,14.892,14.229,14.734,136890,0
+NNBR.US,D,20160422,000000,14.668,14.902,14.5,14.863,141036,0
+NNBR.US,D,20160425,000000,14.763,14.818,14.338,14.49,98891,0
+NNBR.US,D,20160426,000000,14.473,15.144,14.368,15.107,102179,0
+NNBR.US,D,20160427,000000,15.134,15.696,15.134,15.546,168675,0
+NNBR.US,D,20160428,000000,15.378,15.519,14.565,14.612,187456,0
+NNBR.US,D,20160429,000000,14.677,14.949,13.995,14.053,313718,0
+NNBR.US,D,20160502,000000,14.192,14.295,13.921,14.183,201380,0
+NNBR.US,D,20160503,000000,14.003,14.266,13.434,13.676,162018,0
+NNBR.US,D,20160504,000000,13.556,14.048,12.753,13.538,138706,0
+NNBR.US,D,20160505,000000,13.94,14.966,13.78,14.602,770139,0
+NNBR.US,D,20160506,000000,14.584,14.963,14.36,14.49,186133,0
+NNBR.US,D,20160509,000000,14.454,14.509,14.048,14.36,124525,0
+NNBR.US,D,20160510,000000,14.49,14.677,14.314,14.463,102032,0
+NNBR.US,D,20160511,000000,14.426,15.033,14.426,14.677,118042,0
+NNBR.US,D,20160512,000000,14.763,14.845,14.266,14.677,204120,0
+NNBR.US,D,20160513,000000,14.64,14.836,14.456,14.677,180973,0
+NNBR.US,D,20160516,000000,14.753,15.033,14.575,14.612,132530,0
+NNBR.US,D,20160517,000000,14.584,15.043,14.256,14.333,125323,0
+NNBR.US,D,20160518,000000,14.211,14.537,14.062,14.463,140715,0
+NNBR.US,D,20160519,000000,14.276,14.444,14.072,14.266,114430,0
+NNBR.US,D,20160520,000000,14.314,14.591,14.229,14.377,220317,0
+NNBR.US,D,20160523,000000,14.323,14.444,14.062,14.238,63700,0
+NNBR.US,D,20160524,000000,14.247,14.444,14.173,14.323,158743,0
+NNBR.US,D,20160525,000000,14.386,14.715,14.368,14.444,187504,0
+NNBR.US,D,20160526,000000,14.518,14.518,14.062,14.062,103256,0
+NNBR.US,D,20160527,000000,14.082,15.033,13.94,14.996,401991,0
+NNBR.US,D,20160531,000000,15.014,15.844,14.911,15.565,378781,0
+NNBR.US,D,20160601,000000,15.387,16.382,14.937,16.316,282595,0
+NNBR.US,D,20160602,000000,16.184,16.935,15.989,16.795,226536,0
+NNBR.US,D,20160603,000000,16.756,16.87,15.95,16.804,246764,0
+NNBR.US,D,20160606,000000,16.916,17.647,16.776,17.62,166384,0
+NNBR.US,D,20160607,000000,17.507,18.014,17.385,17.611,248666,0
+NNBR.US,D,20160608,000000,17.684,18.108,17.461,17.975,217506,0
+NNBR.US,D,20160609,000000,17.771,17.771,16.88,17.122,150381,0
+NNBR.US,D,20160610,000000,16.925,17.206,16.663,16.963,224429,0
+NNBR.US,D,20160613,000000,16.88,17.028,16.569,16.616,116012,0
+NNBR.US,D,20160614,000000,16.475,16.766,16.147,16.541,118744,0
+NNBR.US,D,20160615,000000,16.682,17.103,16.507,16.795,154714,0
+NNBR.US,D,20160616,000000,16.626,16.706,16.042,16.456,102906,0
+NNBR.US,D,20160617,000000,16.503,16.945,16.306,16.541,121816,0
+NNBR.US,D,20160620,000000,16.795,17.451,16.672,17.168,176787,0
+NNBR.US,D,20160621,000000,17.168,17.168,16.391,16.746,121850,0
+NNBR.US,D,20160622,000000,16.737,16.812,16.306,16.316,64902,0
+NNBR.US,D,20160623,000000,16.513,17.095,16.513,16.999,245020,0
+NNBR.US,D,20160624,000000,15.95,15.95,14.391,14.391,230926,0
+NNBR.US,D,20160627,000000,14.532,14.542,12.367,12.525,653307,0
+NNBR.US,D,20160628,000000,12.902,13.454,12.431,12.704,488662,0
+NNBR.US,D,20160629,000000,12.892,12.93,12.6,12.714,349266,0
+NNBR.US,D,20160630,000000,12.714,13.135,12.469,13.125,197677,0
+NNBR.US,D,20160701,000000,13.079,13.562,12.948,13.284,139141,0
+NNBR.US,D,20160705,000000,13.284,13.398,12.563,12.684,165071,0
+NNBR.US,D,20160706,000000,12.543,12.694,11.983,12.666,181678,0
+NNBR.US,D,20160707,000000,12.769,13.012,12.666,12.796,136835,0
+NNBR.US,D,20160708,000000,13.022,13.624,13.022,13.566,183454,0
+NNBR.US,D,20160711,000000,13.586,13.881,13.322,13.726,142054,0
+NNBR.US,D,20160712,000000,13.96,14.532,13.891,14.309,192922,0
+NNBR.US,D,20160713,000000,14.391,14.431,13.996,14.036,131155,0
+NNBR.US,D,20160714,000000,14.196,14.411,13.978,14.233,203084,0
+NNBR.US,D,20160715,000000,14.347,14.711,14.196,14.683,145481,0
+NNBR.US,D,20160718,000000,14.628,15.003,14.468,14.918,146103,0
+NNBR.US,D,20160719,000000,14.842,15.012,14.749,14.946,183601,0
+NNBR.US,D,20160720,000000,14.955,15.565,14.628,15.555,223578,0
+NNBR.US,D,20160721,000000,15.536,15.536,14.937,15.012,141139,0
+NNBR.US,D,20160722,000000,15.022,15.303,14.683,14.937,118927,0
+NNBR.US,D,20160725,000000,14.869,15.35,14.73,15.181,124804,0
+NNBR.US,D,20160726,000000,15.115,15.688,15.115,15.65,97071,0
+NNBR.US,D,20160727,000000,15.65,16.147,15.641,16.128,97596,0
+NNBR.US,D,20160728,000000,16.015,16.147,15.66,16.128,105563,0
+NNBR.US,D,20160729,000000,16.042,16.288,15.626,15.827,237240,0
+NNBR.US,D,20160801,000000,15.855,15.913,15.555,15.584,96661,0
+NNBR.US,D,20160802,000000,15.742,15.742,14.964,14.983,127902,0
+NNBR.US,D,20160803,000000,14.946,15.041,14.683,14.909,161283,0
+NNBR.US,D,20160804,000000,15.208,15.519,14.749,15.199,139837,0
+NNBR.US,D,20160805,000000,15.35,15.94,15.022,15.855,162232,0
+NNBR.US,D,20160808,000000,15.836,15.95,15.519,15.809,70584,0
+NNBR.US,D,20160809,000000,15.771,15.939,15.378,15.631,89493,0
+NNBR.US,D,20160810,000000,15.706,15.752,15.417,15.519,72485,0
+NNBR.US,D,20160811,000000,15.594,15.904,15.358,15.827,139138,0
+NNBR.US,D,20160812,000000,15.791,15.791,15.378,15.444,93899,0
+NNBR.US,D,20160815,000000,15.555,15.865,15.417,15.669,133760,0
+NNBR.US,D,20160816,000000,15.565,15.621,15.368,15.429,63926,0
+NNBR.US,D,20160817,000000,15.452,15.489,14.955,15.459,84982,0
+NNBR.US,D,20160818,000000,15.479,15.716,15.303,15.697,70083,0
+NNBR.US,D,20160819,000000,15.678,16.249,15.124,16.034,217471,0
+NNBR.US,D,20160822,000000,15.894,15.932,15.452,15.875,100373,0
+NNBR.US,D,20160823,000000,16.025,16.494,15.969,16.484,197516,0
+NNBR.US,D,20160824,000000,16.636,17.3,16.128,16.184,144245,0
+NNBR.US,D,20160825,000000,16.071,16.427,16.071,16.418,66538,0
+NNBR.US,D,20160826,000000,16.456,16.83,16.345,16.55,104778,0
+NNBR.US,D,20160829,000000,16.663,17.313,16.109,17.15,82817,0
+NNBR.US,D,20160830,000000,17.113,17.441,16.776,17.004,127188,0
+NNBR.US,D,20160831,000000,16.935,17.068,16.587,16.717,112932,0
+NNBR.US,D,20160901,000000,16.727,16.906,16.351,16.587,91390,0
+NNBR.US,D,20160902,000000,16.727,17.613,16.644,17.593,80790,0
+NNBR.US,D,20160906,000000,17.623,17.65,17.028,17.341,129357,0
+NNBR.US,D,20160907,000000,17.301,17.873,17.122,17.746,112932,0
+NNBR.US,D,20160908,000000,17.677,17.893,17.455,17.677,132735,0
+NNBR.US,D,20160909,000000,17.394,17.546,17.273,17.379,122689,0
+NNBR.US,D,20160912,000000,17.048,17.291,16.859,17.265,120058,0
+NNBR.US,D,20160913,000000,16.925,17.321,16.691,17.122,144775,0
+NNBR.US,D,20160914,000000,17.159,17.443,16.803,17.058,242124,0
+NNBR.US,D,20160915,000000,17.122,17.394,16.935,16.99,111590,0
+NNBR.US,D,20160916,000000,16.849,16.954,16.624,16.839,176988,0
+NNBR.US,D,20160919,000000,16.963,17.246,16.482,16.699,56844,0
+NNBR.US,D,20160920,000000,16.736,16.963,16.597,16.794,123959,0
+NNBR.US,D,20160921,000000,16.859,17.113,16.567,16.803,63382,0
+NNBR.US,D,20160922,000000,17.078,17.227,16.859,16.963,120921,0
+NNBR.US,D,20160923,000000,16.784,16.925,16.482,16.567,80226,0
+NNBR.US,D,20160926,000000,16.482,16.6,16.37,16.407,84688,0
+NNBR.US,D,20160927,000000,16.237,16.681,16.201,16.662,121559,0
+NNBR.US,D,20160928,000000,16.745,17.038,16.629,16.691,145242,0
+NNBR.US,D,20160929,000000,16.727,16.898,16.38,16.38,83760,0
+NNBR.US,D,20160930,000000,16.539,17.265,16.388,17.188,175839,0
+NNBR.US,D,20161003,000000,17.048,17.773,16.95,17.613,109193,0
+NNBR.US,D,20161004,000000,17.613,18.175,17.227,17.942,113369,0
+NNBR.US,D,20161005,000000,18.067,18.941,17.974,18.545,242872,0
+NNBR.US,D,20161006,000000,18.63,19.205,18.329,19.034,252392,0
+NNBR.US,D,20161007,000000,19.007,19.197,18.048,18.366,145196,0
+NNBR.US,D,20161010,000000,18.526,18.735,18.038,18.173,101424,0
+NNBR.US,D,20161011,000000,18.225,18.562,17.773,17.893,289509,0
+NNBR.US,D,20161012,000000,17.989,18.47,17.669,18.112,131372,0
+NNBR.US,D,20161013,000000,17.802,17.82,17.217,17.331,96670,0
+NNBR.US,D,20161014,000000,17.509,17.566,16.587,16.597,164638,0
+NNBR.US,D,20161017,000000,16.653,16.691,16.38,16.407,128430,0
+NNBR.US,D,20161018,000000,16.634,17.273,16.584,16.99,104649,0
+NNBR.US,D,20161019,000000,17.095,17.291,16.839,17.028,53383,0
+NNBR.US,D,20161020,000000,16.925,17.087,16.577,16.587,75366,0
+NNBR.US,D,20161021,000000,16.332,16.775,16.181,16.52,84845,0
+NNBR.US,D,20161024,000000,16.811,17.095,16.201,16.342,122604,0
+NNBR.US,D,20161025,000000,16.295,16.999,16.246,16.906,104978,0
+NNBR.US,D,20161026,000000,16.906,17.142,16.304,16.435,128190,0
+NNBR.US,D,20161027,000000,16.577,16.577,16.106,16.153,74318,0
+NNBR.US,D,20161028,000000,16.011,16.057,15.306,15.683,170080,0
+NNBR.US,D,20161031,000000,15.776,16.671,15.588,16.624,124605,0
+NNBR.US,D,20161101,000000,16.624,16.717,15.918,16.246,103564,0
+NNBR.US,D,20161102,000000,16.106,16.342,15.54,15.54,101083,0
+NNBR.US,D,20161103,000000,14.126,15.07,13.233,13.516,418305,0
+NNBR.US,D,20161104,000000,13.186,13.553,12.645,12.856,365587,0
+NNBR.US,D,20161107,000000,12.996,13.986,12.996,13.516,251800,0
+NNBR.US,D,20161108,000000,13.468,13.846,13.444,13.61,168716,0
+NNBR.US,D,20161109,000000,13.61,14.551,13.468,14.527,241935,0
+NNBR.US,D,20161110,000000,14.787,15.73,14.74,15.588,280466,0
+NNBR.US,D,20161111,000000,15.588,16.246,15.54,15.683,376490,0
+NNBR.US,D,20161114,000000,15.87,16.295,15.07,15.448,349113,0
+NNBR.US,D,20161115,000000,15.306,15.73,15.306,15.54,206783,0
+NNBR.US,D,20161116,000000,15.54,15.635,15.4,15.493,164664,0
+NNBR.US,D,20161117,000000,15.683,16.295,15.54,15.73,238967,0
+NNBR.US,D,20161118,000000,15.87,16.342,15.635,16.201,244125,0
+NNBR.US,D,20161121,000000,16.435,16.765,16.189,16.435,151643,0
+NNBR.US,D,20161122,000000,16.577,16.811,16.435,16.482,143142,0
+NNBR.US,D,20161123,000000,16.624,16.859,16.529,16.671,154717,0
+NNBR.US,D,20161125,000000,16.765,17.048,16.624,16.859,83552,0
+NNBR.US,D,20161128,000000,16.671,17.142,16.388,16.482,155270,0
+NNBR.US,D,20161129,000000,16.482,16.695,15.97,16.342,115561,0
+NNBR.US,D,20161130,000000,16.598,16.928,16.052,16.076,89829,0
+NNBR.US,D,20161201,000000,16.266,16.692,16.124,16.218,140711,0
+NNBR.US,D,20161202,000000,16.124,16.218,15.838,16.076,111220,0
+NNBR.US,D,20161205,000000,16.266,16.692,15.988,16.454,63014,0
+NNBR.US,D,20161206,000000,16.454,16.549,16.218,16.502,138931,0
+NNBR.US,D,20161207,000000,16.598,17.046,16.502,16.976,89412,0
+NNBR.US,D,20161208,000000,17.116,17.448,16.928,17.355,112075,0
+NNBR.US,D,20161209,000000,17.542,17.542,17.211,17.399,104714,0
+NNBR.US,D,20161212,000000,17.542,17.542,16.831,17.26,149244,0
+NNBR.US,D,20161213,000000,17.399,17.399,16.645,16.786,114383,0
+NNBR.US,D,20161214,000000,16.738,17.355,16.598,16.976,94794,0
+NNBR.US,D,20161215,000000,16.976,17.637,16.738,17.305,93753,0
+NNBR.US,D,20161216,000000,17.399,17.683,17.116,17.211,162402,0
+NNBR.US,D,20161219,000000,17.26,17.495,16.881,17.448,91946,0
+NNBR.US,D,20161220,000000,17.588,17.683,17.187,17.588,91530,0
+NNBR.US,D,20161221,000000,17.967,18.914,17.542,18.348,254455,0
+NNBR.US,D,20161222,000000,18.393,18.534,17.872,18.487,151500,0
+NNBR.US,D,20161223,000000,18.393,18.772,18.393,18.676,72108,0
+NNBR.US,D,20161227,000000,18.676,18.96,18.348,18.534,68731,0
+NNBR.US,D,20161228,000000,18.534,18.63,18.015,18.298,66817,0
+NNBR.US,D,20161229,000000,18.298,18.393,18.064,18.203,95100,0
+NNBR.US,D,20161230,000000,18.298,18.298,17.967,18.015,112384,0
+NNBR.US,D,20170103,000000,18.298,18.819,18.158,18.725,154004,0
+NNBR.US,D,20170104,000000,18.865,19.574,18.725,19.386,163328,0
+NNBR.US,D,20170105,000000,19.243,19.268,18.534,18.676,160534,0
+NNBR.US,D,20170106,000000,18.819,18.819,18.064,18.158,141661,0
+NNBR.US,D,20170109,000000,18.158,18.158,17.637,17.683,141365,0
+NNBR.US,D,20170110,000000,17.778,18.348,17.733,18.203,114573,0
+NNBR.US,D,20170111,000000,18.203,18.676,18.111,18.487,114895,0
+NNBR.US,D,20170112,000000,18.582,18.582,17.378,17.495,105175,0
+NNBR.US,D,20170113,000000,17.588,17.919,17.542,17.683,73230,0
+NNBR.US,D,20170117,000000,17.495,17.495,16.738,16.831,169894,0
+NNBR.US,D,20170118,000000,16.976,17.495,16.976,17.399,113826,0
+NNBR.US,D,20170119,000000,17.448,17.542,16.831,17.163,79744,0
+NNBR.US,D,20170120,000000,17.211,17.542,16.976,17.071,177861,0
+NNBR.US,D,20170123,000000,16.976,17.26,16.786,17.163,134062,0
+NNBR.US,D,20170124,000000,17.26,18.25,17.26,18.203,111712,0
+NNBR.US,D,20170125,000000,18.393,19.291,18.393,19.008,285837,0
+NNBR.US,D,20170126,000000,19.055,19.055,18.487,18.725,111899,0
+NNBR.US,D,20170127,000000,18.63,19.055,18.348,18.984,91022,0
+NNBR.US,D,20170130,000000,18.676,18.676,18.064,18.487,106112,0
+NNBR.US,D,20170131,000000,18.534,18.534,18.064,18.298,98829,0
+NNBR.US,D,20170201,000000,18.487,18.772,17.872,17.919,89182,0
+NNBR.US,D,20170202,000000,17.872,18.158,17.588,17.778,122989,0
+NNBR.US,D,20170203,000000,18.064,18.487,17.733,18.443,79949,0
+NNBR.US,D,20170206,000000,18.298,18.676,18.158,18.582,86004,0
+NNBR.US,D,20170207,000000,18.63,18.819,18.25,18.63,65828,0
+NNBR.US,D,20170208,000000,18.443,18.676,18.203,18.393,130605,0
+NNBR.US,D,20170209,000000,18.443,19.055,18.298,19.008,85689,0
+NNBR.US,D,20170210,000000,19.149,19.291,18.865,19.102,90925,0
+NNBR.US,D,20170213,000000,19.339,19.481,19.198,19.386,123334,0
+NNBR.US,D,20170214,000000,19.243,19.386,19.008,19.149,109561,0
+NNBR.US,D,20170215,000000,19.122,19.312,19.065,19.263,71237,0
+NNBR.US,D,20170216,000000,19.216,19.547,18.742,19.027,152600,0
+NNBR.US,D,20170217,000000,19.027,19.263,18.742,18.978,102776,0
+NNBR.US,D,20170221,000000,19.122,19.263,18.941,19.216,97441,0
+NNBR.US,D,20170222,000000,19.075,19.216,19.027,19.122,58525,0
+NNBR.US,D,20170223,000000,19.216,19.216,18.315,18.551,89423,0
+NNBR.US,D,20170224,000000,18.505,19.122,18.362,19.122,108416,0
+NNBR.US,D,20170227,000000,19.075,19.506,18.978,19.312,229723,0
+NNBR.US,D,20170228,000000,19.216,19.644,18.884,19.075,109197,0
+NNBR.US,D,20170301,000000,19.644,20.036,19.453,19.644,245690,0
+NNBR.US,D,20170302,000000,20.639,21.255,20.265,20.499,272024,0
+NNBR.US,D,20170303,000000,20.686,22.014,20.686,21.495,261063,0
+NNBR.US,D,20170306,000000,21.255,21.731,21.019,21.302,315710,0
+NNBR.US,D,20170307,000000,21.352,21.779,21.352,21.398,120109,0
+NNBR.US,D,20170308,000000,21.398,21.447,21.115,21.21,106563,0
+NNBR.US,D,20170309,000000,21.352,21.352,20.639,20.735,210764,0
+NNBR.US,D,20170310,000000,20.97,21.398,20.735,21.255,204738,0
+NNBR.US,D,20170313,000000,21.456,21.635,21.255,21.302,172359,0
+NNBR.US,D,20170314,000000,21.352,21.588,21.019,21.302,109693,0
+NNBR.US,D,20170315,000000,21.302,21.827,21.21,21.731,103369,0
+NNBR.US,D,20170316,000000,21.827,22.063,21.255,21.398,183843,0
+NNBR.US,D,20170317,000000,21.398,23.062,21.398,22.963,343480,0
+NNBR.US,D,20170320,000000,22.821,23.819,22.582,23.44,304611,0
+NNBR.US,D,20170321,000000,23.582,23.819,22.821,22.821,244814,0
+NNBR.US,D,20170322,000000,22.821,22.918,22.068,22.394,152646,0
+NNBR.US,D,20170323,000000,22.348,23.629,22.111,22.963,145153,0
+NNBR.US,D,20170324,000000,22.963,23.25,22.821,22.963,138739,0
+NNBR.US,D,20170327,000000,22.49,22.68,22.014,22.394,108242,0
+NNBR.US,D,20170328,000000,22.3,22.963,21.635,22.727,111357,0
+NNBR.US,D,20170329,000000,22.632,23.391,22.443,23.344,184382,0
+NNBR.US,D,20170330,000000,23.391,23.629,23.012,23.534,253886,0
+NNBR.US,D,20170331,000000,23.677,24.435,23.582,23.914,281422,0
+NNBR.US,D,20170403,000000,23.914,24.104,23.391,24.079,255809,0
+NNBR.US,D,20170404,000000,24.007,24.293,23.723,23.961,421993,0
+NNBR.US,D,20170405,000000,24.339,24.339,23.296,23.677,318167,0
+NNBR.US,D,20170406,000000,23.677,24.104,23.296,23.772,127052,0
+NNBR.US,D,20170407,000000,23.677,23.961,23.391,23.819,189165,0
+NNBR.US,D,20170410,000000,23.819,24.247,23.723,23.914,170115,0
+NNBR.US,D,20170411,000000,23.867,24.435,23.811,24.199,81479,0
+NNBR.US,D,20170412,000000,24.055,24.269,23.629,24.007,200475,0
+NNBR.US,D,20170413,000000,23.867,24.293,23.772,23.772,217757,0
+NNBR.US,D,20170417,000000,24.007,24.199,23.534,24.199,176109,0
+NNBR.US,D,20170418,000000,24.104,24.388,23.867,24.293,134007,0
+NNBR.US,D,20170419,000000,24.435,24.627,24.152,24.199,127805,0
+NNBR.US,D,20170420,000000,24.388,24.816,24.293,24.72,178669,0
+NNBR.US,D,20170421,000000,24.72,24.863,24.435,24.483,122728,0
+NNBR.US,D,20170424,000000,24.959,25.243,24.863,24.959,117155,0
+NNBR.US,D,20170425,000000,25.146,25.812,24.042,25.48,248519,0
+NNBR.US,D,20170426,000000,25.622,26.238,25.526,26.049,304304,0
+NNBR.US,D,20170427,000000,26.049,26.287,25.716,26.098,242417,0
+NNBR.US,D,20170428,000000,26.049,26.571,25.955,26.191,199875,0
+NNBR.US,D,20170501,000000,26.238,26.808,25.906,26.383,263769,0
+NNBR.US,D,20170502,000000,26.522,26.667,25.812,26.098,317147,0
+NNBR.US,D,20170503,000000,25.812,25.858,25.1,25.812,241441,0
+NNBR.US,D,20170504,000000,26.571,30.034,26.571,29.227,599490,0
+NNBR.US,D,20170505,000000,29.372,29.607,28.802,29.087,421507,0
+NNBR.US,D,20170508,000000,29.087,29.655,28.847,29.087,461109,0
+NNBR.US,D,20170509,000000,29.179,29.274,28.707,28.802,256255,0
+NNBR.US,D,20170510,000000,28.658,28.802,27.948,28.088,306709,0
+NNBR.US,D,20170511,000000,27.948,28.374,27.52,28.279,269641,0
+NNBR.US,D,20170512,000000,28.136,28.279,27.757,27.9,171298,0
+NNBR.US,D,20170515,000000,28.183,28.233,28.041,28.088,142976,0
+NNBR.US,D,20170516,000000,28.041,28.088,27.425,27.9,208924,0
+NNBR.US,D,20170517,000000,27.376,27.663,26.522,26.522,195095,0
+NNBR.US,D,20170518,000000,26.334,26.594,26.001,26.142,236186,0
+NNBR.US,D,20170519,000000,26.142,26.383,26.001,26.098,217872,0
+NNBR.US,D,20170522,000000,26.142,26.262,26.001,26.142,133992,0
+NNBR.US,D,20170523,000000,26.383,26.76,26.191,26.667,184291,0
+NNBR.US,D,20170524,000000,26.76,27.255,26.191,26.383,213879,0
+NNBR.US,D,20170525,000000,26.428,26.477,26.049,26.142,194253,0
+NNBR.US,D,20170526,000000,26.142,26.477,25.955,26.358,184710,0
+NNBR.US,D,20170530,000000,26.287,26.477,26.098,26.334,266736,0
+NNBR.US,D,20170531,000000,26.494,27.398,25.792,27.209,131053,0
+NNBR.US,D,20170601,000000,27.209,28.208,26.9,27.969,143335,0
+NNBR.US,D,20170602,000000,27.969,28.969,27.924,28.398,320672,0
+NNBR.US,D,20170605,000000,28.398,28.636,27.756,27.924,129484,0
+NNBR.US,D,20170606,000000,27.639,27.732,27.067,27.398,127674,0
+NNBR.US,D,20170607,000000,27.398,27.493,26.639,26.639,218157,0
+NNBR.US,D,20170608,000000,26.781,27.137,26.59,27.018,276363,0
+NNBR.US,D,20170609,000000,27.162,27.589,26.828,27.162,217869,0
+NNBR.US,D,20170612,000000,27.162,27.542,26.59,27.112,304154,0
+NNBR.US,D,20170613,000000,27.162,27.447,26.781,26.924,106694,0
+NNBR.US,D,20170614,000000,26.971,26.971,26.257,26.59,166224,0
+NNBR.US,D,20170615,000000,26.257,26.971,26.257,26.59,81337,0
+NNBR.US,D,20170616,000000,26.542,27.874,26.356,27.589,298860,0
+NNBR.US,D,20170619,000000,27.826,28.208,27.304,27.542,211247,0
+NNBR.US,D,20170620,000000,27.304,27.352,26.733,26.733,107784,0
+NNBR.US,D,20170621,000000,26.733,26.781,25.787,26.209,133353,0
+NNBR.US,D,20170622,000000,26.113,26.447,25.828,26.113,78130,0
+NNBR.US,D,20170623,000000,26.113,26.257,25.71,25.828,1074379,0
+NNBR.US,D,20170626,000000,25.876,26.59,25.828,26.354,188794,0
+NNBR.US,D,20170627,000000,26.354,26.733,26.209,26.354,123113,0
+NNBR.US,D,20170628,000000,26.59,26.924,26.398,26.684,138989,0
+NNBR.US,D,20170629,000000,26.781,26.781,25.734,26.161,93911,0
+NNBR.US,D,20170630,000000,26.257,26.354,24.692,26.093,132727,0
+NNBR.US,D,20170703,000000,26.305,26.494,25.687,26.113,70440,0
+NNBR.US,D,20170705,000000,25.973,26.494,25.592,26.161,146719,0
+NNBR.US,D,20170706,000000,25.924,26.305,25.734,25.782,97274,0
+NNBR.US,D,20170707,000000,25.924,26.257,25.781,26.113,87866,0
+NNBR.US,D,20170710,000000,26.494,29.254,26.447,28.825,1020599,0
+NNBR.US,D,20170711,000000,28.872,29.35,28.019,28.112,281023,0
+NNBR.US,D,20170712,000000,28.208,28.208,27.162,27.778,219327,0
+NNBR.US,D,20170713,000000,27.874,28.019,27.28,27.352,91638,0
+NNBR.US,D,20170714,000000,27.304,27.826,27.018,27.778,153473,0
+NNBR.US,D,20170717,000000,27.826,28.35,27.542,28.255,178365,0
+NNBR.US,D,20170718,000000,28.255,28.54,27.826,28.159,121811,0
+NNBR.US,D,20170719,000000,28.303,28.398,27.874,28.35,74443,0
+NNBR.US,D,20170720,000000,28.303,28.54,28.019,28.255,179970,0
+NNBR.US,D,20170721,000000,28.398,28.398,27.304,27.398,91596,0
+NNBR.US,D,20170724,000000,27.447,27.589,26.709,27.067,149265,0
+NNBR.US,D,20170725,000000,27.352,27.542,27.018,27.112,187021,0
+NNBR.US,D,20170726,000000,27.304,27.304,26.684,26.684,163035,0
+NNBR.US,D,20170727,000000,26.639,27.018,26.195,26.494,130208,0
+NNBR.US,D,20170728,000000,26.398,26.59,26.068,26.305,80526,0
+NNBR.US,D,20170731,000000,26.398,26.494,26.068,26.354,87356,0
+NNBR.US,D,20170801,000000,26.494,26.494,25.876,26.305,194779,0
+NNBR.US,D,20170802,000000,26.113,26.305,25.02,25.687,256865,0
+NNBR.US,D,20170803,000000,25.782,25.782,21.787,24.974,347952,0
+NNBR.US,D,20170804,000000,25.02,25.02,24.545,24.782,277123,0
+NNBR.US,D,20170807,000000,24.782,25.282,24.426,24.686,351450,0
+NNBR.US,D,20170808,000000,24.594,25.354,24.545,24.879,225436,0
+NNBR.US,D,20170809,000000,24.782,24.974,24.402,24.545,278750,0
+NNBR.US,D,20170810,000000,24.26,24.545,24.021,24.166,188912,0
+NNBR.US,D,20170811,000000,24.213,24.617,23.879,24.498,236347,0
+NNBR.US,D,20170814,000000,24.498,25.067,24.498,25.02,144197,0
+NNBR.US,D,20170815,000000,25.02,25.307,24.686,24.926,273725,0
+NNBR.US,D,20170816,000000,24.926,25.036,24.26,24.782,203303,0
+NNBR.US,D,20170817,000000,24.734,25.116,24.545,24.617,222364,0
+NNBR.US,D,20170818,000000,24.26,24.594,23.879,24.213,174512,0
+NNBR.US,D,20170821,000000,24.069,24.213,23.973,24.021,189989,0
+NNBR.US,D,20170822,000000,23.973,24.782,23.961,24.734,127412,0
+NNBR.US,D,20170823,000000,24.498,24.64,24.166,24.26,186505,0
+NNBR.US,D,20170824,000000,24.354,24.402,23.928,24.069,79275,0
+NNBR.US,D,20170825,000000,24.069,24.213,23.308,23.973,359035,0
+NNBR.US,D,20170828,000000,24.166,24.449,23.879,24.354,125491,0
+NNBR.US,D,20170829,000000,24.213,24.306,23.687,23.784,125508,0
+NNBR.US,D,20170830,000000,23.85,24.138,23.66,24.089,90431,0
+NNBR.US,D,20170831,000000,24.28,24.423,24.041,24.327,84186,0
+NNBR.US,D,20170901,000000,24.327,24.948,24.28,24.948,121245,0
+NNBR.US,D,20170905,000000,24.996,25.234,23.946,24.089,237187,0
+NNBR.US,D,20170906,000000,24.138,24.138,23.779,23.946,220901,0
+NNBR.US,D,20170907,000000,24.041,24.089,23.517,23.66,119055,0
+NNBR.US,D,20170908,000000,23.517,24.47,23.373,24.375,129196,0
+NNBR.US,D,20170911,000000,24.614,24.902,24.375,24.805,89726,0
+NNBR.US,D,20170912,000000,24.902,25.187,24.852,25.138,80828,0
+NNBR.US,D,20170913,000000,25.138,25.354,24.756,25.329,135790,0
+NNBR.US,D,20170914,000000,25.377,25.711,25.138,25.664,103097,0
+NNBR.US,D,20170915,000000,25.758,26.57,24.805,26.521,264770,0
+NNBR.US,D,20170918,000000,26.475,26.856,26.235,26.475,191888,0
+NNBR.US,D,20170919,000000,26.617,26.666,26.284,26.426,152114,0
+NNBR.US,D,20170920,000000,26.426,26.666,26.138,26.381,120260,0
+NNBR.US,D,20170921,000000,26.521,26.76,26.235,26.521,87278,0
+NNBR.US,D,20170922,000000,26.475,26.998,26.426,26.952,74874,0
+NNBR.US,D,20170925,000000,26.903,26.998,26.235,26.76,62178,0
+NNBR.US,D,20170926,000000,26.856,27.047,26.617,26.808,53229,0
+NNBR.US,D,20170927,000000,26.952,27.714,26.713,27.57,85060,0
+NNBR.US,D,20170928,000000,27.62,28.668,27.428,28.383,134883,0
+NNBR.US,D,20170929,000000,28.287,28.287,27.645,27.666,102560,0
+NNBR.US,D,20171002,000000,27.762,28.048,27.38,27.81,161613,0
+NNBR.US,D,20171003,000000,27.954,28.668,27.903,28.621,124564,0
+NNBR.US,D,20171004,000000,28.621,28.954,28.096,28.24,63386,0
+NNBR.US,D,20171005,000000,28.287,28.572,27.857,28.143,59696,0
+NNBR.US,D,20171006,000000,28.001,28.859,27.954,28.24,50784,0
+NNBR.US,D,20171009,000000,28.287,28.429,28.096,28.287,40168,0
+NNBR.US,D,20171010,000000,28.429,28.429,25.387,28.191,45062,0
+NNBR.US,D,20171011,000000,28.096,28.334,27.954,28.24,55061,0
+NNBR.US,D,20171012,000000,28.096,28.548,28.096,28.383,45619,0
+NNBR.US,D,20171013,000000,28.621,29.003,28.287,28.812,54315,0
+NNBR.US,D,20171016,000000,29.05,29.05,28.526,28.906,64414,0
+NNBR.US,D,20171017,000000,28.812,28.954,28.048,28.429,57985,0
+NNBR.US,D,20171018,000000,28.477,29.336,28.477,29.145,59755,0
+NNBR.US,D,20171019,000000,28.859,29.671,28.859,29.386,96013,0
+NNBR.US,D,20171020,000000,29.623,29.861,29.05,29.288,62055,0
+NNBR.US,D,20171023,000000,29.1,29.481,29.1,29.24,58843,0
+NNBR.US,D,20171024,000000,29.481,30.1,29.481,30.003,62405,0
+NNBR.US,D,20171025,000000,29.814,30.529,29.766,30.433,179145,0
+NNBR.US,D,20171026,000000,30.529,31.197,30.154,30.862,80941,0
+NNBR.US,D,20171027,000000,31.292,31.387,30.576,30.91,92864,0
+NNBR.US,D,20171030,000000,30.719,30.767,28.143,28.143,135682,0
+NNBR.US,D,20171031,000000,28.287,28.765,27.152,28.191,85635,0
+NNBR.US,D,20171101,000000,28.477,28.477,27.309,27.475,100614,0
+NNBR.US,D,20171102,000000,26.188,27.62,26.188,27.284,83587,0
+NNBR.US,D,20171103,000000,27.428,27.57,26.426,26.856,198081,0
+NNBR.US,D,20171106,000000,26.903,27.142,26.76,26.808,86476,0
+NNBR.US,D,20171107,000000,26.713,26.713,25.567,25.567,61373,0
+NNBR.US,D,20171108,000000,25.424,25.758,24.566,24.948,99905,0
+NNBR.US,D,20171109,000000,24.614,25.234,23.804,24.566,158963,0
+NNBR.US,D,20171110,000000,24.47,25.187,24.375,25.041,101640,0
+NNBR.US,D,20171113,000000,24.902,25.091,24.351,24.948,72719,0
+NNBR.US,D,20171114,000000,24.852,25.377,24.624,25.329,135230,0
+NNBR.US,D,20171115,000000,25.091,25.763,24.996,25.711,183870,0
+NNBR.US,D,20171116,000000,25.807,26.381,25.758,25.901,119574,0
+NNBR.US,D,20171117,000000,25.711,26.284,25.711,25.95,113277,0
+NNBR.US,D,20171120,000000,26.046,26.332,25.95,26.332,88524,0
+NNBR.US,D,20171121,000000,26.475,26.713,26.235,26.475,94402,0
+NNBR.US,D,20171122,000000,26.475,26.521,26.138,26.138,69328,0
+NNBR.US,D,20171124,000000,26.188,26.426,25.853,26.188,29109,0
+NNBR.US,D,20171127,000000,26.138,26.856,25.998,26.617,119783,0
+NNBR.US,D,20171128,000000,26.617,26.808,26.381,26.666,96772,0
+NNBR.US,D,20171129,000000,26.713,26.856,26.332,26.713,108064,0
+NNBR.US,D,20171130,000000,26.876,27.019,26.637,26.732,103302,0
+NNBR.US,D,20171201,000000,26.827,26.876,25.392,26.063,207329,0
+NNBR.US,D,20171204,000000,26.395,27.354,26.395,26.78,121473,0
+NNBR.US,D,20171205,000000,26.924,27.068,26.253,26.395,76129,0
+NNBR.US,D,20171206,000000,26.924,26.924,26.444,26.637,91888,0
+NNBR.US,D,20171207,000000,26.684,26.732,26.157,26.205,84528,0
+NNBR.US,D,20171208,000000,26.301,26.395,25.608,25.704,103099,0
+NNBR.US,D,20171211,000000,25.584,25.967,25.345,25.44,157160,0
+NNBR.US,D,20171212,000000,25.392,26.78,25.392,25.871,134029,0
+NNBR.US,D,20171213,000000,25.871,26.491,25.822,25.871,77127,0
+NNBR.US,D,20171214,000000,25.918,26.063,25.68,25.822,104361,0
+NNBR.US,D,20171215,000000,25.871,26.588,25.871,26.301,228105,0
+NNBR.US,D,20171218,000000,26.395,26.732,26.157,26.661,59028,0
+NNBR.US,D,20171219,000000,26.732,26.971,25.584,26.109,87239,0
+NNBR.US,D,20171220,000000,26.253,26.253,25.871,26.063,57861,0
+NNBR.US,D,20171221,000000,26.109,26.684,25.786,26.395,41000,0
+NNBR.US,D,20171222,000000,26.395,26.444,25.918,26.014,45571,0
+NNBR.US,D,20171226,000000,26.109,26.157,25.776,25.822,59571,0
+NNBR.US,D,20171227,000000,25.822,26.588,25.751,26.444,102616,0
+NNBR.US,D,20171228,000000,26.444,26.78,26.351,26.732,78354,0
+NNBR.US,D,20171229,000000,26.78,26.78,25.608,26.395,75345,0
+NNBR.US,D,20180102,000000,26.444,27.113,26.109,27.113,181498,0
+NNBR.US,D,20180103,000000,27.21,27.66,26.491,26.971,88589,0
+NNBR.US,D,20180104,000000,27.113,27.521,26.876,27.113,61193,0
+NNBR.US,D,20180105,000000,27.163,27.21,26.301,26.732,70495,0
+NNBR.US,D,20180108,000000,26.637,26.732,25.68,25.871,90074,0
+NNBR.US,D,20180109,000000,25.871,26.253,25.776,25.822,134431,0
+NNBR.US,D,20180110,000000,25.776,26.351,25.535,26.351,126101,0
+NNBR.US,D,20180111,000000,26.301,27.401,26.301,27.21,150076,0
+NNBR.US,D,20180112,000000,27.354,27.354,26.637,26.78,163201,0
+NNBR.US,D,20180116,000000,26.876,27.068,25.967,26.157,90071,0
+NNBR.US,D,20180117,000000,26.301,26.588,26.014,26.351,115698,0
+NNBR.US,D,20180118,000000,26.301,26.924,25.68,26.351,141973,0
+NNBR.US,D,20180119,000000,26.301,27.929,26.301,27.642,86513,0
+NNBR.US,D,20180122,000000,27.545,27.831,27.258,27.783,57897,0
+NNBR.US,D,20180123,000000,27.737,28.118,27.496,28.024,64893,0
+NNBR.US,D,20180124,000000,28.118,28.118,27.737,27.737,38943,0
+NNBR.US,D,20180125,000000,28.024,28.118,27.692,27.929,55818,0
+NNBR.US,D,20180126,000000,28.118,28.215,27.737,27.831,39384,0
+NNBR.US,D,20180129,000000,27.783,27.929,27.688,27.783,47440,0
+NNBR.US,D,20180130,000000,27.449,28.07,26.924,27.879,79551,0
+NNBR.US,D,20180131,000000,27.974,28.07,27.449,27.568,62533,0
+NNBR.US,D,20180201,000000,27.306,27.879,27.281,27.761,67960,0
+NNBR.US,D,20180202,000000,27.496,27.496,26.588,26.78,78731,0
+NNBR.US,D,20180205,000000,26.588,26.971,25.345,25.345,124733,0
+NNBR.US,D,20180206,000000,24.771,26.014,24.054,25.392,149815,0
+NNBR.US,D,20180207,000000,25.297,25.967,25.153,25.822,67693,0
+NNBR.US,D,20180208,000000,25.822,25.992,25.203,25.392,367304,0
+NNBR.US,D,20180209,000000,25.68,25.727,24.629,24.771,178698,0
+NNBR.US,D,20180212,000000,24.867,25.011,24.34,24.82,143304,0
+NNBR.US,D,20180213,000000,24.675,25.011,24.197,24.34,169572,0
+NNBR.US,D,20180214,000000,24.197,24.58,24.102,24.15,85738,0
+NNBR.US,D,20180215,000000,24.264,24.505,24.097,24.456,64761,0
+NNBR.US,D,20180216,000000,24.456,24.6,23.833,23.976,94263,0
+NNBR.US,D,20180220,000000,23.785,24.505,23.737,24.121,103776,0
+NNBR.US,D,20180221,000000,24.121,24.84,24.025,24.312,42390,0
+NNBR.US,D,20180222,000000,24.409,24.984,23.976,24.025,68439,0
+NNBR.US,D,20180223,000000,24.217,24.552,23.688,23.93,96332,0
+NNBR.US,D,20180226,000000,24.072,24.169,23.93,24.072,56838,0
+NNBR.US,D,20180227,000000,24.072,24.217,23.546,23.642,82115,0
+NNBR.US,D,20180228,000000,23.642,23.642,22.873,22.922,163141,0
+NNBR.US,D,20180301,000000,22.969,23.497,22.586,22.825,129606,0
+NNBR.US,D,20180302,000000,22.682,23.33,22.249,22.969,100227,0
+NNBR.US,D,20180305,000000,22.825,23.688,22.634,23.546,91402,0
+NNBR.US,D,20180306,000000,23.688,24.36,23.546,24.072,92795,0
+NNBR.US,D,20180307,000000,23.833,25.655,23.833,25.512,153725,0
+NNBR.US,D,20180308,000000,24.264,24.312,22.059,23.833,359494,0
+NNBR.US,D,20180309,000000,23.93,24.169,23.018,24.097,423742,0
+NNBR.US,D,20180312,000000,23.976,23.976,23.257,23.4,172528,0
+NNBR.US,D,20180313,000000,23.497,23.976,23.209,23.737,99298,0
+NNBR.US,D,20180314,000000,23.833,23.833,23.449,23.546,113143,0
+NNBR.US,D,20180315,000000,23.642,23.976,23.354,23.976,249456,0
+NNBR.US,D,20180316,000000,23.93,24.505,23.785,24.121,146196,0
+NNBR.US,D,20180319,000000,23.976,24.072,23.354,23.785,62348,0
+NNBR.US,D,20180320,000000,23.881,23.93,23.209,23.257,68365,0
+NNBR.US,D,20180321,000000,23.209,23.688,23.112,23.546,61005,0
+NNBR.US,D,20180322,000000,23.354,23.546,22.73,22.778,111128,0
+NNBR.US,D,20180323,000000,22.825,22.873,21.771,21.771,136220,0
+NNBR.US,D,20180326,000000,22.107,23.018,21.628,22.059,140780,0
+NNBR.US,D,20180327,000000,22.154,22.537,21.843,21.962,106648,0
+NNBR.US,D,20180328,000000,22.01,22.778,21.781,22.634,153282,0
+NNBR.US,D,20180329,000000,22.73,23.449,22.49,23.018,452512,0
+NNBR.US,D,20180402,000000,22.922,23.209,21.531,22.107,206147,0
+NNBR.US,D,20180403,000000,22.682,24.217,22.634,23.067,474837,0
+NNBR.US,D,20180404,000000,22.73,23.089,22.537,22.682,295322,0
+NNBR.US,D,20180405,000000,22.873,23.618,22.059,22.107,171231,0
+NNBR.US,D,20180406,000000,21.819,22.145,20.525,21.579,275073,0
+NNBR.US,D,20180409,000000,21.819,21.819,20.668,20.907,186021,0
+NNBR.US,D,20180410,000000,21.244,21.244,20.979,21.052,232908,0
+NNBR.US,D,20180411,000000,21.147,21.34,20.668,21.147,174031,0
+NNBR.US,D,20180412,000000,21.147,21.291,21.027,21.101,205905,0
+NNBR.US,D,20180413,000000,21.196,21.435,21.004,21.101,101138,0
+NNBR.US,D,20180416,000000,21.101,21.484,20.715,21.388,182454,0
+NNBR.US,D,20180417,000000,21.388,21.723,21.388,21.484,126548,0
+NNBR.US,D,20180418,000000,21.484,21.867,21.388,21.531,160606,0
+NNBR.US,D,20180419,000000,21.531,21.867,21.388,21.579,135941,0
+NNBR.US,D,20180420,000000,21.531,21.771,21.315,21.34,120378,0
+NNBR.US,D,20180423,000000,21.34,21.628,20.715,20.907,119098,0
+NNBR.US,D,20180424,000000,20.956,21.052,20.068,20.189,242744,0
+NNBR.US,D,20180425,000000,20.237,20.331,19.614,20.093,149833,0
+NNBR.US,D,20180426,000000,20.189,20.189,19.614,19.806,105613,0
+NNBR.US,D,20180427,000000,19.852,19.949,19.614,19.756,158258,0
+NNBR.US,D,20180430,000000,19.852,20.14,19.374,19.469,145426,0
+NNBR.US,D,20180501,000000,19.517,19.517,18.845,19.326,126186,0
+NNBR.US,D,20180502,000000,19.374,20.308,19.374,19.949,84074,0
+NNBR.US,D,20180503,000000,19.806,19.902,19.277,19.469,96228,0
+NNBR.US,D,20180504,000000,19.374,20.044,19.277,19.998,284629,0
+NNBR.US,D,20180507,000000,20.14,20.812,20.14,20.525,80369,0
+NNBR.US,D,20180508,000000,20.525,20.956,20.189,20.62,91005,0
+NNBR.US,D,20180509,000000,20.668,20.86,20.404,20.765,117412,0
+NNBR.US,D,20180510,000000,20.525,21.004,19.998,20.907,240720,0
+NNBR.US,D,20180511,000000,20.956,21.675,20.956,21.388,124739,0
+NNBR.US,D,20180514,000000,21.484,21.675,21.244,21.484,111698,0
+NNBR.US,D,20180515,000000,21.484,21.962,21.388,21.771,96166,0
+NNBR.US,D,20180516,000000,21.867,22.059,21.675,21.915,116428,0
+NNBR.US,D,20180517,000000,21.915,21.974,21.723,21.771,139351,0
+NNBR.US,D,20180518,000000,21.867,22.059,21.675,21.723,142169,0
+NNBR.US,D,20180521,000000,21.867,22.634,21.628,21.723,158124,0
+NNBR.US,D,20180522,000000,21.819,21.867,21.388,21.435,167715,0
+NNBR.US,D,20180523,000000,21.388,21.962,21.248,21.915,456808,0
+NNBR.US,D,20180524,000000,21.723,22.49,21.723,22.249,218326,0
+NNBR.US,D,20180525,000000,22.154,22.203,20.86,21.147,130995,0
+NNBR.US,D,20180529,000000,20.956,21.771,20.907,21.34,114277,0
+NNBR.US,D,20180530,000000,21.435,21.819,21.244,21.388,92780,0
+NNBR.US,D,20180531,000000,21.503,21.551,20.588,20.782,128505,0
+NNBR.US,D,20180601,000000,20.829,21.022,20.444,20.493,197182,0
+NNBR.US,D,20180604,000000,20.54,20.588,19.867,19.963,172457,0
+NNBR.US,D,20180605,000000,19.867,20.228,19.627,20.204,82869,0
+NNBR.US,D,20180606,000000,20.3,20.348,19.916,19.916,105907,0
+NNBR.US,D,20180607,000000,20.012,20.156,19.723,19.867,125272,0
+NNBR.US,D,20180608,000000,19.867,20.469,19.482,19.53,103605,0
+NNBR.US,D,20180611,000000,19.578,19.916,19.53,19.578,92815,0
+NNBR.US,D,20180612,000000,19.627,20.444,19.338,20.444,427237,0
+NNBR.US,D,20180613,000000,20.396,21.214,20.373,21.118,249910,0
+NNBR.US,D,20180614,000000,21.07,21.165,20.493,20.829,236621,0
+NNBR.US,D,20180615,000000,20.684,20.877,20.493,20.684,267538,0
+NNBR.US,D,20180618,000000,20.684,20.733,20.252,20.348,75621,0
+NNBR.US,D,20180619,000000,20.204,20.348,19.675,19.916,102421,0
+NNBR.US,D,20180620,000000,20.107,20.156,19.675,19.963,52702,0
+NNBR.US,D,20180621,000000,20.012,20.156,19.53,19.627,134469,0
+NNBR.US,D,20180622,000000,19.723,19.867,19.377,19.627,664441,0
+NNBR.US,D,20180625,000000,19.675,19.771,19.098,19.482,142073,0
+NNBR.US,D,20180626,000000,19.435,19.627,19.145,19.195,79385,0
+NNBR.US,D,20180627,000000,19.195,19.241,18.521,18.568,149526,0
+NNBR.US,D,20180628,000000,18.521,18.568,17.799,18.329,156764,0
+NNBR.US,D,20180629,000000,18.375,18.81,17.894,18.183,409273,0
+NNBR.US,D,20180702,000000,18.135,18.424,17.367,17.655,145541,0
+NNBR.US,D,20180703,000000,17.655,18.135,17.558,17.606,107615,0
+NNBR.US,D,20180705,000000,17.799,18.233,17.606,17.847,228719,0
+NNBR.US,D,20180706,000000,17.894,18.04,17.606,17.799,107117,0
+NNBR.US,D,20180709,000000,17.702,17.949,17.401,17.558,280120,0
+NNBR.US,D,20180710,000000,17.702,18.233,17.606,18.183,126946,0
+NNBR.US,D,20180711,000000,18.088,18.329,17.799,18.233,112741,0
+NNBR.US,D,20180712,000000,18.472,18.617,18.088,18.329,98161,0
+NNBR.US,D,20180713,000000,18.375,18.472,18.183,18.279,276661,0
+NNBR.US,D,20180716,000000,18.183,18.375,18.16,18.329,195750,0
+NNBR.US,D,20180717,000000,18.329,18.354,18.183,18.233,180774,0
+NNBR.US,D,20180718,000000,18.329,18.354,18.183,18.233,196242,0
+NNBR.US,D,20180719,000000,18.279,18.568,18.233,18.424,263998,0
+NNBR.US,D,20180720,000000,18.375,18.568,18.375,18.472,135449,0
+NNBR.US,D,20180723,000000,18.521,18.568,18.233,18.279,135938,0
+NNBR.US,D,20180724,000000,18.375,18.568,18.329,18.329,79536,0
+NNBR.US,D,20180725,000000,18.279,18.279,18.088,18.135,203040,0
+NNBR.US,D,20180726,000000,18.233,18.424,18.183,18.279,132201,0
+NNBR.US,D,20180727,000000,18.375,18.399,18.135,18.279,162270,0
+NNBR.US,D,20180730,000000,18.375,19.482,18.375,19.145,301919,0
+NNBR.US,D,20180731,000000,19.195,20.782,19.195,20.684,245967,0
+NNBR.US,D,20180801,000000,20.588,20.588,19.867,20.252,252066,0
+NNBR.US,D,20180802,000000,20.156,20.204,19.651,19.818,152877,0
+NNBR.US,D,20180803,000000,19.771,20.348,19.771,20.204,233916,0
+NNBR.US,D,20180806,000000,20.204,20.588,20.18,20.493,99050,0
+NNBR.US,D,20180807,000000,20.637,21.31,20.493,20.54,120206,0
+NNBR.US,D,20180808,000000,20.444,20.782,20.3,20.493,154706,0
+NNBR.US,D,20180809,000000,20.493,21.262,18.906,19.29,518953,0
+NNBR.US,D,20180810,000000,19.195,19.507,18.521,18.953,271706,0
+NNBR.US,D,20180813,000000,18.856,19.098,17.991,18.135,340834,0
+NNBR.US,D,20180814,000000,18.233,18.424,17.991,18.088,199393,0
+NNBR.US,D,20180815,000000,17.991,18.135,17.799,17.894,189282,0
+NNBR.US,D,20180816,000000,17.944,18.135,17.799,17.944,118570,0
+NNBR.US,D,20180817,000000,17.847,18.279,17.847,18.233,101203,0
+NNBR.US,D,20180820,000000,18.183,18.424,17.991,18.233,221531,0
+NNBR.US,D,20180821,000000,18.279,18.568,18.233,18.375,208748,0
+NNBR.US,D,20180822,000000,18.424,18.81,18.375,18.81,159490,0
+NNBR.US,D,20180823,000000,18.81,19.049,18.135,18.424,117842,0
+NNBR.US,D,20180824,000000,18.424,18.713,18.279,18.521,97758,0
+NNBR.US,D,20180827,000000,18.617,19.049,18.521,18.856,117462,0
+NNBR.US,D,20180828,000000,18.81,19.482,18.81,19.241,316834,0
+NNBR.US,D,20180829,000000,19.29,19.53,19.049,19.338,131130,0
+NNBR.US,D,20180830,000000,19.26,19.453,19.213,19.31,80945,0
+NNBR.US,D,20180831,000000,19.213,19.453,19.213,19.31,94241,0
+NNBR.US,D,20180904,000000,19.26,19.357,18.948,19.26,142798,0
+NNBR.US,D,20180905,000000,19.213,19.647,19.02,19.599,213521,0
+NNBR.US,D,20180906,000000,19.55,19.793,19.068,19.164,196108,0
+NNBR.US,D,20180907,000000,19.116,19.357,18.874,19.26,170225,0
+NNBR.US,D,20180910,000000,19.26,19.503,19.116,19.164,104579,0
+NNBR.US,D,20180911,000000,17.04,17.426,16.413,16.822,820413,0
+NNBR.US,D,20180912,000000,16.799,16.799,15.857,16.172,558254,0
+NNBR.US,D,20180913,000000,15.833,16.075,15.303,15.737,863819,0
+NNBR.US,D,20180914,000000,14.964,15.641,14.82,15.471,3662119,0
+NNBR.US,D,20180917,000000,15.254,15.592,15.207,15.544,718869,0
+NNBR.US,D,20180918,000000,15.737,15.81,15.061,15.109,633296,0
+NNBR.US,D,20180919,000000,15.061,15.303,14.872,15.207,320293,0
+NNBR.US,D,20180920,000000,15.448,15.496,15.061,15.303,446956,0
+NNBR.US,D,20180921,000000,15.303,15.351,15.013,15.109,560633,0
+NNBR.US,D,20180924,000000,15.061,15.323,14.964,15.109,376543,0
+NNBR.US,D,20180925,000000,15.013,15.496,15.013,15.158,473335,0
+NNBR.US,D,20180926,000000,15.207,15.544,15.109,15.351,471127,0
+NNBR.US,D,20180927,000000,15.303,15.399,15.158,15.158,543991,0
+NNBR.US,D,20180928,000000,15.158,15.254,15.013,15.061,1166372,0
+NNBR.US,D,20181001,000000,15.109,15.244,14.714,14.723,656751,0
+NNBR.US,D,20181002,000000,14.714,14.762,14.491,14.752,529053,0
+NNBR.US,D,20181003,000000,14.791,15.592,14.694,15.448,509317,0
+NNBR.US,D,20181004,000000,15.399,15.669,15.037,15.099,419166,0
+NNBR.US,D,20181005,000000,15.138,15.389,14.542,14.549,377206,0
+NNBR.US,D,20181008,000000,14.357,14.559,14.115,14.202,602367,0
+NNBR.US,D,20181009,000000,14.134,14.192,13.642,13.797,540127,0
+NNBR.US,D,20181010,000000,13.805,13.805,13.304,13.488,645069,0
+NNBR.US,D,20181011,000000,13.314,13.478,12.742,12.899,906389,0
+NNBR.US,D,20181012,000000,13.073,13.304,12.116,12.232,695035,0
+NNBR.US,D,20181015,000000,12.464,12.464,11.895,12.01,593306,0
+NNBR.US,D,20181016,000000,12.088,12.756,11.799,12.474,425754,0
+NNBR.US,D,20181017,000000,12.454,12.56,12.126,12.474,296083,0
+NNBR.US,D,20181018,000000,12.474,12.484,12.088,12.223,480151,0
+NNBR.US,D,20181019,000000,12.213,12.309,11.71,11.836,553942,0
+NNBR.US,D,20181022,000000,11.875,12.092,11.692,12.078,365932,0
+NNBR.US,D,20181023,000000,11.895,12.213,11.537,12.068,502303,0
+NNBR.US,D,20181024,000000,12.068,12.223,11.421,11.489,578630,0
+NNBR.US,D,20181025,000000,11.557,11.75,11.392,11.595,313280,0
+NNBR.US,D,20181026,000000,11.508,12.01,11.2,11.479,659695,0
+NNBR.US,D,20181029,000000,11.604,11.769,11.223,11.315,422477,0
+NNBR.US,D,20181030,000000,11.315,11.624,11.151,11.334,342932,0
+NNBR.US,D,20181031,000000,11.517,11.517,11.075,11.2,451632,0
+NNBR.US,D,20181101,000000,11.257,12.078,11.065,11.856,387904,0
+NNBR.US,D,20181102,000000,11.943,12.3,11.799,12.175,261694,0
+NNBR.US,D,20181105,000000,12.165,12.252,11.856,12.059,208101,0
+NNBR.US,D,20181106,000000,12.03,12.329,11.885,12.01,370825,0
+NNBR.US,D,20181107,000000,12.136,12.156,11.73,11.875,495592,0
+NNBR.US,D,20181108,000000,10.523,11.252,7.7622,7.7912,3067641,0
+NNBR.US,D,20181109,000000,8.1195,8.1485,7.4726,7.5161,1683146,0
+NNBR.US,D,20181112,000000,7.5113,7.6174,6.8258,7.154,2342655,0
+NNBR.US,D,20181113,000000,7.2216,7.2602,6.8789,6.9319,895019,0
+NNBR.US,D,20181114,000000,7.1636,7.4919,6.8933,7.3181,907398,0
+NNBR.US,D,20181115,000000,7.2989,7.3085,6.9319,7.0671,585498,0
+NNBR.US,D,20181116,000000,7.0285,7.096,6.5071,6.6424,926804,0
+NNBR.US,D,20181119,000000,6.681,6.7775,6.372,6.401,646870,0
+NNBR.US,D,20181120,000000,6.3333,6.5747,6.1693,6.5651,1000104,0
+NNBR.US,D,20181121,000000,6.5845,6.9706,6.5651,6.8837,546719,0
+NNBR.US,D,20181123,000000,6.8064,7.0767,6.792,6.8547,235185,0
+NNBR.US,D,20181126,000000,6.874,6.9995,6.6037,6.7003,923114,0
+NNBR.US,D,20181127,000000,6.7099,6.7195,6.4878,6.6134,1027218,0
+NNBR.US,D,20181128,000000,6.6713,7.0767,6.4589,7.0575,1181298,0
+NNBR.US,D,20181129,000000,7.0381,7.1636,6.7099,6.8547,726521,0
+NNBR.US,D,20181130,000000,6.884,7.1375,6.7788,7.001,646280,0
+NNBR.US,D,20181203,000000,7.1375,7.2057,6.8158,6.9425,976231,0
+NNBR.US,D,20181204,000000,6.923,7.0547,6.3526,6.4843,1320574,0
+NNBR.US,D,20181206,000000,6.3673,6.5817,6.3283,6.572,726787,0
+NNBR.US,D,20181207,000000,6.5621,6.7084,6.5135,6.5817,803634,0
+NNBR.US,D,20181210,000000,6.5817,6.7962,6.533,6.7182,624826,0
+NNBR.US,D,20181211,000000,6.9912,7.2741,6.7962,6.8158,646097,0
+NNBR.US,D,20181212,000000,6.8255,6.9717,6.7217,6.7767,809818,0
+NNBR.US,D,20181213,000000,6.7865,6.9132,6.2698,6.2698,924029,0
+NNBR.US,D,20181214,000000,6.2307,6.2599,5.9382,6.1624,882219,0
+NNBR.US,D,20181217,000000,6.1527,6.1624,5.7919,5.8016,721899,0
+NNBR.US,D,20181218,000000,5.8114,6.2892,5.7919,5.8797,676505,0
+NNBR.US,D,20181219,000000,5.8894,6.3087,5.8601,5.8797,600624,0
+NNBR.US,D,20181220,000000,5.9089,6.0357,5.4994,5.5774,690642,0
+NNBR.US,D,20181221,000000,5.6651,5.7802,5.4994,5.6944,2274101,0
+NNBR.US,D,20181224,000000,5.6554,5.7041,5.4116,5.5677,330653,0
+NNBR.US,D,20181226,000000,5.6262,6.1137,5.5287,6.0942,597763,0
+NNBR.US,D,20181227,000000,5.9675,6.1624,5.8601,6.1527,768906,0
+NNBR.US,D,20181228,000000,6.2795,6.5779,6.0942,6.3965,861932,0
+NNBR.US,D,20181231,000000,6.3185,6.5427,5.9577,6.5427,919922,0
+NNBR.US,D,20190102,000000,6.4062,6.8352,6.2698,6.767,795653,0
+NNBR.US,D,20190103,000000,6.767,6.767,6.3087,6.4258,703587,0
+NNBR.US,D,20190104,000000,6.5427,6.8158,6.454,6.7377,503628,0
+NNBR.US,D,20190107,000000,7.2935,7.6348,6.923,7.3131,1031310,0
+NNBR.US,D,20190108,000000,7.3617,7.5422,7.2741,7.4886,548906,0
+NNBR.US,D,20190109,000000,7.547,8.093,7.4593,7.9566,776163,0
+NNBR.US,D,20190110,000000,7.8689,8.098,7.7518,8.0736,299120,0
+NNBR.US,D,20190111,000000,7.9956,8.2686,7.8299,8.2393,443800,0
+NNBR.US,D,20190114,000000,8.1418,8.4928,7.9859,8.3759,510397,0
+NNBR.US,D,20190115,000000,8.3661,8.5612,8.3075,8.4538,510626,0
+NNBR.US,D,20190116,000000,8.4636,8.5806,8.2003,8.2686,621845,0
+NNBR.US,D,20190117,000000,8.2198,8.3953,8.1238,8.2881,952251,0
+NNBR.US,D,20190118,000000,8.2783,8.3856,8.1126,8.249,438705,0
+NNBR.US,D,20190122,000000,8.2588,8.5124,8.1418,8.2783,692875,0
+NNBR.US,D,20190123,000000,8.2881,8.2881,7.7714,7.8396,430830,0
+NNBR.US,D,20190124,000000,7.8299,8.1028,7.7031,7.9859,222975,0
+NNBR.US,D,20190125,000000,8.0833,8.3953,8.0833,8.3661,406571,0
+NNBR.US,D,20190128,000000,8.405,8.405,8.0638,8.2978,266797,0
+NNBR.US,D,20190129,000000,8.3368,8.8049,8.2662,8.7854,395992,0
+NNBR.US,D,20190130,000000,9.0974,9.1071,8.5513,8.8439,466956,0
+NNBR.US,D,20190131,000000,8.8439,8.9122,8.6488,8.9024,234784,0
+NNBR.US,D,20190201,000000,8.9122,9.1071,8.8536,9.0389,164887,0
+NNBR.US,D,20190204,000000,8.9317,9.4386,8.8829,9.3611,397038,0
+NNBR.US,D,20190205,000000,9.3994,9.4979,9.2534,9.4386,311611,0
+NNBR.US,D,20190206,000000,9.4484,9.4484,9.1755,9.273,333544,0
+NNBR.US,D,20190207,000000,9.2242,9.2242,8.8634,9.0682,384795,0
+NNBR.US,D,20190208,000000,9.0486,9.1364,8.9219,9.0292,393820,0
+NNBR.US,D,20190211,000000,9.0877,9.4484,8.8975,9.4287,346271,0
+NNBR.US,D,20190212,000000,9.516,10.033,9.516,10.004,431867,0
+NNBR.US,D,20190213,000000,10.083,10.356,9.965,10.014,581299,0
+NNBR.US,D,20190214,000000,9.945,10.279,9.837,10.103,255562,0
+NNBR.US,D,20190215,000000,10.181,10.269,10.043,10.161,304951,0
+NNBR.US,D,20190219,000000,10.131,10.564,10.045,10.505,346492,0
+NNBR.US,D,20190220,000000,10.524,10.642,10.387,10.594,258683,0
+NNBR.US,D,20190221,000000,10.584,10.682,10.348,10.485,174113,0
+NNBR.US,D,20190222,000000,10.505,10.642,10.377,10.407,250525,0
+NNBR.US,D,20190225,000000,10.604,10.642,10.161,10.201,301959,0
+NNBR.US,D,20190226,000000,10.161,10.239,9.847,10.131,308927,0
+NNBR.US,D,20190227,000000,10.004,10.171,9.867,10.043,192581,0
+NNBR.US,D,20190228,000000,9.985,9.995,9.72,9.73,255243,0
+NNBR.US,D,20190301,000000,9.758,9.886,9.2973,9.67,376760,0
+NNBR.US,D,20190304,000000,9.68,9.793,9.2875,9.572,374687,0
+NNBR.US,D,20190305,000000,9.562,9.582,9.3071,9.582,188303,0
+NNBR.US,D,20190306,000000,9.572,9.813,9.4445,9.4841,270750,0
+NNBR.US,D,20190307,000000,9.4742,9.4742,9.2237,9.3562,283027,0
+NNBR.US,D,20190308,000000,9.2678,9.4475,9.1696,9.3366,255737,0
+NNBR.US,D,20190311,000000,9.3366,9.533,9.2188,9.3267,458396,0
+NNBR.US,D,20190312,000000,9.3856,9.542,8.892,8.9635,328990,0
+NNBR.US,D,20190313,000000,8.7377,9.0022,8.5413,8.885,419637,0
+NNBR.US,D,20190314,000000,7.9425,8.1094,7.3681,7.7854,1410404,0
+NNBR.US,D,20190315,000000,7.6773,7.6773,7.3632,7.4712,858469,0
+NNBR.US,D,20190318,000000,7.4222,7.6086,7.216,7.324,574837,0
+NNBR.US,D,20190319,000000,7.3436,7.6773,7.3436,7.3731,462647,0
+NNBR.US,D,20190320,000000,7.3436,7.8344,7.0294,7.6773,546030,0
+NNBR.US,D,20190321,000000,7.6479,8.0897,7.6479,7.8246,437753,0
+NNBR.US,D,20190322,000000,7.8408,7.8408,7.4712,7.5105,406729,0
+NNBR.US,D,20190325,000000,7.5302,7.6479,7.3338,7.3829,382712,0
+NNBR.US,D,20190326,000000,7.4222,7.6479,7.3632,7.5988,445753,0
+NNBR.US,D,20190327,000000,7.6086,7.7068,7.2454,7.3927,300871,0
+NNBR.US,D,20190328,000000,7.3829,7.5792,7.3043,7.5596,293594,0
+NNBR.US,D,20190329,000000,7.6479,7.7461,7.1374,7.3534,581255,0
+NNBR.US,D,20190401,000000,7.4516,7.8934,7.3829,7.6086,406975,0
+NNBR.US,D,20190402,000000,7.5596,7.8148,7.5498,7.7854,219130,0
+NNBR.US,D,20190403,000000,7.913,8.0112,7.6872,7.8344,202201,0
+NNBR.US,D,20190404,000000,7.8148,8.2861,7.8148,8.1977,240688,0
+NNBR.US,D,20190405,000000,8.2272,8.394,8.1044,8.3449,253871,0
+NNBR.US,D,20190408,000000,8.2861,8.4235,8.1192,8.4038,242058,0
+NNBR.US,D,20190409,000000,8.3548,8.3744,8.0701,8.1094,170095,0
+NNBR.US,D,20190410,000000,8.0799,8.4235,8.0799,8.3842,136626,0
+NNBR.US,D,20190411,000000,8.4333,8.7868,8.3548,8.7672,252318,0
+NNBR.US,D,20190412,000000,8.885,9.3071,8.8162,9.1402,681273,0
+NNBR.US,D,20190415,000000,9.1991,9.65,9.0696,9.632,338127,0
+NNBR.US,D,20190416,000000,9.622,9.763,9.4544,9.67,250975,0
+NNBR.US,D,20190417,000000,9.73,9.818,9.2776,9.504,219835,0
+NNBR.US,D,20190418,000000,9.4544,9.66,9.3758,9.542,171993,0
+NNBR.US,D,20190422,000000,9.494,9.562,9.3366,9.504,160507,0
+NNBR.US,D,20190423,000000,9.494,9.577,9.3071,9.3955,318592,0
+NNBR.US,D,20190424,000000,9.3856,9.4148,9.258,9.3464,305632,0
+NNBR.US,D,20190425,000000,9.2678,9.2678,8.8064,8.9439,347041,0
+NNBR.US,D,20190426,000000,8.9144,9.258,8.8457,9.0714,206615,0
+NNBR.US,D,20190429,000000,9.1304,9.2285,9.0028,9.0518,418546,0
+NNBR.US,D,20190430,000000,9.0714,9.0714,8.8359,8.8752,276004,0
+NNBR.US,D,20190501,000000,8.8948,9.0273,8.6886,8.8064,331470,0
+NNBR.US,D,20190502,000000,8.777,8.8555,8.6886,8.8359,207135,0
+NNBR.US,D,20190503,000000,8.8555,9.4643,8.8555,9.4643,344087,0
+NNBR.US,D,20190506,000000,9.2285,9.4346,9.0813,9.3856,185216,0
+NNBR.US,D,20190507,000000,9.2285,9.3366,8.9151,8.9537,205677,0
+NNBR.US,D,20190508,000000,8.9341,9.0126,8.6493,8.7573,343764,0
+NNBR.US,D,20190509,000000,8.669,8.8752,8.5217,8.8457,398035,0
+NNBR.US,D,20190510,000000,10.318,11.486,8.4002,8.9243,1290470,0
+NNBR.US,D,20190513,000000,8.6984,9.2139,8.6984,9.0714,507786,0
+NNBR.US,D,20190514,000000,9.1107,9.1794,8.885,9.0322,378813,0
+NNBR.US,D,20190515,000000,8.9144,9.0813,8.8162,8.9635,222476,0
+NNBR.US,D,20190516,000000,8.9635,9.0813,8.8555,8.9537,217590,0
+NNBR.US,D,20190517,000000,8.9144,9.1598,8.6886,8.7082,285032,0
+NNBR.US,D,20190520,000000,8.6493,8.6493,7.8344,7.8443,323366,0
+NNBR.US,D,20190521,000000,7.8639,8.2517,7.8542,8.1781,295028,0
+NNBR.US,D,20190522,000000,8.0897,8.1977,8.0406,8.0897,203039,0
+NNBR.US,D,20190523,000000,7.9817,8.0701,7.7952,7.9523,223057,0
+NNBR.US,D,20190524,000000,7.9523,8.021,7.6675,7.7755,408107,0
+NNBR.US,D,20190528,000000,7.8541,8.016,7.805,7.8443,231534,0
+NNBR.US,D,20190529,000000,7.7264,7.8344,7.5988,7.805,188105,0
+NNBR.US,D,20190530,000000,7.805,7.9228,7.6086,7.6282,215129,0
+NNBR.US,D,20190531,000000,7.5988,7.8541,7.54,7.6086,291560,0
+NNBR.US,D,20190603,000000,7.5694,7.9228,7.5694,7.8541,282235,0
+NNBR.US,D,20190604,000000,7.9326,8.4628,7.9032,8.4235,222494,0
+NNBR.US,D,20190605,000000,8.4529,8.5413,8.0406,8.1094,285867,0
+NNBR.US,D,20190606,000000,8.0897,8.2174,7.6675,7.9719,209989,0
+NNBR.US,D,20190607,000000,7.9621,8.0996,7.8689,7.9326,186417,0
+NNBR.US,D,20190610,000000,7.9817,8.1339,7.8541,7.8737,265871,0
+NNBR.US,D,20190611,000000,7.9621,8.0603,7.806,7.8541,376080,0
+NNBR.US,D,20190612,000000,7.7755,7.8443,7.3141,7.3436,317820,0
+NNBR.US,D,20190613,000000,7.4123,7.5988,6.5877,7.0883,726802,0
+NNBR.US,D,20190614,000000,7.0588,7.319,6.8429,7.2552,343853,0
+NNBR.US,D,20190617,000000,7.2356,7.6577,7.035,7.5694,270643,0
+NNBR.US,D,20190618,000000,7.6086,8.1879,7.589,8.1487,251956,0
+NNBR.US,D,20190619,000000,8.1781,8.6395,8.0996,8.4824,318565,0
+NNBR.US,D,20190620,000000,8.7002,9.012,8.621,8.8486,233463,0
+NNBR.US,D,20190621,000000,8.7893,8.9377,8.6408,8.908,369397,0
+NNBR.US,D,20190624,000000,9.0466,9.3386,8.7992,8.908,338809,0
+NNBR.US,D,20190625,000000,8.8387,8.8981,8.5715,8.7497,120730,0
+NNBR.US,D,20190626,000000,8.7497,8.8932,8.6804,8.7101,126618,0
+NNBR.US,D,20190627,000000,8.7101,8.8783,8.7002,8.8585,233640,0
+NNBR.US,D,20190628,000000,8.7893,9.66,8.7893,9.66,531300,0
+NNBR.US,D,20190701,000000,9.739,9.789,9.492,9.631,284201,0
+NNBR.US,D,20190702,000000,9.611,9.64,9.1951,9.3732,264920,0
+NNBR.US,D,20190703,000000,9.3237,9.532,9.294,9.4722,84697,0
+NNBR.US,D,20190705,000000,9.393,9.4178,9.1654,9.3336,86177,0
+NNBR.US,D,20190708,000000,9.3039,9.3336,9.106,9.1357,101564,0
+NNBR.US,D,20190709,000000,9.007,9.0862,8.7992,9.0763,120084,0
+NNBR.US,D,20190710,000000,9.0862,9.2347,8.908,9.0961,292263,0
+NNBR.US,D,20190711,000000,9.0961,9.1456,8.6309,8.6408,146374,0
+NNBR.US,D,20190712,000000,8.6705,9.0763,8.6507,8.9179,142418,0
+NNBR.US,D,20190715,000000,8.8783,8.8932,7.7896,8.3735,430979,0
+NNBR.US,D,20190716,000000,8.4032,8.8486,8.3834,8.522,168984,0
+NNBR.US,D,20190717,000000,8.5319,8.5319,8.3439,8.3636,143776,0
+NNBR.US,D,20190718,000000,8.2845,8.3636,7.6906,7.7599,459160,0
+NNBR.US,D,20190719,000000,7.7005,8.037,7.7005,7.9479,274675,0
+NNBR.US,D,20190722,000000,8.2548,8.2944,7.9281,8.2548,182665,0
+NNBR.US,D,20190723,000000,8.334,8.4923,8.3142,8.3933,182714,0
+NNBR.US,D,20190724,000000,8.6903,8.7101,8.2952,8.6903,125849,0
+NNBR.US,D,20190725,000000,8.6705,8.6705,8.2102,8.334,116770,0
+NNBR.US,D,20190726,000000,8.2746,8.423,8.1657,8.3241,109749,0
+NNBR.US,D,20190729,000000,8.3142,8.3241,8.0865,8.1162,94928,0
+NNBR.US,D,20190730,000000,8.0073,8.4329,7.938,8.3933,158848,0
+NNBR.US,D,20190731,000000,8.3834,8.4824,8.0568,8.1261,182905,0
+NNBR.US,D,20190801,000000,8.0766,8.0766,7.2551,7.5619,242808,0
+NNBR.US,D,20190802,000000,7.4926,7.4926,6.978,7.1264,231338,0
+NNBR.US,D,20190805,000000,7.0274,7.0274,6.493,6.6711,218268,0
+NNBR.US,D,20190806,000000,6.6909,6.9186,6.4336,6.6612,193148,0
+NNBR.US,D,20190807,000000,6.582,6.5919,6.1069,6.3841,221278,0
+NNBR.US,D,20190808,000000,6.4633,6.7305,6.1267,6.1762,406470,0
+NNBR.US,D,20190809,000000,6.4336,7.364,6.0971,6.6909,622087,0
+NNBR.US,D,20190812,000000,6.6315,6.6414,6.0179,6.196,365673,0
+NNBR.US,D,20190813,000000,6.1112,6.681,6.1112,6.4831,205836,0
+NNBR.US,D,20190814,000000,6.2851,6.2851,5.8991,6.1267,273969,0
+NNBR.US,D,20190815,000000,6.0377,6.1218,5.8199,5.8892,165636,0
+NNBR.US,D,20190816,000000,5.9189,6.0773,5.8397,5.9981,181295,0
+NNBR.US,D,20190819,000000,6.1663,6.4237,6.1663,6.3247,156321,0
+NNBR.US,D,20190820,000000,6.2752,6.4039,6.1861,6.196,116785,0
+NNBR.US,D,20190821,000000,6.3346,6.4039,6.2356,6.2653,98854,0
+NNBR.US,D,20190822,000000,6.3544,6.4633,6.2059,6.2257,93242,0
+NNBR.US,D,20190823,000000,6.2257,6.2257,5.8496,5.9882,238857,0
+NNBR.US,D,20190826,000000,6.1465,6.3544,6.0506,6.295,129259,0
+NNBR.US,D,20190827,000000,6.3544,6.4138,5.8595,6.0872,227132,0
+NNBR.US,D,20190828,000000,6.0179,6.2554,5.9656,6.1663,171413,0
+NNBR.US,D,20190829,000000,6.295,6.4336,6.0971,6.1861,307896,0
+NNBR.US,D,20190830,000000,6.196,6.4138,6.1564,6.3544,125126,0
+NNBR.US,D,20190903,000000,6.2158,6.3742,6.0674,6.2554,172516,0
+NNBR.US,D,20190904,000000,6.3643,6.5425,6.2812,6.4732,155077,0
+NNBR.US,D,20190905,000000,6.6315,6.9879,6.582,6.78,360869,0
+NNBR.US,D,20190906,000000,6.86,7.04,6.72,6.75,162276,0
+NNBR.US,D,20190909,000000,6.83,7.24,6.76,7.02,639059,0
+NNBR.US,D,20190910,000000,7.05,7.79,6.9853,7.79,687090,0
+NNBR.US,D,20190911,000000,7.82,8.53,7.6,8.43,480623,0
+NNBR.US,D,20190912,000000,8.39,8.405,7.88,8.09,316959,0
+NNBR.US,D,20190913,000000,8.17,8.68,8.05,8.58,304065,0
+NNBR.US,D,20190916,000000,8.55,8.905,8.1408,8.48,397628,0
+NNBR.US,D,20190917,000000,8.34,8.34,7.39,7.57,507388,0
+NNBR.US,D,20190918,000000,7.5,7.535,7.04,7.18,494672,0
+NNBR.US,D,20190919,000000,7.18,7.31,7.03,7.1,247990,0
+NNBR.US,D,20190920,000000,7.08,7.33,7.04,7.11,369229,0
+NNBR.US,D,20190923,000000,7,7.15,6.88,7.06,249951,0
+NNBR.US,D,20190924,000000,7.1,7.13,6.89,7.1,412480,0
+NNBR.US,D,20190925,000000,7.08,7.4,7.04,7.25,256509,0
+NNBR.US,D,20190926,000000,7.25,7.315,7.07,7.1,199025,0
+NNBR.US,D,20190927,000000,7.13,7.37,7.13,7.18,117976,0
+NNBR.US,D,20190930,000000,7.19,7.21,7.08,7.13,242890,0
+NNBR.US,D,20191001,000000,7.2,7.435,6.97,7.03,382709,0
+NNBR.US,D,20191002,000000,6.92,6.92,6.57,6.78,249505,0
+NNBR.US,D,20191003,000000,6.83,6.83,6.48,6.62,137124,0
+NNBR.US,D,20191004,000000,6.69,6.83,6.58,6.73,211455,0
+NNBR.US,D,20191007,000000,6.61,6.87,6.51,6.6,143945,0
+NNBR.US,D,20191008,000000,6.46,6.53,6.33,6.445,171966,0
+NNBR.US,D,20191009,000000,6.55,6.59,6.39,6.48,98799,0
+NNBR.US,D,20191010,000000,6.45,6.55,6.29,6.46,188317,0
+NNBR.US,D,20191011,000000,6.61,6.89,6.53,6.78,240649,0
+NNBR.US,D,20191014,000000,6.72,7.06,6.34,7.01,219349,0
+NNBR.US,D,20191015,000000,6.97,7.29,6.97,7.23,123163,0
+NNBR.US,D,20191016,000000,7.16,7.3,7.03,7.2,204800,0
+NNBR.US,D,20191017,000000,7.26,7.55,7.25,7.43,223485,0
+NNBR.US,D,20191018,000000,7.43,7.61,7.325,7.56,147685,0
+NNBR.US,D,20191021,000000,7.64,7.64,7.1039,7.28,335010,0
+NNBR.US,D,20191022,000000,7.29,7.39,7.01,7.38,190027,0
+NNBR.US,D,20191023,000000,7.24,7.3,6.64,6.75,287948,0
+NNBR.US,D,20191024,000000,6.79,6.81,6.225,6.41,330209,0
+NNBR.US,D,20191025,000000,6.42,6.4946,6.32,6.47,265569,0
+NNBR.US,D,20191028,000000,6.5,6.9,6.45,6.71,209343,0
+NNBR.US,D,20191029,000000,6.7,6.7,6.51,6.61,222916,0
+NNBR.US,D,20191030,000000,6.61,7.17,6.55,7.12,263157,0
+NNBR.US,D,20191031,000000,7.06,7.25,6.68,7.22,172785,0
+NNBR.US,D,20191101,000000,7.25,7.63,7.16,7.54,169124,0
+NNBR.US,D,20191104,000000,7.67,8.12,7.651,7.96,261755,0
+NNBR.US,D,20191105,000000,7.98,8.3,7.85,8.245,201247,0
+NNBR.US,D,20191106,000000,8.14,8.2,7.3601,7.52,351177,0
+NNBR.US,D,20191107,000000,7.69,7.83,7.56,7.69,186108,0
+NNBR.US,D,20191108,000000,7.58,8.95,7.02,8.775,735292,0
+NNBR.US,D,20191111,000000,9.07,9.8599,8.9,9.19,398792,0
+NNBR.US,D,20191112,000000,9.05,9.83,8.715,9.735,555979,0
+NNBR.US,D,20191113,000000,9.5,9.705,9.3401,9.41,257561,0
+NNBR.US,D,20191114,000000,9.37,9.72,9.31,9.505,184763,0
+NNBR.US,D,20191115,000000,9.62,9.8,9.5039,9.67,148776,0
+NNBR.US,D,20191118,000000,9.62,9.64,9.12,9.29,217446,0
+NNBR.US,D,20191119,000000,9.39,9.48,9.11,9.265,182261,0
+NNBR.US,D,20191120,000000,9.16,9.39,8.86,8.95,232346,0
+NNBR.US,D,20191121,000000,8.99,9.05,8.61,8.68,164095,0
+NNBR.US,D,20191122,000000,8.74,8.95,8.6,8.67,278203,0
+NNBR.US,D,20191125,000000,8.85,9.01,8.55,8.6,257366,0
+NNBR.US,D,20191126,000000,8.73,8.785,8.4,8.67,329101,0
+NNBR.US,D,20191127,000000,8.61,8.88,8.54,8.66,240436,0
+NNBR.US,D,20191129,000000,8.61,8.79,8.56,8.71,114563,0
+NNBR.US,D,20191202,000000,8.71,8.86,8.47,8.53,338237,0
+NNBR.US,D,20191203,000000,8.35,8.35,8.09,8.27,234174,0
+NNBR.US,D,20191204,000000,8.34,8.37,8,8.04,287006,0
+NNBR.US,D,20191205,000000,8.05,8.1075,7.885,7.9,151855,0
+NNBR.US,D,20191206,000000,7.86,8.025,7.62,7.995,743997,0
+NNBR.US,D,20191209,000000,7.87,8.24,7.87,7.99,279025,0
+NNBR.US,D,20191210,000000,8.04,8.33,7.78,7.84,388450,0
+NNBR.US,D,20191211,000000,7.87,8.45,7.87,8.25,315416,0
+NNBR.US,D,20191212,000000,8.25,8.58,7.9801,8.27,253216,0
+NNBR.US,D,20191213,000000,8.22,8.52,8.18,8.3,219135,0
+NNBR.US,D,20191216,000000,8.33,8.58,8.33,8.505,228469,0
+NNBR.US,D,20191217,000000,8.53,8.53,8.18,8.24,233436,0
+NNBR.US,D,20191218,000000,8.26,8.67,8.22,8.61,218632,0
+NNBR.US,D,20191219,000000,8.57,8.82,8.3964,8.72,188120,0
+NNBR.US,D,20191220,000000,8.72,9,8.63,8.85,623646,0
+NNBR.US,D,20191223,000000,8.87,9.38,8.84,9.23,300515,0
+NNBR.US,D,20191224,000000,9.27,9.39,9.21,9.3,124724,0
+NNBR.US,D,20191226,000000,9.23,9.61,9.15,9.51,311960,0
+NNBR.US,D,20191227,000000,9.57,9.5889,9.33,9.5,227924,0
+NNBR.US,D,20191230,000000,9.39,9.5,9.18,9.35,244229,0
+NNBR.US,D,20191231,000000,9.28,9.41,8.96,9.25,359947,0
+NNBR.US,D,20200102,000000,9.25,9.35,8.96,9.21,178721,0
+NNBR.US,D,20200103,000000,9.03,9.14,8.86,9.09,168992,0
+NNBR.US,D,20200106,000000,8.95,9.03,8.8,8.825,182768,0
+NNBR.US,D,20200107,000000,8.83,8.85,8.58,8.74,164123,0
+NNBR.US,D,20200108,000000,8.7,8.82,8.61,8.68,241148,0
+NNBR.US,D,20200109,000000,8.74,8.85,8.42,8.53,244628,0
+NNBR.US,D,20200110,000000,8.52,8.63,8.29,8.34,203490,0
+NNBR.US,D,20200113,000000,8.34,8.42,8.0816,8.39,260174,0
+NNBR.US,D,20200114,000000,8.41,9,8.41,8.66,189223,0
+NNBR.US,D,20200115,000000,8.65,9.0643,8.52,8.99,260647,0
+NNBR.US,D,20200116,000000,9.09,9.6,9.09,9.53,256858,0
+NNBR.US,D,20200117,000000,9.62,10.08,9.6,9.97,339884,0
+NNBR.US,D,20200121,000000,9.95,10.15,9.42,9.475,227020,0
+NNBR.US,D,20200122,000000,9.47,9.48,8.96,9.05,181126,0
+NNBR.US,D,20200123,000000,8.99,9.24,8.74,9.16,250698,0
+NNBR.US,D,20200124,000000,9.23,9.38,9.08,9.25,203565,0
+NNBR.US,D,20200127,000000,8.97,9.33,8.94,9.09,144884,0
+NNBR.US,D,20200128,000000,9.15,9.2,8.84,8.94,143581,0
+NNBR.US,D,20200129,000000,9.07,9.15,8.85,8.94,131284,0
+NNBR.US,D,20200130,000000,8.79,9.13,8.44,8.82,176931,0
+NNBR.US,D,20200131,000000,8.73,8.73,8.36,8.63,273711,0
+NNBR.US,D,20200203,000000,8.8,8.9193,8.53,8.79,176509,0
+NNBR.US,D,20200204,000000,8.99,9.12,8.9,8.935,146523,0
+NNBR.US,D,20200205,000000,9.02,9.26,9.02,9.21,164276,0
+NNBR.US,D,20200206,000000,9.25,9.2962,8.7,8.95,147563,0
+NNBR.US,D,20200207,000000,8.83,8.83,8.41,8.68,139038,0
+NNBR.US,D,20200210,000000,8.66,8.935,8.56,8.89,271041,0
+NNBR.US,D,20200211,000000,8.94,9.4,8.94,9.255,213028,0
+NNBR.US,D,20200212,000000,9.39,9.74,9.33,9.62,153195,0
+NNBR.US,D,20200213,000000,9.58,9.63,9.38,9.6,96402,0
+NNBR.US,D,20200214,000000,9.61,9.665,9.41,9.52,192927,0
+NNBR.US,D,20200218,000000,9.48,9.7,9.32,9.44,128496,0
+NNBR.US,D,20200219,000000,9.45,9.45,8.91,8.95,159344,0
+NNBR.US,D,20200220,000000,8.88,9.32,8.83,9.26,160232,0
+NNBR.US,D,20200221,000000,9.22,9.29,8.93,9.1,155795,0
+NNBR.US,D,20200224,000000,8.68,8.87,8.32,8.83,256944,0
+NNBR.US,D,20200225,000000,8.82,8.89,8.19,8.26,228335,0
+NNBR.US,D,20200226,000000,8.21,8.35,7.84,7.91,184249,0
+NNBR.US,D,20200227,000000,7.7,7.855,7.47,7.55,292656,0
+NNBR.US,D,20200228,000000,7.31,7.78,7.23,7.75,284271,0
+NNBR.US,D,20200302,000000,7.7801,7.92,7.35,7.865,348960,0
+NNBR.US,D,20200303,000000,7.81,7.9,7.075,7.12,423464,0
+NNBR.US,D,20200304,000000,7.24,7.29,6.86,7,267574,0
+NNBR.US,D,20200305,000000,6.82,6.89,6.44,6.53,234602,0
+NNBR.US,D,20200306,000000,6.3485,6.525,6.24,6.43,307902,0
+NNBR.US,D,20200309,000000,6.02,6.23,5.425,5.54,248109,0
+NNBR.US,D,20200310,000000,5.77,5.89,5.26,5.5,247421,0
+NNBR.US,D,20200311,000000,5.32,5.32,4.94,5.04,224833,0
+NNBR.US,D,20200312,000000,4.55,4.8,4.2,4.21,195619,0
+NNBR.US,D,20200313,000000,4.64,4.8449,3.685,4.01,325995,0
+NNBR.US,D,20200316,000000,3.51,3.92,3,3.02,429879,0
+NNBR.US,D,20200317,000000,3.1,3.1848,2.57,2.89,651752,0
+NNBR.US,D,20200318,000000,2.9,3.0569,2.24,2.25,526066,0
+NNBR.US,D,20200319,000000,2.29,2.44,1.94,2.38,452865,0
+NNBR.US,D,20200320,000000,2.4,2.54,2.04,2.04,412824,0
+NNBR.US,D,20200323,000000,2.13,2.13,1.9201,2.01,344561,0
+NNBR.US,D,20200324,000000,2.05,2.19,1.93,2,719953,0
+NNBR.US,D,20200325,000000,2,2.45,2,2.38,823168,0
+NNBR.US,D,20200326,000000,2.35,3.02,2.35,2.77,939428,0
+NNBR.US,D,20200327,000000,2.75,2.83,2.26,2.26,297203,0
+NNBR.US,D,20200330,000000,2.24,2.24,1.74,1.83,630033,0
+NNBR.US,D,20200331,000000,1.84,2,1.6401,1.73,562654,0
+NNBR.US,D,20200401,000000,1.68,1.739,1.51,1.54,458478,0
+NNBR.US,D,20200402,000000,1.63,1.75,1.44,1.49,506601,0
+NNBR.US,D,20200403,000000,1.49,1.52,1.345,1.43,465384,0
+NNBR.US,D,20200406,000000,1.5,1.69,1.48,1.53,689284,0
+NNBR.US,D,20200407,000000,1.65,1.84,1.52,1.56,719569,0
+NNBR.US,D,20200408,000000,1.6,1.63,1.48,1.53,961610,0
+NNBR.US,D,20200409,000000,1.61,1.74,1.49,1.64,1836477,0
+NNBR.US,D,20200413,000000,1.81,3.25,1.7892,3.12,9256105,0
+NNBR.US,D,20200414,000000,3.12,3.49,2.4399,2.56,4356460,0
+NNBR.US,D,20200415,000000,2.62,2.7,2.275,2.62,874337,0
+NNBR.US,D,20200416,000000,2.59,2.6,2.23,2.27,935530,0
+NNBR.US,D,20200417,000000,2.47,3.08,2.43,2.6,2985862,0
+NNBR.US,D,20200420,000000,2.6,2.66,2.36,2.41,672094,0
+NNBR.US,D,20200421,000000,2.33,2.4,2.2,2.37,528051,0
+NNBR.US,D,20200422,000000,2.41,2.64,2.27,2.33,604406,0
+NNBR.US,D,20200423,000000,2.36,2.52,2.3,2.46,417362,0
+NNBR.US,D,20200424,000000,2.51,2.52,2.3,2.42,483175,0
+NNBR.US,D,20200427,000000,2.44,3.23,2.37,3.09,1751137,0
+NNBR.US,D,20200428,000000,3.29,3.68,2.9137,3.11,1129985,0
+NNBR.US,D,20200429,000000,3.27,3.99,3.16,3.91,935501,0
+NNBR.US,D,20200430,000000,3.92,3.92,3.405,3.45,945084,0
+NNBR.US,D,20200501,000000,3.32,3.3777,2.92,3.01,583602,0
+NNBR.US,D,20200504,000000,2.9,3.03,2.58,2.65,538413,0
+NNBR.US,D,20200505,000000,2.98,3.34,2.72,2.76,739729,0
+NNBR.US,D,20200506,000000,2.87,2.91,2.5607,2.65,607673,0
+NNBR.US,D,20200507,000000,2.7,2.79,2.68,2.73,480562,0
+NNBR.US,D,20200508,000000,2.99,3.14,2.73,2.75,728819,0
+NNBR.US,D,20200511,000000,2.75,2.8,2.465,2.68,701719,0
+NNBR.US,D,20200512,000000,2.69,2.74,2.5,2.66,674704,0
+NNBR.US,D,20200513,000000,2.62,2.795,2.38,2.78,948347,0
+NNBR.US,D,20200514,000000,2.81,3.17,2.7,3.06,864777,0
+NNBR.US,D,20200515,000000,3.09,3.09,2.89,3.015,633174,0
+NNBR.US,D,20200518,000000,3.17,3.4,3.08,3.175,742362,0
+NNBR.US,D,20200519,000000,3.19,3.59,3.09,3.345,643382,0
+NNBR.US,D,20200520,000000,3.41,3.56,3.35,3.51,374773,0
+NNBR.US,D,20200521,000000,3.5,3.8,3.42,3.71,442791,0
+NNBR.US,D,20200522,000000,3.74,4.05,3.53,4.01,558234,0
+NNBR.US,D,20200526,000000,4.1,4.29,3.9,4.2,547374,0
+NNBR.US,D,20200527,000000,4.26,4.82,4.2101,4.8,759066,0
+NNBR.US,D,20200528,000000,4.88,4.89,4.07,4.14,658287,0
+NNBR.US,D,20200529,000000,4.1,4.58,3.88,4.47,1019613,0
+NNBR.US,D,20200601,000000,4.46,4.62,4.328,4.51,582525,0
+NNBR.US,D,20200602,000000,4.56,4.68,4.3201,4.41,323645,0
+NNBR.US,D,20200603,000000,4.48,4.845,4.46,4.6,520024,0
+NNBR.US,D,20200604,000000,4.59,5.38,4.53,5.24,475433,0
+NNBR.US,D,20200605,000000,5.56,6.2,5.501,5.9,1199014,0
+NNBR.US,D,20200608,000000,6.33,6.47,6.08,6.22,771289,0
+NNBR.US,D,20200609,000000,6.1,6.1,5.6,5.73,443781,0
+NNBR.US,D,20200610,000000,5.63,5.67,5.31,5.335,513227,0
+NNBR.US,D,20200611,000000,4.73,4.82,4.36,4.43,640620,0
+NNBR.US,D,20200612,000000,4.91,5.15,4.33,4.59,589389,0
+NNBR.US,D,20200615,000000,4.38,4.65,4.14,4.56,413243,0
+NNBR.US,D,20200616,000000,4.89,4.98,4.6,4.88,417347,0
+NNBR.US,D,20200617,000000,4.89,4.975,4.47,4.48,225603,0
+NNBR.US,D,20200618,000000,4.39,4.65,4.3,4.56,261678,0
+NNBR.US,D,20200619,000000,4.6,4.777,4.37,4.37,454769,0
+NNBR.US,D,20200622,000000,4.34,4.445,4.13,4.27,349742,0
+NNBR.US,D,20200623,000000,4.28,4.64,4.28,4.62,284433,0
+NNBR.US,D,20200624,000000,4.54,4.598,4.15,4.22,284154,0
+NNBR.US,D,20200625,000000,4.17,4.39,4.15,4.37,240002,0
+NNBR.US,D,20200626,000000,4.31,4.31,4.05,4.14,638996,0
+NNBR.US,D,20200629,000000,4.25,4.45,4.12,4.3,307513,0
+NNBR.US,D,20200630,000000,4.26,4.77,4.1506,4.74,271240,0
+NNBR.US,D,20200701,000000,4.7,4.79,4.41,4.59,263600,0
+NNBR.US,D,20200702,000000,4.76,4.901,4.5,4.57,208087,0
+NNBR.US,D,20200706,000000,4.76,4.76,4.5,4.63,121420,0
+NNBR.US,D,20200707,000000,4.56,4.56,4.18,4.19,236160,0
+NNBR.US,D,20200708,000000,4.18,4.5441,3.96,4.39,561743,0
+NNBR.US,D,20200709,000000,4.37,4.37,4.05,4.23,241156,0
+NNBR.US,D,20200710,000000,4.22,4.51,4.1001,4.5,219310,0
+NNBR.US,D,20200713,000000,4.52,4.9,4.42,4.62,445763,0
+NNBR.US,D,20200714,000000,4.5,5.14,4.5,5.11,349747,0
+NNBR.US,D,20200715,000000,5.19,5.48,5.19,5.38,340719,0
+NNBR.US,D,20200716,000000,5.36,5.47,5.16,5.25,209762,0
+NNBR.US,D,20200717,000000,5.24,5.38,5.07,5.13,285361,0
+NNBR.US,D,20200720,000000,5.07,5.23,4.94,5.15,208494,0
+NNBR.US,D,20200721,000000,5.27,5.45,5.18,5.31,204445,0
+NNBR.US,D,20200722,000000,5.28,5.41,4.98,5.27,159923,0
+NNBR.US,D,20200723,000000,5.24,5.49,5.24,5.39,148586,0
+NNBR.US,D,20200724,000000,5.37,5.44,5.21,5.23,328903,0
+NNBR.US,D,20200727,000000,5.23,5.46,4.93,5.16,542485,0
+NNBR.US,D,20200728,000000,5.13,5.27,4.96,5.2,346468,0
+NNBR.US,D,20200729,000000,5.2,5.5,5.14,5.47,271889,0
+NNBR.US,D,20200730,000000,5.33,5.6,5.22,5.58,205322,0
+NNBR.US,D,20200731,000000,5.48,5.6,5.11,5.26,152379,0
+NNBR.US,D,20200803,000000,5.28,5.73,5.235,5.59,220289,0
+NNBR.US,D,20200804,000000,5.6,5.75,5.38,5.64,157944,0
+NNBR.US,D,20200805,000000,5.76,6.1,5.74,5.98,220410,0
+NNBR.US,D,20200806,000000,6,6.01,5.6,5.69,160850,0
+NNBR.US,D,20200807,000000,5.64,6.29,5.64,6.13,338861,0
+NNBR.US,D,20200810,000000,6.22,6.64,6.15,6.34,623465,0
+NNBR.US,D,20200811,000000,6.53,7.01,6.52,6.83,441322,0
+NNBR.US,D,20200812,000000,6.98,7.23,6.83,6.995,467364,0
+NNBR.US,D,20200813,000000,7,7.0947,6.68,6.68,290120,0
+NNBR.US,D,20200814,000000,6.52,6.82,6.26,6.65,218977,0
+NNBR.US,D,20200817,000000,6.64,6.64,6.3,6.41,136410,0
+NNBR.US,D,20200818,000000,6.35,6.54,6.17,6.25,196409,0
+NNBR.US,D,20200819,000000,6.24,6.42,6.09,6.17,195377,0
+NNBR.US,D,20200820,000000,6.03,6.17,5.77,5.84,318632,0
+NNBR.US,D,20200821,000000,5.82,6.01,5.65,5.94,389910,0
+NNBR.US,D,20200824,000000,6.9,7.3,5.35,5.48,2680811,0
+NNBR.US,D,20200825,000000,5.5,5.5,4.7514,4.825,1089549,0
+NNBR.US,D,20200826,000000,4.85,4.85,4.1101,4.5,1249669,0
+NNBR.US,D,20200827,000000,4.44,4.54,4.25,4.32,311438,0
+NNBR.US,D,20200828,000000,4.32,4.56,4.27,4.51,532871,0
+NNBR.US,D,20200831,000000,4.46,4.66,4.3485,4.55,504080,0
+NNBR.US,D,20200901,000000,4.49,4.66,4.4,4.55,265737,0
+NNBR.US,D,20200902,000000,4.57,4.675,4.45,4.63,392144,0
+NNBR.US,D,20200903,000000,4.66,4.8505,4.41,4.52,242417,0
+NNBR.US,D,20200904,000000,4.65,4.68,4.44,4.56,167194,0
+NNBR.US,D,20200908,000000,4.53,4.66,4.4,4.61,181969,0
+NNBR.US,D,20200909,000000,4.68,4.71,4.51,4.64,453662,0
+NNBR.US,D,20200910,000000,4.66,4.82,4.5175,4.55,195531,0
+NNBR.US,D,20200911,000000,4.56,4.78,4.51,4.71,276014,0
+NNBR.US,D,20200914,000000,4.75,4.94,4.64,4.88,182805,0
+NNBR.US,D,20200915,000000,4.93,5.52,4.83,5.52,361234,0
+NNBR.US,D,20200916,000000,5.2,5.67,5.06,5.61,380132,0
+NNBR.US,D,20200917,000000,5.5,5.84,5.35,5.68,254109,0
+NNBR.US,D,20200918,000000,5.8192,5.89,5.5,5.69,432438,0
+NNBR.US,D,20200921,000000,5.49,5.61,5.11,5.22,144458,0
+NNBR.US,D,20200922,000000,5.61,5.83,5.295,5.72,450064,0
+NNBR.US,D,20200923,000000,5.77,5.77,5.07,5.2,347116,0
+NNBR.US,D,20200924,000000,5.2,5.48,4.91,5.3,298225,0
+NNBR.US,D,20200925,000000,5.28,5.43,5.23,5.25,128923,0
+NNBR.US,D,20200928,000000,5.39,5.66,5.38,5.55,116766,0
+NNBR.US,D,20200929,000000,5.54,5.54,5.335,5.44,92213,0
+NNBR.US,D,20200930,000000,5.5,5.72,5.08,5.16,253651,0
+NNBR.US,D,20201001,000000,5.19,5.54,5.09,5.51,188886,0
+NNBR.US,D,20201002,000000,5.27,5.97,5.1,5.78,363453,0
+NNBR.US,D,20201005,000000,5.8895,6.09,5.86,6.03,218085,0
+NNBR.US,D,20201006,000000,6.15,6.25,5.8,5.82,375348,0
+NNBR.US,D,20201007,000000,5.9,6.5,5.9,6.3,322754,0
+NNBR.US,D,20201008,000000,6.44,6.68,6.3,6.5,246721,0
+NNBR.US,D,20201009,000000,6.54,6.6258,6.29,6.38,122734,0
+NNBR.US,D,20201012,000000,6.39,6.6,6.27,6.47,115444,0
+NNBR.US,D,20201013,000000,6.33,6.59,6.22,6.32,133006,0
+NNBR.US,D,20201014,000000,6.31,6.45,6.01,6.04,140313,0
+NNBR.US,D,20201015,000000,5.93,6.32,5.87,6.2,136849,0
+NNBR.US,D,20201016,000000,6.2,6.5,6.16,6.3,149606,0
+NNBR.US,D,20201019,000000,6.33,6.48,6.26,6.305,98856,0
+NNBR.US,D,20201020,000000,6.35,6.5,6.1,6.2,75735,0
+NNBR.US,D,20201021,000000,6.16,6.47,6,6.05,107473,0
+NNBR.US,D,20201022,000000,6.07,6.28,6.02,6.22,84279,0
+NNBR.US,D,20201023,000000,6.23,6.345,6.05,6.17,132691,0
+NNBR.US,D,20201026,000000,6.05,6.09,5.83,5.92,114035,0
+NNBR.US,D,20201027,000000,5.93,6,5.71,5.76,87008,0
+NNBR.US,D,20201028,000000,5.63,5.69,5.25,5.28,243395,0
+NNBR.US,D,20201029,000000,5.2,5.44,5.15,5.34,225798,0
+NNBR.US,D,20201030,000000,5.33,5.62,5.16,5.36,178339,0
+NNBR.US,D,20201102,000000,5.41,5.72,5.383,5.71,79084,0
+NNBR.US,D,20201103,000000,5.8,6.2,5.8,6.12,193183,0
+NNBR.US,D,20201104,000000,5.98,5.99,5.44,5.59,146637,0
+NNBR.US,D,20201105,000000,5.6,6.07,5.6,5.96,94900,0
+NNBR.US,D,20201106,000000,6.1,6.1,5.64,5.65,79803,0
+NNBR.US,D,20201109,000000,5.93,6.69,5.93,6.27,402631,0
+NNBR.US,D,20201110,000000,6.23,6.56,6.11,6.4,284031,0
+NNBR.US,D,20201111,000000,6.53,6.53,6.1,6.39,225129,0
+NNBR.US,D,20201112,000000,6.25,6.37,5.99,6.07,140168,0
+NNBR.US,D,20201113,000000,6.09,6.315,6.07,6.15,109942,0
+NNBR.US,D,20201116,000000,6.33,6.75,6.26,6.61,197392,0
+NNBR.US,D,20201117,000000,6.46,6.71,6.3723,6.55,88226,0
+NNBR.US,D,20201118,000000,6.62,7.04,6.6,6.85,254613,0
+NNBR.US,D,20201119,000000,6.76,7,6.58,7,116290,0
+NNBR.US,D,20201120,000000,6.91,7.06,6.77,6.93,326872,0
+NNBR.US,D,20201123,000000,7.07,7.07,6.6,6.63,148037,0
+NNBR.US,D,20201124,000000,6.8,7.01,6.6,6.8,496909,0
+NNBR.US,D,20201125,000000,6.79,6.88,6.51,6.62,133153,0
+NNBR.US,D,20201127,000000,6.62,6.85,6.18,6.44,104310,0
+NNBR.US,D,20201130,000000,6.35,6.37,6,6.265,187245,0
+NNBR.US,D,20201201,000000,6.28,6.67,6.25,6.5,227009,0
+NNBR.US,D,20201202,000000,6.45,6.79,6.35,6.67,140023,0
+NNBR.US,D,20201203,000000,6.68,6.78,6.22,6.38,122708,0
+NNBR.US,D,20201204,000000,6.51,6.85,6.39,6.77,168137,0
+NNBR.US,D,20201207,000000,6.8,6.85,6.47,6.7,125147,0
+NNBR.US,D,20201208,000000,6.34,6.76,6.34,6.65,124523,0
+NNBR.US,D,20201209,000000,6.66,6.8,6.16,6.22,181369,0
+NNBR.US,D,20201210,000000,6.22,6.36,6.06,6.33,91389,0
+NNBR.US,D,20201211,000000,6.3,6.45,6.09,6.25,57826,0
+NNBR.US,D,20201214,000000,6.4,6.4,5.92,5.95,116892,0
+NNBR.US,D,20201215,000000,6,6.37,5.98,6.25,128552,0
+NNBR.US,D,20201216,000000,6.26,6.38,6.1,6.22,120851,0
+NNBR.US,D,20201217,000000,6.21,6.36,6.11,6.33,130720,0
+NNBR.US,D,20201218,000000,6.38,6.65,6.09,6.11,375615,0
+NNBR.US,D,20201221,000000,5.9,6.29,5.67,6.24,298639,0
+NNBR.US,D,20201222,000000,6.24,6.35,5.96,6.09,99229,0
+NNBR.US,D,20201223,000000,6.11,6.24,6.06,6.12,82046,0
+NNBR.US,D,20201224,000000,6.16,6.25,6.075,6.2,31966,0
+NNBR.US,D,20201228,000000,6.32,6.49,6.16,6.2,109590,0
+NNBR.US,D,20201229,000000,6.28,6.59,6.23,6.26,125253,0
+NNBR.US,D,20201230,000000,6.28,6.6899,6.2601,6.52,108471,0
+NNBR.US,D,20201231,000000,6.52,6.78,6.46,6.57,170967,0
+NNBR.US,D,20210104,000000,6.68,6.69,5.91,6.04,151396,0
+NNBR.US,D,20210105,000000,6.06,6.27,5.84,5.88,191602,0
+NNBR.US,D,20210106,000000,6.1,6.57,6.09,6.25,255480,0
+NNBR.US,D,20210107,000000,6.3,6.62,6.2,6.395,186401,0
+NNBR.US,D,20210108,000000,6.41,6.49,6.18,6.39,132293,0
+NNBR.US,D,20210111,000000,6.21,6.63,6.21,6.37,108965,0
+NNBR.US,D,20210112,000000,6.44,6.79,6.35,6.62,124959,0
+NNBR.US,D,20210113,000000,6.49,6.61,6.335,6.41,91027,0
+NNBR.US,D,20210114,000000,6.43,6.76,6.35,6.4,236488,0
+NNBR.US,D,20210115,000000,6.31,6.31,5.84,6.09,148498,0
+NNBR.US,D,20210119,000000,6.17,6.2799,6.02,6.13,102234,0
+NNBR.US,D,20210120,000000,6.13,6.23,6.03,6.17,87597,0
+NNBR.US,D,20210121,000000,6.2,6.25,6.15,6.2,123639,0
+NNBR.US,D,20210122,000000,6.12,6.23,5.9,6.22,120665,0
+NNBR.US,D,20210125,000000,6.16,6.34,5.96,6.06,130068,0
+NNBR.US,D,20210126,000000,6.16,6.48,5.93,6.35,220471,0
+NNBR.US,D,20210127,000000,6.29,6.29,6,6.06,165318,0
+NNBR.US,D,20210128,000000,6.17,6.37,5.96,6.22,131685,0
+NNBR.US,D,20210129,000000,6.22,6.22,5.96,6.03,134668,0
+NNBR.US,D,20210201,000000,6.06,6.32,6.02,6.23,98931,0
+NNBR.US,D,20210202,000000,6.39,6.52,6.23,6.27,126965,0
+NNBR.US,D,20210203,000000,6.37,6.45,6.22,6.41,111425,0
+NNBR.US,D,20210204,000000,6.5,7.12,6.3911,7.09,196163,0
+NNBR.US,D,20210205,000000,7.03,7.24,6.63,7,172703,0
+NNBR.US,D,20210208,000000,7.09,7.25,6.95,7.22,154913,0
+NNBR.US,D,20210209,000000,7.19,7.27,6.98,7.15,120732,0
+NNBR.US,D,20210210,000000,7.14,7.223,6.91,6.97,97051,0
+NNBR.US,D,20210211,000000,6.99,7.05,6.71,6.92,98031,0
+NNBR.US,D,20210212,000000,6.86,7.1,6.85,7.03,55698,0
+NNBR.US,D,20210216,000000,7.16,7.35,6.9747,7.2,172328,0
+NNBR.US,D,20210217,000000,7.15,7.24,6.7935,7.02,114468,0
+NNBR.US,D,20210218,000000,7,7.045,6.54,6.81,115009,0
+NNBR.US,D,20210219,000000,6.84,7.12,6.84,6.99,105055,0
+NNBR.US,D,20210222,000000,6.98,7.12,6.86,6.99,85432,0
+NNBR.US,D,20210223,000000,6.95,7.27,6.66,7.03,183466,0
+NNBR.US,D,20210224,000000,7.05,7.206,6.81,7.06,412158,0
+NNBR.US,D,20210225,000000,7.04,7.12,6.58,6.62,151299,0
+NNBR.US,D,20210226,000000,6.69,6.7901,6.1,6.11,197640,0
+NNBR.US,D,20210301,000000,6.33,6.67,6.325,6.64,199147,0
+NNBR.US,D,20210302,000000,6.59,7,6.59,6.94,268283,0
+NNBR.US,D,20210303,000000,6.93,7.15,6.79,6.85,169787,0
+NNBR.US,D,20210304,000000,6.87,7.03,6.34,6.59,116077,0
+NNBR.US,D,20210305,000000,6.77,6.78,6.34,6.73,114942,0
+NNBR.US,D,20210308,000000,6.78,6.97,6.7,6.74,166887,0
+NNBR.US,D,20210309,000000,6.87,7.05,6.72,6.85,162659,0
+NNBR.US,D,20210310,000000,6.92,7.15,6.92,7.09,106888,0
+NNBR.US,D,20210311,000000,7.15,7.15,6.89,7.1,208978,0
+NNBR.US,D,20210312,000000,7.43,8.2,7.2,7.82,1111684,0
+NNBR.US,D,20210315,000000,7.85,8.51,7.72,8.24,932535,0
+NNBR.US,D,20210316,000000,8.17,8.58,7.81,7.88,596584,0
+NNBR.US,D,20210317,000000,7.88,8.25,7.88,8.07,318038,0
+NNBR.US,D,20210318,000000,8.23,8.32,7.88,8.07,421608,0
+NNBR.US,D,20210319,000000,8,8.15,7.76,7.93,527741,0
+NNBR.US,D,20210322,000000,7.89,7.92,7.49,7.82,272523,0
+NNBR.US,D,20210323,000000,7.73,7.8,6.96,7.2,298227,0
+NNBR.US,D,20210324,000000,7.3,7.8,7.23,7.27,305996,0
+NNBR.US,D,20210325,000000,7.22,7.44,6.8569,7.34,203186,0
+NNBR.US,D,20210326,000000,7.48,7.59,6.85,7.05,221748,0
+NNBR.US,D,20210329,000000,7.05,7.1151,6.35,6.62,390336,0
+NNBR.US,D,20210330,000000,6.57,6.84,6.57,6.83,199646,0
+NNBR.US,D,20210331,000000,6.87,7.3593,6.85,7.07,311266,0
+NNBR.US,D,20210401,000000,7.13,7.28,6.81,7.24,228144,0
+NNBR.US,D,20210405,000000,7.36,7.56,7.19,7.51,181081,0
+NNBR.US,D,20210406,000000,7.32,7.4,6.91,7.06,306415,0
+NNBR.US,D,20210407,000000,7.09,7.12,6.84,6.95,344535,0
+NNBR.US,D,20210408,000000,6.96,7.22,6.86,7.08,210346,0
+NNBR.US,D,20210409,000000,7.07,7.22,7,7.14,122044,0
+NNBR.US,D,20210412,000000,7.18,7.63,7.18,7.44,323384,0
+NNBR.US,D,20210413,000000,7.37,7.51,7.135,7.23,361564,0
+NNBR.US,D,20210414,000000,7.415,7.63,7.24,7.475,190526,0
+NNBR.US,D,20210415,000000,7.56,7.72,7.33,7.69,381946,0
+NNBR.US,D,20210416,000000,7.75,8.03,7.695,7.92,434888,0
+NNBR.US,D,20210419,000000,7.91,8.135,7.85,7.9,425336,0
+NNBR.US,D,20210420,000000,7.81,7.92,7.6257,7.79,380251,0
+NNBR.US,D,20210421,000000,7.83,8.1,7.7316,8.01,349633,0
+NNBR.US,D,20210422,000000,8.02,8.03,7.63,7.65,193988,0
+NNBR.US,D,20210423,000000,7.65,7.85,7.65,7.71,223188,0
+NNBR.US,D,20210426,000000,7.78,7.85,7.6,7.65,158140,0
+NNBR.US,D,20210427,000000,7.68,7.78,7.33,7.53,262351,0
+NNBR.US,D,20210428,000000,7.52,7.56,7.325,7.46,254926,0
+NNBR.US,D,20210429,000000,7.5,7.56,7.36,7.51,166229,0
+NNBR.US,D,20210430,000000,7.45,7.56,7.25,7.3,219227,0
+NNBR.US,D,20210503,000000,7.43,7.48,7.23,7.4,175646,0
+NNBR.US,D,20210504,000000,7.29,7.29,7.14,7.17,179949,0
+NNBR.US,D,20210505,000000,7.18,7.29,7.095,7.25,148401,0
+NNBR.US,D,20210506,000000,7.29,7.29,7.02,7.06,229228,0
+NNBR.US,D,20210507,000000,7.12,7.66,7.09,7.54,305648,0
+NNBR.US,D,20210510,000000,7.66,7.74,7.46,7.48,382019,0
+NNBR.US,D,20210511,000000,7.27,7.61,7.27,7.42,250900,0
+NNBR.US,D,20210512,000000,7.39,7.46,7,7.04,203653,0
+NNBR.US,D,20210513,000000,7.05,7.63,7.05,7.59,462108,0
+NNBR.US,D,20210514,000000,7.61,7.77,7.345,7.69,500835,0
+NNBR.US,D,20210517,000000,7.69,7.94,7.521,7.94,663125,0
+NNBR.US,D,20210518,000000,7.95,9.55,7.95,9.37,1264473,0
+NNBR.US,D,20210519,000000,9.13,9.62,8.95,9.19,853303,0
+NNBR.US,D,20210520,000000,9.14,9.14,8.17,8.39,347273,0
+NNBR.US,D,20210521,000000,8.48,8.68,8.22,8.23,228467,0
+NNBR.US,D,20210524,000000,8.21,8.23,7.98,8.04,353635,0
+NNBR.US,D,20210525,000000,8.05,8.2,7.25,7.27,443356,0
+NNBR.US,D,20210526,000000,7.435,7.44,7.13,7.32,420483,0
+NNBR.US,D,20210527,000000,7.33,7.56,7.31,7.34,404776,0
+NNBR.US,D,20210528,000000,7.35,7.52,7.08,7.51,448981,0
+NNBR.US,D,20210601,000000,7.55,7.94,7.55,7.8,299044,0
+NNBR.US,D,20210602,000000,7.85,7.93,7.44,7.52,278145,0
+NNBR.US,D,20210603,000000,7.68,7.7576,7.43,7.61,281007,0
+NNBR.US,D,20210604,000000,7.61,7.74,7.48,7.55,233643,0
+NNBR.US,D,20210607,000000,7.59,7.72,7.496,7.55,175223,0
+NNBR.US,D,20210608,000000,7.54,7.74,7.53,7.56,179146,0
+NNBR.US,D,20210609,000000,7.705,7.705,7.22,7.31,314749,0
+NNBR.US,D,20210610,000000,7.31,7.41,6.96,7.25,563869,0
+NNBR.US,D,20210611,000000,7.32,7.46,7.16,7.31,236708,0
+NNBR.US,D,20210614,000000,7.32,7.4,7.25,7.32,170165,0
+NNBR.US,D,20210615,000000,7.34,7.38,7.24,7.28,187922,0
+NNBR.US,D,20210616,000000,7.24,7.31,7.16,7.17,224265,0
+NNBR.US,D,20210617,000000,7.12,7.27,6.98,7.02,387004,0
+NNBR.US,D,20210618,000000,7.25,7.36,6.84,6.85,617069,0
+NNBR.US,D,20210621,000000,6.93,7.32,6.93,7.24,549413,0
+NNBR.US,D,20210622,000000,7.3,7.31,7.01,7.16,548996,0
+NNBR.US,D,20210623,000000,7.15,7.41,7.12,7.25,407861,0
+NNBR.US,D,20210624,000000,7.28,7.65,7.26,7.62,329580,0
+NNBR.US,D,20210625,000000,7.67,7.77,7.2,7.34,828906,0
+NNBR.US,D,20210628,000000,7.33,7.39,7.14,7.31,232583,0
+NNBR.US,D,20210629,000000,7.32,7.44,7.26,7.26,155373,0
+NNBR.US,D,20210630,000000,7.23,7.41,7.195,7.35,202713,0
+NNBR.US,D,20210701,000000,7.39,7.5,7.37,7.43,247006,0
+NNBR.US,D,20210702,000000,7.46,7.52,7.21,7.3,151719,0
+NNBR.US,D,20210706,000000,7.31,7.31,7.02,7.06,192617,0
+NNBR.US,D,20210707,000000,7.04,7.16,6.9,7.08,400804,0
+NNBR.US,D,20210708,000000,6.86,7.01,6.7165,6.85,183452,0
+NNBR.US,D,20210709,000000,6.99,7.15,6.9,7.12,187536,0
+NNBR.US,D,20210712,000000,7.1,7.3,7.04,7.28,150001,0
+NNBR.US,D,20210713,000000,7.28,7.33,7.1775,7.25,132027,0
+NNBR.US,D,20210714,000000,7.29,7.33,7.175,7.19,133486,0
+NNBR.US,D,20210715,000000,7.13,7.324,7.07,7.15,217848,0
+NNBR.US,D,20210716,000000,7.25,7.25,6.84,6.85,199161,0
+NNBR.US,D,20210719,000000,6.73,6.78,6.3008,6.38,424498,0
+NNBR.US,D,20210720,000000,6.44,6.815,6.42,6.68,182004,0
+NNBR.US,D,20210721,000000,6.78,7.08,6.775,6.96,161884,0
+NNBR.US,D,20210722,000000,6.96,6.96,6.64,6.68,121336,0
+NNBR.US,D,20210723,000000,6.98,6.98,6.6,6.67,86022,0
+NNBR.US,D,20210726,000000,6.68,6.98,6.65,6.83,106734,0
+NNBR.US,D,20210727,000000,6.78,6.97,6.6,6.88,167839,0
+NNBR.US,D,20210728,000000,6.92,6.94,6.7,6.82,87750,0
+NNBR.US,D,20210729,000000,6.91,7.07,6.84,6.85,105879,0
+NNBR.US,D,20210730,000000,6.8,6.96,6.72,6.84,180110,0
+NNBR.US,D,20210802,000000,6.91,7.12,6.76,6.77,101374,0
+NNBR.US,D,20210803,000000,6.76,6.83,6.51,6.81,249204,0
+NNBR.US,D,20210804,000000,6.7,6.83,6.67,6.74,116579,0
+NNBR.US,D,20210805,000000,6.81,7.08,6.75,7.03,173359,0
+NNBR.US,D,20210806,000000,6.69,6.81,6.275,6.61,339169,0
+NNBR.US,D,20210809,000000,6.58,6.58,6.1101,6.15,308938,0
+NNBR.US,D,20210810,000000,6.32,6.32,5.82,5.92,296636,0
+NNBR.US,D,20210811,000000,6.165,6.2,5.82,6.14,148747,0
+NNBR.US,D,20210812,000000,6.11,6.18,5.94,6.05,130007,0
+NNBR.US,D,20210813,000000,6.23,6.23,5.8,5.82,142195,0
+NNBR.US,D,20210816,000000,5.88,5.92,5.67,5.68,117531,0
+NNBR.US,D,20210817,000000,5.64,5.64,5.39,5.45,147890,0
+NNBR.US,D,20210818,000000,5.4,5.56,5.35,5.35,150013,0
+NNBR.US,D,20210819,000000,5.3,5.4018,5.18,5.19,186533,0
+NNBR.US,D,20210820,000000,5.2,5.3153,5.07,5.25,234309,0
+NNBR.US,D,20210823,000000,5.36,5.53,5.27,5.48,202590,0
+NNBR.US,D,20210824,000000,5.55,5.75,5.49,5.5,297924,0
+NNBR.US,D,20210825,000000,5.49,5.7,5.45,5.53,198839,0
+NNBR.US,D,20210826,000000,5.51,5.56,5.32,5.37,162695,0
+NNBR.US,D,20210827,000000,5.38,5.6084,5.38,5.45,292926,0
+NNBR.US,D,20210830,000000,5.46,5.56,5.305,5.41,159620,0
+NNBR.US,D,20210831,000000,5.41,5.5398,5.36,5.44,174774,0
+NNBR.US,D,20210901,000000,5.44,5.48,5.36,5.46,122199,0
+NNBR.US,D,20210902,000000,5.46,5.51,5.29,5.3,123242,0
+NNBR.US,D,20210903,000000,5.3,5.43,5.225,5.25,126678,0
+NNBR.US,D,20210907,000000,5.23,5.2899,5.15,5.17,99922,0
+NNBR.US,D,20210908,000000,5.14,5.21,5.03,5.12,107943,0
+NNBR.US,D,20210909,000000,5.14,5.23,5.05,5.09,139198,0
+NNBR.US,D,20210910,000000,5.13,5.26,4.99,5.1,238372,0
+NNBR.US,D,20210913,000000,5.14,5.37,5.14,5.31,133752,0
+NNBR.US,D,20210914,000000,5.35,5.36,5.13,5.16,156749,0
+NNBR.US,D,20210915,000000,5.2,5.245,5.13,5.22,186749,0
+NNBR.US,D,20210916,000000,5.2,5.34,5.1,5.22,120402,0
+NNBR.US,D,20210917,000000,5.24,5.33,5.14,5.27,626147,0
+NNBR.US,D,20210920,000000,5.19,5.295,4.99,5.11,148530,0
+NNBR.US,D,20210921,000000,5.17,5.18,5,5.04,116047,0
+NNBR.US,D,20210922,000000,5.09,5.225,5.06,5.09,120250,0
+NNBR.US,D,20210923,000000,5.1,5.28,5.07,5.21,204271,0
+NNBR.US,D,20210924,000000,5.16,5.31,5.16,5.24,76453,0
+NNBR.US,D,20210927,000000,5.24,5.47,5.24,5.31,159319,0
+NNBR.US,D,20210928,000000,5.3,5.4396,5.15,5.19,77050,0
+NNBR.US,D,20210929,000000,5.2,5.22,5.06,5.19,107997,0
+NNBR.US,D,20210930,000000,5.23,5.32,5.145,5.25,120162,0
+NNBR.US,D,20211001,000000,5.29,5.38,5.25,5.28,129899,0
+NNBR.US,D,20211004,000000,5.32,5.41,5.2,5.38,160479,0
+NNBR.US,D,20211005,000000,5.41,5.42,5.28,5.31,130479,0
+NNBR.US,D,20211006,000000,5.2,5.22,5.03,5.03,168437,0
+NNBR.US,D,20211007,000000,5.05,5.135,4.86,4.91,248147,0
+NNBR.US,D,20211008,000000,4.92,4.92,4.76,4.8,140962,0
+NNBR.US,D,20211011,000000,4.81,4.8708,4.78,4.78,97388,0
+NNBR.US,D,20211012,000000,4.78,4.9,4.74,4.84,158405,0
+NNBR.US,D,20211013,000000,4.88,4.91,4.79,4.83,78263,0
+NNBR.US,D,20211014,000000,4.85,4.96,4.82,4.85,103174,0
+NNBR.US,D,20211015,000000,4.93,5.13,4.9253,5.1,199602,0
+NNBR.US,D,20211018,000000,5.1,5.13,4.99,5.06,143669,0
+NNBR.US,D,20211019,000000,5.1,5.22,5.05,5.21,66663,0
+NNBR.US,D,20211020,000000,5.18,5.38,5.18,5.3,96572,0
+NNBR.US,D,20211021,000000,5.29,5.37,5.14,5.18,299358,0
+NNBR.US,D,20211022,000000,5.19,5.2,4.95,4.98,79257,0
+NNBR.US,D,20211025,000000,5.02,5.02,4.71,4.93,383920,0
+NNBR.US,D,20211026,000000,4.92,5.06,4.87,4.96,123489,0
+NNBR.US,D,20211027,000000,4.96,5.005,4.67,4.71,160836,0
+NNBR.US,D,20211028,000000,4.76,4.91,4.69,4.83,119946,0
+NNBR.US,D,20211029,000000,4.83,5.03,4.83,4.99,155239,0
+NNBR.US,D,20211101,000000,5.04,5.52,4.97,5.45,237562,0
+NNBR.US,D,20211102,000000,5.43,5.5,5.2,5.29,198149,0
+NNBR.US,D,20211103,000000,5.26,5.59,5.2,5.52,124534,0
+NNBR.US,D,20211104,000000,5.54,5.65,5.4225,5.47,97805,0
+NNBR.US,D,20211105,000000,5.21,5.9238,5.2,5.69,245935,0
+NNBR.US,D,20211108,000000,5.72,5.875,5.625,5.73,139722,0
+NNBR.US,D,20211109,000000,5.69,5.7,5.51,5.64,123163,0
+NNBR.US,D,20211110,000000,5.4486,5.72,5.4486,5.65,101864,0
+NNBR.US,D,20211111,000000,5.73,6.13,5.7,6.01,176061,0
+NNBR.US,D,20211112,000000,6,6,5.68,5.85,184410,0
+NNBR.US,D,20211115,000000,5.85,6.01,5.71,5.78,143572,0
+NNBR.US,D,20211116,000000,5.75,5.75,5.59,5.63,145698,0
+NNBR.US,D,20211117,000000,5.59,5.59,5.33,5.38,127954,0
+NNBR.US,D,20211118,000000,5.39,5.47,5.32,5.39,158246,0
+NNBR.US,D,20211119,000000,5.36,5.45,5.32,5.35,92519,0
+NNBR.US,D,20211122,000000,5.36,5.51,5.32,5.33,106494,0
+NNBR.US,D,20211123,000000,5.32,5.42,5.19,5.19,138225,0
+NNBR.US,D,20211124,000000,5.16,5.22,5.07,5.11,81422,0
+NNBR.US,D,20211126,000000,4.89,5.02,4.61,4.77,121994,0
+NNBR.US,D,20211129,000000,4.8,4.89,4.52,4.55,207530,0
+NNBR.US,D,20211130,000000,4.52,4.6,4.16,4.45,318443,0
+NNBR.US,D,20211201,000000,4.54,4.66,4.24,4.26,259681,0
+NNBR.US,D,20211202,000000,4.27,4.7,4.24,4.55,407630,0
+NNBR.US,D,20211203,000000,4.61,4.74,4.5393,4.66,111429,0
+NNBR.US,D,20211206,000000,4.76,4.77,4.65,4.71,141319,0
+NNBR.US,D,20211207,000000,4.81,4.935,4.77,4.82,112893,0
+NNBR.US,D,20211208,000000,4.84,4.9,4.66,4.85,248926,0
+NNBR.US,D,20211209,000000,4.76,4.85,4.68,4.7,66180,0
+NNBR.US,D,20211210,000000,4.73,4.76,4.54,4.58,93851,0
+NNBR.US,D,20211213,000000,4.69,4.69,4.32,4.33,172709,0
+NNBR.US,D,20211214,000000,4.29,4.475,4.16,4.25,168063,0
+NNBR.US,D,20211215,000000,4.26,4.31,4.05,4.26,154403,0
+NNBR.US,D,20211216,000000,4.3,4.52,4.17,4.21,191744,0
+NNBR.US,D,20211217,000000,4.18,4.41,4.09,4.29,256969,0
+NNBR.US,D,20211220,000000,4.25,4.25,3.84,3.91,234190,0
+NNBR.US,D,20211221,000000,3.94,4.095,3.94,4.08,129218,0
+NNBR.US,D,20211222,000000,4.05,4.25,3.98,4.13,314950,0
+NNBR.US,D,20211223,000000,4.13,4.24,4.02,4.09,264906,0
+NNBR.US,D,20211227,000000,4.08,4.08,3.92,4.01,157616,0
+NNBR.US,D,20211228,000000,4,4.19,3.99,4.01,177968,0
+NNBR.US,D,20211229,000000,3.99,4.06,3.955,4.04,242713,0
+NNBR.US,D,20211230,000000,4.04,4.1479,4,4.1,235209,0
+NNBR.US,D,20211231,000000,4.1,4.18,4.05,4.1,248388,0
+NNBR.US,D,20220103,000000,4.14,4.37,4.101,4.21,168029,0
+NNBR.US,D,20220104,000000,4.21,4.32,4.18,4.21,118653,0
+NNBR.US,D,20220105,000000,4.24,4.288,4.06,4.11,158242,0
+NNBR.US,D,20220106,000000,4.15,4.29,4.1,4.21,196054,0
+NNBR.US,D,20220107,000000,4.21,4.35,4.17,4.27,246217,0
+NNBR.US,D,20220110,000000,4.25,4.25,4.09,4.13,104338,0
+NNBR.US,D,20220111,000000,4.14,4.2,4.005,4.15,110710,0
+NNBR.US,D,20220112,000000,4.19,4.27,4.14,4.15,136985,0
+NNBR.US,D,20220113,000000,4.2,4.28,4.17,4.2,52682,0
+NNBR.US,D,20220114,000000,4.17,4.25,4.12,4.23,65168,0
+NNBR.US,D,20220118,000000,4.21,4.225,4.1,4.11,106740,0
+NNBR.US,D,20220119,000000,4.15,4.15,4.02,4.05,112218,0
+NNBR.US,D,20220120,000000,4.05,4.14,4,4.03,404303,0
+NNBR.US,D,20220121,000000,3.98,4.135,3.92,3.97,218125,0
+NNBR.US,D,20220124,000000,3.92,4,3.65,3.97,235708,0
+NNBR.US,D,20220125,000000,3.91,4.16,3.81,4.12,256966,0
+NNBR.US,D,20220126,000000,4.135,4.2299,3.88,3.93,276256,0
+NNBR.US,D,20220127,000000,3.95,4.015,3.64,3.7,155630,0
+NNBR.US,D,20220128,000000,3.71,3.7969,3.6,3.72,109894,0
+NNBR.US,D,20220131,000000,3.67,3.81,3.62,3.81,116761,0
+NNBR.US,D,20220201,000000,3.83,3.9,3.62,3.83,109424,0
+NNBR.US,D,20220202,000000,3.81,3.81,3.555,3.58,271006,0
+NNBR.US,D,20220203,000000,3.55,3.6,3.36,3.38,231318,0
+NNBR.US,D,20220204,000000,3.37,3.37,3.19,3.22,334834,0
+NNBR.US,D,20220207,000000,3.22,3.2977,3.19,3.24,150793,0
+NNBR.US,D,20220208,000000,3.23,3.27,3.16,3.23,153970,0
+NNBR.US,D,20220209,000000,3.24,3.36,3.235,3.27,146314,0
+NNBR.US,D,20220210,000000,3.19,3.25,3.12,3.15,199315,0
+NNBR.US,D,20220211,000000,3.17,3.235,3.07,3.12,133724,0
+NNBR.US,D,20220214,000000,3.13,3.16,3.03,3.09,124295,0
+NNBR.US,D,20220215,000000,3.14,3.16,3.08,3.11,469727,0
+NNBR.US,D,20220216,000000,3.12,3.32,3.12,3.28,196989,0
+NNBR.US,D,20220217,000000,3.23,3.34,3.12,3.12,100678,0
+NNBR.US,D,20220218,000000,3.09,3.1,2.95,2.98,191558,0
+NNBR.US,D,20220222,000000,2.95,3,2.76,2.79,185963,0
+NNBR.US,D,20220223,000000,2.84,2.84,2.66,2.68,181254,0
+NNBR.US,D,20220224,000000,2.63,2.63,2.51,2.6,157704,0
+NNBR.US,D,20220225,000000,2.6,2.64,2.53,2.59,122901,0
+NNBR.US,D,20220228,000000,2.57,2.63,2.52,2.59,209982,0
+NNBR.US,D,20220301,000000,2.6,2.62,2.37,2.44,233809,0
+NNBR.US,D,20220302,000000,2.47,2.635,2.41,2.57,211473,0
+NNBR.US,D,20220303,000000,2.61,2.61,2.46,2.49,163218,0
+NNBR.US,D,20220304,000000,2.45,2.5,2.38,2.42,135892,0
+NNBR.US,D,20220307,000000,2.44,2.62,2.41,2.43,385566,0
+NNBR.US,D,20220308,000000,2.46,2.7099,2.43,2.61,222274,0
+NNBR.US,D,20220309,000000,2.65,2.7922,2.62,2.69,215326,0
+NNBR.US,D,20220310,000000,2.63,2.655,2.52,2.61,282411,0
+NNBR.US,D,20220311,000000,3.11,3.11,2.85,2.88,561654,0
+NNBR.US,D,20220314,000000,2.93,3,2.78,2.85,200841,0
+NNBR.US,D,20220315,000000,2.9,2.98,2.85,2.95,183321,0
+NNBR.US,D,20220316,000000,2.95,3.1,2.95,3.05,236170,0
+NNBR.US,D,20220317,000000,3.02,3.1,3.02,3.08,113364,0
+NNBR.US,D,20220318,000000,2.98,3.04,2.92,2.96,321815,0
+NNBR.US,D,20220321,000000,2.96,2.96,2.83,2.87,171840,0
+NNBR.US,D,20220322,000000,2.88,2.98,2.85,2.87,196259,0
+NNBR.US,D,20220323,000000,2.83,2.92,2.7,2.91,319682,0
+NNBR.US,D,20220324,000000,2.91,2.91,2.79,2.83,138965,0
+NNBR.US,D,20220325,000000,2.98,3.02,2.87,2.92,368937,0
+NNBR.US,D,20220328,000000,2.92,2.94,2.78,2.87,171154,0
+NNBR.US,D,20220329,000000,2.89,2.98,2.88,2.93,301073,0
+NNBR.US,D,20220330,000000,2.9,2.96,2.84,2.86,171089,0
+NNBR.US,D,20220331,000000,2.86,2.92,2.815,2.88,161379,0
+NNBR.US,D,20220401,000000,2.88,2.915,2.82,2.84,283196,0
+NNBR.US,D,20220404,000000,2.83,3.24,2.797,2.99,853393,0
+NNBR.US,D,20220405,000000,2.99,3,2.88,2.89,182524,0
+NNBR.US,D,20220406,000000,2.88,3.02,2.735,2.84,599121,0
+NNBR.US,D,20220407,000000,2.84,2.869,2.72,2.73,178750,0
+NNBR.US,D,20220408,000000,2.73,2.745,2.555,2.56,175997,0
+NNBR.US,D,20220411,000000,2.56,2.6198,2.55,2.6,194360,0
+NNBR.US,D,20220412,000000,2.6,2.65,2.51,2.52,196479,0
+NNBR.US,D,20220413,000000,2.53,2.57,2.47,2.54,119732,0
+NNBR.US,D,20220414,000000,2.56,2.6,2.45,2.47,246196,0
+NNBR.US,D,20220418,000000,2.45,2.45,2.28,2.39,391585,0
+NNBR.US,D,20220419,000000,2.4,2.62,2.4,2.6,577473,0
+NNBR.US,D,20220420,000000,2.63,2.88,2.59,2.74,436584,0
+NNBR.US,D,20220421,000000,2.77,2.93,2.675,2.74,579828,0
+NNBR.US,D,20220422,000000,2.91,3.06,2.66,2.74,564708,0
+NNBR.US,D,20220425,000000,2.73,2.9,2.58,2.86,448142,0
+NNBR.US,D,20220426,000000,2.82,2.88,2.76,2.79,320244,0
+NNBR.US,D,20220427,000000,2.75,2.945,2.75,2.9,221735,0
+NNBR.US,D,20220428,000000,2.93,3.1,2.88,3.05,259028,0
+NNBR.US,D,20220429,000000,3.05,3.15,2.98,3.03,313935,0
+NNBR.US,D,20220502,000000,3.01,3.02,2.725,2.8,291487,0
+NNBR.US,D,20220503,000000,2.83,2.97,2.7301,2.915,142184,0
+NNBR.US,D,20220504,000000,2.9,3.15,2.855,3.13,292367,0
+NNBR.US,D,20220505,000000,3.11,3.12,3.03,3.1,246381,0
+NNBR.US,D,20220506,000000,2.99,3.18,2.92,3.15,157415,0
+NNBR.US,D,20220509,000000,3.12,3.17,3.03,3.14,344189,0
+NNBR.US,D,20220510,000000,3.18,3.3,3.12,3.15,385213,0
+NNBR.US,D,20220511,000000,3.13,3.13,2.52,2.56,466330,0
+NNBR.US,D,20220512,000000,2.53,2.65,2.32,2.35,610833,0
+NNBR.US,D,20220513,000000,2.36,2.42,2.3,2.37,504767,0
+NNBR.US,D,20220516,000000,2.41,2.43,2.16,2.2,268250,0
+NNBR.US,D,20220517,000000,2.32,2.48,2.295,2.46,871961,0
+NNBR.US,D,20220518,000000,2.49,2.72,2.49,2.59,240590,0
+NNBR.US,D,20220519,000000,2.57,3.02,2.57,2.85,644244,0
+NNBR.US,D,20220520,000000,2.93,2.93,2.57,2.58,221521,0
+NNBR.US,D,20220523,000000,2.55,2.62,2.54,2.6,140160,0
+NNBR.US,D,20220524,000000,2.61,2.66,2.5108,2.62,113747,0
+NNBR.US,D,20220525,000000,2.62,2.7,2.55,2.62,145555,0
+NNBR.US,D,20220526,000000,2.64,2.7793,2.64,2.74,124865,0
+NNBR.US,D,20220527,000000,2.75,2.7693,2.68,2.7,79620,0
+NNBR.US,D,20220531,000000,2.74,2.81,2.68,2.8,134286,0
+NNBR.US,D,20220601,000000,2.81,2.81,2.615,2.64,197331,0
+NNBR.US,D,20220602,000000,2.69,2.76,2.62,2.73,163935,0
+NNBR.US,D,20220603,000000,2.71,2.82,2.66,2.8,204408,0
+NNBR.US,D,20220606,000000,2.79,2.975,2.77,2.93,387586,0
+NNBR.US,D,20220607,000000,2.91,3.37,2.91,3.35,333992,0
+NNBR.US,D,20220608,000000,3.32,3.53,3.3,3.49,266388,0
+NNBR.US,D,20220609,000000,3.45,3.61,3.32,3.41,286612,0
+NNBR.US,D,20220610,000000,3.35,3.3567,3.06,3.18,182698,0
+NNBR.US,D,20220613,000000,3.08,3.22,3.04,3.1,224937,0
+NNBR.US,D,20220614,000000,3.08,3.08,2.79,2.85,156553,0
+NNBR.US,D,20220615,000000,2.94,2.97,2.7,2.88,329344,0
+NNBR.US,D,20220616,000000,2.82,2.82,2.59,2.67,305812,0
+NNBR.US,D,20220617,000000,2.67,2.72,2.58,2.64,213098,0
+NNBR.US,D,20220621,000000,2.68,2.68,2.39,2.51,728580,0
+NNBR.US,D,20220622,000000,2.47,2.56,2.31,2.53,550862,0
+NNBR.US,D,20220623,000000,2.55,2.59,2.32,2.47,389726,0
+NNBR.US,D,20220624,000000,2.48,2.68,2.47,2.65,5846050,0
+NNBR.US,D,20220627,000000,2.74,2.974,2.73,2.84,492710,0
+NNBR.US,D,20220628,000000,2.84,2.93,2.74,2.81,731162,0
+NNBR.US,D,20220629,000000,2.8,2.8,2.6,2.61,438937,0
+NNBR.US,D,20220630,000000,2.56,2.58,2.45,2.53,382660,0
+NNBR.US,D,20220701,000000,2.57,2.9,2.35,2.42,322726,0
+NNBR.US,D,20220705,000000,2.4,2.4,2.23,2.37,286873,0
+NNBR.US,D,20220706,000000,2.35,2.42,2.28,2.37,123963,0
+NNBR.US,D,20220707,000000,2.43,2.56,2.39,2.53,210040,0
+NNBR.US,D,20220708,000000,2.5,2.6,2.47,2.56,137223,0
+NNBR.US,D,20220711,000000,2.55,2.5837,2.45,2.51,99533,0
+NNBR.US,D,20220712,000000,2.46,2.625,2.46,2.54,98096,0
+NNBR.US,D,20220713,000000,2.49,2.54,2.45,2.54,57062,0
+NNBR.US,D,20220714,000000,2.46,2.5599,2.45,2.52,50765,0
+NNBR.US,D,20220715,000000,2.52,2.66,2.46,2.6,94279,0
+NNBR.US,D,20220718,000000,2.66,2.79,2.6166,2.65,139188,0
+NNBR.US,D,20220719,000000,2.67,2.83,2.67,2.78,75662,0
+NNBR.US,D,20220720,000000,2.8,2.86,2.76,2.78,83973,0
+NNBR.US,D,20220721,000000,2.79,2.83,2.71,2.82,136964,0
+NNBR.US,D,20220722,000000,2.83,2.84,2.74,2.77,62456,0
+NNBR.US,D,20220725,000000,2.82,2.87,2.7778,2.81,109877,0
+NNBR.US,D,20220726,000000,2.79,2.79,2.66,2.74,92593,0
+NNBR.US,D,20220727,000000,2.79,2.89,2.77,2.85,108922,0
+NNBR.US,D,20220728,000000,2.84,2.87,2.75,2.84,66991,0
+NNBR.US,D,20220729,000000,2.83,2.95,2.83,2.9,117089,0
+NNBR.US,D,20220801,000000,2.87,2.97,2.82,2.88,95796,0
+NNBR.US,D,20220802,000000,2.86,2.92,2.84,2.85,108677,0
+NNBR.US,D,20220803,000000,2.88,2.93,2.85,2.89,119333,0
+NNBR.US,D,20220804,000000,2.89,2.9,2.76,2.8,98351,0
+NNBR.US,D,20220805,000000,2.41,2.67,2.41,2.46,182637,0
+NNBR.US,D,20220808,000000,2.45,2.4741,2.29,2.3,156769,0
+NNBR.US,D,20220809,000000,2.31,2.31,2.11,2.25,309445,0
+NNBR.US,D,20220810,000000,2.33,2.45,2.3,2.36,124791,0
+NNBR.US,D,20220811,000000,2.34,2.4,2.32,2.36,146900,0
+NNBR.US,D,20220812,000000,2.36,2.4,2.23,2.28,288341,0
+NNBR.US,D,20220815,000000,2.3,2.38,2.25,2.35,85175,0
+NNBR.US,D,20220816,000000,2.36,2.39,2.32,2.35,88803,0
+NNBR.US,D,20220817,000000,2.36,2.65,2.285,2.54,571046,0
+NNBR.US,D,20220818,000000,2.58,2.77,2.54,2.56,292096,0
+NNBR.US,D,20220819,000000,2.54,2.6336,2.51,2.54,133475,0
+NNBR.US,D,20220822,000000,2.46,2.52,2.28,2.33,154570,0
+NNBR.US,D,20220823,000000,2.3501,2.4,2.29,2.32,89444,0
+NNBR.US,D,20220824,000000,2.3283,2.39,2.3,2.33,80012,0
+NNBR.US,D,20220825,000000,2.33,2.44,2.32,2.34,127035,0
+NNBR.US,D,20220826,000000,2.34,2.39,2.26,2.28,99334,0
+NNBR.US,D,20220829,000000,2.25,2.31,2.23,2.24,106258,0
+NNBR.US,D,20220830,000000,2.22,2.27,2.15,2.18,112121,0
+NNBR.US,D,20220831,000000,2.21,2.21,2.12,2.14,66007,0
+NNBR.US,D,20220901,000000,2.13,2.21,2.02,2.13,188193,0
+NNBR.US,D,20220902,000000,2.28,2.3,2.155,2.24,165057,0
+NNBR.US,D,20220906,000000,2.22,2.24,2.17,2.21,67178,0
+NNBR.US,D,20220907,000000,2.24,2.27,2.08,2.24,161729,0
+NNBR.US,D,20220908,000000,2.3,2.3,2.2,2.25,42159,0
+NNBR.US,D,20220909,000000,2.24,2.27,2.19,2.24,77739,0
+NNBR.US,D,20220912,000000,2.24,2.42,2.24,2.39,94703,0
+NNBR.US,D,20220913,000000,2.3,2.4,2.25,2.36,135064,0
+NNBR.US,D,20220914,000000,2.345,2.44,2.31,2.39,80452,0
+NNBR.US,D,20220915,000000,2.4,2.55,2.35,2.53,190239,0
+NNBR.US,D,20220916,000000,2.44,2.45,2.33,2.37,57589,0
+NNBR.US,D,20220919,000000,2.355,2.45,2.31,2.36,34457,0
+NNBR.US,D,20220920,000000,2.39,2.53,2.28,2.41,88216,0
+NNBR.US,D,20220921,000000,2.39,2.39,2.25,2.29,72525,0
+NNBR.US,D,20220922,000000,2.27,2.33,2.18,2.21,43308,0
+NNBR.US,D,20220923,000000,2.16,2.18,2.06,2.17,44190,0
+NNBR.US,D,20220926,000000,2.12,2.15,2.08,2.09,37108,0
+NNBR.US,D,20220927,000000,2.1,2.1508,1.97,1.99,77600,0
+NNBR.US,D,20220928,000000,1.99,2.0394,1.95,1.96,67799,0
+NNBR.US,D,20220929,000000,1.95,1.96,1.76,1.8,93517,0
+NNBR.US,D,20220930,000000,1.78,1.8557,1.68,1.71,161332,0
+NNBR.US,D,20221003,000000,1.71,1.88,1.68,1.7,99533,0
+NNBR.US,D,20221004,000000,1.7,1.8099,1.68,1.72,166019,0
+NNBR.US,D,20221005,000000,1.68,1.82,1.645,1.68,214323,0
+NNBR.US,D,20221006,000000,1.7,1.72,1.63,1.7,85220,0
+NNBR.US,D,20221007,000000,1.66,1.75,1.62,1.72,620694,0
+NNBR.US,D,20221010,000000,1.7799,1.8428,1.68,1.76,121805,0
+NNBR.US,D,20221011,000000,1.798,1.89,1.7433,1.76,46630,0
+NNBR.US,D,20221012,000000,1.76,1.79,1.7,1.76,70590,0
+NNBR.US,D,20221013,000000,1.7001,1.8,1.7001,1.75,32814,0
+NNBR.US,D,20221014,000000,1.77,1.82,1.71,1.82,37375,0
+NNBR.US,D,20221017,000000,1.8415,1.8732,1.8,1.84,56359,0
+NNBR.US,D,20221018,000000,1.86,1.94,1.86,1.925,95579,0
+NNBR.US,D,20221019,000000,1.8925,1.97,1.88,1.96,113310,0
+NNBR.US,D,20221020,000000,1.945,2,1.945,1.96,45679,0
+NNBR.US,D,20221021,000000,1.905,2.05,1.865,2,83477,0
+NNBR.US,D,20221024,000000,1.94,2.1,1.94,2.09,207469,0
+NNBR.US,D,20221025,000000,2.05,2.18,2.04,2.17,109853,0
+NNBR.US,D,20221026,000000,2.15,2.2843,2.1491,2.24,167576,0
+NNBR.US,D,20221027,000000,2.2411,2.32,2.22,2.25,106596,0
+NNBR.US,D,20221028,000000,2.23,2.33,2.22,2.33,93727,0
+NNBR.US,D,20221031,000000,2.3,2.5237,2.3,2.49,232705,0
+NNBR.US,D,20221101,000000,2.59,2.63,2.361,2.545,300798,0
+NNBR.US,D,20221102,000000,2.55,2.5699,2.0296,2.09,172121,0
+NNBR.US,D,20221103,000000,2.11,2.11,1.99,2.04,155438,0
+NNBR.US,D,20221104,000000,2.04,2.07,1.95,2.01,137870,0
+NNBR.US,D,20221107,000000,2.04,2.09,1.955,2.07,54295,0
+NNBR.US,D,20221108,000000,2.06,2.07,1.98,2,20544,0
+NNBR.US,D,20221109,000000,1.97,1.97,1.82,1.92,58370,0
+NNBR.US,D,20221110,000000,1.95,2.04,1.9,1.94,214832,0
+NNBR.US,D,20221111,000000,1.94,2.1,1.92,1.94,297287,0
+NNBR.US,D,20221114,000000,1.95,1.99,1.9099,1.95,200782,0
+NNBR.US,D,20221115,000000,2.02,2.02,1.91,1.96,175919,0
+NNBR.US,D,20221116,000000,1.96,1.97,1.86,1.95,144656,0
+NNBR.US,D,20221117,000000,1.93,1.98,1.83,1.9,153489,0
+NNBR.US,D,20221118,000000,1.98,2,1.86,1.95,232823,0
+NNBR.US,D,20221121,000000,1.92,2.13,1.87,1.95,679610,0
+NNBR.US,D,20221122,000000,1.97,2.01,1.91,1.95,181509,0
+NNBR.US,D,20221123,000000,1.93,1.98,1.92,1.95,197437,0
+NNBR.US,D,20221125,000000,1.99,2,1.93,1.965,227103,0
+NNBR.US,D,20221128,000000,1.9499,2.01,1.86,1.88,213508,0
+NNBR.US,D,20221129,000000,1.9453,2.01,1.9,1.93,489178,0
+NNBR.US,D,20221130,000000,1.95,1.9695,1.85,1.91,161293,0
+NNBR.US,D,20221201,000000,1.9,1.91,1.86,1.87,31374,0
+NNBR.US,D,20221202,000000,1.85,1.89,1.72,1.78,211770,0
+NNBR.US,D,20221205,000000,1.79,1.87,1.77,1.825,216289,0
+NNBR.US,D,20221206,000000,1.8,1.83,1.77,1.78,64103,0
+NNBR.US,D,20221207,000000,1.78,1.79,1.71,1.73,114399,0
+NNBR.US,D,20221208,000000,1.73,1.75,1.64,1.67,175615,0
+NNBR.US,D,20221209,000000,1.7,1.7,1.6,1.68,355215,0
+NNBR.US,D,20221212,000000,1.67,1.83,1.67,1.8,154589,0
+NNBR.US,D,20221213,000000,1.82,1.86,1.77,1.77,160599,0
+NNBR.US,D,20221214,000000,1.77,1.79,1.7136,1.74,72749,0
+NNBR.US,D,20221215,000000,1.7,1.76,1.67,1.69,78934,0
+NNBR.US,D,20221216,000000,1.67,1.7,1.5789,1.65,245179,0
+NNBR.US,D,20221219,000000,1.6519,1.7,1.57,1.62,130686,0
+NNBR.US,D,20221220,000000,1.61,1.65,1.6,1.61,96552,0
+NNBR.US,D,20221221,000000,1.6101,1.64,1.55,1.57,185126,0
+NNBR.US,D,20221222,000000,1.58,1.62,1.38,1.43,390045,0
+NNBR.US,D,20221223,000000,1.4,1.5,1.4,1.45,358701,0
+NNBR.US,D,20221227,000000,1.44,1.45,1.38,1.39,363291,0
+NNBR.US,D,20221228,000000,1.4,1.4,1.25,1.29,399359,0
+NNBR.US,D,20221229,000000,1.29,1.41,1.2801,1.4,280633,0
+NNBR.US,D,20221230,000000,1.37,1.51,1.37,1.5,249470,0
+NNBR.US,D,20230103,000000,1.5,1.59,1.45,1.54,168308,0
+NNBR.US,D,20230104,000000,1.53,1.54,1.46,1.54,112370,0
+NNBR.US,D,20230105,000000,1.55,1.55,1.49,1.5,17983,0
+NNBR.US,D,20230106,000000,1.52,1.67,1.49,1.65,183293,0
+NNBR.US,D,20230109,000000,1.65,1.75,1.61,1.7,149881,0
+NNBR.US,D,20230110,000000,1.7,1.7999,1.7,1.77,152712,0
+NNBR.US,D,20230111,000000,1.8,1.8,1.7,1.78,96791,0
+NNBR.US,D,20230112,000000,1.78,1.88,1.78,1.88,112725,0
+NNBR.US,D,20230113,000000,1.88,2.08,1.8435,2.05,330631,0
+NNBR.US,D,20230117,000000,2.06,2.09,1.95,1.96,76351,0
+NNBR.US,D,20230118,000000,1.97,2.05,1.92,1.97,221654,0
+NNBR.US,D,20230119,000000,1.915,1.94,1.8,1.88,81853,0
+NNBR.US,D,20230120,000000,1.87,1.9699,1.87,1.95,68139,0
+NNBR.US,D,20230123,000000,1.98,2.08,1.95,2.07,71482,0
+NNBR.US,D,20230124,000000,2.06,2.1,2.03,2.07,94777,0
+NNBR.US,D,20230125,000000,2.08,2.15,1.9697,2.12,92530,0
+NNBR.US,D,20230126,000000,2.11,2.22,2.08,2.2,122838,0
+NNBR.US,D,20230127,000000,2.18,2.18,2.0888,2.12,73039,0
+NNBR.US,D,20230130,000000,2.13,2.19,2.03,2.115,271842,0
+NNBR.US,D,20230131,000000,2.12,2.18,2.04,2.06,192996,0
+NNBR.US,D,20230201,000000,2.08,2.34,2.07,2.25,396765,0
+NNBR.US,D,20230202,000000,2.25,2.35,2.21,2.3,324965,0
+NNBR.US,D,20230203,000000,2.29,2.48,2.25,2.36,236050,0
+NNBR.US,D,20230206,000000,2.38,2.3937,2.225,2.29,137677,0
+NNBR.US,D,20230207,000000,2.25,2.3,2.14,2.2,132820,0
+NNBR.US,D,20230208,000000,2.17,2.25,2.1391,2.2,45260,0
+NNBR.US,D,20230209,000000,2.21,2.21,2.13,2.17,139434,0
+NNBR.US,D,20230210,000000,2.19,2.21,2.13,2.13,23393,0
+NNBR.US,D,20230213,000000,2.08,2.21,2.07,2.18,106714,0
+NNBR.US,D,20230214,000000,2.17,2.21,2.15,2.19,64632,0
+NNBR.US,D,20230215,000000,2.16,2.24,2.16,2.2,69347,0
+NNBR.US,D,20230216,000000,2.18,2.2499,2.18,2.23,46187,0
+NNBR.US,D,20230217,000000,2.2,2.215,2.16,2.19,15246,0
+NNBR.US,D,20230221,000000,2.19,2.19,2.03,2.03,47830,0
+NNBR.US,D,20230222,000000,2,2.045,1.97,1.97,37989,0
+NNBR.US,D,20230223,000000,1.96,2.05,1.9,1.92,32820,0
+NNBR.US,D,20230224,000000,1.92,1.95,1.88,1.925,38064,0
+NNBR.US,D,20230227,000000,1.92,1.97,1.91,1.92,49981,0
+NNBR.US,D,20230228,000000,1.92,1.98,1.84,1.84,50180,0
+NNBR.US,D,20230301,000000,1.84,1.885,1.79,1.81,88069,0
+NNBR.US,D,20230302,000000,1.78,1.87,1.78,1.87,31571,0
+NNBR.US,D,20230303,000000,1.86,1.93,1.84,1.85,180863,0
+NNBR.US,D,20230306,000000,1.86,2.0299,1.86,1.95,382184,0
+NNBR.US,D,20230307,000000,1.99,2.0099,1.9001,1.96,168190,0
+NNBR.US,D,20230308,000000,1.94,1.96,1.825,1.85,186835,0
+NNBR.US,D,20230309,000000,1.865,1.9086,1.54,1.61,428803,0
+NNBR.US,D,20230310,000000,1.55,1.59,1.36,1.41,485632,0
+NNBR.US,D,20230313,000000,1.37,1.44,1.35,1.36,108504,0
+NNBR.US,D,20230314,000000,1.41,1.57,1.41,1.42,105668,0
+NNBR.US,D,20230315,000000,1.41,1.4499,1.25,1.27,69731,0
+NNBR.US,D,20230316,000000,1.26,1.33,1.21,1.25,120679,0
+NNBR.US,D,20230317,000000,1.25,1.28,1.15,1.19,397876,0
+NNBR.US,D,20230320,000000,1.22,1.3634,1.2,1.26,99284,0
+NNBR.US,D,20230321,000000,1.28,1.32,1.21,1.21,146942,0
+NNBR.US,D,20230322,000000,1.22,1.2821,1.1,1.12,252882,0
+NNBR.US,D,20230323,000000,1.11,1.21,1.06,1.09,176222,0
+NNBR.US,D,20230324,000000,1.06,1.0977,1.01,1.07,202771,0
+NNBR.US,D,20230327,000000,1.08,1.1198,1,1.01,130288,0
+NNBR.US,D,20230328,000000,1.01,1.08,0.982,1,247729,0
+NNBR.US,D,20230329,000000,1,1.03,0.967,1,450362,0
+NNBR.US,D,20230330,000000,1.01,1.01,0.97,0.98,419861,0
+NNBR.US,D,20230331,000000,1,1.07,0.99,1.07,689091,0
+NNBR.US,D,20230403,000000,1.07,1.07,1,1.04,578497,0
+NNBR.US,D,20230404,000000,1.06,1.0877,1.01,1.03,220584,0
+NNBR.US,D,20230405,000000,1.07,1.09,1.03,1.09,635319,0
+NNBR.US,D,20230406,000000,1.08,1.13,1.07,1.09,159012,0
+NNBR.US,D,20230410,000000,1.1,1.12,1.05,1.07,310595,0
+NNBR.US,D,20230411,000000,1.08,1.1,1.06,1.07,292390,0
+NNBR.US,D,20230412,000000,1.07,1.11,1.04,1.05,384907,0
+NNBR.US,D,20230413,000000,1.09,1.09,1.06,1.06,340567,0
+NNBR.US,D,20230414,000000,1.08,1.0893,1.04,1.04,517064,0
+NNBR.US,D,20230417,000000,1.06,1.165,1.06,1.15,219367,0
+NNBR.US,D,20230418,000000,1.14,1.1615,1.07,1.11,289351,0
+NNBR.US,D,20230419,000000,1.09,1.16,1.09,1.09,85269,0
+NNBR.US,D,20230420,000000,1.12,1.13,1.08,1.085,102768,0
+NNBR.US,D,20230421,000000,1.07,1.09,1.05,1.09,173287,0
+NNBR.US,D,20230424,000000,1.09,1.17,1.055,1.15,273818,0
+NNBR.US,D,20230425,000000,1.14,1.15,1.07,1.08,339463,0
+NNBR.US,D,20230426,000000,1.08,1.1,1.02,1.02,312467,0
+NNBR.US,D,20230427,000000,1.02,1.07,1,1.02,457125,0
+NNBR.US,D,20230428,000000,1.04,1.1,1.03,1.08,96984,0
+NNBR.US,D,20230501,000000,1.07,1.11,1.03,1.05,165798,0
+NNBR.US,D,20230502,000000,1.07,1.075,1,1.06,255705,0
+NNBR.US,D,20230503,000000,1.04,1.09,1.04,1.04,19036,0
+NNBR.US,D,20230504,000000,1.09,1.1,1.075,1.08,170307,0
+NNBR.US,D,20230505,000000,1.05,1.0684,0.98,1.02,452906,0
+NNBR.US,D,20230508,000000,1.01,1.02,0.9725,0.9914,203283,0
+NNBR.US,D,20230509,000000,1.02,1.29,1.0023,1.27,978912,0
+NNBR.US,D,20230510,000000,1.28,1.3489,1.2201,1.27,638816,0
+NNBR.US,D,20230511,000000,1.28,1.51,1.28,1.34,913059,0
+NNBR.US,D,20230512,000000,1.34,1.37,1.26,1.27,438501,0
+NNBR.US,D,20230515,000000,1.32,1.35,1.28,1.295,513682,0
+NNBR.US,D,20230516,000000,1.35,1.355,1.26,1.3,389721,0
+NNBR.US,D,20230517,000000,1.29,1.3,1.23,1.24,316150,0
+NNBR.US,D,20230518,000000,1.26,1.2882,1.23,1.24,374496,0
+NNBR.US,D,20230519,000000,1.24,1.27,1.23,1.245,178224,0
+NNBR.US,D,20230522,000000,1.25,1.33,1.22,1.3,658951,0
+NNBR.US,D,20230523,000000,1.34,1.53,1.28,1.51,1021859,0
+NNBR.US,D,20230524,000000,1.49,1.76,1.49,1.74,1106641,0
+NNBR.US,D,20230525,000000,1.74,1.79,1.67,1.69,938757,0
+NNBR.US,D,20230526,000000,1.69,1.74,1.641,1.69,449293,0
+NNBR.US,D,20230530,000000,1.7,1.8,1.69,1.79,1226229,0
+NNBR.US,D,20230531,000000,1.79,1.85,1.65,1.76,374493,0
+NNBR.US,D,20230601,000000,1.74,1.85,1.71,1.81,280840,0
+NNBR.US,D,20230602,000000,1.85,1.87,1.75,1.84,243802,0
+NNBR.US,D,20230605,000000,1.86,1.96,1.7867,1.9,166941,0
+NNBR.US,D,20230606,000000,1.91,2,1.8925,1.99,143177,0
+NNBR.US,D,20230607,000000,2,2.0972,1.96,2.04,346131,0
+NNBR.US,D,20230608,000000,2.08,2.08,2.01,2.05,168727,0
+NNBR.US,D,20230609,000000,2.06,2.09,1.84,1.89,320543,0
+NNBR.US,D,20230612,000000,1.92,2.03,1.81,1.99,196443,0
+NNBR.US,D,20230613,000000,1.99,2.05,1.93,1.99,115408,0
+NNBR.US,D,20230614,000000,1.99,2.13,1.99,2.09,141542,0
+NNBR.US,D,20230615,000000,2.09,2.29,2.075,2.21,346542,0
+NNBR.US,D,20230616,000000,2.22,2.28,2.12,2.12,175993,0
+NNBR.US,D,20230620,000000,2.07,2.19,2.07,2.16,59031,0
+NNBR.US,D,20230621,000000,2.23,2.25,2.16,2.22,86091,0
+NNBR.US,D,20230622,000000,2.2,2.25,2.16,2.18,61500,0
+NNBR.US,D,20230623,000000,2.15,2.22,2.14,2.19,77681,0
+NNBR.US,D,20230626,000000,2.12,2.23,2.11,2.21,51134,0
+NNBR.US,D,20230627,000000,2.21,2.31,2.1515,2.31,56049,0
+NNBR.US,D,20230628,000000,2.31,2.42,2.2574,2.36,158019,0
+NNBR.US,D,20230629,000000,2.39,2.39,2.31,2.34,62980,0
+NNBR.US,D,20230630,000000,2.39,2.42,2.3301,2.39,153135,0
+NNBR.US,D,20230703,000000,2.36,2.49,2.36,2.41,58080,0
+NNBR.US,D,20230705,000000,2.45,2.544,2.4337,2.45,103006,0
+NNBR.US,D,20230706,000000,2.44,2.47,2.175,2.24,177332,0
+NNBR.US,D,20230707,000000,2.24,2.59,2.24,2.54,194479,0
+NNBR.US,D,20230710,000000,2.55,2.6,2.47,2.54,77280,0
+NNBR.US,D,20230711,000000,2.58,2.63,2.47,2.5,42666,0
+NNBR.US,D,20230712,000000,2.55,2.6,2.44,2.59,55603,0
+NNBR.US,D,20230713,000000,2.65,2.66,2.47,2.58,115710,0
+NNBR.US,D,20230714,000000,2.6,2.61,2.4,2.49,86449,0
+NNBR.US,D,20230717,000000,2.46,2.5499,2.365,2.44,72214,0
+NNBR.US,D,20230718,000000,2.455,2.68,2.455,2.66,107540,0
+NNBR.US,D,20230719,000000,2.67,2.95,2.6,2.94,123084,0
+NNBR.US,D,20230720,000000,2.98,3.04,2.85,3.04,200645,0
+NNBR.US,D,20230721,000000,3.1,3.2,3.015,3.03,159680,0
+NNBR.US,D,20230724,000000,2.99,3.02,2.75,2.91,229090,0
+NNBR.US,D,20230725,000000,2.94,3.09,2.875,3.03,74138,0
+NNBR.US,D,20230726,000000,3.07,3.1,2.9299,3.03,94025,0
+NNBR.US,D,20230727,000000,3.07,3.08,2.9522,2.97,67474,0
+NNBR.US,D,20230728,000000,3.14,3.25,2.99,3.04,354344,0
+NNBR.US,D,20230731,000000,3.01,3.1123,2.96,2.99,110460,0
+NNBR.US,D,20230801,000000,3,3.23,2.92,3.15,136095,0
+NNBR.US,D,20230802,000000,3.05,3.15,2.97,3.08,114400,0
+NNBR.US,D,20230803,000000,3.07,3.13,2.98,2.98,84761,0
+NNBR.US,D,20230804,000000,2.21,2.9499,2.21,2.75,200763,0
+NNBR.US,D,20230807,000000,2.76,2.8,2.57,2.57,157874,0
+NNBR.US,D,20230808,000000,2.58,2.59,2.46,2.51,121894,0
+NNBR.US,D,20230809,000000,2.54,2.54,2.225,2.34,209135,0
+NNBR.US,D,20230810,000000,2.42,2.47,2.33,2.45,55784,0
+NNBR.US,D,20230811,000000,2.5,2.52,2.39,2.44,62508,0
+NNBR.US,D,20230814,000000,2.46,2.51,2.3,2.32,47319,0
+NNBR.US,D,20230815,000000,2.29,2.35,2.24,2.28,83415,0
+NNBR.US,D,20230816,000000,2.31,2.3389,2.16,2.21,86809,0
+NNBR.US,D,20230817,000000,2.19,2.2401,2.07,2.11,72370,0
+NNBR.US,D,20230818,000000,2.05,2.15,2.03,2.05,49494,0
+NNBR.US,D,20230821,000000,2.05,2.1,2.01,2.04,21018,0
+NNBR.US,D,20230822,000000,2.035,2.04,1.97,1.99,49072,0
+NNBR.US,D,20230823,000000,2.15,2.18,2.03,2.13,43780,0
+NNBR.US,D,20230824,000000,2.13,2.13,1.9901,2.13,16750,0
+NNBR.US,D,20230825,000000,2.11,2.19,2.04,2.1,43331,0
+NNBR.US,D,20230828,000000,2.14,2.22,2.08,2.16,54252,0
+NNBR.US,D,20230829,000000,2.1277,2.25,2.11,2.16,46510,0
+NNBR.US,D,20230830,000000,2.03,2.17,2,2.08,65967,0
+NNBR.US,D,20230831,000000,2.12,2.19,2,2.12,79574,0
+NNBR.US,D,20230901,000000,2.16,2.17,2.04,2.04,57129,0
+NNBR.US,D,20230905,000000,2,2.0799,2,2,58735,0
+NNBR.US,D,20230906,000000,2,2.06,1.98,2,93729,0
+NNBR.US,D,20230907,000000,2.01,2.13,1.8801,1.91,68774,0
+NNBR.US,D,20230908,000000,1.94,2.01,1.89,1.99,69261,0
+NNBR.US,D,20230911,000000,2,2.09,1.99,2.065,95221,0
+NNBR.US,D,20230912,000000,2.02,2.0969,1.99,1.99,48796,0
+NNBR.US,D,20230913,000000,2,2.07,1.95,1.98,94376,0
+NNBR.US,D,20230914,000000,1.98,2.08,1.98,2.02,25141,0
+NNBR.US,D,20230915,000000,1.99,2.085,1.9899,2.01,82776,0
+NNBR.US,D,20230918,000000,2,2.16,2,2.065,61904,0
+NNBR.US,D,20230919,000000,2.04,2.09,2.01,2.03,841441,0
+NNBR.US,D,20230920,000000,2.03,2.07,2.01,2.01,24672,0
+NNBR.US,D,20230921,000000,2,2.05,1.82,1.97,81580,0
+NNBR.US,D,20230922,000000,1.9872,1.9872,1.885,1.91,54258,0
+NNBR.US,D,20230925,000000,1.87,1.99,1.87,1.89,30722,0
+NNBR.US,D,20230926,000000,1.88,1.95,1.86,1.89,45298,0
+NNBR.US,D,20230927,000000,1.911,1.95,1.82,1.89,73207,0
+NNBR.US,D,20230928,000000,1.91,1.98,1.8401,1.89,30399,0
+NNBR.US,D,20230929,000000,1.95,1.95,1.82,1.86,16998,0
+NNBR.US,D,20231002,000000,1.82,1.85,1.7001,1.81,124731,0
+NNBR.US,D,20231003,000000,1.77,1.77,1.68,1.68,73374,0
+NNBR.US,D,20231004,000000,1.71,1.82,1.68,1.68,30520,0
+NNBR.US,D,20231005,000000,1.6801,1.84,1.64,1.65,50394,0
+NNBR.US,D,20231006,000000,1.64,1.71,1.64,1.67,10032,0
+NNBR.US,D,20231009,000000,1.65,1.74,1.625,1.67,16089,0
+NNBR.US,D,20231010,000000,1.7302,1.81,1.69,1.76,24721,0
+NNBR.US,D,20231011,000000,1.78,1.83,1.7201,1.76,37328,0
+NNBR.US,D,20231012,000000,1.79,1.79,1.64,1.75,37342,0
+NNBR.US,D,20231013,000000,1.79,1.819,1.65,1.75,30348,0
+NNBR.US,D,20231016,000000,1.74,1.82,1.74,1.78,34776,0
+NNBR.US,D,20231017,000000,1.82,1.8853,1.71,1.78,40700,0
+NNBR.US,D,20231018,000000,1.8,1.8,1.7,1.7,41030,0
+NNBR.US,D,20231019,000000,1.7199,1.83,1.71,1.75,60553,0
+NNBR.US,D,20231020,000000,1.72,1.77,1.71,1.77,20787,0
+NNBR.US,D,20231023,000000,1.7107,1.795,1.7,1.75,44921,0
+NNBR.US,D,20231024,000000,1.7854,1.79,1.7,1.73,48730,0
+NNBR.US,D,20231025,000000,1.75,1.78,1.72,1.75,37203,0
+NNBR.US,D,20231026,000000,1.73,1.77,1.71,1.71,44090,0
+NNBR.US,D,20231027,000000,1.7,1.76,1.7,1.76,21583,0
+NNBR.US,D,20231030,000000,1.7301,1.8,1.73,1.78,19710,0
+NNBR.US,D,20231031,000000,1.78,1.82,1.73,1.8,41044,0
+NNBR.US,D,20231101,000000,1.83,1.84,1.75,1.79,15355,0
+NNBR.US,D,20231102,000000,1.76,1.9,1.7201,1.86,41349,0
+NNBR.US,D,20231103,000000,1.85,2.07,1.85,2,88004,0
+NNBR.US,D,20231106,000000,1.97,2.13,1.97,2,60834,0
+NNBR.US,D,20231107,000000,2.2,2.3099,2.01,2.01,52764,0
+NNBR.US,D,20231108,000000,2.1292,2.14,2.0101,2.13,75785,0
+NNBR.US,D,20231109,000000,2.17,2.28,2.15,2.19,52093,0
+NNBR.US,D,20231110,000000,2.23,2.25,2.1601,2.25,30964,0
+NNBR.US,D,20231113,000000,2.25,2.384,2.245,2.38,102661,0
+NNBR.US,D,20231114,000000,2.39,2.55,2.3301,2.42,74274,0
+NNBR.US,D,20231115,000000,2.48,2.5163,2.3301,2.42,87564,0
+NNBR.US,D,20231116,000000,2.37,2.4184,2.25,2.37,54531,0
+NNBR.US,D,20231117,000000,2.37,2.43,2.32,2.4,48174,0
+NNBR.US,D,20231120,000000,2.43,2.43,2.322,2.38,24161,0
+NNBR.US,D,20231121,000000,2.39,2.44,2.36,2.425,40823,0
+NNBR.US,D,20231122,000000,2.25,2.4299,2.25,2.35,123369,0
+NNBR.US,D,20231124,000000,2.35,2.4,2.349,2.35,37689,0
+NNBR.US,D,20231127,000000,2.33,2.39,2.27,2.27,22284,0
+NNBR.US,D,20231128,000000,2.27,2.39,2.25,2.3,33364,0
+NNBR.US,D,20231129,000000,2.39,2.39,2.27,2.27,45422,0
+NNBR.US,D,20231130,000000,2.3812,2.4,2.27,2.4,165042,0
+NNBR.US,D,20231201,000000,2.3999,2.48,2.35,2.46,192648,0
+NNBR.US,D,20231204,000000,2.5,2.7,2.4879,2.7,69235,0
+NNBR.US,D,20231205,000000,2.74,3,2.71,3,166700,0
+NNBR.US,D,20231206,000000,3,3.15,2.9,2.98,293714,0
+NNBR.US,D,20231207,000000,3.04,3.06,2.86,2.9,48843,0
+NNBR.US,D,20231208,000000,2.95,3.06,2.74,2.96,101156,0
+NNBR.US,D,20231211,000000,2.96,3.06,2.91,2.96,81031,0
+NNBR.US,D,20231212,000000,2.97,3.04,2.9542,2.96,29158,0
+NNBR.US,D,20231213,000000,2.99,3.02,2.9129,2.99,85635,0
+NNBR.US,D,20231214,000000,3,3.0899,2.9501,2.99,51086,0
+NNBR.US,D,20231215,000000,2.9558,3.14,2.9527,3.06,112246,0
+NNBR.US,D,20231218,000000,3.06,3.12,2.93,2.93,92853,0
+NNBR.US,D,20231219,000000,2.93,3,2.92,2.99,85217,0
+NNBR.US,D,20231220,000000,3.09,3.25,3.05,3.16,192084,0
+NNBR.US,D,20231221,000000,3.23,3.55,3.15,3.39,218566,0
+NNBR.US,D,20231222,000000,3.47,3.75,3.45,3.67,284452,0
+NNBR.US,D,20231226,000000,3.74,4.1,3.5701,4.1,220266,0
+NNBR.US,D,20231227,000000,4.16,4.16,3.86,4.09,209890,0
+NNBR.US,D,20231228,000000,4.09,4.35,3.9427,4.27,184487,0
+NNBR.US,D,20231229,000000,4.2,4.2,3.89,4,140702,0
+NNBR.US,D,20240102,000000,4,4.18,3.918,4.08,123201,0
+NNBR.US,D,20240103,000000,4.04,4.19,4.01,4.09,115721,0
+NNBR.US,D,20240104,000000,4.05,4.35,4.05,4.31,392930,0
+NNBR.US,D,20240105,000000,4.38,4.45,3.99,4.14,317933,0
+NNBR.US,D,20240108,000000,4.12,4.19,3.9,3.95,160369,0
+NNBR.US,D,20240109,000000,3.9,4.1,3.75,4.05,118251,0
+NNBR.US,D,20240110,000000,4.13,4.3,3.96,4.19,144553,0
+NNBR.US,D,20240111,000000,4.16,4.24,4.12,4.2,78315,0
+NNBR.US,D,20240112,000000,4.23,4.44,4.1445,4.41,172988,0
+NNBR.US,D,20240116,000000,4.37,4.44,4,4.01,185576,0
+NNBR.US,D,20240117,000000,3.99,4.03,3.77,3.82,128303,0
+NNBR.US,D,20240118,000000,3.83,3.94,3.805,3.92,117536,0
+NNBR.US,D,20240119,000000,3.94,4.045,3.88,3.99,86570,0
+NNBR.US,D,20240122,000000,4.07,4.31,4.06,4.18,137314,0
+NNBR.US,D,20240123,000000,4.13,4.28,4.05,4.14,88032,0
+NNBR.US,D,20240124,000000,4.21,4.24,4.05,4.16,120115,0
+NNBR.US,D,20240125,000000,4.19,4.24,4.05,4.2,88158,0
+NNBR.US,D,20240126,000000,4.15,4.42,4.15,4.39,167820,0
+NNBR.US,D,20240129,000000,4.37,4.93,4.37,4.74,382558,0
+NNBR.US,D,20240130,000000,4.76,4.8276,4.52,4.66,136756,0
+NNBR.US,D,20240131,000000,4.66,4.805,4.52,4.61,106166,0
+NNBR.US,D,20240201,000000,4.57,4.84,4.47,4.81,180794,0
+NNBR.US,D,20240202,000000,4.8,5.0199,4.7,4.95,194052,0
+NNBR.US,D,20240205,000000,4.95,4.95,4.68,4.86,119169,0
+NNBR.US,D,20240206,000000,4.8,4.93,4.47,4.87,137286,0
+NNBR.US,D,20240207,000000,4.91,4.915,4.6,4.64,122089,0
+NNBR.US,D,20240208,000000,4.62,4.73,4.5,4.62,110020,0
+NNBR.US,D,20240209,000000,4.6,4.885,4.6,4.79,130934,0
+NNBR.US,D,20240212,000000,4.77,4.91,4.76,4.8,104529,0
+NNBR.US,D,20240213,000000,4.59,4.74,4.59,4.71,137213,0
+NNBR.US,D,20240214,000000,4.84,4.8761,4.58,4.6,107750,0
+NNBR.US,D,20240215,000000,4.6,5.15,4.59,5.01,245884,0
+NNBR.US,D,20240216,000000,5.1,5.4,5,5.13,415103,0
+NNBR.US,D,20240220,000000,5.06,5.29,4.99,5.04,258696,0
+NNBR.US,D,20240221,000000,4.96,5.15,4.68,4.75,286628,0
+NNBR.US,D,20240222,000000,4.69,4.88,4.6659,4.82,167265,0
+NNBR.US,D,20240223,000000,4.82,5,4.6965,4.99,134218,0
+NNBR.US,D,20240226,000000,5,5.02,4.9,4.95,151046,0
+NNBR.US,D,20240227,000000,4.98,5.04,4.86,4.94,97736,0
+NNBR.US,D,20240228,000000,4.89,4.9,4.52,4.6,190358,0
+NNBR.US,D,20240229,000000,4.6,4.79,4.6,4.68,137110,0
+NNBR.US,D,20240301,000000,4.66,4.92,4.64,4.85,201778,0
+NNBR.US,D,20240304,000000,4.85,4.96,4.6,4.615,99121,0
+NNBR.US,D,20240305,000000,4.61,4.77,4.53,4.65,110956,0
+NNBR.US,D,20240306,000000,4.65,4.76,4.59,4.67,68604,0
+NNBR.US,D,20240307,000000,4.66,4.85,4.53,4.63,115547,0
+NNBR.US,D,20240308,000000,4.66,4.97,4.6462,4.86,204428,0
+NNBR.US,D,20240311,000000,4.86,5.15,4.82,5.07,359611,0
+NNBR.US,D,20240312,000000,5.13,5.13,4.01,4.16,687740,0
+NNBR.US,D,20240313,000000,4.03,4.49,4.02,4.37,258796,0
+NNBR.US,D,20240314,000000,4.43,4.84,4.36,4.77,160760,0
+NNBR.US,D,20240315,000000,4.81,4.97,4.66,4.75,243615,0
+NNBR.US,D,20240318,000000,4.75,4.915,4.66,4.77,144833,0
+NNBR.US,D,20240319,000000,4.76,5.0633,4.6032,5.02,217214,0
+NNBR.US,D,20240320,000000,4.93,5.07,4.79,4.99,216286,0
+NNBR.US,D,20240321,000000,4.99,5.17,4.99,5.07,200474,0
+NNBR.US,D,20240322,000000,5.06,5.2,4.96,5.01,165841,0
+NNBR.US,D,20240325,000000,5.01,5.2,4.77,4.84,190785,0
+NNBR.US,D,20240326,000000,4.81,4.94,4.69,4.75,193552,0
+NNBR.US,D,20240327,000000,4.77,4.8,4.68,4.75,129764,0
+NNBR.US,D,20240328,000000,4.75,4.81,4.65,4.74,141871,0
+NNBR.US,D,20240401,000000,4.68,4.86,4.68,4.75,123748,0
+NNBR.US,D,20240402,000000,4.71,4.82,4.56,4.58,115380,0
+NNBR.US,D,20240403,000000,4.54,4.59,4.31,4.36,122445,0
+NNBR.US,D,20240404,000000,4.4,4.56,4.23,4.3,120707,0
+NNBR.US,D,20240405,000000,4.3,4.39,4.26,4.31,98540,0
+NNBR.US,D,20240408,000000,4.3,4.405,4.265,4.29,83975,0
+NNBR.US,D,20240409,000000,4.33,4.43,4.14,4.23,179026,0
+NNBR.US,D,20240410,000000,4.16,4.16,3.935,4.02,150130,0
+NNBR.US,D,20240411,000000,3.99,4.12,3.975,3.99,161098,0
+NNBR.US,D,20240412,000000,3.96,3.98,3.809,3.89,213896,0
+NNBR.US,D,20240415,000000,3.98,4.11,3.68,3.84,415792,0
+NNBR.US,D,20240416,000000,3.82,3.97,3.75,3.81,167250,0
+NNBR.US,D,20240417,000000,3.81,3.935,3.71,3.88,192895,0
+NNBR.US,D,20240418,000000,3.9,3.94,3.79,3.9,174694,0
+NNBR.US,D,20240419,000000,3.9,3.98,3.81,3.85,199413,0
+NNBR.US,D,20240422,000000,3.89,3.93,3.8,3.82,119840,0
+NNBR.US,D,20240423,000000,3.81,4.06,3.8,4.005,197742,0
+NNBR.US,D,20240424,000000,4.03,4.1,3.8,3.83,281956,0
+NNBR.US,D,20240425,000000,3.71,3.84,3.6,3.75,195110,0
+NNBR.US,D,20240426,000000,3.79,3.87,3.69,3.72,259462,0
+NNBR.US,D,20240429,000000,3.72,3.86,3.68,3.74,90314,0
+NNBR.US,D,20240430,000000,3.71,3.71,3.3,3.56,403965,0
+NNBR.US,D,20240501,000000,3.51,3.7,3.47,3.535,95033,0
+NNBR.US,D,20240502,000000,3.56,3.56,3.35,3.36,147005,0
+NNBR.US,D,20240503,000000,3.39,3.59,3.345,3.53,303802,0
+NNBR.US,D,20240506,000000,3.47,3.81,3.47,3.8,252912,0
+NNBR.US,D,20240507,000000,3.77,3.94,3.35,3.42,281934,0
+NNBR.US,D,20240508,000000,3.43,3.43,3.24,3.31,152472,0
+NNBR.US,D,20240509,000000,3.29,3.38,3.24,3.37,198391,0
+NNBR.US,D,20240510,000000,3.36,3.5,3.3136,3.44,122675,0
+NNBR.US,D,20240513,000000,3.49,3.52,3.39,3.5,114361,0
+NNBR.US,D,20240514,000000,3.52,3.61,3.45,3.52,87543,0
+NNBR.US,D,20240515,000000,3.5499,3.62,3.46,3.51,170671,0
+NNBR.US,D,20240516,000000,3.51,3.6,3.39,3.54,157245,0
+NNBR.US,D,20240517,000000,3.53,3.57,3.3,3.33,182861,0
+NNBR.US,D,20240520,000000,3.33,3.51,3.25,3.28,197043,0
+NNBR.US,D,20240521,000000,3.31,3.59,3.31,3.59,127866,0
+NNBR.US,D,20240522,000000,3.56,3.59,3.22,3.25,91101,0
+NNBR.US,D,20240523,000000,3.25,3.29,3.12,3.23,126534,0
+NNBR.US,D,20240524,000000,3.175,3.2999,3.11,3.25,147125,0
+NNBR.US,D,20240528,000000,3.35,3.35,3.1,3.21,235514,0
+NNBR.US,D,20240529,000000,3.16,3.24,3.03,3.1,1020535,0
+NNBR.US,D,20240530,000000,3.12,3.3,3.12,3.26,195794,0
+NNBR.US,D,20240531,000000,3.32,3.39,3.19,3.25,152125,0
+NNBR.US,D,20240603,000000,3.3,3.3,2.95,3.08,195105,0
+NNBR.US,D,20240604,000000,3.07,3.08,2.945,3.07,147385,0
+NNBR.US,D,20240605,000000,2.99,3.07,2.98,3.06,114667,0
+NNBR.US,D,20240606,000000,3.06,3.08,2.95,3,185177,0
+NNBR.US,D,20240607,000000,2.95,3.05,2.95,3.02,95842,0
+NNBR.US,D,20240610,000000,3.01,3.12,3,3.06,150054,0
+NNBR.US,D,20240611,000000,3.0747,3.11,2.98,3,114996,0
+NNBR.US,D,20240612,000000,3.05,3.14,2.98,3,119737,0
+NNBR.US,D,20240613,000000,2.97,3.03,2.9475,3,132975,0
+NNBR.US,D,20240614,000000,2.97,3.02,2.96,3,127360,0
+NNBR.US,D,20240617,000000,3,3.08,2.98,3.06,130636,0
+NNBR.US,D,20240618,000000,3.08,3.15,2.99,3.06,175689,0
+NNBR.US,D,20240620,000000,3.05,3.12,3.03,3.06,163814,0
+NNBR.US,D,20240621,000000,3.08,3.099,2.98,2.98,223550,0
+NNBR.US,D,20240624,000000,2.92,3.03,2.9,3,269789,0
+NNBR.US,D,20240625,000000,3.01,3.04,2.96,3,233995,0
+NNBR.US,D,20240626,000000,2.96,3.07,2.84,3.04,452296,0
+NNBR.US,D,20240627,000000,3.04,3.24,2.925,3.04,384005,0
+NNBR.US,D,20240628,000000,3.04,3.16,3,3,6094552,0
+NNBR.US,D,20240701,000000,3,3.1,2.99,3,221200,0
+NNBR.US,D,20240702,000000,2.99,3.02,2.95,3,193683,0
+NNBR.US,D,20240703,000000,3.04,3.0864,3,3.03,102118,0
+NNBR.US,D,20240705,000000,2.99,3.065,2.96,2.99,351437,0
+NNBR.US,D,20240708,000000,3.02,3.04,2.97,3.02,134279,0
+NNBR.US,D,20240709,000000,3,3.08,2.975,3,165704,0
+NNBR.US,D,20240710,000000,3,3.02,2.94,3,79758,0
+NNBR.US,D,20240711,000000,3.07,3.38,3,3.36,185065,0
+NNBR.US,D,20240712,000000,3.39,3.52,3.37,3.42,154200,0
+NNBR.US,D,20240715,000000,3.46,3.71,3.46,3.68,159652,0
+NNBR.US,D,20240716,000000,3.67,4.02,3.67,3.99,320477,0
+NNBR.US,D,20240717,000000,3.94,4.05,3.83,3.895,190971,0
+NNBR.US,D,20240718,000000,3.89,4.01,3.6901,3.755,110255,0
+NNBR.US,D,20240719,000000,3.77,3.89,3.64,3.69,128504,0
+NNBR.US,D,20240722,000000,3.71,3.94,3.65,3.88,111152,0
+NNBR.US,D,20240723,000000,3.83,4.03,3.76,4.01,154452,0
+NNBR.US,D,20240724,000000,4.01,4.01,3.69,3.7,87862,0
+NNBR.US,D,20240725,000000,3.69,3.9399,3.675,3.9,150648,0
+NNBR.US,D,20240726,000000,3.98,4.09,3.8,4.08,161942,0
+NNBR.US,D,20240729,000000,4.08,4.2,3.76,3.79,149040,0
+NNBR.US,D,20240730,000000,3.79,3.905,3.6209,3.88,176178,0
+NNBR.US,D,20240731,000000,3.93,4.08,3.8,3.92,132588,0
+NNBR.US,D,20240801,000000,3.92,3.92,3.57,3.75,176168,0
+NNBR.US,D,20240802,000000,3.58,3.62,3.466,3.56,139152,0
+NNBR.US,D,20240805,000000,3.31,3.47,3.165,3.355,187130,0
+NNBR.US,D,20240806,000000,3.36,3.3878,3.26,3.36,126352,0
+NNBR.US,D,20240807,000000,3.43,3.455,3.29,3.32,108963,0
+NNBR.US,D,20240808,000000,3.36,3.405,3.1,3.37,206249,0
+NNBR.US,D,20240809,000000,3.39,3.41,3.29,3.35,64137,0
+NNBR.US,D,20240812,000000,3.37,3.57,3.21,3.31,116013,0
+NNBR.US,D,20240813,000000,3.35,3.45,3.34,3.41,55384,0
+NNBR.US,D,20240814,000000,3.42,3.48,3.29,3.4,106613,0
+NNBR.US,D,20240815,000000,3.52,3.5629,3.36,3.49,128870,0
+NNBR.US,D,20240816,000000,3.48,3.7,3.458,3.63,90627,0
+NNBR.US,D,20240819,000000,3.69,3.85,3.66,3.75,101560,0
+NNBR.US,D,20240820,000000,3.8,3.95,3.62,3.62,104441,0
+NNBR.US,D,20240821,000000,3.65,3.78,3.56,3.77,78291,0
+NNBR.US,D,20240822,000000,3.78,3.87,3.735,3.75,48404,0
+NNBR.US,D,20240823,000000,3.81,3.955,3.81,3.95,113121,0
+NNBR.US,D,20240826,000000,4,4.05,3.9,3.94,175381,0
+NNBR.US,D,20240827,000000,3.92,4.03,3.85,3.95,71399,0
+NNBR.US,D,20240828,000000,3.95,3.96,3.85,3.91,45146,0
+NNBR.US,D,20240829,000000,3.99,4.14,3.83,3.93,292938,0
+NNBR.US,D,20240830,000000,3.99,4.03,3.8,3.94,99670,0
+NNBR.US,D,20240903,000000,3.84,3.93,3.61,3.65,98553,0
+NNBR.US,D,20240904,000000,3.62,3.769,3.53,3.54,92365,0
+NNBR.US,D,20240905,000000,3.55,3.55,3.4,3.44,49791,0
+NNBR.US,D,20240906,000000,3.4,3.48,3.37,3.43,82030,0
+NNBR.US,D,20240909,000000,3.395,3.5,3.395,3.45,39533,0
+NNBR.US,D,20240910,000000,3.44,3.59,3.36,3.56,62918,0
+NNBR.US,D,20240911,000000,3.52,3.52,3.4,3.46,75379,0
+NNBR.US,D,20240912,000000,3.51,3.66,3.51,3.61,66238,0
+NNBR.US,D,20240913,000000,3.7,3.73,3.48,3.63,97179,0
+NNBR.US,D,20240916,000000,3.67,3.67,3.58,3.6,42807,0
+NNBR.US,D,20240917,000000,3.66,3.7,3.585,3.63,82113,0
+NNBR.US,D,20240918,000000,3.6299,3.84,3.6,3.6,114342,0
+NNBR.US,D,20240919,000000,3.77,3.81,3.61,3.75,116802,0
+NNBR.US,D,20240920,000000,3.64,3.8,3.57,3.76,451099,0
+NNBR.US,D,20240923,000000,3.81,3.815,3.65,3.65,76807,0
+NNBR.US,D,20240924,000000,3.67,3.75,3.64,3.75,69580,0
+NNBR.US,D,20240925,000000,3.73,3.77,3.65,3.76,77468,0
+NNBR.US,D,20240926,000000,3.8,3.8795,3.71,3.76,232146,0
+NNBR.US,D,20240927,000000,3.82,4.125,3.795,3.97,109409,0
+NNBR.US,D,20240930,000000,3.97,4.03,3.88,3.9,51051,0
+NNBR.US,D,20241001,000000,3.9,3.93,3.8,3.89,77960,0
+NNBR.US,D,20241002,000000,3.82,4.01,3.82,3.99,46990,0
+NNBR.US,D,20241003,000000,3.96,3.97,3.74,3.74,95839,0
+NNBR.US,D,20241004,000000,3.84,4.01,3.785,4.01,51412,0
+NNBR.US,D,20241007,000000,3.97,4.03,3.75,3.82,50922,0
+NNBR.US,D,20241008,000000,3.8,3.82,3.7,3.78,51698,0
+NNBR.US,D,20241009,000000,3.76,3.863,3.7115,3.75,48584,0
+NNBR.US,D,20241010,000000,3.69,3.71,3.61,3.68,33048,0
+NNBR.US,D,20241011,000000,3.69,3.85,3.65,3.84,46462,0
+NNBR.US,D,20241014,000000,3.84,3.99,3.82,3.97,44503,0
+NNBR.US,D,20241015,000000,3.95,4.11,3.94,4.03,80164,0
+NNBR.US,D,20241016,000000,4.06,4.24,4,4.23,133794,0
+NNBR.US,D,20241017,000000,4.23,4.25,4.09,4.1,65212,0
+NNBR.US,D,20241018,000000,4.11,4.17,4.08,4.16,46863,0
+NNBR.US,D,20241021,000000,4.17,4.2332,4.06,4.1,66647,0
+NNBR.US,D,20241022,000000,4.1,4.19,4.04,4.06,65876,0
+NNBR.US,D,20241023,000000,4.01,4.02,3.92,4,25379,0
+NNBR.US,D,20241024,000000,4.04,4.04,3.96,3.98,81845,0
+NNBR.US,D,20241025,000000,4,4.02,3.92,3.92,59660,0
+NNBR.US,D,20241028,000000,4,4.07,3.8901,3.95,120580,0
+NNBR.US,D,20241029,000000,3.93,3.93,3.84,3.92,66382,0
+NNBR.US,D,20241030,000000,3.93,4.02,3.91,3.92,111107,0
+NNBR.US,D,20241031,000000,3.4,3.4,3.145,3.15,205531,0
+NNBR.US,D,20241101,000000,3.14,3.25,3.14,3.165,85401,0
+NNBR.US,D,20241104,000000,3.21,3.42,2.935,3.41,307674,0
+NNBR.US,D,20241105,000000,3.37,3.48,3.25,3.44,125895,0
+NNBR.US,D,20241106,000000,3.61,3.83,3.538,3.7,235525,0
+NNBR.US,D,20241107,000000,3.73,3.75,3.52,3.52,87161,0
+NNBR.US,D,20241108,000000,3.5,3.5701,3.45,3.51,134987,0
+NNBR.US,D,20241111,000000,3.52,3.52,3.43,3.49,117294,0
+NNBR.US,D,20241112,000000,3.48,3.64,3.41,3.61,203620,0
+NNBR.US,D,20241113,000000,3.6,3.73,3.6,3.68,291067,0
+NNBR.US,D,20241114,000000,3.72,3.79,3.69,3.77,83067,0
+NNBR.US,D,20241115,000000,3.81,3.9,3.68,3.77,112296,0
+NNBR.US,D,20241118,000000,3.81,3.9,3.74,3.82,95030,0
+NNBR.US,D,20241119,000000,3.79,3.98,3.7511,3.93,76639,0
+NNBR.US,D,20241120,000000,3.95,3.95,3.76,3.785,40367,0
+NNBR.US,D,20241121,000000,3.8,3.99,3.8,3.95,79907,0
+NNBR.US,D,20241122,000000,3.97,4.0599,3.94,3.96,110149,0
+NNBR.US,D,20241125,000000,4.01,4.1,3.95,3.95,120272,0
+NNBR.US,D,20241126,000000,3.95,3.95,3.8519,3.92,66726,0
+NNBR.US,D,20241127,000000,3.99,4.01,3.9,3.91,100362,0
+NNBR.US,D,20241129,000000,3.93,4.02,3.91,3.99,59738,0
+NNBR.US,D,20241202,000000,4.05,4.39,4.05,4.25,188314,0
+NNBR.US,D,20241203,000000,4.16,4.33,4.13,4.24,134248,0
+NNBR.US,D,20241204,000000,4.21,4.32,4.13,4.19,97359,0
+NNBR.US,D,20241205,000000,4.19,4.19,3.95,3.97,87430,0
+NNBR.US,D,20241206,000000,3.96,4.04,3.91,3.94,56828,0
+NNBR.US,D,20241209,000000,3.95,4.07,3.88,3.9,109703,0
+NNBR.US,D,20241210,000000,3.9,4.11,3.89,4,236783,0
+NNBR.US,D,20241211,000000,4.06,4.18,3.92,4.06,84501,0
+NNBR.US,D,20241212,000000,4.05,4.0583,3.92,3.92,47972,0
+NNBR.US,D,20241213,000000,3.92,3.97,3.89,3.92,72953,0
+NNBR.US,D,20241216,000000,3.96,4,3.88,3.91,65025,0
+NNBR.US,D,20241217,000000,3.9,3.92,3.87,3.875,116958,0
+NNBR.US,D,20241218,000000,3.92,3.98,3.81,3.9,226736,0
+NNBR.US,D,20241219,000000,3.9,3.96,3.68,3.68,169720,0
+NNBR.US,D,20241220,000000,3.64,3.78,3.55,3.69,276430,0
+NNBR.US,D,20241223,000000,3.69,3.77,3.55,3.56,316866,0
+NNBR.US,D,20241224,000000,3.57,3.57,3.39,3.41,20893,0
+NNBR.US,D,20241226,000000,3.39,3.46,3.32,3.45,111513,0
+NNBR.US,D,20241227,000000,3.43,3.49,3.28,3.38,181460,0
+NNBR.US,D,20241230,000000,3.37,3.46,3.27,3.45,157748,0
+NNBR.US,D,20241231,000000,3.46,3.5,3.26,3.27,317863,0
+NNBR.US,D,20250102,000000,3.28,3.34,3.06,3.16,247277,0
+NNBR.US,D,20250103,000000,3.28,3.38,3.22,3.3,114381,0
+NNBR.US,D,20250106,000000,3.28,3.4,3.17,3.18,101347,0
+NNBR.US,D,20250107,000000,3.19,3.23,2.87,2.89,217571,0
+NNBR.US,D,20250108,000000,2.87,2.89,2.64,2.65,175070,0
+NNBR.US,D,20250110,000000,2.65,2.65,2.45,2.45,184857,0
+NNBR.US,D,20250113,000000,2.42,2.46,2.38,2.4,76942,0
+NNBR.US,D,20250114,000000,2.45,4.67,2.45,2.69,25843609,0
+NNBR.US,D,20250115,000000,2.64,2.95,2.64,2.74,1019952,0
+NNBR.US,D,20250116,000000,2.77,2.82,2.59,2.6,367625,0
+NNBR.US,D,20250117,000000,2.6,2.7,2.56,2.65,464078,0
+NNBR.US,D,20250121,000000,2.7,2.88,2.6701,2.77,355409,0
+NNBR.US,D,20250122,000000,2.82,2.9194,2.7,2.76,332815,0
+NNBR.US,D,20250123,000000,2.77,3.015,2.76,2.96,454806,0
+NNBR.US,D,20250124,000000,2.97,3.24,2.97,3.11,454862,0
+NNBR.US,D,20250127,000000,3.14,3.25,3.035,3.23,577563,0
+NNBR.US,D,20250128,000000,3.18,3.32,3.03,3.2,346953,0
+NNBR.US,D,20250129,000000,3.22,3.31,3.18,3.29,252895,0
+NNBR.US,D,20250130,000000,3.34,3.4,3.16,3.16,164897,0
+NNBR.US,D,20250131,000000,3.11,3.2,3.01,3.04,179319,0
+NNBR.US,D,20250203,000000,3.01,3.13,2.96,3.03,182742,0
+NNBR.US,D,20250204,000000,3,3.145,2.96,3.12,139372,0
+NNBR.US,D,20250205,000000,3.16,3.39,3.09,3.33,353658,0
+NNBR.US,D,20250206,000000,3.29,3.34,3.2,3.22,149865,0
+NNBR.US,D,20250207,000000,3.23,3.23,3.12,3.14,99672,0
+NNBR.US,D,20250210,000000,3.15,3.38,3.12,3.37,230089,0
+NNBR.US,D,20250211,000000,3.32,3.35,3.17,3.21,128286,0
+NNBR.US,D,20250212,000000,3.18,3.25,3.17,3.19,124406,0
+NNBR.US,D,20250213,000000,3.18,3.35,3.16,3.31,221279,0
+NNBR.US,D,20250214,000000,3.32,3.52,3.275,3.48,311510,0
+NNBR.US,D,20250218,000000,3.48,3.51,3.28,3.3,99932,0
+NNBR.US,D,20250219,000000,3.28,3.28,3.115,3.27,125568,0
+NNBR.US,D,20250220,000000,3.27,3.28,3.13,3.16,164454,0
+NNBR.US,D,20250221,000000,3.2,3.23,2.87,2.89,270365,0
+NNBR.US,D,20250224,000000,2.89,2.96,2.83,2.9,314610,0
+NNBR.US,D,20250225,000000,2.97,3.08,2.9,3,151443,0
+NNBR.US,D,20250226,000000,3.01,3.07,2.97,3.07,75914,0
+NNBR.US,D,20250227,000000,3.07,3.07,2.985,3,202013,0
+NNBR.US,D,20250228,000000,2.98,3.11,2.98,3.05,123039,0
+NNBR.US,D,20250303,000000,3.05,3.12,2.78,2.79,284407,0
+NNBR.US,D,20250304,000000,2.76,2.82,2.66,2.71,186229,0
+NNBR.US,D,20250305,000000,2.78,2.86,2.65,2.7,200620,0
+NNBR.US,D,20250306,000000,2.84,2.94,2.53,2.59,328924,0
+NNBR.US,D,20250307,000000,2.57,2.73,2.57,2.72,161125,0
+NNBR.US,D,20250310,000000,2.68,2.73,2.63,2.69,202179,0
+NNBR.US,D,20250311,000000,2.67,2.74,2.57,2.63,230789,0
+NNBR.US,D,20250312,000000,2.69,2.69,2.545,2.55,168156,0
+NNBR.US,D,20250313,000000,2.56,2.62,2.43,2.44,120905,0
+NNBR.US,D,20250314,000000,2.48,2.5891,2.425,2.51,112201,0
+NNBR.US,D,20250317,000000,2.59,2.6452,2.5,2.59,140866,0
+NNBR.US,D,20250318,000000,2.55,2.59,2.475,2.55,99832,0
+NNBR.US,D,20250319,000000,2.56,2.6699,2.52,2.63,139723,0
+NNBR.US,D,20250320,000000,2.59,2.67,2.5548,2.62,68174,0
+NNBR.US,D,20250321,000000,2.58,2.65,2.51,2.56,295326,0
+NNBR.US,D,20250324,000000,2.62,2.67,2.528423,2.63,120876,0
+NNBR.US,D,20250325,000000,2.58,2.6088,2.47,2.48,85044,0
+NNBR.US,D,20250326,000000,2.48,2.5399,2.38,2.47,107075,0
+NNBR.US,D,20250327,000000,2.47,2.5191,2.43,2.48,69879,0
+NNBR.US,D,20250328,000000,2.49,2.515,2.3788,2.45,168122,0
+NNBR.US,D,20250331,000000,2.42,2.42,2.25,2.26,246872,0
+NNBR.US,D,20250401,000000,2.25,2.455,2.21,2.29,183514,0
+NNBR.US,D,20250402,000000,2.23,2.37,2.23,2.35,107925,0
+NNBR.US,D,20250403,000000,2.2,2.2325,2.075,2.13,210494,0
+NNBR.US,D,20250404,000000,2.06,2.06,1.92,2.05,202030,0
+NNBR.US,D,20250407,000000,1.97,2.09,1.86,2,203326,0
+NNBR.US,D,20250408,000000,2.13,2.25,1.905,1.99,219030,0
+NNBR.US,D,20250409,000000,2.02,2.3692,1.9855,2.11,289484,0
+NNBR.US,D,20250410,000000,2.05,2.15,1.88,1.92,194124,0
+NNBR.US,D,20250411,000000,1.9,1.91,1.8207,1.89,116767,0
+NNBR.US,D,20250414,000000,1.95,2,1.69,1.8,231897,0
+NNBR.US,D,20250415,000000,1.8,1.8949,1.755,1.77,76598,0
+NNBR.US,D,20250416,000000,1.78,1.793,1.58,1.63,226794,0
+NNBR.US,D,20250417,000000,1.74,1.76,1.69,1.695,195626,0
+NNBR.US,D,20250421,000000,1.7,1.72,1.6,1.71,229940,0
+NNBR.US,D,20250422,000000,1.75,1.86,1.7366,1.82,175648,0
+NNBR.US,D,20250423,000000,1.89,1.96,1.74,1.82,319037,0
+NNBR.US,D,20250424,000000,1.81,1.97,1.81,1.94,149221,0
+NNBR.US,D,20250425,000000,1.91,1.95,1.89,1.9,117978,0
+NNBR.US,D,20250428,000000,1.9,2.01,1.85,1.86,233294,0
+NNBR.US,D,20250429,000000,1.85,1.925,1.76,1.9,138415,0
+NNBR.US,D,20250430,000000,1.86,2.05,1.82,2.01,259506,0
+NNBR.US,D,20250501,000000,2.02,2.0558,1.9,1.9,134782,0
+NNBR.US,D,20250502,000000,1.95,2.05,1.95,2.01,144399,0
+NNBR.US,D,20250505,000000,1.98,1.985,1.91,1.96,109343,0
+NNBR.US,D,20250506,000000,1.91,1.94,1.81,1.885,109672,0
+NNBR.US,D,20250507,000000,1.9,1.989,1.81,1.83,160773,0
+NNBR.US,D,20250508,000000,1.76,1.88,1.62,1.635,690342,0
+NNBR.US,D,20250509,000000,1.62,1.71,1.62,1.71,423009,0
+NNBR.US,D,20250512,000000,1.85,1.93,1.8,1.88,166835,0
+NNBR.US,D,20250513,000000,1.92,2.2,1.92,2.19,274481,0
+NNBR.US,D,20250514,000000,2.14,2.23,2.02,2.03,171110,0
+NNBR.US,D,20250515,000000,2.13,2.3,2.07,2.23,234344,0
+NNBR.US,D,20250516,000000,2.25,2.36,2.22,2.34,196706,0
+NNBR.US,D,20250519,000000,2.32,2.32,2.12,2.2,109606,0
+NNBR.US,D,20250520,000000,2.21,2.2164,2.11,2.14,121769,0
+NNBR.US,D,20250521,000000,2.11,2.11,1.96,1.97,167808,0
+NNBR.US,D,20250522,000000,1.95,1.99,1.9,1.9,109680,0
+NNBR.US,D,20250523,000000,1.9,1.9493,1.831,1.93,208598,0
+NNBR.US,D,20250527,000000,1.99,2.14,1.96,2.13,137834,0
+NNBR.US,D,20250528,000000,2.12,2.19,1.975,2.03,224306,0
+NNBR.US,D,20250529,000000,2.06,2.115,1.92,2.01,192030,0
+NNBR.US,D,20250530,000000,2,2.0899,2,2.05,165736,0
+NNBR.US,D,20250602,000000,2.01,2.23,2.01,2.2,170515,0
+NNBR.US,D,20250603,000000,2.24,2.375,2.115,2.15,241903,0
+NNBR.US,D,20250604,000000,2.19,2.2111,1.96,2.05,269756,0
+NNBR.US,D,20250605,000000,2.05,2.0693,1.96,2.03,222526,0
+NNBR.US,D,20250606,000000,2.09,2.135,2.01,2.11,181607,0
+NNBR.US,D,20250609,000000,2.1,2.19,2.1,2.16,141695,0
+NNBR.US,D,20250610,000000,2.16,2.2,2.12,2.19,159026,0
+NNBR.US,D,20250611,000000,2.21,2.21,2.15,2.16,217515,0
+NNBR.US,D,20250612,000000,2.14,2.145,1.94,1.96,273002,0
+NNBR.US,D,20250613,000000,1.93,1.97,1.82,1.93,440164,0
+NNBR.US,D,20250616,000000,1.93,1.99,1.89,1.99,221558,0
+NNBR.US,D,20250617,000000,1.96,1.9699,1.87,1.87,239367,0
+NNBR.US,D,20250618,000000,1.88,2.1,1.865,2.05,257535,0
+NNBR.US,D,20250620,000000,2.07,2.08,1.965,1.97,237512,0
+NNBR.US,D,20250623,000000,1.96,2.08,1.96,2.04,195947,0
+NNBR.US,D,20250624,000000,2.06,2.125,2.025,2.12,224938,0
+NNBR.US,D,20250625,000000,2.14,2.14,1.91,1.95,265538,0
+NNBR.US,D,20250626,000000,1.96,1.98,1.8,1.95,846615,0
+NNBR.US,D,20250627,000000,1.95,2.005,1.9,1.95,6014529,0
+NNBR.US,D,20250630,000000,2,2.13,1.98,2.1,223053,0
+NNBR.US,D,20250701,000000,2.1,2.23,2.04,2.15,164293,0
+NNBR.US,D,20250702,000000,2.17,2.32,2.155,2.28,217011,0
+NNBR.US,D,20250703,000000,2.3,2.37,2.285,2.31,143725,0
+NNBR.US,D,20250707,000000,2.28,2.315,2.17,2.18,84807,0
+NNBR.US,D,20250708,000000,2.18,2.29,2.18,2.21,95142,0
+NNBR.US,D,20250709,000000,2.2119,2.3,2.17,2.18,47418,0
+NNBR.US,D,20250710,000000,2.16,2.23,2.13,2.14,58256,0
+NNBR.US,D,20250711,000000,2.11,2.13,2.08,2.11,92198,0
+NNBR.US,D,20250714,000000,2.11,2.16,2.09,2.16,37455,0
+NNBR.US,D,20250715,000000,2.14,2.18,2.03,2.03,80036,0
+NNBR.US,D,20250716,000000,2.07,2.1,2.015,2.09,84129,0
+NNBR.US,D,20250717,000000,2.09,2.155,2.07,2.07,87455,0
+NNBR.US,D,20250718,000000,2.09,2.09,1.97,1.98,181510,0
+NNBR.US,D,20250721,000000,2.01,2.1493,1.96,2.01,89247,0
+NNBR.US,D,20250722,000000,2.05,2.11,2,2.08,127671,0
+NNBR.US,D,20250723,000000,2.11,2.26,2.07,2.21,142802,0
+NNBR.US,D,20250724,000000,2.19,2.19,2.11,2.13,46580,0
+NNBR.US,D,20250725,000000,2.13,2.205,2.1,2.18,99965,0
+NNBR.US,D,20250728,000000,2.18,2.1803,2.13,2.13,62311,0
+NNBR.US,D,20250729,000000,2.11,2.1299,2.02,2.02,97786,0
+NNBR.US,D,20250730,000000,2.04,2.1,1.94,1.95,153577,0
+NNBR.US,D,20250731,000000,2.04,2.09,1.95,1.95,175657,0
+NNBR.US,D,20250801,000000,1.93,2.02,1.86,2,380824,0
+NNBR.US,D,20250804,000000,2.04,2.24,2.004,2.18,160687,0
+NNBR.US,D,20250805,000000,2.19,2.2,2.11,2.14,105858,0
+NNBR.US,D,20250806,000000,2.11,2.2252,2.11,2.14,114689,0
+NNBR.US,D,20250807,000000,2.15,2.2293,2.13,2.2,150299,0
+NNBR.US,D,20250808,000000,2.19,2.2,2.1,2.12,131151,0
+NNBR.US,D,20250811,000000,2.13,2.16,2.0701,2.16,86859,0
+NNBR.US,D,20250812,000000,2.18,2.405,2.125,2.4,199395,0
+NNBR.US,D,20250813,000000,2.4,2.48,2.33,2.45,96146,0
+NNBR.US,D,20250814,000000,2.41,2.44,2.3096,2.42,89871,0
+NNBR.US,D,20250815,000000,2.395,2.4237,2.292,2.3,118699,0
+NNBR.US,D,20250818,000000,2.31,2.34,2.27,2.29,55108,0
+NNBR.US,D,20250819,000000,2.29,2.39,2.24,2.3,100756,0
+NNBR.US,D,20250820,000000,2.27,2.38,2.27,2.3,66549,0
+NNBR.US,D,20250821,000000,2.29,2.38,2.29,2.34,22443,0
+NNBR.US,D,20250822,000000,2.38,2.45,2.38,2.4,38262,0
+NNBR.US,D,20250825,000000,2.35,2.47,2.3,2.44,47037,0
+NNBR.US,D,20250826,000000,2.42,2.4747,2.41,2.42,56316,0
+NNBR.US,D,20250827,000000,2.43,2.63,2.42,2.55,128707,0
+NNBR.US,D,20250828,000000,2.59,2.59,2.42,2.46,86155,0
+NNBR.US,D,20250829,000000,2.46,2.58,2.4101,2.57,37658,0
+NNBR.US,D,20250902,000000,2.54,2.54,2.485,2.5,30525,0
+NNBR.US,D,20250903,000000,2.49,2.55,2.43,2.44,35733,0
+NNBR.US,D,20250904,000000,2.45,2.62,2.4126,2.61,65964,0
+NNBR.US,D,20250905,000000,2.63,2.63,2.49,2.49,66068,0
+NNBR.US,D,20250908,000000,2.47,2.54,2.4,2.51,101848,0
+NNBR.US,D,20250909,000000,2.52,2.52,2.39,2.39,43648,0
+NNBR.US,D,20250910,000000,2.43,2.45,2.38,2.4,51987,0
+NNBR.US,D,20250911,000000,2.37,2.42,2.31,2.33,67602,0
+NNBR.US,D,20250912,000000,2.34,2.35,2.27,2.32,42444,0
+NNBR.US,D,20250915,000000,2.35,2.465,2.33,2.35,105151,0
+NNBR.US,D,20250916,000000,2.38,2.41,2.3,2.31,46707,0
+NNBR.US,D,20250917,000000,2.29,2.4,2.26,2.27,43640,0
+NNBR.US,D,20250918,000000,2.26,2.36,2.26,2.3,159656,0
+NNBR.US,D,20250919,000000,2.34,2.34,2.23,2.24,107759,0
+NNBR.US,D,20250922,000000,2.24,2.26,2.15,2.16,142696,0
+NNBR.US,D,20250923,000000,2.15,2.2993,2.15,2.2,61319,0
+NNBR.US,D,20250924,000000,2.17,2.2847,2.17,2.21,18395,0
+NNBR.US,D,20250925,000000,2.2,2.23,2.1417,2.18,156812,0
+NNBR.US,D,20250926,000000,2.19,2.2034,2.14,2.17,55784,0
+NNBR.US,D,20250929,000000,2.16,2.16,2.1,2.11,55798,0
+NNBR.US,D,20250930,000000,2.11,2.13,2.03,2.06,93599,0
+NNBR.US,D,20251001,000000,2.03,2.1392,2.03,2.04,19766,0
+NNBR.US,D,20251002,000000,2.03,2.105,1.94,1.95,105522,0
+NNBR.US,D,20251003,000000,2,2.023,1.93,1.95,235431,0
+NNBR.US,D,20251006,000000,1.99,2.1,1.965,1.99,151480,0
+NNBR.US,D,20251007,000000,2.05,2.09,1.95,1.97,82028,0
+NNBR.US,D,20251008,000000,1.97,2.0591,1.9,1.92,171081,0
+NNBR.US,D,20251009,000000,1.9,1.9899,1.89,1.91,120889,0
+NNBR.US,D,20251010,000000,1.95,1.95,1.81,1.82,203184,0
+NNBR.US,D,20251013,000000,1.98,1.99,1.89,1.89,93649,0
+NNBR.US,D,20251014,000000,1.91,1.97,1.87,1.87,96071,0
+NNBR.US,D,20251015,000000,1.93,1.955,1.85,1.87,120313,0
+NNBR.US,D,20251016,000000,1.88,1.9,1.8,1.81,78199,0
+NNBR.US,D,20251017,000000,1.82,1.881,1.73,1.75,126967,0
+NNBR.US,D,20251020,000000,1.82,1.9199,1.82,1.86,40901,0
+NNBR.US,D,20251021,000000,1.86,1.87,1.81,1.82,38025,0
+NNBR.US,D,20251022,000000,1.81,1.8655,1.78,1.79,58595,0
+NNBR.US,D,20251023,000000,1.85,1.88,1.78,1.79,56928,0
+NNBR.US,D,20251024,000000,1.84,1.87,1.82,1.82,66999,0
+NNBR.US,D,20251027,000000,1.85,1.95,1.81,1.92,169086,0
+NNBR.US,D,20251028,000000,1.93,1.95,1.88,1.88,43308,0
+NNBR.US,D,20251029,000000,1.93,1.98,1.88,1.9,289455,0
+NNBR.US,D,20251030,000000,1.71,1.71,1.57,1.63,424983,0
+NNBR.US,D,20251031,000000,1.63,1.74,1.59,1.71,184431,0
+NNBR.US,D,20251103,000000,1.71,1.85,1.7,1.85,219923,0
+NNBR.US,D,20251104,000000,1.78,1.89,1.76,1.8,173197,0
+NNBR.US,D,20251105,000000,1.8,1.87,1.78,1.79,115391,0
+NNBR.US,D,20251106,000000,1.78,1.7899,1.68,1.7,100725,0
+NNBR.US,D,20251107,000000,1.68,1.685,1.62,1.66,72860,0
+NNBR.US,D,20251110,000000,1.68,1.7622,1.51,1.58,117197,0
+NNBR.US,D,20251111,000000,1.58,1.59,1.535,1.56,256091,0
+NNBR.US,D,20251112,000000,1.58,1.635,1.49,1.51,350277,0
+NNBR.US,D,20251113,000000,1.51,1.5528,1.46,1.49,150701,0
+NNBR.US,D,20251114,000000,1.46,1.51,1.415,1.45,375213,0
+NNBR.US,D,20251117,000000,1.52,1.55,1.41,1.41,317996,0
+NNBR.US,D,20251118,000000,1.42,1.45,1.315,1.34,418694,0
+NNBR.US,D,20251119,000000,1.33,1.36,1.26,1.27,208670,0
+NNBR.US,D,20251120,000000,1.27,1.2925,1.2,1.28,179373,0
+NNBR.US,D,20251121,000000,1.29,1.305,1.24,1.25,162046,0
+NNBR.US,D,20251124,000000,1.26,1.46,1.26,1.29,677721,0
+NNBR.US,D,20251125,000000,1.31,1.4398,1.3,1.355,421931,0
+NNBR.US,D,20251126,000000,1.37,1.37,1.22,1.25,694786,0
+NNBR.US,D,20251128,000000,1.26,1.3,1.25,1.27,148410,0
+NNBR.US,D,20251201,000000,1.27,1.32,1.22,1.22,468216,0
+NNBR.US,D,20251202,000000,1.26,1.3694,1.24,1.24,522433,0
+NNBR.US,D,20251203,000000,1.2921,1.2921,1.24,1.27,335976,0
+NNBR.US,D,20251204,000000,1.28,1.35,1.25,1.27,527578,0
+NNBR.US,D,20251205,000000,1.26,1.28,1.2,1.22,371532,0
+NNBR.US,D,20251208,000000,1.24,1.24,1.1,1.16,741827,0
+NNBR.US,D,20251209,000000,1.18,1.21,1.16,1.19,275661,0
+NNBR.US,D,20251210,000000,1.21,1.2499,1.13,1.14,1573837,0
+NNBR.US,D,20251211,000000,1.15,1.22,1.115,1.19,693146,0
+NNBR.US,D,20251212,000000,1.31,1.4494,1.21,1.27,650416,0
+NNBR.US,D,20251215,000000,1.27,1.27,1.17,1.26,425960,0
+NNBR.US,D,20251216,000000,1.26,1.29,1.18,1.22,292807,0
+NNBR.US,D,20251217,000000,1.21,1.21,1.15,1.2,192681,0
+NNBR.US,D,20251218,000000,1.2,1.24,1.15,1.18,1037504,0
+NNBR.US,D,20251219,000000,1.17,1.19,1.15,1.19,614938,0
+NNBR.US,D,20251222,000000,1.18,1.23,1.16,1.21,236763,0
+NNBR.US,D,20251223,000000,1.2,1.225,1.15,1.15,375490,0
+NNBR.US,D,20251224,000000,1.15,1.2,1.15,1.19,141121,0
+NNBR.US,D,20251226,000000,1.2,1.39,1.2,1.36,1086292,0
+NNBR.US,D,20251229,000000,1.37,1.42,1.23,1.26,615518,0
+NNBR.US,D,20251230,000000,1.24,1.29,1.21,1.22,374551,0
+NNBR.US,D,20251231,000000,1.24,1.29,1.2,1.28,295494,0
+NNBR.US,D,20260102,000000,1.27,1.35,1.27,1.34,246432,0
+NNBR.US,D,20260105,000000,1.34,1.4,1.3209,1.34,346650,0
+NNBR.US,D,20260106,000000,1.36,1.36,1.29,1.3,336635,0
+NNBR.US,D,20260107,000000,1.32,1.3464,1.27,1.29,193849,0
+NNBR.US,D,20260108,000000,1.29,1.33,1.26,1.32,339337,0
+NNBR.US,D,20260109,000000,1.34,1.39,1.34,1.37,158732,0
+NNBR.US,D,20260112,000000,1.38,1.44,1.3301,1.44,256352,0
+NNBR.US,D,20260113,000000,1.45,1.5,1.37,1.47,475324,0
+NNBR.US,D,20260114,000000,1.49,1.5399,1.4201,1.47,240223,0
+NNBR.US,D,20260115,000000,1.48,1.5,1.4,1.46,538752,0
+NNBR.US,D,20260116,000000,1.46,1.485,1.42,1.45,125804,0
+NNBR.US,D,20260120,000000,1.45,1.505,1.42,1.48,338096,0
+NNBR.US,D,20260121,000000,1.53,1.645,1.48,1.56,502039,0
+NNBR.US,D,20260122,000000,1.58,1.67,1.575,1.61,383813,0
+NNBR.US,D,20260123,000000,1.62,1.62,1.49,1.52,304540,0
+NNBR.US,D,20260126,000000,1.53,1.5887,1.46,1.52,350601,0
+NNBR.US,D,20260127,000000,1.51,1.5699,1.4642,1.52,319016,0
+NNBR.US,D,20260128,000000,1.53,1.57,1.47,1.51,1012083,0
+NNBR.US,D,20260129,000000,1.52,1.55,1.4702,1.52,113894,0
+NNBR.US,D,20260130,000000,1.5,1.5699,1.48,1.49,169998,0
+NNBR.US,D,20260202,000000,1.5,1.5451,1.4599,1.52,198807,0
+NNBR.US,D,20260203,000000,1.55,1.59,1.515,1.57,274045,0
+NNBR.US,D,20260204,000000,1.57,1.65,1.565,1.6,183189,0
+NNBR.US,D,20260205,000000,1.6,1.64,1.51,1.54,1305362,0
+NNBR.US,D,20260206,000000,1.57,1.67,1.55,1.63,469926,0
+NNBR.US,D,20260209,000000,1.61,1.74,1.6,1.72,332889,0
+NNBR.US,D,20260210,000000,1.73,1.8,1.71,1.74,346754,0
+NNBR.US,D,20260211,000000,1.77,1.77,1.61,1.72,381293,0
+NNBR.US,D,20260212,000000,1.72,1.79,1.64,1.71,117378,0
+NNBR.US,D,20260213,000000,1.71,1.8,1.67,1.72,281709,0
+NNBR.US,D,20260217,000000,1.75,1.776,1.6004,1.68,278601,0
+NNBR.US,D,20260218,000000,1.69,1.73,1.655,1.69,137479,0
diff --git a/daily/us/nasdaq stocks/2/noma.us.txt b/daily/us/nasdaq stocks/2/noma.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a10dce2ae8b5483be59d10cefc1af561813b9051
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/noma.us.txt	
@@ -0,0 +1,75 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NOMA.US,D,20251031,000000,30,57.7,15.92,21,105500,0
+NOMA.US,D,20251103,000000,9.07,14.49,7.51,11.5,252242,0
+NOMA.US,D,20251104,000000,10,10.95,7.74,9.03,112239,0
+NOMA.US,D,20251105,000000,8.5,9.7999,8,9.33,65272,0
+NOMA.US,D,20251106,000000,8.95,9.1551,7.31,7.73,53453,0
+NOMA.US,D,20251107,000000,7.43,7.8,6.25,7.06,72485,0
+NOMA.US,D,20251110,000000,7,8.08,6,6.3,62388,0
+NOMA.US,D,20251111,000000,6.18,7.2,4.88,6.96,136473,0
+NOMA.US,D,20251112,000000,7.02,7.5,5.82,6.5,61196,0
+NOMA.US,D,20251113,000000,6.4,6.92,5.61,6.01,37176,0
+NOMA.US,D,20251114,000000,6,7.6,5.14,7.6,155002,0
+NOMA.US,D,20251117,000000,7.11,8,6.62,7.87,47104,0
+NOMA.US,D,20251118,000000,7.797,9.6,7.02,9.15,100843,0
+NOMA.US,D,20251119,000000,8.4,10,8.4,9.29,48868,0
+NOMA.US,D,20251120,000000,9.25,9.25,8.35,8.68,33813,0
+NOMA.US,D,20251121,000000,8.43,9,7.8,8.71,46809,0
+NOMA.US,D,20251124,000000,8.16,8.92,7.99,8.06,17789,0
+NOMA.US,D,20251125,000000,8.85,8.92,7.17,7.29,60235,0
+NOMA.US,D,20251126,000000,7.56,8.8,7.19,8.33,31481,0
+NOMA.US,D,20251128,000000,8.6,8.9,8.34,8.78,21568,0
+NOMA.US,D,20251201,000000,8.63,8.9,8.52,8.6,50391,0
+NOMA.US,D,20251202,000000,8.5,8.95,7.9,8,78924,0
+NOMA.US,D,20251203,000000,8.16,8.16,7.32,7.32,19961,0
+NOMA.US,D,20251204,000000,7.89,7.89,6.28,6.42,54223,0
+NOMA.US,D,20251205,000000,6.66,7.3,6.3077,6.62,29378,0
+NOMA.US,D,20251208,000000,7,7.65,6.06,7.41,56835,0
+NOMA.US,D,20251209,000000,7.04,7.76,6.96,7.5,46724,0
+NOMA.US,D,20251210,000000,7.18,8.15,6.705,7.71,65202,0
+NOMA.US,D,20251211,000000,7.26,8.45,7.26,7.86,29777,0
+NOMA.US,D,20251212,000000,8.5,8.5,7.55,7.58,60573,0
+NOMA.US,D,20251215,000000,7.7,8.5,7,7.27,35969,0
+NOMA.US,D,20251216,000000,7.15,7.54,6.76,6.76,34968,0
+NOMA.US,D,20251217,000000,6.57,7.2699,6.5344,6.69,49189,0
+NOMA.US,D,20251218,000000,6.98,7.99,6.3601,7.55,52938,0
+NOMA.US,D,20251219,000000,7.38,7.88,7.2,7.34,136565,0
+NOMA.US,D,20251222,000000,7.47,7.77,6.5,6.5,20393,0
+NOMA.US,D,20251223,000000,6.58,6.665,6.02,6.04,18799,0
+NOMA.US,D,20251224,000000,6.12,6.3,5.86,5.86,58251,0
+NOMA.US,D,20251226,000000,5.82,5.98,5.33,5.47,24404,0
+NOMA.US,D,20251229,000000,5.47,5.85,5,5.24,29988,0
+NOMA.US,D,20251230,000000,4.82,5.31,4.25,4.43,243673,0
+NOMA.US,D,20251231,000000,4.47,4.79,4.26,4.48,42701,0
+NOMA.US,D,20260102,000000,4.32,4.68,4.077,4.39,31340,0
+NOMA.US,D,20260105,000000,4.29,4.29,3.7186,3.75,17398,0
+NOMA.US,D,20260106,000000,4.06,4.18,3.35,3.94,5166302,0
+NOMA.US,D,20260107,000000,3.625,4,3.5,3.65,148650,0
+NOMA.US,D,20260108,000000,3.58,4.37,3.4101,4.16,153073,0
+NOMA.US,D,20260109,000000,4.18,4.68,4,4.17,91343,0
+NOMA.US,D,20260112,000000,4.11,4.81,4.06,4.52,59139,0
+NOMA.US,D,20260113,000000,4.47,4.63,4.29,4.46,54424,0
+NOMA.US,D,20260114,000000,4.0875,4.56,4.0875,4.51,39958,0
+NOMA.US,D,20260115,000000,4.3,4.585,4.3,4.47,8371,0
+NOMA.US,D,20260116,000000,4.39,4.58,4.1398,4.36,8491,0
+NOMA.US,D,20260120,000000,4.205,4.72,4.18,4.56,29768,0
+NOMA.US,D,20260121,000000,4.64,4.64,4.49,4.58,7059,0
+NOMA.US,D,20260122,000000,4.39,4.5299,4.3,4.51,12494,0
+NOMA.US,D,20260123,000000,4.31,4.37,4.29,4.37,2592,0
+NOMA.US,D,20260126,000000,4.23,5.03,4.15,5.02,36761,0
+NOMA.US,D,20260127,000000,4.85,5.19,4.68,5.18,30680,0
+NOMA.US,D,20260128,000000,4.82,5.14,4.4,5.11,131964,0
+NOMA.US,D,20260129,000000,4.76,4.835,3.66,3.82,105701,0
+NOMA.US,D,20260130,000000,3.71,4.11,3.51,3.51,30901,0
+NOMA.US,D,20260202,000000,3.8,3.99,3.4,3.725,26844,0
+NOMA.US,D,20260203,000000,3.66,4,3.395,3.56,17856,0
+NOMA.US,D,20260204,000000,3.64,3.86,3.3732,3.56,11653,0
+NOMA.US,D,20260205,000000,3.82,3.82,3.3301,3.61,10236,0
+NOMA.US,D,20260206,000000,3.58,4.14,3.3696,4.07,12751,0
+NOMA.US,D,20260209,000000,3.95,4.75,3.95,4.57,25882,0
+NOMA.US,D,20260210,000000,4.56,4.63,4.55,4.56,12136,0
+NOMA.US,D,20260211,000000,4.55,4.74,4.2538,4.63,14880,0
+NOMA.US,D,20260212,000000,4.49,4.75,4.35,4.7,13413,0
+NOMA.US,D,20260213,000000,4.69,4.75,4.47,4.57,4033,0
+NOMA.US,D,20260217,000000,4.66,4.7,4.66,4.7,2928,0
+NOMA.US,D,20260218,000000,4.7,4.77,4.61,4.63,2408,0
diff --git a/daily/us/nasdaq stocks/2/npacw.us.txt b/daily/us/nasdaq stocks/2/npacw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..49a87f06066d38a9e4530dca59d834be57c6e253
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/npacw.us.txt	
@@ -0,0 +1,112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NPACW.US,D,20250617,000000,0.63,0.63,0.63,0.63,98632,0
+NPACW.US,D,20250618,000000,0.71,0.76,0.71,0.76,115388,0
+NPACW.US,D,20250620,000000,0.862,1,0.7974,0.91,30300,0
+NPACW.US,D,20250623,000000,0.91,0.91,0.89,0.89,1376,0
+NPACW.US,D,20250624,000000,0.89,0.9,0.746,0.89,34191,0
+NPACW.US,D,20250625,000000,0.88,0.895,0.71,0.71,12672,0
+NPACW.US,D,20250626,000000,0.71,0.71,0.65,0.65,19981,0
+NPACW.US,D,20250627,000000,0.6,0.6,0.6,0.6,525,0
+NPACW.US,D,20250630,000000,0.54,0.625,0.450101,0.625,14039,0
+NPACW.US,D,20250701,000000,0.625,0.6281,0.5881,0.62,6389,0
+NPACW.US,D,20250702,000000,0.6,0.69,0.6,0.63,28131,0
+NPACW.US,D,20250703,000000,0.6,0.6,0.6,0.6,1500,0
+NPACW.US,D,20250707,000000,0.6,0.6,0.6,0.6,1100,0
+NPACW.US,D,20250708,000000,0.59,0.6,0.59,0.59,933,0
+NPACW.US,D,20250709,000000,0.4801,0.502,0.4764,0.4764,3453,0
+NPACW.US,D,20250710,000000,0.4602,0.4602,0.46,0.46,2120,0
+NPACW.US,D,20250714,000000,0.4932,0.4932,0.4932,0.4932,1066,0
+NPACW.US,D,20250715,000000,0.4758,0.4758,0.44,0.44,5300,0
+NPACW.US,D,20250716,000000,0.4594,0.49,0.4589,0.4601,38103,0
+NPACW.US,D,20250717,000000,0.46,0.49,0.46,0.46,5703,0
+NPACW.US,D,20250721,000000,0.49,0.57,0.4001,0.56,51479,0
+NPACW.US,D,20250722,000000,0.56,0.56,0.5,0.5,14967,0
+NPACW.US,D,20250725,000000,0.51,0.51,0.51,0.51,200,0
+NPACW.US,D,20250728,000000,0.51,0.56,0.51,0.56,3871,0
+NPACW.US,D,20250730,000000,0.56,0.56,0.51,0.51,5855,0
+NPACW.US,D,20250731,000000,0.56,0.596,0.51,0.51,10063,0
+NPACW.US,D,20250801,000000,0.5,0.5,0.4179,0.45,15702,0
+NPACW.US,D,20250804,000000,0.47,0.47,0.44,0.44,9931,0
+NPACW.US,D,20250806,000000,0.48,0.4896,0.4783,0.4896,788,0
+NPACW.US,D,20250811,000000,0.4242,0.4242,0.41,0.41,2321,0
+NPACW.US,D,20250812,000000,0.42,0.4791,0.41,0.42,7400,0
+NPACW.US,D,20250813,000000,0.41,0.41,0.41,0.41,200,0
+NPACW.US,D,20250814,000000,0.45,0.45,0.44,0.45,965,0
+NPACW.US,D,20250815,000000,0.4246,0.4246,0.4246,0.4246,983,0
+NPACW.US,D,20250818,000000,0.42,0.4201,0.42,0.4201,1300,0
+NPACW.US,D,20250819,000000,0.4212,0.4212,0.4032,0.4032,1750,0
+NPACW.US,D,20250822,000000,0.4246,0.4246,0.4246,0.4246,150,0
+NPACW.US,D,20250825,000000,0.43,0.43,0.43,0.43,160,0
+NPACW.US,D,20250826,000000,0.4001,0.4002,0.3999,0.4,1000,0
+NPACW.US,D,20250828,000000,0.3907,0.47,0.3907,0.45,19522,0
+NPACW.US,D,20250829,000000,0.4791,0.4791,0.4791,0.4791,211,0
+NPACW.US,D,20250902,000000,0.4206,0.4206,0.3689,0.37,2510,0
+NPACW.US,D,20250903,000000,0.39,0.39,0.3511,0.37,9867,0
+NPACW.US,D,20250904,000000,0.3588,0.365299,0.3423,0.3423,18336,0
+NPACW.US,D,20250908,000000,0.35,0.35,0.3123,0.32,149950,0
+NPACW.US,D,20250909,000000,0.3691,0.3852,0.3501,0.3701,70872,0
+NPACW.US,D,20250910,000000,0.3862,0.4,0.3862,0.3988,30116,0
+NPACW.US,D,20250912,000000,0.36,0.36,0.36,0.36,2100,0
+NPACW.US,D,20250916,000000,0.4323,0.44,0.376,0.376,19454,0
+NPACW.US,D,20250917,000000,0.4,0.45,0.3875,0.4009,360590,0
+NPACW.US,D,20250918,000000,0.4,0.4003,0.4,0.4003,40610,0
+NPACW.US,D,20250919,000000,0.4402,0.45,0.4402,0.45,26100,0
+NPACW.US,D,20250922,000000,0.4107,0.4108,0.4107,0.4108,352,0
+NPACW.US,D,20250924,000000,0.4697,0.49,0.3999,0.4,307588,0
+NPACW.US,D,20250926,000000,0.445,0.445,0.44,0.44,4792,0
+NPACW.US,D,20251001,000000,0.44,0.44,0.41,0.4101,2500,0
+NPACW.US,D,20251002,000000,0.4498,0.476,0.4449,0.476,601,0
+NPACW.US,D,20251003,000000,0.474,0.4919,0.46,0.49,7931,0
+NPACW.US,D,20251006,000000,0.49,0.49,0.48,0.48,5500,0
+NPACW.US,D,20251007,000000,0.49,0.5,0.48,0.49,17931,0
+NPACW.US,D,20251008,000000,0.475,0.5,0.459,0.5,46815,0
+NPACW.US,D,20251009,000000,0.5,0.5261,0.5,0.5075,91800,0
+NPACW.US,D,20251010,000000,0.5171,0.5171,0.5171,0.5171,1000,0
+NPACW.US,D,20251013,000000,0.5,0.615,0.5,0.615,50780,0
+NPACW.US,D,20251014,000000,0.64,0.64,0.5972,0.5972,1731,0
+NPACW.US,D,20251015,000000,0.6,0.62,0.5999,0.62,29434,0
+NPACW.US,D,20251016,000000,0.6399,0.6399,0.555,0.555,5529,0
+NPACW.US,D,20251017,000000,0.6,0.6,0.4701,0.534999,640,0
+NPACW.US,D,20251020,000000,0.6,0.6,0.575,0.6,18200,0
+NPACW.US,D,20251021,000000,0.61,0.61,0.524,0.524,1371,0
+NPACW.US,D,20251022,000000,0.51,0.6,0.51,0.5695,18397,0
+NPACW.US,D,20251023,000000,0.559,0.6,0.559,0.5999,17838,0
+NPACW.US,D,20251024,000000,0.5545,0.599,0.5545,0.59,66424,0
+NPACW.US,D,20251027,000000,0.565,0.6078,0.565,0.59,13594,0
+NPACW.US,D,20251028,000000,0.6198,0.62,0.6,0.6,1650,0
+NPACW.US,D,20251029,000000,0.55,0.58,0.55,0.58,5502,0
+NPACW.US,D,20251103,000000,0.6,0.6,0.51,0.536564,4704,0
+NPACW.US,D,20251107,000000,0.5101,0.5551,0.5101,0.5551,23951,0
+NPACW.US,D,20251110,000000,0.6,0.61,0.6,0.6075,12525,0
+NPACW.US,D,20251111,000000,0.6075,0.6075,0.575,0.5999,1667,0
+NPACW.US,D,20251112,000000,0.6,0.62,0.575,0.5938,6603,0
+NPACW.US,D,20251113,000000,0.575,0.6,0.575,0.584,6950,0
+NPACW.US,D,20251118,000000,0.5269,0.5349,0.51,0.5349,11056,0
+NPACW.US,D,20251119,000000,0.5101,0.5101,0.5101,0.5101,1201,0
+NPACW.US,D,20251120,000000,0.51,0.5551,0.51,0.5551,7500,0
+NPACW.US,D,20251121,000000,0.5001,0.5474,0.5,0.51,9697,0
+NPACW.US,D,20251125,000000,0.51,0.51,0.4502,0.4514,17486,0
+NPACW.US,D,20251126,000000,0.46,0.56005,0.4501,0.5541,3142,0
+NPACW.US,D,20251201,000000,0.5541,0.5541,0.5541,0.5541,8447,0
+NPACW.US,D,20251202,000000,0.4993,0.5001,0.499,0.5001,14187,0
+NPACW.US,D,20251203,000000,0.5701,0.5701,0.4498,0.4501,5300,0
+NPACW.US,D,20251209,000000,0.45,0.4901,0.45,0.4901,500,0
+NPACW.US,D,20251210,000000,0.5,0.55,0.5,0.5,8370,0
+NPACW.US,D,20251211,000000,0.55,0.55,0.548,0.5499,12500,0
+NPACW.US,D,20251212,000000,0.4647,0.4921,0.4187,0.4275,5164,0
+NPACW.US,D,20251215,000000,0.4495,0.4495,0.3501,0.375,25946,0
+NPACW.US,D,20251216,000000,0.3809,0.4,0.365,0.39,9378,0
+NPACW.US,D,20251217,000000,0.3674,0.3969,0.3601,0.3701,839,0
+NPACW.US,D,20251229,000000,0.4,0.4,0.353,0.37,7800,0
+NPACW.US,D,20251230,000000,0.3501,0.556,0.35,0.556,30217,0
+NPACW.US,D,20251231,000000,0.5,0.54,0.5,0.5053,1525,0
+NPACW.US,D,20260102,000000,0.51,0.54,0.51,0.54,9005,0
+NPACW.US,D,20260106,000000,0.45,0.4891,0.42,0.4891,28150,0
+NPACW.US,D,20260107,000000,0.5,0.6,0.5,0.58,52682,0
+NPACW.US,D,20260108,000000,0.55,0.6324,0.55,0.6,53495,0
+NPACW.US,D,20260114,000000,0.612,0.612,0.51,0.51,676,0
+NPACW.US,D,20260122,000000,0.51,0.57,0.4514,0.5499,26865,0
+NPACW.US,D,20260129,000000,0.596,0.632,0.596,0.6,18554,0
+NPACW.US,D,20260202,000000,0.5999,0.5999,0.5999,0.5999,28180,0
+NPACW.US,D,20260206,000000,0.4597,0.5,0.43,0.5,18261,0
+NPACW.US,D,20260212,000000,0.4301,0.56,0.39,0.56,13814,0
diff --git a/daily/us/nasdaq stocks/2/nrxp.us.txt b/daily/us/nasdaq stocks/2/nrxp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..40bd03fa3d63473dab68285a11ae57249d5cb80f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nrxp.us.txt	
@@ -0,0 +1,1604 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NRXP.US,D,20171204,000000,96,96,96,96,2390,0
+NRXP.US,D,20171205,000000,95.999,95.999,95.999,95.999,185.7,0
+NRXP.US,D,20171206,000000,96,96,95.822,96,3225,0
+NRXP.US,D,20171207,000000,96.5,97,96.4,96.4,13740,0
+NRXP.US,D,20171208,000000,96.5,96.6,96.4,96.6,2872.1,0
+NRXP.US,D,20171211,000000,96.6,109.3,96,96.8,41787.1,0
+NRXP.US,D,20171212,000000,96.8,96.85,96.7,96.8,6265,0
+NRXP.US,D,20171213,000000,96.8,96.8,96.8,96.8,1070,0
+NRXP.US,D,20171214,000000,97,97,97,97,6996.7,0
+NRXP.US,D,20171215,000000,98,98,97,97.5,2934.5,0
+NRXP.US,D,20171218,000000,97,97,97,97,1614.6,0
+NRXP.US,D,20171220,000000,97,97,97,97,1749.3,0
+NRXP.US,D,20171221,000000,97,97,96.66,96.66,520,0
+NRXP.US,D,20171222,000000,97.2,97.2,96.8,96.8,720.1,0
+NRXP.US,D,20171227,000000,98.322,98.322,96.8,97.4,720,0
+NRXP.US,D,20171228,000000,97.1,97.1,96.8,96.8,270,0
+NRXP.US,D,20180102,000000,97,97.054,96.9,96.9,2070,0
+NRXP.US,D,20180103,000000,97.299,97.299,97.299,97.299,30,0
+NRXP.US,D,20180105,000000,97.6,97.6,97,97,420,0
+NRXP.US,D,20180108,000000,97,97,97,97,8729.5,0
+NRXP.US,D,20180109,000000,96.8,99.8,96.8,96.8,4405,0
+NRXP.US,D,20180125,000000,97,97,97,97,16508.2,0
+NRXP.US,D,20180126,000000,97,97,96.8,97,25698.2,0
+NRXP.US,D,20180129,000000,97,97,97,97,790,0
+NRXP.US,D,20180130,000000,97.1,97.2,97,97.2,6140,0
+NRXP.US,D,20180205,000000,97.4,97.4,97.4,97.4,10,0
+NRXP.US,D,20180206,000000,97.4,97.4,97.4,97.4,31.7,0
+NRXP.US,D,20180207,000000,97.2,97.5,97.2,97.4,8729.9,0
+NRXP.US,D,20180209,000000,97.5,97.5,97.5,97.5,51.1,0
+NRXP.US,D,20180212,000000,97.999,97.999,97.999,97.999,105,0
+NRXP.US,D,20180220,000000,97.9,98,97.648,97.648,587.5,0
+NRXP.US,D,20180221,000000,97.5,97.6,97.5,97.6,41.6,0
+NRXP.US,D,20180226,000000,97.8,97.9,96.884,97.7,8714.5,0
+NRXP.US,D,20180227,000000,97.9,98.3,97.899,98.3,1938.4,0
+NRXP.US,D,20180228,000000,97.9,97.9,97.9,97.9,30,0
+NRXP.US,D,20180301,000000,98.5,98.945,98.5,98.6,400,0
+NRXP.US,D,20180316,000000,97.2,97.7,97.2,97.5,733.8,0
+NRXP.US,D,20180320,000000,97.5,97.5,97.5,97.5,140,0
+NRXP.US,D,20180321,000000,97.5,98,97.5,97.7,8375.1,0
+NRXP.US,D,20180322,000000,97.6,97.6,97.6,97.6,30,0
+NRXP.US,D,20180323,000000,98.2,98.2,98.2,98.2,220,0
+NRXP.US,D,20180402,000000,97.8,97.999,97.8,97.8,295,0
+NRXP.US,D,20180403,000000,97.8,98.3,97.8,98.3,2556.7,0
+NRXP.US,D,20180410,000000,98.2,98.5,98.2,98.4,1683.6,0
+NRXP.US,D,20180411,000000,98.3,98.3,98.3,98.3,204.2,0
+NRXP.US,D,20180413,000000,98.1,98.4,98.1,98.1,5190,0
+NRXP.US,D,20180419,000000,98.2,98.2,98.2,98.2,100,0
+NRXP.US,D,20180420,000000,98.2,99,98.2,98.5,618.7,0
+NRXP.US,D,20180515,000000,98.6,98.6,98.5,98.5,60,0
+NRXP.US,D,20180521,000000,99,99,99,99,10,0
+NRXP.US,D,20180524,000000,98.5,99,98.5,99,219.2,0
+NRXP.US,D,20180530,000000,98.8,98.8,98.6,98.6,7520,0
+NRXP.US,D,20180531,000000,98.7,98.7,98.7,98.7,5100,0
+NRXP.US,D,20180601,000000,98.8,98.8,98.7,98.7,1230,0
+NRXP.US,D,20180605,000000,99,99,99,99,10,0
+NRXP.US,D,20180608,000000,99.3,99.3,99.3,99.3,80,0
+NRXP.US,D,20180613,000000,98.9,98.9,98.9,98.9,22.5,0
+NRXP.US,D,20180618,000000,99.2,99.2,99.1,99.2,226.4,0
+NRXP.US,D,20180621,000000,99.1,99.1,99.1,99.1,6500,0
+NRXP.US,D,20180628,000000,99.101,99.101,99.1,99.1,583.8,0
+NRXP.US,D,20180629,000000,99.101,99.101,99.101,99.101,95,0
+NRXP.US,D,20180703,000000,99.1,99.1,99.1,99.1,3500,0
+NRXP.US,D,20180718,000000,99.55,100,99.55,99.55,1360,0
+NRXP.US,D,20180720,000000,99.4,99.4,99.4,99.4,30,0
+NRXP.US,D,20180726,000000,99.5,99.6,99.3,99.6,500,0
+NRXP.US,D,20180801,000000,99.5,99.5,99.5,99.5,15.8,0
+NRXP.US,D,20180806,000000,99.5,99.5,99.2,99.2,530,0
+NRXP.US,D,20180809,000000,99.101,99.101,99.101,99.101,100,0
+NRXP.US,D,20180813,000000,99.1,99.1,99.1,99.1,15.8,0
+NRXP.US,D,20180910,000000,99.5,99.5,99.5,99.5,395.9,0
+NRXP.US,D,20180911,000000,99.6,99.6,99.6,99.6,100,0
+NRXP.US,D,20180914,000000,99.6,100,99.5,99.999,4250,0
+NRXP.US,D,20180921,000000,99.8,99.8,99.8,99.8,3263.3,0
+NRXP.US,D,20180925,000000,100.1,100.1,100.1,100.1,150,0
+NRXP.US,D,20181005,000000,100.5,100.5,100.2,100.4,2910,0
+NRXP.US,D,20181008,000000,100.4,100.4,100.4,100.4,505.2,0
+NRXP.US,D,20181009,000000,100.2,100.4,100.1,100.2,2140,0
+NRXP.US,D,20181012,000000,100.2,100.5,100.2,100.5,6891.5,0
+NRXP.US,D,20181015,000000,100.2,100.2,100,100.2,7509.9,0
+NRXP.US,D,20181016,000000,100.21,100.21,100.199,100.2,1512.1,0
+NRXP.US,D,20181031,000000,100.8,101,100.8,101,60,0
+NRXP.US,D,20181112,000000,100.5,101,100.4,100.8,5372.1,0
+NRXP.US,D,20181113,000000,101,102.55,100.9,101,485.4,0
+NRXP.US,D,20181115,000000,101.499,101.499,101.499,101.499,260,0
+NRXP.US,D,20181126,000000,101,101.15,101,101.15,210,0
+NRXP.US,D,20181128,000000,101,101,101,101,20,0
+NRXP.US,D,20181130,000000,101.2,101.2,101.1,101.2,1060,0
+NRXP.US,D,20181211,000000,101.3,101.5,101.2,101.4,544.3,0
+NRXP.US,D,20181218,000000,101.2,101.2,101.2,101.2,230,0
+NRXP.US,D,20181220,000000,101.5,101.5,101.4,101.4,3062.5,0
+NRXP.US,D,20181221,000000,101.704,101.999,100,101.8,1640,0
+NRXP.US,D,20181224,000000,101.4,102,101.4,102,2632.8,0
+NRXP.US,D,20181226,000000,102,102,102,102,60,0
+NRXP.US,D,20181231,000000,102,102,101.8,102,517.5,0
+NRXP.US,D,20190102,000000,101.627,101.739,101.6,101.6,200,0
+NRXP.US,D,20190103,000000,101.645,101.9,101.645,101.9,72.5,0
+NRXP.US,D,20190107,000000,101.7,102,101.7,102,13315,0
+NRXP.US,D,20190108,000000,101.7,101.7,101.7,101.7,15000,0
+NRXP.US,D,20190114,000000,102,102.2,102,102.2,7750,0
+NRXP.US,D,20190115,000000,102.2,102.2,102.2,102.2,7500,0
+NRXP.US,D,20190116,000000,102.5,102.5,102.5,102.5,1000,0
+NRXP.US,D,20190122,000000,102.4,102.5,102.4,102.495,300,0
+NRXP.US,D,20190128,000000,102.5,102.5,102.5,102.5,5000,0
+NRXP.US,D,20190129,000000,102.5,102.5,102.5,102.5,100,0
+NRXP.US,D,20190131,000000,102.5,102.5,102.5,102.5,110,0
+NRXP.US,D,20190206,000000,102.7,102.7,102.7,102.7,5000,0
+NRXP.US,D,20190211,000000,102.742,103.1,102.7,102.7,340,0
+NRXP.US,D,20190212,000000,102.9,102.9,102.9,102.9,20,0
+NRXP.US,D,20190214,000000,103,103,103,103,300,0
+NRXP.US,D,20190219,000000,102.8,102.8,102.8,102.8,20,0
+NRXP.US,D,20190220,000000,102.8,103.16,102.8,103,1348,0
+NRXP.US,D,20190226,000000,102.8,103.2,102.8,103.2,7120,0
+NRXP.US,D,20190228,000000,103.35,103.35,103.2,103.203,158.2,0
+NRXP.US,D,20190318,000000,103.5,103.5,103.5,103.5,110,0
+NRXP.US,D,20190319,000000,103.5,103.7,103.325,103.338,10260.2,0
+NRXP.US,D,20190320,000000,103.4,103.6,103.4,103.4,31299.2,0
+NRXP.US,D,20190321,000000,103.4,103.4,103.3,103.3,460.8,0
+NRXP.US,D,20190328,000000,103.3,103.3,103.3,103.3,178,0
+NRXP.US,D,20190401,000000,103.3,103.3,103.3,103.3,110,0
+NRXP.US,D,20190405,000000,103.4,103.4,103.4,103.4,1700,0
+NRXP.US,D,20190408,000000,103.4,103.4,103.4,103.4,5200,0
+NRXP.US,D,20190409,000000,103.4,103.5,103.4,103.5,1336,0
+NRXP.US,D,20190410,000000,103.41,103.544,103.41,103.544,80,0
+NRXP.US,D,20190416,000000,103.656,103.656,103.656,103.656,10.5,0
+NRXP.US,D,20190417,000000,103.4,103.4,103.4,103.4,1612.7,0
+NRXP.US,D,20190422,000000,103.8,103.8,103.8,103.8,2470.2,0
+NRXP.US,D,20190426,000000,104.1,104.1,104.1,104.1,40.1,0
+NRXP.US,D,20190430,000000,104.1,104.1,104.1,104.1,30,0
+NRXP.US,D,20190501,000000,103.532,103.532,103.532,103.532,17.5,0
+NRXP.US,D,20190502,000000,103.5,103.5,103.5,103.5,2830,0
+NRXP.US,D,20190503,000000,103.6,103.792,103.6,103.6,180,0
+NRXP.US,D,20190506,000000,103.541,103.665,103.5,103.65,290,0
+NRXP.US,D,20190507,000000,104,104.096,104,104.096,1349.6,0
+NRXP.US,D,20190508,000000,104,104.096,104,104,680,0
+NRXP.US,D,20190509,000000,104,104,103.9,103.9,1852.1,0
+NRXP.US,D,20190513,000000,103.9,103.902,103.9,103.9,500,0
+NRXP.US,D,20190514,000000,103.8,104,103.5,103.5,58227.8,0
+NRXP.US,D,20190520,000000,103.7,103.7,103.7,103.7,10,0
+NRXP.US,D,20190524,000000,105.4,105.4,105.4,105.4,20,0
+NRXP.US,D,20190528,000000,104.6,104.6,103.8,103.8,50,0
+NRXP.US,D,20190529,000000,104.3,104.5,104.2,104.2,1118.5,0
+NRXP.US,D,20190603,000000,104.5,104.5,104.5,104.5,20,0
+NRXP.US,D,20190610,000000,104.2,104.3,104.2,104.3,30,0
+NRXP.US,D,20190617,000000,112.027,120.4,105.943,108,891.3,0
+NRXP.US,D,20190618,000000,114,114,104.9,104.9,53.1,0
+NRXP.US,D,20190619,000000,104.5,104.5,103.9,103.9,118.8,0
+NRXP.US,D,20190620,000000,103.8,103.8,103.8,103.8,17,0
+NRXP.US,D,20190621,000000,103.8,103.8,103.8,103.8,16.9,0
+NRXP.US,D,20190624,000000,103.9,104,103.5,103.5,869.7,0
+NRXP.US,D,20190625,000000,103.5,104.3,103.5,104.3,98.3,0
+NRXP.US,D,20190627,000000,105.1,105.295,105.1,105.295,53.2,0
+NRXP.US,D,20190701,000000,103.977,104.5,103.977,104.5,106,0
+NRXP.US,D,20190702,000000,104,104,104,104,34,0
+NRXP.US,D,20190718,000000,106.8,106.8,104.706,104.706,30,0
+NRXP.US,D,20190719,000000,104.5,104.5,104.15,104.15,45.3,0
+NRXP.US,D,20190722,000000,104.3,105,104.3,105,1350.4,0
+NRXP.US,D,20190725,000000,104.8,105,104.2,105,3063,0
+NRXP.US,D,20190726,000000,104.7,104.832,104.7,104.8,1029,0
+NRXP.US,D,20190729,000000,104.7,104.701,104.35,104.7,715,0
+NRXP.US,D,20190731,000000,105,105,105,105,13.4,0
+NRXP.US,D,20190801,000000,104.6,104.6,103,103,129.5,0
+NRXP.US,D,20190802,000000,105,105,104.7,105,100,0
+NRXP.US,D,20190805,000000,104.41,105,104.41,104.8,68,0
+NRXP.US,D,20190806,000000,105,105,104.4,104.579,410,0
+NRXP.US,D,20190808,000000,103.85,103.85,103.85,103.85,10,0
+NRXP.US,D,20190813,000000,104.4,104.4,104.4,104.4,10,0
+NRXP.US,D,20190815,000000,104.1,104.4,103.5,104.4,2610,0
+NRXP.US,D,20190816,000000,105,105,105,105,2500,0
+NRXP.US,D,20190819,000000,105,105,105,105,36550,0
+NRXP.US,D,20190820,000000,104.8,104.8,104.6,104.6,20,0
+NRXP.US,D,20190821,000000,105.3,105.3,105.3,105.3,12500,0
+NRXP.US,D,20190823,000000,104,104,104,104,10,0
+NRXP.US,D,20190828,000000,104.3,104.3,104.3,104.3,10,0
+NRXP.US,D,20190829,000000,104.3,104.3,104.3,104.3,20,0
+NRXP.US,D,20190830,000000,104.3,104.3,104.3,104.3,10,0
+NRXP.US,D,20190903,000000,104,104.5,104,104.5,24,0
+NRXP.US,D,20190906,000000,104.5,104.5,104.5,104.5,30,0
+NRXP.US,D,20190909,000000,104,104,104,104,30,0
+NRXP.US,D,20190910,000000,104.5,104.5,104.5,104.5,18,0
+NRXP.US,D,20190911,000000,105,105,105,105,12536,0
+NRXP.US,D,20190918,000000,105.5,106,105.5,106,2562,0
+NRXP.US,D,20190920,000000,105.9,105.9,105.9,105.9,50,0
+NRXP.US,D,20190924,000000,105.4,105.4,105.4,105.4,500,0
+NRXP.US,D,20190927,000000,105.7,105.8,105.6,105.8,4404.1,0
+NRXP.US,D,20190930,000000,105.8,105.8,105.8,105.8,190,0
+NRXP.US,D,20191003,000000,120.32,120.32,104.6,104.6,70,0
+NRXP.US,D,20191008,000000,105.5,105.5,105,105,20,0
+NRXP.US,D,20191009,000000,105,105,105,105,48.6,0
+NRXP.US,D,20191022,000000,104.9,104.9,104.9,104.9,49.1,0
+NRXP.US,D,20191023,000000,104.9,104.9,104.9,104.9,12.1,0
+NRXP.US,D,20191025,000000,104.9,105.175,104.9,105.16,423.8,0
+NRXP.US,D,20191030,000000,105.106,105.3,104.776,105.3,12497.6,0
+NRXP.US,D,20191031,000000,107.657,107.657,104.5,107.067,80,0
+NRXP.US,D,20191101,000000,107,107,107,107,250,0
+NRXP.US,D,20191108,000000,104.5,106.099,104.5,106.099,42,0
+NRXP.US,D,20191125,000000,105.5,106,105.5,106,50,0
+NRXP.US,D,20191129,000000,105,105,105,105,10,0
+NRXP.US,D,20191202,000000,104.4,105.9,104.4,105.9,30,0
+NRXP.US,D,20191203,000000,114.8,114.8,105.301,105.301,20,0
+NRXP.US,D,20191204,000000,107.392,107.392,107.392,107.392,10,0
+NRXP.US,D,20191213,000000,105.5,105.9,105,105,51,0
+NRXP.US,D,20191216,000000,105.3,105.3,105.3,105.3,20,0
+NRXP.US,D,20191217,000000,105,105,105,105,310,0
+NRXP.US,D,20191218,000000,102,105.6,102,105.5,571,0
+NRXP.US,D,20191220,000000,105.7,105.7,105.7,105.7,10,0
+NRXP.US,D,20191224,000000,106.5,106.5,106.5,106.5,147,0
+NRXP.US,D,20191231,000000,106,106,106,106,30,0
+NRXP.US,D,20200103,000000,105.8,105.8,105.8,105.8,20000,0
+NRXP.US,D,20200106,000000,106,106.5,106,106.5,19933,0
+NRXP.US,D,20200117,000000,116.3,116.3,116.3,116.3,26,0
+NRXP.US,D,20200121,000000,116.4,116.4,107.1,107.1,140,0
+NRXP.US,D,20200124,000000,109.799,109.799,106.12,106.12,64.7,0
+NRXP.US,D,20200130,000000,106.9,106.9,106.9,106.9,10,0
+NRXP.US,D,20200206,000000,106.3,106.832,106.3,106.3,212.3,0
+NRXP.US,D,20200211,000000,106.341,106.341,106.341,106.341,38,0
+NRXP.US,D,20200228,000000,106.5,106.5,106.5,106.5,261,0
+NRXP.US,D,20200302,000000,106.5,107,106.5,107,146.1,0
+NRXP.US,D,20200305,000000,107,107,107,107,215,0
+NRXP.US,D,20200311,000000,107.2,107.2,106.5,106.5,20.1,0
+NRXP.US,D,20200313,000000,106,106,106,106,2946.9,0
+NRXP.US,D,20200317,000000,104.5,104.5,104.5,104.5,20.1,0
+NRXP.US,D,20200323,000000,98,107.2,98,107.2,46.6,0
+NRXP.US,D,20200324,000000,107.7,107.7,107.7,107.7,11,0
+NRXP.US,D,20200331,000000,107.7,107.7,107.7,107.7,780,0
+NRXP.US,D,20200401,000000,106.1,106.1,106,106,66,0
+NRXP.US,D,20200408,000000,106.6,106.6,106.6,106.6,57.3,0
+NRXP.US,D,20200415,000000,106.7,106.7,106.55,106.55,81.2,0
+NRXP.US,D,20200416,000000,106.8,106.8,106.8,106.8,159.7,0
+NRXP.US,D,20200428,000000,107.1,107.1,107.1,107.1,13,0
+NRXP.US,D,20200429,000000,109.5,118.5,109.5,118.5,103.1,0
+NRXP.US,D,20200504,000000,114.4,114.8,114.4,114.8,44.1,0
+NRXP.US,D,20200506,000000,106.7,110.721,106.7,110.721,69.3,0
+NRXP.US,D,20200609,000000,110,110.1,110,110.1,51.2,0
+NRXP.US,D,20200610,000000,107.5,110,107.5,109.087,178.1,0
+NRXP.US,D,20200618,000000,110.5,110.5,109,110.5,710.8,0
+NRXP.US,D,20200619,000000,110.5,110.5,109.162,109.162,186.4,0
+NRXP.US,D,20200623,000000,110.5,110.5,109.25,109.25,438.5,0
+NRXP.US,D,20200624,000000,110.5,110.5,109,109.495,274.8,0
+NRXP.US,D,20200625,000000,109.306,110.5,107.7,110.5,150.1,0
+NRXP.US,D,20200626,000000,110.5,110.5,110.5,110.5,10.1,0
+NRXP.US,D,20200629,000000,110.5,110.5,110,110.5,399.9,0
+NRXP.US,D,20200630,000000,110.5,110.5,105,105,340,0
+NRXP.US,D,20200702,000000,110.498,110.498,107.52,108.794,287.6,0
+NRXP.US,D,20200706,000000,110.4,110.5,109.9,109.9,307.9,0
+NRXP.US,D,20200707,000000,107.5,108.7,107.5,108.7,46.9,0
+NRXP.US,D,20200708,000000,110,110,109,110,107.9,0
+NRXP.US,D,20200709,000000,109.9,109.9,109.3,109.3,34.7,0
+NRXP.US,D,20200710,000000,109.4,109.4,108,109.4,481,0
+NRXP.US,D,20200713,000000,109.4,109.4,108.2,108.346,624,0
+NRXP.US,D,20200714,000000,108.85,109.398,108.85,109.398,92,0
+NRXP.US,D,20200715,000000,109.4,109.4,109.4,109.4,351.3,0
+NRXP.US,D,20200716,000000,109.4,109.4,107.5,109.096,389.2,0
+NRXP.US,D,20200717,000000,107.5,107.5,107,107,2015.1,0
+NRXP.US,D,20200720,000000,107,107.5,106.6,107.5,2779.3,0
+NRXP.US,D,20200721,000000,107,107,107,107,34.3,0
+NRXP.US,D,20200722,000000,110,110,107,107,230.2,0
+NRXP.US,D,20200724,000000,107.002,107.002,107.002,107.002,28.8,0
+NRXP.US,D,20200728,000000,110.35,110.35,107.6,107.601,127.4,0
+NRXP.US,D,20200729,000000,107.5,109.1,107.5,107.5,13885.1,0
+NRXP.US,D,20200731,000000,108.043,108.043,107,107.2,613.9,0
+NRXP.US,D,20200803,000000,107.1,107.1,107.1,107.1,13.4,0
+NRXP.US,D,20200804,000000,107.1,107.1,107.1,107.1,91.2,0
+NRXP.US,D,20200805,000000,108,108,107.1,107.1,7496.3,0
+NRXP.US,D,20200806,000000,107.55,107.55,107.1,107.1,430,0
+NRXP.US,D,20200807,000000,107.102,107.102,106.2,106.2,3217.3,0
+NRXP.US,D,20200810,000000,107.3,107.3,106.6,106.6,1029.5,0
+NRXP.US,D,20200813,000000,107.9,108,106.6,106.601,675,0
+NRXP.US,D,20200818,000000,106.8,107.4,106.8,107.4,90,0
+NRXP.US,D,20200824,000000,107.5,107.52,107,107.52,120.3,0
+NRXP.US,D,20200826,000000,108,108,107.101,107.101,156.2,0
+NRXP.US,D,20200827,000000,107.1,107.1,107.1,107.1,31.3,0
+NRXP.US,D,20200828,000000,107.1,107.1,107.1,107.1,210.8,0
+NRXP.US,D,20200831,000000,107.585,107.585,107,107,122.4,0
+NRXP.US,D,20200901,000000,107,107,107,107,433.2,0
+NRXP.US,D,20200902,000000,107.1,107.104,106.8,106.8,114.7,0
+NRXP.US,D,20200903,000000,107,107.273,107,107.273,176.5,0
+NRXP.US,D,20200904,000000,107.7,107.7,107.7,107.7,82.8,0
+NRXP.US,D,20200909,000000,107,107.2,107,107,160,0
+NRXP.US,D,20200910,000000,107.799,107.799,107.799,107.799,11.1,0
+NRXP.US,D,20200914,000000,107.5,107.5,107.5,107.5,11.6,0
+NRXP.US,D,20200915,000000,106.8,106.8,106.8,106.8,12.3,0
+NRXP.US,D,20200917,000000,106.8,106.8,106.8,106.8,34.6,0
+NRXP.US,D,20200921,000000,106.8,106.8,106.8,106.8,11,0
+NRXP.US,D,20200922,000000,107.3,107.515,107.3,107.515,20.1,0
+NRXP.US,D,20200923,000000,107.3,107.3,107.3,107.3,10,0
+NRXP.US,D,20201001,000000,107.6,108.1,107.6,108.1,393.3,0
+NRXP.US,D,20201002,000000,107.3,107.8,107.25,107.8,277.4,0
+NRXP.US,D,20201005,000000,107.883,107.883,107.661,107.661,87.9,0
+NRXP.US,D,20201007,000000,107.301,107.875,107.3,107.837,377.7,0
+NRXP.US,D,20201105,000000,107.4,107.4,107.4,107.4,10.1,0
+NRXP.US,D,20201113,000000,107.5,107.5,107.5,107.5,36.8,0
+NRXP.US,D,20201117,000000,107.7,107.7,107.7,107.7,81.9,0
+NRXP.US,D,20201119,000000,109,109,109,109,25.7,0
+NRXP.US,D,20201120,000000,108.024,108.1,108.024,108.1,59.7,0
+NRXP.US,D,20201127,000000,108.3,108.7,108.3,108.3,200.1,0
+NRXP.US,D,20201130,000000,107.6,109,107.6,108.7,409.8,0
+NRXP.US,D,20201201,000000,109,109,109,109,151.8,0
+NRXP.US,D,20201204,000000,108.9,109,108.9,109,100.8,0
+NRXP.US,D,20201207,000000,109,109,107.626,108.45,273.4,0
+NRXP.US,D,20201208,000000,108.279,109.5,108.25,108.9,926.9,0
+NRXP.US,D,20201209,000000,108.93,109.481,108.6,108.7,285.3,0
+NRXP.US,D,20201210,000000,108.739,110.5,108.739,110.5,4133.2,0
+NRXP.US,D,20201211,000000,109.5,118,109.4,117.5,6950.3,0
+NRXP.US,D,20201214,000000,153.9,165,121.25,152,60728.3,0
+NRXP.US,D,20201215,000000,150,155,135.5,141,10415.5,0
+NRXP.US,D,20201216,000000,137.9,139.9,130,130.9,3578.1,0
+NRXP.US,D,20201217,000000,131,169.7,130,156,10931.3,0
+NRXP.US,D,20201218,000000,157,159,146.6,152.5,4171.9,0
+NRXP.US,D,20201221,000000,154.9,374.1,152.6,246,40782.4,0
+NRXP.US,D,20201222,000000,335,769.9,330.038,383.6,255188.7,0
+NRXP.US,D,20201223,000000,379.9,408.9,290,301.5,35193.3,0
+NRXP.US,D,20201224,000000,311.6,325,279,296.354,9262.2,0
+NRXP.US,D,20201228,000000,305,337.8,290.1,336.5,15026.2,0
+NRXP.US,D,20201229,000000,300.8,322.7,287.1,319.6,5358.7,0
+NRXP.US,D,20201230,000000,266,288,249,271.4,10989.1,0
+NRXP.US,D,20201231,000000,271.6,287.6,240.2,244,2948.9,0
+NRXP.US,D,20210104,000000,268.3,268.3,230.5,240.1,3530.2,0
+NRXP.US,D,20210105,000000,237.1,237.1,226,234.605,2087.8,0
+NRXP.US,D,20210106,000000,231.4,231.4,211.9,228.5,3558.2,0
+NRXP.US,D,20210107,000000,228.5,250,208.6,246.1,4877.4,0
+NRXP.US,D,20210108,000000,250.2,310,242.829,304.6,6763,0
+NRXP.US,D,20210111,000000,312.7,312.7,273.5,299.6,5108.9,0
+NRXP.US,D,20210112,000000,280,304,270.1,289.9,9039.3,0
+NRXP.US,D,20210113,000000,281.9,296,272.15,284.3,5269.3,0
+NRXP.US,D,20210114,000000,288.8,293.7,284,293.7,2777.5,0
+NRXP.US,D,20210115,000000,293,300,287.5,299.6,2669.5,0
+NRXP.US,D,20210119,000000,307.7,330,300,326,7516.5,0
+NRXP.US,D,20210120,000000,333,425.5,332.1,409.001,9581.4,0
+NRXP.US,D,20210121,000000,444.8,499.603,421.5,445,13181,0
+NRXP.US,D,20210122,000000,440,440,401.1,404.55,3613,0
+NRXP.US,D,20210125,000000,400.4,402.1,310.1,350.1,17617.4,0
+NRXP.US,D,20210126,000000,354.6,377.7,333.6,357.7,9326.3,0
+NRXP.US,D,20210127,000000,350,376.4,333.4,360.4,13704.8,0
+NRXP.US,D,20210128,000000,440,585,390,540,14936.3,0
+NRXP.US,D,20210129,000000,580,633.072,492.6,587.4,7880.6,0
+NRXP.US,D,20210201,000000,583.1,596.805,500,588.5,3671.8,0
+NRXP.US,D,20210202,000000,580,641.999,540.3,627.1,4163.3,0
+NRXP.US,D,20210203,000000,628,628,586.6,620.9,3500,0
+NRXP.US,D,20210204,000000,630.6,639,580.1,582.7,4747.9,0
+NRXP.US,D,20210205,000000,594.7,602.152,575.4,585.1,2072.3,0
+NRXP.US,D,20210208,000000,623,627.6,552.1,592.4,4362.2,0
+NRXP.US,D,20210209,000000,500.1,528.83,386.9,393.5,23789.1,0
+NRXP.US,D,20210210,000000,420,433,390,394,7559.7,0
+NRXP.US,D,20210211,000000,393.4,409.5,370.5,380,4274.8,0
+NRXP.US,D,20210212,000000,386.2,400,353.201,358.1,4307.1,0
+NRXP.US,D,20210216,000000,420,420,359.6,377.9,3883,0
+NRXP.US,D,20210217,000000,353.3,383.9,350.5,362.875,1850.9,0
+NRXP.US,D,20210218,000000,351.556,383.135,350.5,362.4,2785.4,0
+NRXP.US,D,20210219,000000,384.3,389.999,375,389.9,2437.3,0
+NRXP.US,D,20210222,000000,390,390.1,355.6,360.6,1730.8,0
+NRXP.US,D,20210223,000000,351.2,445.2,295.2,436.1,8736.8,0
+NRXP.US,D,20210224,000000,499,513.265,415,424.7,7623.3,0
+NRXP.US,D,20210225,000000,412,420,363.482,384.475,2207.4,0
+NRXP.US,D,20210226,000000,383,409.5,370.615,385.1,2712.6,0
+NRXP.US,D,20210301,000000,400,418.333,351.1,361.9,1775,0
+NRXP.US,D,20210302,000000,363.1,363.1,333.3,343.1,1346.8,0
+NRXP.US,D,20210303,000000,348.5,348.5,312.2,312.2,824.3,0
+NRXP.US,D,20210304,000000,316.3,339.2,281.2,282,2120.6,0
+NRXP.US,D,20210305,000000,282.8,293.3,250,267.9,3861.7,0
+NRXP.US,D,20210308,000000,268.1,294.2,262.6,274.3,1507.3,0
+NRXP.US,D,20210309,000000,277.5,291.551,265.255,280.5,3107.8,0
+NRXP.US,D,20210310,000000,285,285,261.656,267.05,2741.9,0
+NRXP.US,D,20210311,000000,260.1,279.3,250.9,255.7,1811.3,0
+NRXP.US,D,20210312,000000,252.74,269.73,252.74,261.8,744.2,0
+NRXP.US,D,20210315,000000,272.6,290,261.9,283.6,1808.2,0
+NRXP.US,D,20210316,000000,300,330,289.4,315.2,3644,0
+NRXP.US,D,20210317,000000,315.2,315.2,292.192,307.4,1024.6,0
+NRXP.US,D,20210318,000000,294.8,304.9,280,280.1,1412.1,0
+NRXP.US,D,20210319,000000,294.6,299.999,284.7,287.5,1868.1,0
+NRXP.US,D,20210322,000000,287.5,298.7,270,270,947.6,0
+NRXP.US,D,20210323,000000,281.1,289.117,265.1,275,1957.4,0
+NRXP.US,D,20210324,000000,270.2,298.7,267.5,279.7,3885.8,0
+NRXP.US,D,20210325,000000,260,278.4,255.5,268.1,1427.6,0
+NRXP.US,D,20210326,000000,274.03,400,257.5,365.49,8150.9,0
+NRXP.US,D,20210329,000000,569,570,380.001,411.2,18910.6,0
+NRXP.US,D,20210330,000000,390,390,350,362.2,2525.7,0
+NRXP.US,D,20210331,000000,358.2,368.723,333,354.2,1548.5,0
+NRXP.US,D,20210401,000000,384.9,399.899,359.93,377.4,1317.1,0
+NRXP.US,D,20210405,000000,410,410,360,390.8,1203.1,0
+NRXP.US,D,20210406,000000,385.3,414.315,385.3,409.8,882.6,0
+NRXP.US,D,20210407,000000,413.2,414.4,336.6,362.6,5874.7,0
+NRXP.US,D,20210408,000000,362.4,400,362.4,374,1351.1,0
+NRXP.US,D,20210409,000000,363.9,397,362.5,371.8,1404,0
+NRXP.US,D,20210412,000000,364,365.4,342.895,353.6,1151.9,0
+NRXP.US,D,20210413,000000,350,350,330.9,330.9,629.5,0
+NRXP.US,D,20210414,000000,330.9,335,321,323,708,0
+NRXP.US,D,20210415,000000,320.2,339.3,302.506,320,1272.4,0
+NRXP.US,D,20210416,000000,310,368.5,305,359,1263.4,0
+NRXP.US,D,20210419,000000,338.6,338.6,286.2,308.2,4869.1,0
+NRXP.US,D,20210420,000000,312,324.87,291,294.1,513.1,0
+NRXP.US,D,20210421,000000,290,321.2,290,321.2,3718,0
+NRXP.US,D,20210422,000000,310.6,338.3,305.2,329.6,3152.6,0
+NRXP.US,D,20210423,000000,315.4,369.283,308.8,343.6,1539.7,0
+NRXP.US,D,20210426,000000,380,390,365.457,390,2365.4,0
+NRXP.US,D,20210427,000000,400,480,385,445,6366.3,0
+NRXP.US,D,20210428,000000,431.7,438.499,390.001,421,1523.6,0
+NRXP.US,D,20210429,000000,421,425,387.501,397.1,1046.4,0
+NRXP.US,D,20210430,000000,392,409.2,361.5,387,676.6,0
+NRXP.US,D,20210503,000000,408.5,408.5,366.4,375.75,848.8,0
+NRXP.US,D,20210504,000000,368.8,368.8,360,363.8,638.1,0
+NRXP.US,D,20210505,000000,352.8,355,315,315,1094.4,0
+NRXP.US,D,20210506,000000,313.5,316.1,295.18,309.299,650.9,0
+NRXP.US,D,20210507,000000,410,410,305.1,332.7,5984.3,0
+NRXP.US,D,20210510,000000,350,350,306.565,319.7,1274.4,0
+NRXP.US,D,20210511,000000,305.8,319.9,252.634,256,8924.7,0
+NRXP.US,D,20210512,000000,280,299.999,260.001,266.4,2185.4,0
+NRXP.US,D,20210513,000000,268,268,253.5,256.6,1470.6,0
+NRXP.US,D,20210514,000000,255,265,219.6,230.1,5612.2,0
+NRXP.US,D,20210517,000000,244.9,253.975,205.05,207.3,3074.1,0
+NRXP.US,D,20210518,000000,203.9,203.9,180,184.1,7595.1,0
+NRXP.US,D,20210519,000000,179.9,194.9,163.4,191.9,5116.6,0
+NRXP.US,D,20210520,000000,192.8,488,190,360.8,285129.3,0
+NRXP.US,D,20210521,000000,295.6,420,263,275.2,112670.6,0
+NRXP.US,D,20210524,000000,304.5,304.5,234.7,242.5,28778.2,0
+NRXP.US,D,20210525,000000,230.1,256.5,211.1,234.1,8530,0
+NRXP.US,D,20210526,000000,235,235,210.801,220,13095.2,0
+NRXP.US,D,20210527,000000,219.7,226,212.45,220.3,9907.8,0
+NRXP.US,D,20210528,000000,230,236.5,218.85,220,8913.2,0
+NRXP.US,D,20210601,000000,234,234,205.643,217.8,14422.5,0
+NRXP.US,D,20210602,000000,215,215.4,206,211.1,8523.4,0
+NRXP.US,D,20210603,000000,210,215,204.864,214.6,6249.2,0
+NRXP.US,D,20210604,000000,216.1,217,187.8,197,22915.7,0
+NRXP.US,D,20210607,000000,196.7,207.666,185.7,187.9,18265.9,0
+NRXP.US,D,20210608,000000,196.9,199.9,166.116,171.2,38425.9,0
+NRXP.US,D,20210609,000000,179.267,217.5,171,178.6,48960.6,0
+NRXP.US,D,20210610,000000,175,190.2,172.1,181.3,13129.4,0
+NRXP.US,D,20210611,000000,182.9,189.1,177.2,188.5,9608.8,0
+NRXP.US,D,20210614,000000,187.7,193.6,179.4,180,13081.2,0
+NRXP.US,D,20210615,000000,198.483,198.483,173,175.2,24749.6,0
+NRXP.US,D,20210616,000000,172.6,182.1,172.2,174.7,27670.7,0
+NRXP.US,D,20210617,000000,180.25,180.25,153.306,157.8,42921.8,0
+NRXP.US,D,20210618,000000,155.3,157.5,147.701,148.6,38924.9,0
+NRXP.US,D,20210621,000000,151,151.5,136.4,140.6,36982.4,0
+NRXP.US,D,20210622,000000,140.9,140.9,130,133,34769.3,0
+NRXP.US,D,20210623,000000,135.3,138.1,132.501,133.5,8756,0
+NRXP.US,D,20210624,000000,135.4,140.2,135,139,10575.7,0
+NRXP.US,D,20210625,000000,139,142.2,135.8,140.5,9963.3,0
+NRXP.US,D,20210628,000000,140.1,141.5,126.5,128.6,23735.9,0
+NRXP.US,D,20210629,000000,129.6,131,119.1,119.4,20149.4,0
+NRXP.US,D,20210630,000000,119.1,119.6,112.2,116.2,15881.3,0
+NRXP.US,D,20210701,000000,116.8,121.5,116.7,119.3,9322,0
+NRXP.US,D,20210702,000000,121.7,122.7,116.7,119.4,9027.4,0
+NRXP.US,D,20210706,000000,119.9,122.5,109,109.8,16475.9,0
+NRXP.US,D,20210707,000000,109.8,112.5,104.5,104.6,8028.7,0
+NRXP.US,D,20210708,000000,103.9,103.9,93.6,98.5,11416.2,0
+NRXP.US,D,20210709,000000,102.9,119.8,99.701,115.1,33995.2,0
+NRXP.US,D,20210712,000000,112.7,148.6,94.1,96.5,204922.8,0
+NRXP.US,D,20210713,000000,103.1,114.7,99,108.3,48927.1,0
+NRXP.US,D,20210714,000000,108.15,111.2,99,100.2,26707.5,0
+NRXP.US,D,20210715,000000,99,102.5,94.1,95.2,14829.4,0
+NRXP.US,D,20210716,000000,96.3,96.3,83.9,85.2,32425.6,0
+NRXP.US,D,20210719,000000,125,149.3,110.2,123.8,6547211.9,0
+NRXP.US,D,20210720,000000,117.6,119,102,103.2,277136.9,0
+NRXP.US,D,20210721,000000,101.6,109.9,97.6,101.1,115411,0
+NRXP.US,D,20210722,000000,116.7,182.8,110.6,164.5,5837627.8,0
+NRXP.US,D,20210723,000000,202,262.4,165.5,247.7,5814746.5,0
+NRXP.US,D,20210726,000000,218.9,237.7,178,186.9,898748.5,0
+NRXP.US,D,20210727,000000,161.5,223.9,161.1,179,2789955,0
+NRXP.US,D,20210728,000000,173.2,187.2,161.6,162.5,326112.7,0
+NRXP.US,D,20210729,000000,163.9,176.3,146,151.5,441612.5,0
+NRXP.US,D,20210730,000000,147,172,140.1,151.8,389795.4,0
+NRXP.US,D,20210802,000000,152.4,168.9,148.2,162,295654.7,0
+NRXP.US,D,20210803,000000,165.2,166.799,155,160.2,157162.7,0
+NRXP.US,D,20210804,000000,159.2,168.1,143.7,146.6,203514.9,0
+NRXP.US,D,20210805,000000,143.4,153,138.1,139.1,137391.2,0
+NRXP.US,D,20210806,000000,141.5,145.9,132.5,137.4,131955.7,0
+NRXP.US,D,20210809,000000,141.1,163.4,140.1,158,260218.7,0
+NRXP.US,D,20210810,000000,161.5,197.5,155,178.6,452968,0
+NRXP.US,D,20210811,000000,171.6,174,156.238,160,130192.6,0
+NRXP.US,D,20210812,000000,160,163.999,150,154.1,103771.6,0
+NRXP.US,D,20210813,000000,154.041,158.89,148.5,152.2,96449,0
+NRXP.US,D,20210816,000000,153.8,153.8,136.8,142.5,90794.6,0
+NRXP.US,D,20210817,000000,140.9,146,120.8,124.7,181043,0
+NRXP.US,D,20210818,000000,125,183,117.7,139.4,1092720.2,0
+NRXP.US,D,20210819,000000,110,120.2,108.6,118.2,321017.4,0
+NRXP.US,D,20210820,000000,117.1,123.6,113,119.1,111022.6,0
+NRXP.US,D,20210823,000000,119.4,139.5,119.3,137.8,205783,0
+NRXP.US,D,20210824,000000,134.2,149.8,131,146.8,200153.6,0
+NRXP.US,D,20210825,000000,143.5,145.05,128.8,129.1,122166.2,0
+NRXP.US,D,20210826,000000,149.9,150,131.2,132.6,495131.2,0
+NRXP.US,D,20210827,000000,131.6,143.435,131,140,154244.7,0
+NRXP.US,D,20210830,000000,147,164,143.2,146.9,348955.2,0
+NRXP.US,D,20210831,000000,145.274,157.8,145,157,154650.8,0
+NRXP.US,D,20210901,000000,156,164.6,153.5,160,180340.2,0
+NRXP.US,D,20210902,000000,162.2,169.9,156.5,163.9,185133.9,0
+NRXP.US,D,20210903,000000,162.5,162.8,148.2,149.1,122239.5,0
+NRXP.US,D,20210907,000000,136.3,140,126.5,129.6,203091.3,0
+NRXP.US,D,20210908,000000,130,131,125,125.1,72821.8,0
+NRXP.US,D,20210909,000000,126,126.2,118.8,125.8,151155.8,0
+NRXP.US,D,20210910,000000,127,127.1,118.9,120.5,117175.2,0
+NRXP.US,D,20210913,000000,120.5,120.8,109.2,109.8,215159.7,0
+NRXP.US,D,20210914,000000,115,133.9,110.7,126.4,264146.2,0
+NRXP.US,D,20210915,000000,121.852,124.48,114.5,115.8,173511.1,0
+NRXP.US,D,20210916,000000,112,112.9,103.6,105,172056.6,0
+NRXP.US,D,20210917,000000,105.3,107.664,100,107,148961,0
+NRXP.US,D,20210920,000000,102.5,103,97.5,100.3,136351.7,0
+NRXP.US,D,20210921,000000,102.3,105.4,99.1,104.3,114580.9,0
+NRXP.US,D,20210922,000000,102.7,103.7,99,101.4,76504.9,0
+NRXP.US,D,20210923,000000,101.4,102.1,98.1,100.1,83509.8,0
+NRXP.US,D,20210924,000000,100.4,100.843,93.3,94.2,103330.9,0
+NRXP.US,D,20210927,000000,96.9,106.4,93.2,100.6,249538,0
+NRXP.US,D,20210928,000000,99.1,99.9,92.5,94.9,103136.1,0
+NRXP.US,D,20210929,000000,99.5,99.5,92.398,93.5,81782,0
+NRXP.US,D,20210930,000000,93.7,93.7,87.8,92.7,63201.3,0
+NRXP.US,D,20211001,000000,91.9,91.9,86.107,87.3,74880.9,0
+NRXP.US,D,20211004,000000,87.5,96.8,84.223,92,98040.1,0
+NRXP.US,D,20211005,000000,91.8,91.928,87.1,88.3,46598.5,0
+NRXP.US,D,20211006,000000,87,89.1,83.3,84.6,68170.8,0
+NRXP.US,D,20211007,000000,78,84.5,75.5,77.9,114278.3,0
+NRXP.US,D,20211008,000000,77,78.5,69,69.5,116575.1,0
+NRXP.US,D,20211011,000000,66.2,71.5,64.255,67.8,110067.7,0
+NRXP.US,D,20211012,000000,69,111.4,65.7,109.2,1918211,0
+NRXP.US,D,20211013,000000,97.1,100,88.204,94.4,544510.7,0
+NRXP.US,D,20211014,000000,120.3,134.9,112.51,119.1,6018680.1,0
+NRXP.US,D,20211015,000000,111.2,114.5,101.4,102.6,465567.8,0
+NRXP.US,D,20211018,000000,100.5,108.8,100.3,101.7,158517.7,0
+NRXP.US,D,20211019,000000,102.7,116.9,101.7,109.7,275278.2,0
+NRXP.US,D,20211020,000000,109.9,112.9,104.2,110.9,139744,0
+NRXP.US,D,20211021,000000,110,114.9,103,106.4,140056.1,0
+NRXP.US,D,20211022,000000,104.5,104.973,93.1,99,156744.8,0
+NRXP.US,D,20211025,000000,94,100.3,91.5,96.5,85479,0
+NRXP.US,D,20211026,000000,96.5,102.4,95.13,99.5,100919.1,0
+NRXP.US,D,20211027,000000,99,107.8,98.28,103.1,97753.4,0
+NRXP.US,D,20211028,000000,103,107.3,101.5,103,84338,0
+NRXP.US,D,20211029,000000,101.9,103.1,99.3,101.3,50620.1,0
+NRXP.US,D,20211101,000000,99.6,104,97.201,99.1,63771.9,0
+NRXP.US,D,20211102,000000,97.7,101.4,90.717,94.7,145692.8,0
+NRXP.US,D,20211103,000000,95.4,98.2,91.3,93.9,77890,0
+NRXP.US,D,20211104,000000,93.5,93.5,88.5,89.2,181457.5,0
+NRXP.US,D,20211105,000000,56.5,73.6,56,66.5,492613,0
+NRXP.US,D,20211108,000000,66.9,74.9,63.6,67.2,142581.3,0
+NRXP.US,D,20211109,000000,66.8,68,60.8,63.8,138970.7,0
+NRXP.US,D,20211110,000000,62.75,65.9,60,60.6,94700.7,0
+NRXP.US,D,20211111,000000,62,72,61.963,64.4,279513,0
+NRXP.US,D,20211112,000000,66,66.7,60.7,62.2,121923.1,0
+NRXP.US,D,20211115,000000,63.9,64,60.6,62,121223.4,0
+NRXP.US,D,20211116,000000,61.9,62,57.76,59.4,110088.2,0
+NRXP.US,D,20211117,000000,59,60.8,53.7,54.1,134998,0
+NRXP.US,D,20211118,000000,53.7,53.8,49,50,149932.7,0
+NRXP.US,D,20211119,000000,51,53,49.2,51.3,76409.3,0
+NRXP.US,D,20211122,000000,52.075,52.2,44.1,45.5,120535,0
+NRXP.US,D,20211123,000000,43.4,45.6,40.7,45,138911.4,0
+NRXP.US,D,20211124,000000,42.4,46.5,42.1,45,59796.9,0
+NRXP.US,D,20211126,000000,46.2,88.9,43.979,67.5,2183631.2,0
+NRXP.US,D,20211129,000000,101,103.9,77.1,81,7432967.8,0
+NRXP.US,D,20211130,000000,80,80,64.1,66.8,656049.7,0
+NRXP.US,D,20211201,000000,67.5,69.4,53.4,59.4,396203.4,0
+NRXP.US,D,20211202,000000,58.6,67,54.8,64.5,282822.2,0
+NRXP.US,D,20211203,000000,63.6,64.6,53.8,55,287745.1,0
+NRXP.US,D,20211206,000000,55.6,60,50,59.55,251446.1,0
+NRXP.US,D,20211207,000000,58.4,65,57.8,64.1,171749.1,0
+NRXP.US,D,20211208,000000,63.815,66.1,58.9,59.4,132570.1,0
+NRXP.US,D,20211209,000000,59.8,63.3,57.1,57.8,171132.3,0
+NRXP.US,D,20211210,000000,57.8,60.4,56,58.9,93679.2,0
+NRXP.US,D,20211213,000000,58.4,61.4,55.6,57.6,106364.8,0
+NRXP.US,D,20211214,000000,56.4,58.9,54.3,55.15,95151.1,0
+NRXP.US,D,20211215,000000,56.3,57.3,50.4,54.5,149092.4,0
+NRXP.US,D,20211216,000000,54.85,57,54.1,54.5,99117.5,0
+NRXP.US,D,20211217,000000,53.9,59,52.2,55.9,253246.9,0
+NRXP.US,D,20211220,000000,55.1,55.8,50.6,52,113959.9,0
+NRXP.US,D,20211221,000000,52.1,56.55,52.1,55.2,142714.7,0
+NRXP.US,D,20211222,000000,55.2,55.2,51.1,52.2,76642.5,0
+NRXP.US,D,20211223,000000,51.5,53.4,49.2,50.4,160769.6,0
+NRXP.US,D,20211227,000000,50.7,51,45,47.2,180830.7,0
+NRXP.US,D,20211228,000000,46.9,47.9,44.938,45,64134.2,0
+NRXP.US,D,20211229,000000,49.6,52,45.8,49.7,626260.1,0
+NRXP.US,D,20211230,000000,49.5,51.6,48.7,49.6,139063,0
+NRXP.US,D,20211231,000000,48.9,50.5,47.2,47.8,100605.6,0
+NRXP.US,D,20220103,000000,47.2,50.4,45.9,49.7,138258.1,0
+NRXP.US,D,20220104,000000,49.7,50.9,46.2,47.1,69948.5,0
+NRXP.US,D,20220105,000000,50.1,50.7,47.7,48.5,172515.4,0
+NRXP.US,D,20220106,000000,48.5,51.5,48,50.4,191226.1,0
+NRXP.US,D,20220107,000000,50.8,51,46.6,46.7,120895.3,0
+NRXP.US,D,20220110,000000,48,49.8,45.8,49.8,116393.6,0
+NRXP.US,D,20220111,000000,48.6,50.7,47.8,50,70248.1,0
+NRXP.US,D,20220112,000000,50,50.1,46.6,47.5,67079.1,0
+NRXP.US,D,20220113,000000,47,47.9,42.5,43.9,117411,0
+NRXP.US,D,20220114,000000,43.5,44.7,43,43.6,61039.5,0
+NRXP.US,D,20220118,000000,43.8,43.8,39.8,40,98144.4,0
+NRXP.US,D,20220119,000000,39.749,40.8,34.101,34.9,151984.7,0
+NRXP.US,D,20220120,000000,35.4,38.7,35,36.1,69383,0
+NRXP.US,D,20220121,000000,35.5,36,32.1,33.1,72539,0
+NRXP.US,D,20220124,000000,30.9,31.9,28.5,31.4,92052.1,0
+NRXP.US,D,20220125,000000,30.4,32,29.6,31.7,41565.5,0
+NRXP.US,D,20220126,000000,33,33.6,30.2,30.5,60832.1,0
+NRXP.US,D,20220127,000000,31.85,31.85,28,28.6,56889.7,0
+NRXP.US,D,20220128,000000,28.7,31.898,28.6,31.2,62731.5,0
+NRXP.US,D,20220131,000000,29.8,29.9,27.6,29.7,170494.5,0
+NRXP.US,D,20220201,000000,30.2,33,29.8,32.3,121904,0
+NRXP.US,D,20220202,000000,32.15,32.3,29.3,29.4,69941.7,0
+NRXP.US,D,20220203,000000,29.1,31.2,28.6,29.9,68168.1,0
+NRXP.US,D,20220204,000000,29.5,30.2,29.2,29.3,47597.5,0
+NRXP.US,D,20220207,000000,30,30.357,27.4,27.5,85784.6,0
+NRXP.US,D,20220208,000000,27.6,28,25.7,26.2,81445.5,0
+NRXP.US,D,20220209,000000,26.1,27.9,26,27.3,102801,0
+NRXP.US,D,20220210,000000,26.5,28.3,26.5,27,53303.6,0
+NRXP.US,D,20220211,000000,27.4,27.4,24.3,25.6,105133.8,0
+NRXP.US,D,20220214,000000,25,30.9,24.9,30.1,289119.8,0
+NRXP.US,D,20220215,000000,30.6,33.4,29.1,30.4,168066,0
+NRXP.US,D,20220216,000000,30.1,32.4,29.7,32.2,81693.1,0
+NRXP.US,D,20220217,000000,32.2,32.265,29.1,29.4,69146.6,0
+NRXP.US,D,20220218,000000,30,30,26.7,28.4,87127.2,0
+NRXP.US,D,20220222,000000,28.4,29.5,28,28,29978,0
+NRXP.US,D,20220223,000000,28.5,29,27.5,27.7,47549.6,0
+NRXP.US,D,20220224,000000,25,28.3,25,28.15,56095.8,0
+NRXP.US,D,20220225,000000,28,30.5,27.81,29.4,56454.8,0
+NRXP.US,D,20220228,000000,29.8,30,28.6,29.9,38939,0
+NRXP.US,D,20220301,000000,29.3,30.8,28.2,28.3,63557.4,0
+NRXP.US,D,20220302,000000,28.1,29,26.1,28.85,104975.8,0
+NRXP.US,D,20220303,000000,29.3,29.3,26.3,26.9,73644.3,0
+NRXP.US,D,20220304,000000,26.5,27.2,24.7,25.3,45698.3,0
+NRXP.US,D,20220307,000000,25,26.8,24.2,25,68370.9,0
+NRXP.US,D,20220308,000000,25,26.7,23.8,26.1,70185.8,0
+NRXP.US,D,20220309,000000,26.7,35.4,26.7,33,257869.6,0
+NRXP.US,D,20220310,000000,30.8,31.9,29.7,30.4,62983.7,0
+NRXP.US,D,20220311,000000,30.9,31.6,28.638,29,35827.8,0
+NRXP.US,D,20220314,000000,30.2,32.6,29.3,31.6,75352.8,0
+NRXP.US,D,20220315,000000,31.6,32.5,30.2,31,39614.2,0
+NRXP.US,D,20220316,000000,31.8,33.499,31.406,32.7,56978.4,0
+NRXP.US,D,20220317,000000,32,34.2,32,32.4,62911.1,0
+NRXP.US,D,20220318,000000,32.4,34,30.7,31.5,124046.7,0
+NRXP.US,D,20220321,000000,31.5,31.9,29.1,29.3,81313.6,0
+NRXP.US,D,20220322,000000,29.3,29.896,28.5,29.5,69125.8,0
+NRXP.US,D,20220323,000000,29.4,30.25,28.5,28.5,48159.3,0
+NRXP.US,D,20220324,000000,29,29.883,27.7,27.7,56938.3,0
+NRXP.US,D,20220325,000000,28.1,28.3,27.1,27.7,38470.3,0
+NRXP.US,D,20220328,000000,27.6,28.7,26.5,28.3,84761.5,0
+NRXP.US,D,20220329,000000,28.6,29.3,27.7,28.2,38290.6,0
+NRXP.US,D,20220330,000000,28.5,29.6,28.1,28.5,39369.8,0
+NRXP.US,D,20220331,000000,26.9,27,22.6,24.5,224968.1,0
+NRXP.US,D,20220401,000000,24.7,24.89,23.8,24.2,46537.2,0
+NRXP.US,D,20220404,000000,23.9,24.4,23.3,24.2,48771.8,0
+NRXP.US,D,20220405,000000,23.8,24.5,23.4,23.8,31915.2,0
+NRXP.US,D,20220406,000000,23.8,23.9,22.5,23.9,38946.8,0
+NRXP.US,D,20220407,000000,23.6,23.6,22.55,22.85,45820.5,0
+NRXP.US,D,20220408,000000,22.5,22.8,21.1,21.6,86962.6,0
+NRXP.US,D,20220411,000000,21.5,23,20.8,21.8,67596.2,0
+NRXP.US,D,20220412,000000,21.8,22.75,21.3,22,33172.9,0
+NRXP.US,D,20220413,000000,22,23.1,21.6,23,23539.2,0
+NRXP.US,D,20220414,000000,23,24.5,22.5,24.2,26031.8,0
+NRXP.US,D,20220418,000000,23.6,23.6,21.5,21.5,25614,0
+NRXP.US,D,20220419,000000,21.4,22.4,21,22,28558.3,0
+NRXP.US,D,20220420,000000,21.7,22,21.2,21.3,36142.6,0
+NRXP.US,D,20220421,000000,21.5,21.8,18.5,18.5,97763.6,0
+NRXP.US,D,20220422,000000,18,18.3,16.1,17,61176.2,0
+NRXP.US,D,20220425,000000,16.1,18.5,15.9,18.2,57277.1,0
+NRXP.US,D,20220426,000000,17.4,18.1,16.5,16.9,27101.7,0
+NRXP.US,D,20220427,000000,16.6,17.1,16.1,16.8,43938.5,0
+NRXP.US,D,20220428,000000,17,17.02,14.9,15.5,59790.3,0
+NRXP.US,D,20220429,000000,15.7,16.1,15.15,15.6,34820.2,0
+NRXP.US,D,20220502,000000,15.3,16.4,14.9,15.5,55503.7,0
+NRXP.US,D,20220503,000000,16.3,16.8,14.8,16.6,56381.4,0
+NRXP.US,D,20220504,000000,16.4,16.797,15.6,16.3,40680.2,0
+NRXP.US,D,20220505,000000,16.3,16.9,15.1,16.8,72286.2,0
+NRXP.US,D,20220506,000000,17,17,14.9,15.1,34703.6,0
+NRXP.US,D,20220509,000000,14.9,15.1,13.2,13.5,40218.1,0
+NRXP.US,D,20220510,000000,14.1,14.2,12.8,13.1,33083,0
+NRXP.US,D,20220511,000000,12.7,13,11.5,11.7,44884.5,0
+NRXP.US,D,20220512,000000,12.4,13.5,11.6,12.2,76117.3,0
+NRXP.US,D,20220513,000000,13,13.4,12.2,13.2,50147.8,0
+NRXP.US,D,20220516,000000,14,14.7,13.2,13.6,45313.6,0
+NRXP.US,D,20220517,000000,13.6,13.9,12.8,13.6,31369.5,0
+NRXP.US,D,20220518,000000,13.5,14.6,13,13.2,33746.4,0
+NRXP.US,D,20220519,000000,13.6,16.8,13.4,15,220712.4,0
+NRXP.US,D,20220520,000000,15.3,16.3,14.8,15,96376.4,0
+NRXP.US,D,20220523,000000,15.5,15.69,14.197,14.8,34062.4,0
+NRXP.US,D,20220524,000000,14.5,14.5,13.5,14.1,28121,0
+NRXP.US,D,20220525,000000,13.6,14.5,13.6,13.8,29102,0
+NRXP.US,D,20220526,000000,8.505,8.599,4.899,5.77,1761371.8,0
+NRXP.US,D,20220527,000000,5.8,5.801,5.11,5.346,298510.3,0
+NRXP.US,D,20220531,000000,5.5,6.1,5.4,5.594,290899.9,0
+NRXP.US,D,20220601,000000,6,6,5.601,5.72,193064.6,0
+NRXP.US,D,20220602,000000,5.9,9.11,5.7,8.436,1291704.4,0
+NRXP.US,D,20220603,000000,7.3,7.41,6.702,7.345,424548.4,0
+NRXP.US,D,20220606,000000,7.4,7.4,6.4,6.499,158879.8,0
+NRXP.US,D,20220607,000000,6.48,6.6,6.32,6.502,87691.9,0
+NRXP.US,D,20220608,000000,6.45,6.7,6.10101,6.227,77469.2,0
+NRXP.US,D,20220609,000000,6.37,6.4,5.5,5.788,121299.5,0
+NRXP.US,D,20220610,000000,5.725,5.9,5.601,5.749,28676.7,0
+NRXP.US,D,20220613,000000,5.3,5.685,5.1,5.137,80873.7,0
+NRXP.US,D,20220614,000000,5.351,5.48,5.025,5.201,102491.8,0
+NRXP.US,D,20220615,000000,5.2,5.54,5.106,5.184,58298.4,0
+NRXP.US,D,20220616,000000,5.2,5.4,5.002,5.08,59762.4,0
+NRXP.US,D,20220617,000000,5.129,5.68,5.129,5.429,58132.6,0
+NRXP.US,D,20220621,000000,5.595,5.9,5.565,5.87,78373.4,0
+NRXP.US,D,20220622,000000,5.7,5.899,5.56,5.802,31483.7,0
+NRXP.US,D,20220623,000000,6.4,6.4,5.8,5.914,49174.6,0
+NRXP.US,D,20220624,000000,6,6.2,5.81,6.15,61887.7,0
+NRXP.US,D,20220627,000000,6.154,6.193,6,6.121,23518.5,0
+NRXP.US,D,20220628,000000,6.3,6.3,5.653,5.79,23075.7,0
+NRXP.US,D,20220629,000000,5.899,5.9,5.513,5.73,19137.5,0
+NRXP.US,D,20220630,000000,5.8,6.108,5.7,6,41460,0
+NRXP.US,D,20220701,000000,5.7,5.95499,5.6,5.62,32532.9,0
+NRXP.US,D,20220705,000000,5.6,5.85,5.5,5.502,26859.8,0
+NRXP.US,D,20220706,000000,5.6,5.9,5.5,5.608,38190.1,0
+NRXP.US,D,20220707,000000,5.5,5.8,5.5,5.604,58920.9,0
+NRXP.US,D,20220708,000000,5.6,5.875,5.6,5.8,65672.9,0
+NRXP.US,D,20220711,000000,5.8,6.287,5.766,6,87043.9,0
+NRXP.US,D,20220712,000000,5.9,6,5.6,5.66,26565.2,0
+NRXP.US,D,20220713,000000,5.66,5.8,5.6,5.778,18893.9,0
+NRXP.US,D,20220714,000000,5.8,5.899,5.2,5.274,39226,0
+NRXP.US,D,20220715,000000,5.274,5.484,5.2,5.48,30840.3,0
+NRXP.US,D,20220718,000000,5.3,5.575,5.3,5.37,33320,0
+NRXP.US,D,20220719,000000,5.6,5.6,5.35,5.447,26943.5,0
+NRXP.US,D,20220720,000000,5.4,5.8,5.4,5.542,30330.3,0
+NRXP.US,D,20220721,000000,5.402,5.8,5.402,5.543,14483.6,0
+NRXP.US,D,20220722,000000,5.4,5.6,5.2,5.36,30127.8,0
+NRXP.US,D,20220725,000000,5.477,5.5,5.216,5.351,21040.5,0
+NRXP.US,D,20220726,000000,5.2,5.30349,5,5.119,30219.3,0
+NRXP.US,D,20220727,000000,5.1,5.199,5.005,5.1,21200.7,0
+NRXP.US,D,20220728,000000,5.35,5.6,5.1,5.232,429531.4,0
+NRXP.US,D,20220729,000000,5.987,10.5,5.807,7.93,10527540.6,0
+NRXP.US,D,20220801,000000,9.391,9.779,8.011,8.2,1440551.7,0
+NRXP.US,D,20220802,000000,7.85,7.85,7.11,7.4,316045.7,0
+NRXP.US,D,20220803,000000,6.701,8.59,6.33,8.15,496566.7,0
+NRXP.US,D,20220804,000000,8.32,8.32,7.6,7.999,175869.3,0
+NRXP.US,D,20220805,000000,7.8,7.8,7.35,7.751,116019.8,0
+NRXP.US,D,20220808,000000,7.54,7.619,7.3,7.38,113961.9,0
+NRXP.US,D,20220809,000000,7.234,7.267,6.7,7.033,94382.1,0
+NRXP.US,D,20220810,000000,7.225,7.3,7.001,7.291,51717.7,0
+NRXP.US,D,20220811,000000,7.4,8.26,7.2,8.075,138950.7,0
+NRXP.US,D,20220812,000000,8,8.2,7.51,7.997,140393.9,0
+NRXP.US,D,20220815,000000,8,8.02,7.2,7.494,115241.1,0
+NRXP.US,D,20220816,000000,7.55,8.19,7.505,7.828,256566.3,0
+NRXP.US,D,20220817,000000,7.425,7.68,7.1,7.242,63088.1,0
+NRXP.US,D,20220818,000000,7.2,7.5,6.901,7.395,76518.8,0
+NRXP.US,D,20220819,000000,7.339,7.49999,7,7.125,46254.4,0
+NRXP.US,D,20220822,000000,6.91,7.282,6.8,6.865,44711.9,0
+NRXP.US,D,20220823,000000,7.1,7.4,6.9,7.1,38098.2,0
+NRXP.US,D,20220824,000000,7.037,7.55,7,7.399,45989.9,0
+NRXP.US,D,20220825,000000,7.2,7.5,7.1,7.38,34068,0
+NRXP.US,D,20220826,000000,7.3,7.427,6.9,6.99,41022.3,0
+NRXP.US,D,20220829,000000,7.13,7.13,6.8,6.927,37419.3,0
+NRXP.US,D,20220830,000000,7.198,7.198,6.16,6.501,46018.2,0
+NRXP.US,D,20220831,000000,6.677,6.7,6.3,6.5,28409.9,0
+NRXP.US,D,20220901,000000,6.825,6.825,6.4,6.649,25695.2,0
+NRXP.US,D,20220902,000000,6.44,6.9,6.42,6.752,22299.4,0
+NRXP.US,D,20220906,000000,6.6,7,6.21,6.605,30235.8,0
+NRXP.US,D,20220907,000000,6.5,6.56699,6.2,6.242,20927,0
+NRXP.US,D,20220908,000000,6.33,6.9,6.33,6.899,22136.8,0
+NRXP.US,D,20220909,000000,6.7,7.1,6.7,7.001,25488.9,0
+NRXP.US,D,20220912,000000,7.1,7.8,7.1,7.594,37475,0
+NRXP.US,D,20220913,000000,7.268,7.52,7.112,7.52,22756.3,0
+NRXP.US,D,20220914,000000,7.2,8.5,7.2,8,53122.1,0
+NRXP.US,D,20220915,000000,8,8.4,7.9,7.901,31016.6,0
+NRXP.US,D,20220916,000000,7.66,7.85399,7.3,7.3,25077.9,0
+NRXP.US,D,20220919,000000,7.3,7.48,6.959,6.959,30763.8,0
+NRXP.US,D,20220920,000000,7.001,7.2,7,7.1,13779.5,0
+NRXP.US,D,20220921,000000,7.145,7.199,6.9,7.064,21595.9,0
+NRXP.US,D,20220922,000000,7,7.15,5.813,6.5,42321.9,0
+NRXP.US,D,20220923,000000,6.4,7,6.27,6.754,26021.4,0
+NRXP.US,D,20220926,000000,6.7,7.3,6.51,7.28,53166.7,0
+NRXP.US,D,20220927,000000,7.20101,7.279,6.9,7.044,8580.9,0
+NRXP.US,D,20220928,000000,7,7.5,6.7,7.201,29551.3,0
+NRXP.US,D,20220929,000000,7.1,7.362,7,7.252,14660.7,0
+NRXP.US,D,20220930,000000,7.2,7.9,7.2,7.4,32031.8,0
+NRXP.US,D,20221003,000000,7.5,7.799,7.206,7.552,11695.9,0
+NRXP.US,D,20221004,000000,7.48,7.8,7.41,7.647,21514.1,0
+NRXP.US,D,20221005,000000,7.752,7.93,7.647,7.699,14118.9,0
+NRXP.US,D,20221006,000000,7.7,7.899,7.501,7.899,15321.1,0
+NRXP.US,D,20221007,000000,7.896,7.899,7.7,7.8,8527.3,0
+NRXP.US,D,20221010,000000,8,8,7.351,7.699,13285.2,0
+NRXP.US,D,20221011,000000,8,8,7.6,7.6,16578,0
+NRXP.US,D,20221012,000000,7.6,7.8,7.311,7.688,12981.6,0
+NRXP.US,D,20221013,000000,7.4,7.7,7.4,7.642,8811.1,0
+NRXP.US,D,20221014,000000,7.642,7.79,7.299,7.523,12715.5,0
+NRXP.US,D,20221017,000000,7.6,7.9,7.53,7.797,7666.6,0
+NRXP.US,D,20221018,000000,7.7,8.1,7.52201,7.72,15889.8,0
+NRXP.US,D,20221019,000000,7.488,7.8,7.315,7.5,8724.3,0
+NRXP.US,D,20221020,000000,7.5,7.9,7.5,7.6,11967.9,0
+NRXP.US,D,20221021,000000,7.588,7.8,7.3,7.5,14796.6,0
+NRXP.US,D,20221024,000000,7.5,8,7.4,7.93,16429.7,0
+NRXP.US,D,20221025,000000,7.7,8.421,7.7,7.851,21788.8,0
+NRXP.US,D,20221026,000000,7.8,8.4,7.5,7.8,40201.1,0
+NRXP.US,D,20221027,000000,7.98,7.98,7.60001,7.9,15593.4,0
+NRXP.US,D,20221028,000000,7.9,8.298,7.8,8.1,19400.9,0
+NRXP.US,D,20221031,000000,8.2,8.399,7.9,8.1,11373.3,0
+NRXP.US,D,20221101,000000,8.1,9.5,8,9.3,47270.4,0
+NRXP.US,D,20221102,000000,9.1,9.4,8.62,9.19,32521,0
+NRXP.US,D,20221103,000000,9.145,9.45,8.7,8.927,22242.5,0
+NRXP.US,D,20221104,000000,8.9,8.967,8.117,8.3,22588.3,0
+NRXP.US,D,20221107,000000,8.5,9.132,8.45,8.849,19976.6,0
+NRXP.US,D,20221108,000000,8.8,8.898,8.3,8.549,13987.3,0
+NRXP.US,D,20221109,000000,9.04,9.04,8.588,8.701,25979.2,0
+NRXP.US,D,20221110,000000,8.7,8.882,8.5,8.824,11146.7,0
+NRXP.US,D,20221111,000000,8.78,10.3,8.702,10,60259.1,0
+NRXP.US,D,20221114,000000,10,10,8.7,9.001,49670.5,0
+NRXP.US,D,20221115,000000,9.1,9.6,9,9.315,13342.4,0
+NRXP.US,D,20221116,000000,9.4,10.7,9.05001,10.5,99249.4,0
+NRXP.US,D,20221117,000000,10.8,13.1,10,12.2,137845.3,0
+NRXP.US,D,20221118,000000,12.4,13.4,11,11.4,85884.7,0
+NRXP.US,D,20221121,000000,11.4,11.8,9.65,10.05,46834.7,0
+NRXP.US,D,20221122,000000,11.2,11.3,10.5,10.7,45035.8,0
+NRXP.US,D,20221123,000000,10.9,11.1,10.6,10.9,17907,0
+NRXP.US,D,20221125,000000,10.9,11.5,10.677,11.5,17682.6,0
+NRXP.US,D,20221128,000000,11.3,13.1,11.29,12.5,106069.5,0
+NRXP.US,D,20221129,000000,13,15.4,12.6,13.8,153105.3,0
+NRXP.US,D,20221130,000000,14.6,15.1,14.1,14.4,54690.9,0
+NRXP.US,D,20221201,000000,15,15,14.01,14.8,37182.7,0
+NRXP.US,D,20221202,000000,14.7,14.7,13,13.8,41570.5,0
+NRXP.US,D,20221205,000000,14,14.2,13.5,14,21118.9,0
+NRXP.US,D,20221206,000000,14.2,14.7,13.933,14.6,44842.5,0
+NRXP.US,D,20221207,000000,14.4,14.6,13.1,14.4,31104.2,0
+NRXP.US,D,20221208,000000,14.1,14.5,13.8,14.2,25056.3,0
+NRXP.US,D,20221209,000000,14.1,14.1,13.3,13.4,27804.9,0
+NRXP.US,D,20221212,000000,13.4,13.86,12.3,12.4,32984.6,0
+NRXP.US,D,20221213,000000,12.3,12.9,10.5,11,80554.8,0
+NRXP.US,D,20221214,000000,11.3,11.3,11,11.3,17178.1,0
+NRXP.US,D,20221215,000000,11.1,11.4,10.6,10.9,18226.1,0
+NRXP.US,D,20221216,000000,10.7,12.2,10.1,11.5,77226.4,0
+NRXP.US,D,20221219,000000,12,12.213,10.3,10.7,41910.9,0
+NRXP.US,D,20221220,000000,10.7,12.2,10.7,11.4,38989.9,0
+NRXP.US,D,20221221,000000,11.4,12,11.1,11.1,12335.5,0
+NRXP.US,D,20221222,000000,11.1,11.1,10.4,10.8,17041.2,0
+NRXP.US,D,20221223,000000,10.6,11,10.465,10.8,16994.7,0
+NRXP.US,D,20221227,000000,11,11.8,10.3,11,23577.1,0
+NRXP.US,D,20221228,000000,11.4,12,10.59,11,22204.2,0
+NRXP.US,D,20221229,000000,10.8,11.301,10.7,10.9,15035.9,0
+NRXP.US,D,20221230,000000,10.9,11.3,10.7,11.1,24800.9,0
+NRXP.US,D,20230103,000000,11.4,12.8,11.2,12.1,139623.9,0
+NRXP.US,D,20230104,000000,11.1,12.1,11.1,11.8,29698.8,0
+NRXP.US,D,20230105,000000,11.8,11.8,11,11,17729.8,0
+NRXP.US,D,20230106,000000,11.1,11.8,11.1,11.6,13492.6,0
+NRXP.US,D,20230109,000000,11.4,11.8,11,11.6,22358.4,0
+NRXP.US,D,20230110,000000,11.7,12.8,11.5,12.5,31185.1,0
+NRXP.US,D,20230111,000000,12.9,13.35,12.2,12.9,29039.7,0
+NRXP.US,D,20230112,000000,13,13.2,12.5,13.2,16186.7,0
+NRXP.US,D,20230113,000000,13.2,14.1,13,14,37669.7,0
+NRXP.US,D,20230117,000000,13.8,13.874,12.815,13.4,19728.7,0
+NRXP.US,D,20230118,000000,13.1,13.5,11.9,12.5,16961.2,0
+NRXP.US,D,20230119,000000,12.8,13,11.9,12.6,133996.1,0
+NRXP.US,D,20230120,000000,12.3,13.15,12.21,13,20594.2,0
+NRXP.US,D,20230123,000000,13,13.2,12.5,12.6,18663.7,0
+NRXP.US,D,20230124,000000,12.5,13.1,12.2,12.8,19195.3,0
+NRXP.US,D,20230125,000000,12.7,12.8,12.2,12.8,10995.3,0
+NRXP.US,D,20230126,000000,12.8,12.8,12,12.5,7978.4,0
+NRXP.US,D,20230127,000000,12.2,12.6,11.801,12.3,24686.5,0
+NRXP.US,D,20230130,000000,12.4,12.4,12,12.2,12292.3,0
+NRXP.US,D,20230131,000000,12.5,12.9,11.5,11.7,20190.9,0
+NRXP.US,D,20230201,000000,11.8,12.299,11.706,11.8,7543.3,0
+NRXP.US,D,20230202,000000,11.7,12.5,11.7,12.5,20586.8,0
+NRXP.US,D,20230203,000000,12.4,12.7,12,12.5,13488.6,0
+NRXP.US,D,20230206,000000,12.3,12.6,12.1,12.5,7350,0
+NRXP.US,D,20230207,000000,12.6,12.8,11.6,12.3,15107.4,0
+NRXP.US,D,20230208,000000,11.5,12.2,10.7,11,33633.3,0
+NRXP.US,D,20230209,000000,11.3,11.6,10.8,11.3,14987.2,0
+NRXP.US,D,20230210,000000,11,11.8,10.8,11.2,14040.3,0
+NRXP.US,D,20230213,000000,11.2,11.7,11.06,11.4,8366.6,0
+NRXP.US,D,20230214,000000,11.2,11.4,10.6,10.9,12504.7,0
+NRXP.US,D,20230215,000000,10.9,11.3,10.2,10.7,17828.9,0
+NRXP.US,D,20230216,000000,10.8,10.999,10.4,10.8,9813.4,0
+NRXP.US,D,20230217,000000,10.6,11.6,10.5,11.1,16805.8,0
+NRXP.US,D,20230221,000000,11.4,11.4,10.8,10.9,9586.1,0
+NRXP.US,D,20230222,000000,11,11.1,10.7,10.9,9899.6,0
+NRXP.US,D,20230223,000000,10.8,10.999,10.3,10.4,12908.9,0
+NRXP.US,D,20230224,000000,10.5,10.7,10,10,9021.4,0
+NRXP.US,D,20230227,000000,10.3,10.4,10,10.1,5694.9,0
+NRXP.US,D,20230228,000000,10.8,10.8,10.2,10.2,6371.6,0
+NRXP.US,D,20230301,000000,10.2,10.5,8.9,9.3,33202.7,0
+NRXP.US,D,20230302,000000,9,9,7.6,7.7,59724.3,0
+NRXP.US,D,20230303,000000,8.3,8.33648,7.71101,8,14717.8,0
+NRXP.US,D,20230306,000000,7.941,8,7.7,7.774,17805.7,0
+NRXP.US,D,20230307,000000,7.961,8,7.1,7.2,22671,0
+NRXP.US,D,20230308,000000,7.1,7.485,7.1,7.2,13858.5,0
+NRXP.US,D,20230309,000000,7.388,7.5,7.1,7.1,10996.5,0
+NRXP.US,D,20230310,000000,7.1,7.20496,6.577,6.701,14105.8,0
+NRXP.US,D,20230313,000000,6.636,6.896,6.5,6.631,9351.5,0
+NRXP.US,D,20230314,000000,6.94,7.3,6.94,6.94,13763.4,0
+NRXP.US,D,20230315,000000,6.701,7.099,6.701,6.8,17224.7,0
+NRXP.US,D,20230316,000000,7.1,7.1,6.8,6.873,11323.6,0
+NRXP.US,D,20230317,000000,7,7.19999,6.901,7.096,12501,0
+NRXP.US,D,20230320,000000,7.112,7.2,6.9,7,13948.7,0
+NRXP.US,D,20230321,000000,7.2,7.2,6.8,6.8,14924.8,0
+NRXP.US,D,20230322,000000,6.9,7.2,6.596,7.2,13636.5,0
+NRXP.US,D,20230323,000000,7.1,7.2,6.89,7.003,10787.6,0
+NRXP.US,D,20230324,000000,7.199,7.3,7,7.299,6789.2,0
+NRXP.US,D,20230327,000000,7.6,7.69899,7.10551,7.272,18097.6,0
+NRXP.US,D,20230328,000000,7.3,7.398,7.019,7.25,10870.8,0
+NRXP.US,D,20230329,000000,7.2,7.63,7.14949,7.5,13456,0
+NRXP.US,D,20230330,000000,7.521,7.701,7.149,7.371,28201.2,0
+NRXP.US,D,20230331,000000,7.3,7.5,6.18,6.591,72791.7,0
+NRXP.US,D,20230403,000000,6.498,6.498,6.2,6.224,24381.7,0
+NRXP.US,D,20230404,000000,6.28,6.28,4.94,5.789,33173.2,0
+NRXP.US,D,20230405,000000,5.6,5.824,5.4,5.5,8185.7,0
+NRXP.US,D,20230406,000000,5.7,5.9,5.5,5.79,8433.7,0
+NRXP.US,D,20230410,000000,5.9,6.027,5.5,5.7,13498,0
+NRXP.US,D,20230411,000000,5.709,6.3,5.709,6.2,10454.4,0
+NRXP.US,D,20230412,000000,6.4,6.5,6.1,6.2,8755.4,0
+NRXP.US,D,20230413,000000,6.021,6.5,6.021,6.3,7948,0
+NRXP.US,D,20230414,000000,6.48,6.667,6.08098,6.185,10438.4,0
+NRXP.US,D,20230417,000000,6.3,6.405,6,6.398,8283.2,0
+NRXP.US,D,20230418,000000,6.32,6.5,5.917,6.3,6698.9,0
+NRXP.US,D,20230419,000000,6.3,6.35,6.136,6.35,2537.7,0
+NRXP.US,D,20230420,000000,6.201,6.4,5.82,6.001,4843.2,0
+NRXP.US,D,20230421,000000,6.301,6.4,5.8,6,9070,0
+NRXP.US,D,20230424,000000,5.7,6.19,5.7,5.833,9455.8,0
+NRXP.US,D,20230425,000000,6,6.249,5.895,6.139,9500.4,0
+NRXP.US,D,20230426,000000,6.1,6.201,5.778,5.91,9248.7,0
+NRXP.US,D,20230427,000000,5.8,5.825,5.6845,5.702,7127,0
+NRXP.US,D,20230428,000000,5.7,6,5.7,5.812,8375,0
+NRXP.US,D,20230501,000000,5.7,6,5.7,5.711,5441.8,0
+NRXP.US,D,20230502,000000,6,6.79301,5.8,6.449,22076.6,0
+NRXP.US,D,20230503,000000,6,6.766,5.776,5.965,19809.1,0
+NRXP.US,D,20230504,000000,6,6.2,5.9,6.0005,8263.7,0
+NRXP.US,D,20230505,000000,6.2,6.3,6.001,6.115,9791.5,0
+NRXP.US,D,20230508,000000,6.199,6.4,6,6.2,14028.4,0
+NRXP.US,D,20230509,000000,6.3,6.3,6.05,6.2,5442.6,0
+NRXP.US,D,20230510,000000,6.1,6.4,5.9,6.25,17916.7,0
+NRXP.US,D,20230511,000000,6.102,6.5,6.035,6.13,6179.8,0
+NRXP.US,D,20230512,000000,6.1,6.426,6,6.3,6051.4,0
+NRXP.US,D,20230515,000000,6.4,7.237,6.31,6.965,30706.3,0
+NRXP.US,D,20230516,000000,7.4,7.4,6.27,6.459,17982.1,0
+NRXP.US,D,20230517,000000,6.501,6.8299,6.3,6.799,10230.7,0
+NRXP.US,D,20230518,000000,6.8,6.8,6.6,6.799,13661.5,0
+NRXP.US,D,20230519,000000,7.08,7.22,6.7,7.2,6095.5,0
+NRXP.US,D,20230522,000000,6.845,7,6.7,6.85,20229.9,0
+NRXP.US,D,20230523,000000,6.8,7.2,6.6,6.646,21368.1,0
+NRXP.US,D,20230524,000000,6.892,6.892,6.5445,6.7,6392.3,0
+NRXP.US,D,20230525,000000,6.896,6.9,6.6,6.773,12373.7,0
+NRXP.US,D,20230526,000000,6.998,7,6.7731,7,8777.9,0
+NRXP.US,D,20230530,000000,6.673,7,6.673,7,4155.2,0
+NRXP.US,D,20230531,000000,6.8,7,6.6,7,8216.7,0
+NRXP.US,D,20230601,000000,7.2,7.4,6.88,7.3,16697.9,0
+NRXP.US,D,20230602,000000,7.3,12,7.227,8.9,348721.4,0
+NRXP.US,D,20230605,000000,8.824,9.539,6.523,6.523,249810,0
+NRXP.US,D,20230606,000000,6.5,6.5,4.9,5.3,198244.4,0
+NRXP.US,D,20230607,000000,5.243,5.498,5.2,5.254,83859.4,0
+NRXP.US,D,20230608,000000,5.321,5.469,5.2,5.289,38115.8,0
+NRXP.US,D,20230609,000000,5.5,5.5,5.1,5.11,46198,0
+NRXP.US,D,20230612,000000,5.395,5.43,5.2,5.35,31142.7,0
+NRXP.US,D,20230613,000000,5.48,5.48,5.25,5.36,31392.4,0
+NRXP.US,D,20230614,000000,5.4,5.5,5.3,5.414,44515.6,0
+NRXP.US,D,20230615,000000,5.486,5.486,5.29,5.3,42940.2,0
+NRXP.US,D,20230616,000000,5.486,5.499,5.1,5.2,44660.9,0
+NRXP.US,D,20230620,000000,5.5,5.5,5.117,5.118,13231.4,0
+NRXP.US,D,20230621,000000,5.16,5.201,5,5,34540.5,0
+NRXP.US,D,20230622,000000,5.08,5.4,5.001,5.2,26923.1,0
+NRXP.US,D,20230623,000000,5,5.3,5,5.02,20511.1,0
+NRXP.US,D,20230626,000000,5.1,5.3,5,5,18510.8,0
+NRXP.US,D,20230627,000000,5.1,5.252,4.808,4.89,37774.7,0
+NRXP.US,D,20230628,000000,4.97,4.97,4.6,4.6,36703.7,0
+NRXP.US,D,20230629,000000,4.6,5,4.6,4.9,14672.5,0
+NRXP.US,D,20230630,000000,4.91,4.96,4.8,4.835,4628,0
+NRXP.US,D,20230703,000000,4.8,5,4.701,4.981,9125.4,0
+NRXP.US,D,20230705,000000,4.935,5.006,4.8,4.8,9147.2,0
+NRXP.US,D,20230706,000000,5,5.051,4.6,4.701,22846.4,0
+NRXP.US,D,20230707,000000,5,5,4.11,4.586,34615.6,0
+NRXP.US,D,20230710,000000,4.548,4.7,4.4,4.6,19775.2,0
+NRXP.US,D,20230711,000000,4.61,4.7,4.402,4.41,33012.5,0
+NRXP.US,D,20230712,000000,4.45,4.7,3.611,3.81,102552.5,0
+NRXP.US,D,20230713,000000,3.83,4.299,3.7,3.99,83136.7,0
+NRXP.US,D,20230714,000000,4.1,4.1,3.6,3.7,88955.5,0
+NRXP.US,D,20230717,000000,3.89,4,3.7,3.95,30224.9,0
+NRXP.US,D,20230718,000000,3.95,4.184,3.901,4.105,23343.2,0
+NRXP.US,D,20230719,000000,4,4.3,4,4.09,22444.4,0
+NRXP.US,D,20230720,000000,4.3,4.3,4,4.05625,19198.1,0
+NRXP.US,D,20230721,000000,4.1,4.484,4.07,4.116,29677.3,0
+NRXP.US,D,20230724,000000,4.201,4.25,3.9,3.9,18556.4,0
+NRXP.US,D,20230725,000000,3.81,3.99,3.7,3.71,44154.8,0
+NRXP.US,D,20230726,000000,3.85,3.899,3.652,3.751,16697.8,0
+NRXP.US,D,20230727,000000,3.85,3.85,3.5,3.514,53222.1,0
+NRXP.US,D,20230728,000000,3.51,3.699,3.5,3.559,25536.6,0
+NRXP.US,D,20230731,000000,3.66,4.05,3.605,3.901,67418.5,0
+NRXP.US,D,20230801,000000,4,4,3.78,3.993,21554.7,0
+NRXP.US,D,20230802,000000,3.75,3.937,3.65,3.8,23021.7,0
+NRXP.US,D,20230803,000000,3.8,3.876,3.735,3.739,9749.2,0
+NRXP.US,D,20230804,000000,3.7,3.748,3.48,3.497,34902.3,0
+NRXP.US,D,20230807,000000,3.8,3.8,3.216,3.271,180116.7,0
+NRXP.US,D,20230808,000000,3.39,3.4,3.1,3.122,54544.2,0
+NRXP.US,D,20230809,000000,3.2,3.2,3.025,3.094,35927.4,0
+NRXP.US,D,20230810,000000,3.18,3.295,3.05,3.1,30094.5,0
+NRXP.US,D,20230811,000000,3.1,3.3,3.025,3.299,19720.3,0
+NRXP.US,D,20230814,000000,3.34,3.6,3.2,3.31,77387.8,0
+NRXP.US,D,20230815,000000,3.261,3.4,3,3.399,61756.8,0
+NRXP.US,D,20230816,000000,3.4,3.499,3.05,3.271,35879.1,0
+NRXP.US,D,20230817,000000,3.3,3.4,3.2,3.35,23835.4,0
+NRXP.US,D,20230818,000000,3.3,3.391,3.2,3.251,22879.7,0
+NRXP.US,D,20230821,000000,3.258,3.3,3.023,3.181,48588.9,0
+NRXP.US,D,20230822,000000,3.251,3.35,2.9,3.015,139544.8,0
+NRXP.US,D,20230823,000000,3.1,3.4,2.726,2.835,163347.8,0
+NRXP.US,D,20230824,000000,2.9,3.65,2.801,3.4,1840738.6,0
+NRXP.US,D,20230825,000000,3.349,3.445,3,3.199,730757.4,0
+NRXP.US,D,20230828,000000,3.155,3.23,2.73,2.96,486293.9,0
+NRXP.US,D,20230829,000000,3.09,3.428,2.905,3.326,603956.5,0
+NRXP.US,D,20230830,000000,3.3,3.3,2.95,3.17,308501,0
+NRXP.US,D,20230831,000000,3,3.15,2.95,2.951,185650.5,0
+NRXP.US,D,20230901,000000,3,3,2.84,2.98,206621.7,0
+NRXP.US,D,20230905,000000,2.92,2.999,2.66,2.747,240989.7,0
+NRXP.US,D,20230906,000000,2.7,3.03,2.55,2.669,572980.8,0
+NRXP.US,D,20230907,000000,2.626,2.7,2.301,2.449,191265,0
+NRXP.US,D,20230908,000000,2.21,2.5,2.21,2.5,160143.1,0
+NRXP.US,D,20230911,000000,2.449,2.7,2.425,2.62,151854.9,0
+NRXP.US,D,20230912,000000,2.761,2.761,2.5,2.61,66679.2,0
+NRXP.US,D,20230913,000000,2.612,2.695,2.49,2.532,53087.7,0
+NRXP.US,D,20230914,000000,2.511,2.693,2.507,2.587,334978.7,0
+NRXP.US,D,20230915,000000,2.65,3.075,2.6,2.85,404260.4,0
+NRXP.US,D,20230918,000000,2.781,2.8,2.55,2.573,109711.6,0
+NRXP.US,D,20230919,000000,2.5,2.69899,2.428,2.479,54399.8,0
+NRXP.US,D,20230920,000000,2.5,2.628,2.48,2.517,79269.2,0
+NRXP.US,D,20230921,000000,2.5,2.656,2.5,2.599,55714.3,0
+NRXP.US,D,20230922,000000,2.6,2.62,2.53,2.56,72921.7,0
+NRXP.US,D,20230925,000000,2.5,2.575,2.301,2.317,60601.9,0
+NRXP.US,D,20230926,000000,2.38,2.43999,2.312,2.365,29782.5,0
+NRXP.US,D,20230927,000000,2.36,2.7,2.36,2.505,37192.6,0
+NRXP.US,D,20230928,000000,2.412,2.9,2.412,2.676,106586.4,0
+NRXP.US,D,20230929,000000,2.7,2.9,2.524,2.6,67317.3,0
+NRXP.US,D,20231002,000000,2.725,2.881,2.7,2.871,237884.6,0
+NRXP.US,D,20231003,000000,2.751,2.871,2.65,2.676,67155,0
+NRXP.US,D,20231004,000000,2.6,2.875,2.56,2.8,35889.1,0
+NRXP.US,D,20231005,000000,2.8,2.87,2.72,2.75,22215.2,0
+NRXP.US,D,20231006,000000,2.8,2.847,2.651,2.736,29716.1,0
+NRXP.US,D,20231009,000000,2.759,2.846,2.65,2.71,20734.3,0
+NRXP.US,D,20231010,000000,2.705,2.79,2.625,2.729,44343.5,0
+NRXP.US,D,20231011,000000,2.79,2.9,2.701,2.844,35831,0
+NRXP.US,D,20231012,000000,2.94,3.1,2.85,3.03,146108.6,0
+NRXP.US,D,20231013,000000,2.865,3.029,2.664,2.751,41884.8,0
+NRXP.US,D,20231016,000000,2.792,3,2.688,2.971,41349.5,0
+NRXP.US,D,20231017,000000,2.799,3.03,2.698,2.84,68904.4,0
+NRXP.US,D,20231018,000000,2.8,2.952,2.75,2.85,20936.1,0
+NRXP.US,D,20231019,000000,2.85,2.94999,2.811,2.851,11995.4,0
+NRXP.US,D,20231020,000000,3.03,3.03,2.784,2.999,44290.7,0
+NRXP.US,D,20231023,000000,2.922,3,2.71,2.828,32427.9,0
+NRXP.US,D,20231024,000000,2.789,2.8,2.7,2.778,38384.7,0
+NRXP.US,D,20231025,000000,2.79899,2.799,2.603,2.624,30680.2,0
+NRXP.US,D,20231026,000000,2.795,2.88,2.7,2.8,22321.1,0
+NRXP.US,D,20231027,000000,2.755,3.15,2.751,3.055,57825.8,0
+NRXP.US,D,20231030,000000,3.052,3.3,2.988,3.3,42412.4,0
+NRXP.US,D,20231031,000000,3.3,3.307,3.022,3.25,44462,0
+NRXP.US,D,20231101,000000,3.115,3.24,3.001,3.055,20845.5,0
+NRXP.US,D,20231102,000000,3.099,3.236,2.999,3.083,28925.3,0
+NRXP.US,D,20231103,000000,3.15,3.35,3.084,3.276,35337.9,0
+NRXP.US,D,20231106,000000,3.195,3.5,3.159,3.447,35641.7,0
+NRXP.US,D,20231107,000000,3.5,3.69,3.3,3.57,55117.1,0
+NRXP.US,D,20231108,000000,3.7,3.7,3.4,3.559,32741.5,0
+NRXP.US,D,20231109,000000,3.6,3.9,2.801,3.149,63681,0
+NRXP.US,D,20231110,000000,3.4,3.4,3.1,3.299,20747.2,0
+NRXP.US,D,20231113,000000,3.21,3.49,3.2,3.355,20407.6,0
+NRXP.US,D,20231114,000000,3.5,3.5,3.267,3.5,44538.2,0
+NRXP.US,D,20231115,000000,3.479,3.59,3.1,3.25,41728,0
+NRXP.US,D,20231116,000000,3.248,3.399,2.85,3.027,38314.9,0
+NRXP.US,D,20231117,000000,3.12,3.4,2.906,3.093,20570.4,0
+NRXP.US,D,20231120,000000,3.2,3.3,3.105,3.11,20282.2,0
+NRXP.US,D,20231121,000000,3.15,3.3,2.9,2.94,45836.9,0
+NRXP.US,D,20231122,000000,3.2,3.4,2.95,2.983,23095.3,0
+NRXP.US,D,20231124,000000,2.983,3.25,2.983,3.138,7030.8,0
+NRXP.US,D,20231127,000000,3.254,3.3,3.147,3.218,19936.1,0
+NRXP.US,D,20231128,000000,3.215,3.38,3.179,3.325,22523.7,0
+NRXP.US,D,20231129,000000,3.4,3.401,3.214,3.398,36067,0
+NRXP.US,D,20231130,000000,3.412,3.6,3.13,3.44,49935,0
+NRXP.US,D,20231201,000000,3.5,3.778,3.43,3.67,32578.2,0
+NRXP.US,D,20231204,000000,3.739,3.8,3.336,3.485,47806,0
+NRXP.US,D,20231205,000000,3.213,3.79,3.2,3.4,27500.5,0
+NRXP.US,D,20231206,000000,3.298,3.499,3.28399,3.318,15693.3,0
+NRXP.US,D,20231207,000000,3.22,3.479,3.2,3.299,34221.5,0
+NRXP.US,D,20231208,000000,3.39,3.467,3.23,3.315,14585.2,0
+NRXP.US,D,20231211,000000,3.4,3.48,3.29,3.3,22068.9,0
+NRXP.US,D,20231212,000000,3.35,3.436,3.203,3.25,7940.6,0
+NRXP.US,D,20231213,000000,3.2,3.42,3.2,3.305,14977.9,0
+NRXP.US,D,20231214,000000,3.16,3.5,3.16,3.372,14570.9,0
+NRXP.US,D,20231215,000000,3.4,3.49,3.39,3.39,28578.4,0
+NRXP.US,D,20231218,000000,4.386,4.77,3.7,4.21,2471750.5,0
+NRXP.US,D,20231219,000000,4,4.4,3.747,3.901,286856.3,0
+NRXP.US,D,20231220,000000,3.83,4.3,3.751,4.087,145948,0
+NRXP.US,D,20231221,000000,4,4.5,3.9,4.305,89623.9,0
+NRXP.US,D,20231222,000000,4.16,4.639,4.16,4.52,79052.5,0
+NRXP.US,D,20231226,000000,4.548,4.829,4.41,4.67,109486.3,0
+NRXP.US,D,20231227,000000,4.7,4.85,4.41,4.74,74076.1,0
+NRXP.US,D,20231228,000000,4.75,4.85,4.58,4.64,34900.9,0
+NRXP.US,D,20231229,000000,4.52,4.68,4.31,4.6,48013.4,0
+NRXP.US,D,20240102,000000,4.6,5.272,4.555,4.99,176087.8,0
+NRXP.US,D,20240103,000000,5,5.02801,4.61,4.85,49149.8,0
+NRXP.US,D,20240104,000000,4.78,4.95,4.501,4.58,53906.6,0
+NRXP.US,D,20240105,000000,4.565,4.6,4.1,4.163,65940.9,0
+NRXP.US,D,20240108,000000,4.351,4.585,4.12,4.359,44447.5,0
+NRXP.US,D,20240109,000000,4.495,4.5,4.2,4.258,23164.4,0
+NRXP.US,D,20240110,000000,4.35,4.578,4.299,4.465,26042.7,0
+NRXP.US,D,20240111,000000,4.5,4.55,4.106,4.15,35070.1,0
+NRXP.US,D,20240112,000000,4.2,4.37088,4.2,4.279,17975.1,0
+NRXP.US,D,20240116,000000,4.255,4.469,4.014,4.256,130513.1,0
+NRXP.US,D,20240117,000000,4,4.298,4,4.285,19810.2,0
+NRXP.US,D,20240118,000000,4.368,4.399,4.101,4.28,19370.5,0
+NRXP.US,D,20240119,000000,4.235,4.4,4.041,4.248,33995.3,0
+NRXP.US,D,20240122,000000,4.5,4.9,4.301,4.376,86177.4,0
+NRXP.US,D,20240123,000000,4.5,4.7,4.076,4.2,50589.5,0
+NRXP.US,D,20240124,000000,4.208,4.5,4.2,4.39,26320.7,0
+NRXP.US,D,20240125,000000,4.313,4.6,3.75,4.181,88251.5,0
+NRXP.US,D,20240126,000000,4.1,4.174,3.601,3.822,78483.8,0
+NRXP.US,D,20240129,000000,3.992,3.992,3.8,3.92,20433.5,0
+NRXP.US,D,20240130,000000,3.9,4.049,3.6,3.75,33954.1,0
+NRXP.US,D,20240131,000000,3.9,3.9,3.6,3.7,37086.9,0
+NRXP.US,D,20240201,000000,3.7,3.898,3.633,3.739,16243.6,0
+NRXP.US,D,20240202,000000,3.85,3.85,3.7,3.79,20623.3,0
+NRXP.US,D,20240205,000000,4,4.043,3.75,3.99,45875.6,0
+NRXP.US,D,20240206,000000,3.99,3.99,3.8,3.933,22147.9,0
+NRXP.US,D,20240207,000000,3.933,4.1,3.85,4.063,46266.7,0
+NRXP.US,D,20240208,000000,3.99,4.8,3.99,4.64,161781.6,0
+NRXP.US,D,20240209,000000,4.84,5.299,4.81,5.12,223823.4,0
+NRXP.US,D,20240212,000000,5.3,5.599,4.645,4.8,272465.4,0
+NRXP.US,D,20240213,000000,4.886,5,4.7,4.999,41173.4,0
+NRXP.US,D,20240214,000000,5,5,4.625,4.921,87386.5,0
+NRXP.US,D,20240215,000000,4.9,4.983,4.76,4.84,94858.8,0
+NRXP.US,D,20240216,000000,4.9,4.9,4.68,4.708,65901.4,0
+NRXP.US,D,20240220,000000,4.687,4.938,4.22101,4.499,114735.2,0
+NRXP.US,D,20240221,000000,4.686,4.686,4.4,4.463,16577.8,0
+NRXP.US,D,20240222,000000,4.575,4.63,4.34,4.4,53477.9,0
+NRXP.US,D,20240223,000000,4.4,4.783,4.313,4.4,68709.5,0
+NRXP.US,D,20240226,000000,4.703,4.741,4.251,4.276,91174.7,0
+NRXP.US,D,20240227,000000,2.929,3.076,2.8,2.94,661052.7,0
+NRXP.US,D,20240228,000000,3,3.1,2.92,3.048,143917.9,0
+NRXP.US,D,20240229,000000,3.07,3.6,3.05,3.59,276515.3,0
+NRXP.US,D,20240301,000000,3.7,4.444,3.7,4.381,402418.5,0
+NRXP.US,D,20240304,000000,4.3,5.499,4.25,5.2,466834.7,0
+NRXP.US,D,20240305,000000,5.5,7.333,5.5,6.63,1313477.2,0
+NRXP.US,D,20240306,000000,7,7.3,5.65,7.006,496889.9,0
+NRXP.US,D,20240307,000000,6.9,7.05001,6.478,6.59,177981.1,0
+NRXP.US,D,20240308,000000,6.412,6.5,6,6.134,196962.1,0
+NRXP.US,D,20240311,000000,6.4,7.2,6.2,6.69,374933,0
+NRXP.US,D,20240312,000000,5.767,5.767,4.05,4.394,606593.2,0
+NRXP.US,D,20240313,000000,4.5,4.9,4.5,4.63,148383.6,0
+NRXP.US,D,20240314,000000,4.7,4.859,4.25,4.26,75425.6,0
+NRXP.US,D,20240315,000000,4.12,4.698,4.12,4.551,95118.2,0
+NRXP.US,D,20240318,000000,4.665,5.7,4.6,5.15,197912.5,0
+NRXP.US,D,20240319,000000,5.27,5.4,4.716,4.81,110065.8,0
+NRXP.US,D,20240320,000000,4.8,4.961,4.6,4.85,68639,0
+NRXP.US,D,20240321,000000,4.9,5.28,4.7,5.051,104810,0
+NRXP.US,D,20240322,000000,5.2,6,5.1,5.6,357297.6,0
+NRXP.US,D,20240325,000000,5.491,5.8,5.207,5.3,76682.2,0
+NRXP.US,D,20240326,000000,5.381,5.5,5.1,5.16,54399.3,0
+NRXP.US,D,20240327,000000,5.293,5.5,5.1,5.3,36046,0
+NRXP.US,D,20240328,000000,4.8,5.4,4.155,4.719,257562.9,0
+NRXP.US,D,20240401,000000,4.7,5.4,4.618,5.25,171573.9,0
+NRXP.US,D,20240402,000000,4.93,5.25,4.5987,5,163775,0
+NRXP.US,D,20240403,000000,4.65,4.84,4.39,4.74,164481,0
+NRXP.US,D,20240404,000000,4.92,5.41,4.86,5.2,269745,0
+NRXP.US,D,20240405,000000,5.24,5.43,5.11,5.3,143725,0
+NRXP.US,D,20240408,000000,5.28,5.65,5.28,5.48,326792,0
+NRXP.US,D,20240409,000000,5.51,5.5894,4.9,5.16,158840,0
+NRXP.US,D,20240410,000000,5.08,5.68,4.9,5.53,174019,0
+NRXP.US,D,20240411,000000,5.49,5.6,5.27,5.5,161454,0
+NRXP.US,D,20240412,000000,5.98,6,4.89,5.12,1123065,0
+NRXP.US,D,20240415,000000,5.18,5.195,4.85,4.9,205939,0
+NRXP.US,D,20240416,000000,4.75,4.75,4.24,4.3,275970,0
+NRXP.US,D,20240417,000000,4.26,4.3,4.12,4.18,128826,0
+NRXP.US,D,20240418,000000,3.03,3.26,3,3.02,768977,0
+NRXP.US,D,20240419,000000,3.07,3.21,3,3.04,232040,0
+NRXP.US,D,20240422,000000,3.1,3.16,2.7201,3,211625,0
+NRXP.US,D,20240423,000000,2.96,3.12,2.8601,3.05,106468,0
+NRXP.US,D,20240424,000000,3.13,3.1855,3.03,3.12,97946,0
+NRXP.US,D,20240425,000000,3.1,3.14,3.01,3.14,102032,0
+NRXP.US,D,20240426,000000,3.26,3.64,3.16,3.54,280114,0
+NRXP.US,D,20240429,000000,3.6,3.83,3.4,3.55,367416,0
+NRXP.US,D,20240430,000000,2.28,2.95,2.27,2.58,937633,0
+NRXP.US,D,20240501,000000,2.06,2.3,2.02,2.18,611417,0
+NRXP.US,D,20240502,000000,2.12,2.26,1.9,2.06,252475,0
+NRXP.US,D,20240503,000000,2.13,2.44,2.01,2.1,268096,0
+NRXP.US,D,20240506,000000,2.32,3.75,2.32,3.06,9310734,0
+NRXP.US,D,20240507,000000,3.06,3.23,2.74,2.81,1069439,0
+NRXP.US,D,20240508,000000,2.83,2.99,2.674,2.82,399808,0
+NRXP.US,D,20240509,000000,2.8,3.1,2.74,2.93,590434,0
+NRXP.US,D,20240510,000000,2.93,3.19,2.9,3.04,361172,0
+NRXP.US,D,20240513,000000,3.06,3.0872,2.87,2.99,170661,0
+NRXP.US,D,20240514,000000,3.01,3.29,2.931,3.18,271403,0
+NRXP.US,D,20240515,000000,3.23,3.25,3.02,3.23,182108,0
+NRXP.US,D,20240516,000000,3.25,3.9886,3.25,3.52,920229,0
+NRXP.US,D,20240517,000000,3.55,3.79,3.45,3.54,203700,0
+NRXP.US,D,20240520,000000,3.5,4.21,3.5,4.06,379750,0
+NRXP.US,D,20240521,000000,4.05,4.49,3.78,3.86,340343,0
+NRXP.US,D,20240522,000000,3.89,4.05,3.76,3.9,79445,0
+NRXP.US,D,20240523,000000,3.95,3.95,3.585,3.62,122488,0
+NRXP.US,D,20240524,000000,3.64,4.03,3.55,3.95,164488,0
+NRXP.US,D,20240528,000000,3.97,4.0286,3.76,3.83,133621,0
+NRXP.US,D,20240529,000000,3.84,4.03,3.7601,3.81,238786,0
+NRXP.US,D,20240530,000000,3.81,3.87,3.65,3.68,124829,0
+NRXP.US,D,20240531,000000,3.67,3.89,3.65,3.81,64953,0
+NRXP.US,D,20240603,000000,3.95,4.21,3.8,3.87,298885,0
+NRXP.US,D,20240604,000000,3.9,3.97,3.48,3.54,231387,0
+NRXP.US,D,20240605,000000,3.35,3.7086,3.3201,3.56,199472,0
+NRXP.US,D,20240606,000000,3.54,3.66,3.4,3.4,135969,0
+NRXP.US,D,20240607,000000,3.35,3.4,3.2,3.21,95467,0
+NRXP.US,D,20240610,000000,3.2,3.385,3.04,3.18,87643,0
+NRXP.US,D,20240611,000000,3.27,3.3994,3.2101,3.32,63210,0
+NRXP.US,D,20240612,000000,3.37,3.43,3.325,3.38,40663,0
+NRXP.US,D,20240613,000000,3.36,3.52,3.29,3.44,31878,0
+NRXP.US,D,20240614,000000,3.46,3.46,3,3.03,182903,0
+NRXP.US,D,20240617,000000,3.04,3.19,3.04,3.07,52639,0
+NRXP.US,D,20240618,000000,3.07,3.1699,3.02,3.05,41354,0
+NRXP.US,D,20240620,000000,3.05,3.1,2.78,2.9,86547,0
+NRXP.US,D,20240621,000000,2.9,2.96,2.64,2.65,119240,0
+NRXP.US,D,20240624,000000,2.68,2.81,2.57,2.67,104641,0
+NRXP.US,D,20240625,000000,2.6,2.7369,2.59,2.69,28119,0
+NRXP.US,D,20240626,000000,2.52,2.6,2.35,2.41,132695,0
+NRXP.US,D,20240627,000000,2.5,2.766,2.42,2.62,68711,0
+NRXP.US,D,20240628,000000,2.58,2.6899,2.4,2.44,110129,0
+NRXP.US,D,20240701,000000,2.44,2.7,2.44,2.58,67180,0
+NRXP.US,D,20240702,000000,2.57,2.69,2.5309,2.6,34993,0
+NRXP.US,D,20240703,000000,2.61,2.69,2.58,2.58,20705,0
+NRXP.US,D,20240705,000000,2.66,2.66,2.425,2.49,53251,0
+NRXP.US,D,20240708,000000,2.42,2.43,2.28,2.32,72874,0
+NRXP.US,D,20240709,000000,2.39,2.39,2.15,2.15,80245,0
+NRXP.US,D,20240710,000000,2.15,2.4586,2.15,2.36,203864,0
+NRXP.US,D,20240711,000000,2.42,2.5,2.38,2.42,39653,0
+NRXP.US,D,20240712,000000,2.39,2.55,2.38,2.48,50629,0
+NRXP.US,D,20240715,000000,2.41,2.49,2.31,2.39,104007,0
+NRXP.US,D,20240716,000000,2.45,2.55,2.4,2.5,95787,0
+NRXP.US,D,20240717,000000,2.46,2.5232,2.35,2.38,31956,0
+NRXP.US,D,20240718,000000,2.49,2.49,2.3,2.33,44530,0
+NRXP.US,D,20240719,000000,2.33,2.4,2.33,2.33,14721,0
+NRXP.US,D,20240722,000000,2.36,2.3792,2.25,2.34,37917,0
+NRXP.US,D,20240723,000000,2.28,2.47,2.22,2.42,48573,0
+NRXP.US,D,20240724,000000,2.35,2.47,2.35,2.43,20880,0
+NRXP.US,D,20240725,000000,2.4,2.4699,2.34,2.34,38921,0
+NRXP.US,D,20240726,000000,2.5,2.5,2.38,2.41,13979,0
+NRXP.US,D,20240729,000000,2.42,2.5499,2.35,2.36,166763,0
+NRXP.US,D,20240730,000000,2.36,2.4899,2.26,2.26,58785,0
+NRXP.US,D,20240731,000000,2.27,2.3787,2.26,2.29,30287,0
+NRXP.US,D,20240801,000000,2.35,2.4,2.15,2.15,75978,0
+NRXP.US,D,20240802,000000,2.29,2.33,2.1,2.12,49840,0
+NRXP.US,D,20240805,000000,2.08,2.11,1.91,2.01,99600,0
+NRXP.US,D,20240806,000000,2.08,2.15,2.02,2.02,19063,0
+NRXP.US,D,20240807,000000,2.135,2.15,1.95,1.95,65418,0
+NRXP.US,D,20240808,000000,1.9855,2.07,1.9675,2.07,19436,0
+NRXP.US,D,20240809,000000,1.95,2.14,1.95,2.02,18038,0
+NRXP.US,D,20240812,000000,2.08,2.13,1.99,2.05,22942,0
+NRXP.US,D,20240813,000000,1.93,2.14,1.9,1.9001,241769,0
+NRXP.US,D,20240814,000000,1.9,1.92,1.8,1.86,90889,0
+NRXP.US,D,20240815,000000,1.925,1.925,1.73,1.74,82789,0
+NRXP.US,D,20240816,000000,1.83,1.83,1.73,1.73,62597,0
+NRXP.US,D,20240819,000000,1.8,1.8,1.6813,1.7342,120534,0
+NRXP.US,D,20240820,000000,1.71,1.85,1.7,1.83,50161,0
+NRXP.US,D,20240821,000000,1.86,2,1.842,1.9,74946,0
+NRXP.US,D,20240822,000000,2,2.08,1.93,2.04,31999,0
+NRXP.US,D,20240823,000000,2.11,2.14,2.05,2.08,37965,0
+NRXP.US,D,20240826,000000,2.09,2.09,1.82,1.89,394571,0
+NRXP.US,D,20240827,000000,1.99,2.07,1.86,1.93,93860,0
+NRXP.US,D,20240828,000000,1.9,1.9,1.83,1.88,72012,0
+NRXP.US,D,20240829,000000,1.88,1.88,1.81,1.83,43671,0
+NRXP.US,D,20240830,000000,1.81,1.91,1.75,1.87,51836,0
+NRXP.US,D,20240903,000000,1.87,1.8708,1.62,1.645,121929,0
+NRXP.US,D,20240904,000000,1.66,1.6797,1.62,1.63,42365,0
+NRXP.US,D,20240905,000000,1.65,1.6579,1.59,1.65,35303,0
+NRXP.US,D,20240906,000000,1.59,1.65,1.59,1.63,32128,0
+NRXP.US,D,20240909,000000,1.65,1.7172,1.615,1.69,40288,0
+NRXP.US,D,20240910,000000,1.6999,1.75,1.6648,1.74,32610,0
+NRXP.US,D,20240911,000000,1.76,1.7899,1.68,1.69,168195,0
+NRXP.US,D,20240912,000000,1.74,1.83,1.67,1.8,285808,0
+NRXP.US,D,20240913,000000,1.76,1.847,1.68,1.72,380263,0
+NRXP.US,D,20240916,000000,1.72,1.7589,1.6501,1.71,56913,0
+NRXP.US,D,20240917,000000,1.71,1.73,1.64,1.64,81793,0
+NRXP.US,D,20240918,000000,1.69,1.69,1.59,1.62,79684,0
+NRXP.US,D,20240919,000000,1.7,1.7498,1.62,1.64,23565,0
+NRXP.US,D,20240920,000000,1.66,1.6899,1.59,1.63,134596,0
+NRXP.US,D,20240923,000000,1.7,1.7,1.625,1.65,78743,0
+NRXP.US,D,20240924,000000,1.64,1.6796,1.6,1.61,57558,0
+NRXP.US,D,20240925,000000,1.63,1.68,1.6,1.68,36130,0
+NRXP.US,D,20240926,000000,1.68,1.7199,1.64,1.7,35887,0
+NRXP.US,D,20240927,000000,1.68,1.77,1.68,1.75,59839,0
+NRXP.US,D,20240930,000000,1.8,1.8,1.65,1.69,84722,0
+NRXP.US,D,20241001,000000,1.71,1.7399,1.61,1.61,91071,0
+NRXP.US,D,20241002,000000,1.64,1.64,1.56,1.59,80674,0
+NRXP.US,D,20241003,000000,1.67,1.67,1.53,1.53,57631,0
+NRXP.US,D,20241004,000000,1.55,1.57,1.49,1.54,60883,0
+NRXP.US,D,20241007,000000,1.55,1.55,1.4501,1.5,72978,0
+NRXP.US,D,20241008,000000,1.51,1.5367,1.46,1.48,52123,0
+NRXP.US,D,20241009,000000,1.4738,1.49,1.45,1.47,42255,0
+NRXP.US,D,20241010,000000,1.47,1.47,1.325,1.375,146908,0
+NRXP.US,D,20241011,000000,1.35,1.4,1.35,1.37,90176,0
+NRXP.US,D,20241014,000000,1.41,1.44,1.3,1.32,109957,0
+NRXP.US,D,20241015,000000,1.34,1.34,1.1803,1.2,159900,0
+NRXP.US,D,20241016,000000,1.25,1.27,1.1,1.23,208755,0
+NRXP.US,D,20241017,000000,1.25,1.3,1.16,1.265,202727,0
+NRXP.US,D,20241018,000000,1.28,1.2896,1.24,1.25,36414,0
+NRXP.US,D,20241021,000000,1.24,1.3397,1.23,1.24,411167,0
+NRXP.US,D,20241022,000000,1.24,1.29,1.12,1.2,342253,0
+NRXP.US,D,20241023,000000,1.24,1.24,1.17,1.21,57851,0
+NRXP.US,D,20241024,000000,1.2,1.21,1.19,1.21,92147,0
+NRXP.US,D,20241025,000000,1.24,1.24,1.1975,1.21,62632,0
+NRXP.US,D,20241028,000000,1.25,1.3,1.21,1.29,182993,0
+NRXP.US,D,20241029,000000,1.3,1.3,1.25,1.27,98052,0
+NRXP.US,D,20241030,000000,1.28,1.44,1.2601,1.43,412800,0
+NRXP.US,D,20241031,000000,1.45,1.45,1.2278,1.37,254505,0
+NRXP.US,D,20241101,000000,1.35,1.39,1.3221,1.385,25665,0
+NRXP.US,D,20241104,000000,1.38,1.44,1.31,1.32,179205,0
+NRXP.US,D,20241105,000000,1.32,1.35,1.27,1.27,73572,0
+NRXP.US,D,20241106,000000,1.27,1.32,1.25,1.31,67512,0
+NRXP.US,D,20241107,000000,1.32,1.33,1.26,1.3,123496,0
+NRXP.US,D,20241108,000000,1.3,1.3299,1.28,1.315,128551,0
+NRXP.US,D,20241111,000000,1.31,1.35,1.2407,1.27,214361,0
+NRXP.US,D,20241112,000000,1.23,1.29,1.23,1.26,113729,0
+NRXP.US,D,20241113,000000,1.3,1.3,1.24,1.25,71617,0
+NRXP.US,D,20241114,000000,1.25,1.25,1.12,1.16,149640,0
+NRXP.US,D,20241115,000000,1.16,1.2,1.1299,1.19,102989,0
+NRXP.US,D,20241118,000000,1.24,1.36,1.1701,1.3,491716,0
+NRXP.US,D,20241119,000000,1.3,1.32,1.1302,1.225,296554,0
+NRXP.US,D,20241120,000000,1.23,1.24,1.2,1.21,68862,0
+NRXP.US,D,20241121,000000,1.2,1.23,1.1895,1.23,96648,0
+NRXP.US,D,20241122,000000,1.24,1.27,1.21,1.26,79899,0
+NRXP.US,D,20241125,000000,1.26,1.47,1.26,1.31,648053,0
+NRXP.US,D,20241126,000000,1.33,1.34,1.26,1.27,80765,0
+NRXP.US,D,20241127,000000,1.27,1.31,1.26,1.29,39824,0
+NRXP.US,D,20241129,000000,1.3,1.335,1.29,1.31,75247,0
+NRXP.US,D,20241202,000000,1.33,1.37,1.29,1.35,376683,0
+NRXP.US,D,20241203,000000,1.33,1.38,1.25,1.26,172812,0
+NRXP.US,D,20241204,000000,1.26,1.29,1.1528,1.22,252001,0
+NRXP.US,D,20241205,000000,1.21,1.22,1.16,1.19,154611,0
+NRXP.US,D,20241206,000000,1.17,1.22,1.17,1.22,76739,0
+NRXP.US,D,20241209,000000,1.22,1.24,1.19,1.21,230388,0
+NRXP.US,D,20241210,000000,1.24,1.24,1.16,1.21,209360,0
+NRXP.US,D,20241211,000000,1.19,1.2,1.15,1.19,108337,0
+NRXP.US,D,20241212,000000,1.18,1.21,1.17,1.2,124610,0
+NRXP.US,D,20241213,000000,1.18,1.23,1.18,1.2,200468,0
+NRXP.US,D,20241216,000000,1.22,1.22,1.17,1.2,150560,0
+NRXP.US,D,20241217,000000,1.26,1.68,1.21,1.64,1291104,0
+NRXP.US,D,20241218,000000,1.85,1.85,1.4501,1.545,1410643,0
+NRXP.US,D,20241219,000000,1.56,1.59,1.46,1.52,280120,0
+NRXP.US,D,20241220,000000,1.55,1.55,1.46,1.5,380130,0
+NRXP.US,D,20241223,000000,1.52,1.53,1.4,1.42,250471,0
+NRXP.US,D,20241224,000000,1.45,1.79,1.42,1.57,1003470,0
+NRXP.US,D,20241226,000000,1.62,1.95,1.46,1.53,1768502,0
+NRXP.US,D,20241227,000000,1.55,1.56,1.41,1.51,466617,0
+NRXP.US,D,20241230,000000,1.52,1.55,1.43,1.53,1243571,0
+NRXP.US,D,20241231,000000,1.55,2.58,1.47,2.2,12742238,0
+NRXP.US,D,20250102,000000,2.115,3.4,2.1,2.99,10450955,0
+NRXP.US,D,20250103,000000,3.13,3.74,2.6,2.69,5020020,0
+NRXP.US,D,20250106,000000,2.92,3.8,2.6901,3.51,4135368,0
+NRXP.US,D,20250107,000000,3.8,4.85,3.67,4.66,4618585,0
+NRXP.US,D,20250108,000000,4.78,4.79,3.2,3.76,2857263,0
+NRXP.US,D,20250110,000000,3.76,4.92,3.72,4.85,2545820,0
+NRXP.US,D,20250113,000000,4.93,6.01,4.7,4.91,3214248,0
+NRXP.US,D,20250114,000000,4.83,5.4,4.34,5.1,1308185,0
+NRXP.US,D,20250115,000000,4.91,5.01,4.08,4.49,1193274,0
+NRXP.US,D,20250116,000000,4.31,4.48,4.05,4.26,719772,0
+NRXP.US,D,20250117,000000,4.12,4.2753,3.6,4.01,1065861,0
+NRXP.US,D,20250121,000000,4.02,4.02,3.41,3.53,864556,0
+NRXP.US,D,20250122,000000,3.43,3.8999,3.42,3.48,530981,0
+NRXP.US,D,20250123,000000,3.48,3.5499,2.84,2.93,1085699,0
+NRXP.US,D,20250124,000000,2.99,3.32,2.92,3.22,645144,0
+NRXP.US,D,20250127,000000,3.17,3.65,2.8,2.85,712477,0
+NRXP.US,D,20250128,000000,2.84,3.83,2.84,3.55,1321718,0
+NRXP.US,D,20250129,000000,3.46,3.65,3.1247,3.14,786744,0
+NRXP.US,D,20250130,000000,3.14,3.18,2.86,2.99,448202,0
+NRXP.US,D,20250131,000000,2.95,3.14,2.86,3.02,434723,0
+NRXP.US,D,20250203,000000,2.97,3.22,2.8,2.8,410639,0
+NRXP.US,D,20250204,000000,2.85,2.95,2.67,2.69,471257,0
+NRXP.US,D,20250205,000000,2.8,2.9,2.63,2.84,353979,0
+NRXP.US,D,20250206,000000,2.78,3.44,2.78,3.18,911518,0
+NRXP.US,D,20250207,000000,3.26,3.34,2.86,2.94,465203,0
+NRXP.US,D,20250210,000000,2.92,3.13,2.91,3.03,261975,0
+NRXP.US,D,20250211,000000,3.01,3.01,2.8006,2.95,162659,0
+NRXP.US,D,20250212,000000,3.06,3.07,2.9102,2.94,165515,0
+NRXP.US,D,20250213,000000,2.9,2.945,2.8,2.94,177120,0
+NRXP.US,D,20250214,000000,2.93,3.07,2.82,2.85,281616,0
+NRXP.US,D,20250218,000000,2.82,2.9682,2.68,2.72,300720,0
+NRXP.US,D,20250219,000000,2.75,2.8189,2.49,2.54,387372,0
+NRXP.US,D,20250220,000000,2.5,2.515,2.41,2.45,276928,0
+NRXP.US,D,20250221,000000,2.43,2.4919,2.25,2.28,322842,0
+NRXP.US,D,20250224,000000,2.36,2.42,2.27,2.38,205376,0
+NRXP.US,D,20250225,000000,2.43,2.51,2.21,2.33,257599,0
+NRXP.US,D,20250226,000000,2.33,2.475,2.31,2.43,214834,0
+NRXP.US,D,20250227,000000,2.42,2.4624,2.2601,2.29,130244,0
+NRXP.US,D,20250228,000000,2.25,2.3,2.1628,2.27,238366,0
+NRXP.US,D,20250303,000000,2.31,2.3499,1.84,2.03,467853,0
+NRXP.US,D,20250304,000000,2,2.1345,1.9304,2.12,223249,0
+NRXP.US,D,20250305,000000,2.15,2.15,2.025,2.14,128674,0
+NRXP.US,D,20250306,000000,2.14,2.28,2.06,2.16,116544,0
+NRXP.US,D,20250307,000000,2.14,2.205,2.051,2.17,126670,0
+NRXP.US,D,20250310,000000,2.13,2.17,2.015,2.07,152469,0
+NRXP.US,D,20250311,000000,2.05,2.14,1.95,2.12,100262,0
+NRXP.US,D,20250312,000000,2.17,2.17,2.015,2.13,109331,0
+NRXP.US,D,20250313,000000,2.1725,2.18,1.98,2.07,129400,0
+NRXP.US,D,20250314,000000,2.09,2.405,2.08,2.35,260951,0
+NRXP.US,D,20250317,000000,2.35,2.41,2.02,2.05,538987,0
+NRXP.US,D,20250318,000000,2.03,2.22,2.03,2.2,186298,0
+NRXP.US,D,20250319,000000,2.21,2.25,2.03,2.18,139572,0
+NRXP.US,D,20250320,000000,2.18,2.18,2.02,2.07,301789,0
+NRXP.US,D,20250321,000000,2.09,2.12,2.03,2.08,195533,0
+NRXP.US,D,20250324,000000,2.2,2.2,2,2.07,200824,0
+NRXP.US,D,20250325,000000,2.01,2.07,1.99,2.01,160582,0
+NRXP.US,D,20250326,000000,2.04,2.08,1.95,2.07,145584,0
+NRXP.US,D,20250327,000000,2.03,2.09,1.9867,2.07,113826,0
+NRXP.US,D,20250328,000000,2.07,2.1,1.95,2.03,175586,0
+NRXP.US,D,20250331,000000,2.04,2.12,1.98,2.05,223706,0
+NRXP.US,D,20250401,000000,2.06,2.1,1.9034,1.94,162390,0
+NRXP.US,D,20250402,000000,2,2.07,1.89,2.01,175509,0
+NRXP.US,D,20250403,000000,1.95,1.95,1.81,1.87,171470,0
+NRXP.US,D,20250404,000000,1.85,1.85,1.76,1.79,180118,0
+NRXP.US,D,20250407,000000,1.66,2,1.58,1.81,242558,0
+NRXP.US,D,20250408,000000,1.92,1.92,1.69,1.71,116885,0
+NRXP.US,D,20250409,000000,1.7,1.84,1.63,1.78,107336,0
+NRXP.US,D,20250410,000000,1.78,1.7999,1.71,1.79,46372,0
+NRXP.US,D,20250411,000000,1.8,2.08,1.8,2.05,213146,0
+NRXP.US,D,20250414,000000,2.05,2.14,2.01,2.03,95044,0
+NRXP.US,D,20250415,000000,2.03,2.12,1.9625,1.97,131979,0
+NRXP.US,D,20250416,000000,2,2,1.92,1.93,38705,0
+NRXP.US,D,20250417,000000,1.94,1.96,1.89,1.93,63766,0
+NRXP.US,D,20250421,000000,1.88,1.97,1.85,1.87,94198,0
+NRXP.US,D,20250422,000000,1.88,1.95,1.8753,1.91,31133,0
+NRXP.US,D,20250423,000000,1.95,2.07,1.9301,1.98,54702,0
+NRXP.US,D,20250424,000000,1.98,2.1,1.9501,2.07,107179,0
+NRXP.US,D,20250425,000000,2.07,2.096,2.03,2.07,65449,0
+NRXP.US,D,20250428,000000,2.11,2.11,2.01,2.1,58704,0
+NRXP.US,D,20250429,000000,2.07,2.11,2.05,2.055,95629,0
+NRXP.US,D,20250430,000000,2.08,2.12,1.97,2.12,243181,0
+NRXP.US,D,20250501,000000,2.11,2.13,2.0278,2.08,74205,0
+NRXP.US,D,20250502,000000,2.09,2.1,2.03,2.054,96587,0
+NRXP.US,D,20250505,000000,2.1,2.14,2.01,2.03,253561,0
+NRXP.US,D,20250506,000000,2.02,2.03,1.905,1.92,136923,0
+NRXP.US,D,20250507,000000,1.96,1.97,1.905,1.97,75591,0
+NRXP.US,D,20250508,000000,1.95,2.07,1.95,2.05,139862,0
+NRXP.US,D,20250509,000000,2.11,2.1171,1.96,2.04,70451,0
+NRXP.US,D,20250512,000000,2.05,2.1199,2.0151,2.08,33678,0
+NRXP.US,D,20250513,000000,2.02,2.35,2.02,2.29,1993632,0
+NRXP.US,D,20250514,000000,2.32,2.32,2.1746,2.27,217662,0
+NRXP.US,D,20250515,000000,2.23,2.41,2.16,2.4,583533,0
+NRXP.US,D,20250516,000000,2.35,2.54,2.3,2.45,510886,0
+NRXP.US,D,20250519,000000,2.4,2.451,2.2,2.44,220272,0
+NRXP.US,D,20250520,000000,2.5,2.82,2.42,2.78,540050,0
+NRXP.US,D,20250521,000000,2.84,3,2.47,2.63,1335226,0
+NRXP.US,D,20250522,000000,2.65,2.72,2.42,2.69,331563,0
+NRXP.US,D,20250523,000000,2.565,2.659,2.42,2.62,184333,0
+NRXP.US,D,20250527,000000,2.67,2.67,2.5,2.58,207510,0
+NRXP.US,D,20250528,000000,2.57,2.65,2.4707,2.59,175158,0
+NRXP.US,D,20250529,000000,2.62,2.7199,2.51,2.69,219565,0
+NRXP.US,D,20250530,000000,2.7,2.705,2.55,2.64,137843,0
+NRXP.US,D,20250602,000000,2.66,2.71,2.6067,2.68,124231,0
+NRXP.US,D,20250603,000000,2.7,2.76,2.55,2.72,205037,0
+NRXP.US,D,20250604,000000,2.75,2.98,2.75,2.95,362971,0
+NRXP.US,D,20250605,000000,2.98,3.04,2.82,2.94,295329,0
+NRXP.US,D,20250606,000000,3.02,3.28,2.95,3.27,405228,0
+NRXP.US,D,20250609,000000,3.3,3.75,3.3,3.67,775518,0
+NRXP.US,D,20250610,000000,3.77,3.8286,3.4,3.65,578492,0
+NRXP.US,D,20250611,000000,3.7,3.75,3.475,3.48,277737,0
+NRXP.US,D,20250612,000000,3.47,3.5,3.23,3.44,325588,0
+NRXP.US,D,20250613,000000,3.17,3.5,3.14,3.44,358054,0
+NRXP.US,D,20250616,000000,3.54,3.6099,3.44,3.48,190748,0
+NRXP.US,D,20250617,000000,3.49,3.52,3.33,3.34,191009,0
+NRXP.US,D,20250618,000000,3.34,3.42,3.23,3.23,220363,0
+NRXP.US,D,20250620,000000,3.34,3.3874,3.1511,3.26,200883,0
+NRXP.US,D,20250623,000000,3.19,3.2,2.9001,3.1,319738,0
+NRXP.US,D,20250624,000000,3.08,3.25,2.98,3.22,285558,0
+NRXP.US,D,20250625,000000,3.28,3.32,3.16,3.27,203102,0
+NRXP.US,D,20250626,000000,3.32,3.53,3.22,3.5,265177,0
+NRXP.US,D,20250627,000000,3.5,3.51,3.3,3.42,259890,0
+NRXP.US,D,20250630,000000,3.41,3.4199,3.21,3.26,271290,0
+NRXP.US,D,20250701,000000,3.25,3.25,3.1,3.13,187512,0
+NRXP.US,D,20250702,000000,3.15,3.33,3.1,3.32,164264,0
+NRXP.US,D,20250703,000000,3.3,3.39,3.21,3.38,93865,0
+NRXP.US,D,20250707,000000,3.33,3.44,3.33,3.37,108737,0
+NRXP.US,D,20250708,000000,3.38,3.47,3.35,3.38,164174,0
+NRXP.US,D,20250709,000000,3.42,3.47,3.32,3.36,162158,0
+NRXP.US,D,20250710,000000,3.35,3.38,3.25,3.27,114144,0
+NRXP.US,D,20250711,000000,3.26,3.32,3.12,3.21,169603,0
+NRXP.US,D,20250714,000000,3.22,3.28,3.145,3.21,121348,0
+NRXP.US,D,20250715,000000,3.21,3.2193,3.025,3.11,189908,0
+NRXP.US,D,20250716,000000,3.15,3.165,3,3.01,191268,0
+NRXP.US,D,20250717,000000,3,3.1,3,3.03,137936,0
+NRXP.US,D,20250718,000000,3.05,3.05,2.89,2.94,183197,0
+NRXP.US,D,20250721,000000,2.93,3.05,2.9,2.98,182208,0
+NRXP.US,D,20250722,000000,2.98,3.06,2.96,2.99,118489,0
+NRXP.US,D,20250723,000000,3,3.1,2.99,3.03,73898,0
+NRXP.US,D,20250724,000000,3.02,3.15,2.99,2.99,106921,0
+NRXP.US,D,20250725,000000,2.99,3.05,2.98,3,105539,0
+NRXP.US,D,20250728,000000,3.02,3.02,2.92,2.93,108506,0
+NRXP.US,D,20250729,000000,2.94,2.96,2.8231,2.88,110586,0
+NRXP.US,D,20250730,000000,2.9,2.9,2.77,2.81,159314,0
+NRXP.US,D,20250731,000000,2.8,2.8299,2.63,2.69,210084,0
+NRXP.US,D,20250801,000000,2.66,2.6899,2.56,2.59,124672,0
+NRXP.US,D,20250804,000000,2.68,2.7694,2.65,2.72,104568,0
+NRXP.US,D,20250805,000000,2.79,2.79,2.61,2.64,149320,0
+NRXP.US,D,20250806,000000,2.66,2.67,2.42,2.455,185891,0
+NRXP.US,D,20250807,000000,2.48,2.5,2.43,2.46,101573,0
+NRXP.US,D,20250808,000000,2.47,2.67,2.43,2.52,174831,0
+NRXP.US,D,20250811,000000,2.6,2.68,2.32,2.32,1764270,0
+NRXP.US,D,20250812,000000,2.37,2.45,2.3001,2.39,346238,0
+NRXP.US,D,20250813,000000,2.41,2.55,2.35,2.53,326348,0
+NRXP.US,D,20250814,000000,2.65,2.79,2.64,2.67,642457,0
+NRXP.US,D,20250815,000000,2.76,2.95,2.6001,2.89,570761,0
+NRXP.US,D,20250818,000000,2.86,2.86,2.6,2.76,904943,0
+NRXP.US,D,20250819,000000,2.83,2.83,2.4817,2.505,464682,0
+NRXP.US,D,20250820,000000,2.5,2.645,2.4,2.62,263513,0
+NRXP.US,D,20250821,000000,2.6,2.67,2.53,2.53,239465,0
+NRXP.US,D,20250822,000000,2.59,2.69,2.54,2.64,702381,0
+NRXP.US,D,20250825,000000,2.68,2.8197,2.66,2.69,542592,0
+NRXP.US,D,20250826,000000,2.78,2.83,2.58,2.63,783511,0
+NRXP.US,D,20250827,000000,2.81,2.81,2.545,2.58,769383,0
+NRXP.US,D,20250828,000000,2.56,2.6,2.5,2.52,292217,0
+NRXP.US,D,20250829,000000,2.52,2.535,2.26,2.32,571893,0
+NRXP.US,D,20250902,000000,2.28,2.73,2.28,2.6,650472,0
+NRXP.US,D,20250903,000000,2.66,2.805,2.5232,2.6,351748,0
+NRXP.US,D,20250904,000000,2.66,2.66,2.53,2.63,191731,0
+NRXP.US,D,20250905,000000,2.65,2.75,2.57,2.75,172993,0
+NRXP.US,D,20250908,000000,2.88,3,2.79,2.84,850341,0
+NRXP.US,D,20250909,000000,2.85,3.17,2.81,3.15,1046488,0
+NRXP.US,D,20250910,000000,3.15,3.1894,2.95,2.97,421236,0
+NRXP.US,D,20250911,000000,2.97,3.03,2.8356,2.88,388513,0
+NRXP.US,D,20250912,000000,2.89,2.8967,2.73,2.8,485984,0
+NRXP.US,D,20250915,000000,2.82,3.1843,2.75,3,669414,0
+NRXP.US,D,20250916,000000,3.02,3.1309,2.94,2.98,289426,0
+NRXP.US,D,20250917,000000,3,3.0699,2.91,2.92,348023,0
+NRXP.US,D,20250918,000000,2.95,3.08,2.93,2.98,347131,0
+NRXP.US,D,20250919,000000,3.01,3.03,2.88,2.97,334400,0
+NRXP.US,D,20250922,000000,2.97,2.97,2.85,2.87,208415,0
+NRXP.US,D,20250923,000000,2.87,2.94,2.81,2.85,329994,0
+NRXP.US,D,20250924,000000,3.03,3.18,2.95,2.99,868041,0
+NRXP.US,D,20250925,000000,2.99,3.015,2.9,2.91,267855,0
+NRXP.US,D,20250926,000000,2.9,2.95,2.83,2.95,219173,0
+NRXP.US,D,20250929,000000,3.03,3.36,3.0002,3.25,779891,0
+NRXP.US,D,20250930,000000,3.27,3.48,3.2,3.3,438852,0
+NRXP.US,D,20251001,000000,3.31,3.4,3.19,3.34,323994,0
+NRXP.US,D,20251002,000000,3.38,3.4,3.2,3.33,260175,0
+NRXP.US,D,20251003,000000,3.33,3.3893,3.23,3.27,297877,0
+NRXP.US,D,20251006,000000,3.29,3.44,3.27,3.35,550088,0
+NRXP.US,D,20251007,000000,3.35,3.84,3.32,3.67,651013,0
+NRXP.US,D,20251008,000000,3.66,3.7499,3.46,3.58,371464,0
+NRXP.US,D,20251009,000000,3.6,3.6763,3.42,3.56,445536,0
+NRXP.US,D,20251010,000000,3.59,3.59,3.14,3.17,667105,0
+NRXP.US,D,20251013,000000,3.24,3.24,3.1,3.12,315011,0
+NRXP.US,D,20251014,000000,3.16,3.1758,2.95,3.05,395039,0
+NRXP.US,D,20251015,000000,3.1,3.19,3.05,3.17,207832,0
+NRXP.US,D,20251016,000000,3.18,3.18,3.04,3.04,295975,0
+NRXP.US,D,20251017,000000,3.02,3.23,2.95,3.18,1195402,0
+NRXP.US,D,20251020,000000,3.27,3.39,3.1019,3.31,410017,0
+NRXP.US,D,20251021,000000,3.39,3.42,3.18,3.21,328020,0
+NRXP.US,D,20251022,000000,3.19,3.2553,3.0484,3.15,299470,0
+NRXP.US,D,20251023,000000,3.15,3.2915,3.1201,3.2,219795,0
+NRXP.US,D,20251024,000000,3.2,3.26,3.12,3.15,341626,0
+NRXP.US,D,20251027,000000,3.22,3.3154,3.12,3.14,562617,0
+NRXP.US,D,20251028,000000,3.17,3.25,2.96,3,579845,0
+NRXP.US,D,20251029,000000,3,3.09,2.91,3.05,241510,0
+NRXP.US,D,20251030,000000,3.04,3.14,3,3.02,139847,0
+NRXP.US,D,20251031,000000,3.07,3.38,3,3.1,1108964,0
+NRXP.US,D,20251103,000000,3.05,3.12,2.7904,2.85,767776,0
+NRXP.US,D,20251104,000000,2.82,2.8772,2.73,2.74,445464,0
+NRXP.US,D,20251105,000000,2.75,2.7863,2.65,2.66,379035,0
+NRXP.US,D,20251106,000000,2.77,2.77,2.6,2.67,290914,0
+NRXP.US,D,20251107,000000,2.67,2.7,2.44,2.45,704419,0
+NRXP.US,D,20251110,000000,2.51,2.61,2.5,2.54,267973,0
+NRXP.US,D,20251111,000000,2.56,2.57,2.47,2.49,183052,0
+NRXP.US,D,20251112,000000,2.49,2.74,2.455,2.64,569334,0
+NRXP.US,D,20251113,000000,2.7,2.81,2.57,2.59,475016,0
+NRXP.US,D,20251114,000000,2.53,2.61,2.45,2.49,438241,0
+NRXP.US,D,20251117,000000,2.29,2.49,2.07,2.11,1245806,0
+NRXP.US,D,20251118,000000,2.16,2.295,2.0408,2.28,445748,0
+NRXP.US,D,20251119,000000,2.29,2.29,2.09,2.13,500143,0
+NRXP.US,D,20251120,000000,2.13,2.21,1.9949,2.03,401704,0
+NRXP.US,D,20251121,000000,2,2.16,1.99,2.13,438295,0
+NRXP.US,D,20251124,000000,2.13,2.25,2.1208,2.24,262925,0
+NRXP.US,D,20251125,000000,2.24,2.25,2.15,2.18,135191,0
+NRXP.US,D,20251126,000000,2.19,2.3709,2.16,2.34,356303,0
+NRXP.US,D,20251128,000000,2.5,2.51,2.36,2.45,143043,0
+NRXP.US,D,20251201,000000,2.43,2.45,2.33,2.39,547435,0
+NRXP.US,D,20251202,000000,2.45,2.53,2.24,2.27,990095,0
+NRXP.US,D,20251203,000000,2.27,2.41,2.22,2.41,338456,0
+NRXP.US,D,20251204,000000,2.42,2.51,2.36,2.44,356710,0
+NRXP.US,D,20251205,000000,2.42,2.42,2.35,2.36,205420,0
+NRXP.US,D,20251208,000000,2.38,2.38,2.24,2.26,403010,0
+NRXP.US,D,20251209,000000,2.27,2.39,2.235,2.35,350813,0
+NRXP.US,D,20251210,000000,2.25,2.25,2.11,2.21,755799,0
+NRXP.US,D,20251211,000000,2.2,2.22,2.09,2.2,408019,0
+NRXP.US,D,20251212,000000,2.19,2.2378,2.06,2.07,595651,0
+NRXP.US,D,20251215,000000,2.1,2.11,1.98,1.98,556664,0
+NRXP.US,D,20251216,000000,2,2.14,1.96,2.1,696633,0
+NRXP.US,D,20251217,000000,2.12,2.41,2.11,2.28,1090384,0
+NRXP.US,D,20251218,000000,2.44,2.44,2.175,2.18,621148,0
+NRXP.US,D,20251219,000000,2.2,2.41,2.2,2.37,547133,0
+NRXP.US,D,20251222,000000,2.37,2.52,2.3,2.41,781314,0
+NRXP.US,D,20251223,000000,2.38,2.43,2.3097,2.39,337924,0
+NRXP.US,D,20251224,000000,2.37,2.46,2.34,2.44,195393,0
+NRXP.US,D,20251226,000000,2.46,2.58,2.4,2.56,499924,0
+NRXP.US,D,20251229,000000,2.59,2.666,2.46,2.6,498569,0
+NRXP.US,D,20251230,000000,2.58,2.65,2.56,2.63,268705,0
+NRXP.US,D,20251231,000000,2.73,2.73,2.54,2.71,620061,0
+NRXP.US,D,20260102,000000,2.75,2.765,2.545,2.62,702326,0
+NRXP.US,D,20260105,000000,2.62,2.62,2.359,2.41,1267059,0
+NRXP.US,D,20260106,000000,2.37,2.45,2.3301,2.39,602187,0
+NRXP.US,D,20260107,000000,2.36,2.481,2.35,2.45,359033,0
+NRXP.US,D,20260108,000000,2.43,2.445,2.29,2.33,484995,0
+NRXP.US,D,20260109,000000,2.35,2.38,2.19,2.22,541121,0
+NRXP.US,D,20260112,000000,2.22,2.25,2.07,2.22,570892,0
+NRXP.US,D,20260113,000000,2.23,2.24,2.11,2.13,494456,0
+NRXP.US,D,20260114,000000,2.18,2.18,2,2.15,22030248,0
+NRXP.US,D,20260115,000000,2.16,2.245,2.08,2.15,1611315,0
+NRXP.US,D,20260116,000000,2.18,2.38,2.155,2.27,1506339,0
+NRXP.US,D,20260120,000000,2.23,2.24,2.12,2.18,1032558,0
+NRXP.US,D,20260121,000000,2.2,2.26,2.18,2.26,395870,0
+NRXP.US,D,20260122,000000,2.25,2.38,2.24,2.34,615938,0
+NRXP.US,D,20260123,000000,2.3,2.34,2.165,2.17,688909,0
+NRXP.US,D,20260126,000000,2.17,2.17,2.09,2.12,438185,0
+NRXP.US,D,20260127,000000,2.13,2.24,2.04,2.24,969546,0
+NRXP.US,D,20260128,000000,2.22,2.24,2.08,2.11,699205,0
+NRXP.US,D,20260129,000000,2.12,2.155,2.06,2.12,691184,0
+NRXP.US,D,20260130,000000,2.15,2.1609,2.1,2.1,380656,0
+NRXP.US,D,20260202,000000,2.1,2.17,2.09,2.15,272581,0
+NRXP.US,D,20260203,000000,2.16,2.16,1.9918,2.04,610872,0
+NRXP.US,D,20260204,000000,2.03,2.08,1.83,1.84,1055314,0
+NRXP.US,D,20260205,000000,1.825,1.86,1.66,1.68,871712,0
+NRXP.US,D,20260206,000000,1.72,1.92,1.71,1.91,528430,0
+NRXP.US,D,20260209,000000,1.94,1.995,1.82,1.99,469934,0
+NRXP.US,D,20260210,000000,1.96,1.99,1.865,1.88,365843,0
+NRXP.US,D,20260211,000000,1.88,1.895,1.805,1.82,273155,0
+NRXP.US,D,20260212,000000,1.84,1.84,1.7,1.73,350206,0
+NRXP.US,D,20260213,000000,1.73,1.82,1.73,1.8,261385,0
+NRXP.US,D,20260217,000000,1.8,1.85,1.725,1.8,478162,0
+NRXP.US,D,20260218,000000,1.79,1.86,1.75,1.77,394218,0
diff --git a/daily/us/nasdaq stocks/2/nthi.us.txt b/daily/us/nasdaq stocks/2/nthi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b5c2bd0e7acfa076f037352da0933ed84562c3de
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nthi.us.txt	
@@ -0,0 +1,227 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTHI.US,D,20250326,000000,25,25,12.11,12.11,84856,0
+NTHI.US,D,20250327,000000,14,14,10.88,12,9742,0
+NTHI.US,D,20250328,000000,12.05,21,12,16.55,107062,0
+NTHI.US,D,20250331,000000,16,16,11.1241,13.36,22509,0
+NTHI.US,D,20250401,000000,12.8,13,10.1,11.26,39744,0
+NTHI.US,D,20250402,000000,10.4,11.205,6.91,7,64123,0
+NTHI.US,D,20250403,000000,7,10.44,6.1,9.58,110078,0
+NTHI.US,D,20250404,000000,9.58,15.5,8.08,12.56,93828,0
+NTHI.US,D,20250407,000000,12,12,9.3,9.77,47868,0
+NTHI.US,D,20250408,000000,9.75,10.9,9.51,9.63,38178,0
+NTHI.US,D,20250409,000000,10.315,10.9999,8.26,10,107411,0
+NTHI.US,D,20250410,000000,9.8788,9.88,9,9,28816,0
+NTHI.US,D,20250411,000000,9.27,10.3,8.826,9.04,48056,0
+NTHI.US,D,20250414,000000,8.6,9.1,7.69,7.95,62218,0
+NTHI.US,D,20250415,000000,8.35,8.7,6.9,7.63,85742,0
+NTHI.US,D,20250416,000000,7.98,8,6.9,7,48449,0
+NTHI.US,D,20250417,000000,7,7,6.61,6.95,20451,0
+NTHI.US,D,20250421,000000,6.53,7,5.86,6.32,47685,0
+NTHI.US,D,20250422,000000,6.31,6.5887,5.82,5.98,60012,0
+NTHI.US,D,20250423,000000,6,6.09,5.62,5.88,50344,0
+NTHI.US,D,20250424,000000,5.85,6.41,5.58,5.99,68084,0
+NTHI.US,D,20250425,000000,6,6,5.59,5.91,32822,0
+NTHI.US,D,20250428,000000,5.97,6,5.67,5.99,37373,0
+NTHI.US,D,20250429,000000,6,6.14,5.21,5.99,35900,0
+NTHI.US,D,20250430,000000,5.84,6.06,5.55,6,37641,0
+NTHI.US,D,20250501,000000,6,6,5.165,5.36,52792,0
+NTHI.US,D,20250502,000000,5.4,5.66,4.595,5.36,249594,0
+NTHI.US,D,20250505,000000,5.25,5.36,4.1101,4.36,61331,0
+NTHI.US,D,20250506,000000,4.36,5.22,4.13,4.61,124545,0
+NTHI.US,D,20250507,000000,4.51,5.45,4.51,5.4,69703,0
+NTHI.US,D,20250508,000000,5.41,7.84,5.4,6.6,317896,0
+NTHI.US,D,20250509,000000,6.26,8.25,5.95,7.34,257313,0
+NTHI.US,D,20250512,000000,7.51,7.51,5.8697,6.12,236200,0
+NTHI.US,D,20250513,000000,6.455,7.5,6.25,7.37,122659,0
+NTHI.US,D,20250514,000000,7.35,7.5,6.9,7.39,72582,0
+NTHI.US,D,20250515,000000,7.17,7.5,6.85,7.24,87972,0
+NTHI.US,D,20250516,000000,7.12,7.5,6.75,7.49,133227,0
+NTHI.US,D,20250519,000000,7.3,7.5,7.01,7.43,64325,0
+NTHI.US,D,20250520,000000,7.59,8.79,6.85,7.25,168741,0
+NTHI.US,D,20250521,000000,7.01,7.5,7.01,7.18,40371,0
+NTHI.US,D,20250522,000000,7.06,7.5,7.06,7.33,15663,0
+NTHI.US,D,20250523,000000,6.99,7.49,6.97,7.22,19966,0
+NTHI.US,D,20250527,000000,7.49,7.57,7,7.41,60917,0
+NTHI.US,D,20250528,000000,7.3027,7.375,7.1,7.1,10787,0
+NTHI.US,D,20250529,000000,7.01,7.875,7.01,7.38,35988,0
+NTHI.US,D,20250530,000000,7.49,7.49,7.22,7.24,12106,0
+NTHI.US,D,20250602,000000,7.11,7.5,7.11,7.38,8540,0
+NTHI.US,D,20250603,000000,7.2,7.46,7.11,7.39,43813,0
+NTHI.US,D,20250604,000000,7.45,7.63,7.3,7.37,26594,0
+NTHI.US,D,20250605,000000,7.25,7.5,7.19,7.49,16883,0
+NTHI.US,D,20250606,000000,7.5,7.5,7.2292,7.42,14387,0
+NTHI.US,D,20250609,000000,7.35,7.39,6.9,6.9,53148,0
+NTHI.US,D,20250610,000000,6.9,7.2855,6.61,6.92,21224,0
+NTHI.US,D,20250611,000000,7.2,7.2,6.61,6.61,8249,0
+NTHI.US,D,20250612,000000,6.6,6.8,6.4,6.4,27734,0
+NTHI.US,D,20250613,000000,6.875,6.875,5.6,5.61,20014,0
+NTHI.US,D,20250616,000000,6.23,6.23,5.52,5.68,9851,0
+NTHI.US,D,20250617,000000,5.588,5.865,5.22,5.3,14848,0
+NTHI.US,D,20250618,000000,5.33,5.641,4.68,4.76,44212,0
+NTHI.US,D,20250620,000000,4.76,4.76,4.255,4.255,17554,0
+NTHI.US,D,20250623,000000,4.335,4.4999,4.08,4.48,20087,0
+NTHI.US,D,20250624,000000,4.29,4.31,3.51,3.7,46961,0
+NTHI.US,D,20250625,000000,3.75,4.09,3.69,3.72,28114,0
+NTHI.US,D,20250626,000000,3.81,4.2,3.81,3.99,26490,0
+NTHI.US,D,20250627,000000,4.12,4.12,3.5,3.68,22143,0
+NTHI.US,D,20250630,000000,3.635,3.68,3.535,3.57,11978,0
+NTHI.US,D,20250701,000000,3.53,3.53,3.2001,3.35,114616,0
+NTHI.US,D,20250702,000000,3.4,5.68,3.2,5.29,282114,0
+NTHI.US,D,20250703,000000,5.01,6.59,4.8,5.83,167454,0
+NTHI.US,D,20250707,000000,6.15,6.15,5.4101,5.8,30636,0
+NTHI.US,D,20250708,000000,6.1,6.7,5.48,6.01,121814,0
+NTHI.US,D,20250709,000000,6.09,6.425,5.955,5.955,24459,0
+NTHI.US,D,20250710,000000,7.5,7.6976,4.31,4.88,4255334,0
+NTHI.US,D,20250711,000000,4.55,5,4.54,4.59,170247,0
+NTHI.US,D,20250714,000000,4.31,4.44,4,4.05,95243,0
+NTHI.US,D,20250715,000000,3.84,4.25,3.69,4.16,88022,0
+NTHI.US,D,20250716,000000,4.02,4.45,3.91,4.31,34261,0
+NTHI.US,D,20250717,000000,4.42,4.5993,4.41,4.41,48704,0
+NTHI.US,D,20250718,000000,4.39,4.51,4.2669,4.4,19326,0
+NTHI.US,D,20250721,000000,4.49,4.77,4.16,4.77,44267,0
+NTHI.US,D,20250722,000000,4.6111,5.06,4.58,4.84,65477,0
+NTHI.US,D,20250723,000000,5,5.08,4.5625,4.95,28219,0
+NTHI.US,D,20250724,000000,4.6909,5.07,4.5189,4.7,31698,0
+NTHI.US,D,20250725,000000,4.62,5.1972,4.62,5.1,32932,0
+NTHI.US,D,20250728,000000,5.44,5.78,5.02,5.41,55652,0
+NTHI.US,D,20250729,000000,5.77,5.95,4.8,4.99,5199406,0
+NTHI.US,D,20250730,000000,4.66,5,4,4.97,218383,0
+NTHI.US,D,20250731,000000,4.75,5.17,4.5446,4.9,69273,0
+NTHI.US,D,20250801,000000,4.81,4.89,4.6,4.75,36015,0
+NTHI.US,D,20250804,000000,4.88,5.04,4.64,4.9,71775,0
+NTHI.US,D,20250805,000000,4.73,4.87,4.63,4.715,34806,0
+NTHI.US,D,20250806,000000,4.79,4.95,4.5,4.95,37316,0
+NTHI.US,D,20250807,000000,4.8,4.92,4.6,4.8,38504,0
+NTHI.US,D,20250808,000000,4.7,4.82,4.5962,4.79,28636,0
+NTHI.US,D,20250811,000000,4.99,5.37,4.66,5.11,114643,0
+NTHI.US,D,20250812,000000,5.29,5.59,4.9501,5.43,77351,0
+NTHI.US,D,20250813,000000,5.26,5.7,5.0201,5.32,133740,0
+NTHI.US,D,20250814,000000,5.37,5.37,5.06,5.19,16102,0
+NTHI.US,D,20250815,000000,4.94,5.45,4.94,5.12,66668,0
+NTHI.US,D,20250818,000000,5.13,5.5,4.9702,5.37,26142,0
+NTHI.US,D,20250819,000000,5.4,5.5,5.07,5.2,45564,0
+NTHI.US,D,20250820,000000,5.15,5.42,4.92,5.335,39435,0
+NTHI.US,D,20250821,000000,5.2202,5.93,5.14,5.77,44868,0
+NTHI.US,D,20250822,000000,5.81,5.9,5.68,5.82,45530,0
+NTHI.US,D,20250825,000000,5.69,6.1,5.4,5.795,32720,0
+NTHI.US,D,20250826,000000,5.62,6.416,5.62,6.1,66467,0
+NTHI.US,D,20250827,000000,6.23,6.59,6.0648,6.45,30915,0
+NTHI.US,D,20250828,000000,6.2927,6.99,6.24,6.98,62029,0
+NTHI.US,D,20250829,000000,6.98,7.48,6.74,7.415,101117,0
+NTHI.US,D,20250902,000000,7.42,7.42,6.7625,7.08,48913,0
+NTHI.US,D,20250903,000000,6.95,7.23,6.91,7.2,30918,0
+NTHI.US,D,20250904,000000,7.06,7.5,6.99,7.47,38602,0
+NTHI.US,D,20250905,000000,7.61,8.76,7.29,8.06,173288,0
+NTHI.US,D,20250908,000000,8.22,8.75,7.52,8.26,91356,0
+NTHI.US,D,20250909,000000,8.3,8.5,8.1429,8.48,98412,0
+NTHI.US,D,20250910,000000,8.4,10.21,8.25,9.93,310809,0
+NTHI.US,D,20250911,000000,9.7,9.99,9.51,9.76,99953,0
+NTHI.US,D,20250912,000000,9.85,10.6882,9.7,10.49,192489,0
+NTHI.US,D,20250915,000000,10.5,10.9236,9.97,9.97,109855,0
+NTHI.US,D,20250916,000000,9.96,10.595,8.3475,10.14,84463,0
+NTHI.US,D,20250917,000000,9.95,10.851,9.95,10.61,77710,0
+NTHI.US,D,20250918,000000,10.76,12.25,10.51,12.09,200883,0
+NTHI.US,D,20250919,000000,12.2,12.435,11.1001,11.99,659882,0
+NTHI.US,D,20250922,000000,12.25,12.915,11.605,11.94,195703,0
+NTHI.US,D,20250923,000000,11.97,12.26,11.12,11.88,119521,0
+NTHI.US,D,20250924,000000,12,12.2,11.3,12,92579,0
+NTHI.US,D,20250925,000000,11.95,11.95,10.37,10.37,81876,0
+NTHI.US,D,20250926,000000,10.17,10.47,9.84,10.1,67331,0
+NTHI.US,D,20250929,000000,10.28,10.28,8.8201,8.95,75504,0
+NTHI.US,D,20250930,000000,8.74,9.22,8.53,9.08,44697,0
+NTHI.US,D,20251001,000000,8.79,9.88,8.6,9.87,24422,0
+NTHI.US,D,20251002,000000,9.99,11.57,9.8,11.39,39728,0
+NTHI.US,D,20251003,000000,11.66,11.8,10.72,11.53,43922,0
+NTHI.US,D,20251006,000000,11.5,12.2847,11.2755,11.96,38734,0
+NTHI.US,D,20251007,000000,11.98,12.21,10.615,12.09,38739,0
+NTHI.US,D,20251008,000000,12.25,12.99,11.93,12.09,56407,0
+NTHI.US,D,20251009,000000,12.09,12.1,11.7601,11.98,27167,0
+NTHI.US,D,20251010,000000,12.09,12.09,11.5,11.67,67923,0
+NTHI.US,D,20251013,000000,12.09,12.09,11.01,11.305,38311,0
+NTHI.US,D,20251014,000000,11.42,11.42,10.61,10.99,21260,0
+NTHI.US,D,20251015,000000,10.98,11.01,10.55,10.84,35365,0
+NTHI.US,D,20251016,000000,10.97,11.2,10.2,10.48,25617,0
+NTHI.US,D,20251017,000000,10.48,10.78,10.0601,10.35,41459,0
+NTHI.US,D,20251020,000000,10.25,10.25,9.8251,9.9,30289,0
+NTHI.US,D,20251021,000000,9.99,9.99,9.04,9.47,27699,0
+NTHI.US,D,20251022,000000,9.19,9.5,8.7,9,38714,0
+NTHI.US,D,20251023,000000,9.235,9.235,8.2,8.35,37625,0
+NTHI.US,D,20251024,000000,8.73,9,8.305,8.86,27494,0
+NTHI.US,D,20251027,000000,8.81,9.22,8.15,8.24,26559,0
+NTHI.US,D,20251028,000000,8.35,9.145,8.1,8.81,58140,0
+NTHI.US,D,20251029,000000,9.11,10.0375,8.59,9.673,142830,0
+NTHI.US,D,20251030,000000,9.68,10.7738,9.68,10.17,31906,0
+NTHI.US,D,20251031,000000,10.17,10.29,9.8,9.8,27452,0
+NTHI.US,D,20251103,000000,9.99,10.5,9.905,10.19,37192,0
+NTHI.US,D,20251104,000000,10,10.5,10,10.49,29287,0
+NTHI.US,D,20251105,000000,10.63,11.47,10.27,11.01,31628,0
+NTHI.US,D,20251106,000000,11.17,11.17,9.85,9.85,34236,0
+NTHI.US,D,20251107,000000,9.6,10.19,8.93,10.12,120998,0
+NTHI.US,D,20251110,000000,10.12,10.575,9.84,10.14,76870,0
+NTHI.US,D,20251111,000000,10.34,11.5,10,11.42,147763,0
+NTHI.US,D,20251112,000000,11.5,12,11.03,11.83,90040,0
+NTHI.US,D,20251113,000000,11.805,11.805,8.85,8.98,99773,0
+NTHI.US,D,20251114,000000,8.73,9.27,8.56,9.08,69119,0
+NTHI.US,D,20251117,000000,9.1,9.5734,7.68,7.96,97450,0
+NTHI.US,D,20251118,000000,7.87,7.92,7.03,7.06,43830,0
+NTHI.US,D,20251119,000000,7.11,7.3764,6.7,6.73,46842,0
+NTHI.US,D,20251120,000000,6.91,7.0945,5.92,5.93,38069,0
+NTHI.US,D,20251121,000000,5.95,6.5,5.58,5.86,85289,0
+NTHI.US,D,20251124,000000,5.97,7.41,5.83,7.32,88159,0
+NTHI.US,D,20251125,000000,7.5,9.4532,7.5,8.84,207696,0
+NTHI.US,D,20251126,000000,8.84,9.188,8.45,8.575,91916,0
+NTHI.US,D,20251128,000000,8.57,9.42,8.57,8.95,39022,0
+NTHI.US,D,20251201,000000,8.69,8.8,8.4585,8.53,30674,0
+NTHI.US,D,20251202,000000,8.55,9.13,8.46,8.72,42151,0
+NTHI.US,D,20251203,000000,8.67,9.47,8.67,8.96,87650,0
+NTHI.US,D,20251204,000000,9.02,9.53,8.96,9.35,53064,0
+NTHI.US,D,20251205,000000,9.35,9.75,9.09,9.17,75319,0
+NTHI.US,D,20251208,000000,9.35,9.52,8.95,9.09,38673,0
+NTHI.US,D,20251209,000000,9.2,9.3252,8.7,8.96,50430,0
+NTHI.US,D,20251210,000000,8.85,9.595,8.63,9.45,91006,0
+NTHI.US,D,20251211,000000,8.84,9.62,8.79,9.37,39454,0
+NTHI.US,D,20251212,000000,9.17,10.37,9.17,10.21,43941,0
+NTHI.US,D,20251215,000000,10.21,10.44,9.82,9.88,45138,0
+NTHI.US,D,20251216,000000,9.9,10.08,9.22,9.44,112856,0
+NTHI.US,D,20251217,000000,9.55,9.81,7.71,7.83,60995,0
+NTHI.US,D,20251218,000000,7.9,8.4375,6.75,7.02,113290,0
+NTHI.US,D,20251219,000000,7.03,7.32,6.4,7.01,90761,0
+NTHI.US,D,20251222,000000,7.01,7.9,7.01,7.71,176297,0
+NTHI.US,D,20251223,000000,7.58,8.45,7.58,8.36,40734,0
+NTHI.US,D,20251224,000000,8.37,8.54,8.22,8.35,16008,0
+NTHI.US,D,20251226,000000,8.35,8.69,8.2,8.57,26046,0
+NTHI.US,D,20251229,000000,8.74,8.84,8.16,8.64,50661,0
+NTHI.US,D,20251230,000000,8.71,9.125,8.105,8.21,41970,0
+NTHI.US,D,20251231,000000,8.29,8.7007,8.123,8.27,34332,0
+NTHI.US,D,20260102,000000,8.47,8.96,8.37,8.88,28860,0
+NTHI.US,D,20260105,000000,9.02,9.81,8.5,9.15,66135,0
+NTHI.US,D,20260106,000000,9.22,9.28,8.74,8.93,26022,0
+NTHI.US,D,20260107,000000,9.05,9.49,8.7812,9.07,75395,0
+NTHI.US,D,20260108,000000,9.04,10.71,8.89,9.83,143592,0
+NTHI.US,D,20260109,000000,9.99,10.182,9.3188,10,72158,0
+NTHI.US,D,20260112,000000,10,10.19,9.42,9.65,48147,0
+NTHI.US,D,20260113,000000,10.1,10.1,9.42,9.58,61763,0
+NTHI.US,D,20260114,000000,9.56,9.93,9.06,9.34,69987,0
+NTHI.US,D,20260115,000000,9.29,9.47,8.5,8.7,66131,0
+NTHI.US,D,20260116,000000,8.63,9.21,8.46,8.73,77220,0
+NTHI.US,D,20260120,000000,8.54,8.54,8,8.36,20679,0
+NTHI.US,D,20260121,000000,8.3,8.38,7.99,8.06,35004,0
+NTHI.US,D,20260122,000000,8.08,8.83,8.08,8.75,40843,0
+NTHI.US,D,20260123,000000,8.68,9.07,8.6,8.95,24713,0
+NTHI.US,D,20260126,000000,8.95,9.47,8.51,8.9,43880,0
+NTHI.US,D,20260127,000000,8.99,9.675,8.79,9.13,59857,0
+NTHI.US,D,20260128,000000,9.12,10.255,9.12,9.76,64657,0
+NTHI.US,D,20260129,000000,9.71,9.95,8.7,8.75,57747,0
+NTHI.US,D,20260130,000000,8.7,11.3,8.7,9.27,279028,0
+NTHI.US,D,20260202,000000,9.16,10.41,9.16,9.27,82342,0
+NTHI.US,D,20260203,000000,9.23,9.66,9.05,9.4,84269,0
+NTHI.US,D,20260204,000000,9.39,10.045,9.19,9.71,45068,0
+NTHI.US,D,20260205,000000,9.53,10,9.2,9.24,86647,0
+NTHI.US,D,20260206,000000,9.53,10.36,9.22,9.77,76117,0
+NTHI.US,D,20260209,000000,9.83,11.3059,9.37,10.32,77074,0
+NTHI.US,D,20260210,000000,10.27,11.25,9.8,10.72,72632,0
+NTHI.US,D,20260211,000000,10.78,11.3765,10.6,10.75,56784,0
+NTHI.US,D,20260212,000000,10.76,10.76,10.25,10.465,59962,0
+NTHI.US,D,20260213,000000,10.32,10.4871,10.03,10.24,43859,0
+NTHI.US,D,20260217,000000,10.21,10.395,9.035,9.26,52580,0
+NTHI.US,D,20260218,000000,9.16,9.3899,8.62,8.84,75796,0
diff --git a/daily/us/nasdaq stocks/2/ntrb.us.txt b/daily/us/nasdaq stocks/2/ntrb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..53a0a94c5e40c5f52e90bcfcd5d1c11a760546dc
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ntrb.us.txt	
@@ -0,0 +1,1094 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NTRB.US,D,20211004,000000,5.70401,5.93998,4.7657,5.5457,561102.93648,0
+NTRB.US,D,20211005,000000,5.94855,5.95713,4.4657,5.40856,821971.5151500001,0
+NTRB.US,D,20211006,000000,5.39998,5.7857,4.80856,5.44276,290780.8308,0
+NTRB.US,D,20211007,000000,5.31427,7.40569,5.0657,6.71141,2579232.0358800003,0
+NTRB.US,D,20211008,000000,6.72855,7.97141,5.50284,5.74284,3636554.7234600005,0
+NTRB.US,D,20211011,000000,6.17141,6.51427,5.75141,6.34284,1004641.7037300001,0
+NTRB.US,D,20211012,000000,9.20569,10.56,7.79998,8.31426,81154957.03731,0
+NTRB.US,D,20211013,000000,7.55998,7.70569,6.91712,7.37998,2309807.0994300004,0
+NTRB.US,D,20211014,000000,7.23427,7.43141,6.51427,6.88284,864001.96857,0
+NTRB.US,D,20211015,000000,6.77998,7.28569,6.66855,6.80569,377148.24423,0
+NTRB.US,D,20211018,000000,6.55712,6.55712,5.87141,5.97427,320710.58298,0
+NTRB.US,D,20211019,000000,5.99141,6.05141,5.6057,5.6057,219980.29518000002,0
+NTRB.US,D,20211020,000000,5.64856,5.70856,4.77427,5.40856,353639.84373,0
+NTRB.US,D,20211021,000000,5.39998,5.39998,4.8857,4.98856,220999.96476000003,0
+NTRB.US,D,20211022,000000,4.8257,4.98856,4.14856,4.19999,449083.94976000005,0
+NTRB.US,D,20211025,000000,4.27713,4.95427,4.20856,4.79141,342659.14569000003,0
+NTRB.US,D,20211026,000000,4.67142,4.79141,4.3457,4.43999,111818.31948,0
+NTRB.US,D,20211027,000000,4.4057,5.13427,4.28579,4.96284,311271.05601,0
+NTRB.US,D,20211028,000000,4.97141,5.57141,4.97141,5.21141,273216.61395,0
+NTRB.US,D,20211029,000000,5.4857,5.57141,5.22856,5.3657,121617.18081,0
+NTRB.US,D,20211101,000000,5.34856,5.57878,5.31427,5.45141,247631.54085000002,0
+NTRB.US,D,20211102,000000,5.4857,6.23141,4.73142,5.81998,2012282.9160300002,0
+NTRB.US,D,20211103,000000,5.13427,5.17713,4.62856,4.73142,580714.6591800001,0
+NTRB.US,D,20211104,000000,4.79141,4.85141,4.56727,4.66713,102998.29428,0
+NTRB.US,D,20211105,000000,4.60284,4.69413,4.44179,4.5857,76086.71739,0
+NTRB.US,D,20211108,000000,4.5857,5.03999,4.49999,4.92856,178022.1753,0
+NTRB.US,D,20211109,000000,4.84284,5.41713,4.74024,5.03141,293758.17264,0
+NTRB.US,D,20211110,000000,4.97141,5.19427,4.65427,4.73142,204248.9169,0
+NTRB.US,D,20211111,000000,4.79999,5.22856,4.73999,5.1257,119960.50941000001,0
+NTRB.US,D,20211112,000000,5.15141,5.3057,4.86864,5.27998,44674.127640000006,0
+NTRB.US,D,20211115,000000,5.21141,5.28856,4.83427,4.85999,71428.20408000001,0
+NTRB.US,D,20211116,000000,4.84284,5.22856,4.75713,5.10856,86116.57938000001,0
+NTRB.US,D,20211117,000000,5.03999,5.3057,5.03527,5.27998,42220.620630000005,0
+NTRB.US,D,20211118,000000,5.27998,5.35713,4.96996,5.10856,67775.36031,0
+NTRB.US,D,20211119,000000,5.14284,5.43427,5.11284,5.42596,74490.71283,0
+NTRB.US,D,20211122,000000,5.4257,5.7857,5.09141,5.56284,80396.39637,0
+NTRB.US,D,20211123,000000,5.55427,5.63141,5.27141,5.51141,35060.766840000004,0
+NTRB.US,D,20211124,000000,5.51998,5.57141,5.22804,5.40856,72913.37499000001,0
+NTRB.US,D,20211126,000000,5.4257,6.03427,5.2457,5.89713,47059.96779,0
+NTRB.US,D,20211129,000000,5.89713,5.89713,5.49427,5.63141,45039.29535,0
+NTRB.US,D,20211130,000000,5.6657,5.90561,5.32284,5.50284,154195.27389,0
+NTRB.US,D,20211201,000000,5.65713,5.69998,5.07427,5.44284,37968.10848,0
+NTRB.US,D,20211202,000000,5.33998,5.47713,4.86864,5.33998,95293.60560000001,0
+NTRB.US,D,20211203,000000,5.41713,5.49427,4.61999,4.78284,39436.94601,0
+NTRB.US,D,20211206,000000,4.77427,5.02284,4.5857,4.62856,48186.97101,0
+NTRB.US,D,20211207,000000,4.60156,4.95856,4.60156,4.91296,15241.376880000002,0
+NTRB.US,D,20211208,000000,4.9457,5.16856,4.60284,5.15999,60161.671890000005,0
+NTRB.US,D,20211209,000000,5.19427,5.20319,4.83427,4.87713,12073.867830000001,0
+NTRB.US,D,20211210,000000,4.85999,5.05713,4.71427,4.71427,13619.705580000002,0
+NTRB.US,D,20211213,000000,4.71427,5.05713,4.49999,4.49999,24382.236330000003,0
+NTRB.US,D,20211214,000000,4.50856,4.62856,4.36284,4.38856,24860.571030000003,0
+NTRB.US,D,20211215,000000,4.36284,4.6823,4.2857,4.2857,10353.02958,0
+NTRB.US,D,20211216,000000,4.2857,4.45173,4.25142,4.25999,22002.22953,0
+NTRB.US,D,20211217,000000,4.26856,4.27164,3.52285,3.52285,106296.47037000001,0
+NTRB.US,D,20211220,000000,3.53142,3.6857,2.66999,2.69142,232671.33144,0
+NTRB.US,D,20211221,000000,2.86285,2.99999,2.70908,2.90571,101416.28976000001,0
+NTRB.US,D,20211222,000000,2.89713,3.35142,2.81142,3.22285,171529.65675000002,0
+NTRB.US,D,20211223,000000,3.23999,3.29133,3.01722,3.09428,91307.09421000001,0
+NTRB.US,D,20211227,000000,3.18856,3.18856,3.05999,3.07713,36057.10302,0
+NTRB.US,D,20211228,000000,3.04293,3.05999,2.79428,2.79428,56968.496100000004,0
+NTRB.US,D,20211229,000000,3.20571,3.35142,2.99999,3.05142,152424.26883000002,0
+NTRB.US,D,20211230,000000,3.15428,3.42856,3.06856,3.35142,73139.70897,0
+NTRB.US,D,20211231,000000,6.04284,10.44,5.68284,8.63998,162598323.06531,0
+NTRB.US,D,20220103,000000,7.51712,8.65626,6.99427,8.08283,11651616.12357,0
+NTRB.US,D,20220104,000000,7.92855,8.95712,7.31998,7.70569,10052138.38698,0
+NTRB.US,D,20220105,000000,7.38855,7.54284,5.88855,5.99141,2769847.2471600003,0
+NTRB.US,D,20220106,000000,5.63998,6.27427,5.31427,5.7257,848423.4240600001,0
+NTRB.US,D,20220107,000000,5.49427,5.88855,5.16856,5.28856,448336.11429000006,0
+NTRB.US,D,20220110,000000,5.07427,5.28856,4.73142,5.17713,1221543.15678,0
+NTRB.US,D,20220111,000000,5.13427,7.38855,4.9505,6.98569,12826795.814550001,0
+NTRB.US,D,20220112,000000,6.73712,6.75427,5.57141,5.77713,1883755.54881,0
+NTRB.US,D,20220113,000000,5.65713,5.65713,5.21999,5.21999,372307.73040000006,0
+NTRB.US,D,20220114,000000,5.11713,5.70856,5.05713,5.55427,337055.62968,0
+NTRB.US,D,20220118,000000,5.26284,5.76855,5.21999,5.69998,261253.57977,0
+NTRB.US,D,20220119,000000,5.82855,5.82855,5.22856,5.49427,430652.89710000006,0
+NTRB.US,D,20220120,000000,5.41713,5.4857,4.72284,4.77427,244289.03130000003,0
+NTRB.US,D,20220121,000000,4.72284,4.79999,4.0757,4.15713,213952.11129000003,0
+NTRB.US,D,20220124,000000,3.78856,3.89999,3.29999,3.83142,299129.52132,0
+NTRB.US,D,20220125,000000,3.77999,3.93427,3.60856,3.83999,256326.73236000002,0
+NTRB.US,D,20220126,000000,3.87427,4.17427,3.34285,3.47999,219448.29366000002,0
+NTRB.US,D,20220127,000000,3.65142,3.96856,3.34285,3.78856,310176.71955000004,0
+NTRB.US,D,20220128,000000,3.81427,4.01142,3.4457,3.58285,245396.20113000003,0
+NTRB.US,D,20220131,000000,3.52285,3.7457,3.47313,3.7457,134811.05184,0
+NTRB.US,D,20220201,000000,3.58285,4.11427,3.58285,3.95999,233491.50045000002,0
+NTRB.US,D,20220202,000000,3.95142,4.08856,3.71999,3.75427,61529.009130000006,0
+NTRB.US,D,20220203,000000,3.65999,4.07999,3.55713,3.83999,202495.41189000002,0
+NTRB.US,D,20220204,000000,3.61713,4.18285,3.61713,4.18285,156942.78174,0
+NTRB.US,D,20220207,000000,4.15713,4.2857,4.01142,4.1057,59294.83608000001,0
+NTRB.US,D,20220208,000000,3.99427,4.24285,3.8057,4.19999,144795.4137,0
+NTRB.US,D,20220209,000000,4.27713,4.80856,4.06285,4.68856,269920.7712,0
+NTRB.US,D,20220210,000000,4.59427,5.27141,4.59427,5.1857,152725.26969000002,0
+NTRB.US,D,20220211,000000,5.15141,5.39141,4.79999,4.86856,140980.4028,0
+NTRB.US,D,20220214,000000,4.69713,5.01427,4.5257,4.5257,131558.37588,0
+NTRB.US,D,20220215,000000,4.5857,4.7057,4.43999,4.55999,66976.19136000001,0
+NTRB.US,D,20220216,000000,4.5857,4.77427,4.46656,4.5257,63151.847100000006,0
+NTRB.US,D,20220217,000000,4.5257,4.5257,4.13142,4.24285,42177.45384,0
+NTRB.US,D,20220218,000000,4.15713,4.36284,4.07999,4.07999,43838.79192,0
+NTRB.US,D,20220222,000000,3.75427,4.08839,3.73713,3.73713,74293.54560000001,0
+NTRB.US,D,20220223,000000,3.77142,3.94387,3.48856,3.48856,78393.22398000001,0
+NTRB.US,D,20220224,000000,2.99999,3.53142,2.94856,3.49713,99295.28370000001,0
+NTRB.US,D,20220225,000000,3.48856,3.6857,3.47142,3.55713,23287.89987,0
+NTRB.US,D,20220228,000000,3.47142,3.59999,3.33428,3.33428,27084.24405,0
+NTRB.US,D,20220301,000000,3.41999,3.63428,3.41999,3.55713,56740.99545,0
+NTRB.US,D,20220302,000000,3.55713,3.59999,3.47142,3.47142,21976.562790000004,0
+NTRB.US,D,20220303,000000,3.49713,3.54856,3.20571,3.31713,45259.79598,0
+NTRB.US,D,20220304,000000,3.3857,3.40285,3.19713,3.22285,44819.961390000004,0
+NTRB.US,D,20220307,000000,3.20571,3.34285,3.03428,3.10285,29796.751800000002,0
+NTRB.US,D,20220308,000000,3.14571,3.15428,2.85428,2.85428,96519.77577000001,0
+NTRB.US,D,20220309,000000,2.92285,3.17836,2.84571,2.95713,73868.87772,0
+NTRB.US,D,20220310,000000,2.91342,3.10285,2.91342,2.93999,31087.08882,0
+NTRB.US,D,20220311,000000,2.93142,3.24856,2.91428,3.20571,46216.46538,0
+NTRB.US,D,20220314,000000,3.35999,3.35999,2.84571,2.84571,34406.264970000004,0
+NTRB.US,D,20220315,000000,2.92285,2.92482,2.81142,2.82856,34255.764540000004,0
+NTRB.US,D,20220316,000000,2.91428,3.58285,2.79428,3.17142,162112.29651000001,0
+NTRB.US,D,20220317,000000,3.05999,3.59999,3.05999,3.53142,55065.65733,0
+NTRB.US,D,20220318,000000,3.43713,3.64285,3.39428,3.5657,60599.173140000006,0
+NTRB.US,D,20220321,000000,3.42856,3.63428,3.42856,3.53142,39260.778840000006,0
+NTRB.US,D,20220322,000000,3.63428,3.63728,3.17999,3.2657,65178.35289,0
+NTRB.US,D,20220323,000000,3.10285,3.30856,3.10285,3.23999,52441.8165,0
+NTRB.US,D,20220324,000000,3.22285,3.55713,3.22285,3.51428,61625.84274000001,0
+NTRB.US,D,20220325,000000,3.5657,3.5657,3.29999,3.37713,46187.298630000005,0
+NTRB.US,D,20220328,000000,3.3257,3.49713,3.3257,3.46285,8767.52505,0
+NTRB.US,D,20220329,000000,3.53142,3.63428,3.36856,3.6257,38363.60961,0
+NTRB.US,D,20220330,000000,3.64285,3.91593,3.60445,3.8057,36030.26961,0
+NTRB.US,D,20220331,000000,3.71999,3.94285,3.49713,3.60856,45386.96301000001,0
+NTRB.US,D,20220401,000000,3.55713,3.84856,3.55713,3.69428,35101.60029,0
+NTRB.US,D,20220404,000000,3.69428,4.09713,3.69428,4.09713,54948.99033000001,0
+NTRB.US,D,20220405,000000,4.25142,4.54284,3.95999,4.53427,80326.39617,0
+NTRB.US,D,20220406,000000,4.49999,4.67142,4.24285,4.65427,47234.968290000004,0
+NTRB.US,D,20220407,000000,4.5257,4.71427,4.37999,4.69713,14663.875230000001,0
+NTRB.US,D,20220408,000000,4.71427,4.91999,4.57713,4.87713,44254.12644,0
+NTRB.US,D,20220411,000000,4.8857,4.8857,4.38856,4.51713,41109.95079,0
+NTRB.US,D,20220412,000000,4.43999,4.50856,4.40047,4.44856,11839.367160000002,0
+NTRB.US,D,20220413,000000,4.44856,4.80119,4.41427,4.73999,9032.35914,0
+NTRB.US,D,20220414,000000,4.67167,4.81713,4.5257,4.56856,14462.041320000002,0
+NTRB.US,D,20220418,000000,4.45713,4.46142,4.04562,4.12285,30034.752480000003,0
+NTRB.US,D,20220419,000000,4.13999,4.13999,4.01142,4.09945,9226.026360000002,0
+NTRB.US,D,20220420,000000,4.01999,4.31142,4.01999,4.09713,10036.86201,0
+NTRB.US,D,20220421,000000,4.2857,4.2857,3.90007,3.97713,4952.51415,0
+NTRB.US,D,20220422,000000,3.89999,3.90856,3.80887,3.87427,6811.01946,0
+NTRB.US,D,20220425,000000,3.82285,3.83142,3.41142,3.51428,13571.87211,0
+NTRB.US,D,20220426,000000,3.41142,3.58285,3.2657,3.2957,22821.231870000003,0
+NTRB.US,D,20220427,000000,3.41142,3.71999,3.35142,3.6257,9556.19397,0
+NTRB.US,D,20220428,000000,3.63428,3.89999,3.63428,3.66856,28607.915070000003,0
+NTRB.US,D,20220429,000000,3.67713,3.67713,3.25713,3.3857,27352.57815,0
+NTRB.US,D,20220502,000000,3.42856,3.53999,3.35048,3.53999,9555.027300000002,0
+NTRB.US,D,20220503,000000,3.25713,3.64285,3.25713,3.64285,4537.1796300000005,0
+NTRB.US,D,20220504,000000,3.60856,3.60856,3.35142,3.54856,3313.3428000000004,0
+NTRB.US,D,20220505,000000,3.41999,3.53305,3.34285,3.47999,14429.374560000002,0
+NTRB.US,D,20220506,000000,3.40285,3.5657,3.28285,3.39428,6624.352260000001,0
+NTRB.US,D,20220509,000000,3.27428,3.3797,3.19713,3.30856,10715.86395,0
+NTRB.US,D,20220510,000000,3.25405,3.41999,3.12856,3.25713,9322.859970000001,0
+NTRB.US,D,20220511,000000,3.30428,3.45428,3.17151,3.42856,8353.3572,0
+NTRB.US,D,20220512,000000,3.35999,3.51428,3.29999,3.51428,8227.35684,0
+NTRB.US,D,20220513,000000,3.43713,3.47999,3.25713,3.41999,6616.185570000001,0
+NTRB.US,D,20220516,000000,3.37216,3.46028,3.35005,3.43713,8176.023360000001,0
+NTRB.US,D,20220517,000000,3.48856,3.53999,3.30856,3.43713,5874.18345,0
+NTRB.US,D,20220518,000000,3.53999,3.59142,3.19722,3.39428,4393.67922,0
+NTRB.US,D,20220519,000000,3.35142,3.65142,3.35142,3.63428,11085.69834,0
+NTRB.US,D,20220520,000000,3.59142,3.84856,3.36856,3.57428,11588.53311,0
+NTRB.US,D,20220523,000000,3.83142,4.09713,3.59999,3.91739,7529.688180000001,0
+NTRB.US,D,20220524,000000,3.8057,4.18285,3.75427,3.76285,12337.53525,0
+NTRB.US,D,20220525,000000,3.77999,4.1057,3.77999,4.07142,4756.5135900000005,0
+NTRB.US,D,20220526,000000,3.67713,4.0457,3.67713,3.99427,5259.348360000001,0
+NTRB.US,D,20220527,000000,3.88285,3.99427,3.77142,3.95999,7660.35522,0
+NTRB.US,D,20220531,000000,4.06285,4.10399,3.72856,4.01999,6308.184690000001,0
+NTRB.US,D,20220601,000000,3.84856,3.84856,3.59999,3.60856,1380.1706100000001,0
+NTRB.US,D,20220602,000000,3.3257,3.64285,3.31713,3.34285,27983.74662,0
+NTRB.US,D,20220603,000000,3.34285,3.68562,3.34285,3.44999,6034.01724,0
+NTRB.US,D,20220606,000000,3.13713,3.53142,3.13713,3.52285,5651.349480000001,0
+NTRB.US,D,20220607,000000,3.4997,3.4997,3.27428,3.27428,7127.187030000001,0
+NTRB.US,D,20220608,000000,3.33428,3.43713,3.18856,3.33428,13065.537330000001,0
+NTRB.US,D,20220609,000000,3.3257,3.3257,3.22285,3.27428,5068.014480000001,0
+NTRB.US,D,20220610,000000,3.23142,3.37713,3.22285,3.32579,5008.5143100000005,0
+NTRB.US,D,20220613,000000,3.23142,3.36856,3.21428,3.21428,8141.023260000001,0
+NTRB.US,D,20220614,000000,3.16285,3.41279,2.92285,2.92285,10141.86231,0
+NTRB.US,D,20220615,000000,2.93999,3.14142,2.82856,2.82856,8572.69116,0
+NTRB.US,D,20220616,000000,2.75999,3.13713,2.74285,2.74285,11748.3669,0
+NTRB.US,D,20220617,000000,2.74285,2.91428,2.53714,2.53714,12341.03526,0
+NTRB.US,D,20220621,000000,2.81142,2.81142,2.45142,2.45142,13486.7052,0
+NTRB.US,D,20220622,000000,2.57142,2.73428,2.40856,2.40856,14084.04024,0
+NTRB.US,D,20220623,000000,2.64856,2.86285,2.63142,2.78571,28106.246970000004,0
+NTRB.US,D,20220624,000000,2.62611,3.35999,2.62285,3.35999,21852.895770000003,0
+NTRB.US,D,20220627,000000,3.43713,4.35427,3.39428,4.26856,99674.45145000001,0
+NTRB.US,D,20220628,000000,4.1057,4.15285,3.6857,3.72856,22762.898370000003,0
+NTRB.US,D,20220629,000000,3.59142,3.73713,3.45428,3.60856,5176.51479,0
+NTRB.US,D,20220630,000000,3.48856,3.53142,3.22276,3.52285,13599.872190000002,0
+NTRB.US,D,20220701,000000,3.34285,3.63428,3.32579,3.49713,6360.684840000001,0
+NTRB.US,D,20220705,000000,3.5057,3.61705,3.32845,3.34285,12122.867970000001,0
+NTRB.US,D,20220706,000000,3.34285,3.64285,3.34285,3.59999,36741.938310000005,0
+NTRB.US,D,20220707,000000,3.55096,4.24919,3.55096,3.76285,59163.00237,0
+NTRB.US,D,20220708,000000,3.6257,3.71142,3.6257,3.71142,8796.6918,0
+NTRB.US,D,20220711,000000,3.62142,3.62142,3.33428,3.59999,19310.721840000002,0
+NTRB.US,D,20220712,000000,3.36008,3.5357,3.33428,3.35142,19478.72232,0
+NTRB.US,D,20220713,000000,3.51488,3.54856,3.31713,3.31713,11314.365660000001,0
+NTRB.US,D,20220714,000000,3.64285,4.21765,3.54428,4.0865,134093.54979000002,0
+NTRB.US,D,20220715,000000,4.31142,4.31142,3.9857,4.19142,28894.915890000004,0
+NTRB.US,D,20220718,000000,4.06285,4.08856,3.81427,3.88285,18215.21871,0
+NTRB.US,D,20220719,000000,3.83999,4.11427,3.83999,3.95142,47206.96821000001,0
+NTRB.US,D,20220720,000000,3.87427,4.5857,3.87427,4.55999,59453.50320000001,0
+NTRB.US,D,20220721,000000,4.7057,4.79999,4.45713,4.45713,28891.415880000004,0
+NTRB.US,D,20220722,000000,4.60284,4.67999,4.39713,4.41427,13580.0388,0
+NTRB.US,D,20220725,000000,4.41427,4.5857,4.2857,4.40142,6351.35148,0
+NTRB.US,D,20220726,000000,4.47427,5.99141,4.47427,5.59713,639896.32827,0
+NTRB.US,D,20220727,000000,5.93998,6.97712,5.89713,6.71141,607416.2354700001,0
+NTRB.US,D,20220728,000000,6.77998,6.97712,6.19713,6.65998,386985.60567,0
+NTRB.US,D,20220729,000000,6.71998,6.71998,3.83142,4.38856,589393.51731,0
+NTRB.US,D,20220801,000000,4.01142,4.37999,3.89999,4.36284,73662.37713000001,0
+NTRB.US,D,20220802,000000,3.9857,4.25999,3.96856,4.07142,41434.285050000006,0
+NTRB.US,D,20220803,000000,3.89999,4.19142,3.89999,4.1057,28976.582790000004,0
+NTRB.US,D,20220804,000000,4.11427,4.32856,3.9857,4.25142,28869.249150000003,0
+NTRB.US,D,20220805,000000,4.01142,4.2257,4.01142,4.1057,9672.860970000002,0
+NTRB.US,D,20220808,000000,4.23427,4.32856,4.07142,4.29427,26191.741500000004,0
+NTRB.US,D,20220809,000000,4.2257,4.23427,4.00293,4.13999,16878.214890000003,0
+NTRB.US,D,20220810,000000,4.13999,4.24285,4.01142,4.17907,11421.6993,0
+NTRB.US,D,20220811,000000,4.19142,4.49999,4.1003,4.49999,21060.726840000003,0
+NTRB.US,D,20220812,000000,4.6,5.01,4.5,4.94,20470,0
+NTRB.US,D,20220815,000000,4.93,5.29,4.57,4.79,28709,0
+NTRB.US,D,20220816,000000,4.78,5.07,4.68,4.9,23727,0
+NTRB.US,D,20220817,000000,4.77,4.86,4.7,4.76,3828,0
+NTRB.US,D,20220818,000000,4.95,4.9682,4.7001,4.7064,2560,0
+NTRB.US,D,20220819,000000,4.8,4.89,4.6096,4.6096,6000,0
+NTRB.US,D,20220822,000000,4.72,4.81,4.57,4.57,5449,0
+NTRB.US,D,20220823,000000,4.55,4.777,4.51,4.74,15248,0
+NTRB.US,D,20220824,000000,4.73,4.73,4.5,4.7,10531,0
+NTRB.US,D,20220825,000000,4.7787,4.85,4.5,4.6,20947,0
+NTRB.US,D,20220826,000000,4.51,4.6999,4.18,4.18,29115,0
+NTRB.US,D,20220829,000000,4.12,4.2199,4.0203,4.1,11748,0
+NTRB.US,D,20220830,000000,4.04,4.15,3.93,3.93,8950,0
+NTRB.US,D,20220831,000000,4.02,4.07,3.85,3.85,9026,0
+NTRB.US,D,20220901,000000,3.82,4.1455,3.64,3.775,119500,0
+NTRB.US,D,20220902,000000,3.9,3.93,3.74,3.832,23019,0
+NTRB.US,D,20220906,000000,3.82,4.18,3.82,4.08,18730,0
+NTRB.US,D,20220907,000000,4.2,4.26,4.07,4.21,14397,0
+NTRB.US,D,20220908,000000,4.1266,4.5,4.1266,4.46,6467,0
+NTRB.US,D,20220909,000000,4.34,4.37,4.07,4.25,12147,0
+NTRB.US,D,20220912,000000,4.1,4.25,4.03,4.12,7611,0
+NTRB.US,D,20220913,000000,4.0241,4.12,4,4.12,6345,0
+NTRB.US,D,20220914,000000,4.125,4.5399,4.125,4.4,30752,0
+NTRB.US,D,20220915,000000,4.4533,4.7999,4.4,4.66,30704,0
+NTRB.US,D,20220916,000000,4.75,4.75,4.22,4.7,13449,0
+NTRB.US,D,20220919,000000,4.7,4.7,4.29,4.39,10803,0
+NTRB.US,D,20220920,000000,4.3,4.3,3.96,4.14,9187,0
+NTRB.US,D,20220921,000000,4,4.09,3.9,4.09,7521,0
+NTRB.US,D,20220922,000000,4,4.188,3.95,3.99,6169,0
+NTRB.US,D,20220923,000000,3.86,4,3.8,3.9739,27536,0
+NTRB.US,D,20220926,000000,3.85,4,3.81,3.8101,5074,0
+NTRB.US,D,20220927,000000,3.85,3.98,3.61,3.74,9637,0
+NTRB.US,D,20220928,000000,3.74,3.83,3.56,3.68,8632,0
+NTRB.US,D,20220929,000000,3.7,3.7,3.49,3.49,7866,0
+NTRB.US,D,20220930,000000,3.57,3.8609,3.53,3.59,13327,0
+NTRB.US,D,20221003,000000,3.725,3.81,3.57,3.7699,15607,0
+NTRB.US,D,20221004,000000,3.73,4.17,3.7,4.14,12629,0
+NTRB.US,D,20221005,000000,4.26,4.26,4.13,4.16,2966,0
+NTRB.US,D,20221006,000000,4.16,4.16,4.1,4.1,1882,0
+NTRB.US,D,20221007,000000,3.7,4.05,3.7,3.89,2914,0
+NTRB.US,D,20221010,000000,3.97,4,3.82,3.82,3813,0
+NTRB.US,D,20221011,000000,3.7891,3.99,3.7891,3.87,3637,0
+NTRB.US,D,20221012,000000,3.84,3.87,3.7,3.87,5787,0
+NTRB.US,D,20221013,000000,3.75,3.75,3.63,3.7,10564,0
+NTRB.US,D,20221014,000000,3.66,3.93,3.66,3.8,7542,0
+NTRB.US,D,20221017,000000,3.95,4.49,3.8,4.07,41168,0
+NTRB.US,D,20221018,000000,4.2,4.34,4.18,4.18,3222,0
+NTRB.US,D,20221019,000000,4.24,4.29,4.18,4.18,2017,0
+NTRB.US,D,20221020,000000,4.4,4.4,4.16,4.25,3768,0
+NTRB.US,D,20221021,000000,4.1615,4.1615,4,4.01,2774,0
+NTRB.US,D,20221024,000000,4.12,4.19,4,4.08,1987,0
+NTRB.US,D,20221025,000000,4.105,4.25,4.105,4.19,3830,0
+NTRB.US,D,20221026,000000,4.2,4.6499,4.16,4.16,23143,0
+NTRB.US,D,20221027,000000,4.5,4.5,4.2501,4.44,2708,0
+NTRB.US,D,20221028,000000,4.2024,4.435,4.2024,4.425,3020,0
+NTRB.US,D,20221031,000000,4.3,4.38,4.2486,4.28,4248,0
+NTRB.US,D,20221101,000000,4.3,4.3,4.12,4.12,1165,0
+NTRB.US,D,20221102,000000,4.175,4.27,4.1045,4.27,6749,0
+NTRB.US,D,20221103,000000,4.01,4.589,4,4.28,36368,0
+NTRB.US,D,20221104,000000,4.4,4.48,3.92,4.06,19182,0
+NTRB.US,D,20221107,000000,4.1,4.42,4.04,4.42,28612,0
+NTRB.US,D,20221108,000000,4.13,4.41,4.0654,4.1,15058,0
+NTRB.US,D,20221109,000000,4.05,4.0652,3.75,3.8,22077,0
+NTRB.US,D,20221110,000000,3.86,4.2697,3.81,3.96,6959,0
+NTRB.US,D,20221111,000000,4.16,4.34,3.989,4.065,2972,0
+NTRB.US,D,20221114,000000,4.058,4.6,3.81,4.5,44335,0
+NTRB.US,D,20221115,000000,4.5,4.5001,4.0712,4.11,11825,0
+NTRB.US,D,20221116,000000,3.93,4.21,3.9001,4.21,10191,0
+NTRB.US,D,20221117,000000,4.15,4.27,3.91,3.91,6282,0
+NTRB.US,D,20221118,000000,3.9909,4,3.8199,3.8199,12788,0
+NTRB.US,D,20221121,000000,3.85,3.85,3.85,3.85,673,0
+NTRB.US,D,20221122,000000,3.89,3.98,3.89,3.97,4835,0
+NTRB.US,D,20221123,000000,3.95,3.95,3.94,3.94,738,0
+NTRB.US,D,20221125,000000,3.895,3.895,3.895,3.895,304,0
+NTRB.US,D,20221128,000000,3.97,3.98,3.89,3.97,6134,0
+NTRB.US,D,20221129,000000,3.95,3.97,3.81,3.97,4920,0
+NTRB.US,D,20221130,000000,3.99,4.21,3.8015,3.92,25564,0
+NTRB.US,D,20221201,000000,3.88,4.11,3.88,3.9,2592,0
+NTRB.US,D,20221202,000000,3.89,3.98,3.775,3.96,9497,0
+NTRB.US,D,20221205,000000,3.81,3.95,3.75,3.82,13400,0
+NTRB.US,D,20221206,000000,3.74,3.81,3.665,3.78,13683,0
+NTRB.US,D,20221207,000000,3.8699,3.8699,3.42,3.53,11376,0
+NTRB.US,D,20221208,000000,3.66,3.75,3.66,3.7499,2282,0
+NTRB.US,D,20221209,000000,3.6,3.9,3.6,3.8201,8628,0
+NTRB.US,D,20221212,000000,3.7401,3.7432,3.72,3.74,2855,0
+NTRB.US,D,20221213,000000,3.8,3.8,3.764,3.77,3783,0
+NTRB.US,D,20221214,000000,3.66,3.82,3.51,3.82,17858,0
+NTRB.US,D,20221215,000000,3.75,3.7804,3.565,3.69,7455,0
+NTRB.US,D,20221216,000000,3.66,3.7,3.64,3.7,12425,0
+NTRB.US,D,20221219,000000,3.76,3.81,3.66,3.81,4057,0
+NTRB.US,D,20221220,000000,3.7172,3.83,3.66,3.83,6830,0
+NTRB.US,D,20221221,000000,3.5671,3.85,3.56,3.7799,9757,0
+NTRB.US,D,20221222,000000,3.68,3.68,3.68,3.68,1486,0
+NTRB.US,D,20221223,000000,3.78,3.815,3.53,3.5872,9213,0
+NTRB.US,D,20221227,000000,3.74,3.74,3.53,3.53,4391,0
+NTRB.US,D,20221228,000000,3.5665,3.67,3.53,3.67,2708,0
+NTRB.US,D,20221229,000000,3.71,3.76,3.56,3.69,9489,0
+NTRB.US,D,20221230,000000,3.75,3.75,3.54,3.6048,5473,0
+NTRB.US,D,20230103,000000,3.6962,3.6962,3.5601,3.5601,747,0
+NTRB.US,D,20230104,000000,3.74,3.74,3.53,3.56,7068,0
+NTRB.US,D,20230105,000000,3.56,3.7,3.56,3.615,1037,0
+NTRB.US,D,20230106,000000,3.635,3.7199,3.42,3.5,9019,0
+NTRB.US,D,20230109,000000,3.55,3.72,3.4476,3.72,2252,0
+NTRB.US,D,20230110,000000,3.5,3.75,3.42,3.74,10435,0
+NTRB.US,D,20230111,000000,3.62,3.628,3.62,3.628,726,0
+NTRB.US,D,20230112,000000,3.625,3.625,3.5,3.52,6571,0
+NTRB.US,D,20230113,000000,3.52,3.65,3.5,3.5,11697,0
+NTRB.US,D,20230117,000000,3.61,3.6501,3.42,3.45,7142,0
+NTRB.US,D,20230118,000000,3.55,3.5501,3.45,3.4631,919,0
+NTRB.US,D,20230119,000000,3.45,3.45,3.45,3.45,472,0
+NTRB.US,D,20230120,000000,3.65,3.65,3.4501,3.4501,1346,0
+NTRB.US,D,20230123,000000,3.54,3.575,3.45,3.51,4614,0
+NTRB.US,D,20230124,000000,3.41,3.41,3.35,3.35,3088,0
+NTRB.US,D,20230125,000000,3.49,3.55,3.02,3.54,10649,0
+NTRB.US,D,20230126,000000,3.44,3.52,3.35,3.35,4691,0
+NTRB.US,D,20230127,000000,3.5,3.7,3.35,3.57,25341,0
+NTRB.US,D,20230130,000000,3.75,3.75,3.6001,3.75,6549,0
+NTRB.US,D,20230131,000000,3.596,3.65,3.59,3.65,1180,0
+NTRB.US,D,20230201,000000,3.65,4.07,3.65,3.975,18133,0
+NTRB.US,D,20230202,000000,4.0375,4.5,4.0375,4.4,33942,0
+NTRB.US,D,20230203,000000,4.28,4.99,4.28,4.955,26962,0
+NTRB.US,D,20230206,000000,4.7,4.7499,4.23,4.32,34251,0
+NTRB.US,D,20230207,000000,4.5,4.5448,4.29,4.31,11909,0
+NTRB.US,D,20230208,000000,4.35,4.5,4.07,4.1,8940,0
+NTRB.US,D,20230209,000000,4.5,4.5,4.07,4.0712,6351,0
+NTRB.US,D,20230210,000000,4.08,4.175,4.0001,4.0001,10024,0
+NTRB.US,D,20230213,000000,4.25,4.25,4,4.17,9036,0
+NTRB.US,D,20230214,000000,3.94,4.2599,3.9,4.04,7271,0
+NTRB.US,D,20230215,000000,4.48,4.7,4.15,4.18,97043,0
+NTRB.US,D,20230216,000000,4.18,4.47,3.93,4.05,12697,0
+NTRB.US,D,20230217,000000,4.03,4.03,3.95,3.98,6497,0
+NTRB.US,D,20230221,000000,3.91,3.99,3.86,3.86,7092,0
+NTRB.US,D,20230222,000000,3.9851,4.04,3.72,3.72,9617,0
+NTRB.US,D,20230223,000000,3.81,3.895,3.72,3.75,5808,0
+NTRB.US,D,20230224,000000,3.7,3.7,3.65,3.69,3863,0
+NTRB.US,D,20230227,000000,3.61,4.1,3.38,3.74,34425,0
+NTRB.US,D,20230228,000000,3.73,4.0273,3.6836,3.99,7113,0
+NTRB.US,D,20230301,000000,4.06,4.06,3.88,3.9,1119,0
+NTRB.US,D,20230302,000000,3.9,4.03,3.9,3.9,2106,0
+NTRB.US,D,20230303,000000,3.99,3.99,3.74,3.76,4532,0
+NTRB.US,D,20230306,000000,3.99,3.99,3.8772,3.925,6318,0
+NTRB.US,D,20230308,000000,3.92,3.9938,3.69,3.8916,25063,0
+NTRB.US,D,20230309,000000,3.65,3.74,3.65,3.74,1015,0
+NTRB.US,D,20230310,000000,3.64,3.74,3.52,3.5601,5558,0
+NTRB.US,D,20230313,000000,3.5,3.5,3.35,3.4001,6128,0
+NTRB.US,D,20230314,000000,3.335,3.42,3.22,3.22,8338,0
+NTRB.US,D,20230315,000000,3.23,3.52,3.22,3.35,2228,0
+NTRB.US,D,20230316,000000,3.34,3.36,3.22,3.2201,3029,0
+NTRB.US,D,20230317,000000,3.3,3.44,3.3,3.44,2785,0
+NTRB.US,D,20230320,000000,3.04,3.6,2.95,3.25,3945,0
+NTRB.US,D,20230321,000000,3.5,3.52,3.465,3.465,11604,0
+NTRB.US,D,20230322,000000,3.35,3.547,2.9,2.9,22827,0
+NTRB.US,D,20230323,000000,3.03,3.39,3.03,3.39,9355,0
+NTRB.US,D,20230324,000000,3.39,3.39,3.3897,3.3897,1090,0
+NTRB.US,D,20230327,000000,3.33,3.52,3.33,3.5,7055,0
+NTRB.US,D,20230328,000000,3.5,3.57,3.5,3.5,5756,0
+NTRB.US,D,20230329,000000,3.44,3.485,3.2201,3.24,6403,0
+NTRB.US,D,20230330,000000,3.28,3.42,3.25,3.36,9589,0
+NTRB.US,D,20230331,000000,3.27,3.4,3.27,3.31,6186,0
+NTRB.US,D,20230403,000000,3.3,3.43,3,3.04,17554,0
+NTRB.US,D,20230404,000000,3.1,3.25,3.1,3.15,11697,0
+NTRB.US,D,20230405,000000,3.17,3.404,3.17,3.17,5619,0
+NTRB.US,D,20230406,000000,3.15,3.15,3.1,3.1,3829,0
+NTRB.US,D,20230410,000000,3.04,3.04,3,3,4084,0
+NTRB.US,D,20230411,000000,3,3.1,2.92,3.07,12071,0
+NTRB.US,D,20230412,000000,3.07,3.2297,3.07,3.2297,7631,0
+NTRB.US,D,20230413,000000,3.32,3.7,3.09,3.32,44366,0
+NTRB.US,D,20230414,000000,3.41,3.41,3.34,3.34,2348,0
+NTRB.US,D,20230417,000000,3.34,3.48,3.34,3.48,1956,0
+NTRB.US,D,20230418,000000,3.39,3.39,3.39,3.39,384,0
+NTRB.US,D,20230419,000000,3.1,3.5854,3.1,3.5854,7162,0
+NTRB.US,D,20230420,000000,3.5,3.5,3.2601,3.3019,4049,0
+NTRB.US,D,20230421,000000,3.385,4.07,3.385,3.86,29049,0
+NTRB.US,D,20230424,000000,3.97,3.97,3.69,3.73,4218,0
+NTRB.US,D,20230426,000000,3.4701,3.605,3.4701,3.6,4380,0
+NTRB.US,D,20230427,000000,3.5001,3.632,3.48,3.48,11910,0
+NTRB.US,D,20230428,000000,3.4,3.48,3.33,3.33,7937,0
+NTRB.US,D,20230501,000000,3.63,3.73,3.01,3.35,18074,0
+NTRB.US,D,20230502,000000,3.24,3.35,3.24,3.25,23938,0
+NTRB.US,D,20230503,000000,3.4424,3.4424,3.43,3.43,2253,0
+NTRB.US,D,20230504,000000,3.19,3.26,3.17,3.22,3157,0
+NTRB.US,D,20230505,000000,3.16,3.58,3.15,3.58,28912,0
+NTRB.US,D,20230508,000000,3.39,3.415,3.39,3.415,1037,0
+NTRB.US,D,20230509,000000,3.7199,3.7199,3.24,3.63,15591,0
+NTRB.US,D,20230510,000000,3.4,3.4,3.12,3.18,6913,0
+NTRB.US,D,20230511,000000,3.255,3.475,3.0435,3.475,4742,0
+NTRB.US,D,20230512,000000,3.24,3.38,3.24,3.255,2015,0
+NTRB.US,D,20230515,000000,3.09,3.09,3.04,3.08,1695,0
+NTRB.US,D,20230516,000000,3.2401,3.25,3.15,3.25,7113,0
+NTRB.US,D,20230519,000000,3.25,3.25,3.02,3.25,8575,0
+NTRB.US,D,20230522,000000,3.24,3.59,3.18,3.25,5674,0
+NTRB.US,D,20230523,000000,3.25,3.3,3.25,3.3,1797,0
+NTRB.US,D,20230524,000000,3,3.02,3,3.02,902,0
+NTRB.US,D,20230525,000000,3.1,3.2,3.1,3.11,3114,0
+NTRB.US,D,20230526,000000,3.0605,3.15,2.98,2.99,8925,0
+NTRB.US,D,20230530,000000,2.93,2.93,2.4401,2.4401,22758,0
+NTRB.US,D,20230531,000000,2.75,2.99,2.75,2.839,23640,0
+NTRB.US,D,20230601,000000,2.75,2.85,2.705,2.75,8846,0
+NTRB.US,D,20230602,000000,2.65,2.85,2.5201,2.82,11052,0
+NTRB.US,D,20230605,000000,2.87,2.87,2.8,2.8,4178,0
+NTRB.US,D,20230606,000000,2.795,2.795,2.75,2.75,6539,0
+NTRB.US,D,20230607,000000,2.758,2.758,2.6,2.74,3760,0
+NTRB.US,D,20230608,000000,2.86,2.87,2.66,2.78,9949,0
+NTRB.US,D,20230609,000000,2.65,2.926,2.51,2.53,12512,0
+NTRB.US,D,20230612,000000,2.55,2.8395,2.55,2.74,3695,0
+NTRB.US,D,20230613,000000,2.6,2.87,2.6,2.7,4655,0
+NTRB.US,D,20230614,000000,2.71,2.77,2.6,2.65,9680,0
+NTRB.US,D,20230615,000000,2.54,2.82,2.54,2.76,5217,0
+NTRB.US,D,20230616,000000,2.61,2.8614,2.41,2.6,19724,0
+NTRB.US,D,20230620,000000,2.45,2.59,2.39,2.41,15125,0
+NTRB.US,D,20230621,000000,2.11,2.55,2.11,2.43,6672,0
+NTRB.US,D,20230622,000000,2.31,2.55,2.31,2.4858,12401,0
+NTRB.US,D,20230623,000000,2.6,2.64,2.2,2.29,436838,0
+NTRB.US,D,20230626,000000,2.14,2.145,1.92,2.035,32222,0
+NTRB.US,D,20230627,000000,2.185,2.6,2.185,2.44,31042,0
+NTRB.US,D,20230628,000000,2.52,2.64,2.465,2.6,25465,0
+NTRB.US,D,20230629,000000,2.68,2.85,2.6,2.8415,41057,0
+NTRB.US,D,20230630,000000,2.79,3,2.78,3,7970,0
+NTRB.US,D,20230703,000000,3,3.68,2.98,3.63,77166,0
+NTRB.US,D,20230705,000000,3.55,3.57,3.18,3.375,46032,0
+NTRB.US,D,20230706,000000,3.28,3.2815,3.1001,3.26,12392,0
+NTRB.US,D,20230707,000000,3.25,3.3,3.15,3.26,13715,0
+NTRB.US,D,20230710,000000,3.15,3.2,3.05,3.11,18006,0
+NTRB.US,D,20230711,000000,3.15,3.16,2.6,2.75,46074,0
+NTRB.US,D,20230712,000000,2.75,2.75,2.54,2.55,20959,0
+NTRB.US,D,20230713,000000,2.5,2.59,2.22,2.4,77076,0
+NTRB.US,D,20230714,000000,3,3.99,2.65,3.23,1430024,0
+NTRB.US,D,20230717,000000,3.19,3.38,2.9,3.17,58058,0
+NTRB.US,D,20230718,000000,3,3.45,3,3.45,20737,0
+NTRB.US,D,20230719,000000,3.46,4.23,3.36,3.93,84717,0
+NTRB.US,D,20230720,000000,3.96,3.99,3.75,3.98,20589,0
+NTRB.US,D,20230721,000000,4,4,3.73,3.79,5144,0
+NTRB.US,D,20230724,000000,3.9,4.1874,3.74,3.95,14777,0
+NTRB.US,D,20230725,000000,3.96,4.139,3.8406,3.91,30403,0
+NTRB.US,D,20230726,000000,3.94,4.05,3.77,4.04,19687,0
+NTRB.US,D,20230727,000000,4.46,5.15,4.25,4.63,633566,0
+NTRB.US,D,20230728,000000,4.63,4.63,4.2,4.4,78443,0
+NTRB.US,D,20230731,000000,4.41,4.4168,3.87,3.9,91665,0
+NTRB.US,D,20230801,000000,4,4.01,3.72,3.92,27957,0
+NTRB.US,D,20230802,000000,3.92,3.925,3.75,3.895,11872,0
+NTRB.US,D,20230803,000000,3.97,4.1,3.7689,4.03,19722,0
+NTRB.US,D,20230804,000000,3.95,4.09,3.86,3.87,9932,0
+NTRB.US,D,20230807,000000,3.78,3.9446,3.67,3.76,13051,0
+NTRB.US,D,20230808,000000,3.67,3.93,3.67,3.89,4275,0
+NTRB.US,D,20230809,000000,3.75,3.915,3.67,3.82,9237,0
+NTRB.US,D,20230810,000000,3.69,3.85,3.4101,3.54,20026,0
+NTRB.US,D,20230811,000000,3.42,3.53,3.35,3.43,9153,0
+NTRB.US,D,20230814,000000,3.43,3.47,3.3101,3.44,11716,0
+NTRB.US,D,20230815,000000,3.27,3.44,3.23,3.38,4187,0
+NTRB.US,D,20230816,000000,3.38,3.558,3.38,3.41,9033,0
+NTRB.US,D,20230817,000000,3.405,3.525,3.35,3.4,4783,0
+NTRB.US,D,20230818,000000,3.37,3.437,3.3501,3.4,2051,0
+NTRB.US,D,20230821,000000,3.41,3.4955,3.36,3.37,4530,0
+NTRB.US,D,20230822,000000,3.438,3.51,3.35,3.35,5592,0
+NTRB.US,D,20230823,000000,3.3683,3.445,3.35,3.4,2514,0
+NTRB.US,D,20230824,000000,3.3669,3.4658,3.22,3.43,5628,0
+NTRB.US,D,20230825,000000,3.4851,3.4851,3.4152,3.4152,729,0
+NTRB.US,D,20230828,000000,3.34,3.41,3.1499,3.41,2583,0
+NTRB.US,D,20230829,000000,3.45,3.45,3.23,3.23,7187,0
+NTRB.US,D,20230830,000000,3.49,3.5,3.2101,3.23,50975,0
+NTRB.US,D,20230831,000000,3.47,3.47,3.13,3.21,14010,0
+NTRB.US,D,20230901,000000,3.12,3.39,3.12,3.18,10160,0
+NTRB.US,D,20230905,000000,3.13,3.22,3.1,3.175,4837,0
+NTRB.US,D,20230906,000000,3.06,3.25,3.0512,3.22,5849,0
+NTRB.US,D,20230907,000000,3.3,3.3,2.85,2.96,13739,0
+NTRB.US,D,20230908,000000,2.8,2.95,2.51,2.62,11374,0
+NTRB.US,D,20230911,000000,2.76,2.948,2.59,2.85,2434,0
+NTRB.US,D,20230912,000000,2.86,2.86,2.56,2.56,2571,0
+NTRB.US,D,20230913,000000,2.635,2.74,2.5,2.58,6901,0
+NTRB.US,D,20230914,000000,2.6,2.6348,2.57,2.62,4913,0
+NTRB.US,D,20230915,000000,2.63,2.75,2.63,2.71,8344,0
+NTRB.US,D,20230918,000000,2.66,2.77,2.65,2.65,4429,0
+NTRB.US,D,20230919,000000,2.52,2.7,2.46,2.64,10696,0
+NTRB.US,D,20230920,000000,2.76,2.76,2.51,2.51,9716,0
+NTRB.US,D,20230921,000000,2.42,2.49,2.34,2.38,5589,0
+NTRB.US,D,20230922,000000,2.4933,2.4933,2.4,2.48,1241,0
+NTRB.US,D,20230925,000000,2.545,2.56,2.35,2.4,5780,0
+NTRB.US,D,20230926,000000,2.49,2.555,2.42,2.49,6651,0
+NTRB.US,D,20230927,000000,2.4,2.645,2.4,2.51,3899,0
+NTRB.US,D,20230928,000000,2.41,2.6377,2.37,2.5,6914,0
+NTRB.US,D,20230929,000000,2.64,2.64,2.43,2.55,2146,0
+NTRB.US,D,20231002,000000,2.485,2.54,2.43,2.48,4156,0
+NTRB.US,D,20231003,000000,2.4,2.42,2.35,2.3755,4362,0
+NTRB.US,D,20231004,000000,2.34,2.39,2.29,2.385,1557,0
+NTRB.US,D,20231005,000000,2.42,2.42,2.3,2.32,5003,0
+NTRB.US,D,20231006,000000,2.2901,2.4,2.2536,2.38,2214,0
+NTRB.US,D,20231009,000000,2.4,2.4,2.3,2.3,5979,0
+NTRB.US,D,20231010,000000,2.31,2.39,2.3001,2.34,4868,0
+NTRB.US,D,20231011,000000,2.34,2.545,2.34,2.4,13498,0
+NTRB.US,D,20231012,000000,2.51,2.58,2.01,2.56,3984,0
+NTRB.US,D,20231013,000000,2.49,2.49,2.4568,2.4568,669,0
+NTRB.US,D,20231016,000000,2.61,2.6247,2.38,2.48,5590,0
+NTRB.US,D,20231017,000000,2.55,2.55,2.37,2.37,7626,0
+NTRB.US,D,20231018,000000,2.46,2.46,2.3001,2.38,2069,0
+NTRB.US,D,20231019,000000,2.35,2.39,2.3,2.3212,4314,0
+NTRB.US,D,20231020,000000,2.26,2.35,2.15,2.35,6761,0
+NTRB.US,D,20231023,000000,2.25,2.28,2.04,2.05,6938,0
+NTRB.US,D,20231024,000000,2.19,2.31,2.135,2.135,3095,0
+NTRB.US,D,20231025,000000,2.0401,2.085,2,2.06,8796,0
+NTRB.US,D,20231026,000000,2,2.0518,1.75,1.9299,7508,0
+NTRB.US,D,20231027,000000,1.96,2.11,1.53,2.11,35528,0
+NTRB.US,D,20231030,000000,2.14,2.14,1.9804,2.139,3243,0
+NTRB.US,D,20231031,000000,2.1999,2.3,2.19,2.25,10063,0
+NTRB.US,D,20231101,000000,2.25,2.26,2.23,2.26,2335,0
+NTRB.US,D,20231102,000000,2.26,2.29,2.23,2.23,1879,0
+NTRB.US,D,20231103,000000,2.17,2.215,2.12,2.14,2552,0
+NTRB.US,D,20231106,000000,2.25,2.3,2.1401,2.19,3595,0
+NTRB.US,D,20231107,000000,2.07,2.3,1.927,2.24,10148,0
+NTRB.US,D,20231108,000000,2.26,2.275,2.14,2.23,12963,0
+NTRB.US,D,20231109,000000,2.11,2.245,2.11,2.23,2252,0
+NTRB.US,D,20231110,000000,2.1014,2.23,2.1014,2.23,1353,0
+NTRB.US,D,20231113,000000,2.11,2.17,2.1,2.17,1489,0
+NTRB.US,D,20231114,000000,2.1001,2.2,2.1001,2.11,3144,0
+NTRB.US,D,20231115,000000,2.05,2.17,2.04,2.125,6372,0
+NTRB.US,D,20231116,000000,2.1,2.18,2.1,2.1,6630,0
+NTRB.US,D,20231117,000000,2.09,2.25,2.09,2.24,8569,0
+NTRB.US,D,20231120,000000,2.25,2.3,2.25,2.3,1482,0
+NTRB.US,D,20231121,000000,2.3,2.3,2.228,2.24,3603,0
+NTRB.US,D,20231122,000000,2.24,2.55,2.24,2.5495,11670,0
+NTRB.US,D,20231124,000000,2.54,2.55,2.52,2.52,911,0
+NTRB.US,D,20231127,000000,2.565,2.74,2.53,2.72,7776,0
+NTRB.US,D,20231128,000000,2.72,2.7201,2.4501,2.51,6066,0
+NTRB.US,D,20231129,000000,2.5604,2.5604,2.5,2.51,6695,0
+NTRB.US,D,20231130,000000,2.5,2.53,2.3417,2.53,4756,0
+NTRB.US,D,20231201,000000,2.5,2.69,2.5,2.69,3606,0
+NTRB.US,D,20231204,000000,2.54,2.69,2.43,2.6,8163,0
+NTRB.US,D,20231205,000000,2.6,2.6,2.45,2.45,1179,0
+NTRB.US,D,20231206,000000,2.42,2.43,2.36,2.43,2834,0
+NTRB.US,D,20231207,000000,2.34,2.49,2.34,2.45,3293,0
+NTRB.US,D,20231208,000000,2.45,2.5,2.44,2.5,8227,0
+NTRB.US,D,20231211,000000,2.555,2.58,2.3201,2.48,2659,0
+NTRB.US,D,20231212,000000,2.47,2.64,2.47,2.55,3074,0
+NTRB.US,D,20231213,000000,2.4701,2.9196,2.4701,2.67,15837,0
+NTRB.US,D,20231214,000000,2.72,2.8499,2.65,2.6701,13596,0
+NTRB.US,D,20231215,000000,2.67,2.68,2.65,2.67,4925,0
+NTRB.US,D,20231218,000000,2.7478,2.7478,2.54,2.54,1755,0
+NTRB.US,D,20231219,000000,2.6857,2.7,2.56,2.5601,3425,0
+NTRB.US,D,20231220,000000,2.55,2.6999,2.49,2.5,14846,0
+NTRB.US,D,20231221,000000,2.43,2.55,2.43,2.5497,6492,0
+NTRB.US,D,20231222,000000,2.67,2.95,2.67,2.95,5565,0
+NTRB.US,D,20231226,000000,2.95,3.2499,2.95,3.02,18475,0
+NTRB.US,D,20231227,000000,3.02,3.02,2.9001,2.984,5297,0
+NTRB.US,D,20231228,000000,2.85,2.95,2.37,2.45,23970,0
+NTRB.US,D,20231229,000000,2.45,2.45,2.25,2.32,34445,0
+NTRB.US,D,20240102,000000,2.42,2.49,2.3025,2.3141,7259,0
+NTRB.US,D,20240103,000000,2.3355,2.4,2.33,2.4,3951,0
+NTRB.US,D,20240104,000000,2.384,2.41,2.3651,2.41,1745,0
+NTRB.US,D,20240105,000000,2.61,2.7986,2.4104,2.7986,108022,0
+NTRB.US,D,20240108,000000,2.71,2.85,2.5576,2.85,8910,0
+NTRB.US,D,20240109,000000,2.81,2.9,2.7,2.88,5614,0
+NTRB.US,D,20240110,000000,2.8625,2.98,2.86,2.95,4577,0
+NTRB.US,D,20240111,000000,2.75,2.97,2.75,2.97,3118,0
+NTRB.US,D,20240112,000000,2.77,3.0999,2.7514,2.9,12064,0
+NTRB.US,D,20240116,000000,2.95,2.95,2.76,2.76,4365,0
+NTRB.US,D,20240117,000000,2.69,2.9299,2.69,2.7,3632,0
+NTRB.US,D,20240118,000000,2.74,2.74,2.6966,2.6966,5102,0
+NTRB.US,D,20240119,000000,2.64,2.67,2.6205,2.645,7556,0
+NTRB.US,D,20240122,000000,2.66,2.66,2.62,2.62,2716,0
+NTRB.US,D,20240123,000000,2.61,2.9999,2.61,2.79,4592,0
+NTRB.US,D,20240124,000000,2.9,2.9,2.8018,2.85,5305,0
+NTRB.US,D,20240125,000000,2.79,2.91,2.65,2.705,2393,0
+NTRB.US,D,20240126,000000,2.61,2.7824,2.61,2.65,3781,0
+NTRB.US,D,20240129,000000,2.66,2.725,2.61,2.725,3866,0
+NTRB.US,D,20240130,000000,2.705,2.705,2.705,2.705,803,0
+NTRB.US,D,20240131,000000,2.61,2.78,2.61,2.61,3453,0
+NTRB.US,D,20240201,000000,2.74,2.81,2.73,2.75,11176,0
+NTRB.US,D,20240202,000000,2.83,2.83,2.65,2.79,5648,0
+NTRB.US,D,20240205,000000,2.6,2.68,2.58,2.58,1083,0
+NTRB.US,D,20240206,000000,2.55,2.6,2.54,2.54,2799,0
+NTRB.US,D,20240207,000000,2.6,2.6877,2.5401,2.55,4388,0
+NTRB.US,D,20240208,000000,2.52,2.64,2.51,2.51,1927,0
+NTRB.US,D,20240209,000000,2.51,2.58,2.51,2.58,4618,0
+NTRB.US,D,20240212,000000,2.59,2.74,2.59,2.59,14512,0
+NTRB.US,D,20240213,000000,2.6,2.75,2.3799,2.6,12312,0
+NTRB.US,D,20240214,000000,2.7124,2.7124,2.52,2.56,2011,0
+NTRB.US,D,20240215,000000,2.558,2.558,2.41,2.41,8295,0
+NTRB.US,D,20240216,000000,2.53,2.55,2.47,2.47,7910,0
+NTRB.US,D,20240220,000000,2.64,2.64,2.36,2.36,4690,0
+NTRB.US,D,20240221,000000,2.38,2.45,2.38,2.44,1452,0
+NTRB.US,D,20240222,000000,2.41,2.65,2.41,2.49,2567,0
+NTRB.US,D,20240223,000000,2.402,2.475,2.4,2.4,6600,0
+NTRB.US,D,20240226,000000,2.43,2.43,2.43,2.43,371,0
+NTRB.US,D,20240227,000000,2.649,2.7041,2.4001,2.57,9043,0
+NTRB.US,D,20240228,000000,2.47,2.53,2.47,2.53,3136,0
+NTRB.US,D,20240301,000000,2.605,2.65,2.51,2.51,7084,0
+NTRB.US,D,20240304,000000,2.5321,2.5699,2.4001,2.42,11289,0
+NTRB.US,D,20240305,000000,2.57,2.57,2.3577,2.53,7170,0
+NTRB.US,D,20240306,000000,2.36,2.45,2.36,2.36,1084,0
+NTRB.US,D,20240307,000000,2.4018,2.65,2.31,2.31,8289,0
+NTRB.US,D,20240308,000000,2.4,2.44,2.4,2.44,1123,0
+NTRB.US,D,20240311,000000,2.41,2.53,2.35,2.35,2692,0
+NTRB.US,D,20240312,000000,2.35,2.35,2.35,2.35,2777,0
+NTRB.US,D,20240313,000000,2.37,2.45,2.35,2.45,2006,0
+NTRB.US,D,20240314,000000,2.37,2.37,2.29,2.3001,10329,0
+NTRB.US,D,20240315,000000,2.22,2.45,2.22,2.45,4764,0
+NTRB.US,D,20240318,000000,2.25,2.4259,2.25,2.37,4507,0
+NTRB.US,D,20240319,000000,2.4,2.53,2.4,2.45,10600,0
+NTRB.US,D,20240320,000000,2.4,2.49,2.4,2.45,1242,0
+NTRB.US,D,20240321,000000,2.52,2.65,2.45,2.46,28696,0
+NTRB.US,D,20240322,000000,2.58,2.745,2.48,2.7,348886,0
+NTRB.US,D,20240325,000000,3,3.1,2.6561,2.725,154074,0
+NTRB.US,D,20240326,000000,2.71,3.2,2.675,3.04,39582,0
+NTRB.US,D,20240327,000000,3.7,4.24,3.435,4.05,502524,0
+NTRB.US,D,20240328,000000,4.25,5.9274,4.18,4.52,631902,0
+NTRB.US,D,20240401,000000,4.8,5.49,4.25,4.88,194529,0
+NTRB.US,D,20240402,000000,4.99,5.17,4.5,5.06,99850,0
+NTRB.US,D,20240403,000000,5.07,5.25,4.6,4.8,93749,0
+NTRB.US,D,20240404,000000,4.74,5.01,4.21,4.285,78263,0
+NTRB.US,D,20240405,000000,4.36,5.05,4.355,4.57,115002,0
+NTRB.US,D,20240408,000000,4.63,4.64,4.2501,4.35,45931,0
+NTRB.US,D,20240409,000000,4.41,4.41,4.25,4.265,19963,0
+NTRB.US,D,20240410,000000,4.25,4.44,4.25,4.44,17720,0
+NTRB.US,D,20240411,000000,4.35,4.44,4.25,4.33,20206,0
+NTRB.US,D,20240412,000000,4.31,4.4399,4.2007,4.4099,27018,0
+NTRB.US,D,20240415,000000,4.28,4.57,3.77,3.91,49012,0
+NTRB.US,D,20240416,000000,3.98,4.3799,3.85,4.01,20891,0
+NTRB.US,D,20240417,000000,4.1,4.44,4.1,4.27,8928,0
+NTRB.US,D,20240418,000000,4.18,4.2501,4,4.04,24010,0
+NTRB.US,D,20240419,000000,4.19,4.19,3.9,3.91,26044,0
+NTRB.US,D,20240422,000000,3.9,3.9314,3.4014,3.54,21892,0
+NTRB.US,D,20240423,000000,3.7,3.7599,3.2,3.56,25718,0
+NTRB.US,D,20240424,000000,3.68,3.89,3.63,3.85,3583,0
+NTRB.US,D,20240425,000000,3.76,3.87,3.64,3.65,14167,0
+NTRB.US,D,20240426,000000,3.54,3.82,3.54,3.55,10282,0
+NTRB.US,D,20240429,000000,3.51,3.6877,3.41,3.42,7642,0
+NTRB.US,D,20240430,000000,3.45,3.65,3.43,3.46,3663,0
+NTRB.US,D,20240501,000000,3.41,3.5,3.41,3.5,1706,0
+NTRB.US,D,20240502,000000,3.41,3.65,3.3,3.65,8744,0
+NTRB.US,D,20240503,000000,3.55,3.63,3.37,3.49,8762,0
+NTRB.US,D,20240506,000000,3.44,3.44,3.35,3.4,11928,0
+NTRB.US,D,20240507,000000,3.35,3.5799,3.35,3.35,6572,0
+NTRB.US,D,20240508,000000,3.35,3.4,3.35,3.37,4387,0
+NTRB.US,D,20240509,000000,3.36,3.49,3.35,3.36,9461,0
+NTRB.US,D,20240510,000000,3.372,3.58,3.35,3.36,12178,0
+NTRB.US,D,20240513,000000,3.52,3.64,3.5,3.64,13037,0
+NTRB.US,D,20240514,000000,3.67,3.8497,3.5201,3.709,22553,0
+NTRB.US,D,20240515,000000,4.1,5.09,3.81,5.05,179369,0
+NTRB.US,D,20240516,000000,5.46,6,4.72,4.72,139746,0
+NTRB.US,D,20240517,000000,4.89,5.0572,4.4,4.47,41729,0
+NTRB.US,D,20240520,000000,4.46,4.8955,4.4,4.85,30228,0
+NTRB.US,D,20240521,000000,4.85,4.9986,4.38,4.935,31861,0
+NTRB.US,D,20240522,000000,5.28,5.28,4.46,4.87,27859,0
+NTRB.US,D,20240523,000000,4.66,4.7904,4.29,4.77,27051,0
+NTRB.US,D,20240524,000000,5,5.5753,4.7876,5.1,74836,0
+NTRB.US,D,20240528,000000,5.13,5.31,5.02,5.185,10433,0
+NTRB.US,D,20240529,000000,5.1,5.3,5.0201,5.25,35259,0
+NTRB.US,D,20240530,000000,5.12,5.25,5.03,5.05,6017,0
+NTRB.US,D,20240531,000000,5.24,5.5,5.11,5.45,37377,0
+NTRB.US,D,20240603,000000,5.55,6.75,5.51,6.16,136983,0
+NTRB.US,D,20240604,000000,6.49,6.601,5.2534,5.93,76260,0
+NTRB.US,D,20240605,000000,5.75,5.75,4.701,5.041,58819,0
+NTRB.US,D,20240606,000000,4.99,5.358,4.8601,5.34,30139,0
+NTRB.US,D,20240607,000000,5.195,5.29,5,5.2,16644,0
+NTRB.US,D,20240610,000000,5.19,5.8763,5.1,5.61,40247,0
+NTRB.US,D,20240611,000000,5.88,5.89,5.46,5.88,23900,0
+NTRB.US,D,20240612,000000,5.89,6.08,5.725,6.07,22351,0
+NTRB.US,D,20240613,000000,6.03,6.08,5.835,6,21068,0
+NTRB.US,D,20240614,000000,5.9769,5.9769,5.36,5.36,25078,0
+NTRB.US,D,20240617,000000,5.52,6.01,5.31,5.47,17465,0
+NTRB.US,D,20240618,000000,5.48,5.48,5.11,5.19,33671,0
+NTRB.US,D,20240620,000000,5.14,5.88,5.14,5.77,53431,0
+NTRB.US,D,20240621,000000,6,6.08,5.2,5.2,95537,0
+NTRB.US,D,20240624,000000,5.18,5.4281,5.11,5.39,16961,0
+NTRB.US,D,20240625,000000,5.39,5.55,5.2873,5.29,16668,0
+NTRB.US,D,20240626,000000,5.57,5.5999,5.21,5.4,17544,0
+NTRB.US,D,20240627,000000,5.59,5.59,5.27,5.34,10529,0
+NTRB.US,D,20240628,000000,5.3666,5.6,5.25,5.4,26492,0
+NTRB.US,D,20240701,000000,5.43,5.99,5.247,5.99,31992,0
+NTRB.US,D,20240702,000000,6.05,6.05,5.6712,5.89,34579,0
+NTRB.US,D,20240703,000000,5.73,6,5.6,5.6835,26333,0
+NTRB.US,D,20240705,000000,5.62,5.89,5.5,5.85,30852,0
+NTRB.US,D,20240708,000000,5.9,6.08,5.71,5.98,29299,0
+NTRB.US,D,20240709,000000,5.88,6.0799,5.88,6,10834,0
+NTRB.US,D,20240710,000000,5.99,6.06,5.89,5.89,4949,0
+NTRB.US,D,20240711,000000,5.98,6.05,5.8968,5.95,12825,0
+NTRB.US,D,20240712,000000,6,6.55,6,6.55,61863,0
+NTRB.US,D,20240715,000000,6.63,7,6.29,6.84,64038,0
+NTRB.US,D,20240716,000000,7.13,7.4,6.98,7.39,40990,0
+NTRB.US,D,20240717,000000,6.98,7.4,6.7,6.75,24821,0
+NTRB.US,D,20240718,000000,6.86,6.99,6.42,6.42,22020,0
+NTRB.US,D,20240719,000000,6.67,7.33,6.42,7.24,36960,0
+NTRB.US,D,20240722,000000,7.35,7.75,7.32,7.48,48617,0
+NTRB.US,D,20240723,000000,7.66,9.15,7.49,7.74,72989,0
+NTRB.US,D,20240724,000000,7.66,9.595,7.42,9.25,127641,0
+NTRB.US,D,20240725,000000,9.2,9.21,8.2,8.47,69681,0
+NTRB.US,D,20240726,000000,8.67,8.67,7.55,7.56,51641,0
+NTRB.US,D,20240729,000000,7.52,7.77,7.3,7.32,17954,0
+NTRB.US,D,20240730,000000,7.58,7.58,6.47,6.52,32694,0
+NTRB.US,D,20240731,000000,6.75,6.8673,6,6.01,24610,0
+NTRB.US,D,20240801,000000,6.05,6.3,5.26,5.42,41553,0
+NTRB.US,D,20240802,000000,5.38,5.82,5.3,5.68,32666,0
+NTRB.US,D,20240805,000000,5.46,5.687,5.3,5.4,23973,0
+NTRB.US,D,20240806,000000,5.43,5.64,4.7101,4.97,25476,0
+NTRB.US,D,20240807,000000,5.06,5.36,5.06,5.28,32024,0
+NTRB.US,D,20240808,000000,5.41,5.94,5.2023,5.57,14575,0
+NTRB.US,D,20240809,000000,5.55,5.67,5.45,5.45,7036,0
+NTRB.US,D,20240812,000000,5.4401,5.96,5.44,5.5,14459,0
+NTRB.US,D,20240813,000000,5.92,6.0001,5.58,5.86,9827,0
+NTRB.US,D,20240814,000000,6,6.06,5.65,5.96,8886,0
+NTRB.US,D,20240815,000000,5.95,6.2499,5.95,6.11,24652,0
+NTRB.US,D,20240816,000000,6.05,6.15,5.62,5.62,8230,0
+NTRB.US,D,20240819,000000,5.7,6.13,5.48,5.93,49019,0
+NTRB.US,D,20240820,000000,5.84,6.04,5.63,5.63,49133,0
+NTRB.US,D,20240821,000000,5.59,5.85,5.54,5.758,36096,0
+NTRB.US,D,20240822,000000,5.84,5.85,5.53,5.85,8634,0
+NTRB.US,D,20240823,000000,5.832,5.832,5.24,5.41,15185,0
+NTRB.US,D,20240826,000000,5.32,5.7599,5.32,5.49,25804,0
+NTRB.US,D,20240827,000000,5.5,5.54,5.5,5.54,9760,0
+NTRB.US,D,20240828,000000,5.46,5.54,4.29,4.48,49724,0
+NTRB.US,D,20240829,000000,4.45,4.73,4.13,4.25,24894,0
+NTRB.US,D,20240830,000000,4.19,4.44,4,4.08,41979,0
+NTRB.US,D,20240903,000000,4.08,4.7399,3.99,4.71,43425,0
+NTRB.US,D,20240904,000000,4.7,4.7,4,4.26,42330,0
+NTRB.US,D,20240905,000000,4.3,4.3125,4.15,4.17,6162,0
+NTRB.US,D,20240906,000000,4.175,4.63,4.05,4.43,33895,0
+NTRB.US,D,20240909,000000,4.65,4.71,3.9201,4.09,24744,0
+NTRB.US,D,20240910,000000,4.01,4.04,3.82,3.87,17270,0
+NTRB.US,D,20240911,000000,3.88,4.065,3.75,3.84,29738,0
+NTRB.US,D,20240912,000000,3.8816,4.46,3.8816,4.37,19735,0
+NTRB.US,D,20240913,000000,4.3,4.72,4.3,4.47,17483,0
+NTRB.US,D,20240916,000000,4.55,4.69,4.2329,4.52,28673,0
+NTRB.US,D,20240917,000000,4.73,5.88,4.73,5.62,90079,0
+NTRB.US,D,20240918,000000,5.91,5.9825,5,5.08,44828,0
+NTRB.US,D,20240919,000000,5.94,6.48,5.29,5.6,158327,0
+NTRB.US,D,20240920,000000,5.7,6.24,5.6,6.17,129390,0
+NTRB.US,D,20240923,000000,6.35,7.74,6.31,6.72,138949,0
+NTRB.US,D,20240924,000000,6.88,7.0861,6.24,6.7,75544,0
+NTRB.US,D,20240925,000000,6.85,6.85,6.3,6.47,30774,0
+NTRB.US,D,20240926,000000,6.6167,6.65,6.19,6.29,29011,0
+NTRB.US,D,20240927,000000,6.22,6.44,5.82,6.01,37039,0
+NTRB.US,D,20240930,000000,5.9,6.116,5.843,6.05,20879,0
+NTRB.US,D,20241001,000000,6.05,6.0978,5.709,6.01,35266,0
+NTRB.US,D,20241002,000000,5.8956,6.0871,5.7,5.97,7213,0
+NTRB.US,D,20241003,000000,5.81,5.895,5.75,5.85,4526,0
+NTRB.US,D,20241004,000000,6.012,6.012,5.75,6,5372,0
+NTRB.US,D,20241007,000000,5.7884,6.34,5.75,6.27,25863,0
+NTRB.US,D,20241008,000000,6.22,6.945,6.21,6.21,34156,0
+NTRB.US,D,20241009,000000,6.28,7.15,6.17,6.88,45245,0
+NTRB.US,D,20241010,000000,6.92,7.25,6.6,7.1,45586,0
+NTRB.US,D,20241011,000000,7.19,8.25,7,7.91,51249,0
+NTRB.US,D,20241014,000000,7.98,8.14,7.6,8.09,27991,0
+NTRB.US,D,20241015,000000,8.12,8.49,7.3,7.58,31564,0
+NTRB.US,D,20241016,000000,7.69,7.69,7.05,7.52,43121,0
+NTRB.US,D,20241017,000000,7.42,7.8683,7.07,7.1,40751,0
+NTRB.US,D,20241018,000000,7.1,7.23,6.3902,6.55,40481,0
+NTRB.US,D,20241021,000000,6.72,6.74,6.08,6.33,26939,0
+NTRB.US,D,20241022,000000,6.13,6.37,5.52,5.82,18822,0
+NTRB.US,D,20241023,000000,5.76,6.4,5.76,5.97,13583,0
+NTRB.US,D,20241024,000000,5.98,6.07,5.295,5.71,41886,0
+NTRB.US,D,20241025,000000,5.745,5.773377,5.24,5.74,23458,0
+NTRB.US,D,20241028,000000,5.61,6.3,5.54,6.3,28634,0
+NTRB.US,D,20241029,000000,6.2792,6.4,6.03,6.35,6757,0
+NTRB.US,D,20241030,000000,6.25,6.32,6.04,6.17,4633,0
+NTRB.US,D,20241031,000000,6.18,6.3148,6,6.19,14466,0
+NTRB.US,D,20241101,000000,6.15,6.34,5.93,5.93,4230,0
+NTRB.US,D,20241104,000000,5.675,5.95,5.675,5.81,9711,0
+NTRB.US,D,20241105,000000,5.5,5.7761,5.3,5.3,34598,0
+NTRB.US,D,20241106,000000,5.41,5.65,5.3147,5.65,13199,0
+NTRB.US,D,20241107,000000,5.65,5.65,5.4,5.56,10567,0
+NTRB.US,D,20241108,000000,5.55,5.69,5.1,5.33,15563,0
+NTRB.US,D,20241111,000000,5.19,5.32,4.68,4.87,35818,0
+NTRB.US,D,20241112,000000,4.97,5.3272,4.9,5.05,24426,0
+NTRB.US,D,20241113,000000,5,5.11,4.63,4.81,19319,0
+NTRB.US,D,20241114,000000,4.975,4.98,4.73,4.89,8439,0
+NTRB.US,D,20241115,000000,4.75,5.03,4.67,4.73,11180,0
+NTRB.US,D,20241118,000000,4.72,5,4.64,4.96,17091,0
+NTRB.US,D,20241119,000000,4.7076,5.12,4.7076,4.91,11118,0
+NTRB.US,D,20241120,000000,4.9,5.11,4.8,4.98,12886,0
+NTRB.US,D,20241121,000000,4.91,5.14,4.71,4.94,9210,0
+NTRB.US,D,20241122,000000,4.9936,5.04,4.7441,4.81,12446,0
+NTRB.US,D,20241125,000000,4.75,4.99,4.62,4.75,31755,0
+NTRB.US,D,20241126,000000,4.855,4.855,4.72,4.77,5571,0
+NTRB.US,D,20241127,000000,4.64,4.975,4.64,4.85,14495,0
+NTRB.US,D,20241129,000000,4.75,4.93,4.7343,4.8,4414,0
+NTRB.US,D,20241202,000000,4.7,4.85,4.47,4.55,68469,0
+NTRB.US,D,20241203,000000,4.6,4.77,4.1038,4.14,23453,0
+NTRB.US,D,20241204,000000,4.435,4.65,4.1201,4.35,42417,0
+NTRB.US,D,20241205,000000,4.47,4.58,4.07,4.07,25148,0
+NTRB.US,D,20241206,000000,4.1412,4.5,4.03,4.12,19825,0
+NTRB.US,D,20241209,000000,4.12,4.4984,4.12,4.12,13260,0
+NTRB.US,D,20241210,000000,4.12,4.7099,4.12,4.7099,16907,0
+NTRB.US,D,20241211,000000,4.52,4.86,3.99,3.99,60559,0
+NTRB.US,D,20241212,000000,4.1,4.4698,4.0501,4.1,45234,0
+NTRB.US,D,20241213,000000,4.235,4.36,3.8701,4.14,73011,0
+NTRB.US,D,20241216,000000,4.24,4.65,4.15,4.45,43953,0
+NTRB.US,D,20241217,000000,4.5,4.77,4.34,4.69,25414,0
+NTRB.US,D,20241218,000000,4.73,4.8,4.32,4.35,35412,0
+NTRB.US,D,20241219,000000,4.312,4.49,4.1,4.27,11834,0
+NTRB.US,D,20241220,000000,4.4,4.4,4.02,4.08,30327,0
+NTRB.US,D,20241223,000000,4.01,4.24,3.9,3.98,27836,0
+NTRB.US,D,20241224,000000,4,4,3.79,3.891,14325,0
+NTRB.US,D,20241226,000000,3.895,4,3.77,3.95,13171,0
+NTRB.US,D,20241227,000000,4,4.01,3.7223,3.85,26074,0
+NTRB.US,D,20241230,000000,3.76,4.3,3.76,4.18,27920,0
+NTRB.US,D,20241231,000000,4.2,4.97,4.16,4.71,120796,0
+NTRB.US,D,20250102,000000,4.81,4.924,4.52,4.5525,17497,0
+NTRB.US,D,20250103,000000,4.68,5.16,4.55,5.07,55961,0
+NTRB.US,D,20250106,000000,5,5,4.82,4.86,21187,0
+NTRB.US,D,20250107,000000,4.8299,4.91,4.45,4.45,13994,0
+NTRB.US,D,20250108,000000,4.4165,4.4165,4.13,4.27,18156,0
+NTRB.US,D,20250110,000000,4.39,4.39,4.13,4.13,40337,0
+NTRB.US,D,20250113,000000,4.27,4.3,4.23,4.23,8646,0
+NTRB.US,D,20250114,000000,4.28,4.28,4.1301,4.16,6936,0
+NTRB.US,D,20250115,000000,4.16,4.27,4.16,4.24,10183,0
+NTRB.US,D,20250116,000000,4.23,4.2311,3.9,4.0723,19965,0
+NTRB.US,D,20250117,000000,4.1715,4.22,4.0852,4.1109,6079,0
+NTRB.US,D,20250121,000000,3.96,5.23,3.96,5.21,73366,0
+NTRB.US,D,20250122,000000,6.59,8.18,6.21,7.34,4344471,0
+NTRB.US,D,20250123,000000,8,11.78,7.95,9.9,3100845,0
+NTRB.US,D,20250124,000000,9.9,10.5,8.25,8.53,719718,0
+NTRB.US,D,20250127,000000,8,8.47,7.01,7.96,269687,0
+NTRB.US,D,20250128,000000,8.07,8.1,7.25,7.88,172123,0
+NTRB.US,D,20250129,000000,7.91,7.91,7.1,7.31,90907,0
+NTRB.US,D,20250130,000000,7.21,8.35,7.21,7.9,123129,0
+NTRB.US,D,20250131,000000,8.01,8.54,7.7,8.29,110481,0
+NTRB.US,D,20250203,000000,7.99,8.2,7.34,7.36,88281,0
+NTRB.US,D,20250204,000000,7.45,8.17,7.432,7.78,58184,0
+NTRB.US,D,20250205,000000,7.72,7.99,7.14,7.3,60994,0
+NTRB.US,D,20250206,000000,7.27,7.29,6.39,6.67,209754,0
+NTRB.US,D,20250207,000000,7.4,8.86,7.4,7.81,898958,0
+NTRB.US,D,20250210,000000,7.71,7.89,7.01,7.15,164044,0
+NTRB.US,D,20250211,000000,7.15,7.15,6.77,6.93,99601,0
+NTRB.US,D,20250212,000000,6.9,7.12,6.52,7.12,110415,0
+NTRB.US,D,20250213,000000,8,8.24,7.2,7.57,714270,0
+NTRB.US,D,20250214,000000,7.5,7.81,6.91,7.12,119664,0
+NTRB.US,D,20250218,000000,6.68,7.1,6.68,6.8,143580,0
+NTRB.US,D,20250219,000000,6.69,7.24,6.69,7.18,68457,0
+NTRB.US,D,20250220,000000,7.2,7.4315,7.0009,7.38,57962,0
+NTRB.US,D,20250221,000000,7.47,7.6264,7.2519,7.46,47906,0
+NTRB.US,D,20250224,000000,7.48,8.15,7.3018,7.6,110245,0
+NTRB.US,D,20250225,000000,7.6,7.75,6.65,6.89,80265,0
+NTRB.US,D,20250226,000000,7.01,7.5308,7.01,7.395,32178,0
+NTRB.US,D,20250227,000000,7.36,7.5,7.13,7.21,28424,0
+NTRB.US,D,20250228,000000,7.08,7.41,6.86,7.27,41058,0
+NTRB.US,D,20250303,000000,6.77,7.225,6.76,6.88,50709,0
+NTRB.US,D,20250304,000000,6.73,7.08,6.665,6.96,43705,0
+NTRB.US,D,20250305,000000,6.91,7.03,6.8197,6.95,24872,0
+NTRB.US,D,20250306,000000,6.88,7.05,6.76,6.89,27996,0
+NTRB.US,D,20250307,000000,6.83,6.9899,6.2322,6.51,62188,0
+NTRB.US,D,20250310,000000,6.57,6.75,6.24,6.25,44459,0
+NTRB.US,D,20250311,000000,6.23,6.455,6,6.1,30518,0
+NTRB.US,D,20250312,000000,6.06,6.49,6.05,6.36,19155,0
+NTRB.US,D,20250313,000000,6.43,6.4816,6.12,6.12,9262,0
+NTRB.US,D,20250314,000000,6.18,6.3,6.18,6.2,6482,0
+NTRB.US,D,20250317,000000,6.11,6.65,6.11,6.57,16700,0
+NTRB.US,D,20250318,000000,6.71,6.75,6.43,6.59,6878,0
+NTRB.US,D,20250319,000000,6.69,6.69,6.37,6.54,6879,0
+NTRB.US,D,20250320,000000,6.53,6.8,6.522,6.72,16025,0
+NTRB.US,D,20250321,000000,6.74,6.9,6.54,6.73,30542,0
+NTRB.US,D,20250324,000000,6.8,6.83,6.6,6.83,19280,0
+NTRB.US,D,20250325,000000,6.85,6.85,6.7283,6.8,4516,0
+NTRB.US,D,20250326,000000,6.7,6.79,6.6,6.61,8873,0
+NTRB.US,D,20250327,000000,6.6,6.69,6.38,6.57,7978,0
+NTRB.US,D,20250328,000000,6.46,6.7,6.21,6.26,13016,0
+NTRB.US,D,20250331,000000,6.21,6.235,6.0048,6.13,17818,0
+NTRB.US,D,20250401,000000,6.05,6.211,5.6021,5.78,24736,0
+NTRB.US,D,20250402,000000,5.56,5.92,5.51,5.77,11200,0
+NTRB.US,D,20250403,000000,5.56,5.725,5.47,5.5,7590,0
+NTRB.US,D,20250404,000000,5.5,5.66,5.4,5.4,7340,0
+NTRB.US,D,20250407,000000,5.23,5.2985,4.5101,5.09,43806,0
+NTRB.US,D,20250408,000000,5.25,5.3999,5,5,13700,0
+NTRB.US,D,20250409,000000,4.91,4.9999,4.7116,4.97,21022,0
+NTRB.US,D,20250410,000000,4.98,4.98,4.58,4.72,14900,0
+NTRB.US,D,20250411,000000,4.72,4.8,4.5929,4.72,10827,0
+NTRB.US,D,20250414,000000,4.88,5.15,4.86,4.96,13374,0
+NTRB.US,D,20250415,000000,5.05,5.2,4.91,4.91,6239,0
+NTRB.US,D,20250416,000000,4.83,5.05,4.83,5.03,8425,0
+NTRB.US,D,20250417,000000,5.05,5.15,5.02,5.05,3593,0
+NTRB.US,D,20250421,000000,5.01,5.2,5,5.12,6132,0
+NTRB.US,D,20250422,000000,5.18,5.18,5.0316,5.06,4031,0
+NTRB.US,D,20250423,000000,5.07,5.3904,5.07,5.23,14099,0
+NTRB.US,D,20250424,000000,5.28,5.63,5.28,5.32,9621,0
+NTRB.US,D,20250425,000000,5.42,5.4821,5.3,5.32,8835,0
+NTRB.US,D,20250428,000000,5.33,6.66,5.33,5.84,53938,0
+NTRB.US,D,20250429,000000,5.6,5.79,5.419,5.68,21497,0
+NTRB.US,D,20250430,000000,7.1,8.11,6.45,6.88,615360,0
+NTRB.US,D,20250501,000000,7.27,7.3487,6.3,6.3,148066,0
+NTRB.US,D,20250502,000000,6.45,6.6814,6.2,6.37,47242,0
+NTRB.US,D,20250505,000000,6.3,6.55,6.1639,6.41,30742,0
+NTRB.US,D,20250506,000000,6.43,6.52,5.91,6.02,33829,0
+NTRB.US,D,20250507,000000,5.94,6.15,5.7,5.78,27242,0
+NTRB.US,D,20250508,000000,5.7,5.85,5.5101,5.68,23934,0
+NTRB.US,D,20250509,000000,5.61,5.8589,5.61,5.72,11743,0
+NTRB.US,D,20250512,000000,5.75,6,5.69,5.83,26000,0
+NTRB.US,D,20250513,000000,5.88,5.9515,5.62,5.73,23637,0
+NTRB.US,D,20250514,000000,5.65,5.8,5.64,5.64,10434,0
+NTRB.US,D,20250515,000000,5.63,5.72,5.6,5.6,9049,0
+NTRB.US,D,20250516,000000,5.84,5.84,5.54,5.62,19771,0
+NTRB.US,D,20250519,000000,5.51,5.79,5.51,5.71,21245,0
+NTRB.US,D,20250520,000000,5.61,5.74,5.52,5.59,10946,0
+NTRB.US,D,20250521,000000,5.615,5.6415,5.3,5.36,22711,0
+NTRB.US,D,20250522,000000,5.3,5.8382,5.235,5.73,26883,0
+NTRB.US,D,20250523,000000,5.57,5.75,5.32,5.48,21969,0
+NTRB.US,D,20250527,000000,5.51,6.1999,5.42,5.98,60998,0
+NTRB.US,D,20250528,000000,5.91,6.5,5.91,6.31,69691,0
+NTRB.US,D,20250529,000000,6.46,6.5,6.06,6.46,39545,0
+NTRB.US,D,20250530,000000,6.5,6.55,6.03,6.5,27564,0
+NTRB.US,D,20250602,000000,8.2,8.55,7.08,8.11,762954,0
+NTRB.US,D,20250603,000000,8.4,8.892,7.71,7.71,159355,0
+NTRB.US,D,20250604,000000,7.7,8.3884,7.32,8.18,80777,0
+NTRB.US,D,20250605,000000,8.25,8.25,7.2,7.26,56490,0
+NTRB.US,D,20250606,000000,7.4,7.7917,7.3068,7.7,27134,0
+NTRB.US,D,20250609,000000,7.77,8.1499,7.65,7.79,60555,0
+NTRB.US,D,20250610,000000,7.79,8.1,7.6179,7.68,29644,0
+NTRB.US,D,20250611,000000,7.79,7.94,7.6,7.6,19249,0
+NTRB.US,D,20250612,000000,7.6,7.69,7.3892,7.6,21010,0
+NTRB.US,D,20250613,000000,7.42,7.6,7.05,7.15,32129,0
+NTRB.US,D,20250616,000000,7.08,7.9,7.002,7.58,37104,0
+NTRB.US,D,20250617,000000,7.46,7.85,7.4025,7.75,27167,0
+NTRB.US,D,20250618,000000,7.75,7.79,7.5168,7.79,29529,0
+NTRB.US,D,20250620,000000,7.67,7.8,7.11,7.79,49867,0
+NTRB.US,D,20250623,000000,7.58,7.75,7.3588,7.72,22702,0
+NTRB.US,D,20250624,000000,7.71,7.8,7.56,7.8,33440,0
+NTRB.US,D,20250625,000000,7.77,7.8,7.518,7.7,19376,0
+NTRB.US,D,20250626,000000,7.7,7.86,7.6,7.83,21051,0
+NTRB.US,D,20250627,000000,7.8,8.41,7.7,7.98,58228,0
+NTRB.US,D,20250630,000000,7.9,8.11,7.73,7.87,46908,0
+NTRB.US,D,20250701,000000,7.86,8.25,7.7742,8.02,24159,0
+NTRB.US,D,20250702,000000,9.11,11.6779,9.05,10.72,1780553,0
+NTRB.US,D,20250703,000000,10.65,10.65,9.5,9.91,180823,0
+NTRB.US,D,20250707,000000,9.81,9.8273,8.45,8.47,95638,0
+NTRB.US,D,20250708,000000,8.23,8.59,8.01,8.21,119084,0
+NTRB.US,D,20250709,000000,8.22,8.3212,7.93,8.14,40893,0
+NTRB.US,D,20250710,000000,8.11,8.38,8.02,8.2,20332,0
+NTRB.US,D,20250711,000000,8.16,8.28,7.81,7.96,43599,0
+NTRB.US,D,20250714,000000,7.96,8.1999,7.8172,8.04,31140,0
+NTRB.US,D,20250715,000000,8.12,8.17,8.01,8.085,16943,0
+NTRB.US,D,20250716,000000,8.04,8.3,8,8.12,16776,0
+NTRB.US,D,20250717,000000,8.07,8.19,7.62,7.76,76101,0
+NTRB.US,D,20250718,000000,7.8,8.49,7.7,8.11,52700,0
+NTRB.US,D,20250721,000000,8.16,8.4964,8.0142,8.22,36714,0
+NTRB.US,D,20250722,000000,8.28,8.75,8,8.67,61426,0
+NTRB.US,D,20250723,000000,8.74,9.2069,8.5,8.64,46191,0
+NTRB.US,D,20250724,000000,8.53,9.0999,8.4531,8.81,37528,0
+NTRB.US,D,20250725,000000,8.97,8.99,8.2,8.53,56437,0
+NTRB.US,D,20250728,000000,8.62,8.62,7.7801,8.07,34292,0
+NTRB.US,D,20250729,000000,8.09,8.28,7.51,7.54,24283,0
+NTRB.US,D,20250730,000000,7.57,7.81,6.69,7.12,38486,0
+NTRB.US,D,20250731,000000,7.16,7.6,6.9,7.21,17490,0
+NTRB.US,D,20250801,000000,7.28,7.67,7.13,7.39,14056,0
+NTRB.US,D,20250804,000000,7.48,7.7855,7.0801,7.11,24882,0
+NTRB.US,D,20250805,000000,7.08,7.19,6.8,6.92,20388,0
+NTRB.US,D,20250806,000000,6.82,7.0508,6.55,6.95,22866,0
+NTRB.US,D,20250807,000000,6.97,7.1528,6.83,7.13,22031,0
+NTRB.US,D,20250808,000000,7.23,7.78,6.8801,7.17,3159993,0
+NTRB.US,D,20250811,000000,6.93,7.19,6.6596,6.85,106118,0
+NTRB.US,D,20250812,000000,6.82,6.98,6.6,6.8,71032,0
+NTRB.US,D,20250813,000000,6.67,6.91,6.3115,6.66,86482,0
+NTRB.US,D,20250814,000000,6.52,6.6299,6.19,6.3,68963,0
+NTRB.US,D,20250815,000000,6.19,6.5972,6.1401,6.57,38245,0
+NTRB.US,D,20250818,000000,6.62,6.665,6.33,6.36,23241,0
+NTRB.US,D,20250819,000000,6.4,6.5899,6.22,6.22,22583,0
+NTRB.US,D,20250820,000000,6.22,6.39,6.05,6.22,17835,0
+NTRB.US,D,20250821,000000,6.22,6.39,6.178,6.31,14398,0
+NTRB.US,D,20250822,000000,6.25,6.575,6.25,6.435,20507,0
+NTRB.US,D,20250825,000000,6.5,6.595,6.39,6.405,12728,0
+NTRB.US,D,20250826,000000,6.41,6.68,6.3,6.45,17535,0
+NTRB.US,D,20250827,000000,6.37,6.6,6.37,6.41,8408,0
+NTRB.US,D,20250828,000000,6.43,6.66,6.38,6.53,14518,0
+NTRB.US,D,20250829,000000,6.56,6.56,6.4,6.465,7398,0
+NTRB.US,D,20250902,000000,6.25,6.33,5.8083,6.17,51319,0
+NTRB.US,D,20250903,000000,5.95,6.59,5.95,6.35,107500,0
+NTRB.US,D,20250904,000000,6.22,6.485,6.2,6.23,34884,0
+NTRB.US,D,20250905,000000,6.21,6.44,6.21,6.38,13374,0
+NTRB.US,D,20250908,000000,6.36,6.39,6.2201,6.26,7183,0
+NTRB.US,D,20250909,000000,6.21,6.3785,6.05,6.08,13638,0
+NTRB.US,D,20250910,000000,6.1,6.5093,5.85,6,114090,0
+NTRB.US,D,20250911,000000,6.01,7.48,6.01,6.93,102693,0
+NTRB.US,D,20250912,000000,6.83,7.23,6.7101,7.15,18320,0
+NTRB.US,D,20250915,000000,7.1,7.1187,6.7232,6.74,40220,0
+NTRB.US,D,20250916,000000,6.75,7.15,6.69,7.15,21094,0
+NTRB.US,D,20250917,000000,7.15,7.15,6.8301,6.92,13025,0
+NTRB.US,D,20250918,000000,6.88,7.58,6.7,7.26,27563,0
+NTRB.US,D,20250919,000000,7.3,7.3781,6.9,7.22,36390,0
+NTRB.US,D,20250922,000000,6.98,7.48,6.7,7.29,24034,0
+NTRB.US,D,20250923,000000,7.07,7.42,6.93,7.04,31538,0
+NTRB.US,D,20250924,000000,7.08,7.29,6.97,7.27,13503,0
+NTRB.US,D,20250925,000000,7.23,7.4,7.065,7.17,18358,0
+NTRB.US,D,20250926,000000,7,7.3,7,7.26,16733,0
+NTRB.US,D,20250929,000000,7.2,7.31,7.0304,7.06,26074,0
+NTRB.US,D,20250930,000000,7.15,7.2,6.8201,7.05,9592,0
+NTRB.US,D,20251001,000000,7.01,7.35,7.0001,7.27,25335,0
+NTRB.US,D,20251002,000000,7.31,7.49,7.2411,7.34,30234,0
+NTRB.US,D,20251003,000000,7.44,7.45,7.3065,7.43,18956,0
+NTRB.US,D,20251006,000000,7.43,7.94,7.34,7.84,52510,0
+NTRB.US,D,20251007,000000,7.54,7.9294,7.3,7.84,40968,0
+NTRB.US,D,20251008,000000,8,8.6259,8,8.5,101544,0
+NTRB.US,D,20251009,000000,8.48,8.48,7.8937,7.91,19773,0
+NTRB.US,D,20251010,000000,7.84,7.8999,7.02,7.51,56189,0
+NTRB.US,D,20251013,000000,7.6,7.7404,7.16,7.34,12053,0
+NTRB.US,D,20251014,000000,7.27,7.7261,7.16,7.63,13142,0
+NTRB.US,D,20251015,000000,7.67,7.89,7.31,7.53,7912,0
+NTRB.US,D,20251016,000000,7.55,7.89,7.55,7.7,19956,0
+NTRB.US,D,20251017,000000,7.6,7.6,7.15,7.48,15906,0
+NTRB.US,D,20251020,000000,7.48,7.77,7.22,7.25,53819,0
+NTRB.US,D,20251021,000000,7.24,7.3,7.07,7.275,32251,0
+NTRB.US,D,20251022,000000,7.7799,7.7799,7,7.04,7984,0
+NTRB.US,D,20251023,000000,7.02,7.15,6.8659,7,32514,0
+NTRB.US,D,20251024,000000,7.14,7.42,7.06,7.15,58993,0
+NTRB.US,D,20251027,000000,7.08,7.24,7,7.03,21512,0
+NTRB.US,D,20251028,000000,7.65,8.25,7.13,7.76,315843,0
+NTRB.US,D,20251029,000000,7.6,7.81,6.93,6.93,60533,0
+NTRB.US,D,20251030,000000,6.98,6.9886,6.81,6.91,29132,0
+NTRB.US,D,20251031,000000,6.91,6.99,6.5,6.73,35004,0
+NTRB.US,D,20251103,000000,6.68,6.68,6.13,6.22,30271,0
+NTRB.US,D,20251104,000000,6.1,6.31,5.6934,5.78,42468,0
+NTRB.US,D,20251105,000000,5.85,6.1673,5.785,5.945,28372,0
+NTRB.US,D,20251106,000000,5.91,5.912,5.515,5.53,11953,0
+NTRB.US,D,20251107,000000,5.6,6.057,5.5494,6.03,20005,0
+NTRB.US,D,20251110,000000,6.14,6.14,5.6755,5.97,9000,0
+NTRB.US,D,20251111,000000,6,6.1899,6,6.09,11453,0
+NTRB.US,D,20251112,000000,6.06,6.3922,5.86,5.86,16613,0
+NTRB.US,D,20251113,000000,5.83,5.83,5.56,5.64,18758,0
+NTRB.US,D,20251114,000000,5.56,5.7925,5.5,5.5,46358,0
+NTRB.US,D,20251117,000000,5.5,5.64,5.29,5.375,16899,0
+NTRB.US,D,20251118,000000,5.34,5.38,5.11,5.11,18449,0
+NTRB.US,D,20251119,000000,5.07,5.25,5.07,5.15,9951,0
+NTRB.US,D,20251120,000000,5.08,5.38,5.01,5.04,25014,0
+NTRB.US,D,20251121,000000,5.02,5.197,4.66,4.78,30185,0
+NTRB.US,D,20251124,000000,4.79,4.9,4.62,4.68,27298,0
+NTRB.US,D,20251125,000000,4.7,4.84,4.59,4.79,20749,0
+NTRB.US,D,20251126,000000,4.8,4.99,4.77,4.85,33305,0
+NTRB.US,D,20251128,000000,4.82,4.95,4.82,4.945,10454,0
+NTRB.US,D,20251201,000000,4.95,4.95,4.75,4.94,11693,0
+NTRB.US,D,20251202,000000,4.95,4.95,4.6,4.62,26325,0
+NTRB.US,D,20251203,000000,4.783,4.8,4.45,4.56,23178,0
+NTRB.US,D,20251204,000000,4.52,5.1699,4.52,5.06,23331,0
+NTRB.US,D,20251205,000000,5.08,5.2462,4.82,4.82,18640,0
+NTRB.US,D,20251208,000000,4.82,5.065,4.75,4.94,13189,0
+NTRB.US,D,20251209,000000,4.74,5.04,4.74,4.93,18342,0
+NTRB.US,D,20251210,000000,4.8,5.12,4.8,4.89,13657,0
+NTRB.US,D,20251211,000000,4.75,5.4532,4.6,4.97,70785,0
+NTRB.US,D,20251212,000000,4.95,5.3799,4.89,5.1,10749,0
+NTRB.US,D,20251215,000000,4.99,5.21,4.84,4.84,30217,0
+NTRB.US,D,20251216,000000,4.76,4.84,4.35,4.49,36403,0
+NTRB.US,D,20251217,000000,4.58,4.7,4.4,4.4,14849,0
+NTRB.US,D,20251218,000000,4.44,4.77,4.44,4.53,11102,0
+NTRB.US,D,20251219,000000,4.4739,4.76,4.4501,4.49,18298,0
+NTRB.US,D,20251222,000000,4.5,4.7112,4.38,4.38,12817,0
+NTRB.US,D,20251223,000000,4.34,4.68,4.34,4.53,9633,0
+NTRB.US,D,20251224,000000,4.57,4.74,4.57,4.74,5092,0
+NTRB.US,D,20251226,000000,4.65,4.91,4.64,4.8,12831,0
+NTRB.US,D,20251229,000000,5.05,6.41,4.96,5.57,800189,0
+NTRB.US,D,20251230,000000,5.65,5.6595,4.605,4.68,143581,0
+NTRB.US,D,20251231,000000,4.62,4.665,4.505,4.54,27314,0
+NTRB.US,D,20260102,000000,4.5,4.5203,4.33,4.43,22979,0
+NTRB.US,D,20260105,000000,4.4,4.61,4.36,4.48,21860,0
+NTRB.US,D,20260106,000000,4.51,4.525,4.39,4.41,16657,0
+NTRB.US,D,20260107,000000,4.4,4.6299,4.4,4.53,13868,0
+NTRB.US,D,20260108,000000,4.51,4.56,4.41,4.42,19718,0
+NTRB.US,D,20260109,000000,4.48,4.5399,4.36,4.37,21064,0
+NTRB.US,D,20260112,000000,4.35,4.4968,4.2,4.22,28729,0
+NTRB.US,D,20260113,000000,4.2,4.345,4.17,4.24,18415,0
+NTRB.US,D,20260114,000000,4.23,4.3615,4.2001,4.25,5751,0
+NTRB.US,D,20260115,000000,4.26,4.4899,4.26,4.37,9012,0
+NTRB.US,D,20260116,000000,4.33,4.45,4.33,4.36,9962,0
+NTRB.US,D,20260120,000000,4.34,4.7399,4.25,4.6,28745,0
+NTRB.US,D,20260121,000000,4.63,4.7,4.4041,4.45,19954,0
+NTRB.US,D,20260122,000000,4.53,4.6032,4.4042,4.52,19383,0
+NTRB.US,D,20260123,000000,4.5,4.85,4.4201,4.8,30269,0
+NTRB.US,D,20260126,000000,4.8,4.81,4.4501,4.81,16891,0
+NTRB.US,D,20260127,000000,4.81,4.97,4.6391,4.97,14337,0
+NTRB.US,D,20260128,000000,4.98,4.98,4.65,4.7,16759,0
+NTRB.US,D,20260129,000000,4.71,4.76,4.51,4.52,16611,0
+NTRB.US,D,20260130,000000,4.64,4.8499,4.59,4.79,13664,0
+NTRB.US,D,20260202,000000,4.79,4.845,4.6,4.69,7263,0
+NTRB.US,D,20260203,000000,4.705,4.728,4.5001,4.56,8577,0
+NTRB.US,D,20260204,000000,4.53,4.55,4.2,4.32,25351,0
+NTRB.US,D,20260205,000000,4.28,4.45,4.2,4.345,17393,0
+NTRB.US,D,20260206,000000,4.3,4.5,4.3,4.35,12913,0
+NTRB.US,D,20260209,000000,4.36,4.4748,4.2515,4.26,6273,0
+NTRB.US,D,20260210,000000,4.25,4.49,4.25,4.36,8478,0
+NTRB.US,D,20260211,000000,4.34,4.43,4.28,4.31,4647,0
+NTRB.US,D,20260212,000000,4.26,4.34,4.06,4.06,12272,0
+NTRB.US,D,20260213,000000,4.07,4.1699,4.07,4.11,3466,0
+NTRB.US,D,20260217,000000,3.96,4.345,3.96,4.275,21246,0
+NTRB.US,D,20260218,000000,4.27,4.29,4,4,14375,0
diff --git a/daily/us/nasdaq stocks/2/nvx.us.txt b/daily/us/nasdaq stocks/2/nvx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b97a173155746f2fdda79b21f825371529fd9d3c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nvx.us.txt	
@@ -0,0 +1,1010 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NVX.US,D,20220203,000000,22.15,22.15,18.21,19.34,69734,0
+NVX.US,D,20220204,000000,19.34,20,18.99,19.1477,41493,0
+NVX.US,D,20220207,000000,20.19,20.19,18.95,18.96,22052,0
+NVX.US,D,20220208,000000,19.28,21.04,18.8,19,36301,0
+NVX.US,D,20220209,000000,19.71,20.58,19.38,20.22,32184,0
+NVX.US,D,20220210,000000,20.23,20.5,19.47,19.47,66923,0
+NVX.US,D,20220211,000000,19.39,19.39,17.55,17.89,22152,0
+NVX.US,D,20220214,000000,17.79,17.81,16.36,16.55,30117,0
+NVX.US,D,20220215,000000,16.46,17.1222,16.2443,16.62,18057,0
+NVX.US,D,20220216,000000,17.34,17.34,16.79,17.1348,19045,0
+NVX.US,D,20220217,000000,16.51,16.51,15.7,15.72,23721,0
+NVX.US,D,20220218,000000,16.15,16.24,15.62,15.74,20842,0
+NVX.US,D,20220222,000000,15.07,15.43,14,14.0005,56931,0
+NVX.US,D,20220223,000000,15.5,15.5098,14.76,14.76,29495,0
+NVX.US,D,20220224,000000,13.39,13.9599,12.655,13.9,56078,0
+NVX.US,D,20220225,000000,15.37,15.45,14.6327,15.25,39632,0
+NVX.US,D,20220228,000000,15.07,15.2602,14.665,15,25919,0
+NVX.US,D,20220301,000000,15.79,15.93,15.55,15.82,23371,0
+NVX.US,D,20220302,000000,15.75,15.8,15.16,15.6,12723,0
+NVX.US,D,20220303,000000,15.65,16.24,14.6333,14.896,27510,0
+NVX.US,D,20220304,000000,15.44,15.44,14.6501,14.97,13741,0
+NVX.US,D,20220307,000000,15.2,15.2,14,14.05,46591,0
+NVX.US,D,20220308,000000,13.61,13.8831,13.55,13.5943,14696,0
+NVX.US,D,20220309,000000,15.33,15.5952,14.8027,15.13,19206,0
+NVX.US,D,20220310,000000,15.55,15.6,14.728,14.9,18516,0
+NVX.US,D,20220311,000000,15.22,15.28,14.7001,14.97,12351,0
+NVX.US,D,20220314,000000,14.96,14.96,14.63,14.81,12319,0
+NVX.US,D,20220315,000000,14.44,14.53,14.1845,14.53,10359,0
+NVX.US,D,20220316,000000,14.75,14.86,14.33,14.51,6933,0
+NVX.US,D,20220317,000000,15.21,15.81,15.21,15.55,11077,0
+NVX.US,D,20220318,000000,16.73,17.34,16.684,17.04,31058,0
+NVX.US,D,20220321,000000,18.36,18.36,16.62,17.05,61150,0
+NVX.US,D,20220322,000000,17.54,17.8255,17.29,17.39,13239,0
+NVX.US,D,20220323,000000,17.44,17.68,17.24,17.29,16557,0
+NVX.US,D,20220324,000000,17.3,17.5,17.09,17.5,5776,0
+NVX.US,D,20220325,000000,16.71,16.77,16.5068,16.7656,9654,0
+NVX.US,D,20220328,000000,16,16.5,15.92,16.5,13685,0
+NVX.US,D,20220329,000000,16.44,16.7,16.01,16.18,25392,0
+NVX.US,D,20220330,000000,17.26,17.26,17.0169,17.25,13409,0
+NVX.US,D,20220331,000000,18.62,19.1,18.4118,19.1,32961,0
+NVX.US,D,20220401,000000,20,20,19.41,19.83,41466,0
+NVX.US,D,20220404,000000,21.75,23.2739,20.5,21.9,59553,0
+NVX.US,D,20220405,000000,22,22.52,21.9301,22.04,38812,0
+NVX.US,D,20220406,000000,20.43,20.58,19.71,20.17,34725,0
+NVX.US,D,20220407,000000,19.33,19.7,18.9801,19.29,28436,0
+NVX.US,D,20220408,000000,19.5067,19.6354,18.67,18.76,20706,0
+NVX.US,D,20220411,000000,18.69,18.97,18.22,18.22,11571,0
+NVX.US,D,20220412,000000,17.93,17.984,17.55,17.8,18324,0
+NVX.US,D,20220413,000000,17.9,18.66,17.9,18.66,9463,0
+NVX.US,D,20220414,000000,18.41,18.83,18.16,18.61,25898,0
+NVX.US,D,20220418,000000,18.1,18.4133,18.03,18.2,10356,0
+NVX.US,D,20220419,000000,18.16,18.45,18.01,18.45,17836,0
+NVX.US,D,20220420,000000,18.47,18.48,17.61,17.73,20131,0
+NVX.US,D,20220421,000000,17.51,17.9299,17,17,26642,0
+NVX.US,D,20220422,000000,16.31,16.55,15.75,15.75,22540,0
+NVX.US,D,20220425,000000,15.13,15.852,15.13,15.57,24505,0
+NVX.US,D,20220426,000000,15.28,15.28,14.39,14.44,32953,0
+NVX.US,D,20220427,000000,14.94,15.37,14.9293,15.13,19247,0
+NVX.US,D,20220428,000000,14.73,14.9526,14.29,14.82,11866,0
+NVX.US,D,20220429,000000,14.78,14.995,14.78,14.82,8966,0
+NVX.US,D,20220502,000000,14.2,14.3,13.8001,14.05,11423,0
+NVX.US,D,20220503,000000,14.33,14.4488,14.2843,14.33,3194,0
+NVX.US,D,20220504,000000,13.59,13.8899,13,13.61,34964,0
+NVX.US,D,20220505,000000,14.04,14.29,13.415,13.48,26411,0
+NVX.US,D,20220506,000000,13.11,14.35,12.8,12.8,16120,0
+NVX.US,D,20220509,000000,11.36,11.5,10.52,10.61,66594,0
+NVX.US,D,20220510,000000,11.28,11.3937,10.72,10.72,19663,0
+NVX.US,D,20220511,000000,10.56,11.14,10.5,10.56,28023,0
+NVX.US,D,20220512,000000,9.5,10.15,8.65,9.89,47927,0
+NVX.US,D,20220513,000000,10.17,10.6,10.1594,10.38,34756,0
+NVX.US,D,20220516,000000,10.63,11.04,10.3735,10.43,24148,0
+NVX.US,D,20220517,000000,11.181,11.3,10.83,11.3,14708,0
+NVX.US,D,20220518,000000,10.88,11.02,10.55,10.62,12778,0
+NVX.US,D,20220519,000000,10.3,10.57,10.2509,10.57,17920,0
+NVX.US,D,20220520,000000,11.62,11.68,10.9756,11.02,30243,0
+NVX.US,D,20220523,000000,11.1,11.26,10.6809,11.24,16576,0
+NVX.US,D,20220524,000000,11.11,11.1473,10.6609,11.07,5534,0
+NVX.US,D,20220525,000000,10.51,10.87,10.3883,10.87,13128,0
+NVX.US,D,20220526,000000,10.69,10.99,10.69,10.99,18055,0
+NVX.US,D,20220527,000000,10.85,11.06,10.62,10.98,17278,0
+NVX.US,D,20220531,000000,11.62,11.92,11.387,11.793,15783,0
+NVX.US,D,20220601,000000,10.39,10.6893,10.12,10.35,29344,0
+NVX.US,D,20220602,000000,10.15,10.76,10.0206,10.76,9397,0
+NVX.US,D,20220603,000000,10.58,10.58,10.2576,10.3762,12476,0
+NVX.US,D,20220606,000000,10.38,10.47,10.3,10.38,11342,0
+NVX.US,D,20220607,000000,10.45,10.45,9.91,10.1,24579,0
+NVX.US,D,20220608,000000,9.91,9.91,9.75,9.87,16652,0
+NVX.US,D,20220609,000000,9.66,9.71,9,9.02,21156,0
+NVX.US,D,20220610,000000,8.79,8.79,8.21,8.475,26089,0
+NVX.US,D,20220613,000000,7.7,8,7.49,7.8,36802,0
+NVX.US,D,20220614,000000,7.84,7.97,7.5552,7.78,16333,0
+NVX.US,D,20220615,000000,7.19,7.27,6.9224,7.27,27925,0
+NVX.US,D,20220616,000000,6.9,6.985,6.35,6.83,38667,0
+NVX.US,D,20220617,000000,7.17,7.18,6.82,6.94,10176,0
+NVX.US,D,20220621,000000,6.94,7.16,6.85,7.0297,28324,0
+NVX.US,D,20220622,000000,6.32,6.68,6.32,6.61,18790,0
+NVX.US,D,20220623,000000,6.05,6.3,6,6.05,19628,0
+NVX.US,D,20220624,000000,6.61,7.54,6.61,7.28,68987,0
+NVX.US,D,20220627,000000,7.27,7.32,6.71,7.09,29517,0
+NVX.US,D,20220628,000000,6.99,7.7,6.7755,6.9,116690,0
+NVX.US,D,20220629,000000,6.8,6.83,6.27,6.47,42477,0
+NVX.US,D,20220630,000000,6.29,6.68,6.23,6.6,18683,0
+NVX.US,D,20220701,000000,6.45,6.9887,6.29,6.49,74410,0
+NVX.US,D,20220705,000000,6.83,6.83,6.332,6.4,43967,0
+NVX.US,D,20220706,000000,7,7,6.35,6.4,38027,0
+NVX.US,D,20220707,000000,6.61,7.5306,6.61,6.9,24469,0
+NVX.US,D,20220708,000000,6.9,7.15,6.9,6.99,21099,0
+NVX.US,D,20220711,000000,6.64,6.95,6.11,6.14,37702,0
+NVX.US,D,20220712,000000,5.88,6.134,5.6,5.63,49403,0
+NVX.US,D,20220713,000000,5.69,5.87,5.5,5.87,39951,0
+NVX.US,D,20220714,000000,5.62,5.8299,5.4601,5.7,5473,0
+NVX.US,D,20220715,000000,5.63,5.7911,5.5564,5.78,9653,0
+NVX.US,D,20220718,000000,5.9,6.04,5.8402,5.98,13148,0
+NVX.US,D,20220719,000000,6,6.5118,6,6.23,17671,0
+NVX.US,D,20220720,000000,6.38,6.545,6.1381,6.535,16415,0
+NVX.US,D,20220721,000000,6.73,8.08,6.73,6.95,136914,0
+NVX.US,D,20220722,000000,7.12,7.5451,6.93,7.07,36070,0
+NVX.US,D,20220725,000000,7.1,8.5,6.69,6.91,55563,0
+NVX.US,D,20220726,000000,6.9,7,6.55,6.61,51514,0
+NVX.US,D,20220727,000000,6.78,6.975,6.76,6.97,3422,0
+NVX.US,D,20220728,000000,7.78,8.39,7.4,8.06,55047,0
+NVX.US,D,20220729,000000,8.37,8.74,8.0102,8.23,77591,0
+NVX.US,D,20220801,000000,7.86,7.93,7.21,7.42,50866,0
+NVX.US,D,20220802,000000,7.4,7.4478,7.0301,7.11,18321,0
+NVX.US,D,20220803,000000,7.3,7.99,7.16,7.64,17025,0
+NVX.US,D,20220804,000000,7.99,7.99,7.26,7.51,25458,0
+NVX.US,D,20220805,000000,7.89,8.95,7.89,8.9,58014,0
+NVX.US,D,20220808,000000,9.13,9.49,8.82,9.07,61320,0
+NVX.US,D,20220809,000000,8.9782,9.16,8.51,8.61,14912,0
+NVX.US,D,20220810,000000,8.89,8.89,8.61,8.75,21794,0
+NVX.US,D,20220811,000000,9.67,9.9,9.32,9.44,32244,0
+NVX.US,D,20220812,000000,8.9,9.48,8.827,9.48,45038,0
+NVX.US,D,20220815,000000,9.44,9.44,8.71,8.91,18175,0
+NVX.US,D,20220816,000000,8.92,8.92,8.2,8.34,33409,0
+NVX.US,D,20220817,000000,8.03,8.03,7.35,7.55,91457,0
+NVX.US,D,20220818,000000,7.41,7.61,7.3558,7.3558,16923,0
+NVX.US,D,20220819,000000,7.23,7.23,6.92,6.96,17981,0
+NVX.US,D,20220822,000000,6.99,7.47,6.75,6.81,29174,0
+NVX.US,D,20220823,000000,6.73,7.05,6.73,7.05,28344,0
+NVX.US,D,20220824,000000,6.86,6.9,6.6807,6.8165,32722,0
+NVX.US,D,20220825,000000,6.96,7.3999,6.8515,6.92,19655,0
+NVX.US,D,20220826,000000,7.3661,7.3661,6.39,6.51,25301,0
+NVX.US,D,20220829,000000,6.45,6.45,6.16,6.24,22069,0
+NVX.US,D,20220830,000000,6.71,6.71,6.1187,6.49,26317,0
+NVX.US,D,20220831,000000,6.51,6.9252,6.21,6.64,16672,0
+NVX.US,D,20220901,000000,6.25,6.57,6,6.39,25612,0
+NVX.US,D,20220902,000000,6,6.07,5.57,5.57,72628,0
+NVX.US,D,20220906,000000,5.7,5.8316,5.56,5.67,25566,0
+NVX.US,D,20220907,000000,5.69,6.06,5.64,5.75,17603,0
+NVX.US,D,20220908,000000,5.99,6.74,5.99,6.26,43961,0
+NVX.US,D,20220909,000000,6.8595,6.86,6.3677,6.51,23983,0
+NVX.US,D,20220912,000000,7.22,7.35,6.33,6.78,45243,0
+NVX.US,D,20220913,000000,6.35,6.55,6.315,6.33,26385,0
+NVX.US,D,20220914,000000,6.5,6.5322,6.237,6.26,16832,0
+NVX.US,D,20220915,000000,6.2,6.39,5.8,5.8,28343,0
+NVX.US,D,20220916,000000,5.77,6.2411,5.75,5.75,39506,0
+NVX.US,D,20220919,000000,5.7,6,5.7,5.85,39200,0
+NVX.US,D,20220920,000000,5.77,5.77,5.6,5.63,52134,0
+NVX.US,D,20220921,000000,5.62,5.7053,5.45,5.46,43070,0
+NVX.US,D,20220922,000000,5.47,6.09,5.07,5.3,30499,0
+NVX.US,D,20220923,000000,5.01,5.1,4.7561,4.9,32104,0
+NVX.US,D,20220926,000000,5.09,5.09,4.7811,4.7811,10482,0
+NVX.US,D,20220927,000000,4.95,5.36,4.82,5.31,15836,0
+NVX.US,D,20220928,000000,4.76,4.9,4.75,4.75,34139,0
+NVX.US,D,20220929,000000,4.72,4.72,4.6,4.62,15428,0
+NVX.US,D,20220930,000000,4.6,4.8,4.5308,4.7,34352,0
+NVX.US,D,20221003,000000,4.66,4.925,4.465,4.58,12746,0
+NVX.US,D,20221004,000000,4.89,5.2875,4.89,5.2,14912,0
+NVX.US,D,20221005,000000,5,5.1221,4.92,5.02,6998,0
+NVX.US,D,20221006,000000,4.95,5,4.78,4.91,10443,0
+NVX.US,D,20221007,000000,4.9,5.17,4.801,5.03,30398,0
+NVX.US,D,20221010,000000,4.79,4.8,4.55,4.7,12192,0
+NVX.US,D,20221011,000000,4.54,4.55,4.42,4.5,16122,0
+NVX.US,D,20221012,000000,4.54,4.7,4.5094,4.65,31084,0
+NVX.US,D,20221013,000000,4.42,4.73,4.403,4.66,15489,0
+NVX.US,D,20221014,000000,4.7,4.7,4.51,4.54,10399,0
+NVX.US,D,20221017,000000,4.7,4.9315,4.59,4.66,26404,0
+NVX.US,D,20221018,000000,5.4,5.61,5.2399,5.61,80325,0
+NVX.US,D,20221020,000000,6,6.22,5.4301,5.74,129172,0
+NVX.US,D,20221021,000000,5.59,6.22,5.37,6.2,44691,0
+NVX.US,D,20221024,000000,7.28,8.2583,6.82,7.57,207775,0
+NVX.US,D,20221025,000000,7.54,8,7.3711,7.8,81698,0
+NVX.US,D,20221026,000000,7.87,7.9299,7.4913,7.6,29764,0
+NVX.US,D,20221027,000000,7.74,7.74,7.4102,7.54,23952,0
+NVX.US,D,20221028,000000,7.35,7.36,6.71,6.71,113528,0
+NVX.US,D,20221031,000000,6.84,7.22,6.71,7,30914,0
+NVX.US,D,20221101,000000,7.17,7.3222,6.9918,7.1,15521,0
+NVX.US,D,20221102,000000,6.98,6.98,6.76,6.79,44387,0
+NVX.US,D,20221103,000000,6.6,6.79,6.37,6.79,15527,0
+NVX.US,D,20221104,000000,6.68,7,6.68,6.88,17503,0
+NVX.US,D,20221107,000000,6.86,6.9,6.7,6.7,13134,0
+NVX.US,D,20221108,000000,6.53,6.6908,6.4086,6.45,18960,0
+NVX.US,D,20221109,000000,6.27,6.55,6.11,6.55,208448,0
+NVX.US,D,20221110,000000,6.75,6.75,6.27,6.47,19457,0
+NVX.US,D,20221111,000000,6.84,7.16,6.76,6.99,19398,0
+NVX.US,D,20221114,000000,7.18,7.41,6.9,7.33,31799,0
+NVX.US,D,20221115,000000,7.27,7.27,7,7.11,14770,0
+NVX.US,D,20221116,000000,6.81,7.06,6.7311,7.05,19947,0
+NVX.US,D,20221117,000000,6.7,7.06,6.44,6.6,30769,0
+NVX.US,D,20221118,000000,6.64,6.64,6.3,6.61,6504,0
+NVX.US,D,20221121,000000,6.46,6.4749,6.06,6.18,14177,0
+NVX.US,D,20221122,000000,6.2023,6.4,6.1637,6.19,9722,0
+NVX.US,D,20221123,000000,6.2,6.52,6.2,6.52,15171,0
+NVX.US,D,20221125,000000,6.53,6.53,6.33,6.48,2213,0
+NVX.US,D,20221128,000000,6.13,6.17,5.69,6.17,53119,0
+NVX.US,D,20221129,000000,6.02,6.1,5.85,5.91,6007,0
+NVX.US,D,20221130,000000,5.98,6.2,5.75,6.19,24589,0
+NVX.US,D,20221201,000000,6.3,6.5899,6.2136,6.3575,4192,0
+NVX.US,D,20221202,000000,6.3,6.4499,6.28,6.28,12662,0
+NVX.US,D,20221205,000000,6.16,6.16,5.77,5.77,9703,0
+NVX.US,D,20221206,000000,5.75,5.75,5.3,5.35,32789,0
+NVX.US,D,20221207,000000,5.55,6.21,5.35,5.35,58220,0
+NVX.US,D,20221208,000000,5.14,5.98,5,5.25,72707,0
+NVX.US,D,20221209,000000,5.15,5.25,4.885,4.93,52278,0
+NVX.US,D,20221212,000000,4.86,5.19,4.77,5,63806,0
+NVX.US,D,20221213,000000,5.19,5.27,4.9471,5.02,21055,0
+NVX.US,D,20221214,000000,5.24,5.3699,5.15,5.24,9263,0
+NVX.US,D,20221215,000000,4.88,5.02,4.83,4.93,11330,0
+NVX.US,D,20221216,000000,4.78,5.35,4.69,5.04,18700,0
+NVX.US,D,20221219,000000,4.92,5.1699,4.76,4.85,18812,0
+NVX.US,D,20221220,000000,4.63,4.8,4.58,4.8,36241,0
+NVX.US,D,20221221,000000,4.49,5.03,4.4309,4.52,44785,0
+NVX.US,D,20221222,000000,4.41,4.42,4.23,4.27,24131,0
+NVX.US,D,20221223,000000,4.31,4.4,4.2601,4.33,19397,0
+NVX.US,D,20221227,000000,4.35,4.38,4.23,4.27,30031,0
+NVX.US,D,20221228,000000,4.14,4.17,3.83,3.99,114157,0
+NVX.US,D,20221229,000000,4.11,4.19,3.99,3.99,38215,0
+NVX.US,D,20221230,000000,3.95,4.285,3.9,4.1,35145,0
+NVX.US,D,20230103,000000,3.95,4.03,3.82,3.9,33712,0
+NVX.US,D,20230104,000000,4.1,4.35,4.1,4.34,30205,0
+NVX.US,D,20230105,000000,4.2777,4.35,4.1413,4.2,4236,0
+NVX.US,D,20230106,000000,4.37,4.732,4.2774,4.5999,13603,0
+NVX.US,D,20230109,000000,4.59,5.15,4.59,4.81,40317,0
+NVX.US,D,20230110,000000,4.7,4.7,4.39,4.44,34136,0
+NVX.US,D,20230111,000000,4.92,5.32,4.76,5.1,43769,0
+NVX.US,D,20230112,000000,5.16,5.45,4.96,5.41,111738,0
+NVX.US,D,20230113,000000,5.15,5.3752,5,5.2,46510,0
+NVX.US,D,20230117,000000,5.4,5.5,5.3,5.5,17472,0
+NVX.US,D,20230118,000000,5.61,5.64,5.31,5.44,54075,0
+NVX.US,D,20230119,000000,5.11,5.34,4.95,5.11,45633,0
+NVX.US,D,20230120,000000,5.08,5.08,4.92,4.95,30400,0
+NVX.US,D,20230123,000000,5.15,5.29,5.05,5.2341,17171,0
+NVX.US,D,20230124,000000,5.24,5.3,5.1801,5.21,12998,0
+NVX.US,D,20230125,000000,5.2,5.235,5.1,5.12,17045,0
+NVX.US,D,20230126,000000,5.29,5.45,5.21,5.3,52481,0
+NVX.US,D,20230127,000000,5.3,5.57,5.27,5.32,44563,0
+NVX.US,D,20230130,000000,5.47,5.7199,5.47,5.53,63859,0
+NVX.US,D,20230131,000000,5.35,5.39,5.25,5.28,44002,0
+NVX.US,D,20230201,000000,5.19,5.45,5.06,5.29,26953,0
+NVX.US,D,20230202,000000,5.29,5.425,5.21,5.41,54253,0
+NVX.US,D,20230203,000000,5.24,5.38,5.18,5.18,17537,0
+NVX.US,D,20230206,000000,5.29,5.2915,5.12,5.12,18111,0
+NVX.US,D,20230207,000000,5.17,5.17,4.85,5,30515,0
+NVX.US,D,20230208,000000,5.05,5.05,4.87,4.99,12769,0
+NVX.US,D,20230209,000000,5.02,5.04,4.71,4.83,32824,0
+NVX.US,D,20230210,000000,4.7,4.76,4.47,4.5,36240,0
+NVX.US,D,20230213,000000,4.5,4.65,4.47,4.49,52246,0
+NVX.US,D,20230214,000000,4.48,4.72,4.47,4.72,43169,0
+NVX.US,D,20230215,000000,4.52,4.55,4.34,4.41,79642,0
+NVX.US,D,20230216,000000,4.5,4.52,4.253,4.51,45316,0
+NVX.US,D,20230217,000000,4.4,4.41,4.1,4.17,78554,0
+NVX.US,D,20230221,000000,4.28,4.28,4.03,4.03,43786,0
+NVX.US,D,20230222,000000,4.06,4.5499,4.02,4.2,32366,0
+NVX.US,D,20230223,000000,4.19,4.19,4.04,4.19,24707,0
+NVX.US,D,20230224,000000,4.19,4.39,4.12,4.18,8083,0
+NVX.US,D,20230227,000000,4.24,4.27,4.05,4.23,26192,0
+NVX.US,D,20230228,000000,4.23,4.28,4.06,4.24,15219,0
+NVX.US,D,20230301,000000,4.35,4.39,4.131,4.33,21391,0
+NVX.US,D,20230302,000000,4.2,4.2,4.05,4.06,35858,0
+NVX.US,D,20230303,000000,4.13,4.17,4.05,4.135,26529,0
+NVX.US,D,20230306,000000,4.35,4.45,4.06,4.33,46679,0
+NVX.US,D,20230307,000000,4.22,4.22,4,4,58483,0
+NVX.US,D,20230308,000000,4.01,4.165,4.01,4.09,15396,0
+NVX.US,D,20230309,000000,4.02,4.1346,4.02,4.12,16880,0
+NVX.US,D,20230310,000000,4.11,4.11,3.91,4.05,17328,0
+NVX.US,D,20230313,000000,3.99,4.1899,3.99,4.0495,58248,0
+NVX.US,D,20230314,000000,4.01,4.19,3.93,3.98,48279,0
+NVX.US,D,20230315,000000,3.91,3.94,3.77,3.77,48857,0
+NVX.US,D,20230316,000000,3.94,3.94,3.5,3.65,75144,0
+NVX.US,D,20230317,000000,3.7019,3.7019,3.3,3.47,175189,0
+NVX.US,D,20230320,000000,3.37,3.5,3.2,3.33,61935,0
+NVX.US,D,20230321,000000,3.36,3.36,3.2701,3.33,25684,0
+NVX.US,D,20230322,000000,3.34,3.34,3.17,3.17,11297,0
+NVX.US,D,20230323,000000,3.26,3.26,3.052,3.105,37782,0
+NVX.US,D,20230324,000000,3.1746,3.4399,3.04,3.13,27642,0
+NVX.US,D,20230327,000000,3.07,3.07,2.96,2.97,97055,0
+NVX.US,D,20230328,000000,3.05,3.095,3.01,3.08,5682,0
+NVX.US,D,20230329,000000,3.14,3.26,3.0601,3.11,17533,0
+NVX.US,D,20230330,000000,3.25,3.3,3.1406,3.19,27355,0
+NVX.US,D,20230331,000000,3.38,3.7699,3.25,3.6,186533,0
+NVX.US,D,20230403,000000,3.7,3.7,3.61,3.65,57279,0
+NVX.US,D,20230404,000000,3.63,3.63,3.375,3.38,40742,0
+NVX.US,D,20230405,000000,3.37,3.3799,3.21,3.22,12989,0
+NVX.US,D,20230406,000000,3.18,3.18,3.05,3.08,12203,0
+NVX.US,D,20230410,000000,3.36,3.36,3,3,48718,0
+NVX.US,D,20230411,000000,3.01,3.21,3.01,3.02,45229,0
+NVX.US,D,20230412,000000,3.08,3.09,3.01,3.05,13473,0
+NVX.US,D,20230413,000000,3.05,3.05,3.02,3.03,7619,0
+NVX.US,D,20230414,000000,3.04,3.04,2.92,2.965,22459,0
+NVX.US,D,20230417,000000,2.98,3.0412,2.915,3.01,19664,0
+NVX.US,D,20230418,000000,2.95,2.95,2.7701,2.81,33306,0
+NVX.US,D,20230419,000000,2.83,2.86,2.76,2.84,16285,0
+NVX.US,D,20230420,000000,2.81,2.81,2.6,2.64,50999,0
+NVX.US,D,20230421,000000,2.65,2.73,2.6301,2.73,14412,0
+NVX.US,D,20230424,000000,2.6,2.6,2.51,2.57,42754,0
+NVX.US,D,20230425,000000,2.65,2.65,2.41,2.5,36727,0
+NVX.US,D,20230426,000000,2.46,2.48,2.29,2.39,30525,0
+NVX.US,D,20230427,000000,2.48,2.6,2.45,2.51,23466,0
+NVX.US,D,20230428,000000,2.545,2.6899,2.54,2.56,25021,0
+NVX.US,D,20230501,000000,2.55,2.58,2.41,2.46,41621,0
+NVX.US,D,20230502,000000,2.59,2.59,2.46,2.52,11457,0
+NVX.US,D,20230503,000000,2.66,2.6678,2.5341,2.64,5595,0
+NVX.US,D,20230504,000000,2.66,2.66,2.5,2.53,20398,0
+NVX.US,D,20230505,000000,2.58,2.78,2.58,2.78,12735,0
+NVX.US,D,20230508,000000,2.78,2.78,2.6042,2.71,10926,0
+NVX.US,D,20230509,000000,2.65,2.68,2.64,2.665,13117,0
+NVX.US,D,20230510,000000,2.84,2.84,2.69,2.69,172930,0
+NVX.US,D,20230511,000000,2.72,2.74,2.7171,2.73,12276,0
+NVX.US,D,20230512,000000,2.79,2.95,2.79,2.835,22493,0
+NVX.US,D,20230515,000000,2.77,2.9714,2.6,2.805,32228,0
+NVX.US,D,20230516,000000,2.772,2.79,2.74,2.74,32347,0
+NVX.US,D,20230517,000000,2.67,2.91,2.66,2.75,17422,0
+NVX.US,D,20230518,000000,2.75,2.75,2.68,2.69,69243,0
+NVX.US,D,20230519,000000,2.73,2.78,2.73,2.74,24804,0
+NVX.US,D,20230522,000000,2.71,2.7389,2.69,2.72,27174,0
+NVX.US,D,20230523,000000,2.66,2.675,2.5144,2.53,47451,0
+NVX.US,D,20230524,000000,2.58,2.58,2.38,2.38,25624,0
+NVX.US,D,20230525,000000,2.41,2.43,2.33,2.39,36848,0
+NVX.US,D,20230526,000000,2.41,2.54,2.41,2.53,49176,0
+NVX.US,D,20230530,000000,2.5,2.5,2.41,2.43,28538,0
+NVX.US,D,20230531,000000,2.45,2.48,2.4108,2.43,6979,0
+NVX.US,D,20230601,000000,2.48,2.5,2.4692,2.5,22634,0
+NVX.US,D,20230602,000000,2.59,2.754,2.54,2.63,27545,0
+NVX.US,D,20230605,000000,2.6,2.6,2.5,2.5,35485,0
+NVX.US,D,20230606,000000,2.57,2.65,2.52,2.63,27824,0
+NVX.US,D,20230607,000000,2.9,3.59,2.9,3.15,461366,0
+NVX.US,D,20230608,000000,2.99,3,2.91,2.93,132662,0
+NVX.US,D,20230609,000000,2.92,3,2.9,2.9,61568,0
+NVX.US,D,20230612,000000,2.92,3,2.85,2.9,62075,0
+NVX.US,D,20230613,000000,3.15,3.4,3.11,3.38,109113,0
+NVX.US,D,20230614,000000,3.39,3.45,3.32,3.38,79354,0
+NVX.US,D,20230615,000000,3.22,3.268,3.14,3.17,63956,0
+NVX.US,D,20230616,000000,3.22,3.2807,3.21,3.26,12735,0
+NVX.US,D,20230620,000000,3.16,3.17,2.92,2.9901,82091,0
+NVX.US,D,20230621,000000,3.01,3.0307,2.933,2.94,30449,0
+NVX.US,D,20230622,000000,2.85,2.95,2.8,2.94,19339,0
+NVX.US,D,20230623,000000,2.7,2.825,2.66,2.75,48099,0
+NVX.US,D,20230626,000000,2.66,2.7038,2.56,2.63,67695,0
+NVX.US,D,20230627,000000,2.69,2.72,2.64,2.72,21588,0
+NVX.US,D,20230628,000000,2.69,2.7,2.55,2.6,24196,0
+NVX.US,D,20230629,000000,2.61,2.73,2.61,2.7,26625,0
+NVX.US,D,20230630,000000,2.77,2.77,2.5,2.6529,34274,0
+NVX.US,D,20230703,000000,2.7,2.76,2.66,2.71,63725,0
+NVX.US,D,20230705,000000,2.66,2.74,2.65,2.735,33894,0
+NVX.US,D,20230706,000000,2.67,2.67,2.55,2.56,33182,0
+NVX.US,D,20230707,000000,2.64,2.72,2.5901,2.65,29224,0
+NVX.US,D,20230710,000000,2.66,2.66,2.51,2.6,56347,0
+NVX.US,D,20230711,000000,2.65,2.7999,2.62,2.65,105150,0
+NVX.US,D,20230712,000000,2.78,2.88,2.53,2.82,799012,0
+NVX.US,D,20230713,000000,2.79,2.89,2.73,2.8,115983,0
+NVX.US,D,20230714,000000,2.78,2.94,2.78,2.89,188905,0
+NVX.US,D,20230717,000000,2.84,2.89,2.815,2.855,46504,0
+NVX.US,D,20230718,000000,2.83,2.83,2.71,2.77,78750,0
+NVX.US,D,20230719,000000,2.75,2.82,2.75,2.79,37353,0
+NVX.US,D,20230720,000000,2.82,2.82,2.69,2.72,52942,0
+NVX.US,D,20230721,000000,2.72,2.73,2.65,2.69,32850,0
+NVX.US,D,20230724,000000,2.71,2.71,2.6201,2.67,72128,0
+NVX.US,D,20230725,000000,2.67,2.67,2.63,2.65,17918,0
+NVX.US,D,20230726,000000,2.71,2.71,2.585,2.62,61633,0
+NVX.US,D,20230727,000000,2.68,2.73,2.59,2.63,59922,0
+NVX.US,D,20230728,000000,2.65,2.67,2.6,2.6,47271,0
+NVX.US,D,20230731,000000,2.61,2.64,2.59,2.61,67126,0
+NVX.US,D,20230801,000000,2.59,2.62,2.58,2.6,20823,0
+NVX.US,D,20230802,000000,2.59,2.63,2.5,2.54,95542,0
+NVX.US,D,20230803,000000,2.54,2.65,2.5219,2.65,13671,0
+NVX.US,D,20230804,000000,2.64,2.64,2.54,2.55,20880,0
+NVX.US,D,20230807,000000,2.6,2.62,2.51,2.6,47361,0
+NVX.US,D,20230808,000000,2.55,2.55,2.41,2.46,32458,0
+NVX.US,D,20230809,000000,2.45,2.46,2.4,2.425,34152,0
+NVX.US,D,20230810,000000,2.43,2.5,2.37,2.45,66600,0
+NVX.US,D,20230811,000000,2.43,2.44,2.35,2.44,38801,0
+NVX.US,D,20230814,000000,2.46,2.46,2.3801,2.42,27909,0
+NVX.US,D,20230815,000000,2.58,2.5886,2.51,2.55,85773,0
+NVX.US,D,20230816,000000,2.58,2.6,2.51,2.6,109735,0
+NVX.US,D,20230817,000000,2.61,2.61,2.49,2.545,40850,0
+NVX.US,D,20230818,000000,2.53,2.54,2.48,2.54,17025,0
+NVX.US,D,20230821,000000,2.67,2.84,2.665,2.84,73637,0
+NVX.US,D,20230822,000000,2.82,2.82,2.67,2.765,70838,0
+NVX.US,D,20230823,000000,2.8,2.9838,2.7932,2.98,48230,0
+NVX.US,D,20230824,000000,2.97,2.97,2.8112,2.84,17037,0
+NVX.US,D,20230825,000000,2.78,2.82,2.721,2.79,23258,0
+NVX.US,D,20230828,000000,2.77,2.77,2.6905,2.7,19801,0
+NVX.US,D,20230829,000000,2.7,2.77,2.6986,2.77,18008,0
+NVX.US,D,20230830,000000,2.85,2.89,2.77,2.89,20245,0
+NVX.US,D,20230831,000000,2.69,2.69,2.61,2.62,59470,0
+NVX.US,D,20230901,000000,2.6,2.74,2.3001,2.45,67030,0
+NVX.US,D,20230905,000000,2.45,2.45,2.23,2.2496,67554,0
+NVX.US,D,20230906,000000,2.25,2.38,2.13,2.1857,69655,0
+NVX.US,D,20230907,000000,2.14,2.14,2.04,2.04,36761,0
+NVX.US,D,20230908,000000,2.08,2.09,2.01,2.09,26674,0
+NVX.US,D,20230911,000000,2,2.0284,1.9006,1.93,81837,0
+NVX.US,D,20230912,000000,1.91,2.062,1.91,1.98,36200,0
+NVX.US,D,20230913,000000,1.86,1.86,1.8,1.81,85596,0
+NVX.US,D,20230914,000000,1.81,1.93,1.77,1.86,43159,0
+NVX.US,D,20230915,000000,2.24,2.63,2.21,2.38,7043186,0
+NVX.US,D,20230918,000000,2.25,2.37,2.13,2.37,344821,0
+NVX.US,D,20230919,000000,2.24,2.29,2.22,2.24,84189,0
+NVX.US,D,20230920,000000,2.25,2.28,2.13,2.16,102465,0
+NVX.US,D,20230921,000000,2.18,2.18,1.92,2,111415,0
+NVX.US,D,20230922,000000,2.07,2.22,2.07,2.2,70763,0
+NVX.US,D,20230925,000000,2.21,2.28,2.13,2.21,30669,0
+NVX.US,D,20230926,000000,2.13,2.17,2.0988,2.1,40135,0
+NVX.US,D,20230927,000000,2.14,2.24,2.11,2.18,78640,0
+NVX.US,D,20230928,000000,2.17,2.26,2.1287,2.19,101412,0
+NVX.US,D,20230929,000000,2.31,2.31,2.11,2.13,49461,0
+NVX.US,D,20231002,000000,2.11,2.127,2.02,2.06,24518,0
+NVX.US,D,20231003,000000,2.03,2.03,1.93,1.99,78969,0
+NVX.US,D,20231004,000000,1.95,1.98,1.89,1.96,76681,0
+NVX.US,D,20231005,000000,1.92,1.951,1.77,1.79,87399,0
+NVX.US,D,20231006,000000,1.87,1.92,1.7302,1.9,63222,0
+NVX.US,D,20231009,000000,1.81,1.855,1.78,1.78,163762,0
+NVX.US,D,20231010,000000,1.88,1.8899,1.82,1.83,15062,0
+NVX.US,D,20231011,000000,1.87,1.8799,1.8,1.85,26466,0
+NVX.US,D,20231012,000000,1.86,1.86,1.75,1.76,34239,0
+NVX.US,D,20231013,000000,1.77,1.79,1.69,1.79,25673,0
+NVX.US,D,20231016,000000,1.77,1.82,1.7,1.71,42235,0
+NVX.US,D,20231017,000000,1.7,1.75,1.66,1.7,66626,0
+NVX.US,D,20231018,000000,1.7,1.7,1.5705,1.61,70778,0
+NVX.US,D,20231019,000000,1.67,1.7153,1.62,1.66,10126,0
+NVX.US,D,20231020,000000,1.72,1.82,1.67,1.82,150799,0
+NVX.US,D,20231023,000000,2.05,2.2,2.01,2.05,244558,0
+NVX.US,D,20231024,000000,1.98,1.98,1.8309,1.93,61142,0
+NVX.US,D,20231025,000000,1.87,1.8785,1.77,1.86,16974,0
+NVX.US,D,20231026,000000,1.84,1.87,1.82,1.85,30009,0
+NVX.US,D,20231027,000000,1.84,1.9299,1.8201,1.9,48575,0
+NVX.US,D,20231030,000000,1.87,1.93,1.84,1.92,120475,0
+NVX.US,D,20231031,000000,1.88,1.88,1.75,1.83,310986,0
+NVX.US,D,20231101,000000,1.88,1.97,1.81,1.91,1031594,0
+NVX.US,D,20231102,000000,1.91,1.9784,1.88,1.97,189889,0
+NVX.US,D,20231103,000000,1.91,2.08,1.89,1.98,176196,0
+NVX.US,D,20231106,000000,1.96,2.04,1.95,2.035,79211,0
+NVX.US,D,20231107,000000,2,2,1.92,2,51824,0
+NVX.US,D,20231108,000000,1.94,2.02,1.92,2.005,45103,0
+NVX.US,D,20231109,000000,1.95,1.99,1.93,1.94,73988,0
+NVX.US,D,20231110,000000,1.91,1.92,1.8532,1.87,30367,0
+NVX.US,D,20231113,000000,1.88,1.9023,1.8,1.89,92667,0
+NVX.US,D,20231114,000000,1.88,1.99,1.8628,1.97,59812,0
+NVX.US,D,20231115,000000,1.93,2.0299,1.9294,1.97,74448,0
+NVX.US,D,20231116,000000,2.01,2.01,1.86,1.875,24235,0
+NVX.US,D,20231117,000000,1.96,1.96,1.9,1.92,13032,0
+NVX.US,D,20231120,000000,1.93,1.99,1.92,1.99,33972,0
+NVX.US,D,20231121,000000,1.96,1.98,1.94,1.98,22567,0
+NVX.US,D,20231122,000000,1.95,1.96,1.88,1.96,27936,0
+NVX.US,D,20231124,000000,1.93,1.93,1.85,1.85,37560,0
+NVX.US,D,20231127,000000,1.86,1.89,1.84,1.88,17332,0
+NVX.US,D,20231128,000000,1.84,1.9,1.81,1.89,22378,0
+NVX.US,D,20231129,000000,1.88,1.91,1.8401,1.9,50238,0
+NVX.US,D,20231130,000000,1.89,1.89,1.81,1.85,28363,0
+NVX.US,D,20231201,000000,1.84,1.95,1.78,1.95,51773,0
+NVX.US,D,20231204,000000,1.97,1.98,1.9,1.935,40995,0
+NVX.US,D,20231205,000000,1.89,1.92,1.83,1.88,34076,0
+NVX.US,D,20231206,000000,1.88,1.88,1.81,1.81,22861,0
+NVX.US,D,20231207,000000,1.82,1.85,1.82,1.84,8078,0
+NVX.US,D,20231208,000000,1.83,1.86,1.81,1.86,29633,0
+NVX.US,D,20231211,000000,1.82,1.82,1.75,1.81,24727,0
+NVX.US,D,20231212,000000,1.76,1.8,1.7307,1.77,54447,0
+NVX.US,D,20231213,000000,1.75,1.78,1.72,1.78,41605,0
+NVX.US,D,20231214,000000,1.77,1.84,1.75,1.82,59431,0
+NVX.US,D,20231215,000000,1.8,1.82,1.75,1.82,16530,0
+NVX.US,D,20231218,000000,1.76,1.86,1.75,1.82,51601,0
+NVX.US,D,20231219,000000,1.78,1.869,1.78,1.83,31426,0
+NVX.US,D,20231220,000000,1.82,1.91,1.82,1.89,46675,0
+NVX.US,D,20231221,000000,1.79,1.82,1.77,1.77,49030,0
+NVX.US,D,20231222,000000,1.805,1.875,1.77,1.816,48675,0
+NVX.US,D,20231226,000000,1.85,1.85,1.726,1.75,67577,0
+NVX.US,D,20231227,000000,1.77,1.79,1.75,1.78,35363,0
+NVX.US,D,20231228,000000,1.79,1.86,1.75,1.86,28827,0
+NVX.US,D,20231229,000000,1.92,2.105,1.91,1.94,108297,0
+NVX.US,D,20240102,000000,1.95,2,1.9,1.94,54882,0
+NVX.US,D,20240103,000000,1.92,1.9351,1.86,1.9,30204,0
+NVX.US,D,20240104,000000,1.91,1.928,1.86,1.89,25755,0
+NVX.US,D,20240105,000000,1.95,1.95,1.825,1.86,8975,0
+NVX.US,D,20240108,000000,1.8,1.85,1.77,1.84,32770,0
+NVX.US,D,20240109,000000,1.79,1.85,1.78,1.82,26327,0
+NVX.US,D,20240110,000000,1.79,1.8794,1.766,1.766,43506,0
+NVX.US,D,20240111,000000,1.77,1.78,1.71,1.71,32844,0
+NVX.US,D,20240112,000000,1.73,1.7399,1.69,1.695,37032,0
+NVX.US,D,20240116,000000,1.7,1.706,1.67,1.7,28027,0
+NVX.US,D,20240117,000000,1.7,1.7,1.6201,1.7,17667,0
+NVX.US,D,20240118,000000,1.64,1.64,1.55,1.6,38211,0
+NVX.US,D,20240119,000000,1.59,1.6325,1.56,1.58,18377,0
+NVX.US,D,20240122,000000,1.57,1.57,1.41,1.44,48106,0
+NVX.US,D,20240123,000000,1.45,1.53,1.44,1.48,33183,0
+NVX.US,D,20240124,000000,1.4667,1.47,1.44,1.44,7677,0
+NVX.US,D,20240125,000000,1.45,1.47,1.44,1.45,25043,0
+NVX.US,D,20240126,000000,1.43,1.47,1.43,1.4317,15963,0
+NVX.US,D,20240129,000000,1.57,1.6,1.51,1.6,45775,0
+NVX.US,D,20240130,000000,1.67,1.67,1.5,1.55,29394,0
+NVX.US,D,20240131,000000,1.5,1.55,1.46,1.46,18056,0
+NVX.US,D,20240201,000000,1.46,1.5189,1.46,1.46,10481,0
+NVX.US,D,20240202,000000,1.5,1.5,1.4,1.42,19011,0
+NVX.US,D,20240205,000000,1.43,1.58,1.42,1.5,61649,0
+NVX.US,D,20240206,000000,1.49,1.55,1.4801,1.55,18700,0
+NVX.US,D,20240207,000000,1.51,1.56,1.51,1.54,16944,0
+NVX.US,D,20240208,000000,1.62,1.68,1.59,1.59,138545,0
+NVX.US,D,20240209,000000,1.81,1.9,1.672,1.85,545260,0
+NVX.US,D,20240212,000000,1.89,1.89,1.77,1.772,88199,0
+NVX.US,D,20240213,000000,1.71,1.96,1.71,1.83,73349,0
+NVX.US,D,20240214,000000,1.79,1.87,1.77,1.85,32269,0
+NVX.US,D,20240215,000000,1.83,1.95,1.83,1.88,39388,0
+NVX.US,D,20240216,000000,2.15,2.49,2.15,2.3,554430,0
+NVX.US,D,20240220,000000,2.31,2.36,2.15,2.23,161287,0
+NVX.US,D,20240221,000000,2.26,2.26,2.12,2.13,72062,0
+NVX.US,D,20240222,000000,2.38,2.49,2.3201,2.44,144433,0
+NVX.US,D,20240223,000000,2.38,2.38,2.19,2.23,89930,0
+NVX.US,D,20240226,000000,2.3,2.45,2.27,2.3801,59482,0
+NVX.US,D,20240227,000000,2.32,2.32,2.1441,2.225,106780,0
+NVX.US,D,20240228,000000,2.27,2.33,2.25,2.31,48217,0
+NVX.US,D,20240229,000000,2.22,2.23,2.12,2.2,65220,0
+NVX.US,D,20240301,000000,2.42,2.67,2.39,2.55,195515,0
+NVX.US,D,20240304,000000,2.58,2.58,2.4308,2.52,97743,0
+NVX.US,D,20240305,000000,2.52,2.52,2.3,2.43,34547,0
+NVX.US,D,20240306,000000,2.46,2.57,2.39,2.55,80178,0
+NVX.US,D,20240307,000000,2.47,2.69,2.47,2.65,85923,0
+NVX.US,D,20240308,000000,2.66,2.661,2.4501,2.51,56634,0
+NVX.US,D,20240311,000000,2.44,2.45,2.29,2.375,33199,0
+NVX.US,D,20240312,000000,2.58,2.85,2.48,2.85,149746,0
+NVX.US,D,20240313,000000,2.85,2.92,2.83,2.88,66626,0
+NVX.US,D,20240314,000000,2.76,2.77,2.67,2.7,95558,0
+NVX.US,D,20240315,000000,2.56,2.7039,2.56,2.67,19254,0
+NVX.US,D,20240318,000000,2.62,2.62,2.45,2.45,30843,0
+NVX.US,D,20240319,000000,2.4,2.44,1.918,2.4375,143387,0
+NVX.US,D,20240320,000000,2.38,2.46,2.34,2.46,22289,0
+NVX.US,D,20240321,000000,2.48,2.48,2.4001,2.42,11873,0
+NVX.US,D,20240322,000000,2.37,2.3889,2.13,2.2,29988,0
+NVX.US,D,20240325,000000,2.28,2.29,2.16,2.21,16732,0
+NVX.US,D,20240326,000000,2.26,2.265,2.15,2.19,28029,0
+NVX.US,D,20240327,000000,2.24,2.275,2.19,2.24,11798,0
+NVX.US,D,20240328,000000,2.26,2.33,2.24,2.24,28402,0
+NVX.US,D,20240401,000000,2.41,2.55,2.385,2.42,83254,0
+NVX.US,D,20240402,000000,2.42,2.45,2.37,2.45,22972,0
+NVX.US,D,20240403,000000,2.39,2.52,2.3899,2.47,69730,0
+NVX.US,D,20240404,000000,2.83,2.85,2.66,2.7,105079,0
+NVX.US,D,20240405,000000,2.7,2.73,2.5319,2.61,19539,0
+NVX.US,D,20240408,000000,2.62,2.67,2.59,2.64,20394,0
+NVX.US,D,20240409,000000,2.7461,2.7461,2.62,2.66,16870,0
+NVX.US,D,20240410,000000,2.82,2.83,2.7,2.8,57013,0
+NVX.US,D,20240411,000000,2.9,3.1,2.9,3.1,90994,0
+NVX.US,D,20240412,000000,3.05,3.05,2.81,2.835,32857,0
+NVX.US,D,20240415,000000,2.79,2.79,2.6,2.6,32246,0
+NVX.US,D,20240416,000000,2.6,2.6,2.42,2.57,39714,0
+NVX.US,D,20240417,000000,2.6,2.635,2.48,2.5098,10868,0
+NVX.US,D,20240418,000000,2.48,2.48,2.36,2.36,9395,0
+NVX.US,D,20240419,000000,2.35,2.39,2.19,2.2991,41118,0
+NVX.US,D,20240422,000000,2.28,2.48,2.23,2.265,33417,0
+NVX.US,D,20240423,000000,2.23,2.39,2.23,2.39,7313,0
+NVX.US,D,20240424,000000,2.29,2.3274,2.2,2.27,12829,0
+NVX.US,D,20240425,000000,2.26,2.41,2.2,2.2101,35892,0
+NVX.US,D,20240426,000000,2.26,2.48,2.2,2.3,39112,0
+NVX.US,D,20240429,000000,2.34,2.5999,2.31,2.51,29303,0
+NVX.US,D,20240430,000000,2.4,2.4,2.23,2.26,30325,0
+NVX.US,D,20240501,000000,2.33,2.33,2.2783,2.28,14299,0
+NVX.US,D,20240502,000000,2.25,2.3,2.2,2.275,26994,0
+NVX.US,D,20240503,000000,2.2804,2.29,2.23,2.23,19579,0
+NVX.US,D,20240506,000000,2.22,2.335,2.1814,2.3,28311,0
+NVX.US,D,20240507,000000,2.335,2.36,2.25,2.25,9568,0
+NVX.US,D,20240508,000000,2.21,2.2999,2.21,2.26,7970,0
+NVX.US,D,20240509,000000,2.275,2.3463,2.265,2.27,8127,0
+NVX.US,D,20240510,000000,2.3,2.47,2.2101,2.38,48861,0
+NVX.US,D,20240513,000000,2.29,2.29,2.2,2.22,18499,0
+NVX.US,D,20240514,000000,2.3,2.48,2.23,2.3,46379,0
+NVX.US,D,20240515,000000,2.3,2.34,2.3,2.33,18907,0
+NVX.US,D,20240516,000000,2.4,2.4,2.24,2.26,33767,0
+NVX.US,D,20240517,000000,2.34,2.4853,2.33,2.4853,53911,0
+NVX.US,D,20240520,000000,2.48,2.48,2.4,2.4,28025,0
+NVX.US,D,20240521,000000,2.4,2.47,2.3,2.36,65489,0
+NVX.US,D,20240522,000000,2.35,2.35,2.18,2.18,24829,0
+NVX.US,D,20240523,000000,2.26,2.308,2.15,2.2,55983,0
+NVX.US,D,20240524,000000,2.21,2.24,2.12,2.14,39429,0
+NVX.US,D,20240528,000000,2.05,2.08,1.98,2.01,56069,0
+NVX.US,D,20240529,000000,1.98,2,1.95,1.9783,14142,0
+NVX.US,D,20240530,000000,2.08,2.1758,1.82,1.92,81926,0
+NVX.US,D,20240531,000000,2.01,2.01,1.91,1.91,35217,0
+NVX.US,D,20240603,000000,1.93,2.18,1.93,2.08,30911,0
+NVX.US,D,20240604,000000,2,2.05,1.95,1.95,37070,0
+NVX.US,D,20240607,000000,1.91,1.955,1.86,1.91,45008,0
+NVX.US,D,20240610,000000,1.86,1.91,1.851,1.875,13057,0
+NVX.US,D,20240611,000000,1.85,2.01,1.78,1.82,29215,0
+NVX.US,D,20240612,000000,1.8,2,1.8,1.8,26392,0
+NVX.US,D,20240613,000000,1.8,1.81,1.71,1.74,27136,0
+NVX.US,D,20240614,000000,1.69,1.73,1.69,1.72,13344,0
+NVX.US,D,20240617,000000,1.73,1.77,1.72,1.73,25318,0
+NVX.US,D,20240618,000000,1.76,1.8,1.7,1.71,62583,0
+NVX.US,D,20240620,000000,1.75,1.76,1.69,1.7,77486,0
+NVX.US,D,20240621,000000,1.95,2.07,1.8,1.99,617835,0
+NVX.US,D,20240624,000000,1.97,2.16,1.925,2.13,584345,0
+NVX.US,D,20240625,000000,2.14,2.27,2,2.2,543555,0
+NVX.US,D,20240626,000000,2.01,2.15,1.8301,2.06,478100,0
+NVX.US,D,20240627,000000,2.08,2.11,1.89,1.9,586998,0
+NVX.US,D,20240628,000000,1.94,1.94,1.75,1.79,122831,0
+NVX.US,D,20240701,000000,1.79,1.94,1.79,1.88,76986,0
+NVX.US,D,20240702,000000,1.87,1.87,1.8301,1.86,29608,0
+NVX.US,D,20240703,000000,1.85,1.875,1.83,1.84,23747,0
+NVX.US,D,20240705,000000,1.84,1.8882,1.82,1.85,28351,0
+NVX.US,D,20240708,000000,1.86,1.86,1.82,1.82,14453,0
+NVX.US,D,20240709,000000,1.86,1.88,1.82,1.85,15794,0
+NVX.US,D,20240710,000000,1.83,1.86,1.83,1.83,24708,0
+NVX.US,D,20240711,000000,1.84,1.8499,1.75,1.82,25003,0
+NVX.US,D,20240712,000000,1.84,1.88,1.84,1.85,41612,0
+NVX.US,D,20240715,000000,1.85,1.85,1.77,1.78,55748,0
+NVX.US,D,20240716,000000,1.83,1.83,1.72,1.76,46890,0
+NVX.US,D,20240717,000000,1.73,1.7755,1.7216,1.73,27493,0
+NVX.US,D,20240718,000000,1.79,1.79,1.69,1.7,59401,0
+NVX.US,D,20240719,000000,1.78,1.78,1.73,1.735,29737,0
+NVX.US,D,20240722,000000,1.78,1.85,1.7344,1.78,22397,0
+NVX.US,D,20240723,000000,1.75,1.85,1.75,1.782,8579,0
+NVX.US,D,20240724,000000,1.8,1.8477,1.75,1.8,42041,0
+NVX.US,D,20240725,000000,1.8,1.84,1.76,1.77,24328,0
+NVX.US,D,20240726,000000,1.85,1.88,1.77,1.85,56234,0
+NVX.US,D,20240729,000000,1.88,1.88,1.8,1.845,25217,0
+NVX.US,D,20240730,000000,1.85,1.85,1.77,1.84,55583,0
+NVX.US,D,20240731,000000,1.85,1.93,1.82,1.885,50484,0
+NVX.US,D,20240801,000000,1.89,1.89,1.7,1.82,65935,0
+NVX.US,D,20240802,000000,1.74,1.7845,1.7,1.71,29547,0
+NVX.US,D,20240805,000000,1.61,1.6195,1.45,1.5066,70362,0
+NVX.US,D,20240806,000000,1.58,1.64,1.51,1.61,12167,0
+NVX.US,D,20240807,000000,1.64,1.6993,1.53,1.5534,12420,0
+NVX.US,D,20240808,000000,1.58,1.58,1.51,1.5694,16871,0
+NVX.US,D,20240809,000000,1.56,1.5899,1.55,1.55,15164,0
+NVX.US,D,20240812,000000,1.54,1.5601,1.51,1.55,31515,0
+NVX.US,D,20240813,000000,1.62,1.62,1.55,1.56,15959,0
+NVX.US,D,20240814,000000,1.551,1.56,1.55,1.56,9777,0
+NVX.US,D,20240815,000000,1.56,1.585,1.56,1.56,2262,0
+NVX.US,D,20240816,000000,1.6,1.6,1.5517,1.575,4803,0
+NVX.US,D,20240819,000000,1.64,1.64,1.57,1.61,9774,0
+NVX.US,D,20240820,000000,1.64,1.74,1.61,1.69,14939,0
+NVX.US,D,20240821,000000,1.73,1.7699,1.68,1.74,23690,0
+NVX.US,D,20240822,000000,1.71,1.71,1.65,1.68,7904,0
+NVX.US,D,20240823,000000,1.68,1.71,1.64,1.6655,5177,0
+NVX.US,D,20240826,000000,1.65,1.7,1.64,1.64,10148,0
+NVX.US,D,20240827,000000,1.65,1.6599,1.57,1.57,16274,0
+NVX.US,D,20240828,000000,1.57,1.6,1.54,1.56,29750,0
+NVX.US,D,20240829,000000,1.6,1.63,1.58,1.59,17002,0
+NVX.US,D,20240830,000000,1.58,1.83,1.58,1.69,39269,0
+NVX.US,D,20240903,000000,1.68,1.68,1.55,1.55,76995,0
+NVX.US,D,20240904,000000,1.52,1.59,1.52,1.59,35185,0
+NVX.US,D,20240905,000000,1.58,1.6,1.5,1.51,100230,0
+NVX.US,D,20240906,000000,1.52,1.52,1.41,1.45,53405,0
+NVX.US,D,20240909,000000,1.44,1.532,1.44,1.5,12546,0
+NVX.US,D,20240910,000000,1.46,1.4799,1.41,1.44,60299,0
+NVX.US,D,20240911,000000,1.58,1.58,1.51,1.54,8525,0
+NVX.US,D,20240912,000000,1.55,1.57,1.54,1.57,6570,0
+NVX.US,D,20240913,000000,1.57,1.62,1.54,1.54,6401,0
+NVX.US,D,20240916,000000,1.5,1.51,1.48,1.51,5007,0
+NVX.US,D,20240917,000000,1.48,1.5,1.44,1.47,23400,0
+NVX.US,D,20240918,000000,1.49,1.5,1.47,1.48,12828,0
+NVX.US,D,20240919,000000,1.53,1.53,1.45,1.46,24140,0
+NVX.US,D,20240920,000000,1.45,1.46,1.43,1.45,26238,0
+NVX.US,D,20240923,000000,1.43,1.44,1.42,1.43,11772,0
+NVX.US,D,20240924,000000,1.46,1.47,1.43,1.43,8366,0
+NVX.US,D,20240925,000000,1.5,1.54,1.43,1.46,13795,0
+NVX.US,D,20240926,000000,1.69,1.74,1.65,1.74,90060,0
+NVX.US,D,20240927,000000,1.85,2.08,1.85,1.95,85226,0
+NVX.US,D,20240930,000000,1.94,1.94,1.81,1.84,33235,0
+NVX.US,D,20241001,000000,1.84,1.9368,1.8284,1.85,15979,0
+NVX.US,D,20241002,000000,1.95,2.04,1.93,2.04,132435,0
+NVX.US,D,20241003,000000,1.98,1.9866,1.91,1.92,33637,0
+NVX.US,D,20241004,000000,1.96,2.1,1.96,2.05,25388,0
+NVX.US,D,20241007,000000,2.06,2.09,1.95,2,66555,0
+NVX.US,D,20241008,000000,1.98,2.0395,1.9,1.96,10624,0
+NVX.US,D,20241009,000000,2.13,2.28,2.1,2.28,170633,0
+NVX.US,D,20241010,000000,2.35,2.49,2.32,2.4,200925,0
+NVX.US,D,20241011,000000,2.38,2.38,2.18,2.3,85241,0
+NVX.US,D,20241014,000000,2.3,2.309,2.18,2.22,65521,0
+NVX.US,D,20241015,000000,2.2,2.2192,2.15,2.16,35568,0
+NVX.US,D,20241016,000000,2.17,2.17,2.07,2.11,46323,0
+NVX.US,D,20241017,000000,2.05,2.05,1.9,1.96,53805,0
+NVX.US,D,20241018,000000,2.04,2.04,1.99,2.04,20144,0
+NVX.US,D,20241021,000000,2.14,2.25,2.075,2.2,104639,0
+NVX.US,D,20241022,000000,2.2,2.24,2.16,2.22,20862,0
+NVX.US,D,20241023,000000,2.14,2.1657,2.07,2.08,26126,0
+NVX.US,D,20241024,000000,2.09,2.11,2.04,2.06,25613,0
+NVX.US,D,20241025,000000,2.12,2.12,2,2.04,50404,0
+NVX.US,D,20241028,000000,2.11,2.14,2.05,2.1,39375,0
+NVX.US,D,20241029,000000,2.15,2.15,2,2.04,25894,0
+NVX.US,D,20241030,000000,1.98,1.98,1.87,1.87,56847,0
+NVX.US,D,20241031,000000,1.85,1.852,1.78,1.835,46669,0
+NVX.US,D,20241101,000000,1.86,1.8747,1.8,1.82,32290,0
+NVX.US,D,20241104,000000,1.79,1.7921,1.68,1.71,72692,0
+NVX.US,D,20241105,000000,1.79,1.82,1.74,1.76,23734,0
+NVX.US,D,20241106,000000,1.88,1.89,1.75,1.84,67110,0
+NVX.US,D,20241107,000000,1.9,1.96,1.81,1.92,56130,0
+NVX.US,D,20241108,000000,1.9,1.9,1.8217,1.88,19683,0
+NVX.US,D,20241111,000000,2.14,2.25,2.0548,2.22,323551,0
+NVX.US,D,20241112,000000,2.21,2.29,2.05,2.19,95541,0
+NVX.US,D,20241113,000000,2.21,2.21,2.12,2.14,30875,0
+NVX.US,D,20241114,000000,2.15,2.15,1.98,2.02,49306,0
+NVX.US,D,20241115,000000,2,2.03,1.96,1.98,41350,0
+NVX.US,D,20241118,000000,2.05,2.11,2.01,2.11,32722,0
+NVX.US,D,20241119,000000,2.09,2.09,2.005,2.05,45337,0
+NVX.US,D,20241120,000000,2.01,2.0299,1.95,1.97,24248,0
+NVX.US,D,20241121,000000,1.94,1.95,1.9,1.92,21873,0
+NVX.US,D,20241122,000000,1.91,1.965,1.91,1.93,39776,0
+NVX.US,D,20241125,000000,2.42,2.73,2.38,2.69,819131,0
+NVX.US,D,20241127,000000,2.07,2.07,1.9601,1.98,421947,0
+NVX.US,D,20241129,000000,2,2.04,1.97,1.9801,75136,0
+NVX.US,D,20241202,000000,1.95,1.99,1.905,1.94,102664,0
+NVX.US,D,20241203,000000,1.97,1.97,1.83,1.9,111108,0
+NVX.US,D,20241204,000000,1.9,1.92,1.82,1.83,136354,0
+NVX.US,D,20241205,000000,1.83,1.84,1.78,1.79,76710,0
+NVX.US,D,20241206,000000,1.78,1.8395,1.73,1.77,112926,0
+NVX.US,D,20241209,000000,1.8,1.8,1.705,1.73,83969,0
+NVX.US,D,20241210,000000,1.73,1.73,1.67,1.675,179555,0
+NVX.US,D,20241211,000000,1.69,1.701,1.59,1.61,91492,0
+NVX.US,D,20241212,000000,1.64,1.64,1.59,1.61,100709,0
+NVX.US,D,20241213,000000,1.59,1.61,1.54,1.56,93567,0
+NVX.US,D,20241216,000000,1.56,1.58,1.54,1.55,1285498,0
+NVX.US,D,20241217,000000,1.61,1.6698,1.505,1.57,1024938,0
+NVX.US,D,20241218,000000,1.7,1.88,1.62,1.67,1006570,0
+NVX.US,D,20241219,000000,1.66,1.66,1.5,1.64,319432,0
+NVX.US,D,20241220,000000,1.65,1.735,1.59,1.65,188270,0
+NVX.US,D,20241223,000000,1.67,1.75,1.64,1.7,140158,0
+NVX.US,D,20241224,000000,1.7,1.7864,1.7,1.77,68498,0
+NVX.US,D,20241226,000000,1.88,1.88,1.77,1.79,178464,0
+NVX.US,D,20241227,000000,1.95,1.98,1.79,1.82,415787,0
+NVX.US,D,20241230,000000,1.8,1.8599,1.75,1.8,267269,0
+NVX.US,D,20241231,000000,1.81,1.85,1.76,1.8,160878,0
+NVX.US,D,20250102,000000,1.84,1.93,1.84,1.91,112365,0
+NVX.US,D,20250103,000000,1.93,1.98,1.9,1.98,144184,0
+NVX.US,D,20250106,000000,1.98,1.98,1.88,1.9,209336,0
+NVX.US,D,20250107,000000,2,2.19,1.99,2.07,279021,0
+NVX.US,D,20250108,000000,2.05,2.05,1.8933,1.94,92470,0
+NVX.US,D,20250110,000000,1.91,1.91,1.77,1.86,191453,0
+NVX.US,D,20250113,000000,1.75,1.78,1.72,1.72,245530,0
+NVX.US,D,20250114,000000,1.71,1.726504,1.65,1.71,112849,0
+NVX.US,D,20250115,000000,1.75,1.85,1.75,1.81,131408,0
+NVX.US,D,20250116,000000,1.72,1.783,1.68,1.72,256889,0
+NVX.US,D,20250117,000000,1.74,1.8,1.7209,1.78,125999,0
+NVX.US,D,20250121,000000,1.7,1.7,1.52,1.59,352083,0
+NVX.US,D,20250122,000000,1.59,1.6,1.57,1.57,116481,0
+NVX.US,D,20250123,000000,1.57,1.6,1.57,1.59,106625,0
+NVX.US,D,20250124,000000,1.58,1.7004,1.55,1.605,396704,0
+NVX.US,D,20250127,000000,1.6,1.6236,1.53,1.58,196304,0
+NVX.US,D,20250128,000000,1.508,1.508,1.43,1.455,313611,0
+NVX.US,D,20250129,000000,1.49,1.55,1.49,1.5,76658,0
+NVX.US,D,20250130,000000,1.51,1.51,1.45,1.46,165473,0
+NVX.US,D,20250131,000000,1.48,1.515,1.46,1.46,143771,0
+NVX.US,D,20250203,000000,1.46,1.47,1.415,1.43,324584,0
+NVX.US,D,20250204,000000,1.43,1.49,1.42,1.46,159774,0
+NVX.US,D,20250205,000000,1.47,1.6199,1.47,1.55,270746,0
+NVX.US,D,20250206,000000,1.58,1.67,1.565,1.59,314322,0
+NVX.US,D,20250207,000000,1.57,1.57,1.45,1.46,234511,0
+NVX.US,D,20250210,000000,1.49,1.49,1.46,1.48,53483,0
+NVX.US,D,20250211,000000,1.46,1.47,1.4101,1.43,115629,0
+NVX.US,D,20250212,000000,1.42,1.44,1.37,1.39,89748,0
+NVX.US,D,20250213,000000,1.4,1.42,1.38,1.4,53788,0
+NVX.US,D,20250214,000000,1.42,1.475,1.4,1.44,137010,0
+NVX.US,D,20250218,000000,1.47,1.5,1.44,1.46,121577,0
+NVX.US,D,20250219,000000,1.42,1.48,1.4,1.43,108253,0
+NVX.US,D,20250220,000000,1.42,1.44,1.39,1.41,119321,0
+NVX.US,D,20250221,000000,1.4,1.4095,1.32,1.33,201762,0
+NVX.US,D,20250224,000000,1.33,1.33,1.2611,1.32,176121,0
+NVX.US,D,20250225,000000,1.32,1.33,1.2801,1.3,131049,0
+NVX.US,D,20250226,000000,1.26,1.2699,1.21,1.23,167550,0
+NVX.US,D,20250227,000000,1.22,1.25,1.12,1.13,288400,0
+NVX.US,D,20250228,000000,1.09,1.14,1.07,1.1,125745,0
+NVX.US,D,20250303,000000,1.11,1.1195,1.0217,1.03,228407,0
+NVX.US,D,20250304,000000,1.01,1.03,0.97,0.99,253551,0
+NVX.US,D,20250305,000000,1.02,1.14,1.02,1.12,132154,0
+NVX.US,D,20250306,000000,1.1,1.1,1.041,1.045,37067,0
+NVX.US,D,20250307,000000,1.05,1.12,1.04,1.09,80174,0
+NVX.US,D,20250310,000000,1.08,1.09,1.02,1.03,57735,0
+NVX.US,D,20250311,000000,1.15,1.15,1.03,1.08,134633,0
+NVX.US,D,20250312,000000,1.11,1.16,1.095,1.12,60779,0
+NVX.US,D,20250313,000000,1.2,1.2265,1.14,1.16,237676,0
+NVX.US,D,20250314,000000,1.15,1.16,1.12,1.13,78927,0
+NVX.US,D,20250317,000000,1.12,1.13,1.0806,1.11,47203,0
+NVX.US,D,20250318,000000,1.14,1.14,1.11,1.11,12535,0
+NVX.US,D,20250319,000000,1.18,1.195,1.145,1.17,97822,0
+NVX.US,D,20250320,000000,1.18,1.19,1.17,1.175,35302,0
+NVX.US,D,20250321,000000,1.18,1.305,1.17,1.22,70069,0
+NVX.US,D,20250324,000000,1.26,1.3,1.26,1.3,109078,0
+NVX.US,D,20250325,000000,1.34,1.34,1.29,1.32,33606,0
+NVX.US,D,20250326,000000,1.33,1.34,1.235,1.27,32065,0
+NVX.US,D,20250327,000000,1.29,1.3,1.26,1.29,30666,0
+NVX.US,D,20250328,000000,1.28,1.28,1.1406,1.15,81533,0
+NVX.US,D,20250331,000000,1.23,1.25,1.1005,1.14,21023,0
+NVX.US,D,20250401,000000,1.13,1.14,1.1,1.1,49614,0
+NVX.US,D,20250402,000000,1.12,1.14,1.09,1.11,13570,0
+NVX.US,D,20250403,000000,1.06,1.12,1.0591,1.07,56590,0
+NVX.US,D,20250404,000000,1.05,1.1,0.99,1.01,138311,0
+NVX.US,D,20250407,000000,0.97,1.06,0.95,0.969,191657,0
+NVX.US,D,20250408,000000,0.98,0.9919,0.8101,0.9073,233572,0
+NVX.US,D,20250409,000000,0.8801,1.055,0.81,1.02,157565,0
+NVX.US,D,20250410,000000,0.9894,1.01,0.93,0.95,16472,0
+NVX.US,D,20250411,000000,0.94,0.9676,0.9179,0.9294,26723,0
+NVX.US,D,20250414,000000,1.02,1.07,0.98,1.05,91214,0
+NVX.US,D,20250415,000000,1.05,1.05,1.0036,1.04,22244,0
+NVX.US,D,20250416,000000,1.01,1.0699,0.96,1.05,136608,0
+NVX.US,D,20250417,000000,1.055,1.29,1.02,1.18,433052,0
+NVX.US,D,20250421,000000,1.18,1.18,1.0556,1.065,112711,0
+NVX.US,D,20250422,000000,1.15,1.15,1,1.05,105000,0
+NVX.US,D,20250423,000000,1.11,1.2004,1.11,1.14,63766,0
+NVX.US,D,20250424,000000,1.145,1.185,1.145,1.18,7617,0
+NVX.US,D,20250425,000000,1.2099,1.2099,1.18,1.19,41129,0
+NVX.US,D,20250428,000000,1.25,1.25,1.16,1.2,78411,0
+NVX.US,D,20250429,000000,1.19,1.1998,1.1618,1.19,22087,0
+NVX.US,D,20250430,000000,1.15,1.17,1.13,1.13,31938,0
+NVX.US,D,20250501,000000,1.2,1.2,1.1079,1.14,69640,0
+NVX.US,D,20250502,000000,1.16,1.19,1.1409,1.16,51075,0
+NVX.US,D,20250505,000000,1.2,1.2,1.15,1.15,16150,0
+NVX.US,D,20250506,000000,1.15,1.2,1.09,1.118,14438,0
+NVX.US,D,20250507,000000,1.165,1.1781,1.1502,1.1523,6938,0
+NVX.US,D,20250508,000000,1.185,1.24,1.1424,1.2301,60130,0
+NVX.US,D,20250509,000000,1.26,1.2897,1.2594,1.26,24220,0
+NVX.US,D,20250512,000000,1.27,1.4,1.27,1.3846,121809,0
+NVX.US,D,20250513,000000,1.36,1.4,1.32,1.39,30093,0
+NVX.US,D,20250514,000000,1.4,1.51,1.3906,1.45,86877,0
+NVX.US,D,20250515,000000,1.44,1.45,1.3658,1.42,58613,0
+NVX.US,D,20250516,000000,1.4,1.46,1.4,1.46,33376,0
+NVX.US,D,20250519,000000,1.42,1.44,1.375,1.3793,71927,0
+NVX.US,D,20250520,000000,1.36,1.4,1.3,1.37,71588,0
+NVX.US,D,20250521,000000,1.27,1.27,1.15,1.16,196828,0
+NVX.US,D,20250522,000000,1.2,1.315,1.2,1.28,334064,0
+NVX.US,D,20250523,000000,1.25,1.32,1.2375,1.31,83337,0
+NVX.US,D,20250527,000000,1.3,1.42,1.29,1.3,293485,0
+NVX.US,D,20250528,000000,1.3,1.3,1.2102,1.23,116629,0
+NVX.US,D,20250529,000000,1.27,1.27,1.18,1.215,50660,0
+NVX.US,D,20250530,000000,1.21,1.22,1.13,1.13,178029,0
+NVX.US,D,20250602,000000,1.12,1.15,1.09,1.095,52367,0
+NVX.US,D,20250603,000000,1.09,1.14,1.07,1.08,50354,0
+NVX.US,D,20250604,000000,1.1099,1.12,1.08,1.08,55907,0
+NVX.US,D,20250605,000000,1.14,1.19,1.11,1.13,128516,0
+NVX.US,D,20250606,000000,1.12,1.148,1.102,1.13,53236,0
+NVX.US,D,20250609,000000,1.13,1.1685,1.13,1.15,36645,0
+NVX.US,D,20250610,000000,1.18,1.27,1.17,1.21,69698,0
+NVX.US,D,20250611,000000,1.18,1.18,1.11,1.11,90609,0
+NVX.US,D,20250612,000000,1.13,1.2,1.11,1.19,31259,0
+NVX.US,D,20250613,000000,1.18,1.18,1.1133,1.14,56572,0
+NVX.US,D,20250616,000000,1.15,1.189,1.1226,1.14,40677,0
+NVX.US,D,20250617,000000,1.14,1.14,1.1,1.1,15155,0
+NVX.US,D,20250618,000000,1.1054,1.1293,1.09,1.09,29370,0
+NVX.US,D,20250620,000000,1.09,1.1176,1.06,1.06,52796,0
+NVX.US,D,20250623,000000,1.07,1.07,1.02,1.06,103092,0
+NVX.US,D,20250624,000000,1.07,1.07,1.03,1.0605,69058,0
+NVX.US,D,20250625,000000,1.07,1.1,1.02,1.04,36847,0
+NVX.US,D,20250626,000000,1.04,1.1,0.99,1.03,69048,0
+NVX.US,D,20250627,000000,1.04,1.0699,1,1.035,46198,0
+NVX.US,D,20250630,000000,1.06,1.06,1.0001,1.01,42586,0
+NVX.US,D,20250701,000000,1.05,1.11,1.05,1.11,142793,0
+NVX.US,D,20250702,000000,1.11,1.14,1.09,1.115,67142,0
+NVX.US,D,20250703,000000,1.1286,1.21,1.12,1.14,75694,0
+NVX.US,D,20250707,000000,1.11,1.12,1.06,1.07,65387,0
+NVX.US,D,20250708,000000,1.07,1.098,1.07,1.095,17192,0
+NVX.US,D,20250709,000000,1.09,1.1,1.06,1.07,28422,0
+NVX.US,D,20250710,000000,1.1,1.1,1.075,1.09,33971,0
+NVX.US,D,20250711,000000,1.08,1.14,1.08,1.1,171922,0
+NVX.US,D,20250714,000000,1.09,1.14,1.09,1.11,76791,0
+NVX.US,D,20250715,000000,1.11,1.455,1.11,1.27,769049,0
+NVX.US,D,20250716,000000,1.27,1.44,1.24,1.28,101149,0
+NVX.US,D,20250717,000000,1.28,1.7,1.26,1.48,1064966,0
+NVX.US,D,20250718,000000,1.68,1.81,1.52,1.56,1760149,0
+NVX.US,D,20250721,000000,1.7,2.0399,1.7,1.82,1386272,0
+NVX.US,D,20250722,000000,1.65,1.7594,1.51,1.64,575399,0
+NVX.US,D,20250723,000000,1.6,1.67,1.5876,1.635,271844,0
+NVX.US,D,20250724,000000,1.58,1.58,1.49,1.52,248890,0
+NVX.US,D,20250725,000000,1.55,1.55,1.45,1.49,131711,0
+NVX.US,D,20250728,000000,1.5,1.52,1.41,1.43,228634,0
+NVX.US,D,20250729,000000,1.43,1.4307,1.33,1.35,129547,0
+NVX.US,D,20250730,000000,1.34,1.34,1.24,1.25,192805,0
+NVX.US,D,20250731,000000,1.25,1.33,1.175,1.195,317001,0
+NVX.US,D,20250801,000000,1.2,1.2299,1.15,1.17,221712,0
+NVX.US,D,20250804,000000,1.24,1.2683,1.18,1.23,120035,0
+NVX.US,D,20250805,000000,1.24,1.27,1.2007,1.22,49257,0
+NVX.US,D,20250806,000000,1.21,1.25,1.2001,1.23,71566,0
+NVX.US,D,20250807,000000,1.25,1.29,1.23,1.26,72066,0
+NVX.US,D,20250808,000000,1.2,1.2481,1.18,1.18,226266,0
+NVX.US,D,20250811,000000,1.35,1.45,1.3,1.385,304418,0
+NVX.US,D,20250812,000000,1.35,1.4099,1.32,1.37,167147,0
+NVX.US,D,20250813,000000,1.33,1.41,1.2,1.365,262764,0
+NVX.US,D,20250814,000000,1.29,1.33,1.265,1.295,174508,0
+NVX.US,D,20250815,000000,1.3,1.36,1.3,1.336,27730,0
+NVX.US,D,20250818,000000,1.31,1.35,1.27,1.29,81165,0
+NVX.US,D,20250819,000000,1.25,1.28,1.19,1.195,294032,0
+NVX.US,D,20250820,000000,1.22,1.22,1.1349,1.2,120268,0
+NVX.US,D,20250821,000000,1.24,1.285,1.2201,1.285,66573,0
+NVX.US,D,20250822,000000,1.35,1.4599,1.34,1.43,363137,0
+NVX.US,D,20250825,000000,1.42,1.4498,1.39,1.41,108642,0
+NVX.US,D,20250826,000000,1.41,1.41,1.34,1.37,171300,0
+NVX.US,D,20250827,000000,1.38,1.47,1.302,1.47,207394,0
+NVX.US,D,20250828,000000,1.44,1.45,1.4162,1.42,53488,0
+NVX.US,D,20250829,000000,1.46,1.52,1.46,1.49,124544,0
+NVX.US,D,20250902,000000,1.4,1.45,1.37,1.39,132701,0
+NVX.US,D,20250903,000000,1.42,1.42,1.29,1.33,203871,0
+NVX.US,D,20250904,000000,1.27,1.3141,1.25,1.28,74300,0
+NVX.US,D,20250905,000000,1.3,1.3443,1.28,1.32,92080,0
+NVX.US,D,20250908,000000,1.31,1.345,1.26,1.275,136695,0
+NVX.US,D,20250909,000000,1.27,1.32,1.24,1.2497,255681,0
+NVX.US,D,20250910,000000,1.28,1.3378,1.24,1.27,57401,0
+NVX.US,D,20250911,000000,1.27,1.28,1.26,1.27,38443,0
+NVX.US,D,20250912,000000,1.3,1.3,1.23,1.26,168209,0
+NVX.US,D,20250915,000000,1.29,1.32,1.2,1.23,275468,0
+NVX.US,D,20250916,000000,1.23,1.23,1.2,1.22,133038,0
+NVX.US,D,20250917,000000,1.22,1.3,1.22,1.275,98132,0
+NVX.US,D,20250918,000000,1.28,1.325,1.24,1.32,124982,0
+NVX.US,D,20250919,000000,1.34,1.34,1.2701,1.29,141258,0
+NVX.US,D,20250922,000000,1.28,1.3199,1.25,1.26,121758,0
+NVX.US,D,20250923,000000,1.25,1.29,1.225,1.23,153081,0
+NVX.US,D,20250924,000000,1.32,1.4299,1.318,1.34,572097,0
+NVX.US,D,20250925,000000,1.3,1.3,1.21,1.28,420036,0
+NVX.US,D,20250926,000000,1.23,1.3,1.2,1.22,507879,0
+NVX.US,D,20250929,000000,1.34,1.45,1.3,1.42,882203,0
+NVX.US,D,20250930,000000,1.33,1.33,1.24,1.28,738318,0
+NVX.US,D,20251001,000000,1.27,1.31,1.24,1.26,624179,0
+NVX.US,D,20251002,000000,1.27,1.375,1.27,1.32,907890,0
+NVX.US,D,20251003,000000,1.34,1.8563,1.33,1.62,3449414,0
+NVX.US,D,20251006,000000,1.73,1.87,1.65,1.8,1560290,0
+NVX.US,D,20251007,000000,1.6,2.19,1.5,2.05,5795642,0
+NVX.US,D,20251008,000000,2,2.0899,1.83,1.935,3707371,0
+NVX.US,D,20251009,000000,2.075,2.5496,2.04,2.165,9641915,0
+NVX.US,D,20251010,000000,2.51,3.86,2.43,2.94,29036755,0
+NVX.US,D,20251013,000000,3.27,3.66,2.61,2.82,21288177,0
+NVX.US,D,20251014,000000,3.07,3.19,2.64,2.785,18616327,0
+NVX.US,D,20251015,000000,2.79,2.79,2.32,2.49,11645351,0
+NVX.US,D,20251016,000000,2.375,2.38,1.93,1.96,13069226,0
+NVX.US,D,20251017,000000,1.98,2.14,1.92,1.98,7132673,0
+NVX.US,D,20251020,000000,2.2,2.385,2.1194,2.25,8748682,0
+NVX.US,D,20251021,000000,2.15,2.15,2,2,4999319,0
+NVX.US,D,20251022,000000,1.98,2,1.8,1.92,3817445,0
+NVX.US,D,20251023,000000,1.9,2.04,1.88,1.91,1862032,0
+NVX.US,D,20251024,000000,1.95,2.03,1.84,1.91,3182149,0
+NVX.US,D,20251027,000000,1.99,1.99,1.66,1.74,3656972,0
+NVX.US,D,20251028,000000,1.7,2.07,1.655,1.81,9878914,0
+NVX.US,D,20251029,000000,1.75,1.79,1.58,1.63,6544954,0
+NVX.US,D,20251030,000000,1.62,1.64,1.54,1.57,2727226,0
+NVX.US,D,20251031,000000,1.59,1.62,1.51,1.51,2916849,0
+NVX.US,D,20251103,000000,1.53,1.61,1.41,1.42,4047449,0
+NVX.US,D,20251104,000000,1.24,1.36,1.205,1.22,4024020,0
+NVX.US,D,20251105,000000,1.25,1.28,1.21,1.21,1262304,0
+NVX.US,D,20251106,000000,1.24,1.24,1.2,1.2,2329249,0
+NVX.US,D,20251107,000000,1.18,1.2468,1.15,1.18,2634807,0
+NVX.US,D,20251110,000000,1.28,1.3117,1.24,1.25,1639024,0
+NVX.US,D,20251111,000000,1.25,1.255,1.2,1.24,903057,0
+NVX.US,D,20251112,000000,1.24,1.27,1.17,1.18,1202272,0
+NVX.US,D,20251113,000000,1.2,1.2101,1.1,1.1,2338618,0
+NVX.US,D,20251114,000000,1.1,1.18,1.08,1.12,1580657,0
+NVX.US,D,20251117,000000,1.17,1.24,1.15,1.17,2337710,0
+NVX.US,D,20251118,000000,1.14,1.2,1.12,1.14,1365191,0
+NVX.US,D,20251119,000000,1.16,1.19,1.13,1.15,1106724,0
+NVX.US,D,20251120,000000,1.18,1.18,1.03,1.03,1917787,0
+NVX.US,D,20251121,000000,1.01,1.035,0.96,1.01,1530190,0
+NVX.US,D,20251124,000000,1.06,1.08,1.022,1.06,923601,0
+NVX.US,D,20251125,000000,1.05,1.105,1.03,1.07,1271547,0
+NVX.US,D,20251126,000000,1.08,1.1499,1.0708,1.12,715874,0
+NVX.US,D,20251128,000000,1.15,1.2,1.13,1.17,856837,0
+NVX.US,D,20251201,000000,1.14,1.156,1.05,1.05,1387038,0
+NVX.US,D,20251202,000000,1.06,1.1,1.06,1.07,599800,0
+NVX.US,D,20251203,000000,1.09,1.13,1.06,1.12,1010950,0
+NVX.US,D,20251204,000000,1.11,1.155,1.0801,1.14,1721249,0
+NVX.US,D,20251205,000000,1.15,1.2,1.11,1.13,1163259,0
+NVX.US,D,20251208,000000,1.13,1.156,1.07,1.1,1140949,0
+NVX.US,D,20251209,000000,1.09,1.14,1.08,1.12,968154,0
+NVX.US,D,20251210,000000,1.12,1.12,1.07,1.08,1276649,0
+NVX.US,D,20251211,000000,1.08,1.11,1.06,1.09,882604,0
+NVX.US,D,20251212,000000,1.08,1.1,1.02,1.02,1189845,0
+NVX.US,D,20251215,000000,1.05,1.05,0.99,1.01,1378768,0
+NVX.US,D,20251216,000000,1,1.04,0.99,1.01,1324544,0
+NVX.US,D,20251217,000000,1.04,1.05,1,1.01,980396,0
+NVX.US,D,20251218,000000,1.03,1.035,0.996,0.9964,885159,0
+NVX.US,D,20251219,000000,1.02,1.05,1,1.02,782850,0
+NVX.US,D,20251222,000000,1.02,1.0692,1.02,1.04,1412205,0
+NVX.US,D,20251223,000000,1.04,1.08,1.02,1.07,1075443,0
+NVX.US,D,20251224,000000,1.07,1.12,1.06,1.09,955009,0
+NVX.US,D,20251226,000000,1.09,1.1097,1.06,1.09,659827,0
+NVX.US,D,20251229,000000,1.09,1.13,1.07,1.09,638524,0
+NVX.US,D,20251230,000000,1.06,1.08,1.01,1.03,1344305,0
+NVX.US,D,20251231,000000,1.05,1.05,0.9851,1.01,1129242,0
+NVX.US,D,20260102,000000,1.02,1.15,1.02,1.09,1104908,0
+NVX.US,D,20260105,000000,1.13,1.3399,1.13,1.28,2512239,0
+NVX.US,D,20260106,000000,1.475,1.48,1.36,1.48,3663167,0
+NVX.US,D,20260107,000000,1.49,1.51,1.38,1.39,1535878,0
+NVX.US,D,20260108,000000,1.41,1.615,1.38,1.57,5016019,0
+NVX.US,D,20260109,000000,1.57,1.57,1.46,1.49,1368773,0
+NVX.US,D,20260112,000000,1.45,1.46,1.4,1.43,1205863,0
+NVX.US,D,20260113,000000,1.43,1.4485,1.3845,1.41,1067532,0
+NVX.US,D,20260114,000000,1.38,1.42,1.375,1.39,1592138,0
+NVX.US,D,20260115,000000,1.4,1.41,1.35,1.36,868620,0
+NVX.US,D,20260116,000000,1.1,1.21,1.1,1.14,3137547,0
+NVX.US,D,20260120,000000,1.15,1.17,1.06,1.08,1436458,0
+NVX.US,D,20260121,000000,1.08,1.1,1.015,1.06,1519884,0
+NVX.US,D,20260122,000000,1.07,1.145,1.07,1.12,1529876,0
+NVX.US,D,20260123,000000,1.13,1.14,1.09,1.11,1125363,0
+NVX.US,D,20260126,000000,1.17,1.19,1.12,1.12,1466017,0
+NVX.US,D,20260127,000000,1.13,1.15,1.09,1.13,720258,0
+NVX.US,D,20260128,000000,1.14,1.17,1.12,1.12,732064,0
+NVX.US,D,20260129,000000,1.13,1.13,1.02,1.04,1235233,0
+NVX.US,D,20260130,000000,1.03,1.07,0.9844,0.985,1108731,0
+NVX.US,D,20260202,000000,0.99,0.9999,0.941,0.941,985000,0
+NVX.US,D,20260203,000000,0.9688,0.9933,0.945,0.9696,1221668,0
+NVX.US,D,20260204,000000,0.96,0.97,0.91635,0.93,1721652,0
+NVX.US,D,20260205,000000,0.919,0.9209,0.8333,0.87,1761094,0
+NVX.US,D,20260206,000000,0.88,0.94,0.88,0.91,991015,0
+NVX.US,D,20260209,000000,0.9088,0.9246,0.88,0.91,652605,0
+NVX.US,D,20260210,000000,0.94,0.9615,0.9255,0.945,346928,0
+NVX.US,D,20260211,000000,0.9608,0.9699,0.9206,0.93,288769,0
+NVX.US,D,20260212,000000,0.91,0.92515,0.877,0.877,673841,0
+NVX.US,D,20260213,000000,0.909,0.9155,0.8622,0.9,609349,0
+NVX.US,D,20260217,000000,0.91,0.9479,0.8411,0.87,651933,0
+NVX.US,D,20260218,000000,0.8868,0.8868,0.86985,0.8868,624554,0
diff --git a/daily/us/nasdaq stocks/2/nxst.us.txt b/daily/us/nasdaq stocks/2/nxst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9cb2536fce0ce2e18920fc0e5cbd4de3f42aa382
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/nxst.us.txt	
@@ -0,0 +1,5271 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+NXST.US,D,20050225,000000,6.66943,6.74393,6.48783,6.68587,202956.98846422,0
+NXST.US,D,20050228,000000,6.68587,6.68587,6.42208,6.521,144759.69557905,0
+NXST.US,D,20050301,000000,6.47986,6.80989,6.28154,6.71914,107827.85322597,0
+NXST.US,D,20050302,000000,6.68587,6.75221,6.58725,6.66943,62974.424813989,0
+NXST.US,D,20050303,000000,6.50417,6.68587,6.44669,6.52918,67059.675236308,0
+NXST.US,D,20050304,000000,6.69453,6.7025,6.53784,6.57859,74535.246638304,0
+NXST.US,D,20050307,000000,6.58725,6.60348,6.19925,6.3145,171061.35261287,0
+NXST.US,D,20050308,000000,6.2897,6.4962,6.19925,6.38872,146873.94728978,0
+NXST.US,D,20050309,000000,6.39708,6.521,6.24039,6.34747,71522.869741469,0
+NXST.US,D,20050310,000000,6.33105,6.67809,6.33105,6.56224,43707.404418847,0
+NXST.US,D,20050311,000000,6.58725,6.64482,6.37228,6.41372,13996.122809717,0
+NXST.US,D,20050314,000000,6.45515,6.60348,6.43852,6.47986,41940.617429437,0
+NXST.US,D,20050315,000000,6.60348,6.68587,6.21538,6.28154,4772.0520352237,0
+NXST.US,D,20050316,000000,6.20731,6.29836,5.9515,5.98428,32008.409488976,0
+NXST.US,D,20050317,000000,6.09186,6.18251,5.86056,5.96794,24607.004533344,0
+NXST.US,D,20050318,000000,6.06706,6.11677,5.69559,5.76991,145189.45457648,0
+NXST.US,D,20050321,000000,5.75347,5.81105,5.67089,5.7453,132518.16801413,0
+NXST.US,D,20050322,000000,5.77817,6.14974,5.7453,5.87699,146923.73024693,0
+NXST.US,D,20050323,000000,5.81942,5.93496,5.69559,5.73654,119593.90275118,0
+NXST.US,D,20050324,000000,5.81942,5.81942,5.7204,5.80297,108126.55096886,0
+NXST.US,D,20050328,000000,5.81942,5.81942,5.67089,5.80297,58357.817522514,0
+NXST.US,D,20050329,000000,5.86056,5.86056,5.69559,5.84422,42172.260576986,0
+NXST.US,D,20050330,000000,5.85248,5.94343,5.66261,5.76991,91091.635815653,0
+NXST.US,D,20050331,000000,5.82758,5.84422,5.67089,5.81942,55080.270180459,0
+NXST.US,D,20050401,000000,5.88545,5.97651,5.66261,5.7453,41737.421685974,0
+NXST.US,D,20050404,000000,5.81942,5.81942,5.70386,5.72847,39447.405657149,0
+NXST.US,D,20050405,000000,5.70386,5.79441,5.69559,5.77817,78209.025680112,0
+NXST.US,D,20050406,000000,5.81942,5.81942,5.67896,5.7204,32060.224403559,0
+NXST.US,D,20050407,000000,5.7204,5.75347,5.59628,5.67089,46677.110209556,0
+NXST.US,D,20050408,000000,5.72847,5.72847,5.6133,5.67089,24893.510531627,0
+NXST.US,D,20050411,000000,5.6133,5.72847,5.53053,5.53053,113779.456552,0
+NXST.US,D,20050412,000000,5.48083,5.65435,5.48083,5.63752,63589.091937964,0
+NXST.US,D,20050413,000000,5.68732,5.68732,5.27462,5.3819,74492.575532177,0
+NXST.US,D,20050414,000000,5.36507,5.58014,5.05177,5.36507,139916.52503361,0
+NXST.US,D,20050415,000000,5.40651,5.40651,4.88662,4.88662,268150.31079682,0
+NXST.US,D,20050418,000000,4.93593,5.03534,4.87009,4.87009,57665.936016023,0
+NXST.US,D,20050419,000000,4.85364,4.97737,4.78761,4.89459,69553.902987314,0
+NXST.US,D,20050420,000000,4.80433,4.98564,4.6058,4.6058,51658.453860545,0
+NXST.US,D,20050421,000000,4.64695,4.86181,4.61417,4.86181,30969.063261163,0
+NXST.US,D,20050422,000000,4.85364,4.93593,4.80433,4.84538,23205.969882168,0
+NXST.US,D,20050425,000000,4.90335,4.95257,4.82077,4.91969,18966.290694818,0
+NXST.US,D,20050426,000000,4.94469,5.03534,4.82913,4.82913,153991.89418327,0
+NXST.US,D,20050427,000000,4.81231,4.87009,4.6309,4.83682,24597.860724889,0
+NXST.US,D,20050428,000000,4.77106,4.87845,4.61417,4.61417,21540.78076449,0
+NXST.US,D,20050429,000000,4.62234,4.87009,4.58129,4.81231,83372.229521501,0
+NXST.US,D,20050502,000000,4.88662,4.95257,4.66378,4.7377,25017.459935139,0
+NXST.US,D,20050503,000000,4.77106,4.80433,4.58129,4.58966,72216.783205394,0
+NXST.US,D,20050504,000000,4.58129,4.78761,4.45748,4.78761,51024.483140941,0
+NXST.US,D,20050505,000000,4.79567,4.95257,4.79567,4.87845,38558.4242795,0
+NXST.US,D,20050506,000000,4.94469,4.97737,4.68859,4.68859,33258.063311273,0
+NXST.US,D,20050509,000000,4.73001,4.73001,4.57273,4.64695,16505.590241482,0
+NXST.US,D,20050510,000000,4.6058,4.68859,4.39123,4.41624,48745.642878007,0
+NXST.US,D,20050511,000000,4.39123,4.39123,4.20136,4.36643,92865.534656083,0
+NXST.US,D,20050512,000000,4.38306,4.39123,4.23454,4.25087,16767.71275055,0
+NXST.US,D,20050513,000000,4.26742,4.26742,4.16859,4.16859,38114.441580033,0
+NXST.US,D,20050516,000000,4.2183,4.36643,3.99487,4.11061,221665.22056484,0
+NXST.US,D,20050517,000000,4.12726,4.18513,3.99487,4.0613,89737.336185473,0
+NXST.US,D,20050518,000000,4.12726,4.30048,4.02006,4.09418,110335.2887003,0
+NXST.US,D,20050519,000000,4.12726,4.35846,4.12726,4.2183,89152.1324443,0
+NXST.US,D,20050520,000000,4.22607,4.27608,4.10245,4.11907,1017630.6987083,0
+NXST.US,D,20050523,000000,4.33375,4.33375,3.94556,4.02006,291702.7294216,0
+NXST.US,D,20050524,000000,4.01179,4.02834,3.77222,3.93739,154117.87554422,0
+NXST.US,D,20050525,000000,3.85511,4.02834,3.73108,4.01179,102630.10610818,0
+NXST.US,D,20050526,000000,3.94556,4.3748,3.92075,4.20136,1161762.51944,0
+NXST.US,D,20050527,000000,4.23454,4.86181,4.23454,4.54015,81403.262767347,0
+NXST.US,D,20050531,000000,4.59774,4.77106,4.49901,4.61417,51138.272757282,0
+NXST.US,D,20050601,000000,4.52362,4.56476,4.39951,4.54823,72124.329142118,0
+NXST.US,D,20050602,000000,4.43287,4.61417,4.43287,4.56476,20981.992469967,0
+NXST.US,D,20050603,000000,4.6058,4.91122,4.57273,4.61417,68992.066756638,0
+NXST.US,D,20050606,000000,4.58966,4.66378,4.42421,4.46555,32769.377548245,0
+NXST.US,D,20050607,000000,4.53148,4.75442,4.41624,4.54823,42916.972976776,0
+NXST.US,D,20050608,000000,4.54823,4.56476,4.45748,4.54015,64496.360932524,0
+NXST.US,D,20050609,000000,4.3748,4.62234,4.34172,4.56476,43795.794567253,0
+NXST.US,D,20050610,000000,4.55639,4.61417,4.44921,4.56476,69731.699262844,0
+NXST.US,D,20050613,000000,4.53148,4.64695,4.46555,4.58966,72199.511567199,0
+NXST.US,D,20050614,000000,4.64695,4.69665,4.58966,4.64695,39878.180633291,0
+NXST.US,D,20050615,000000,4.71329,4.82077,4.57273,4.63918,54629.175629971,0
+NXST.US,D,20050616,000000,4.68859,4.7627,4.62234,4.7627,22324.10035554,0
+NXST.US,D,20050617,000000,4.62234,5.07629,4.55639,4.87845,96336.117954427,0
+NXST.US,D,20050620,000000,4.91969,4.96093,4.82913,4.83682,17176.13619491,0
+NXST.US,D,20050621,000000,4.81231,4.89459,4.68041,4.87009,27726.059195498,0
+NXST.US,D,20050622,000000,4.92796,5.03534,4.79567,4.79567,32937.014036601,0
+NXST.US,D,20050623,000000,4.82077,4.89459,4.53148,4.69665,95049.888898307,0
+NXST.US,D,20050624,000000,4.64695,4.77106,4.49901,4.75442,714623.17409916,0
+NXST.US,D,20050627,000000,4.7627,4.79567,4.69665,4.73001,31695.488044044,0
+NXST.US,D,20050628,000000,4.7377,4.81231,4.73001,4.73001,28121.274916533,0
+NXST.US,D,20050629,000000,4.78761,4.83682,4.7627,4.80433,18287.616911652,0
+NXST.US,D,20050630,000000,4.82913,5.14243,4.78761,5.11743,30307.661116193,0
+NXST.US,D,20050701,000000,5.11743,5.11743,4.83682,4.89459,58394.392756337,0
+NXST.US,D,20050705,000000,4.93593,4.98564,4.82913,4.87845,17631.294660267,0
+NXST.US,D,20050706,000000,4.91122,4.97737,4.84538,4.97737,33866.634562944,0
+NXST.US,D,20050707,000000,4.92796,5.00216,4.89459,4.9691,7876.8829953352,0
+NXST.US,D,20050708,000000,4.93593,4.97737,4.84538,4.94469,36526.466844871,0
+NXST.US,D,20050711,000000,4.89459,5.16723,4.83682,4.85364,83260.471862596,0
+NXST.US,D,20050712,000000,4.94469,5.05177,4.87845,5.03534,20386.628941622,0
+NXST.US,D,20050713,000000,5.06005,5.09302,5.00216,5.01851,26893.972626018,0
+NXST.US,D,20050714,000000,5.01851,5.01851,4.7627,4.7627,52723.199556291,0
+NXST.US,D,20050715,000000,4.82077,4.82077,4.49016,4.62234,300336.51656134,0
+NXST.US,D,20050718,000000,4.51506,4.74656,4.51506,4.71329,19989.381263152,0
+NXST.US,D,20050719,000000,4.70502,4.79567,4.63918,4.78761,24045.16830267,0
+NXST.US,D,20050720,000000,4.78761,4.78761,4.59774,4.62234,56939.511233144,0
+NXST.US,D,20050721,000000,4.69665,4.70502,4.50698,4.66378,26864.509243215,0
+NXST.US,D,20050722,000000,4.56476,4.64695,4.43287,4.64695,59744.628471648,0
+NXST.US,D,20050725,000000,4.65571,4.81231,4.65571,4.80433,45633.700066874,0
+NXST.US,D,20050726,000000,4.85364,4.95257,4.82913,4.91122,169249.8625599,0
+NXST.US,D,20050727,000000,4.97737,4.98564,4.64695,4.79567,58152.589821617,0
+NXST.US,D,20050728,000000,4.79567,4.84538,4.67194,4.72155,7147.4102763037,0
+NXST.US,D,20050729,000000,4.81231,4.81231,4.53148,4.64695,17899.513041638,0
+NXST.US,D,20050801,000000,4.63918,4.84538,4.52362,4.54015,44586.226009323,0
+NXST.US,D,20050802,000000,4.49016,4.49016,4.0613,4.11907,642402.3269789,0
+NXST.US,D,20050803,000000,4.13542,4.16859,4.06939,4.06939,66507.998792806,0
+NXST.US,D,20050804,000000,4.2183,4.42421,3.83847,4.28404,244929.1012339,0
+NXST.US,D,20050805,000000,4.36643,4.48208,4.0613,4.0613,18379.05499621,0
+NXST.US,D,20050808,000000,4.15166,4.15166,4.05294,4.06939,11209.293188126,0
+NXST.US,D,20050809,000000,4.0366,4.0366,3.99487,4.0366,6061.3290274951,0
+NXST.US,D,20050810,000000,4.07775,4.28404,4.07775,4.25943,47541.70809799,0
+NXST.US,D,20050811,000000,4.20136,4.51506,4.20136,4.51506,13789.879130102,0
+NXST.US,D,20050812,000000,4.48208,4.58129,4.31722,4.58129,40017.369717563,0
+NXST.US,D,20050815,000000,4.58966,4.72155,4.13542,4.36643,260226.6927805,0
+NXST.US,D,20050816,000000,4.40797,4.47391,4.36643,4.47391,39011.550787422,0
+NXST.US,D,20050817,000000,4.43287,4.6058,4.23454,4.50698,37385.98483972,0
+NXST.US,D,20050818,000000,4.52362,4.62234,4.51506,4.62234,24020.784813454,0
+NXST.US,D,20050819,000000,4.6058,4.79567,4.6058,4.70502,21993.907272413,0
+NXST.US,D,20050822,000000,4.68041,4.70502,4.59774,4.59774,24835.59974474,0
+NXST.US,D,20050823,000000,4.67194,4.67194,4.46555,4.50698,8880.6699680413,0
+NXST.US,D,20050824,000000,4.46555,4.53148,4.3748,4.39123,7876.8829953352,0
+NXST.US,D,20050825,000000,4.45748,4.6309,4.45748,4.56476,12963.888432926,0
+NXST.US,D,20050826,000000,4.59774,4.91969,4.31722,4.3748,26857.397392195,0
+NXST.US,D,20050829,000000,4.3748,5.25848,4.3748,5.1259,25767.252228516,0
+NXST.US,D,20050830,000000,5.01851,5.01851,4.74656,4.77923,15024.293271639,0
+NXST.US,D,20050831,000000,4.77923,4.78761,4.54015,4.78761,51374.995798414,0
+NXST.US,D,20050901,000000,4.74656,4.87845,4.74656,4.87845,12849.082837869,0
+NXST.US,D,20050902,000000,4.7627,4.82077,4.68859,4.7627,6785.7218529399,0
+NXST.US,D,20050906,000000,4.78761,4.82077,4.68859,4.75442,9665.0055378078,0
+NXST.US,D,20050907,000000,4.67194,4.72155,4.6058,4.69665,16309.506349041,0
+NXST.US,D,20050908,000000,4.74656,4.74656,4.65571,4.70502,7994.7365265436,0
+NXST.US,D,20050909,000000,4.70502,4.70502,4.48208,4.57273,48014.13820154,0
+NXST.US,D,20050912,000000,4.63918,4.65571,4.56476,4.56476,6363.0747065374,0
+NXST.US,D,20050913,000000,4.54015,4.55639,4.41624,4.41624,17441.306640128,0
+NXST.US,D,20050914,000000,4.3748,4.42421,4.3748,4.3748,143409.45986373,0
+NXST.US,D,20050915,000000,4.38306,4.43287,4.3748,4.39123,16320.682114932,0
+NXST.US,D,20050916,000000,4.39951,4.43287,4.3748,4.40797,11325.114761898,0
+NXST.US,D,20050919,000000,4.49901,4.49901,4.3748,4.3748,4141.1292517717,0
+NXST.US,D,20050920,000000,4.51506,4.55639,4.39951,4.39951,7848.4355912504,0
+NXST.US,D,20050921,000000,4.44921,4.44921,4.3748,4.3748,8720.1453307058,0
+NXST.US,D,20050922,000000,4.42421,4.46555,4.40797,4.43287,5270.8975854248,0
+NXST.US,D,20050923,000000,4.53148,4.57273,4.53148,4.54015,853.42212254373,0
+NXST.US,D,20050928,000000,4.58129,4.82077,4.58129,4.74656,11661.40371733,0
+NXST.US,D,20050929,000000,4.63918,4.74656,4.48208,4.74656,21835.414592512,0
+NXST.US,D,20050930,000000,4.82077,4.82077,4.57273,4.73001,21578.371977032,0
+NXST.US,D,20051003,000000,4.70502,4.86181,4.56476,4.57273,19069.920523983,0
+NXST.US,D,20051004,000000,4.7377,4.7377,4.61417,4.66378,45034.272623659,0
+NXST.US,D,20051005,000000,4.57273,4.64695,4.3748,4.39951,78946.626228881,0
+NXST.US,D,20051006,000000,4.38306,4.49016,4.38306,4.40797,5208.9228836686,0
+NXST.US,D,20051007,000000,4.38306,4.72155,4.34999,4.3748,15420.524971391,0
+NXST.US,D,20051010,000000,4.3748,4.3748,4.35846,4.35846,24930.08576545,0
+NXST.US,D,20051011,000000,4.3748,4.3748,3.97026,4.11061,34284.201815759,0
+NXST.US,D,20051012,000000,4.16859,4.16859,4.12726,4.14408,480.5579332895,0
+NXST.US,D,20051013,000000,4.20136,4.30895,4.20136,4.25943,6990.9495538373,0
+NXST.US,D,20051014,000000,4.30895,4.30895,3.91288,3.92075,68348.95222858,0
+NXST.US,D,20051017,000000,4.11907,4.32519,3.77222,4.0366,36407.597334946,0
+NXST.US,D,20051018,000000,3.95392,4.2183,3.71455,3.85511,61262.500675315,0
+NXST.US,D,20051019,000000,3.8301,4.16032,3.8301,4.16032,7846.4036338157,0
+NXST.US,D,20051020,000000,4.16859,4.17637,3.88778,4.08591,9467.9056666488,0
+NXST.US,D,20051021,000000,4.16859,4.16859,4.12726,4.12726,29319.113824246,0
+NXST.US,D,20051024,000000,4.15166,4.15166,3.96219,4.06939,10412.765873751,0
+NXST.US,D,20051025,000000,4.0366,4.0366,3.78876,3.87942,24957.517190817,0
+NXST.US,D,20051026,000000,3.87942,3.87942,3.61543,3.6731,33954.008732632,0
+NXST.US,D,20051027,000000,3.68138,3.68974,3.64013,3.68138,10648.472936168,0
+NXST.US,D,20051028,000000,3.6983,3.6983,3.63177,3.66494,14652.445061101,0
+NXST.US,D,20051031,000000,3.61543,3.8301,3.49987,3.8301,66694.938876793,0
+NXST.US,D,20051101,000000,3.86297,3.97863,3.61543,3.6731,51497.92922321,0
+NXST.US,D,20051102,000000,3.87942,3.87942,3.51641,3.5988,71355.233253112,0
+NXST.US,D,20051103,000000,3.62389,3.63177,3.40913,3.53285,106115.92908729,0
+NXST.US,D,20051104,000000,3.58236,3.58236,3.42556,3.42556,48946.806664034,0
+NXST.US,D,20051107,000000,3.42556,3.79703,3.42556,3.74752,68801.062757785,0
+NXST.US,D,20051108,000000,3.82154,3.90422,3.6731,3.71455,291444.6708274,0
+NXST.US,D,20051109,000000,3.71455,3.76386,3.66494,3.71455,86863.132394192,0
+NXST.US,D,20051110,000000,3.64013,3.71455,3.54092,3.71455,11440.936335672,0
+NXST.US,D,20051111,000000,3.6731,3.6731,3.64013,3.6731,480.5579332895,0
+NXST.US,D,20051114,000000,3.65687,3.6731,3.50815,3.63177,87223.804838838,0
+NXST.US,D,20051115,000000,3.56612,3.87153,3.37615,3.60727,72284.853779455,0
+NXST.US,D,20051116,000000,3.62389,3.86297,3.57409,3.63177,555709.87900921,0
+NXST.US,D,20051117,000000,3.57409,3.71455,3.50815,3.50815,47245.042312534,0
+NXST.US,D,20051118,000000,3.50815,3.60727,3.4419,3.5988,66513.078686393,0
+NXST.US,D,20051121,000000,3.60727,3.71455,3.59062,3.60727,31700.56793763,0
+NXST.US,D,20051122,000000,3.56612,3.87942,3.56612,3.64859,79036.032356005,0
+NXST.US,D,20051123,000000,3.54092,3.65687,3.54092,3.62389,54820.179628827,0
+NXST.US,D,20051125,000000,3.63177,3.65687,3.59062,3.63177,21081.558384265,0
+NXST.US,D,20051128,000000,3.62389,3.65687,3.54938,3.54938,107271.09688888,0
+NXST.US,D,20051129,000000,3.5988,3.63177,3.50815,3.50815,51458.306053235,0
+NXST.US,D,20051130,000000,3.55766,3.73108,3.53285,3.59062,50900.53373743,0
+NXST.US,D,20051201,000000,3.59062,3.60727,3.58236,3.60727,83229.992501077,0
+NXST.US,D,20051202,000000,3.54938,3.6731,3.46701,3.54092,112941.27411021,0
+NXST.US,D,20051205,000000,3.58236,3.58236,3.49987,3.54092,157408.63060961,0
+NXST.US,D,20051206,000000,3.54938,3.62389,3.45873,3.46701,44028.453693517,0
+NXST.US,D,20051207,000000,3.46701,3.56612,3.46701,3.56612,94981.818324248,0
+NXST.US,D,20051208,000000,3.50815,3.56612,3.48314,3.50815,96912.177887145,0
+NXST.US,D,20051209,000000,3.53285,3.57409,3.4419,3.52448,77109.736707977,0
+NXST.US,D,20051212,000000,3.46701,3.54092,3.46701,3.50815,204254.39328623,0
+NXST.US,D,20051213,000000,3.52448,3.86297,3.52448,3.84663,29905.333544136,0
+NXST.US,D,20051214,000000,3.75589,4.0613,3.66494,3.94556,63003.888196791,0
+NXST.US,D,20051215,000000,3.89634,3.89634,3.54938,3.60727,154155.46675676,0
+NXST.US,D,20051216,000000,3.59062,3.81386,3.54938,3.6983,59368.716346241,0
+NXST.US,D,20051219,000000,3.65687,3.73925,3.63177,3.64859,32988.828951185,0
+NXST.US,D,20051220,000000,3.64013,3.89634,3.64013,3.82154,10482.868405245,0
+NXST.US,D,20051221,000000,3.81386,3.85511,3.70618,3.76386,46985.967739618,0
+NXST.US,D,20051222,000000,3.6983,3.83847,3.55766,3.72291,65054.13324833,0
+NXST.US,D,20051223,000000,3.64013,3.74752,3.62389,3.71455,47130.236717478,0
+NXST.US,D,20051227,000000,3.75589,3.89634,3.75589,3.88778,14607.741997541,0
+NXST.US,D,20051228,000000,3.6983,3.87942,3.54938,3.68138,47295.841248399,0
+NXST.US,D,20051229,000000,3.64859,4.42421,3.64859,4.01179,85169.495872429,0
+NXST.US,D,20051230,000000,3.87153,4.29242,3.86297,4.13542,30175.583882941,0
+NXST.US,D,20060103,000000,4.22607,4.29242,4.0613,4.20973,9335.828433398,0
+NXST.US,D,20060104,000000,4.20973,4.20973,4.04468,4.16859,95660.492107414,0
+NXST.US,D,20060105,000000,4.07775,4.13542,3.85511,3.91288,99923.538805263,0
+NXST.US,D,20060106,000000,3.89634,3.93739,3.50815,3.51641,161411.58675582,0
+NXST.US,D,20060109,000000,3.64859,3.68138,3.51641,3.53285,95208.381578209,0
+NXST.US,D,20060110,000000,3.59062,3.61543,3.40095,3.43403,144105.4052851,0
+NXST.US,D,20060111,000000,3.45873,3.49161,3.42556,3.49161,20943.38527871,0
+NXST.US,D,20060112,000000,3.4419,3.56612,3.4419,3.54092,26574.955308781,0
+NXST.US,D,20060113,000000,3.46701,3.54092,3.46701,3.53285,18367.87923032,0
+NXST.US,D,20060117,000000,3.76386,3.76386,3.55766,3.72291,353201.95313805,0
+NXST.US,D,20060118,000000,3.73108,4.02834,3.73108,3.84663,311304.00681474,0
+NXST.US,D,20060119,000000,3.87942,4.04468,3.87942,4.02006,199217.17080579,0
+NXST.US,D,20060120,000000,4.04468,4.04468,3.97863,3.97863,16693.546304185,0
+NXST.US,D,20060123,000000,3.97863,3.99487,3.85511,3.86297,11022.353104139,0
+NXST.US,D,20060124,000000,3.89634,3.89634,3.6983,3.6983,73364.839155958,0
+NXST.US,D,20060125,000000,3.68138,3.73108,3.55766,3.62389,97625.394946699,0
+NXST.US,D,20060126,000000,3.60727,3.64859,3.5988,3.63177,23395.957902306,0
+NXST.US,D,20060127,000000,3.60727,3.64013,3.58236,3.60727,28969.61714549,0
+NXST.US,D,20060130,000000,3.64013,3.66494,3.45056,3.46701,48216.317966286,0
+NXST.US,D,20060131,000000,3.54092,3.54092,3.24417,3.42556,331478.29620444,0
+NXST.US,D,20060201,000000,3.45873,3.64013,3.30164,3.49161,500918.14678448,0
+NXST.US,D,20060202,000000,3.49987,4.14408,3.49987,4.00343,114859.44192849,0
+NXST.US,D,20060203,000000,4.00343,4.0366,3.64013,3.6731,81717.200190996,0
+NXST.US,D,20060206,000000,3.65687,3.68138,3.49987,3.50815,257315.91375539,0
+NXST.US,D,20060207,000000,3.54938,3.54938,3.4171,3.4419,49450.732107823,0
+NXST.US,D,20060208,000000,3.46701,3.54938,3.4419,3.50815,41328.998241615,0
+NXST.US,D,20060209,000000,3.54938,3.54938,3.39249,3.45056,43249.198017338,0
+NXST.US,D,20060210,000000,3.49161,3.51641,3.40095,3.45873,29344.51329218,0
+NXST.US,D,20060213,000000,3.50815,3.50815,3.40095,3.45873,83109.091033716,0
+NXST.US,D,20060214,000000,3.52448,3.71455,3.4171,3.48314,188961.88163322,0
+NXST.US,D,20060215,000000,3.52448,3.54938,3.47537,3.50815,93416.195120867,0
+NXST.US,D,20060216,000000,3.45873,3.54938,3.45056,3.49161,227293.74265876,0
+NXST.US,D,20060217,000000,3.45873,3.49161,3.40913,3.45056,29159.605165628,0
+NXST.US,D,20060221,000000,3.46701,3.50815,3.42556,3.45873,11853.423694902,0
+NXST.US,D,20060222,000000,3.50815,3.56612,3.4171,3.48314,184640.92414848,0
+NXST.US,D,20060223,000000,3.49161,3.49161,3.38413,3.39249,253334.29316223,0
+NXST.US,D,20060224,000000,3.35154,3.43403,3.2604,3.40913,272431.6451116,0
+NXST.US,D,20060227,000000,3.35154,3.35154,3.29347,3.31808,30652.077901363,0
+NXST.US,D,20060228,000000,3.36769,3.36769,3.31011,3.35154,78195.817956786,0
+NXST.US,D,20060301,000000,3.38413,3.45873,3.34318,3.40095,144286.24949677,0
+NXST.US,D,20060302,000000,3.46701,3.62389,3.30164,3.51641,145948.3906783,0
+NXST.US,D,20060303,000000,3.54938,3.74752,3.54938,3.71455,133290.31183928,0
+NXST.US,D,20060306,000000,3.68138,3.79703,3.6731,3.72291,68174.203889201,0
+NXST.US,D,20060307,000000,3.72291,3.72291,3.59062,3.64013,98591.590706864,0
+NXST.US,D,20060308,000000,3.68138,3.76386,3.63177,3.66494,142832.3839523,0
+NXST.US,D,20060309,000000,3.68974,3.68974,3.54092,3.63177,106596.48702058,0
+NXST.US,D,20060310,000000,3.66494,3.70618,3.5988,3.5988,18523.323974068,0
+NXST.US,D,20060313,000000,3.60727,3.81386,3.52448,3.71455,169547.54432408,0
+NXST.US,D,20060314,000000,3.68138,3.76386,3.63177,3.66494,108185.47773446,0
+NXST.US,D,20060315,000000,3.63177,3.73108,3.61543,3.64013,43617.998291722,0
+NXST.US,D,20060316,000000,3.66494,3.66494,3.57409,3.63177,33006.100589378,0
+NXST.US,D,20060317,000000,3.64859,3.75589,3.58236,3.64859,17203.567620277,0
+NXST.US,D,20060320,000000,3.61543,3.68138,3.55766,3.6731,15864.507670857,0
+NXST.US,D,20060321,000000,3.6731,3.75589,3.45873,3.55766,56428.473938334,0
+NXST.US,D,20060322,000000,3.59062,3.6731,3.55766,3.6731,10714.511552793,0
+NXST.US,D,20060323,000000,3.63177,3.72291,3.55766,3.68974,10412.765873751,0
+NXST.US,D,20060324,000000,3.72291,3.95392,3.68138,3.81386,57774.645738775,0
+NXST.US,D,20060327,000000,3.81386,3.97026,3.66494,3.89634,56258.805492543,0
+NXST.US,D,20060328,000000,3.87942,4.18513,3.85511,4.0613,84380.080409077,0
+NXST.US,D,20060329,000000,4.0613,4.16859,4.0613,4.15166,52699.832045793,0
+NXST.US,D,20060330,000000,4.12726,4.25943,4.0366,4.25087,92471.334913764,0
+NXST.US,D,20060331,000000,4.16032,4.30895,4.16032,4.29242,88841.242956802,0
+NXST.US,D,20060403,000000,4.26742,4.29242,4.07775,4.16859,27957.702343046,0
+NXST.US,D,20060404,000000,4.23454,4.38306,3.99487,4.20973,20354.117622668,0
+NXST.US,D,20060405,000000,4.20973,4.20973,4.01179,4.0366,38162.192579746,0
+NXST.US,D,20060406,000000,4.06939,4.12726,3.96219,4.04468,36345.62263319,0
+NXST.US,D,20060407,000000,4.10245,4.22607,4.00343,4.16032,156947.37627194,0
+NXST.US,D,20060410,000000,4.16032,4.25943,3.8301,3.8301,101044.16333047,0
+NXST.US,D,20060411,000000,3.92075,3.96219,3.57409,3.71455,37697.890305934,0
+NXST.US,D,20060412,000000,3.75589,3.86297,3.70618,3.79703,44463.292584529,0
+NXST.US,D,20060413,000000,3.71455,3.88778,3.6731,3.77222,15384.965716286,0
+NXST.US,D,20060417,000000,3.87942,4.01179,3.86297,3.99487,4554.6325897185,0
+NXST.US,D,20060418,000000,3.95392,3.95392,3.73925,3.86297,12963.888432926,0
+NXST.US,D,20060419,000000,3.8301,3.94556,3.73925,3.94556,37193.964862147,0
+NXST.US,D,20060420,000000,3.81386,4.11061,3.64859,3.68974,27566.55053688,0
+NXST.US,D,20060421,000000,3.71455,3.97026,3.71455,3.8301,225515.77990346,0
+NXST.US,D,20060424,000000,3.82154,3.8301,3.73925,3.79703,147734.48126334,0
+NXST.US,D,20060425,000000,3.73925,4.15166,3.72291,4.15166,26630.834138234,0
+NXST.US,D,20060426,000000,4.18513,4.74656,4.12726,4.68041,139612.74739714,0
+NXST.US,D,20060427,000000,4.68041,4.69665,4.38306,4.69665,97785.919584035,0
+NXST.US,D,20060428,000000,4.66378,4.88662,4.62234,4.74656,69767.258517949,0
+NXST.US,D,20060501,000000,4.77923,4.96093,4.66378,4.82913,56697.708298423,0
+NXST.US,D,20060502,000000,4.78761,4.85364,4.66378,4.66378,14013.394447912,0
+NXST.US,D,20060503,000000,4.72155,4.95257,4.72155,4.78761,39324.472232354,0
+NXST.US,D,20060504,000000,4.77923,4.81231,4.55639,4.55639,78176.514361157,0
+NXST.US,D,20060505,000000,4.62234,4.82913,4.62234,4.77106,12127.737948576,0
+NXST.US,D,20060508,000000,4.68041,4.73001,4.68041,4.70502,1451.8335870416,0
+NXST.US,D,20060509,000000,4.73001,5.11743,4.68859,4.7627,25769.284185952,0
+NXST.US,D,20060510,000000,4.78761,4.78761,4.54015,4.55639,15871.619521878,0
+NXST.US,D,20060511,000000,4.62234,4.74656,4.62234,4.73001,8339.153311713,0
+NXST.US,D,20060512,000000,4.70502,4.70502,4.6309,4.64695,4361.5966334289,0
+NXST.US,D,20060515,000000,4.62234,4.71329,4.62234,4.65571,15871.619521878,0
+NXST.US,D,20060516,000000,4.75442,4.81231,4.62234,4.62234,52821.74949187,0
+NXST.US,D,20060517,000000,4.62234,4.68859,4.62234,4.62234,29888.061905943,0
+NXST.US,D,20060518,000000,4.64695,4.67194,4.62234,4.63918,34381.735772622,0
+NXST.US,D,20060519,000000,4.68041,4.77106,4.32519,4.40797,70470.315790331,0
+NXST.US,D,20060523,000000,4.33375,4.33375,4.2183,4.2183,6785.7218529399,0
+NXST.US,D,20060524,000000,4.22607,4.49016,4.22607,4.22607,11350.514229832,0
+NXST.US,D,20060525,000000,4.49016,4.49016,4.28404,4.28404,2370.2783474934,0
+NXST.US,D,20060526,000000,4.55639,4.55639,4.23454,4.25087,3390.3209796767,0
+NXST.US,D,20060531,000000,4.49901,4.61417,4.39951,4.39951,79780.744755795,0
+NXST.US,D,20060601,000000,4.58966,4.58966,4.24281,4.35846,12359.381096125,0
+NXST.US,D,20060602,000000,4.34999,4.34999,4.22607,4.27608,22777.226863462,0
+NXST.US,D,20060605,000000,4.25087,4.27608,4.2183,4.2183,1451.8335870416,0
+NXST.US,D,20060606,000000,4.25943,4.31722,4.25943,4.30895,1635.7257348755,0
+NXST.US,D,20060607,000000,4.24281,4.29242,4.24281,4.25087,2788.8615790268,0
+NXST.US,D,20060608,000000,4.33375,4.33375,4.2183,4.25943,3754.0413604751,0
+NXST.US,D,20060609,000000,4.28404,4.31722,4.28404,4.30048,365.75233823303,0
+NXST.US,D,20060612,000000,4.36643,4.36643,3.89634,3.94556,55432.814795367,0
+NXST.US,D,20060613,000000,3.84663,3.84663,3.38413,3.46701,29034.639783399,0
+NXST.US,D,20060614,000000,3.53285,4.23454,3.25213,3.8051,78154.162829376,0
+NXST.US,D,20060615,000000,4.0366,4.20973,3.89634,3.89634,20452.667558247,0
+NXST.US,D,20060616,000000,3.89634,3.91288,3.88778,3.89634,5062.6219483755,0
+NXST.US,D,20060620,000000,3.78039,3.87153,3.66494,3.73108,12083.034885016,0
+NXST.US,D,20060621,000000,3.8301,3.96219,3.8301,3.96219,2421.0772833592,0
+NXST.US,D,20060622,000000,3.96219,3.96219,3.91288,3.91288,4553.6166110011,0
+NXST.US,D,20060623,000000,3.83847,3.93739,3.73108,3.81386,4000.9241887824,0
+NXST.US,D,20060626,000000,3.76386,3.76386,3.61543,3.61543,365.75233823303,0
+NXST.US,D,20060627,000000,3.59062,3.59062,3.48314,3.48314,5486.2850734954,0
+NXST.US,D,20060628,000000,3.57409,3.83847,3.54938,3.74752,5330.8403297463,0
+NXST.US,D,20060629,000000,3.8051,3.8051,3.6731,3.6731,1451.8335870416,0
+NXST.US,D,20060630,000000,3.64859,3.96219,3.63177,3.96219,21939.044421678,0
+NXST.US,D,20060703,000000,3.78876,3.78876,3.72291,3.72291,1439.6418424339,0
+NXST.US,D,20060705,000000,4.00343,4.00343,3.43403,3.43403,3923.7098062665,0
+NXST.US,D,20060706,000000,3.45056,3.45056,3.2604,3.38413,78257.792658542,0
+NXST.US,D,20060707,000000,3.48314,3.59062,3.48314,3.54938,3148.518044956,0
+NXST.US,D,20060710,000000,3.54092,3.60727,3.49987,3.57409,55520.188965056,0
+NXST.US,D,20060711,000000,3.56612,3.65687,3.50815,3.65687,10412.765873751,0
+NXST.US,D,20060712,000000,3.86297,3.94556,3.82154,3.92075,17600.815298747,0
+NXST.US,D,20060713,000000,3.8051,3.92075,3.55766,3.6731,21692.16159337,0
+NXST.US,D,20060714,000000,3.61543,3.63177,3.51641,3.57409,7593.4249332046,0
+NXST.US,D,20060717,000000,3.65687,3.72291,3.64859,3.72291,1063.7297170277,0
+NXST.US,D,20060718,000000,3.68138,3.76386,3.68138,3.76386,480.5579332895,0
+NXST.US,D,20060719,000000,3.68974,3.72291,3.65687,3.65687,3634.1558718321,0
+NXST.US,D,20060721,000000,3.49987,3.55766,3.38413,3.50815,30663.253667253,0
+NXST.US,D,20060724,000000,3.50815,3.57409,3.50815,3.57409,5877.4368796613,0
+NXST.US,D,20060725,000000,3.57409,3.57409,3.56612,3.56612,3513.2544044717,0
+NXST.US,D,20060726,000000,3.78876,3.78876,3.63177,3.63177,1214.0945671902,0
+NXST.US,D,20060727,000000,3.42556,3.42556,3.20252,3.29347,19989.381263152,0
+NXST.US,D,20060728,000000,3.19446,3.30164,3.13679,3.29347,28336.662404603,0
+NXST.US,D,20060731,000000,3.37615,3.45056,3.34318,3.38413,60853.061252237,0
+NXST.US,D,20060801,000000,3.34318,3.47537,3.34318,3.47537,2217.8815398964,0
+NXST.US,D,20060802,000000,3.47537,3.47537,3.40095,3.40913,39630.281826265,0
+NXST.US,D,20060803,000000,3.45056,3.54092,3.40913,3.54092,19259.90854412,0
+NXST.US,D,20060804,000000,3.49161,3.62389,3.49161,3.58236,12598.136094693,0
+NXST.US,D,20060807,000000,3.5988,3.75589,3.5988,3.72291,2548.0746230234,0
+NXST.US,D,20060808,000000,3.64013,3.987,3.64013,3.87942,35132.544044717,0
+NXST.US,D,20060809,000000,3.76386,3.76386,3.6731,3.74752,81983.386614933,0
+NXST.US,D,20060810,000000,3.73108,3.87942,3.6983,3.71455,110888.99710122,0
+NXST.US,D,20060811,000000,3.72291,3.73925,3.71455,3.71455,7271.359679816,0
+NXST.US,D,20060814,000000,3.76386,3.76386,3.71455,3.71455,11693.915036284,0
+NXST.US,D,20060815,000000,3.74752,3.74752,3.74752,3.74752,244.85087087266,0
+NXST.US,D,20060816,000000,3.74752,3.76386,3.74752,3.74752,18537.54767611,0
+NXST.US,D,20060817,000000,3.76386,3.79703,3.71455,3.75589,17947.264041351,0
+NXST.US,D,20060818,000000,3.75589,3.85511,3.71455,3.72291,201548.84196202,0
+NXST.US,D,20060821,000000,3.71455,3.72291,3.71455,3.71455,54396.516503707,0
+NXST.US,D,20060822,000000,3.71455,3.73108,3.68974,3.71455,297167.67894203,0
+NXST.US,D,20060823,000000,3.68974,3.71455,3.62389,3.62389,37134.022117825,0
+NXST.US,D,20060824,000000,3.60727,3.71455,3.5988,3.5988,7147.4102763037,0
+NXST.US,D,20060825,000000,3.59062,3.59062,3.51641,3.59062,1334.9960345506,0
+NXST.US,D,20060828,000000,3.6983,3.70618,3.68974,3.68974,1511.7763313632,0
+NXST.US,D,20060829,000000,3.64859,3.64859,3.50815,3.59062,20052.371943625,0
+NXST.US,D,20060830,000000,3.59062,3.60727,3.54938,3.5988,5208.9228836686,0
+NXST.US,D,20060831,000000,3.50815,3.71455,3.47537,3.6731,9820.4502815568,0
+NXST.US,D,20060901,000000,3.6731,3.71455,3.64013,3.71455,2421.0772833592,0
+NXST.US,D,20060905,000000,3.71455,3.71455,3.58236,3.58236,4328.0693357574,0
+NXST.US,D,20060906,000000,3.70618,3.70618,3.54938,3.63177,27295.284219357,0
+NXST.US,D,20060907,000000,3.56612,3.58236,3.53285,3.57409,2905.6991315179,0
+NXST.US,D,20060908,000000,3.54938,3.5988,3.54938,3.58236,9148.8883494122,0
+NXST.US,D,20060911,000000,3.34318,3.50815,3.16129,3.45056,5451.7417971067,0
+NXST.US,D,20060912,000000,3.46701,3.46701,3.39249,3.4419,3148.518044956,0
+NXST.US,D,20060913,000000,3.46701,3.56612,3.46701,3.49987,6660.7564707104,0
+NXST.US,D,20060914,000000,3.47537,3.47537,3.45873,3.45873,3634.1558718321,0
+NXST.US,D,20060915,000000,3.45873,3.64013,3.43403,3.43403,18526.37191022,0
+NXST.US,D,20060918,000000,3.42556,3.46701,3.32665,3.42556,8029.2798029322,0
+NXST.US,D,20060919,000000,3.43403,3.43403,3.42556,3.42556,5330.8403297463,0
+NXST.US,D,20060920,000000,3.45056,3.45056,3.42556,3.42556,1939.5033713523,0
+NXST.US,D,20060922,000000,3.40095,3.40095,3.2855,3.32665,105641.46702631,0
+NXST.US,D,20060925,000000,3.27664,3.30164,3.15321,3.29347,27438.537218498,0
+NXST.US,D,20060926,000000,3.19446,3.33482,3.17782,3.30164,102838.38174524,0
+NXST.US,D,20060927,000000,3.27664,3.30164,3.2357,3.29347,34228.322986308,0
+NXST.US,D,20060928,000000,3.31011,3.31011,3.27664,3.27664,853.42212254373,0
+NXST.US,D,20060929,000000,3.31011,3.31011,3.2604,3.2604,32706.38686777,0
+NXST.US,D,20061002,000000,3.32665,3.32665,3.17782,3.20252,60574.683083692,0
+NXST.US,D,20061003,000000,3.2855,3.31011,3.21887,3.22753,50683.114291924,0
+NXST.US,D,20061004,000000,3.25213,3.27664,3.21887,3.27664,16114.438435316,0
+NXST.US,D,20061005,000000,3.27664,3.29347,3.21887,3.29347,2660.8482606453,0
+NXST.US,D,20061006,000000,3.22753,3.30164,3.22753,3.30164,25684.957952414,0
+NXST.US,D,20061009,000000,3.2604,3.30164,3.21887,3.21887,69415.72988176,0
+NXST.US,D,20061010,000000,3.21887,3.2357,3.15321,3.15321,58392.360798902,0
+NXST.US,D,20061011,000000,3.2357,3.24417,3.16975,3.21118,47491.925140841,0
+NXST.US,D,20061012,000000,3.21887,3.2604,3.13679,3.19446,34645.890239123,0
+NXST.US,D,20061013,000000,3.15321,3.24417,3.14505,3.17782,5741.2957315412,0
+NXST.US,D,20061016,000000,3.17782,3.30164,3.17782,3.30164,22654.293438667,0
+NXST.US,D,20061017,000000,3.30164,3.30164,3.29347,3.30164,4361.5966334289,0
+NXST.US,D,20061018,000000,3.30164,3.30164,3.2604,3.2604,67964.912273435,0
+NXST.US,D,20061019,000000,3.29347,3.29347,3.09534,3.14505,239995.50858263,0
+NXST.US,D,20061020,000000,3.12034,3.12034,3.01276,3.04583,219649.51878968,0
+NXST.US,D,20061023,000000,2.98815,3.0791,2.89711,2.89711,37443.895626606,0
+NXST.US,D,20061024,000000,2.88923,3.0541,2.88923,2.96325,724075.84008506,0
+NXST.US,D,20061025,000000,2.95518,3.03747,2.94652,2.94652,14965.366506035,0
+NXST.US,D,20061026,000000,2.97988,3.01276,2.95518,2.97142,64937.295695839,0
+NXST.US,D,20061027,000000,2.94652,3.09534,2.93873,2.99613,446548.04572742,0
+NXST.US,D,20061030,000000,2.99613,3.1284,2.97142,3.08708,313665.14135377,0
+NXST.US,D,20061031,000000,3.15321,3.17782,3.0541,3.13679,134057.37577086,0
+NXST.US,D,20061101,000000,3.13679,3.22753,3.1284,3.21887,121740.66578086,0
+NXST.US,D,20061102,000000,3.14505,3.2357,3.13679,3.19446,252724.70593184,0
+NXST.US,D,20061103,000000,3.19446,3.27664,3.17782,3.2357,148086.00989953,0
+NXST.US,D,20061106,000000,3.26886,3.30164,3.21887,3.2855,140894.91253837,0
+NXST.US,D,20061107,000000,3.26886,3.31808,3.2604,3.30164,102573.21130002,0
+NXST.US,D,20061108,000000,3.26886,3.30164,3.04583,3.2357,65604.793713114,0
+NXST.US,D,20061109,000000,3.21118,3.21887,3.15321,3.21887,32038.888850496,0
+NXST.US,D,20061110,000000,3.16975,3.25213,3.11178,3.21887,273378.53727612,0
+NXST.US,D,20061113,000000,3.19446,3.22753,3.13679,3.21118,109476.78668417,0
+NXST.US,D,20061114,000000,3.19446,3.49987,3.16129,3.40913,187984.51010717,0
+NXST.US,D,20061115,000000,3.45873,3.45873,3.38413,3.45056,31374.438769372,0
+NXST.US,D,20061116,000000,3.48314,3.58236,3.45056,3.58236,59602.391451224,0
+NXST.US,D,20061117,000000,3.50815,3.62389,3.40913,3.45056,86537.003225933,0
+NXST.US,D,20061120,000000,3.47537,3.54938,3.45873,3.54938,20223.056368134,0
+NXST.US,D,20061121,000000,3.54938,3.6731,3.53285,3.60727,31743.239043758,0
+NXST.US,D,20061122,000000,3.60727,3.6731,3.5988,3.61543,6293.98815376,0
+NXST.US,D,20061124,000000,3.57409,3.71455,3.57409,3.71455,5815.4621779051,0
+NXST.US,D,20061127,000000,3.6983,3.6983,3.39249,3.42556,20592.872621237,0
+NXST.US,D,20061128,000000,3.42556,3.42556,3.39249,3.39249,5570.6113070324,0
+NXST.US,D,20061129,000000,3.31808,3.40913,3.31808,3.37615,13446.47832365,0
+NXST.US,D,20061130,000000,3.40913,3.54092,3.40913,3.45873,50586.596313779,0
+NXST.US,D,20061201,000000,3.54092,3.68974,3.52448,3.64013,76404.647478162,0
+NXST.US,D,20061204,000000,3.62389,3.6983,3.58236,3.6983,42520.741277023,0
+NXST.US,D,20061205,000000,3.68974,3.84663,3.68138,3.8051,148170.33613307,0
+NXST.US,D,20061206,000000,3.78876,3.96219,3.77222,3.96219,138374.26934073,0
+NXST.US,D,20061207,000000,3.93739,4.28404,3.93739,4.08591,77781.298640122,0
+NXST.US,D,20061208,000000,4.00343,4.20973,4.00343,4.13542,113174.94921518,0
+NXST.US,D,20061211,000000,4.16859,4.25087,4.0366,4.25087,30349.316243602,0
+NXST.US,D,20061212,000000,4.20136,4.29242,4.14408,4.16859,16355.22539132,0
+NXST.US,D,20061213,000000,4.12726,4.22607,3.92893,3.93739,31461.812939061,0
+NXST.US,D,20061214,000000,3.88778,4.08591,3.8301,3.97026,37710.082050541,0
+NXST.US,D,20061215,000000,3.92075,4.01179,3.87942,3.987,111252.71748202,0
+NXST.US,D,20061218,000000,4.00343,4.12726,4.00343,4.08591,87392.457305912,0
+NXST.US,D,20061219,000000,4.07775,4.13542,4.01179,4.04468,31430.317598825,0
+NXST.US,D,20061220,000000,4.02006,4.04468,3.83847,3.83847,197983.77264297,0
+NXST.US,D,20061221,000000,3.83847,4.00343,3.83847,3.87153,112857.96385538,0
+NXST.US,D,20061222,000000,3.90422,3.92075,3.83847,3.87942,20802.164237003,0
+NXST.US,D,20061226,000000,3.83847,4.05294,3.79703,3.79703,58724.585839464,0
+NXST.US,D,20061227,000000,3.78039,3.85511,3.68974,3.6983,50639.427207081,0
+NXST.US,D,20061228,000000,3.71455,3.88778,3.70618,3.78876,82451.752803615,0
+NXST.US,D,20061229,000000,3.81386,3.92075,3.79703,3.83847,33277.366906902,0
+NXST.US,D,20070103,000000,3.87942,4.0613,3.87153,3.92893,70627.792491515,0
+NXST.US,D,20070104,000000,3.96219,4.07775,3.92075,3.92075,33735.57330841,0
+NXST.US,D,20070105,000000,3.96219,4.16032,3.96219,4.12726,96772.988802872,0
+NXST.US,D,20070108,000000,4.14408,4.25943,4.12726,4.24281,304423.79894108,0
+NXST.US,D,20070109,000000,4.26742,4.35846,4.22607,4.25087,94270.633222128,0
+NXST.US,D,20070110,000000,4.25087,4.27608,4.12726,4.15166,165958.0915158,0
+NXST.US,D,20070111,000000,4.13542,4.23454,4.11061,4.23454,74425.520936835,0
+NXST.US,D,20070112,000000,4.20136,4.34999,4.17637,4.34999,97069.654588328,0
+NXST.US,D,20070116,000000,4.68859,4.77923,4.6058,4.7377,159898.79444574,0
+NXST.US,D,20070117,000000,4.74656,4.75442,4.58966,4.62234,142445.29606101,0
+NXST.US,D,20070118,000000,4.6309,4.65571,4.55639,4.62234,100502.64667413,0
+NXST.US,D,20070119,000000,4.6309,4.71329,4.58966,4.62234,66310.898921648,0
+NXST.US,D,20070122,000000,4.66378,4.82913,4.57273,4.75442,48418.497731031,0
+NXST.US,D,20070123,000000,4.75442,4.87009,4.73001,4.79567,41354.397709547,0
+NXST.US,D,20070124,000000,4.82913,4.83682,4.77106,4.78761,132033.54616597,0
+NXST.US,D,20070125,000000,4.78761,4.84538,4.66378,4.74656,78028.18146843,0
+NXST.US,D,20070126,000000,4.77106,4.91122,4.7627,4.87845,53782.865358449,0
+NXST.US,D,20070129,000000,4.88662,5.04341,4.82077,5.01064,88091.450663424,0
+NXST.US,D,20070130,000000,5.04341,5.06005,4.93593,5.01851,47620.95443794,0
+NXST.US,D,20070131,000000,5.01851,5.10138,4.91122,5.10138,75976.920438172,0
+NXST.US,D,20070201,000000,5.11743,5.39854,5.06832,5.27462,247591.98145198,0
+NXST.US,D,20070202,000000,5.27462,5.36507,5.18387,5.36507,64551.22378326,0
+NXST.US,D,20070205,000000,5.41497,5.6133,5.41497,5.59628,110772.15954874,0
+NXST.US,D,20070206,000000,5.58811,5.67089,5.42315,5.60464,86309.423993255,0
+NXST.US,D,20070207,000000,5.63752,5.65435,5.53053,5.5633,98851.681258496,0
+NXST.US,D,20070208,000000,5.5633,5.6133,5.46448,5.57187,78531.0909335,0
+NXST.US,D,20070209,000000,5.59628,5.64619,5.33229,5.55533,118301.57782276,0
+NXST.US,D,20070212,000000,5.7204,5.86056,5.66261,5.81105,232586.99177596,0
+NXST.US,D,20070213,000000,5.84422,5.95957,5.84422,5.94343,126255.6752006,0
+NXST.US,D,20070214,000000,5.96794,6.05869,5.9515,6.05869,72713.59679816,0
+NXST.US,D,20070215,000000,6.0832,6.18251,6.0832,6.18251,78327.895190037,0
+NXST.US,D,20070216,000000,6.18251,6.26509,6.00928,6.19088,185336.86956985,0
+NXST.US,D,20070220,000000,6.33961,6.38074,6.23193,6.38074,128303.88829471,0
+NXST.US,D,20070221,000000,6.39708,6.521,6.20731,6.39708,88311.918045082,0
+NXST.US,D,20070222,000000,6.46312,6.46312,6.27326,6.3145,63365.576620155,0
+NXST.US,D,20070223,000000,6.29836,6.34747,6.15771,6.24856,85481.401338644,0
+NXST.US,D,20070226,000000,6.25683,6.40554,6.14974,6.19088,74362.530256361,0
+NXST.US,D,20070227,000000,6.05869,6.13309,5.39854,6.03408,108267.77201056,0
+NXST.US,D,20070228,000000,6.00928,6.30634,5.9267,6.30634,97251.514778726,0
+NXST.US,D,20070301,000000,6.3145,6.43852,6.14128,6.20731,223414.73591606,0
+NXST.US,D,20070302,000000,6.47986,6.47986,5.58014,6.19088,82483.248143851,0
+NXST.US,D,20070305,000000,6.05869,6.15771,5.86883,6.09186,71159.14936067,0
+NXST.US,D,20070306,000000,6.19088,6.20731,6.14128,6.17424,102856.66936215,0
+NXST.US,D,20070307,000000,6.26509,6.33105,6.1082,6.29836,141251.52106817,0
+NXST.US,D,20070308,000000,6.3145,6.33961,6.21538,6.3145,54638.319438428,0
+NXST.US,D,20070309,000000,6.34747,6.56224,6.34747,6.51283,133696.70332621,0
+NXST.US,D,20070312,000000,6.71077,6.8842,6.56224,6.8593,199423.41448541,0
+NXST.US,D,20070313,000000,6.8842,7.23066,6.71914,6.89246,308915.44085034,0
+NXST.US,D,20070314,000000,6.91707,7.02446,6.83469,6.94995,156604.9914442,0
+NXST.US,D,20070315,000000,6.92574,6.97475,6.8593,6.86796,115562.49920087,0
+NXST.US,D,20070316,000000,6.84285,6.97475,6.84285,6.9336,62889.082601735,0
+NXST.US,D,20070319,000000,7.01618,7.29681,6.9336,7.04099,169860.465769,0
+NXST.US,D,20070320,000000,7.06579,7.12377,6.521,7.0905,154412.50937225,0
+NXST.US,D,20070321,000000,7.12377,7.12377,7.01618,7.08214,65304.064012789,0
+NXST.US,D,20070322,000000,7.02446,7.1154,6.94995,7.00792,72396.611438359,0
+NXST.US,D,20070323,000000,7.04927,7.09917,6.95851,7.05763,81629.826021307,0
+NXST.US,D,20070326,000000,7.04099,7.05763,6.80989,7.04927,49082.947812155,0
+NXST.US,D,20070327,000000,7.04927,7.18972,7.03302,7.14838,37866.542773008,0
+NXST.US,D,20070328,000000,7.0905,7.67653,6.91707,7.58579,213074.10453124,0
+NXST.US,D,20070329,000000,7.67653,7.80883,7.46168,7.71808,89418.318868236,0
+NXST.US,D,20070330,000000,7.78392,8.29476,7.64337,7.93266,96589.096655039,0
+NXST.US,D,20070402,000000,7.88295,8.411,7.84987,7.91581,324206.93652462,0
+NXST.US,D,20070403,000000,7.94908,8.19652,7.8416,8.14634,138514.47440372,0
+NXST.US,D,20070404,000000,8.155,8.20509,7.8416,8.00706,203321.72482375,0
+NXST.US,D,20070405,000000,7.99063,8.02349,7.76709,7.77585,90528.783606261,0
+NXST.US,D,20070409,000000,7.8416,7.95735,7.66827,7.91581,307573.33296475,0
+NXST.US,D,20070410,000000,7.7347,8.25647,7.7347,8.13875,203580.79939665,0
+NXST.US,D,20070411,000000,8.16365,8.32685,8.13009,8.13009,126893.70983508,0
+NXST.US,D,20070412,000000,8.13875,8.59074,8.11327,8.46061,142304.07501929,0
+NXST.US,D,20070413,000000,8.52892,8.81602,8.52892,8.70166,332297.1750506,0
+NXST.US,D,20070416,000000,8.75737,8.94586,8.69309,8.79054,173738.456533,0
+NXST.US,D,20070417,000000,8.82174,8.85697,8.68483,8.73354,382603.36123839,0
+NXST.US,D,20070418,000000,8.86543,9.01455,8.60776,8.90688,250411.32239253,0
+NXST.US,D,20070419,000000,8.89143,9.13582,8.84841,9.11909,154849.38022069,0
+NXST.US,D,20070420,000000,9.20452,9.74725,9.12588,9.72461,262866.20548808,0
+NXST.US,D,20070423,000000,10.2039,10.2039,8.70166,8.97125,507769.90725404,0
+NXST.US,D,20070424,000000,8.99852,9.68032,8.99852,9.65079,425195.22102564,0
+NXST.US,D,20070425,000000,9.70788,10.2355,9.70788,10.0455,627123.02304921,0
+NXST.US,D,20070426,000000,10.0789,10.4077,10.0789,10.3772,299450.58311984,0
+NXST.US,D,20070427,000000,10.387,10.4382,9.69804,9.8565,289506.18343476,0
+NXST.US,D,20070430,000000,9.8319,10.1193,9.75611,9.86437,229330.77998697,0
+NXST.US,D,20070501,000000,9.84764,9.98056,9.16171,9.3683,292215.79867384,0
+NXST.US,D,20070502,000000,9.32558,9.69804,8.83069,9.62619,380887.37318486,0
+NXST.US,D,20070503,000000,9.64292,9.70788,9.18809,9.68032,191122.86836495,0
+NXST.US,D,20070504,000000,9.61733,9.89588,9.6006,9.7315,117854.54718713,0
+NXST.US,D,20070507,000000,9.80139,9.8565,9.57303,9.58189,91479.739685666,0
+NXST.US,D,20070508,000000,9.87816,9.91164,9.69804,9.86437,270666.89007961,0
+NXST.US,D,20070509,000000,9.80139,9.92934,9.69804,9.78171,322120.11623925,0
+NXST.US,D,20070510,000000,9.68032,9.70788,9.46871,9.49232,206169.51316836,0
+NXST.US,D,20070511,000000,9.48248,9.64292,9.2437,9.33444,147147.24556473,0
+NXST.US,D,20070514,000000,9.2437,9.29301,8.56642,8.65205,350901.77732205,0
+NXST.US,D,20070515,000000,8.56642,9.01455,8.53601,8.90688,168804.86388171,0
+NXST.US,D,20070516,000000,8.8992,9.081,8.57351,8.98927,193510.41835063,0
+NXST.US,D,20070517,000000,10.1193,11.2177,10.1193,11.0021,1589362.5620896,0
+NXST.US,D,20070518,000000,11.1046,11.3802,10.7326,11.2512,359834.26220467,0
+NXST.US,D,20070521,000000,11.2846,11.8123,11.1134,11.8024,382157.3465815,0
+NXST.US,D,20070522,000000,11.8369,12.4668,11.8369,12.2021,207760.53583968,0
+NXST.US,D,20070523,000000,12.2985,12.458,12.1656,12.3634,121558.80559047,0
+NXST.US,D,20070524,000000,12.3979,12.4874,11.9028,11.9589,123092.93345361,0
+NXST.US,D,20070525,000000,11.9669,12.2257,11.9028,12.0682,78834.868569977,0
+NXST.US,D,20070529,000000,12.0544,12.2502,11.896,12.0278,84193.140325091,0
+NXST.US,D,20070530,000000,11.9195,12.0465,11.5229,11.8191,108376.48173332,0
+NXST.US,D,20070531,000000,11.8783,11.9836,11.5888,11.5888,144248.65828424,0
+NXST.US,D,20070601,000000,11.6125,12.019,11.6125,11.8191,76056.166778124,0
+NXST.US,D,20070604,000000,11.8783,12.0013,11.8024,11.953,92393.104552532,0
+NXST.US,D,20070605,000000,11.9589,11.9589,11.5554,11.6971,76009.431757126,0
+NXST.US,D,20070606,000000,11.6055,11.762,11.5642,11.5721,52128.852006662,0
+NXST.US,D,20070607,000000,11.514,11.514,11.3477,11.4579,63923.34893596,0
+NXST.US,D,20070608,000000,11.4166,11.5819,11.1676,11.3388,81029.382599375,0
+NXST.US,D,20070611,000000,11.3388,11.4244,11.0357,11.0603,84868.766172105,0
+NXST.US,D,20070612,000000,10.9844,11.1833,10.4382,10.5967,178713.70431168,0
+NXST.US,D,20070613,000000,10.5967,11.078,10.5514,10.9934,109547.90519437,0
+NXST.US,D,20070614,000000,10.9629,11.1833,10.6459,10.8112,184913.20644473,0
+NXST.US,D,20070615,000000,10.9058,11.1046,10.699,11.0189,88600.456000798,0
+NXST.US,D,20070618,000000,10.9629,11.3654,10.9372,11.3477,119168.20766862,0
+NXST.US,D,20070619,000000,11.3388,11.9284,11.2267,11.827,106488.79327655,0
+NXST.US,D,20070620,000000,11.9284,12.0013,11.6547,11.7552,126966.86030272,0
+NXST.US,D,20070621,000000,11.7208,12.0544,11.639,11.8457,198137.18542929,0
+NXST.US,D,20070622,000000,11.8615,11.8615,11.4066,11.4066,1420855.3799721,0
+NXST.US,D,20070625,000000,11.3722,11.5072,11.0357,11.0603,162121.75587922,0
+NXST.US,D,20070626,000000,11.1587,11.5819,11.0021,11.3802,101406.86773254,0
+NXST.US,D,20070627,000000,11.3477,11.3477,10.9372,11.1587,78865.347931496,0
+NXST.US,D,20070628,000000,11.1194,11.1271,10.8024,10.8811,88714.245617138,0
+NXST.US,D,20070629,000000,10.9629,11.3889,10.8269,10.8447,182854.83356344,0
+NXST.US,D,20070702,000000,10.8733,11.4166,10.8733,11.3654,312633.9229557,0
+NXST.US,D,20070703,000000,11.3802,12.077,11.3555,12.0278,94956.418856315,0
+NXST.US,D,20070705,000000,12.0278,12.7208,11.9669,12.333,173419.43921576,0
+NXST.US,D,20070706,000000,12.266,12.5386,12.2591,12.333,193470.79518066,0
+NXST.US,D,20070709,000000,12.2907,12.3546,11.8556,12.077,157580.33101283,0
+NXST.US,D,20070710,000000,11.9442,12.2168,11.6312,11.639,75534.969696141,0
+NXST.US,D,20070711,000000,11.639,11.7787,11.3889,11.4835,239524.09445779,0
+NXST.US,D,20070712,000000,11.514,11.6724,11.3477,11.3969,169409.37121851,0
+NXST.US,D,20070713,000000,11.327,11.3654,10.8112,10.8359,236416.21556153,0
+NXST.US,D,20070716,000000,10.889,11.208,10.6124,10.8269,198852.43444627,0
+NXST.US,D,20070717,000000,10.8172,10.9471,10.7729,10.8112,253987.56747747,0
+NXST.US,D,20070718,000000,10.7326,10.8968,10.4077,10.4835,151306.66243341,0
+NXST.US,D,20070719,000000,10.6626,10.8968,10.5426,10.5898,215456.57462334,0
+NXST.US,D,20070720,000000,10.5671,10.575,9.8319,10.4224,272917.28293847,0
+NXST.US,D,20070723,000000,10.4382,10.5819,10.2197,10.2768,244778.73638373,0
+NXST.US,D,20070724,000000,10.1763,10.2276,9.49232,9.65867,249366.89627112,0
+NXST.US,D,20070725,000000,9.68918,10.0533,9.18031,9.25344,243808.4767087,0
+NXST.US,D,20070726,000000,9.14448,9.42638,8.57351,8.67666,275080.30162762,0
+NXST.US,D,20070727,000000,8.68483,8.78315,8.12193,8.28876,212153.62781335,0
+NXST.US,D,20070730,000000,8.30273,8.53601,8.07202,8.35263,167935.18609969,0
+NXST.US,D,20070731,000000,8.39515,8.74192,8.18078,8.46061,538735.92257906,0
+NXST.US,D,20070801,000000,8.61691,8.61691,8.23895,8.51278,423516.82418463,0
+NXST.US,D,20070802,000000,8.60776,8.6684,8.46061,8.57351,235035.5004847,0
+NXST.US,D,20070803,000000,8.6684,8.6684,7.01618,7.56935,1003936.3215776,0
+NXST.US,D,20070806,000000,7.56935,7.60203,6.81835,6.81835,354982.9638295,0
+NXST.US,D,20070807,000000,6.8842,7.10694,6.521,6.81835,609126.99202944,0
+NXST.US,D,20070808,000000,7.01618,7.37112,6.64482,6.90044,478294.33270733,0
+NXST.US,D,20070809,000000,6.73587,7.23932,6.41372,6.4714,743967.68739134,0
+NXST.US,D,20070810,000000,6.39708,6.8593,6.19925,6.57051,400911.29772439,0
+NXST.US,D,20070813,000000,6.75221,7.19789,6.67809,6.94217,212192.23500461,0
+NXST.US,D,20070814,000000,6.99149,7.05763,6.80989,6.94995,115363.36737229,0
+NXST.US,D,20070815,000000,6.97475,7.13165,6.9336,6.96678,144248.65828424,0
+NXST.US,D,20070816,000000,6.97475,7.28057,6.59541,6.87603,315672.71529919,0
+NXST.US,D,20070817,000000,7.12377,7.23932,6.59541,6.74393,199707.88852625,0
+NXST.US,D,20070820,000000,6.78518,7.04099,6.66943,6.84285,105361.05690032,0
+NXST.US,D,20070821,000000,6.87603,6.90044,6.67809,6.79364,57731.974632648,0
+NXST.US,D,20070822,000000,6.89246,7.23066,6.65309,7.18972,172645.26343316,0
+NXST.US,D,20070823,000000,7.23932,7.61886,7.18125,7.56118,118117.68567492,0
+NXST.US,D,20070824,000000,7.57752,7.88295,7.42909,7.8168,69418.777817911,0
+NXST.US,D,20070827,000000,7.80066,7.80066,7.56118,7.60203,64836.713802825,0
+NXST.US,D,20070828,000000,7.56935,7.56935,7.27181,7.35448,51532.472499598,0
+NXST.US,D,20070829,000000,7.40448,7.51196,7.13165,7.42909,63690.689809695,0
+NXST.US,D,20070830,000000,7.41256,7.88295,7.41256,7.8168,99152.410958822,0
+NXST.US,D,20070831,000000,7.93266,8.20509,7.82516,8.06483,142990.87663221,0
+NXST.US,D,20070904,000000,7.99839,8.155,7.64337,7.92398,99800.605380468,0
+NXST.US,D,20070905,000000,7.89121,7.92398,7.54474,7.8416,148261.77421763,0
+NXST.US,D,20070906,000000,7.90775,8.36119,7.90775,8.20509,152403.91944812,0
+NXST.US,D,20070907,000000,8.13875,8.28876,7.91581,7.95735,114978.31143842,0
+NXST.US,D,20070910,000000,8.03137,8.23049,7.8416,8.00706,100193.78914407,0
+NXST.US,D,20070911,000000,8.11327,8.27232,7.99063,8.18886,127693.2850856,0
+NXST.US,D,20070912,000000,8.18886,8.25647,7.88295,7.89937,69379.154647936,0
+NXST.US,D,20070913,000000,8.18886,8.18886,7.7347,7.85853,128868.77246153,0
+NXST.US,D,20070914,000000,7.74249,8.14634,7.74249,8.0479,70036.492878038,0
+NXST.US,D,20070917,000000,8.06483,8.09751,7.80066,7.92398,78793.213442567,0
+NXST.US,D,20070918,000000,7.98196,8.36119,7.72604,8.35263,61791.825587035,0
+NXST.US,D,20070919,000000,8.42774,9.03365,8.35263,8.92922,82125.623635357,0
+NXST.US,D,20070920,000000,8.86543,9.19685,8.5989,8.98927,115068.73354426,0
+NXST.US,D,20070921,000000,9.07145,9.09537,8.73354,8.74192,111810.48979784,0
+NXST.US,D,20070924,000000,8.77469,8.77469,8.18886,8.63414,137726.07491908,0
+NXST.US,D,20070925,000000,8.59074,8.95432,8.45254,8.6684,36809.924907002,0
+NXST.US,D,20070926,000000,8.74192,8.95432,8.4866,8.92922,139589.37988663,0
+NXST.US,D,20070927,000000,8.99852,8.99852,8.51278,8.77469,47620.95443794,0
+NXST.US,D,20070928,000000,8.81602,8.81602,8.55747,8.66021,98704.364344486,0
+NXST.US,D,20071001,000000,8.64299,8.84025,8.44388,8.83069,149090.81285096,0
+NXST.US,D,20071002,000000,8.84841,8.91524,8.62587,8.82174,97059.494801155,0
+NXST.US,D,20071003,000000,8.75737,8.75737,8.0479,8.22183,97205.795736447,0
+NXST.US,D,20071004,000000,8.27232,8.44388,8.06483,8.25647,86176.330781287,0
+NXST.US,D,20071005,000000,8.34358,8.6684,8.20509,8.50352,125180.76971768,0
+NXST.US,D,20071008,000000,8.51278,8.69309,8.4358,8.69309,66658.363642969,0
+NXST.US,D,20071009,000000,8.68483,8.68483,8.41976,8.49447,56179.559152593,0
+NXST.US,D,20071010,000000,8.4358,8.64299,8.03934,8.23049,90080.736991925,0
+NXST.US,D,20071011,000000,8.26336,8.41976,8.08048,8.20509,92803.559954327,0
+NXST.US,D,20071012,000000,8.37793,8.37793,8.05617,8.13875,79026.888547549,0
+NXST.US,D,20071015,000000,8.14634,8.18078,7.80883,7.96542,105908.66942896,0
+NXST.US,D,20071016,000000,7.92398,8.06483,7.8168,7.94908,80714.429197008,0
+NXST.US,D,20071017,000000,8.02349,8.1047,7.77585,7.94032,87042.960627156,0
+NXST.US,D,20071018,000000,7.92398,8.2479,7.80066,7.95735,71614.307826027,0
+NXST.US,D,20071019,000000,7.88295,7.89121,7.52811,7.6106,167798.02897286,0
+NXST.US,D,20071022,000000,7.49514,7.80883,7.4784,7.78392,39490.076763276,0
+NXST.US,D,20071023,000000,7.8661,7.8661,7.37959,7.48686,90609.045924929,0
+NXST.US,D,20071024,000000,7.44513,7.74249,7.43717,7.71808,119548.1837089,0
+NXST.US,D,20071025,000000,7.72604,7.8416,7.40448,7.75922,165677.68138983,0
+NXST.US,D,20071026,000000,7.84987,8.25647,7.83343,8.2479,221534.1593103,0
+NXST.US,D,20071029,000000,8.27232,8.31012,7.94032,8.0479,138215.77666082,0
+NXST.US,D,20071030,000000,8.03137,8.05617,7.76709,7.82516,81118.788726499,0
+NXST.US,D,20071031,000000,7.90775,7.90775,7.54474,7.78392,102934.89972338,0
+NXST.US,D,20071101,000000,7.68501,7.68501,7.39572,7.47044,81130.980471106,0
+NXST.US,D,20071102,000000,7.52811,7.63549,7.41256,7.47044,68037.046762363,0
+NXST.US,D,20071105,000000,7.44513,7.66827,7.43717,7.56118,72630.286543341,0
+NXST.US,D,20071106,000000,7.70164,7.89937,7.46168,7.88295,138872.09891221,0
+NXST.US,D,20071107,000000,7.7347,7.7347,7.37112,7.43717,374420.66864915,0
+NXST.US,D,20071108,000000,7.51955,8.28876,7.49514,7.99063,171799.96914036,0
+NXST.US,D,20071109,000000,7.92398,7.95735,7.44513,7.6106,102860.73327702,0
+NXST.US,D,20071112,000000,7.61886,7.8661,7.61886,7.70952,80402.523730793,0
+NXST.US,D,20071113,000000,7.76709,7.93266,7.69288,7.92398,108621.33260419,0
+NXST.US,D,20071114,000000,7.99063,8.01513,7.92398,8.00706,141041.21347368,0
+NXST.US,D,20071115,000000,7.95735,8.01513,7.91581,8.00706,97571.548074681,0
+NXST.US,D,20071116,000000,8.00706,8.00706,7.49514,7.55272,67977.104018043,0
+NXST.US,D,20071119,000000,7.6106,7.75105,7.41256,7.43717,139074.27867695,0
+NXST.US,D,20071120,000000,7.42909,7.51196,7.13165,7.42909,121492.76697384,0
+NXST.US,D,20071121,000000,7.41256,7.41256,7.07406,7.12377,42057.454981929,0
+NXST.US,D,20071123,000000,7.33824,7.89121,7.26432,7.84987,24743.145681464,0
+NXST.US,D,20071126,000000,7.83343,7.83343,7.07406,7.21432,88666.494617424,0
+NXST.US,D,20071127,000000,7.28057,7.44513,7.01618,7.19789,70738.534171702,0
+NXST.US,D,20071128,000000,7.29681,7.70952,7.05763,7.48686,72628.254585906,0
+NXST.US,D,20071129,000000,7.45409,7.62683,7.36294,7.36294,26360.583799428,0
+NXST.US,D,20071130,000000,7.5033,7.6106,7.18125,7.48686,89673.329526283,0
+NXST.US,D,20071203,000000,7.45409,7.76709,7.32978,7.34671,72839.578159107,0
+NXST.US,D,20071204,000000,7.37959,7.62683,7.06579,7.15645,53412.033126629,0
+NXST.US,D,20071205,000000,7.29681,7.55272,6.64482,6.72701,226432.19270648,0
+NXST.US,D,20071206,000000,6.80133,7.04927,6.68587,6.81835,153034.84223157,0
+NXST.US,D,20071207,000000,6.79364,7.04927,6.76874,7.02446,111278.11694996,0
+NXST.US,D,20071210,000000,7.03302,7.04099,6.69453,6.9336,76534.692753977,0
+NXST.US,D,20071211,000000,6.92574,6.95851,6.60348,6.71914,74918.270614732,0
+NXST.US,D,20071212,000000,6.9093,6.9336,6.58725,6.63666,78084.060297881,0
+NXST.US,D,20071213,000000,6.56224,6.74393,6.4962,6.74393,126969.90823888,0
+NXST.US,D,20071214,000000,6.69453,7.01618,6.67809,6.85133,285491.03554394,0
+NXST.US,D,20071217,000000,6.77662,7.18125,6.77662,6.87603,228491.58156647,0
+NXST.US,D,20071218,000000,6.94995,7.42909,6.8842,7.41256,48495.712113548,0
+NXST.US,D,20071219,000000,7.42063,7.44513,7.23932,7.42909,41508.826474579,0
+NXST.US,D,20071220,000000,7.5033,7.5033,7.01618,7.44513,52089.228836686,0
+NXST.US,D,20071221,000000,7.55272,7.59415,7.36294,7.55272,195127.8564686,0
+NXST.US,D,20071224,000000,7.59415,7.59415,7.06579,7.56118,87306.099114941,0
+NXST.US,D,20071226,000000,7.61886,7.63549,7.4784,7.52811,71505.598103273,0
+NXST.US,D,20071227,000000,7.53608,7.74249,7.23066,7.32181,99402.341723281,0
+NXST.US,D,20071228,000000,7.37112,7.60203,7.18125,7.44513,140840.04968765,0
+NXST.US,D,20071231,000000,7.39572,7.62683,7.20595,7.54474,149271.65706264,0
+NXST.US,D,20080102,000000,7.51955,7.67653,7.37112,7.37959,89755.623802384,0
+NXST.US,D,20080103,000000,7.28893,7.45409,6.7025,7.01618,157937.95552132,0
+NXST.US,D,20080104,000000,6.95851,7.42063,6.95851,7.08214,184723.21842459,0
+NXST.US,D,20080107,000000,7.14031,7.37112,6.85133,6.97475,77055.88983596,0
+NXST.US,D,20080108,000000,6.99149,6.99149,6.60348,6.66127,78746.478421571,0
+NXST.US,D,20080109,000000,6.62012,7.07406,6.35594,7.05763,77828.033661118,0
+NXST.US,D,20080110,000000,6.94995,7.25566,6.68587,7.19789,47566.091587205,0
+NXST.US,D,20080111,000000,7.04927,7.04927,6.32306,6.66943,121604.52463274,0
+NXST.US,D,20080114,000000,6.71914,6.87603,6.46312,6.61195,41968.048854805,0
+NXST.US,D,20080115,000000,6.48783,6.68587,6.36451,6.61195,32316.251040322,0
+NXST.US,D,20080116,000000,6.57859,7.28057,6.57859,7.01618,94021.718436386,0
+NXST.US,D,20080117,000000,6.95851,7.31343,6.4714,6.4714,56804.38606374,0
+NXST.US,D,20080118,000000,6.41372,6.83469,6.41372,6.63666,56285.220939193,0
+NXST.US,D,20080122,000000,6.39708,6.96678,6.33105,6.80133,87000.289521028,0
+NXST.US,D,20080123,000000,6.62849,6.75998,6.19925,6.58725,166825.73734039,0
+NXST.US,D,20080124,000000,6.63666,6.96678,6.47986,6.55408,47900.348585201,0
+NXST.US,D,20080125,000000,6.62849,6.87603,6.28154,6.34747,52762.822726266,0
+NXST.US,D,20080128,000000,6.32306,6.42208,5.80297,6.32306,171664.84397096,0
+NXST.US,D,20080129,000000,6.37228,6.44669,5.88545,6.11677,167480.02763435,0
+NXST.US,D,20080130,000000,6.05042,6.29836,5.91844,6.1082,87125.254903259,0
+NXST.US,D,20080131,000000,6.00928,6.38074,5.99254,6.27326,93864.241735202,0
+NXST.US,D,20080201,000000,6.3145,6.51283,6.1082,6.41372,53893.607038636,0
+NXST.US,D,20080204,000000,6.38872,6.81835,6.36451,6.43026,78419.333274596,0
+NXST.US,D,20080205,000000,6.27326,6.69453,6.27326,6.37228,43539.76793049,0
+NXST.US,D,20080206,000000,6.43852,6.47986,6.0832,6.09993,35874.208508356,0
+NXST.US,D,20080207,000000,6.07542,6.62012,6.07542,6.16637,35715.715828456,0
+NXST.US,D,20080208,000000,6.09186,6.43852,5.95957,6.09186,47676.833267392,0
+NXST.US,D,20080211,000000,6.16637,6.30634,6.02591,6.24039,23493.491859168,0
+NXST.US,D,20080212,000000,6.25683,6.2897,5.95957,6.13309,67227.311724665,0
+NXST.US,D,20080213,000000,6.39708,6.71077,6.32306,6.59541,46113.242021447,0
+NXST.US,D,20080214,000000,6.62012,6.65309,6.14974,6.50417,50364.096974688,0
+NXST.US,D,20080215,000000,6.4714,6.4714,6.19088,6.40554,24150.83008927,0
+NXST.US,D,20080219,000000,6.50417,6.60348,6.28154,6.41372,72420.994927573,0
+NXST.US,D,20080220,000000,6.38074,6.47986,6.20731,6.45515,58555.93337239,0
+NXST.US,D,20080221,000000,6.51283,6.51283,6.13309,6.15771,41714.054175477,0
+NXST.US,D,20080222,000000,6.25683,6.46312,6.18251,6.43026,138566.28931829,0
+NXST.US,D,20080225,000000,6.51283,6.59541,6.33105,6.57859,33943.84894546,0
+NXST.US,D,20080226,000000,6.56224,6.60348,6.29836,6.42208,105359.02494289,0
+NXST.US,D,20080227,000000,6.38074,6.50417,6.23193,6.44669,16366.401157211,0
+NXST.US,D,20080228,000000,6.39708,6.60348,6.23193,6.36451,55754.880048756,0
+NXST.US,D,20080229,000000,6.26509,6.38872,6.05869,6.1082,56257.789513826,0
+NXST.US,D,20080303,000000,6.09993,6.35594,6.03408,6.33961,70749.709937591,0
+NXST.US,D,20080304,000000,6.25683,6.35594,6.00928,6.27326,33794.500074015,0
+NXST.US,D,20080305,000000,6.3145,6.33961,6.27326,6.32306,75114.354507173,0
+NXST.US,D,20080306,000000,6.28154,6.59541,5.54687,5.54687,127650.61397948,0
+NXST.US,D,20080307,000000,5.48919,5.76144,4.95257,5.39007,193730.8857323,0
+NXST.US,D,20080310,000000,5.43151,5.49756,5.28269,5.32403,218133.67854345,0
+NXST.US,D,20080311,000000,5.48083,5.48083,5.29105,5.39854,376598.92701907,0
+NXST.US,D,20080312,000000,5.37383,5.48919,5.29962,5.36507,120176.0585562,0
+NXST.US,D,20080313,000000,5.27462,5.5387,5.2251,5.32403,117794.60444282,0
+NXST.US,D,20080314,000000,5.42315,5.43988,5.05177,5.06832,147225.47592597,0
+NXST.US,D,20080317,000000,5.1507,5.18387,4.91969,4.91969,98557.047430475,0
+NXST.US,D,20080318,000000,4.95257,5.34884,4.95257,5.11743,78706.855251596,0
+NXST.US,D,20080319,000000,5.17551,5.24982,4.93593,5.00216,99893.059443743,0
+NXST.US,D,20080320,000000,5.10138,5.27462,4.9941,5.1507,225946.5548796,0
+NXST.US,D,20080324,000000,5.15897,5.357,5.10956,5.27462,96006.940850017,0
+NXST.US,D,20080325,000000,5.28269,5.36507,5.18387,5.357,78034.277340733,0
+NXST.US,D,20080326,000000,5.29962,5.29962,5.00216,5.11743,71801.247910012,0
+NXST.US,D,20080327,000000,5.1507,5.36507,4.87845,5.02688,50543.925207653,0
+NXST.US,D,20080328,000000,5.02688,5.21684,4.89459,4.89459,50402.704165946,0
+NXST.US,D,20080331,000000,4.94469,5.01851,4.85364,4.87009,60006.750980715,0
+NXST.US,D,20080401,000000,4.96093,5.05177,4.92796,5.00216,67907.001486548,0
+NXST.US,D,20080402,000000,4.97737,5.07629,4.87009,5.07629,43440.202016193,0
+NXST.US,D,20080403,000000,5.01851,5.36507,4.94469,5.24154,111452.86528934,0
+NXST.US,D,20080404,000000,5.2251,5.36507,5.10956,5.10956,111664.18886254,0
+NXST.US,D,20080407,000000,5.13416,5.20032,5.07629,5.10138,62897.210431474,0
+NXST.US,D,20080408,000000,5.04341,5.34057,4.85364,5.2251,52062.813390037,0
+NXST.US,D,20080409,000000,5.2251,5.2251,4.87845,4.87845,119797.09849464,0
+NXST.US,D,20080410,000000,4.90335,5.10956,4.90335,4.9941,53909.862698113,0
+NXST.US,D,20080411,000000,4.92796,5.02688,4.55639,4.67194,104985.14477492,0
+NXST.US,D,20080414,000000,4.62234,4.69665,4.30895,4.49901,121640.08388785,0
+NXST.US,D,20080415,000000,4.49901,4.71329,4.11907,4.47391,153254.2936345,0
+NXST.US,D,20080416,000000,4.47391,4.67194,4.33375,4.58129,174019.88263769,0
+NXST.US,D,20080417,000000,4.55639,4.93593,4.53148,4.54015,219201.47217535,0
+NXST.US,D,20080418,000000,4.63918,4.94469,4.53148,4.70502,147013.13637404,0
+NXST.US,D,20080421,000000,4.65571,5.32403,4.34172,4.54015,652165.88245229,0
+NXST.US,D,20080422,000000,4.54015,5.1507,4.40797,4.6309,144577.83538864,0
+NXST.US,D,20080423,000000,4.66378,4.98564,4.44921,4.77923,124681.92416749,0
+NXST.US,D,20080424,000000,4.78761,4.85364,4.64695,4.83682,60104.284937577,0
+NXST.US,D,20080425,000000,4.87009,5.02688,4.79567,4.95257,66672.587345012,0
+NXST.US,D,20080428,000000,4.94469,5.24154,4.78761,4.92796,92761.904826917,0
+NXST.US,D,20080429,000000,4.94469,4.97737,4.72155,4.79567,62166.721733724,0
+NXST.US,D,20080430,000000,4.80433,4.94469,4.54015,4.65571,54699.278161467,0
+NXST.US,D,20080501,000000,4.64695,4.71329,4.43287,4.49016,89766.799568275,0
+NXST.US,D,20080502,000000,4.57273,4.63918,4.50698,4.50698,68563.323737933,0
+NXST.US,D,20080505,000000,4.54823,4.62234,4.38306,4.52362,82275.988485519,0
+NXST.US,D,20080506,000000,4.53148,5.20032,4.43287,4.77923,201780.48510958,0
+NXST.US,D,20080507,000000,4.95257,4.9691,4.24281,4.93593,182544.96005467,0
+NXST.US,D,20080508,000000,4.92796,5.06832,4.7627,4.95257,76701.313263618,0
+NXST.US,D,20080509,000000,4.96093,5.19193,4.71329,5.14243,66929.629960492,0
+NXST.US,D,20080512,000000,5.18387,5.27462,4.98564,5.23338,46963.616207837,0
+NXST.US,D,20080513,000000,5.25848,5.36507,5.10138,5.36507,92058.847554535,0
+NXST.US,D,20080514,000000,5.36507,5.36507,4.89459,5.11743,141032.06966522,0
+NXST.US,D,20080515,000000,5.10138,5.10138,4.54823,4.82077,139344.52901576,0
+NXST.US,D,20080516,000000,4.86181,4.92796,4.33375,4.84538,130109.28247538,0
+NXST.US,D,20080519,000000,4.82913,4.92796,4.56476,4.87009,200836.64088119,0
+NXST.US,D,20080520,000000,4.82913,4.85364,4.47391,4.71329,114009.06774211,0
+NXST.US,D,20080521,000000,4.74656,4.74656,4.54823,4.71329,53902.750847092,0
+NXST.US,D,20080522,000000,4.75442,5.17551,4.54823,4.90335,90030.954034776,0
+NXST.US,D,20080523,000000,4.86181,5.10138,4.57273,4.87845,75173.281272777,0
+NXST.US,D,20080527,000000,4.89459,5.04341,4.80433,5.01064,68475.949568244,0
+NXST.US,D,20080528,000000,5.02688,5.02688,4.82077,4.91969,83962.51315626,0
+NXST.US,D,20080529,000000,4.87845,4.93593,4.69665,4.77106,98916.703896404,0
+NXST.US,D,20080530,000000,4.7627,4.81231,4.70502,4.74656,94041.022032014,0
+NXST.US,D,20080602,000000,4.7627,4.7627,4.12726,4.193,194713.33715194,0
+NXST.US,D,20080603,000000,4.18513,4.43287,4.06939,4.14408,140334.09228642,0
+NXST.US,D,20080604,000000,4.10245,4.29242,3.81386,4.25943,189850.86301088,0
+NXST.US,D,20080605,000000,4.22607,4.26742,4.01179,4.26742,242022.38612367,0
+NXST.US,D,20080606,000000,4.22607,4.26742,4.14408,4.14408,84768.18427909,0
+NXST.US,D,20080609,000000,4.14408,4.36643,4.10245,4.16032,103986.4376958,0
+NXST.US,D,20080610,000000,4.16032,4.28404,4.16032,4.23454,70658.271853034,0
+NXST.US,D,20080611,000000,4.20973,4.25087,3.8051,3.8051,76643.402476731,0
+NXST.US,D,20080612,000000,3.81386,4.08591,3.62389,3.64013,158090.35232892,0
+NXST.US,D,20080613,000000,3.6983,3.90422,3.50815,3.76386,100261.85971813,0
+NXST.US,D,20080616,000000,3.77222,3.77222,3.60727,3.73925,46750.260677202,0
+NXST.US,D,20080617,000000,3.73108,3.73108,3.43403,3.72291,110445.01440176,0
+NXST.US,D,20080618,000000,3.6731,3.987,3.6731,3.92893,108320.60290386,0
+NXST.US,D,20080619,000000,3.90422,4.16032,3.72291,4.16032,105083.6947105,0
+NXST.US,D,20080620,000000,4.12726,4.25943,3.89634,3.96219,127177.1678972,0
+NXST.US,D,20080623,000000,3.97026,4.12726,3.78876,3.81386,42325.673363299,0
+NXST.US,D,20080624,000000,3.74752,4.09418,3.59062,3.64013,53941.35803835,0
+NXST.US,D,20080625,000000,3.63177,3.93739,3.27664,3.62389,109113.06630338,0
+NXST.US,D,20080626,000000,3.53285,3.6731,3.45873,3.50815,55236.730902926,0
+NXST.US,D,20080627,000000,3.49161,3.6731,3.43403,3.45873,1401974.4314895,0
+NXST.US,D,20080630,000000,3.45056,3.54092,3.31808,3.37615,32360.954103884,0
+NXST.US,D,20080701,000000,3.26886,3.4419,2.99613,3.01276,172926.68953786,0
+NXST.US,D,20080702,000000,3.02949,3.30164,3.01276,3.2357,97997.243157236,0
+NXST.US,D,20080703,000000,3.20252,3.20252,2.90557,2.96325,43118.136762804,0
+NXST.US,D,20080707,000000,2.95518,2.95518,2.44316,2.63332,221777.99420247,0
+NXST.US,D,20080708,000000,2.59995,2.6412,2.35231,2.45999,137543.19874997,0
+NXST.US,D,20080709,000000,2.46815,2.55055,2.36097,2.38519,87345.722284915,0
+NXST.US,D,20080710,000000,2.36097,2.56708,2.23696,2.45143,36765.22184344,0
+NXST.US,D,20080711,000000,2.38519,2.43509,2.06353,2.16294,84396.336068554,0
+NXST.US,D,20080714,000000,2.15408,2.23696,2.06353,2.12947,47723.568288389,0
+NXST.US,D,20080715,000000,2.0965,2.12947,1.9151,1.92327,129372.69790533,0
+NXST.US,D,20080716,000000,1.93164,2.42673,1.89856,2.2536,698597.12581225,0
+NXST.US,D,20080717,000000,2.2536,2.34444,2.19572,2.2536,60245.505979283,0
+NXST.US,D,20080718,000000,2.28647,2.60861,2.17928,2.47644,217509.86761103,0
+NXST.US,D,20080721,000000,2.45143,2.49286,2.39365,2.45999,38568.584066672,0
+NXST.US,D,20080722,000000,2.41885,2.93027,2.41885,2.59198,52756.726853961,0
+NXST.US,D,20080723,000000,2.62486,2.8725,2.59995,2.71562,64722.924186486,0
+NXST.US,D,20080724,000000,2.78175,2.80616,2.67447,2.75665,86353.111078101,0
+NXST.US,D,20080725,000000,2.74041,2.85597,2.63332,2.73214,12526.001605764,0
+NXST.US,D,20080728,000000,2.691,2.691,2.47644,2.47644,53673.139656979,0
+NXST.US,D,20080729,000000,2.78992,2.78992,2.44316,2.45143,19152.214800085,0
+NXST.US,D,20080730,000000,2.53431,2.55901,2.47644,2.47644,16946.525004797,0
+NXST.US,D,20080731,000000,2.41009,2.51776,2.39365,2.43509,18719.407866509,0
+NXST.US,D,20080801,000000,2.5093,2.57525,2.45143,2.55901,53008.689575856,0
+NXST.US,D,20080804,000000,2.45999,2.5093,2.26992,2.5093,38050.434920842,0
+NXST.US,D,20080805,000000,2.36894,2.85597,2.36894,2.66601,57196.553848624,0
+NXST.US,D,20080806,000000,2.73214,2.74041,2.43509,2.55901,77117.864537716,0
+NXST.US,D,20080807,000000,2.63332,3.03747,2.59198,2.66601,170516.78802039,0
+NXST.US,D,20080808,000000,2.64976,2.79828,2.46815,2.78175,48921.407196102,0
+NXST.US,D,20080811,000000,2.78175,2.88923,2.691,2.73214,75362.253314198,0
+NXST.US,D,20080812,000000,2.83962,3.11178,2.71562,2.83962,47633.146182548,0
+NXST.US,D,20080813,000000,2.8478,2.89711,2.75665,2.77349,52925.379321036,0
+NXST.US,D,20080814,000000,2.82319,3.18638,2.64976,3.0791,58959.276923163,0
+NXST.US,D,20080815,000000,3.11178,3.11178,2.97142,3.0541,47534.596246968,0
+NXST.US,D,20080818,000000,3.03747,3.0541,2.78992,2.79828,45761.713385255,0
+NXST.US,D,20080819,000000,2.79828,3.01276,2.79828,2.96325,27804.28955673,0
+NXST.US,D,20080820,000000,2.96325,3.13679,2.95518,3.02949,76915.684772971,0
+NXST.US,D,20080821,000000,3.02949,3.02949,2.92201,2.93027,13327.608813725,0
+NXST.US,D,20080822,000000,2.99613,2.99613,2.89711,2.95518,14502.08021094,0
+NXST.US,D,20080825,000000,2.93873,2.93873,2.71562,2.83962,22472.433248268,0
+NXST.US,D,20080826,000000,2.83116,2.8725,2.72418,2.8478,18952.066992775,0
+NXST.US,D,20080827,000000,2.88923,3.0541,2.72418,2.91394,20266.74345298,0
+NXST.US,D,20080828,000000,2.91394,2.94652,2.85597,2.89711,8776.024160158,0
+NXST.US,D,20080829,000000,2.8478,3.04583,2.8478,2.97988,11016.257231835,0
+NXST.US,D,20080902,000000,2.98815,2.98815,2.79828,2.79828,11505.95897358,0
+NXST.US,D,20080903,000000,2.80616,2.83116,2.76541,2.78175,15508.915119798,0
+NXST.US,D,20080904,000000,2.72418,2.88096,2.72418,2.8478,6541.8869607846,0
+NXST.US,D,20080905,000000,2.83116,2.88923,2.83116,2.88923,10398.542171708,0
+NXST.US,D,20080908,000000,2.86433,2.92201,2.83116,2.90557,16781.936452592,0
+NXST.US,D,20080909,000000,2.86433,2.8725,2.691,2.77349,13292.049558619,0
+NXST.US,D,20080910,000000,2.76541,2.93873,2.41009,2.93873,27775.842152647,0
+NXST.US,D,20080911,000000,2.85597,2.88096,2.67447,2.67447,35445.46548965,0
+NXST.US,D,20080912,000000,2.60861,2.691,2.57525,2.6412,8508.8217575044,0
+NXST.US,D,20080915,000000,2.55055,2.58362,2.41009,2.56708,3839.3835727295,0
+NXST.US,D,20080916,000000,2.4847,2.4847,1.65082,2.26992,37142.149947564,0
+NXST.US,D,20080917,000000,2.16294,2.28647,2.04709,2.15408,77427.738046497,0
+NXST.US,D,20080918,000000,2.15408,2.99613,2.15408,2.51776,85791.274847425,0
+NXST.US,D,20080919,000000,2.74888,3.03747,2.04709,2.78175,75928.153459742,0
+NXST.US,D,20080922,000000,2.59198,2.85597,2.59198,2.85597,7596.4728693565,0
+NXST.US,D,20080923,000000,2.88923,2.88923,2.26992,2.4847,45112.502984892,0
+NXST.US,D,20080924,000000,2.39365,2.51776,2.28647,2.39365,32763.281675941,0
+NXST.US,D,20080925,000000,2.41885,2.4847,1.88193,1.99739,97177.348332363,0
+NXST.US,D,20080926,000000,1.83252,2.04709,1.66745,2.04709,86241.353419195,0
+NXST.US,D,20080929,000000,1.85694,2.88096,1.85694,2.34444,103319.95565724,0
+NXST.US,D,20080930,000000,2.28647,2.28647,1.78292,1.83252,86808.269543457,0
+NXST.US,D,20081001,000000,2.00586,2.2536,1.40358,1.62612,76595.651477016,0
+NXST.US,D,20081002,000000,1.65082,1.70879,1.40358,1.40358,42218.995597982,0
+NXST.US,D,20081003,000000,1.42001,2.03056,1.24658,1.42808,45071.863836199,0
+NXST.US,D,20081006,000000,1.35377,1.59305,1.07326,1.24658,60729.111848724,0
+NXST.US,D,20081007,000000,1.49423,1.89856,1.49423,1.70033,51345.532415614,0
+NXST.US,D,20081008,000000,2.12947,2.12947,1.06459,1.29619,44281.432394129,0
+NXST.US,D,20081009,000000,1.51893,1.76667,1.19669,1.42808,54613.935949212,0
+NXST.US,D,20081010,000000,1.47759,1.47759,0.924429,1.21321,46208.744020874,0
+NXST.US,D,20081013,000000,1.23811,1.27965,1.18024,1.27965,27599.061855834,0
+NXST.US,D,20081014,000000,1.27965,1.27965,1.13889,1.23811,16993.260025793,0
+NXST.US,D,20081015,000000,1.17208,1.23811,1.12267,1.12267,12295.374436933,0
+NXST.US,D,20081016,000000,1.15554,1.22975,0.701294,0.858188,106534.51231883,0
+NXST.US,D,20081017,000000,1.08112,1.08968,0.973938,0.982304,45000.745325988,0
+NXST.US,D,20081020,000000,0.965867,0.965867,0.867046,0.883286,53325.674935658,0
+NXST.US,D,20081021,000000,0.883286,0.883286,0.701294,0.734563,46837.634846891,0
+NXST.US,D,20081022,000000,0.924429,0.924429,0.668518,0.693617,30332.044605408,0
+NXST.US,D,20081023,000000,0.668518,0.676786,0.619009,0.635643,11275.331804751,0
+NXST.US,D,20081024,000000,0.586037,0.66025,0.511723,0.553161,60727.07989129,0
+NXST.US,D,20081027,000000,0.487037,0.561133,0.346661,0.412765,115217.06643699,0
+NXST.US,D,20081028,000000,0.420954,0.553161,0.404487,0.553161,55302.769519551,0
+NXST.US,D,20081029,000000,0.412765,0.867046,0.412765,0.742929,37795.424262797,0
+NXST.US,D,20081030,000000,0.726392,1.07326,0.627474,1.02355,26608.482606453,0
+NXST.US,D,20081031,000000,0.783776,1.13889,0.701294,0.973938,173477.35000265,0
+NXST.US,D,20081103,000000,0.742929,0.990273,0.742929,0.990273,12086.082821166,0
+NXST.US,D,20081104,000000,0.990273,1.13889,0.990273,1.06459,16662.050963949,0
+NXST.US,D,20081105,000000,1.07326,1.17208,1.03181,1.12267,24144.734216967,0
+NXST.US,D,20081106,000000,1.15554,1.48576,1.13889,1.33722,6276.7165155657,0
+NXST.US,D,20081107,000000,1.35377,1.38683,1.22975,1.3209,15618.640821268,0
+NXST.US,D,20081110,000000,1.3209,1.44452,0.87492,0.973938,38164.224537182,0
+NXST.US,D,20081111,000000,1.14756,1.14756,0.833875,0.841848,20351.069686516,0
+NXST.US,D,20081112,000000,1.08112,1.40358,0.701294,0.701294,128060.05340256,0
+NXST.US,D,20081113,000000,0.783776,0.941161,0.742929,0.776198,11608.572824029,0
+NXST.US,D,20081114,000000,0.817144,0.825706,0.718125,0.734563,24659.835426644,0
+NXST.US,D,20081117,000000,0.718125,0.726392,0.528062,0.569795,97238.307055402,0
+NXST.US,D,20081118,000000,0.536527,0.594402,0.495385,0.503455,278589.49211722,0
+NXST.US,D,20081119,000000,0.668518,0.668518,0.478621,0.487037,185097.09859256,0
+NXST.US,D,20081120,000000,0.66025,0.66025,0.396219,0.487037,357328.85868778,0
+NXST.US,D,20081121,000000,0.553161,0.561133,0.503455,0.544599,113635.18757414,0
+NXST.US,D,20081124,000000,0.487037,0.586037,0.487037,0.577867,25228.78350834,0
+NXST.US,D,20081125,000000,0.536527,0.610839,0.528062,0.577867,40014.32178141,0
+NXST.US,D,20081126,000000,0.635643,0.718125,0.619009,0.66025,22694.93258736,0
+NXST.US,D,20081128,000000,0.668518,0.668518,0.668518,0.668518,298.69774289031,0
+NXST.US,D,20081201,000000,0.652081,0.652081,0.577867,0.586037,25809.923334645,0
+NXST.US,D,20081202,000000,0.577867,0.586037,0.544599,0.544599,160882.2618441,0
+NXST.US,D,20081203,000000,0.561133,0.867046,0.536527,0.76783,124117.04000066,0
+NXST.US,D,20081204,000000,0.602571,0.783776,0.561133,0.561133,121961.13316252,0
+NXST.US,D,20081205,000000,0.652081,0.776198,0.652081,0.734563,70535.338428239,0
+NXST.US,D,20081208,000000,0.792437,0.792437,0.676786,0.742929,56105.392706229,0
+NXST.US,D,20081209,000000,0.553161,0.709758,0.553161,0.561133,83118.234842172,0
+NXST.US,D,20081210,000000,0.627474,0.652081,0.536527,0.553161,103626.78122988,0
+NXST.US,D,20081211,000000,0.536527,0.619009,0.412765,0.544599,211951.4480486,0
+NXST.US,D,20081212,000000,0.536527,0.553161,0.511723,0.536527,130233.23187889,0
+NXST.US,D,20081215,000000,0.577867,0.586037,0.495385,0.495385,87977.661047085,0
+NXST.US,D,20081216,000000,0.511723,0.602571,0.462156,0.561133,12930.361135254,0
+NXST.US,D,20081217,000000,0.577867,0.586037,0.503455,0.544599,90119.344183182,0
+NXST.US,D,20081218,000000,0.495385,0.495385,0.412765,0.454006,204109.10832966,0
+NXST.US,D,20081219,000000,0.412765,0.544599,0.412765,0.470531,198609.61553283,0
+NXST.US,D,20081222,000000,0.635643,0.652081,0.503455,0.561133,77375.923131915,0
+NXST.US,D,20081223,000000,0.553161,0.569795,0.487037,0.561133,155434.58396187,0
+NXST.US,D,20081224,000000,0.561133,0.561133,0.478621,0.487037,54742.96524631,0
+NXST.US,D,20081226,000000,0.478621,0.528062,0.478621,0.528062,23198.858031147,0
+NXST.US,D,20081229,000000,0.495385,0.536527,0.462156,0.495385,33606.544011312,0
+NXST.US,D,20081230,000000,0.511723,0.520089,0.454006,0.495385,32202.461423983,0
+NXST.US,D,20081231,000000,0.536527,0.553161,0.412765,0.420954,273178.38946881,0
+NXST.US,D,20090102,000000,0.553161,0.569795,0.487037,0.569795,23318.743519789,0
+NXST.US,D,20090105,000000,0.569795,0.569795,0.520089,0.528062,20270.807367848,0
+NXST.US,D,20090106,000000,0.536527,0.610839,0.536527,0.594402,55037.599074332,0
+NXST.US,D,20090107,000000,0.594402,0.734563,0.594402,0.676786,68691.337056314,0
+NXST.US,D,20090108,000000,0.701294,0.734563,0.668518,0.701294,21891.293421963,0
+NXST.US,D,20090109,000000,0.676786,0.693617,0.635643,0.635643,17205.599577712,0
+NXST.US,D,20090112,000000,0.701294,0.701294,0.569795,0.586037,12264.895075414,0
+NXST.US,D,20090113,000000,0.569795,0.602571,0.544599,0.561133,10288.816470238,0
+NXST.US,D,20090114,000000,0.685054,0.685054,0.577867,0.66025,24235.156322807,0
+NXST.US,D,20090115,000000,0.66025,0.66025,0.627474,0.627474,1482.3129485611,0
+NXST.US,D,20090116,000000,0.701294,0.734563,0.635643,0.635643,28109.083171925,0
+NXST.US,D,20090120,000000,0.627474,0.66025,0.577867,0.577867,3288.7231079453,0
+NXST.US,D,20090121,000000,0.586037,0.652081,0.586037,0.594402,7231.7365098408,0
+NXST.US,D,20090122,000000,0.594402,0.619009,0.594402,0.594402,7271.359679816,0
+NXST.US,D,20090123,000000,0.619009,0.619009,0.619009,0.619009,5301.3769469442,0
+NXST.US,D,20090126,000000,0.619009,0.619009,0.569795,0.569795,10497.092107287,0
+NXST.US,D,20090127,000000,0.569795,0.610839,0.544599,0.610839,11747.761908302,0
+NXST.US,D,20090128,000000,0.577867,0.701294,0.577867,0.693617,55175.772179887,0
+NXST.US,D,20090129,000000,0.693617,0.701294,0.66025,0.66025,32661.68380421,0
+NXST.US,D,20090130,000000,0.693617,0.718125,0.635643,0.668518,89781.023270318,0
+NXST.US,D,20090202,000000,0.701294,0.726392,0.668518,0.668518,83287.903287965,0
+NXST.US,D,20090203,000000,0.726392,0.726392,0.693617,0.701294,67333.989489983,0
+NXST.US,D,20090204,000000,0.825706,0.825706,0.668518,0.726392,167302.23135881,0
+NXST.US,D,20090205,000000,0.792437,0.792437,0.652081,0.726392,166654.03693717,0
+NXST.US,D,20090206,000000,0.792437,0.792437,0.701294,0.726392,306576.65784308,0
+NXST.US,D,20090209,000000,0.751196,0.76783,0.718125,0.76783,18934.795354579,0
+NXST.US,D,20090210,000000,0.792437,0.792437,0.734563,0.776198,62132.178457335,0
+NXST.US,D,20090211,000000,0.792437,0.792437,0.742929,0.76783,163087.9516394,0
+NXST.US,D,20090212,000000,0.726392,0.751196,0.718125,0.726392,45713.962385542,0
+NXST.US,D,20090213,000000,0.742929,0.776198,0.726392,0.742929,3935.9015508743,0
+NXST.US,D,20090217,000000,0.759268,0.759268,0.726392,0.742929,12159.233288813,0
+NXST.US,D,20090218,000000,0.726392,0.726392,0.685054,0.685054,35186.390916735,0
+NXST.US,D,20090219,000000,0.792437,0.792437,0.66025,0.668518,33304.798332269,0
+NXST.US,D,20090220,000000,0.792437,0.792437,0.594402,0.602571,83566.281456507,0
+NXST.US,D,20090223,000000,0.776198,0.776198,0.602571,0.627474,2603.9534524756,0
+NXST.US,D,20090224,000000,0.66025,0.66025,0.610839,0.619009,3817.0320409485,0
+NXST.US,D,20090225,000000,0.594402,0.627474,0.594402,0.619009,7591.39297577,0
+NXST.US,D,20090226,000000,0.627474,0.635643,0.619009,0.627474,1706.8442450875,0
+NXST.US,D,20090227,000000,0.66025,0.66025,0.577867,0.619009,1939.5033713523,0
+NXST.US,D,20090302,000000,0.619009,0.709758,0.619009,0.701294,200704.56364794,0
+NXST.US,D,20090303,000000,0.709758,0.709758,0.627474,0.701294,82595.005802756,0
+NXST.US,D,20090304,000000,0.652081,0.652081,0.627474,0.635643,7800.6845915366,0
+NXST.US,D,20090305,000000,0.619009,0.619009,0.577867,0.586037,10135.403683924,0
+NXST.US,D,20090306,000000,0.577867,0.577867,0.503455,0.536527,13527.756621035,0
+NXST.US,D,20090309,000000,0.503455,0.544599,0.412765,0.43739,76398.551605858,0
+NXST.US,D,20090310,000000,0.462156,0.487037,0.420954,0.454006,33682.742415111,0
+NXST.US,D,20090311,000000,0.742929,0.742929,0.470531,0.487037,2660.8482606453,0
+NXST.US,D,20090312,000000,0.577867,0.577867,0.420954,0.503455,12910.041560908,0
+NXST.US,D,20090313,000000,0.412765,0.503455,0.412765,0.445895,33920.481434961,0
+NXST.US,D,20090316,000000,0.42937,0.536527,0.42937,0.445895,14417.753977402,0
+NXST.US,D,20090317,000000,0.470531,0.511723,0.454006,0.511723,17324.469087638,0
+NXST.US,D,20090318,000000,0.503455,0.503455,0.495385,0.503455,11795.512908016,0
+NXST.US,D,20090319,000000,0.495385,0.528062,0.487037,0.487037,5694.5607105447,0
+NXST.US,D,20090320,000000,0.495385,0.569795,0.495385,0.569795,30212.159116765,0
+NXST.US,D,20090323,000000,0.569795,0.569795,0.528062,0.569795,15640.992353048,0
+NXST.US,D,20090324,000000,0.569795,0.602571,0.553161,0.602571,22243.838036872,0
+NXST.US,D,20090325,000000,0.610839,0.610839,0.569795,0.577867,3235.892214645,0
+NXST.US,D,20090326,000000,0.569795,0.610839,0.569795,0.610839,17392.539661697,0
+NXST.US,D,20090327,000000,0.610839,0.610839,0.577867,0.586037,5611.250455725,0
+NXST.US,D,20090330,000000,0.586037,0.586037,0.553161,0.553161,12237.463650047,0
+NXST.US,D,20090331,000000,0.561133,0.561133,0.503455,0.561133,7737.6939110631,0
+NXST.US,D,20090401,000000,0.544599,0.602571,0.544599,0.594402,41068.907689983,0
+NXST.US,D,20090402,000000,0.610839,0.610839,0.536527,0.577867,12018.012247107,0
+NXST.US,D,20090403,000000,0.495385,0.577867,0.495385,0.544599,47786.558968862,0
+NXST.US,D,20090406,000000,0.561133,0.586037,0.544599,0.569795,28553.065871392,0
+NXST.US,D,20090407,000000,0.553161,0.586037,0.553161,0.586037,4875.6818643897,0
+NXST.US,D,20090408,000000,0.561133,0.610839,0.561133,0.610839,13629.354492767,0
+NXST.US,D,20090409,000000,0.577867,0.610839,0.577867,0.586037,6422.0014721415,0
+NXST.US,D,20090413,000000,0.495385,0.627474,0.495385,0.627474,51434.938542737,0
+NXST.US,D,20090414,000000,0.619009,0.619009,0.610839,0.619009,6903.5753841484,0
+NXST.US,D,20090415,000000,0.619009,0.668518,0.610839,0.627474,53336.850701549,0
+NXST.US,D,20090416,000000,0.701294,0.742929,0.528062,0.742929,33757.92484019,0
+NXST.US,D,20090417,000000,0.503455,0.668518,0.503455,0.627474,141897.68353237,0
+NXST.US,D,20090420,000000,0.627474,0.676786,0.602571,0.610839,101661.87839059,0
+NXST.US,D,20090421,000000,0.619009,0.619009,0.602571,0.602571,6299.0680473466,0
+NXST.US,D,20090422,000000,0.610839,0.676786,0.602571,0.627474,72199.511567199,0
+NXST.US,D,20090423,000000,0.66025,0.66025,0.619009,0.627474,37190.916925995,0
+NXST.US,D,20090424,000000,0.66025,0.693617,0.619009,0.693617,52576.898620998,0
+NXST.US,D,20090427,000000,0.627474,0.66025,0.602571,0.627474,11510.02288845,0
+NXST.US,D,20090428,000000,0.66025,0.693617,0.577867,0.610839,417344.75347695,0
+NXST.US,D,20090429,000000,0.66025,0.66025,0.577867,0.619009,128830.16527028,0
+NXST.US,D,20090430,000000,0.66025,0.676786,0.602571,0.64401,88546.609128781,0
+NXST.US,D,20090501,000000,0.652081,0.652081,0.602571,0.619009,9447.5860923025,0
+NXST.US,D,20090504,000000,0.619009,0.676786,0.602571,0.619009,57711.655058303,0
+NXST.US,D,20090505,000000,0.701294,0.701294,0.594402,0.652081,48500.792007134,0
+NXST.US,D,20090506,000000,0.676786,0.676786,0.594402,0.64401,72142.616759031,0
+NXST.US,D,20090507,000000,0.652081,0.66025,0.602571,0.627474,80940.992450969,0
+NXST.US,D,20090508,000000,0.602571,0.619009,0.577867,0.610839,31867.188447269,0
+NXST.US,D,20090511,000000,0.610839,0.610839,0.577867,0.586037,54476.778822375,0
+NXST.US,D,20090512,000000,0.594402,0.602571,0.495385,0.528062,130653.84706786,0
+NXST.US,D,20090513,000000,0.536527,0.676786,0.503455,0.594402,93475.121886471,0
+NXST.US,D,20090514,000000,0.64401,0.701294,0.635643,0.676786,53000.561746117,0
+NXST.US,D,20090515,000000,0.701294,0.808875,0.594402,0.627474,68457.661951332,0
+NXST.US,D,20090518,000000,0.66025,0.685054,0.64401,0.685054,34723.104621639,0
+NXST.US,D,20090519,000000,0.718125,0.726392,0.536527,0.709758,22151.383973597,0
+NXST.US,D,20090520,000000,0.742929,0.808875,0.685054,0.751196,166482.33653394,0
+NXST.US,D,20090521,000000,0.776198,0.776198,0.668518,0.701294,69023.562096877,0
+NXST.US,D,20090522,000000,0.64401,0.709758,0.64401,0.701294,19746.562349714,0
+NXST.US,D,20090526,000000,0.693617,0.742929,0.668518,0.742929,3343.5859586802,0
+NXST.US,D,20090527,000000,0.726392,0.742929,0.685054,0.742929,51241.902586447,0
+NXST.US,D,20090528,000000,0.718125,0.759268,0.718125,0.742929,967.21173888289,0
+NXST.US,D,20090529,000000,0.726392,0.783776,0.726392,0.783776,5970.9069216542,0
+NXST.US,D,20090601,000000,0.783776,0.783776,0.701294,0.718125,51358.740138938,0
+NXST.US,D,20090602,000000,0.825706,0.825706,0.685054,0.742929,92253.91546826,0
+NXST.US,D,20090603,000000,0.742929,0.76783,0.701294,0.742929,47350.704099134,0
+NXST.US,D,20090604,000000,0.742929,0.808875,0.718125,0.726392,35861.00078503,0
+NXST.US,D,20090605,000000,0.709758,0.734563,0.701294,0.734563,1635.7257348755,0
+NXST.US,D,20090608,000000,0.734563,0.734563,0.701294,0.701294,8720.1453307058,0
+NXST.US,D,20090609,000000,0.693617,0.718125,0.685054,0.693617,15627.784629722,0
+NXST.US,D,20090610,000000,0.817144,0.817144,0.685054,0.693617,13688.281258371,0
+NXST.US,D,20090611,000000,0.701294,0.742929,0.577867,0.742929,5639.6978598098,0
+NXST.US,D,20090612,000000,0.701294,0.701294,0.676786,0.676786,3634.1558718321,0
+NXST.US,D,20090615,000000,0.701294,0.701294,0.66025,0.66025,15384.965716286,0
+NXST.US,D,20090616,000000,0.586037,0.676786,0.577867,0.66025,5173.3636285627,0
+NXST.US,D,20090617,000000,0.66025,0.693617,0.652081,0.668518,967.21173888289,0
+NXST.US,D,20090618,000000,0.64401,0.726392,0.64401,0.676786,35252.42953336,0
+NXST.US,D,20090619,000000,0.718125,0.742929,0.701294,0.701294,34645.890239123,0
+NXST.US,D,20090622,000000,0.701294,0.776198,0.668518,0.701294,44194.058224441,0
+NXST.US,D,20090623,000000,0.742929,0.742929,0.668518,0.668518,4241.7111447858,0
+NXST.US,D,20090624,000000,0.76783,0.76783,0.652081,0.652081,16481.206752267,0
+NXST.US,D,20090625,000000,0.751196,0.751196,0.685054,0.685054,6785.7218529399,0
+NXST.US,D,20090626,000000,0.693617,0.792437,0.528062,0.528062,191496.74853293,0
+NXST.US,D,20090629,000000,0.594402,0.718125,0.577867,0.652081,27706.755599869,0
+NXST.US,D,20090630,000000,0.652081,0.734563,0.536527,0.619009,20516.674217439,0
+NXST.US,D,20090701,000000,0.64401,0.64401,0.619009,0.627474,12442.691350943,0
+NXST.US,D,20090702,000000,0.64401,0.64401,0.610839,0.627474,1334.9960345506,0
+NXST.US,D,20090706,000000,0.610839,0.619009,0.610839,0.619009,480.5579332895,0
+NXST.US,D,20090707,000000,0.619009,0.619009,0.577867,0.577867,20873.282747216,0
+NXST.US,D,20090708,000000,0.569795,0.577867,0.536527,0.561133,6422.0014721415,0
+NXST.US,D,20090709,000000,0.569795,0.652081,0.561133,0.561133,39707.496208782,0
+NXST.US,D,20090710,000000,0.577867,0.577867,0.561133,0.561133,12096.24260834,0
+NXST.US,D,20090713,000000,0.577867,0.619009,0.511723,0.511723,68748.231864484,0
+NXST.US,D,20090714,000000,0.536527,0.64401,0.495385,0.569795,100814.55214035,0
+NXST.US,D,20090715,000000,0.569795,0.635643,0.503455,0.635643,144770.87134493,0
+NXST.US,D,20090716,000000,0.577867,0.610839,0.553161,0.553161,44566.922413694,0
+NXST.US,D,20090717,000000,0.594402,0.594402,0.544599,0.553161,20381.549048036,0
+NXST.US,D,20090720,000000,0.619009,0.619009,0.544599,0.569795,967.21173888289,0
+NXST.US,D,20090721,000000,0.569795,0.569795,0.561133,0.561133,1939.5033713523,0
+NXST.US,D,20090722,000000,0.511723,0.569795,0.470531,0.520089,246689.792351,0
+NXST.US,D,20090723,000000,0.503455,0.511723,0.478621,0.487037,77759.963087059,0
+NXST.US,D,20090724,000000,0.495385,0.577867,0.495385,0.495385,65658.640585131,0
+NXST.US,D,20090727,000000,0.495385,0.544599,0.495385,0.544599,46100.034298121,0
+NXST.US,D,20090728,000000,0.544599,0.586037,0.544599,0.586037,37436.783775585,0
+NXST.US,D,20090729,000000,0.586037,0.652081,0.495385,0.594402,99608.585402895,0
+NXST.US,D,20090730,000000,0.586037,0.610839,0.586037,0.610839,13213.819197385,0
+NXST.US,D,20090731,000000,0.594402,0.66025,0.594402,0.66025,23839.940601772,0
+NXST.US,D,20090803,000000,0.685054,1.01498,0.685054,0.825706,158107.62396712,0
+NXST.US,D,20090804,000000,0.949134,1.15554,0.949134,1.15554,142930.93388788,0
+NXST.US,D,20090805,000000,1.23811,1.5518,1.1638,1.52719,226978.78925639,0
+NXST.US,D,20090806,000000,1.52719,1.52719,1.11439,1.37001,71140.861743757,0
+NXST.US,D,20090807,000000,1.08112,1.40358,1.02355,1.40358,87890.286877396,0
+NXST.US,D,20090810,000000,1.41135,1.42001,1.12267,1.27109,58779.448690199,0
+NXST.US,D,20090811,000000,1.24658,1.27109,1.15554,1.23811,177557.52053137,0
+NXST.US,D,20090812,000000,1.11439,1.27109,1.11439,1.23811,66437.896261313,0
+NXST.US,D,20090813,000000,1.26322,1.26322,1.05671,1.15554,28488.043233484,0
+NXST.US,D,20090814,000000,1.13093,1.13093,0.924429,1.06459,129101.4315878,0
+NXST.US,D,20090817,000000,1.02355,1.02355,0.924429,0.924429,26923.43600882,0
+NXST.US,D,20090818,000000,0.924429,1.09786,0.89992,1.08968,146701.23090783,0
+NXST.US,D,20090819,000000,1.06459,1.1888,1.03181,1.11439,42068.630747818,0
+NXST.US,D,20090820,000000,1.11439,1.13093,0.990273,1.04008,23137.899308108,0
+NXST.US,D,20090821,000000,1.05671,1.13093,0.998941,1.05671,50403.720144663,0
+NXST.US,D,20090824,000000,1.07326,1.52719,1.04845,1.51893,563353.08689957,0
+NXST.US,D,20090825,000000,1.60131,2.59995,1.47759,2.0965,1413599.259973,0
+NXST.US,D,20090826,000000,2.20389,2.46815,2.06353,2.22061,540983.26750175,0
+NXST.US,D,20090827,000000,2.22869,2.26146,2.03056,2.13793,73747.863132386,0
+NXST.US,D,20090828,000000,2.12947,2.26992,2.04709,2.2536,175664.75218101,0
+NXST.US,D,20090831,000000,1.9399,2.54208,1.9399,2.47644,349936.5975406,0
+NXST.US,D,20090901,000000,2.49286,2.54208,2.08863,2.12947,137599.07757942,0
+NXST.US,D,20090902,000000,2.15408,2.21235,1.6836,1.81609,192253.65267732,0
+NXST.US,D,20090903,000000,1.85694,2.03892,1.85694,1.98961,54771.412650396,0
+NXST.US,D,20090904,000000,1.94807,2.39365,1.94807,2.29473,65285.776395878,0
+NXST.US,D,20090908,000000,2.35231,2.45999,2.24532,2.29473,63352.368896829,0
+NXST.US,D,20090909,000000,2.26146,2.30329,2.02218,2.06353,45524.990344121,0
+NXST.US,D,20090910,000000,2.0965,2.26146,2.0965,2.21235,35015.706492226,0
+NXST.US,D,20090911,000000,2.23696,2.23696,2.07179,2.18735,23415.261497934,0
+NXST.US,D,20090914,000000,2.14611,2.22061,2.07997,2.22061,45027.160772638,0
+NXST.US,D,20090915,000000,2.22869,2.28647,2.08863,2.2536,29661.498651981,0
+NXST.US,D,20090916,000000,2.28647,2.68273,2.23696,2.64976,247258.74043269,0
+NXST.US,D,20090917,000000,2.67447,2.82319,2.6412,2.73214,243521.97071042,0
+NXST.US,D,20090918,000000,2.72418,3.02949,2.35231,3.02949,118404.19167321,0
+NXST.US,D,20090921,000000,3.00469,3.00469,2.88096,2.97988,74860.359827845,0
+NXST.US,D,20090922,000000,3.06256,3.08708,2.691,3.02103,66658.363642969,0
+NXST.US,D,20090923,000000,2.8725,3.0541,2.8725,2.93873,38097.169941839,0
+NXST.US,D,20090924,000000,2.8725,2.95518,2.78175,2.81492,66781.297067764,0
+NXST.US,D,20090925,000000,2.83962,3.06256,2.51776,2.75665,70528.226577218,0
+NXST.US,D,20090928,000000,2.83116,3.0541,2.76541,2.95518,46364.188764622,0
+NXST.US,D,20090929,000000,2.96325,3.06256,2.95518,2.98815,39933.043484025,0
+NXST.US,D,20090930,000000,3.0541,3.0541,2.82319,2.82319,19734.370605107,0
+NXST.US,D,20091001,000000,2.81492,2.83962,2.6165,2.63332,51288.637607443,0
+NXST.US,D,20091002,000000,2.60861,2.60861,2.33568,2.39365,50243.195507327,0
+NXST.US,D,20091005,000000,2.34444,2.38519,2.28647,2.31107,60307.48068104,0
+NXST.US,D,20091006,000000,2.36097,2.74041,2.2782,2.43509,96991.424227095,0
+NXST.US,D,20091007,000000,2.45999,2.73214,2.26146,2.31933,16319.666136215,0
+NXST.US,D,20091008,000000,2.31933,2.39365,2.11334,2.39365,16261.755349327,0
+NXST.US,D,20091009,000000,2.43509,2.50134,2.19572,2.3278,13741.112151672,0
+NXST.US,D,20091012,000000,2.31107,2.45143,2.31107,2.37732,11983.468970719,0
+NXST.US,D,20091013,000000,2.40202,2.51776,2.35231,2.49286,33555.745075446,0
+NXST.US,D,20091014,000000,2.59995,2.6165,2.51776,2.58362,36831.260460065,0
+NXST.US,D,20091015,000000,2.58362,2.58362,2.4847,2.53431,32691.147187011,0
+NXST.US,D,20091016,000000,2.49286,2.53431,2.43509,2.47644,13711.648768869,0
+NXST.US,D,20091019,000000,2.29473,2.4847,2.26992,2.44316,26992.522561598,0
+NXST.US,D,20091020,000000,2.41885,2.43509,2.37732,2.37732,14762.170762572,0
+NXST.US,D,20091021,000000,2.29473,2.29473,2.26992,2.26992,9083.8657115042,0
+NXST.US,D,20091022,000000,2.31107,2.38519,2.2782,2.38519,3653.459467461,0
+NXST.US,D,20091023,000000,2.23696,2.3278,2.23696,2.2782,5003.6951827713,0
+NXST.US,D,20091026,000000,2.22869,2.22869,2.18735,2.22869,13718.760619891,0
+NXST.US,D,20091027,000000,2.3278,2.35231,2.19572,2.19572,3026.6005988783,0
+NXST.US,D,20091028,000000,2.1215,2.1215,1.9399,1.98961,20217.976474548,0
+NXST.US,D,20091029,000000,2.03892,2.07997,2.02218,2.04709,5747.3916038451,0
+NXST.US,D,20091030,000000,2.04709,2.04709,1.77464,1.82415,34347.192496233,0
+NXST.US,D,20091102,000000,1.46932,1.81609,1.46932,1.71687,63294.458109943,0
+NXST.US,D,20091103,000000,1.65918,1.88193,1.65082,1.78292,26941.723625732,0
+NXST.US,D,20091104,000000,1.98095,1.98095,1.69216,1.69216,9877.3450897263,0
+NXST.US,D,20091105,000000,1.74993,2.04709,1.73341,2.01422,42634.530893363,0
+NXST.US,D,20091106,000000,2.01422,2.04709,1.98961,2.00586,7172.8097442365,0
+NXST.US,D,20091109,000000,1.95625,2.01422,1.9399,1.99739,4550.5686748492,0
+NXST.US,D,20091110,000000,2.01422,2.26992,1.99739,2.02218,26502.820819852,0
+NXST.US,D,20091111,000000,2.08863,2.08863,2.02218,2.06353,5020.9668209656,0
+NXST.US,D,20091112,000000,2.04709,2.1215,2.03892,2.03892,10704.35176562,0
+NXST.US,D,20091113,000000,2.15408,2.20389,2.08863,2.13793,17388.475746828,0
+NXST.US,D,20091116,000000,2.18735,2.24532,2.13793,2.13793,3389.3050009593,0
+NXST.US,D,20091117,000000,2.06353,2.46815,2.06353,2.39365,65332.511416874,0
+NXST.US,D,20091118,000000,2.39365,2.6412,2.39365,2.55901,104805.31654196,0
+NXST.US,D,20091119,000000,2.59995,2.6412,2.47644,2.55901,87384.329476173,0
+NXST.US,D,20091120,000000,2.55901,2.72418,2.4847,2.51776,16171.333243486,0
+NXST.US,D,20091123,000000,2.59995,2.59995,2.46815,2.50134,6900.5274479965,0
+NXST.US,D,20091124,000000,2.45999,2.62486,2.45999,2.52555,10060.221258843,0
+NXST.US,D,20091125,000000,2.55901,2.62486,2.4847,2.49286,12240.511586199,0
+NXST.US,D,20091127,000000,2.41009,2.56708,2.41009,2.53431,3389.3050009593,0
+NXST.US,D,20091130,000000,2.58362,2.6412,2.5093,2.59198,10709.431659206,0
+NXST.US,D,20091201,000000,2.70763,2.71562,2.60861,2.691,73721.447685735,0
+NXST.US,D,20091202,000000,2.63332,2.71562,2.60861,2.66601,15266.096206359,0
+NXST.US,D,20091203,000000,2.70763,2.83962,2.63332,2.81492,19414.337309152,0
+NXST.US,D,20091204,000000,2.75665,2.8478,2.72418,2.74888,9045.2585202462,0
+NXST.US,D,20091207,000000,2.691,2.83116,2.58362,2.83116,12723.101476923,0
+NXST.US,D,20091208,000000,2.78992,3.19446,2.73214,2.99613,15265.080227642,0
+NXST.US,D,20091209,000000,2.91394,3.02103,2.91394,3.01276,22069.089697493,0
+NXST.US,D,20091210,000000,3.06256,3.06256,2.94652,3.02103,94967.594622205,0
+NXST.US,D,20091211,000000,3.06256,3.1284,3.03747,3.1284,73836.253280792,0
+NXST.US,D,20091214,000000,3.15321,3.25213,3.0541,3.16975,68278.849697084,0
+NXST.US,D,20091215,000000,3.13679,3.21887,3.09534,3.15321,13688.281258371,0
+NXST.US,D,20091216,000000,3.1284,3.2604,3.07043,3.2604,13758.383789865,0
+NXST.US,D,20091217,000000,3.30164,3.32665,2.95518,3.20252,37095.414926567,0
+NXST.US,D,20091218,000000,3.21118,3.29347,3.1038,3.17782,82947.550417664,0
+NXST.US,D,20091221,000000,3.1284,3.20252,3.11178,3.11178,11800.592801602,0
+NXST.US,D,20091222,000000,3.1284,3.47537,3.1284,3.31808,40825.072797827,0
+NXST.US,D,20091223,000000,3.38413,3.39249,3.30164,3.33482,17021.707429878,0
+NXST.US,D,20091224,000000,3.35154,3.35942,3.20252,3.35942,6541.8869607846,0
+NXST.US,D,20091228,000000,3.35942,3.35942,3.22753,3.25213,7256.1199990564,0
+NXST.US,D,20091229,000000,3.29347,3.29347,3.24417,3.27664,11144.270550217,0
+NXST.US,D,20091230,000000,3.2604,3.2604,3.2357,3.2357,1910.0399885503,0
+NXST.US,D,20091231,000000,3.21887,3.34318,2.98815,3.34318,24614.116384365,0
+NXST.US,D,20100104,000000,3.34318,3.34318,3.14505,3.2604,47591.491055138,0
+NXST.US,D,20100105,000000,3.32665,3.32665,3.26886,3.31011,3935.9015508743,0
+NXST.US,D,20100106,000000,3.30164,3.36769,3.27664,3.2855,10512.331788047,0
+NXST.US,D,20100107,000000,3.27664,3.33482,3.2604,3.31011,22046.738165713,0
+NXST.US,D,20100108,000000,3.31011,3.34318,3.2855,3.31808,8119.7019087732,0
+NXST.US,D,20100111,000000,3.31808,3.35942,3.26886,3.34318,18537.54767611,0
+NXST.US,D,20100112,000000,3.30164,3.37615,3.2357,3.30164,12550.385094979,0
+NXST.US,D,20100113,000000,3.30164,3.31808,3.2357,3.2855,59120.817539216,0
+NXST.US,D,20100114,000000,3.26886,3.33482,3.26886,3.32665,8755.7045858117,0
+NXST.US,D,20100115,000000,3.30164,3.39249,3.24417,3.38413,24920.941956995,0
+NXST.US,D,20100119,000000,3.33482,3.47537,3.26886,3.47537,33270.25505588,0
+NXST.US,D,20100120,000000,3.4419,3.4419,3.26886,3.32665,3026.6005988783,0
+NXST.US,D,20100121,000000,3.29347,3.31808,3.24417,3.2604,47182.05163206,0
+NXST.US,D,20100122,000000,3.2855,4.0613,3.24417,3.64859,121844.29561003,0
+NXST.US,D,20100125,000000,3.74752,4.04468,3.50815,3.87942,133775.94966616,0
+NXST.US,D,20100126,000000,3.79703,3.88778,3.51641,3.87153,13398.727323936,0
+NXST.US,D,20100127,000000,3.76386,4.0366,3.60727,3.76386,18164.683486857,0
+NXST.US,D,20100128,000000,3.6983,4.00343,3.6983,4.00343,2669.9920691011,0
+NXST.US,D,20100129,000000,3.95392,3.95392,3.74752,3.78039,23481.30011456,0
+NXST.US,D,20100201,000000,3.86297,3.97026,3.72291,3.78039,18561.931165326,0
+NXST.US,D,20100202,000000,3.8301,3.92893,3.8301,3.83847,9682.2771760021,0
+NXST.US,D,20100203,000000,3.75589,3.85511,3.75589,3.78876,8023.1839306284,0
+NXST.US,D,20100204,000000,3.84663,3.84663,3.70618,3.78039,27251.597134512,0
+NXST.US,D,20100205,000000,3.83847,3.83847,3.51641,3.76386,25207.447955277,0
+NXST.US,D,20100208,000000,3.76386,3.8051,3.75589,3.77222,10050.06147167,0
+NXST.US,D,20100209,000000,3.77222,3.96219,3.75589,3.95392,7993.7205478262,0
+NXST.US,D,20100210,000000,3.92075,3.96219,3.87942,3.93739,2421.0772833592,0
+NXST.US,D,20100211,000000,3.96219,3.96219,3.83847,3.83847,11193.037528648,0
+NXST.US,D,20100212,000000,3.91288,3.96219,3.76386,3.96219,14468.552913268,0
+NXST.US,D,20100216,000000,3.96219,3.97863,3.79703,3.92075,7714.3264005649,0
+NXST.US,D,20100217,000000,3.92075,3.92075,3.56612,3.62389,156662.90223109,0
+NXST.US,D,20100218,000000,3.60727,3.64859,3.51641,3.52448,118768.92803272,0
+NXST.US,D,20100219,000000,3.54938,3.81386,3.50815,3.81386,18079.341274602,0
+NXST.US,D,20100222,000000,3.86297,3.87942,3.65687,3.73108,8130.8776746637,0
+NXST.US,D,20100223,000000,3.75589,3.88778,3.71455,3.75589,17649.582277177,0
+NXST.US,D,20100224,000000,3.75589,3.87153,3.75589,3.8051,14232.845850852,0
+NXST.US,D,20100225,000000,3.82154,3.83847,3.74752,3.79703,2064.468753582,0
+NXST.US,D,20100226,000000,3.81386,3.81386,3.71455,3.71455,8480.3743534197,0
+NXST.US,D,20100301,000000,3.64859,3.78876,3.40913,3.71455,15746.654139649,0
+NXST.US,D,20100302,000000,3.72291,3.78876,3.70618,3.73108,4713.1252696195,0
+NXST.US,D,20100303,000000,3.75589,3.83847,3.74752,3.78039,13327.608813725,0
+NXST.US,D,20100304,000000,3.79703,3.79703,3.75589,3.77222,16769.744707984,0
+NXST.US,D,20100305,000000,3.87153,3.88778,3.76386,3.81386,25198.30414682,0
+NXST.US,D,20100308,000000,3.83847,3.89634,3.79703,3.87153,27415.169708,0
+NXST.US,D,20100309,000000,3.90422,3.97863,3.89634,3.97863,3587.4208508356,0
+NXST.US,D,20100310,000000,4.00343,4.0613,3.87153,4.0613,8801.4236280909,0
+NXST.US,D,20100311,000000,4.00343,4.0613,3.95392,3.97863,19050.616928354,0
+NXST.US,D,20100312,000000,4.02006,4.02834,3.94556,3.987,8420.4316090981,0
+NXST.US,D,20100315,000000,3.987,3.987,3.92075,3.92075,17407.779342457,0
+NXST.US,D,20100316,000000,3.95392,3.95392,3.92075,3.92893,16951.604898384,0
+NXST.US,D,20100317,000000,3.95392,4.11907,3.89634,4.11907,43946.159417416,0
+NXST.US,D,20100318,000000,4.02006,4.02006,3.84663,3.96219,79471.887225732,0
+NXST.US,D,20100319,000000,3.94556,3.96219,3.43403,3.59062,217767.92620523,0
+NXST.US,D,20100322,000000,3.61543,3.78039,3.5988,3.68138,88769.108467873,0
+NXST.US,D,20100323,000000,3.6983,3.92075,3.34318,3.78876,26668.425350774,0
+NXST.US,D,20100324,000000,3.76386,3.79703,3.54938,3.63177,61808.081246512,0
+NXST.US,D,20100325,000000,3.70618,3.70618,3.46701,3.54092,37877.718538899,0
+NXST.US,D,20100326,000000,3.54092,4.11061,3.49161,4.01179,100773.91299165,0
+NXST.US,D,20100329,000000,3.83847,4.0613,3.83847,3.89634,64546.143889673,0
+NXST.US,D,20100330,000000,3.89634,3.94556,3.77222,3.92075,36592.505461496,0
+NXST.US,D,20100331,000000,3.90422,4.11907,3.83847,4.06939,60284.113170541,0
+NXST.US,D,20100401,000000,4.01179,4.12726,3.92075,4.05294,93335.9328022,0
+NXST.US,D,20100405,000000,4.02006,4.12726,3.97026,4.11907,50425.055697726,0
+NXST.US,D,20100406,000000,4.12726,4.40797,4.11061,4.30895,57172.170359409,0
+NXST.US,D,20100407,000000,4.30895,4.47391,4.25943,4.47391,31355.135173743,0
+NXST.US,D,20100408,000000,4.39123,4.70502,4.3748,4.70502,44301.751968476,0
+NXST.US,D,20100409,000000,4.70502,4.9941,4.70502,4.9691,74780.097509177,0
+NXST.US,D,20100412,000000,4.98564,5.24154,4.87009,5.20032,56715.995915334,0
+NXST.US,D,20100413,000000,5.20032,5.20032,5.08485,5.20032,16032.144159214,0
+NXST.US,D,20100414,000000,5.20032,5.37383,5.20032,5.37383,57046.188998462,0
+NXST.US,D,20100415,000000,5.44786,5.57187,5.41497,5.5633,60350.151787167,0
+NXST.US,D,20100416,000000,5.5633,5.5633,5.13416,5.34057,66973.317045336,0
+NXST.US,D,20100419,000000,5.28269,6.00102,5.28269,5.48083,71206.900360384,0
+NXST.US,D,20100420,000000,5.62965,5.69559,5.41497,5.46448,59751.740322669,0
+NXST.US,D,20100421,000000,5.51389,5.79441,5.49756,5.58014,29591.396120486,0
+NXST.US,D,20100422,000000,5.5633,5.76991,5.51389,5.72847,70454.060130853,0
+NXST.US,D,20100423,000000,5.72847,5.7453,5.63752,5.65435,32347.74638056,0
+NXST.US,D,20100426,000000,5.65435,5.68732,5.2251,5.43151,65435.125267323,0
+NXST.US,D,20100427,000000,5.36507,6.24039,5.15897,5.27462,241235.00261774,0
+NXST.US,D,20100428,000000,5.37383,5.62965,5.28269,5.357,33599.43216029,0
+NXST.US,D,20100429,000000,5.46448,5.6133,5.39854,5.55533,30529.144476568,0
+NXST.US,D,20100430,000000,5.46448,5.60464,5.46448,5.5387,15080.172101092,0
+NXST.US,D,20100503,000000,5.47265,5.76144,5.40651,5.66261,62991.696452182,0
+NXST.US,D,20100504,000000,5.59628,5.71202,5.34884,5.40651,33565.904862619,0
+NXST.US,D,20100505,000000,5.24154,5.29962,4.43287,5.07629,70802.540830893,0
+NXST.US,D,20100506,000000,4.96093,5.34057,4.43287,4.62234,58936.925391383,0
+NXST.US,D,20100507,000000,4.72155,4.80433,4.12726,4.20136,29362.800909091,0
+NXST.US,D,20100510,000000,4.61417,4.95257,4.6058,4.84538,35956.502784458,0
+NXST.US,D,20100511,000000,4.67194,4.9691,4.65571,4.71329,23675.352049567,0
+NXST.US,D,20100512,000000,4.96093,5.3075,4.67194,5.28269,62968.328941685,0
+NXST.US,D,20100513,000000,5.24154,5.98428,5.24154,5.89402,117252.07180777,0
+NXST.US,D,20100514,000000,5.66261,5.96794,5.66261,5.85248,35461.721149126,0
+NXST.US,D,20100517,000000,5.76144,5.96794,5.57187,5.77817,57952.442014306,0
+NXST.US,D,20100518,000000,5.89402,5.98428,5.78634,5.86883,66122.942858945,0
+NXST.US,D,20100519,000000,5.9515,5.98428,5.58014,5.81105,54324.382014777,0
+NXST.US,D,20100520,000000,5.80297,5.90189,5.24154,5.5633,57856.940014878,0
+NXST.US,D,20100521,000000,5.357,5.57187,5.16723,5.21684,33737.605265844,0
+NXST.US,D,20100524,000000,5.20032,5.5387,5.19193,5.39854,34354.304347255,0
+NXST.US,D,20100525,000000,5.02688,5.91844,4.9691,5.18387,216064.12989629,0
+NXST.US,D,20100526,000000,5.357,5.78634,5.10956,5.10956,27077.864773851,0
+NXST.US,D,20100527,000000,5.34057,5.86883,5.11743,5.72847,44194.058224441,0
+NXST.US,D,20100528,000000,5.73654,5.86056,5.63752,5.69559,20444.539728509,0
+NXST.US,D,20100601,000000,5.76991,5.76991,4.78761,4.84538,168995.86788058,0
+NXST.US,D,20100602,000000,4.83682,5.20032,4.49901,5.13416,19174.566331867,0
+NXST.US,D,20100603,000000,5.26635,5.51389,4.69665,4.87009,41103.450966371,0
+NXST.US,D,20100604,000000,4.87009,4.90335,4.57273,4.62234,51420.714840694,0
+NXST.US,D,20100607,000000,4.7627,4.86181,4.53148,4.54015,28430.132446597,0
+NXST.US,D,20100608,000000,4.64695,4.64695,4.42421,4.54823,14661.588869558,0
+NXST.US,D,20100609,000000,4.58129,4.6058,4.38306,4.44064,12316.709989997,0
+NXST.US,D,20100610,000000,4.62234,4.73001,4.2183,4.52362,54973.592415141,0
+NXST.US,D,20100611,000000,4.58966,4.66378,4.47391,4.66378,24059.392004711,0
+NXST.US,D,20100614,000000,4.82913,4.82913,4.55639,4.7377,21729.752805911,0
+NXST.US,D,20100615,000000,4.82077,4.82077,4.62234,4.7377,26158.404034682,0
+NXST.US,D,20100616,000000,4.80433,4.87009,4.55639,4.80433,21308.121638226,0
+NXST.US,D,20100617,000000,4.88662,4.88662,4.70502,4.82077,6210.6778989403,0
+NXST.US,D,20100618,000000,4.80433,4.82913,4.68041,4.82913,19625.660882354,0
+NXST.US,D,20100621,000000,4.87009,4.95257,4.54015,4.70502,45606.268641507,0
+NXST.US,D,20100622,000000,4.67194,5.16723,4.58966,4.94469,80355.788709795,0
+NXST.US,D,20100623,000000,4.92796,4.9941,4.81231,4.90335,237703.46059636,0
+NXST.US,D,20100624,000000,4.88662,4.95257,4.49901,4.49901,61377.30627037,0
+NXST.US,D,20100625,000000,4.51506,4.87009,4.40797,4.45748,1563820.8571363,0
+NXST.US,D,20100628,000000,4.41624,4.41624,4.193,4.39951,71787.02420797,0
+NXST.US,D,20100629,000000,4.30048,4.30048,3.97026,4.00343,123442.43013236,0
+NXST.US,D,20100630,000000,4.02006,4.02006,3.59062,3.61543,130406.96423955,0
+NXST.US,D,20100701,000000,3.82154,4.05294,3.57409,3.99487,53390.697573566,0
+NXST.US,D,20100702,000000,4.02006,4.02006,3.68138,3.82154,25288.726252662,0
+NXST.US,D,20100706,000000,3.85511,4.06939,3.65687,3.73925,44700.015625662,0
+NXST.US,D,20100707,000000,3.81386,3.86297,3.54938,3.83847,91851.587896203,0
+NXST.US,D,20100708,000000,3.88778,4.11061,3.73108,3.99487,59702.973344238,0
+NXST.US,D,20100709,000000,3.987,3.99487,3.81386,3.90422,24960.56512697,0
+NXST.US,D,20100712,000000,3.90422,3.90422,3.8051,3.8051,8940.6127123628,0
+NXST.US,D,20100713,000000,3.88778,4.07775,3.82154,4.01179,78869.411846366,0
+NXST.US,D,20100714,000000,3.97863,4.01179,3.90422,3.94556,21624.09101931,0
+NXST.US,D,20100715,000000,3.96219,4.08591,3.87942,4.05294,78108.443787098,0
+NXST.US,D,20100716,000000,4.0366,4.07775,3.86297,3.87942,85631.766188808,0
+NXST.US,D,20100719,000000,3.89634,3.92893,3.61543,3.64859,53875.319421725,0
+NXST.US,D,20100720,000000,3.58236,3.77222,3.52448,3.77222,48113.704115837,0
+NXST.US,D,20100721,000000,3.82154,3.82154,3.5988,3.60727,34302.489432671,0
+NXST.US,D,20100722,000000,3.6731,4.14408,3.64013,4.04468,64799.122590284,0
+NXST.US,D,20100723,000000,4.02834,4.20973,3.987,4.17637,52095.32470899,0
+NXST.US,D,20100726,000000,4.20973,4.59774,4.12726,4.50698,50191.380592744,0
+NXST.US,D,20100727,000000,4.58129,4.6309,4.34172,4.59774,28297.039234628,0
+NXST.US,D,20100728,000000,4.62234,4.74656,4.49901,4.63918,31468.924790083,0
+NXST.US,D,20100729,000000,4.69665,4.69665,4.39951,4.40797,10076.47691832,0
+NXST.US,D,20100730,000000,4.30048,4.45748,4.30048,4.45748,24233.124365373,0
+NXST.US,D,20100802,000000,4.6058,4.74656,4.47391,4.62234,71164.229254256,0
+NXST.US,D,20100803,000000,4.58129,4.64695,4.31722,4.58966,37843.175262511,0
+NXST.US,D,20100804,000000,4.6058,4.67194,4.43287,4.66378,33822.947478099,0
+NXST.US,D,20100805,000000,4.6058,4.7377,4.49901,4.54015,32676.923484969,0
+NXST.US,D,20100806,000000,4.47391,4.70502,4.30895,4.65571,93176.42414358,0
+NXST.US,D,20100809,000000,4.68859,4.68859,4.56476,4.63918,24783.784830157,0
+NXST.US,D,20100810,000000,4.56476,4.61417,4.35846,4.53148,47230.818610492,0
+NXST.US,D,20100811,000000,4.41624,4.50698,4.24281,4.32519,82285.132293975,0
+NXST.US,D,20100812,000000,4.22607,4.25087,3.89634,3.91288,37347.377648461,0
+NXST.US,D,20100813,000000,3.88778,3.90422,3.54938,3.55766,32823.224420262,0
+NXST.US,D,20100816,000000,3.52448,3.54938,3.19446,3.25213,54643.399332014,0
+NXST.US,D,20100817,000000,3.30164,3.54092,3.27664,3.45873,52653.097024796,0
+NXST.US,D,20100818,000000,3.40095,3.54092,3.40095,3.40913,37301.658606182,0
+NXST.US,D,20100819,000000,3.38413,3.4419,3.17782,3.42556,90411.94605377,0
+NXST.US,D,20100820,000000,3.38413,3.39249,3.07043,3.38413,70557.68996002,0
+NXST.US,D,20100823,000000,3.38413,3.38413,3.21887,3.21887,36749.98216268,0
+NXST.US,D,20100824,000000,3.16129,3.27664,3.00469,3.07043,54493.034481851,0
+NXST.US,D,20100825,000000,3.0541,3.26886,3.04583,3.21887,56448.793512681,0
+NXST.US,D,20100826,000000,3.25213,3.25213,3.0791,3.1038,86991.145712574,0
+NXST.US,D,20100827,000000,3.16129,3.29347,3.15321,3.2855,20083.867283863,0
+NXST.US,D,20100830,000000,3.2604,3.29347,3.08708,3.11178,26721.256244074,0
+NXST.US,D,20100831,000000,3.11178,3.11178,3.02103,3.09534,13999.170745869,0
+NXST.US,D,20100901,000000,3.14505,3.25213,3.11178,3.2357,38698.629342489,0
+NXST.US,D,20100902,000000,3.22753,3.30164,3.22753,3.30164,25839.386717446,0
+NXST.US,D,20100903,000000,3.33482,3.33482,3.2604,3.30164,50655.682866557,0
+NXST.US,D,20100907,000000,3.2855,3.29347,3.2604,3.2604,24475.943278811,0
+NXST.US,D,20100908,000000,3.27664,3.30164,3.20252,3.21887,35093.936853458,0
+NXST.US,D,20100909,000000,3.2855,3.30164,3.17782,3.18638,25463.47459204,0
+NXST.US,D,20100910,000000,3.21118,3.21118,3.17782,3.19446,10906.531530366,0
+NXST.US,D,20100913,000000,3.21887,3.42556,3.19446,3.4171,31116.380175175,0
+NXST.US,D,20100914,000000,3.45873,3.45873,3.42556,3.45056,21334.537084876,0
+NXST.US,D,20100915,000000,3.42556,3.56612,3.35154,3.54938,15602.38516179,0
+NXST.US,D,20100916,000000,3.53285,3.56612,3.47537,3.55766,13027.895092118,0
+NXST.US,D,20100917,000000,3.62389,3.68138,3.54938,3.61543,42959.644082904,0
+NXST.US,D,20100920,000000,3.64013,4.02006,3.58236,3.93739,27429.393410043,0
+NXST.US,D,20100921,000000,3.95392,3.97863,3.90422,3.93739,27286.1404109,0
+NXST.US,D,20100922,000000,3.90422,3.90422,3.71455,3.88778,17285.86189638,0
+NXST.US,D,20100923,000000,3.85511,3.91288,3.83847,3.85511,55664.457942914,0
+NXST.US,D,20100924,000000,3.87942,4.17637,3.8301,4.13542,22226.566398678,0
+NXST.US,D,20100927,000000,4.14408,4.14408,3.93739,4.11061,10613.929659779,0
+NXST.US,D,20100928,000000,4.14408,4.16859,4.04468,4.15166,12887.690029127,0
+NXST.US,D,20100929,000000,4.13542,4.43287,4.13542,4.32519,22506.976524657,0
+NXST.US,D,20100930,000000,4.31722,4.31722,4.16859,4.25087,28447.404084791,0
+NXST.US,D,20101001,000000,4.0366,4.45748,4.0366,4.44064,33155.449460824,0
+NXST.US,D,20101004,000000,4.43287,4.49901,4.28404,4.45748,22498.848694917,0
+NXST.US,D,20101005,000000,4.54015,4.79567,4.40797,4.79567,32314.219082888,0
+NXST.US,D,20101006,000000,4.72155,4.73001,4.27608,4.70502,71265.827125988,0
+NXST.US,D,20101007,000000,4.74656,4.74656,4.50698,4.71329,29562.948716402,0
+NXST.US,D,20101008,000000,4.7627,4.82913,4.55639,4.79567,48731.419175964,0
+NXST.US,D,20101011,000000,4.70502,4.80433,4.61417,4.79567,14544.751317066,0
+NXST.US,D,20101012,000000,4.7627,4.89459,4.63918,4.86181,16608.204091931,0
+NXST.US,D,20101013,000000,4.87845,4.87845,4.68041,4.77106,22757.923267833,0
+NXST.US,D,20101014,000000,4.74656,4.77923,4.61417,4.66378,14358.827211799,0
+NXST.US,D,20101015,000000,4.77923,4.77923,4.48208,4.58129,32265.452104457,0
+NXST.US,D,20101018,000000,4.42421,4.84538,4.3748,4.82077,49804.292701448,0
+NXST.US,D,20101019,000000,4.70502,4.89459,4.70502,4.87845,105011.56022157,0
+NXST.US,D,20101020,000000,4.91122,4.94469,4.81231,4.85364,105962.51630098,0
+NXST.US,D,20101021,000000,4.90335,4.90335,4.56476,4.64695,25905.425334071,0
+NXST.US,D,20101022,000000,4.70502,4.7627,4.61417,4.64695,15573.937757705,0
+NXST.US,D,20101025,000000,4.65571,4.78761,4.62234,4.68859,9086.9136476561,0
+NXST.US,D,20101026,000000,4.63918,4.81231,4.59774,4.62234,16187.588902963,0
+NXST.US,D,20101027,000000,4.58129,4.74656,4.52362,4.69665,83085.723523219,0
+NXST.US,D,20101028,000000,4.77106,4.77106,4.61417,4.64695,23012.933925878,0
+NXST.US,D,20101029,000000,4.66378,4.68041,4.6058,4.67194,20875.314704649,0
+NXST.US,D,20101101,000000,4.78761,4.92796,4.7377,4.82913,42665.010254883,0
+NXST.US,D,20101102,000000,4.87845,4.91122,4.82077,4.91122,18904.315993061,0
+NXST.US,D,20101103,000000,4.94469,4.9941,4.77106,4.81231,25509.193634319,0
+NXST.US,D,20101104,000000,4.91122,4.91122,4.66378,4.78761,28320.406745127,0
+NXST.US,D,20101105,000000,4.79567,4.79567,4.45748,4.58966,25810.939313361,0
+NXST.US,D,20101108,000000,4.58129,4.58129,4.40797,4.45748,22091.441229275,0
+NXST.US,D,20101109,000000,4.45748,4.49901,4.38306,4.44064,18425.790017206,0
+NXST.US,D,20101110,000000,4.48208,4.49016,4.26742,4.44064,27308.491942682,0
+NXST.US,D,20101111,000000,4.36643,4.46555,4.34172,4.41624,13673.041577612,0
+NXST.US,D,20101112,000000,4.30895,4.31722,3.87153,3.96219,42878.365785519,0
+NXST.US,D,20101115,000000,3.99487,3.99487,3.78039,3.85511,10451.373065008,0
+NXST.US,D,20101116,000000,3.73925,3.78039,3.50815,3.54092,36355.782420363,0
+NXST.US,D,20101117,000000,3.54938,4.02834,3.54938,3.89634,13070.566198244,0
+NXST.US,D,20101118,000000,3.94556,4.16859,3.8301,4.14408,28887.322869389,0
+NXST.US,D,20101119,000000,4.16032,4.16859,4.04468,4.11061,31024.942090616,0
+NXST.US,D,20101122,000000,4.06939,4.06939,3.84663,3.99487,5511.6845414283,0
+NXST.US,D,20101123,000000,3.92075,3.92075,3.75589,3.90422,12433.547542489,0
+NXST.US,D,20101124,000000,3.92075,4.32519,3.90422,4.29242,39531.731890686,0
+NXST.US,D,20101126,000000,4.24281,4.44921,4.16032,4.33375,10076.47691832,0
+NXST.US,D,20101129,000000,4.29242,4.44921,4.11907,4.44064,13933.132129244,0
+NXST.US,D,20101130,000000,4.36643,4.65571,4.34999,4.45748,50874.11829078,0
+NXST.US,D,20101201,000000,4.57273,4.57273,4.193,4.43287,25595.551825291,0
+NXST.US,D,20101202,000000,4.32519,4.54015,4.32519,4.54015,18384.134889796,0
+NXST.US,D,20101203,000000,4.49016,4.57273,4.45748,4.57273,9933.2239191786,0
+NXST.US,D,20101206,000000,4.54015,4.65571,4.34172,4.59774,16486.286645853,0
+NXST.US,D,20101207,000000,4.68041,4.68041,4.47391,4.63918,19991.413220587,0
+NXST.US,D,20101208,000000,4.66378,4.66378,4.58129,4.65571,10045.9975568,0
+NXST.US,D,20101209,000000,4.68859,4.77923,4.58966,4.77106,29825.071225468,0
+NXST.US,D,20101210,000000,4.78761,4.82913,4.55639,4.82913,18522.307995351,0
+NXST.US,D,20101213,000000,4.82913,4.82913,4.70502,4.82913,16515.750028656,0
+NXST.US,D,20101214,000000,4.84538,4.95257,4.79567,4.94469,36977.561395358,0
+NXST.US,D,20101215,000000,4.91969,4.94469,4.87009,4.90335,22074.16959108,0
+NXST.US,D,20101216,000000,4.93593,4.98564,4.83682,4.97737,27891.66372642,0
+NXST.US,D,20101217,000000,4.9691,4.9691,4.85364,4.89459,47173.923802321,0
+NXST.US,D,20101220,000000,4.92796,4.9691,4.88662,4.94469,25289.742231379,0
+NXST.US,D,20101221,000000,4.9941,4.9941,4.88662,4.96093,24767.52917068,0
+NXST.US,D,20101222,000000,4.91969,4.9941,4.87009,4.9941,6943.1985541236,0
+NXST.US,D,20101223,000000,4.9941,4.9941,4.90335,4.94469,18070.197466146,0
+NXST.US,D,20101227,000000,4.97737,4.98564,4.87009,4.95257,3222.6844913199,0
+NXST.US,D,20101228,000000,4.93593,4.95257,4.91969,4.95257,23304.519817748,0
+NXST.US,D,20101229,000000,4.95257,4.95257,4.78761,4.93593,13593.79523766,0
+NXST.US,D,20101230,000000,4.94469,4.94469,4.89459,4.89459,19205.045693386,0
+NXST.US,D,20101231,000000,4.87009,4.94469,4.85364,4.94469,11566.917696619,0
+NXST.US,D,20110103,000000,4.95257,4.97737,4.88662,4.95257,44215.393777504,0
+NXST.US,D,20110104,000000,4.98564,4.98564,4.87009,4.89459,18618.825973495,0
+NXST.US,D,20110105,000000,4.89459,4.93593,4.44064,4.93593,22585.206885889,0
+NXST.US,D,20110106,000000,4.87845,4.91969,4.83682,4.87009,11333.242591637,0
+NXST.US,D,20110107,000000,4.90335,4.90335,4.86181,4.90335,7736.6779323458,0
+NXST.US,D,20110110,000000,4.83682,4.87845,4.74656,4.81231,10259.353087437,0
+NXST.US,D,20110111,000000,4.82913,4.88662,4.77923,4.79567,4106.585975383,0
+NXST.US,D,20110112,000000,4.87009,4.92796,4.83682,4.89459,6264.5247709579,0
+NXST.US,D,20110113,000000,4.80433,4.84538,4.79567,4.79567,8802.4396068081,0
+NXST.US,D,20110114,000000,4.81231,4.83682,4.74656,4.77923,12806.411731742,0
+NXST.US,D,20110118,000000,4.74656,4.82913,4.62234,4.6309,16924.173473016,0
+NXST.US,D,20110119,000000,4.67194,4.67194,4.39123,4.43287,40709.251224053,0
+NXST.US,D,20110120,000000,4.38306,4.40797,4.07775,4.31722,26425.606437336,0
+NXST.US,D,20110121,000000,4.41624,4.44064,4.20973,4.29242,26360.583799428,0
+NXST.US,D,20110124,000000,4.28404,4.40797,4.26742,4.40797,10698.255893316,0
+NXST.US,D,20110125,000000,4.39123,4.39123,4.30895,4.33375,14218.622148809,0
+NXST.US,D,20110126,000000,4.3748,4.45748,4.36643,4.41624,8129.8616959463,0
+NXST.US,D,20110127,000000,4.41624,4.41624,4.25087,4.27608,7239.8643395793,0
+NXST.US,D,20110128,000000,4.25087,4.33375,3.987,3.99487,26021.246907845,0
+NXST.US,D,20110131,000000,4.05294,4.14408,4.04468,4.05294,16453.7753269,0
+NXST.US,D,20110201,000000,4.06939,4.3748,3.92893,4.27608,43900.440375136,0
+NXST.US,D,20110202,000000,4.27608,4.47391,4.04468,4.07775,94877.172516364,0
+NXST.US,D,20110203,000000,4.0366,4.11061,3.92075,3.95392,30719.132496705,0
+NXST.US,D,20110204,000000,3.91288,4.33375,3.81386,3.87942,68210.779123026,0
+NXST.US,D,20110207,000000,3.90422,3.93739,3.87942,3.88778,65301.016076638,0
+NXST.US,D,20110208,000000,3.87153,4.14408,3.78876,4.13542,187287.54870709,0
+NXST.US,D,20110209,000000,4.26742,4.82913,4.11061,4.52362,91720.526641671,0
+NXST.US,D,20110210,000000,4.48208,4.7627,4.16032,4.56476,42436.415043487,0
+NXST.US,D,20110211,000000,4.54015,5.07629,4.54015,4.91969,272937.6025128,0
+NXST.US,D,20110214,000000,4.92796,5.10956,4.75442,4.87845,27610.237621724,0
+NXST.US,D,20110215,000000,4.84538,4.95257,4.79567,4.83682,12294.358458216,0
+NXST.US,D,20110216,000000,4.92796,5.01064,4.7627,5.01064,27748.410727279,0
+NXST.US,D,20110218,000000,5.13416,5.32403,5.07629,5.20032,32475.759698941,0
+NXST.US,D,20110222,000000,5.1507,5.1507,4.80433,4.81231,50683.114291924,0
+NXST.US,D,20110223,000000,5.14243,5.14243,4.3748,4.94469,73573.114793007,0
+NXST.US,D,20110224,000000,4.95257,5.15897,4.68041,5.15897,39411.846402043,0
+NXST.US,D,20110225,000000,5.1507,5.46448,4.9691,5.43151,44975.345858055,0
+NXST.US,D,20110228,000000,5.76144,5.77817,5.50563,5.76144,48803.553664893,0
+NXST.US,D,20110301,000000,5.75347,5.81942,5.63752,5.72847,53136.702894237,0
+NXST.US,D,20110302,000000,5.77817,5.77817,5.39007,5.76991,26204.123076961,0
+NXST.US,D,20110303,000000,5.80297,5.86883,5.76991,5.86883,22743.69956579,0
+NXST.US,D,20110304,000000,5.84422,5.90189,5.6133,5.86056,28603.864807258,0
+NXST.US,D,20110307,000000,5.94343,5.94343,5.65435,5.80297,39395.590742566,0
+NXST.US,D,20110308,000000,5.79441,5.95957,5.79441,5.95957,46402.795955881,0
+NXST.US,D,20110309,000000,5.94343,6.04215,5.91844,5.94343,23530.067092991,0
+NXST.US,D,20110310,000000,6.07542,6.4962,5.7204,5.75347,99488.699914252,0
+NXST.US,D,20110311,000000,5.79441,5.90189,5.63752,5.82758,53841.792124053,0
+NXST.US,D,20110314,000000,5.76144,5.90189,5.62965,5.85248,20592.872621237,0
+NXST.US,D,20110315,000000,5.67896,5.88545,5.59628,5.81105,34073.894221276,0
+NXST.US,D,20110316,000000,5.66261,5.86883,5.54687,5.67089,44866.636135302,0
+NXST.US,D,20110317,000000,5.82758,5.91844,5.7204,5.7453,22999.726202554,0
+NXST.US,D,20110318,000000,5.81105,5.85248,5.65435,5.78634,39109.084744284,0
+NXST.US,D,20110321,000000,6.00102,6.14974,5.91844,6.14974,72398.643395793,0
+NXST.US,D,20110322,000000,6.14128,6.37228,6.13309,6.20731,56212.070471547,0
+NXST.US,D,20110323,000000,6.16637,6.34747,6.09186,6.27326,45405.104855478,0
+NXST.US,D,20110324,000000,6.27326,6.39708,6.24856,6.3145,32545.862230435,0
+NXST.US,D,20110325,000000,6.28154,6.4962,6.24039,6.4962,29857.582544424,0
+NXST.US,D,20110328,000000,6.4962,6.66943,6.48783,6.61195,40431.889034226,0
+NXST.US,D,20110329,000000,6.79364,6.95851,6.57859,6.77662,36327.335016278,0
+NXST.US,D,20110330,000000,6.82633,7.14031,6.82633,7.1154,34617.442835039,0
+NXST.US,D,20110331,000000,7.03302,7.17308,7.02446,7.15645,23841.972559207,0
+NXST.US,D,20110401,000000,7.14031,7.18125,6.60348,6.60348,52769.934577287,0
+NXST.US,D,20110404,000000,6.71077,7.02446,6.68587,6.97475,34848.070003868,0
+NXST.US,D,20110405,000000,6.94217,7.17308,6.66127,7.14031,50725.785398052,0
+NXST.US,D,20110406,000000,6.98302,7.12377,6.75998,6.99149,13918.908427201,0
+NXST.US,D,20110407,000000,6.94995,7.64337,6.94995,7.42063,37598.324391637,0
+NXST.US,D,20110408,000000,7.42909,7.42909,6.87603,7.06579,9162.0960727373,0
+NXST.US,D,20110411,000000,7.00792,7.04099,6.39708,6.46312,25018.475913856,0
+NXST.US,D,20110412,000000,6.43026,6.43026,5.76144,5.93496,60905.892145538,0
+NXST.US,D,20110413,000000,6.02591,6.03408,5.77817,5.81942,39340.72789183,0
+NXST.US,D,20110414,000000,5.78634,5.90189,5.44786,5.51389,114795.4352693,0
+NXST.US,D,20110415,000000,5.7204,6.1082,5.45622,5.67896,89900.90875896,0
+NXST.US,D,20110418,000000,5.67896,5.67896,5.3075,5.50563,37571.908944987,0
+NXST.US,D,20110419,000000,5.53053,5.82758,5.53053,5.63752,19601.277393138,0
+NXST.US,D,20110420,000000,5.82758,5.90997,5.77817,5.90997,26780.183009678,0
+NXST.US,D,20110421,000000,5.9267,6.04215,5.9267,6.02591,13876.237321075,0
+NXST.US,D,20110425,000000,6.15771,6.24856,6.00102,6.04215,17149.720748259,0
+NXST.US,D,20110426,000000,6.14128,6.52918,6.14128,6.50417,23587.977879877,0
+NXST.US,D,20110427,000000,6.53784,6.53784,6.29836,6.38074,17150.736726976,0
+NXST.US,D,20110428,000000,6.38074,6.65309,6.32306,6.62849,70299.631365822,0
+NXST.US,D,20110429,000000,6.65309,6.92574,6.50417,6.8842,336885.33493798,0
+NXST.US,D,20110502,000000,6.89246,7.2472,6.8842,6.9336,89595.099165049,0
+NXST.US,D,20110503,000000,6.9336,7.13165,6.85133,6.94217,87844.567835117,0
+NXST.US,D,20110504,000000,6.99976,6.99976,6.71914,6.73587,55073.158329437,0
+NXST.US,D,20110505,000000,6.66943,7.00792,6.43026,6.71914,347180.24728053,0
+NXST.US,D,20110506,000000,6.25683,6.94217,6.25683,6.61195,29705.185736826,0
+NXST.US,D,20110509,000000,6.94217,6.94217,6.66127,6.77662,22239.774122003,0
+NXST.US,D,20110510,000000,6.71077,6.84285,6.59541,6.72701,33343.405523527,0
+NXST.US,D,20110511,000000,6.71914,6.89246,6.11677,6.39708,119250.50194472,0
+NXST.US,D,20110512,000000,6.2897,6.4714,6.09993,6.33961,41427.548177193,0
+NXST.US,D,20110513,000000,6.24856,6.52918,6.18251,6.45515,89371.583847239,0
+NXST.US,D,20110516,000000,6.35594,6.35594,5.86056,6.00102,54529.609715675,0
+NXST.US,D,20110517,000000,5.90189,5.99254,5.78634,5.81105,32701.306974184,0
+NXST.US,D,20110518,000000,5.81105,5.96794,5.70386,5.95957,54584.47256641,0
+NXST.US,D,20110519,000000,6.00928,6.01725,5.82758,5.93496,41384.877071067,0
+NXST.US,D,20110520,000000,5.90189,5.94343,5.78634,5.90189,46384.508338968,0
+NXST.US,D,20110523,000000,5.77817,5.85248,5.77817,5.77817,17132.449110066,0
+NXST.US,D,20110524,000000,5.78634,5.80297,5.58811,5.58811,93760.611906036,0
+NXST.US,D,20110525,000000,5.62089,5.9515,5.58811,5.78634,34399.007410816,0
+NXST.US,D,20110526,000000,5.75347,5.83585,5.5387,5.58811,55009.151670248,0
+NXST.US,D,20110527,000000,5.63752,5.88545,5.58014,5.85248,19665.284052329,0
+NXST.US,D,20110531,000000,5.9515,5.9515,5.5387,5.69559,81077.133599088,0
+NXST.US,D,20110601,000000,5.66261,5.84422,5.58811,5.64619,76944.132177056,0
+NXST.US,D,20110602,000000,5.67896,5.75347,5.6133,5.68732,18730.5836324,0
+NXST.US,D,20110603,000000,5.53053,5.59628,5.28269,5.54687,34635.73045195,0
+NXST.US,D,20110606,000000,5.53053,5.57187,5.48083,5.53053,51002.131609161,0
+NXST.US,D,20110607,000000,5.48919,5.68732,5.43151,5.59628,57456.644400257,0
+NXST.US,D,20110608,000000,5.54687,5.6133,5.51389,5.58014,19165.422523411,0
+NXST.US,D,20110609,000000,5.63752,5.80297,5.60464,5.76991,21827.286762773,0
+NXST.US,D,20110610,000000,5.67896,5.73654,5.5633,5.57187,23478.252178409,0
+NXST.US,D,20110613,000000,5.59628,5.62965,5.43988,5.5387,17784.707446581,0
+NXST.US,D,20110614,000000,5.64619,5.67896,5.57187,5.66261,16846.959090499,0
+NXST.US,D,20110615,000000,5.55533,6.1082,5.52236,5.93496,65625.113287461,0
+NXST.US,D,20110616,000000,5.97651,6.47986,5.79441,6.18251,67043.419576831,0
+NXST.US,D,20110617,000000,6.23193,6.23193,5.7453,5.90997,364926.34753584,0
+NXST.US,D,20110620,000000,5.86056,6.15771,5.81105,6.13309,65029.749759114,0
+NXST.US,D,20110621,000000,6.19088,6.51283,6.09186,6.40554,100390.88901523,0
+NXST.US,D,20110622,000000,6.38872,6.42208,6.24039,6.26509,49233.312662317,0
+NXST.US,D,20110623,000000,6.18251,6.94217,6.09993,6.87603,167609.05693143,0
+NXST.US,D,20110624,000000,6.92574,7.37959,6.83469,7.35448,523368.22850095,0
+NXST.US,D,20110627,000000,7.06579,7.06579,6.60348,6.95851,184905.07861499,0
+NXST.US,D,20110628,000000,6.98302,7.2472,6.94217,7.12377,156375.38025409,0
+NXST.US,D,20110629,000000,7.12377,7.21432,6.62849,6.74393,96043.516083841,0
+NXST.US,D,20110630,000000,6.79364,6.89246,6.55408,6.77662,60217.058575198,0
+NXST.US,D,20110701,000000,6.8593,7.0905,6.85133,6.95851,69741.859050017,0
+NXST.US,D,20110705,000000,6.71077,6.97475,6.66127,6.90044,76917.716730406,0
+NXST.US,D,20110706,000000,6.91707,7.16491,6.77662,6.83469,49925.194168808,0
+NXST.US,D,20110707,000000,6.91707,7.14838,6.65309,7.01618,79624.28403333,0
+NXST.US,D,20110708,000000,6.92574,7.10694,6.76874,7.06579,31472.988704953,0
+NXST.US,D,20110711,000000,6.99149,7.18125,6.63666,6.64482,36172.906251247,0
+NXST.US,D,20110712,000000,6.62012,6.71077,6.29836,6.35594,63443.806981387,0
+NXST.US,D,20110713,000000,6.43026,6.78518,6.21538,6.35594,81424.59832041,0
+NXST.US,D,20110714,000000,6.33961,6.69453,6.13309,6.13309,177317.74955409,0
+NXST.US,D,20110715,000000,6.15771,6.37228,6.00102,6.09993,44234.697373133,0
+NXST.US,D,20110718,000000,6.05869,6.1082,5.81942,5.86056,22702.04443838,0
+NXST.US,D,20110719,000000,5.9267,6.18251,5.9267,6.06706,58723.569860747,0
+NXST.US,D,20110720,000000,6.09186,8.4866,5.94343,7.67653,881600.29226843,0
+NXST.US,D,20110721,000000,7.64337,7.80883,7.46168,7.68501,282404.49220075,0
+NXST.US,D,20110722,000000,7.6603,7.92398,7.56935,7.63549,101761.44430488,0
+NXST.US,D,20110725,000000,7.49514,7.97408,7.41256,7.62683,77753.867214754,0
+NXST.US,D,20110726,000000,7.67653,8.03137,7.48686,7.59415,76439.19075455,0
+NXST.US,D,20110727,000000,7.56118,7.72604,7.40448,7.42063,106447.13814914,0
+NXST.US,D,20110728,000000,7.25566,7.61886,7.2226,7.38756,102481.77321545,0
+NXST.US,D,20110729,000000,7.26432,7.38756,6.80133,7.23066,118163.4047172,0
+NXST.US,D,20110801,000000,7.30537,7.55272,6.63666,6.79364,176809.76019542,0
+NXST.US,D,20110802,000000,6.72701,6.94217,6.57051,6.57859,145296.13234178,0
+NXST.US,D,20110803,000000,6.521,6.94995,6.38872,6.76874,76365.024308187,0
+NXST.US,D,20110804,000000,6.66943,6.84285,6.27326,6.3145,152654.86619129,0
+NXST.US,D,20110805,000000,6.43026,6.43026,5.40651,5.67089,143331.22950249,0
+NXST.US,D,20110808,000000,5.41497,6.07542,5.41497,5.55533,126115.47013762,0
+NXST.US,D,20110809,000000,5.34057,6.17424,5.34057,5.97651,213592.25367707,0
+NXST.US,D,20110810,000000,5.9515,6.14974,5.7204,5.85248,137872.37585437,0
+NXST.US,D,20110811,000000,5.89402,6.20731,5.79441,6.15771,124444.18514763,0
+NXST.US,D,20110812,000000,6.27326,6.7025,5.99254,6.30634,281495.19124874,0
+NXST.US,D,20110815,000000,6.41372,6.65309,6.1082,6.16637,104510.68271394,0
+NXST.US,D,20110816,000000,6.0832,6.24856,5.86883,5.94343,83671.943243109,0
+NXST.US,D,20110817,000000,5.94343,6.22395,5.86056,5.89402,48697.891878292,0
+NXST.US,D,20110818,000000,5.7453,5.81105,5.43151,5.45622,136900.08422191,0
+NXST.US,D,20110819,000000,5.34884,5.67896,5.34884,5.36507,57627.328824765,0
+NXST.US,D,20110822,000000,5.43988,5.53053,5.15897,5.18387,50998.067694291,0
+NXST.US,D,20110823,000000,5.18387,5.53053,5.05177,5.20032,100967.96492666,0
+NXST.US,D,20110824,000000,5.20032,5.24982,5.13416,5.20032,60078.885469644,0
+NXST.US,D,20110825,000000,5.24982,5.357,4.88662,4.90335,67760.700551254,0
+NXST.US,D,20110826,000000,4.87845,5.11743,4.82913,4.97737,179509.21564733,0
+NXST.US,D,20110829,000000,4.95257,5.45622,4.94469,5.42315,79998.164201301,0
+NXST.US,D,20110830,000000,5.36507,5.46448,5.32403,5.37383,50098.926529469,0
+NXST.US,D,20110831,000000,5.39854,5.44786,4.9941,5.03534,79526.750076467,0
+NXST.US,D,20110901,000000,5.06005,5.1259,4.91122,4.95257,131708.43297642,0
+NXST.US,D,20110902,000000,4.84538,4.95257,4.73001,4.82077,91233.872836077,0
+NXST.US,D,20110906,000000,4.6309,4.90335,4.62234,4.86181,55684.777517261,0
+NXST.US,D,20110907,000000,4.9691,5.15897,4.86181,4.93593,36442.140611335,0
+NXST.US,D,20110908,000000,4.88662,5.27462,4.87009,5.1259,72065.402376513,0
+NXST.US,D,20110909,000000,5.05177,5.24982,4.82077,4.87845,95497.935512643,0
+NXST.US,D,20110912,000000,4.56476,5.1507,4.56476,5.07629,48171.614902724,0
+NXST.US,D,20110913,000000,5.10138,5.20868,4.85364,5.00216,80888.161557668,0
+NXST.US,D,20110914,000000,5.06832,5.39854,4.82077,5.29962,76089.694075795,0
+NXST.US,D,20110915,000000,5.3075,5.37383,5.06005,5.29962,36838.372311087,0
+NXST.US,D,20110916,000000,5.33229,5.37383,4.94469,5.36507,224112.71329485,0
+NXST.US,D,20110919,000000,5.29105,5.42315,5.17551,5.25848,45467.079557234,0
+NXST.US,D,20110920,000000,5.17551,5.3819,5.06005,5.25848,78368.534338729,0
+NXST.US,D,20110921,000000,5.2251,5.62965,5.07629,5.32403,101246.3430952,0
+NXST.US,D,20110922,000000,5.20868,5.36507,5.06832,5.17551,294322.93853355,0
+NXST.US,D,20110923,000000,5.23338,5.3819,5.17551,5.27462,48632.869240386,0
+NXST.US,D,20110926,000000,5.29105,5.55533,5.19193,5.43151,42347.008916363,0
+NXST.US,D,20110927,000000,5.5387,5.57187,5.39854,5.45622,152680.26565922,0
+NXST.US,D,20110928,000000,5.48083,5.5387,5.39854,5.44786,132476.51288672,0
+NXST.US,D,20110929,000000,5.47265,5.59628,5.41497,5.58014,98914.67193897,0
+NXST.US,D,20110930,000000,5.49756,5.80297,5.43988,5.45622,81782.222828904,0
+NXST.US,D,20111003,000000,5.41497,5.58014,5.33229,5.40651,168881.06228551,0
+NXST.US,D,20111004,000000,5.34884,5.63752,5.2251,5.42315,395342.7183748,0
+NXST.US,D,20111005,000000,5.53053,5.75347,5.3819,5.48083,160472.82242103,0
+NXST.US,D,20111006,000000,5.48083,5.95957,5.44786,5.76144,248015.6445771,0
+NXST.US,D,20111007,000000,5.66261,5.76991,5.46448,5.62089,136782.2306907,0
+NXST.US,D,20111010,000000,5.71202,6.57051,5.71202,6.17424,111678.41256459,0
+NXST.US,D,20111011,000000,6.13309,6.35594,5.87699,6.3145,79133.566312868,0
+NXST.US,D,20111012,000000,6.40554,6.89246,6.33961,6.77662,89192.771592993,0
+NXST.US,D,20111013,000000,6.66127,7.18125,6.55408,6.94217,59543.464685618,0
+NXST.US,D,20111014,000000,7.00792,7.27181,7.00792,7.09917,74900.998976537,0
+NXST.US,D,20111017,000000,7.06579,7.07406,6.81835,6.94217,74714.058892552,0
+NXST.US,D,20111018,000000,6.94217,7.17308,6.76874,7.08214,67236.455533121,0
+NXST.US,D,20111019,000000,7.04927,7.33824,6.66127,6.68587,61490.079907993,0
+NXST.US,D,20111020,000000,6.66127,6.75998,6.36451,6.71077,48904.135557907,0
+NXST.US,D,20111021,000000,6.84285,7.28893,6.84285,7.02446,73423.765921562,0
+NXST.US,D,20111024,000000,7.05763,7.42909,7.04099,7.34671,58917.621795753,0
+NXST.US,D,20111025,000000,7.29681,7.92398,7.06579,7.23932,66313.946857799,0
+NXST.US,D,20111026,000000,7.34671,7.42909,6.86796,7.36294,85732.348081822,0
+NXST.US,D,20111027,000000,7.67653,7.71808,7.38756,7.56935,111249.66954588,0
+NXST.US,D,20111028,000000,6.94995,7.70952,6.94995,7.5033,56378.690981186,0
+NXST.US,D,20111031,000000,7.36294,7.57752,7.34671,7.51196,45773.905129863,0
+NXST.US,D,20111101,000000,7.2226,7.40448,7.04099,7.25566,75720.893801409,0
+NXST.US,D,20111102,000000,7.40448,7.6106,7.36294,7.46168,63424.503385758,0
+NXST.US,D,20111103,000000,7.58579,7.74249,7.42063,7.7347,48437.801326661,0
+NXST.US,D,20111104,000000,7.64337,7.77585,7.47044,7.56935,43887.232651811,0
+NXST.US,D,20111107,000000,7.44513,7.6106,7.35448,7.53608,62712.302304921,0
+NXST.US,D,20111108,000000,7.74249,7.8416,7.56118,7.76709,40843.360414738,0
+NXST.US,D,20111109,000000,7.54474,7.89937,7.54474,7.63549,43536.719994337,0
+NXST.US,D,20111110,000000,7.76709,7.76709,7.51955,7.65174,52294.456537584,0
+NXST.US,D,20111111,000000,7.66827,7.75922,7.64337,7.70952,28452.483978377,0
+NXST.US,D,20111114,000000,7.62683,7.70952,7.32181,7.49514,65433.093309889,0
+NXST.US,D,20111115,000000,7.51196,7.68501,7.40448,7.6106,47784.527011428,0
+NXST.US,D,20111116,000000,7.51955,7.64337,7.51196,7.58579,45115.550921044,0
+NXST.US,D,20111117,000000,7.55272,7.61886,7.46168,7.51955,40582.253884389,0
+NXST.US,D,20111118,000000,7.52811,7.60203,7.4784,7.51955,29769.192396017,0
+NXST.US,D,20111121,000000,7.42063,7.5033,6.75221,6.94217,70885.851085712,0
+NXST.US,D,20111122,000000,6.85133,7.02446,6.59541,6.60348,90759.41077509,0
+NXST.US,D,20111123,000000,6.57859,6.60348,6.26509,6.27326,57091.908040741,0
+NXST.US,D,20111125,000000,6.24856,6.3145,6.20731,6.21538,18697.05633473,0
+NXST.US,D,20111128,000000,6.41372,6.43852,6.24039,6.3145,54667.78282123,0
+NXST.US,D,20111129,000000,6.32306,6.41372,6.20731,6.39708,42239.315172328,0
+NXST.US,D,20111130,000000,6.4714,6.73587,6.4714,6.56224,84886.037810298,0
+NXST.US,D,20111201,000000,6.53784,6.60348,6.47986,6.55408,67118.602001913,0
+NXST.US,D,20111202,000000,6.66943,6.66943,6.52918,6.55408,25819.0671431,0
+NXST.US,D,20111205,000000,6.66127,6.66127,6.44669,6.5457,57179.28221043,0
+NXST.US,D,20111206,000000,6.52918,6.53784,6.47986,6.48783,21600.723508812,0
+NXST.US,D,20111207,000000,6.46312,6.51283,6.33961,6.47986,20237.280070177,0
+NXST.US,D,20111208,000000,6.38074,6.51283,6.32306,6.33961,31923.067276722,0
+NXST.US,D,20111209,000000,6.39708,6.73587,6.20731,6.64482,64762.547356462,0
+NXST.US,D,20111212,000000,6.47986,6.57051,6.40554,6.52918,36772.333694462,0
+NXST.US,D,20111213,000000,5.95957,6.58725,5.95957,6.37228,30818.698411002,0
+NXST.US,D,20111214,000000,6.36451,6.43852,6.27326,6.3145,61172.078569474,0
+NXST.US,D,20111215,000000,6.39708,6.40554,6.23193,6.24856,144363.4638793,0
+NXST.US,D,20111216,000000,6.32306,6.48783,6.19088,6.21538,86916.97926621,0
+NXST.US,D,20111219,000000,6.23193,6.42208,6.16637,6.19088,47927.780010569,0
+NXST.US,D,20111220,000000,6.30634,6.50417,6.19925,6.4714,59355.508622915,0
+NXST.US,D,20111221,000000,6.43026,6.8842,6.43026,6.80133,29889.07788466,0
+NXST.US,D,20111222,000000,6.84285,7.05763,6.43852,6.51283,90434.29758555,0
+NXST.US,D,20111223,000000,6.56224,6.81835,6.39708,6.51283,42325.673363299,0
+NXST.US,D,20111227,000000,6.75221,6.8842,6.47986,6.68587,44389.126138164,0
+NXST.US,D,20111228,000000,6.75998,6.80989,6.35594,6.38872,57207.729614515,0
+NXST.US,D,20111229,000000,6.60348,6.71914,6.24039,6.37228,88334.269576862,0
+NXST.US,D,20111230,000000,6.36451,6.4714,6.34747,6.4714,38695.581406336,0
+NXST.US,D,20120103,000000,6.62012,6.8593,6.60348,6.68587,51196.183544168,0
+NXST.US,D,20120104,000000,6.62012,6.71077,6.53784,6.66943,35191.470810321,0
+NXST.US,D,20120105,000000,6.69453,6.77662,6.53784,6.74393,50008.504423627,0
+NXST.US,D,20120106,000000,6.62012,6.94995,6.59541,6.89246,62432.90815766,0
+NXST.US,D,20120109,000000,6.92574,6.96678,6.83469,6.9093,24103.079089557,0
+NXST.US,D,20120110,000000,6.71914,7.03302,6.71914,7.00792,35323.548043572,0
+NXST.US,D,20120111,000000,6.94995,6.99149,6.90044,6.97475,7934.7937822221,0
+NXST.US,D,20120112,000000,6.97475,7.00792,6.8593,7.00792,20675.166897339,0
+NXST.US,D,20120113,000000,6.92574,7.12377,6.85133,7.04927,31074.725047765,0
+NXST.US,D,20120117,000000,7.1154,7.16491,6.90044,7.14838,30510.856859655,0
+NXST.US,D,20120118,000000,7.12377,7.30537,7.10694,7.30537,40339.434970951,0
+NXST.US,D,20120119,000000,7.23066,7.33824,7.16491,7.2226,26936.643732145,0
+NXST.US,D,20120120,000000,7.0905,7.2226,7.0905,7.18972,44865.620156585,0
+NXST.US,D,20120123,000000,7.21432,7.27181,6.96678,7.10694,40458.304480876,0
+NXST.US,D,20120124,000000,7.1154,7.18125,7.01618,7.07406,53737.14631617,0
+NXST.US,D,20120125,000000,7.0905,7.09917,6.91707,7.09917,26363.63173558,0
+NXST.US,D,20120126,000000,7.09917,7.14031,6.99149,7.0905,28433.180382748,0
+NXST.US,D,20120127,000000,7.09917,7.09917,6.76874,6.89246,25784.523866711,0
+NXST.US,D,20120130,000000,6.86796,7.12377,6.8593,7.01618,29961.212373589,0
+NXST.US,D,20120131,000000,7.02446,7.06579,6.87603,6.99149,94307.208455951,0
+NXST.US,D,20120201,000000,6.92574,7.06579,6.91707,7.01618,83552.057754465,0
+NXST.US,D,20120202,000000,7.01618,7.08214,6.87603,7.01618,17244.20676897,0
+NXST.US,D,20120203,000000,7.01618,7.04099,6.94995,7.01618,105337.68938983,0
+NXST.US,D,20120206,000000,6.9093,7.02446,6.9093,7.00792,17795.883212472,0
+NXST.US,D,20120207,000000,7.00792,7.10694,6.9336,6.95851,82407.049740053,0
+NXST.US,D,20120208,000000,6.96678,7.04927,6.96678,7.00792,6499.2158546574,0
+NXST.US,D,20120209,000000,7.01618,7.09917,6.92574,6.97475,18191.098933507,0
+NXST.US,D,20120210,000000,7.01618,7.01618,6.84285,6.86796,11566.917696619,0
+NXST.US,D,20120213,000000,6.92574,6.98302,6.86796,6.92574,13029.927049551,0
+NXST.US,D,20120214,000000,6.9093,6.9093,6.65309,6.81835,12864.322518629,0
+NXST.US,D,20120215,000000,6.80133,6.84285,6.69453,6.73587,44509.011626808,0
+NXST.US,D,20120216,000000,6.75221,6.86796,6.7025,6.85133,15728.366522738,0
+NXST.US,D,20120217,000000,6.86796,6.94217,6.85133,6.92574,34298.425517802,0
+NXST.US,D,20120221,000000,6.9336,6.96678,6.86796,6.87603,12381.732627904,0
+NXST.US,D,20120222,000000,6.90044,6.9093,6.81835,6.8593,21185.18821343,0
+NXST.US,D,20120223,000000,6.91707,7.02446,6.89246,7.02446,21280.690212858,0
+NXST.US,D,20120224,000000,6.9336,6.99149,6.91707,6.94217,9998.2465570867,0
+NXST.US,D,20120227,000000,6.87603,7.17308,6.87603,6.94995,11959.085481502,0
+NXST.US,D,20120228,000000,6.86796,7.00792,6.86796,6.94995,8946.7085846667,0
+NXST.US,D,20120229,000000,6.8842,6.9093,6.79364,6.80989,42347.008916363,0
+NXST.US,D,20120301,000000,6.83469,6.98302,6.83469,6.89246,43563.135440988,0
+NXST.US,D,20120302,000000,6.90044,6.96678,6.66943,6.71077,42618.275233887,0
+NXST.US,D,20120305,000000,6.69453,6.86796,6.51283,6.86796,9303.317114444,0
+NXST.US,D,20120306,000000,6.75221,6.79364,6.72701,6.75221,32891.294994322,0
+NXST.US,D,20120307,000000,6.80989,7.09917,6.76874,6.85133,20222.040389417,0
+NXST.US,D,20120308,000000,6.77662,7.01618,6.63666,6.89246,30671.381496992,0
+NXST.US,D,20120309,000000,6.96678,7.18125,6.9336,7.18125,35064.473470657,0
+NXST.US,D,20120312,000000,7.08214,7.18125,7.00792,7.15645,23504.667625059,0
+NXST.US,D,20120313,000000,7.12377,7.23932,7.04927,7.18125,23172.442584497,0
+NXST.US,D,20120314,000000,7.18125,7.18125,6.94995,7.08214,23945.602388373,0
+NXST.US,D,20120315,000000,7.0905,7.10694,7.01618,7.10694,9007.6673077056,0
+NXST.US,D,20120316,000000,7.12377,7.14838,6.96678,6.96678,73753.95900469,0
+NXST.US,D,20120319,000000,6.90044,7.14031,6.89246,7.07406,27413.137750564,0
+NXST.US,D,20120320,000000,7.04927,7.18125,6.94217,7.0905,10619.009553365,0
+NXST.US,D,20120321,000000,7.13165,7.13165,6.91707,6.92574,9837.7219197511,0
+NXST.US,D,20120322,000000,6.9336,7.00792,6.86796,6.99976,15347.374503744,0
+NXST.US,D,20120323,000000,7.07406,7.2226,7.05763,7.14838,41767.901047494,0
+NXST.US,D,20120326,000000,7.23066,7.30537,7.12377,7.30537,15995.568925391,0
+NXST.US,D,20120327,000000,7.31343,7.36294,6.94217,7.04927,13650.69004583,0
+NXST.US,D,20120328,000000,7.06579,7.09917,6.86796,6.94217,19400.11360711,0
+NXST.US,D,20120329,000000,6.8842,7.01618,6.86796,6.99149,9667.0374952424,0
+NXST.US,D,20120330,000000,6.92574,7.08214,6.80989,6.8593,19671.379924632,0
+NXST.US,D,20120402,000000,6.84285,6.9336,6.84285,6.92574,12652.998945428,0
+NXST.US,D,20120403,000000,6.9093,6.92574,6.60348,6.68587,44629.913094168,0
+NXST.US,D,20120404,000000,6.62849,6.7025,6.45515,6.4714,18554.819314305,0
+NXST.US,D,20120405,000000,6.45515,6.45515,6.27326,6.29836,14422.833870988,0
+NXST.US,D,20120409,000000,6.17424,6.4714,6.17424,6.26509,38411.107365488,0
+NXST.US,D,20120410,000000,6.27326,6.35594,6.19088,6.21538,28332.598489734,0
+NXST.US,D,20120411,000000,6.28154,6.40554,6.28154,6.3145,32341.650508256,0
+NXST.US,D,20120412,000000,6.2897,6.41372,6.2897,6.33105,29603.587865094,0
+NXST.US,D,20120413,000000,6.32306,6.32306,6.14128,6.14974,29050.895442875,0
+NXST.US,D,20120416,000000,6.24856,6.24856,6.09186,6.13309,40858.600095498,0
+NXST.US,D,20120417,000000,6.17424,6.3145,6.09186,6.22395,66455.167899506,0
+NXST.US,D,20120418,000000,6.17424,6.26509,6.14128,6.19088,9505.4968791894,0
+NXST.US,D,20120419,000000,6.17424,6.24856,6.11677,6.18251,33706.109925608,0
+NXST.US,D,20120420,000000,6.30634,6.45515,6.13309,6.36451,26463.197649877,0
+NXST.US,D,20120423,000000,6.25683,6.25683,6.15771,6.20731,29011.2722729,0
+NXST.US,D,20120424,000000,6.19088,6.39708,6.14974,6.39708,33196.088609517,0
+NXST.US,D,20120425,000000,6.44669,6.47986,6.24856,6.41372,22758.93924655,0
+NXST.US,D,20120426,000000,6.38872,6.45515,6.36451,6.40554,9467.9056666488,0
+NXST.US,D,20120427,000000,6.43026,6.64482,6.2897,6.64482,15745.638160932,0
+NXST.US,D,20120430,000000,6.60348,6.60348,6.36451,6.39708,19383.857947634,0
+NXST.US,D,20120501,000000,6.43026,6.55408,6.14974,6.14974,24168.101727465,0
+NXST.US,D,20120502,000000,6.14128,6.14128,5.94343,5.97651,36841.420247238,0
+NXST.US,D,20120503,000000,5.98428,6.00928,5.76144,5.91844,27993.261598152,0
+NXST.US,D,20120504,000000,5.88545,5.88545,5.58811,5.59628,28191.377448028,0
+NXST.US,D,20120507,000000,5.57187,5.9515,5.57187,5.66261,12360.397074842,0
+NXST.US,D,20120508,000000,5.63752,5.95957,5.63752,5.76144,43892.312545398,0
+NXST.US,D,20120509,000000,5.73654,5.81942,5.58811,5.71202,128286.61665652,0
+NXST.US,D,20120510,000000,5.76991,5.88545,5.67089,5.81942,70832.004213695,0
+NXST.US,D,20120511,000000,5.75347,5.84422,5.65435,5.69559,28449.436042226,0
+NXST.US,D,20120514,000000,5.66261,5.78634,5.46448,5.62965,55539.492560685,0
+NXST.US,D,20120515,000000,5.64619,5.64619,5.47265,5.49756,41417.388390021,0
+NXST.US,D,20120516,000000,5.46448,5.58811,5.2251,5.34057,53181.405957799,0
+NXST.US,D,20120517,000000,5.40651,5.40651,5.24982,5.26635,39657.713251633,0
+NXST.US,D,20120518,000000,5.27462,5.55533,5.26635,5.49756,43352.827846504,0
+NXST.US,D,20120521,000000,5.47265,5.64619,5.39854,5.64619,38224.167281503,0
+NXST.US,D,20120522,000000,5.60464,5.63752,5.57187,5.62089,40688.931649707,0
+NXST.US,D,20120523,000000,5.54687,5.68732,5.36507,5.50563,90026.890119907,0
+NXST.US,D,20120524,000000,5.5387,5.67896,5.52236,5.59628,14505.128147091,0
+NXST.US,D,20120525,000000,5.60464,5.66261,5.5387,5.58811,13187.403750735,0
+NXST.US,D,20120529,000000,5.60464,5.67896,5.58811,5.63752,15519.074906971,0
+NXST.US,D,20120530,000000,5.57187,5.9267,5.57187,5.58014,15849.267990098,0
+NXST.US,D,20120531,000000,5.58014,5.67896,5.39007,5.47265,92062.911469405,0
+NXST.US,D,20120601,000000,5.37383,5.52236,5.36507,5.40651,39532.747869404,0
+NXST.US,D,20120604,000000,5.40651,5.58014,5.3819,5.58014,50118.230125098,0
+NXST.US,D,20120605,000000,5.53053,5.7204,5.53053,5.68732,37418.496158673,0
+NXST.US,D,20120606,000000,5.70386,5.90997,5.58014,5.90997,44046.74131043,0
+NXST.US,D,20120607,000000,5.98428,5.98428,5.58811,5.60464,25244.0231891,0
+NXST.US,D,20120608,000000,5.57187,5.66261,5.48083,5.5387,106215.49500159,0
+NXST.US,D,20120611,000000,5.5633,5.6133,5.45622,5.46448,83179.193565211,0
+NXST.US,D,20120612,000000,5.50563,5.54687,5.3075,5.3819,43695.212674239,0
+NXST.US,D,20120613,000000,5.36507,5.41497,5.3075,5.357,90807.161774805,0
+NXST.US,D,20120614,000000,5.3819,5.43988,5.23338,5.3819,47599.618884876,0
+NXST.US,D,20120615,000000,5.37383,5.45622,5.24154,5.357,126712.86562339,0
+NXST.US,D,20120618,000000,5.34884,5.36507,5.25848,5.34057,29198.212356886,0
+NXST.US,D,20120619,000000,5.34057,5.41497,5.3075,5.32403,61425.057270085,0
+NXST.US,D,20120620,000000,5.3075,5.86056,5.3075,5.80297,123958.54732076,0
+NXST.US,D,20120621,000000,5.82758,5.82758,5.44786,5.54687,46694.381847749,0
+NXST.US,D,20120622,000000,5.59628,5.7453,5.45622,5.47265,213550.59854966,0
+NXST.US,D,20120625,000000,5.36507,5.40651,5.20868,5.26635,63029.287664724,0
+NXST.US,D,20120626,000000,5.26635,5.3819,5.02688,5.17551,69661.596731349,0
+NXST.US,D,20120627,000000,5.20868,5.33229,5.15897,5.29962,26885.84479628,0
+NXST.US,D,20120628,000000,5.24982,5.24982,5.1259,5.17551,45804.384491383,0
+NXST.US,D,20120629,000000,5.33229,5.5633,5.16723,5.5633,107215.21805942,0
+NXST.US,D,20120702,000000,5.60464,5.75347,5.44786,5.65435,51508.089010384,0
+NXST.US,D,20120703,000000,5.67089,5.68732,5.58811,5.63752,31013.766324726,0
+NXST.US,D,20120705,000000,5.58811,5.65435,5.41497,5.44786,30404.179094337,0
+NXST.US,D,20120706,000000,5.39854,5.51389,5.39854,5.40651,19304.611607682,0
+NXST.US,D,20120709,000000,5.36507,5.46448,5.29962,5.36507,39668.889017524,0
+NXST.US,D,20120710,000000,5.36507,5.42315,5.33229,5.37383,31120.444090044,0
+NXST.US,D,20120711,000000,5.39854,5.39854,5.15897,5.28269,93517.792992598,0
+NXST.US,D,20120712,000000,5.23338,5.24982,4.95257,5.06832,96005.9248713,0
+NXST.US,D,20120713,000000,5.10956,5.28269,5.01851,5.10138,58779.448690199,0
+NXST.US,D,20120716,000000,5.07629,5.18387,5.05177,5.06832,27136.791539456,0
+NXST.US,D,20120717,000000,5.07629,5.08485,4.9941,5.03534,28515.474658851,0
+NXST.US,D,20120718,000000,5.03534,5.07629,4.9941,5.06005,20650.783408124,0
+NXST.US,D,20120719,000000,5.24154,5.97651,5.20032,5.36507,151914.21770637,0
+NXST.US,D,20120720,000000,5.28269,5.45622,5.11743,5.21684,165970.28326041,0
+NXST.US,D,20120723,000000,5.15897,5.39007,5.13416,5.25848,138877.1788058,0
+NXST.US,D,20120724,000000,5.29105,5.3819,5.20868,5.21684,69212.534138297,0
+NXST.US,D,20120725,000000,5.28269,5.36507,5.25848,5.32403,53902.750847092,0
+NXST.US,D,20120726,000000,5.39854,5.47265,5.24154,5.34057,153991.89418327,0
+NXST.US,D,20120727,000000,5.34057,5.40651,5.25848,5.3075,41555.561495575,0
+NXST.US,D,20120730,000000,5.33229,5.39854,5.23338,5.31586,59643.030599916,0
+NXST.US,D,20120731,000000,5.28269,5.43988,5.28269,5.3819,81705.008446389,0
+NXST.US,D,20120801,000000,5.40651,5.58811,5.39007,5.57187,66301.755113192,0
+NXST.US,D,20120802,000000,5.51389,5.73654,5.45622,5.69559,68940.251842056,0
+NXST.US,D,20120803,000000,5.77817,6.42208,5.77817,6.19925,60027.070555061,0
+NXST.US,D,20120806,000000,6.19925,6.62849,6.19088,6.56224,74012.017598888,0
+NXST.US,D,20120807,000000,6.75998,6.80989,6.59541,6.79364,77400.30662113,0
+NXST.US,D,20120808,000000,6.76874,6.78518,6.64482,6.72701,43487.953015907,0
+NXST.US,D,20120809,000000,6.68587,6.85133,6.68587,6.85133,15973.21739361,0
+NXST.US,D,20120810,000000,6.85133,6.9336,6.80989,6.83469,22860.537118281,0
+NXST.US,D,20120813,000000,6.80989,7.05763,6.66943,7.03302,69812.977560229,0
+NXST.US,D,20120814,000000,7.04099,7.17308,6.9336,7.09917,26222.410693873,0
+NXST.US,D,20120815,000000,7.07406,7.35448,7.04099,7.18972,38510.673279786,0
+NXST.US,D,20120816,000000,7.15645,7.21432,6.87603,7.21432,39751.183293625,0
+NXST.US,D,20120817,000000,7.21432,7.27181,7.09917,7.2226,51543.648265489,0
+NXST.US,D,20120820,000000,7.18125,7.2472,7.12377,7.21432,24818.328106546,0
+NXST.US,D,20120821,000000,7.17308,7.30537,6.89246,6.92574,55567.93996477,0
+NXST.US,D,20120822,000000,6.64482,6.8842,6.64482,6.76874,53673.139656979,0
+NXST.US,D,20120823,000000,6.77662,6.91707,6.5457,6.89246,23075.924606352,0
+NXST.US,D,20120824,000000,6.85133,6.99149,6.82633,6.90044,31225.089897927,0
+NXST.US,D,20120827,000000,6.94995,7.12377,6.91707,7.09917,114173.65629431,0
+NXST.US,D,20120828,000000,7.14031,7.18125,6.98302,7.14031,230399.58959759,0
+NXST.US,D,20120829,000000,7.13165,7.16491,7.08972,7.12377,62670.647177512,0
+NXST.US,D,20120830,000000,6.99149,7.08214,6.91707,6.99976,67514.833701665,0
+NXST.US,D,20120831,000000,7.04099,7.17308,7.00792,7.14838,18694.008398577,0
+NXST.US,D,20120904,000000,7.18125,7.27181,7.18125,7.2226,42980.979635967,0
+NXST.US,D,20120905,000000,7.25566,7.39572,7.20595,7.31343,37636.931582895,0
+NXST.US,D,20120906,000000,7.32978,7.52811,7.2226,7.52811,147038.53584198,0
+NXST.US,D,20120907,000000,7.56118,8.00233,7.56118,7.8416,89524.996633554,0
+NXST.US,D,20120910,000000,8.08914,8.08914,7.8661,7.96542,86772.710288351,0
+NXST.US,D,20120911,000000,7.8416,8.07202,7.8416,7.92398,45245.596196861,0
+NXST.US,D,20120912,000000,7.92398,7.97408,7.87506,7.91581,50305.170209083,0
+NXST.US,D,20120913,000000,7.89937,8.1047,7.85774,8.0479,43496.080845645,0
+NXST.US,D,20120914,000000,8.09751,8.25647,7.95735,8.2479,51374.995798414,0
+NXST.US,D,20120917,000000,8.11327,8.21385,8.08048,8.08914,31014.782303443,0
+NXST.US,D,20120918,000000,8.05617,8.13875,8.0479,8.12193,80514.281389698,0
+NXST.US,D,20120919,000000,8.11327,8.38699,7.94988,8.31012,71923.165356089,0
+NXST.US,D,20120920,000000,8.28876,8.58285,8.23895,8.52085,35984.950188544,0
+NXST.US,D,20120921,000000,8.6684,8.6684,8.41976,8.59074,104185.5695244,0
+NXST.US,D,20120924,000000,8.60776,9.06396,8.411,8.91524,97795.06339249,0
+NXST.US,D,20120925,000000,8.93739,9.34222,8.82174,9.0553,231429.79201695,0
+NXST.US,D,20120926,000000,9.081,9.1115,8.67666,8.84025,80250.126923196,0
+NXST.US,D,20120927,000000,8.92253,9.06396,8.7245,8.92922,30563.687752957,0
+NXST.US,D,20120928,000000,8.87391,8.95432,8.67666,8.76574,72696.325159966,0
+NXST.US,D,20121001,000000,8.84025,9.06396,8.84025,9.0553,38584.83972615,0
+NXST.US,D,20121002,000000,9.10294,9.22184,8.93739,9.10294,61728.834906562,0
+NXST.US,D,20121003,000000,9.08769,9.50906,9.06396,9.5002,117162.66568064,0
+NXST.US,D,20121004,000000,9.50906,9.90371,9.50906,9.87127,75658.919099654,0
+NXST.US,D,20121005,000000,9.97171,10.2355,9.78171,9.82402,75808.267971098,0
+NXST.US,D,20121008,000000,9.69804,10.1036,9.53464,10.014,41280.231263183,0
+NXST.US,D,20121009,000000,9.99727,10.1124,9.7315,9.82402,72123.313163401,0
+NXST.US,D,20121010,000000,9.86437,10.014,9.81516,9.87127,27159.143071236,0
+NXST.US,D,20121011,000000,9.97171,10.2039,9.87816,10.0297,73902.291897417,0
+NXST.US,D,20121012,000000,10.2276,10.2276,10.0789,10.1498,46497.281976591,0
+NXST.US,D,20121015,000000,10.1193,10.2355,10.0701,10.2039,55898.133047897,0
+NXST.US,D,20121016,000000,10.2197,10.6046,10.0966,10.3585,145553.17495727,0
+NXST.US,D,20121017,000000,10.519,10.6203,10.1036,10.5426,66242.828347588,0
+NXST.US,D,20121018,000000,10.5671,10.7079,10.0701,10.2276,50359.0170811,0
+NXST.US,D,20121019,000000,10.135,10.135,9.33444,9.52678,86278.944631736,0
+NXST.US,D,20121022,000000,9.49232,9.49232,8.96761,9.17047,73527.395750728,0
+NXST.US,D,20121023,000000,9.10294,9.21221,8.67567,9.0495,46400.763998446,0
+NXST.US,D,20121024,000000,9.1115,9.43425,8.94586,9.13582,59310.805559355,0
+NXST.US,D,20121025,000000,9.23602,9.2871,9.14448,9.23602,38619.383002537,0
+NXST.US,D,20121026,000000,9.29301,9.29301,8.90688,9.03365,22261.109675066,0
+NXST.US,D,20121031,000000,8.98927,9.02401,8.26336,8.97125,56838.929340129,0
+NXST.US,D,20121101,000000,8.92922,9.17047,8.92922,9.12588,51447.130287345,0
+NXST.US,D,20121102,000000,9.14448,9.38504,8.62587,8.81602,41966.016897371,0
+NXST.US,D,20121105,000000,8.84025,8.8992,8.73354,8.83069,24268.683620478,0
+NXST.US,D,20121106,000000,8.92253,9.64292,8.92253,9.54253,49165.242088257,0
+NXST.US,D,20121107,000000,9.39488,9.39488,8.86543,8.99852,74453.968340919,0
+NXST.US,D,20121108,000000,8.94586,9.19685,8.84025,9.1115,57277.832146009,0
+NXST.US,D,20121109,000000,9.07145,9.65079,9.07145,9.53464,31790.990043471,0
+NXST.US,D,20121112,000000,9.54253,9.60946,9.32558,9.42638,60329.83221282,0
+NXST.US,D,20121113,000000,9.5002,9.86437,9.42638,9.68032,48377.858582338,0
+NXST.US,D,20121114,000000,9.55925,9.6006,8.99852,9.2871,114546.52048356,0
+NXST.US,D,20121115,000000,9.15315,9.2871,8.92253,9.1115,121226.5805499,0
+NXST.US,D,20121116,000000,9.04203,9.27254,8.90688,9.21221,39011.550787422,0
+NXST.US,D,20121119,000000,9.27254,9.32558,9.10384,9.32558,22584.190907173,0
+NXST.US,D,20121120,000000,9.2871,9.49232,9.20639,9.33444,34934.428194841,0
+NXST.US,D,20121121,000000,9.40374,9.40374,9.18809,9.22184,65425.981458867,0
+NXST.US,D,20121123,000000,9.27254,9.49232,9.17047,9.23602,15334.16678042,0
+NXST.US,D,20121126,000000,9.18809,9.27924,9.09537,9.21221,25806.875398492,0
+NXST.US,D,20121127,000000,8.6684,8.81602,8.14634,8.42774,328454.74354171,0
+NXST.US,D,20121128,000000,8.33482,8.40391,8.01513,8.17172,249741.79241782,0
+NXST.US,D,20121129,000000,8.22183,8.57351,7.89121,7.99063,636314.58250475,0
+NXST.US,D,20121130,000000,7.47044,7.61886,7.42063,7.42909,5491017.5023606,0
+NXST.US,D,20121203,000000,7.5033,7.70952,7.46168,7.68501,1433838.5720007,0
+NXST.US,D,20121204,000000,7.63549,7.8168,7.59415,7.74249,705684.59334423,0
+NXST.US,D,20121205,000000,7.60203,7.7919,7.59415,7.7919,397453.92214937,0
+NXST.US,D,20121206,000000,7.7347,7.8416,7.67743,7.80883,377440.157397,0
+NXST.US,D,20121207,000000,7.8416,7.8416,7.61886,7.8168,287270.01427795,0
+NXST.US,D,20121210,000000,7.8416,8.23049,7.8416,8.13009,795974.62195193,0
+NXST.US,D,20121211,000000,8.69309,8.70954,8.28098,8.47863,725935.08113774,0
+NXST.US,D,20121212,000000,8.57351,8.70954,8.33482,8.65205,427900.77234985,0
+NXST.US,D,20121213,000000,8.63414,8.93739,8.59713,8.70954,471337.92642988,0
+NXST.US,D,20121214,000000,8.71701,8.8992,8.66021,8.84025,227171.82521268,0
+NXST.US,D,20121217,000000,8.87391,8.87391,8.55747,8.62587,214338.9980343,0
+NXST.US,D,20121218,000000,8.63414,8.77469,8.5424,8.63414,194941.93236334,0
+NXST.US,D,20121219,000000,8.47863,8.7245,8.411,8.7245,234820.11299662,0
+NXST.US,D,20121220,000000,8.624,9.00699,8.624,8.92253,214793.14052094,0
+NXST.US,D,20121221,000000,8.78315,8.87391,8.62587,8.81602,388169.90863056,0
+NXST.US,D,20121224,000000,8.79054,8.85697,8.35263,8.79793,87710.458644431,0
+NXST.US,D,20121226,000000,8.80707,8.84841,8.68483,8.75737,160908.67729075,0
+NXST.US,D,20121227,000000,8.79054,8.83069,8.53601,8.71701,188924.29042068,0
+NXST.US,D,20121228,000000,8.68483,8.88306,8.62587,8.6684,231944.89322663,0
+NXST.US,D,20121231,000000,8.65205,8.80707,8.45254,8.74192,438059.54354425,0
+NXST.US,D,20130102,000000,9.01455,9.44311,8.88405,9.38504,434253.6872692,0
+NXST.US,D,20130103,000000,9.34222,9.68032,9.30167,9.57303,278022.57599297,0
+NXST.US,D,20130104,000000,9.62619,9.81516,9.56713,9.65867,227426.83587073,0
+NXST.US,D,20130107,000000,9.52678,9.86437,9.49232,9.69804,246849.30100962,0
+NXST.US,D,20130108,000000,9.65867,10.0061,9.65079,9.94606,356282.40060894,0
+NXST.US,D,20130109,000000,9.96177,10.0701,9.87127,10.0297,157558.99545977,0
+NXST.US,D,20130110,000000,10.1193,10.1685,9.90371,9.93717,171124.34329334,0
+NXST.US,D,20130111,000000,9.86437,10.0966,9.86437,10.0366,149596.77025217,0
+NXST.US,D,20130114,000000,10.2355,10.511,9.92934,10.4737,477647.15426439,0
+NXST.US,D,20130115,000000,10.387,10.5514,10.327,10.4481,488304.77100902,0
+NXST.US,D,20130116,000000,10.4382,10.6547,10.4077,10.6124,452918.23228498,0
+NXST.US,D,20130117,000000,10.7079,10.889,10.699,10.7079,223731.72127586,0
+NXST.US,D,20130118,000000,10.7729,10.7729,10.638,10.699,235272.22352583,0
+NXST.US,D,20130122,000000,10.699,10.699,10.4224,10.5898,281832.49618289,0
+NXST.US,D,20130123,000000,10.6223,10.7512,10.5671,10.6124,511782.00720872,0
+NXST.US,D,20130124,000000,10.6046,11.0603,10.0966,11.0603,436059.08144986,0
+NXST.US,D,20130125,000000,11.1676,11.6647,11.0189,11.5888,509731.76215718,0
+NXST.US,D,20130128,000000,11.6547,11.9284,11.5918,11.888,372045.31040806,0
+NXST.US,D,20130129,000000,11.8457,11.953,11.6814,11.8457,226161.94236768,0
+NXST.US,D,20130130,000000,11.7877,11.9442,11.6971,11.7552,229679.26068701,0
+NXST.US,D,20130131,000000,11.762,11.9284,11.6724,11.8683,198752.86853198,0
+NXST.US,D,20130201,000000,11.896,12.1056,11.896,12.0908,400496.77840773,0
+NXST.US,D,20130204,000000,12.0544,12.141,11.7946,11.8615,151501.73034714,0
+NXST.US,D,20130205,000000,11.8783,12.2591,11.7946,12.2424,275480.59724225,0
+NXST.US,D,20130206,000000,12.266,12.5456,12.1588,12.52,485596.17174866,0
+NXST.US,D,20130207,000000,11.6814,11.6814,11.1676,11.4835,2677396.5219929,0
+NXST.US,D,20130208,000000,11.4992,11.7138,11.4992,11.6814,362091.76691455,0
+NXST.US,D,20130211,000000,11.6814,11.6891,11.4333,11.5642,319417.61285121,0
+NXST.US,D,20130212,000000,11.5888,12.2168,11.4992,12.0465,671525.35691071,0
+NXST.US,D,20130213,000000,12.0367,12.4846,11.9836,12.4097,905759.25018744,0
+NXST.US,D,20130214,000000,12.4186,12.7601,12.4186,12.7079,406428.0621594,0
+NXST.US,D,20130215,000000,12.7512,12.8102,12.3585,12.3841,251785.94159705,0
+NXST.US,D,20130219,000000,12.4018,12.6449,12.1843,12.5662,191526.21191573,0
+NXST.US,D,20130220,000000,12.5662,12.7768,12.1331,12.203,481221.36739191,0
+NXST.US,D,20130221,000000,12.077,12.2995,11.8181,11.9028,448860.41328802,0
+NXST.US,D,20130222,000000,12.019,12.1164,11.8596,11.8683,383339.94580844,0
+NXST.US,D,20130225,000000,11.9836,12.1675,11.8251,12.0091,442734.06162262,0
+NXST.US,D,20130226,000000,12.0544,12.268,11.769,12.1066,486267.7336808,0
+NXST.US,D,20130227,000000,12.1331,12.5072,12.0849,12.3438,242526.31156745,0
+NXST.US,D,20130228,000000,12.3438,12.5406,12.2109,12.3654,225878.48430554,0
+NXST.US,D,20130301,000000,12.3162,12.8811,12.142,12.7925,532282.42576668,0
+NXST.US,D,20130304,000000,12.828,13.265,12.7858,13.0899,434587.94426719,0
+NXST.US,D,20130305,000000,13.1499,13.6577,13.0899,13.4264,484518.2183296,0
+NXST.US,D,20130306,000000,13.5574,13.7139,13.3832,13.4748,752814.83006172,0
+NXST.US,D,20130307,000000,13.3073,14.517,13.1676,14.0722,869324.22142712,0
+NXST.US,D,20130308,000000,14.1479,14.3556,14.08,14.1411,373555.054782,0
+NXST.US,D,20130311,000000,14.2011,14.5603,14.2011,14.3477,518580.93678498,0
+NXST.US,D,20130312,000000,14.3654,14.4413,13.9048,14.0967,333225.77959822,0
+NXST.US,D,20130313,000000,14.1214,14.2257,13.8586,14.0111,173859.35800035,0
+NXST.US,D,20130314,000000,14.0594,14.2739,13.89,14.2178,257819.83919918,0
+NXST.US,D,20130315,000000,14.2887,14.4905,14.1725,14.2887,475701.55502074,0
+NXST.US,D,20130318,000000,14.0358,14.2887,13.4905,14.2424,417744.03311286,0
+NXST.US,D,20130319,000000,14.2887,14.5259,14.0278,14.1046,224464.24193105,0
+NXST.US,D,20130320,000000,14.1411,14.4413,14.1312,14.3999,233127.49245358,0
+NXST.US,D,20130321,000000,14.3044,14.4413,14.0967,14.3044,165196.10747782,0
+NXST.US,D,20130322,000000,14.2178,14.391,13.8409,14.2178,296080.5817145,0
+NXST.US,D,20130325,000000,14.2591,15.3291,14.2178,15.0663,982101.92296384,0
+NXST.US,D,20130326,000000,15.1646,15.2158,14.6489,14.7572,719342.39524108,0
+NXST.US,D,20130327,000000,14.7395,14.963,14.4413,14.9226,796237.76043972,0
+NXST.US,D,20130328,000000,14.9649,15.0899,14.7671,14.9826,328527.89400936,0
+NXST.US,D,20130401,000000,15.0476,15.2651,14.4737,14.896,467682.43500498,0
+NXST.US,D,20130402,000000,15.0131,15.1559,14.7887,14.9314,319586.26531828,0
+NXST.US,D,20130403,000000,15.1382,15.1382,14.4737,14.5978,560144.6261103,0
+NXST.US,D,20130404,000000,14.5643,14.6066,14.1725,14.4146,325536.85266559,0
+NXST.US,D,20130405,000000,14.0111,14.9747,13.5671,14.9226,734853.34231833,0
+NXST.US,D,20130408,000000,15.08,15.6568,15.0476,15.6313,1114950.2840611,0
+NXST.US,D,20130409,000000,15.7788,15.8124,15.3104,15.3655,435835.56613207,0
+NXST.US,D,20130410,000000,15.3999,16.0909,15.3812,16.0131,529609.38576143,0
+NXST.US,D,20130411,000000,16.1204,17.462,16.081,17.1962,1485888.1776673,0
+NXST.US,D,20130412,000000,17.0358,18.3193,16.8793,18.2435,1146224.1409374,0
+NXST.US,D,20130415,000000,18.653,18.653,16.0909,16.7621,1598725.8219483,0
+NXST.US,D,20130416,000000,17.018,17.4709,16.4393,17.4374,722211.51913878,0
+NXST.US,D,20130417,000000,17.4709,17.528,16.9216,17.3537,430647.97880145,0
+NXST.US,D,20130418,000000,17.518,17.6313,17.2868,17.4856,597513.33931182,0
+NXST.US,D,20130419,000000,17.646,18.3774,17.5614,18.2238,350175.35253917,0
+NXST.US,D,20130422,000000,18.7189,18.7189,17.9443,18.4631,412987.22075838,0
+NXST.US,D,20130423,000000,18.6353,19.2337,18.6096,18.901,379226.24798204,0
+NXST.US,D,20130424,000000,18.8763,19.1441,18.2435,18.6844,502378.10820125,0
+NXST.US,D,20130425,000000,20.9896,22.7888,20.4147,20.5891,2104643.6000007,0
+NXST.US,D,20130426,000000,20.3833,20.6206,20.0586,20.4147,483132.42335918,0
+NXST.US,D,20130429,000000,20.5073,20.65,19.5762,19.9817,798836.6339986,0
+NXST.US,D,20130430,000000,19.9916,20.5891,19.967,20.2672,820047.22167996,0
+NXST.US,D,20130501,000000,20.273,20.8941,19.967,20.7878,941798.047248,0
+NXST.US,D,20130502,000000,20.9798,21.7721,20.2505,20.9492,2906647.0396611,0
+NXST.US,D,20130503,000000,21.4335,21.5388,20.7485,21.0753,602419.50053773,0
+NXST.US,D,20130506,000000,21.2239,22.5862,21.2061,22.4384,648645.51619679,0
+NXST.US,D,20130507,000000,22.7731,22.7731,22.0703,22.2465,430307.62593115,0
+NXST.US,D,20130508,000000,22.2465,22.7386,22.0536,22.6294,638690.95672456,0
+NXST.US,D,20130509,000000,23.0783,24.0359,22.6963,23.7289,1285947.6300148,0
+NXST.US,D,20130510,000000,23.844,24.717,23.7347,24.659,1152864.5778338,0
+NXST.US,D,20130513,000000,24.9513,24.9612,23.3203,24.0045,1591727.7605435,0
+NXST.US,D,20130514,000000,23.8066,24.4267,23.5704,24.2693,954192.98759923,0
+NXST.US,D,20130515,000000,24.2338,24.277,23.8362,24.2259,413250.35924617,0
+NXST.US,D,20130516,000000,24.0645,24.4532,23.658,23.6924,352538.51903564,0
+NXST.US,D,20130517,000000,23.7101,24.3646,23.4935,24.287,471387.70938703,0
+NXST.US,D,20130520,000000,24.287,24.5379,22.9897,23.3991,534703.50305003,0
+NXST.US,D,20130521,000000,23.3991,23.5231,22.2151,22.9827,1229577.0668633,0
+NXST.US,D,20130522,000000,22.8647,22.9158,22.2554,22.6413,694232.48124267,0
+NXST.US,D,20130523,000000,22.2377,23.8676,21.3528,23.6423,627357.71413292,0
+NXST.US,D,20130524,000000,23.4267,23.5408,22.3636,23.4591,689408.61429286,0
+NXST.US,D,20130528,000000,23.9434,23.9434,22.9228,23.2505,505674.95913894,0
+NXST.US,D,20130529,000000,22.8921,23.2072,22.6825,22.7672,358229.01583131,0
+NXST.US,D,20130530,000000,22.7988,23.1993,22.6313,23.0664,293871.84398306,0
+NXST.US,D,20130531,000000,22.907,24.0605,22.907,23.4021,496616.49289537,0
+NXST.US,D,20130603,000000,23.594,23.9611,22.7416,23.594,710751.27920748,0
+NXST.US,D,20130604,000000,23.6107,24.1432,23.4542,23.6344,796586.24113975,0
+NXST.US,D,20130605,000000,23.5487,23.5674,22.3725,22.6116,823326.80097945,0
+NXST.US,D,20130606,000000,22.4976,23.6678,21.9375,23.6274,796831.09201063,0
+NXST.US,D,20130607,000000,23.6344,24.3293,23.6018,23.8362,484613.72032902,0
+NXST.US,D,20130610,000000,23.8362,23.97,23.2752,23.6423,828387.39097039,0
+NXST.US,D,20130611,000000,23.2829,23.8578,22.6216,23.3174,445433.51707452,0
+NXST.US,D,20130612,000000,23.3991,23.3991,22.6648,22.7239,399294.87558515,0
+NXST.US,D,20130613,000000,23.3991,25.3145,23.3991,25.0449,1744713.8357966,0
+NXST.US,D,20130614,000000,25.1206,25.8312,24.8774,25.6167,644718.75845437,0
+NXST.US,D,20130617,000000,25.9081,27.0881,25.6974,26.8932,884929.65452507,0
+NXST.US,D,20130618,000000,27.1432,28.7113,27.0339,27.8785,1454088.0438154,0
+NXST.US,D,20130619,000000,27.5439,28.7752,26.977,28.223,764314.69316298,0
+NXST.US,D,20130620,000000,27.6807,28.4298,27.3361,27.5852,762949.21776692,0
+NXST.US,D,20130621,000000,27.7771,28.4149,27.0961,28.2633,672836.98543476,0
+NXST.US,D,20130624,000000,27.9297,28.1994,27.0704,27.9642,681208.65006542,0
+NXST.US,D,20130625,000000,28.3481,28.537,27.9474,28.4149,674932.94952857,0
+NXST.US,D,20130626,000000,28.4149,29.5331,28.102,29.2486,1656825.5808766,0
+NXST.US,D,20130627,000000,29.6925,30.103,29.3933,29.6344,705335.09666547,0
+NXST.US,D,20130628,000000,29.7092,30.0863,29.4327,29.6344,3862205.5026565,0
+NXST.US,D,20130701,000000,29.5518,29.7988,28.3736,28.8225,1104328.2265717,0
+NXST.US,D,20130702,000000,29.0499,29.4033,28.474,28.8303,679219.36373692,0
+NXST.US,D,20130703,000000,28.8569,29.9012,28.724,29.7092,295210.90393248,0
+NXST.US,D,20130705,000000,30.2969,30.6542,29.4495,30.353,606480.36747083,0
+NXST.US,D,20130708,000000,30.7024,32.7733,30.6689,32.0145,1134651.1273685,0
+NXST.US,D,20130709,000000,32.3413,32.6198,31.7901,32.1985,782860.36866884,0
+NXST.US,D,20130710,000000,32.2074,32.3658,31.5902,32.0843,471422.25266342,0
+NXST.US,D,20130711,000000,32.6099,32.9761,31.0085,31.5321,830808.46825375,0
+NXST.US,D,20130712,000000,31.5902,32.4859,31.5105,32.0755,363231.69503537,0
+NXST.US,D,20130715,000000,32.2438,33.2192,32.1502,32.669,385109.78073401,0
+NXST.US,D,20130716,000000,32.8599,33.1286,31.3048,31.5243,605772.23030486,0
+NXST.US,D,20130717,000000,31.6778,31.7005,30.9298,31.1897,409795.01562859,0
+NXST.US,D,20130718,000000,30.3195,31.1897,29.8786,30.8628,595682.54566322,0
+NXST.US,D,20130719,000000,30.855,30.9377,29.1078,30.1798,1312282.8143463,0
+NXST.US,D,20130722,000000,29.9426,30.3963,29.4495,29.7092,393726.29623555,0
+NXST.US,D,20130723,000000,29.7092,30.3776,29.7092,29.8608,333229.8435131,0
+NXST.US,D,20130724,000000,29.8116,30.3294,29.1256,29.5518,1019802.861206,0
+NXST.US,D,20130725,000000,29.5803,30.1611,29.3175,29.7771,323381.96180617,0
+NXST.US,D,20130726,000000,29.419,30.0626,29.2643,29.9248,351126.30861857,0
+NXST.US,D,20130729,000000,29.725,30.7103,29.5942,30.2034,911483.27428079,0
+NXST.US,D,20130730,000000,30.2615,30.353,28.8992,29.6344,1142272.9997058,0
+NXST.US,D,20130731,000000,29.667,30.5184,29.667,30.1187,487180.08256895,0
+NXST.US,D,20130801,000000,30.2969,30.7467,29.9111,30.1276,448887.84471339,0
+NXST.US,D,20130802,000000,29.8786,30.7812,29.6758,30.607,483121.24759329,0
+NXST.US,D,20130805,000000,30.6542,31.5902,30.2526,30.8628,571582.51450981,0
+NXST.US,D,20130806,000000,30.9209,31.0233,28.7752,29.6601,1382570.2539674,0
+NXST.US,D,20130807,000000,28.2979,30.2103,26.2161,29.6187,1216157.0039863,0
+NXST.US,D,20130808,000000,29.7417,29.8116,27.6895,28.1384,896279.15277619,0
+NXST.US,D,20130809,000000,27.912,28.3815,27.1039,27.2633,703439.28037897,0
+NXST.US,D,20130812,000000,26.8932,27.1934,26.3913,26.9848,623317.16677416,0
+NXST.US,D,20130813,000000,27.0961,27.6216,26.6,27.2388,284718.89171879,0
+NXST.US,D,20130814,000000,26.9985,27.0429,25.1147,25.6757,1412226.6727259,0
+NXST.US,D,20130815,000000,25.9514,26.0025,24.6521,24.9897,792141.3342515,0
+NXST.US,D,20130816,000000,24.8707,24.9543,24.6206,24.7092,600130.50048762,0
+NXST.US,D,20130819,000000,24.7092,24.9366,24.2249,24.5438,362505.27025249,0
+NXST.US,D,20130820,000000,24.6265,25.4139,24.3933,25.3755,610294.35157563,0
+NXST.US,D,20130821,000000,25.1905,26.6836,25.1709,26.6394,656931.8386152,0
+NXST.US,D,20130822,000000,26.664,28.6197,26.664,28.4337,854936.94681125,0
+NXST.US,D,20130823,000000,28.4435,30.4258,28.1669,30.291,1663866.3133876,0
+NXST.US,D,20130826,000000,30.291,31.0577,28.9249,29.0734,503286.39317454,0
+NXST.US,D,20130827,000000,28.6719,28.8805,27.5537,27.6659,282399.41230716,0
+NXST.US,D,20130828,000000,27.596,28.2279,27.3687,28.0006,266456.67427507,0
+NXST.US,D,20130829,000000,27.8579,28.5616,27.6955,28.2486,338188.83563229,0
+NXST.US,D,20130830,000000,28.1522,28.4789,27.6985,28.159,255872.20799809,0
+NXST.US,D,20130903,000000,28.5193,28.9711,27.7712,28.0084,518652.05529519,0
+NXST.US,D,20130904,000000,27.9671,28.9396,27.8815,28.7909,1190428.3589491,0
+NXST.US,D,20130905,000000,28.7979,28.9553,28.101,28.5015,798601.94291491,0
+NXST.US,D,20130906,000000,28.5793,28.7369,27.2555,28.1177,347840.63344678,0
+NXST.US,D,20130909,000000,28.2486,29.1512,27.974,28.8904,322839.42917111,0
+NXST.US,D,20130910,000000,29.1158,30.0134,28.9632,29.6039,590017.44833548,0
+NXST.US,D,20130911,000000,29.4652,29.8717,29.1887,29.5518,473194.11954641,0
+NXST.US,D,20130912,000000,29.5952,29.6601,28.9336,29.2299,442068.59556278,0
+NXST.US,D,20130913,000000,29.2555,29.4652,29.0312,29.4582,436023.52219476,0
+NXST.US,D,20130916,000000,29.8373,30.2299,28.9976,29.4652,826646.00344891,0
+NXST.US,D,20130917,000000,29.726,30.724,29.3756,30.4731,722741.86002922,0
+NXST.US,D,20130918,000000,30.3914,31.5488,30.2732,31.4573,736698.35966896,0
+NXST.US,D,20130919,000000,31.6129,32.2625,31.3589,32.0429,822717.21374906,0
+NXST.US,D,20130920,000000,32.0696,32.4033,31.7143,32.3354,1165004.507527,0
+NXST.US,D,20130923,000000,33.2339,34.0292,32.5046,33.6779,1947077.4926899,0
+NXST.US,D,20130924,000000,33.8964,35.3235,33.7625,35.298,1116575.8500088,0
+NXST.US,D,20130925,000000,35.298,35.4131,33.6848,34.3097,1287651.4263237,0
+NXST.US,D,20130926,000000,34.3097,36.2853,34.171,36.2626,847347.58579291,0
+NXST.US,D,20130927,000000,36.1346,37.7124,35.5578,37.5716,1101554.6046734,0
+NXST.US,D,20130930,000000,36.9063,37.4358,36.6474,37.3344,787778.72163936,0
+NXST.US,D,20131001,000000,37.485,38.0992,37.2833,37.8049,631602.47321385,0
+NXST.US,D,20131002,000000,37.5549,37.9152,36.6798,37.0569,487117.09188848,0
+NXST.US,D,20131003,000000,36.9496,37.1779,35.4987,36.1957,943057.86085747,0
+NXST.US,D,20131004,000000,36.3374,37.8631,36.3374,37.7045,409415.03958831,0
+NXST.US,D,20131007,000000,37.237,37.4447,36.2626,36.6631,717321.61357236,0
+NXST.US,D,20131008,000000,36.7754,37.1435,35.6592,36.0106,742713.96965418,0
+NXST.US,D,20131009,000000,36.0707,36.2469,33.5598,35.0214,656998.89321055,0
+NXST.US,D,20131010,000000,35.673,37.1927,35.3472,36.9407,541980.95860216,0
+NXST.US,D,20131011,000000,36.9595,39.8798,36.9319,39.1898,832486.86509475,0
+NXST.US,D,20131014,000000,38.8119,39.8354,38.3679,39.5569,451233.73957167,0
+NXST.US,D,20131015,000000,39.5422,40.4241,39.0461,39.3749,588567.64670587,0
+NXST.US,D,20131016,000000,39.6829,39.9753,38.5107,38.6267,496058.72057957,0
+NXST.US,D,20131017,000000,38.5608,38.9664,37.7468,38.3265,758927.97400379,0
+NXST.US,D,20131018,000000,38.5756,39.0549,38.362,38.7508,463867.43492147,0
+NXST.US,D,20131021,000000,38.6267,39.5422,38.3365,39.1465,371716.13330365,0
+NXST.US,D,20131022,000000,39.6908,40.3887,38.8306,39.9949,418447.09038523,0
+NXST.US,D,20131023,000000,39.8955,40.054,38.6691,38.9398,316516.99361328,0
+NXST.US,D,20131024,000000,39.1987,40.1288,38.5608,39.932,271046.86611989,0
+NXST.US,D,20131025,000000,40.1603,40.2371,39.24,39.8867,238073.27684945,0
+NXST.US,D,20131028,000000,39.5933,39.9407,37.0913,37.5126,763341.3855518,0
+NXST.US,D,20131029,000000,37.5352,38.3759,37.429,38.3542,583920.56005287,0
+NXST.US,D,20131030,000000,38.486,38.9881,35.9594,36.4959,1493175.7930066,0
+NXST.US,D,20131031,000000,36.2291,37.7321,35.6819,37.237,449220.06975396,0
+NXST.US,D,20131101,000000,37.2833,38.0637,35.9417,36.3197,483539.83082482,0
+NXST.US,D,20131104,000000,36.4959,37.5973,36.0185,37.4604,481635.88670857,0
+NXST.US,D,20131105,000000,36.4555,39.3157,36.4555,39.1238,615035.92424934,0
+NXST.US,D,20131106,000000,39.3896,39.9614,36.7901,36.9693,995451.88330935,0
+NXST.US,D,20131107,000000,37.6268,38.5825,36.8757,37.3344,676667.22519903,0
+NXST.US,D,20131108,000000,37.302,38.9733,37.0253,38.9486,383364.32929766,0
+NXST.US,D,20131111,000000,38.9575,40.2459,38.6267,39.9407,389716.22823831,0
+NXST.US,D,20131112,000000,39.924,40.2626,38.7685,39.5933,351688.14484925,0
+NXST.US,D,20131113,000000,39.3739,39.7675,39.0717,39.3335,352814.86524676,0
+NXST.US,D,20131114,000000,39.3994,39.5176,38.113,38.8758,429878.88291245,0
+NXST.US,D,20131115,000000,38.867,38.867,37.9014,38.2469,369492.15589146,0
+NXST.US,D,20131118,000000,38.2882,38.8177,36.988,37.3453,552345.97347619,0
+NXST.US,D,20131119,000000,37.4801,38.3659,36.7153,37.4801,314641.49690111,0
+NXST.US,D,20131120,000000,37.5303,39.239,37.5156,38.3502,449014.84205305,0
+NXST.US,D,20131121,000000,38.3502,40.2646,38.3502,39.8296,566482.3013489,0
+NXST.US,D,20131122,000000,39.6593,42.0136,39.6593,41.1298,966405.05178134,0
+NXST.US,D,20131125,000000,41.2479,41.7509,39.297,40.6602,381556.90315957,0
+NXST.US,D,20131126,000000,40.6357,41.8562,40.2834,41.5855,674232.94019234,0
+NXST.US,D,20131127,000000,41.621,42.2735,41.057,41.929,302701.71501524,0
+NXST.US,D,20131129,000000,42.1318,42.1318,41.6288,41.7676,168586.42845749,0
+NXST.US,D,20131202,000000,41.8808,42.4763,40.4496,40.5157,615934.04943544,0
+NXST.US,D,20131203,000000,40.3907,40.8798,39.1455,40.1436,623932.84987684,0
+NXST.US,D,20131204,000000,39.8444,41.0304,39.7252,40.9704,258753.52364038,0
+NXST.US,D,20131205,000000,41.0481,41.99,40.7076,41.0304,386706.89927763,0
+NXST.US,D,20131206,000000,41.5402,42.376,40.6602,42.1151,338664.313672,0
+NXST.US,D,20131209,000000,41.9222,41.9713,40.7882,41.8483,395029.79692986,0
+NXST.US,D,20131210,000000,41.621,41.8719,40.9202,41.4182,347463.70534266,0
+NXST.US,D,20131211,000000,41.4605,42.0472,41.1051,41.5068,423441.64175955,0
+NXST.US,D,20131212,000000,41.4103,43.37,41.0797,43.2489,514892.93404112,0
+NXST.US,D,20131213,000000,43.4518,44.188,42.7194,42.8474,431059.45018197,0
+NXST.US,D,20131216,000000,43.2155,43.8631,42.6377,43.746,513587.40138938,0
+NXST.US,D,20131217,000000,44.1181,44.5383,43.1426,43.4743,489088.09060008,0
+NXST.US,D,20131218,000000,43.4743,43.7647,42.5019,43.5787,657747.6695252,0
+NXST.US,D,20131219,000000,43.5639,44.1515,42.8897,43.1506,529758.73463287,0
+NXST.US,D,20131220,000000,43.0994,43.8453,42.3857,42.8011,1353956.2293731,0
+NXST.US,D,20131223,000000,43.0994,44.8414,42.9714,44.7471,1091972.9093903,0
+NXST.US,D,20131224,000000,44.932,46.0088,44.5708,45.2904,214375.57326811,0
+NXST.US,D,20131226,000000,45.8258,47.1014,45.3967,46.8386,746533.03365256,0
+NXST.US,D,20131227,000000,47.2973,47.4479,46.4606,46.9104,432058.1572611,0
+NXST.US,D,20131230,000000,46.7569,47.4194,46.1683,46.9577,354327.65755684,0
+NXST.US,D,20131231,000000,46.8003,47.1604,46.1594,46.8662,336642.51602454,0
+NXST.US,D,20140102,000000,46.8386,47.0335,46.1093,46.5649,481808.60309052,0
+NXST.US,D,20140103,000000,46.8386,47.0158,45.37,45.5886,400566.88093922,0
+NXST.US,D,20140106,000000,45.623,45.9055,44.059,44.807,545645.5938355,0
+NXST.US,D,20140107,000000,45.1574,45.8828,44.8572,45.2834,320589.03631227,0
+NXST.US,D,20140108,000000,45.1162,45.7638,44.8504,45.0166,374217.47290569,0
+NXST.US,D,20140109,000000,45.2746,45.3081,43.491,43.7647,280514.77178653,0
+NXST.US,D,20140110,000000,43.8543,44.6614,42.5689,44.5974,459635.88356386,0
+NXST.US,D,20140113,000000,44.2864,44.2864,41.743,41.8483,780427.09964087,0
+NXST.US,D,20140114,000000,41.299,41.8976,40.3059,40.9614,883091.74902544,0
+NXST.US,D,20140115,000000,41.2479,41.6032,35.3688,38.7124,4766616.5490861,0
+NXST.US,D,20140116,000000,38.7124,40.2834,38.6661,38.8355,1484981.9246514,0
+NXST.US,D,20140117,000000,38.8847,39.7252,38.6061,38.6661,776022.83190131,0
+NXST.US,D,20140121,000000,38.8,39.1632,38.1633,38.7203,948073.74778485,0
+NXST.US,D,20140122,000000,38.6407,39.0442,38.1868,38.7124,747299.08160542,0
+NXST.US,D,20140123,000000,38.5254,38.737,37.5992,38.5884,627385.14555828,0
+NXST.US,D,20140124,000000,38.5658,39.306,37.5156,37.9378,1308159.9727113,0
+NXST.US,D,20140127,000000,37.8837,38.2035,36.5658,36.9949,791366.14249019,0
+NXST.US,D,20140128,000000,37.3305,38.7912,37.1544,38.7124,601103.8080988,0
+NXST.US,D,20140129,000000,38.2115,38.9949,37.7262,38.2389,345345.38971706,0
+NXST.US,D,20140130,000000,38.5254,40.0156,38.1553,39.9604,494813.13067214,0
+NXST.US,D,20140131,000000,39.1544,40.5067,38.9025,40.4084,439263.47832428,0
+NXST.US,D,20140203,000000,40.0156,40.3591,38.7842,39.3335,820412.9740182,0
+NXST.US,D,20140204,000000,39.5255,39.5255,37.9535,38.3325,997361.9232979,0
+NXST.US,D,20140205,000000,37.8669,38.6593,36.6484,37.1622,1213423.0052581,0
+NXST.US,D,20140206,000000,37.2528,38.5254,36.8994,38.1316,309462.03740024,0
+NXST.US,D,20140207,000000,38.171,38.3876,37.2597,37.9781,355406.62695461,0
+NXST.US,D,20140210,000000,37.8157,37.8157,35.7478,36.1957,902947.02109792,0
+NXST.US,D,20140211,000000,35.732,36.5992,34.8827,35.3442,1001096.6610627,0
+NXST.US,D,20140212,000000,35.3048,35.6425,34.0519,34.6975,1549981.195049,0
+NXST.US,D,20140213,000000,34.2044,36.4525,34.1877,35.8157,722805.86668841,0
+NXST.US,D,20140214,000000,35.6907,35.6907,34.4959,35.4564,819191.76759998,0
+NXST.US,D,20140218,000000,35.4968,36.299,35.4004,35.92,530643.65209565,0
+NXST.US,D,20140219,000000,35.6996,36.0569,35.4643,35.9427,459738.49741431,0
+NXST.US,D,20140220,000000,36.4998,38.1573,36.4919,37.8591,779763.66553846,0
+NXST.US,D,20140221,000000,37.921,38.1239,36.9683,37.1336,491713.37960562,0
+NXST.US,D,20140224,000000,37.0245,37.8679,36.7213,37.2941,615895.44224418,0
+NXST.US,D,20140225,000000,37.3217,37.4969,36.4702,36.9919,1185307.8262138,0
+NXST.US,D,20140226,000000,36.4682,36.8226,34.7124,35.8354,1428281.1684169,0
+NXST.US,D,20140227,000000,35.481,36.1159,35.2429,35.5293,692981.81144166,0
+NXST.US,D,20140228,000000,35.3688,36.1031,35.108,36.0205,646883.80910097,0
+NXST.US,D,20140303,000000,35.4564,35.8216,34.8127,35.362,793504.77769013,0
+NXST.US,D,20140304,000000,36.4093,37.7872,36.0784,37.4713,772136.71330759,0
+NXST.US,D,20140305,000000,37.5303,37.7361,36.6779,36.7961,662624.36736831,0
+NXST.US,D,20140306,000000,36.4427,36.6424,35.2606,35.3954,1105077.0028862,0
+NXST.US,D,20140307,000000,35.1267,35.5893,33.9711,34.424,1484988.0205238,0
+NXST.US,D,20140310,000000,34.3511,34.7724,33.3531,33.5628,350012.7959444,0
+NXST.US,D,20140311,000000,33.5076,33.5076,32.3481,32.8225,2085331.8765419,0
+NXST.US,D,20140312,000000,32.7301,32.9161,31.7487,32.3481,1192969.321721,0
+NXST.US,D,20140313,000000,32.3147,32.4534,30.0636,30.5066,2301156.235461,0
+NXST.US,D,20140314,000000,30.2812,31.0371,30.2812,30.9731,875486.13234764,0
+NXST.US,D,20140317,000000,29.6306,30.0302,28.0124,28.1719,2031941.1789684,0
+NXST.US,D,20140318,000000,28.0587,28.2536,27.1719,27.978,1628594.5802586,0
+NXST.US,D,20140319,000000,28.4405,30.1207,28.0685,29.2763,1384752.5762522,0
+NXST.US,D,20140320,000000,29.4524,30.3077,29.0154,29.7831,1472000.7645803,0
+NXST.US,D,20140321,000000,31.6414,33.7083,30.4751,30.604,2334757.6995788,0
+NXST.US,D,20140324,000000,30.5508,30.6374,29.1877,29.6818,1193562.653292,0
+NXST.US,D,20140325,000000,29.7761,30.2299,29.0981,29.6394,560716.62212814,0
+NXST.US,D,20140326,000000,29.9426,30.4258,29.5124,29.5301,798612.10270207,0
+NXST.US,D,20140327,000000,29.5046,29.5046,28.5508,29.2408,750364.28939555,0
+NXST.US,D,20140328,000000,29.3117,30.6759,29.2171,30.4908,1212992.2302819,0
+NXST.US,D,20140331,000000,30.8146,31.7881,30.1985,31.6691,1296157.2001451,0
+NXST.US,D,20140401,000000,31.6691,32.9081,31.5478,32.4849,1182183.691658,0
+NXST.US,D,20140402,000000,32.7369,32.8993,31.862,32.856,634468.5491754,0
+NXST.US,D,20140403,000000,32.924,33.3285,31.5016,31.8797,540910.1170341,0
+NXST.US,D,20140404,000000,32.1631,32.3993,31.3255,31.4288,1077429.1740519,0
+NXST.US,D,20140407,000000,31.0587,31.3885,29.2408,29.7142,1100993.7844213,0
+NXST.US,D,20140408,000000,29.8097,31.7487,29.3304,31.5134,1058527.9059951,0
+NXST.US,D,20140409,000000,33.3708,36.2586,33.3118,33.9878,2560483.7870767,0
+NXST.US,D,20140410,000000,34.0971,34.6247,33.1493,33.2703,937572.59176269,0
+NXST.US,D,20140411,000000,32.9721,33.7083,32.0794,32.9161,1232862.7420351,0
+NXST.US,D,20140414,000000,33.4033,34.4397,32.7301,33.1198,727120.72830084,0
+NXST.US,D,20140415,000000,34.0971,34.6012,32.9721,33.4889,904594.9385774,0
+NXST.US,D,20140416,000000,33.7753,33.9179,33.0096,33.5164,496325.92298221,0
+NXST.US,D,20140417,000000,33.4545,33.9259,33.0853,33.547,491193.19850235,0
+NXST.US,D,20140421,000000,33.8668,33.9693,32.6542,33.7684,644933.12996374,0
+NXST.US,D,20140422,000000,34.3561,34.5598,33.7842,34.5126,746944.50503308,0
+NXST.US,D,20140423,000000,34.2753,35.3048,34.0617,34.5873,1489915.5173028,0
+NXST.US,D,20140424,000000,34.0971,35.1671,33.9179,34.924,465538.71991145,0
+NXST.US,D,20140425,000000,34.6798,34.9732,33.9102,34.0971,470832.98500737,0
+NXST.US,D,20140428,000000,34.1877,34.3097,32.6542,33.5795,484500.9466914,0
+NXST.US,D,20140429,000000,33.6986,33.7684,32.4347,32.9898,594280.49503332,0
+NXST.US,D,20140430,000000,32.8127,33.6818,32.291,33.6336,460421.23511234,0
+NXST.US,D,20140501,000000,33.5076,35.1671,33.0322,34.4959,600840.66961103,0
+NXST.US,D,20140502,000000,34.545,35.3541,33.5027,35.1936,594531.4417765,0
+NXST.US,D,20140505,000000,34.8817,35.9702,34.1887,35.9269,470769.9943269,0
+NXST.US,D,20140506,000000,35.673,36.2419,34.9633,35.3285,555084.03611934,0
+NXST.US,D,20140507,000000,35.3206,35.8009,34.044,35.3364,807534.42779753,0
+NXST.US,D,20140508,000000,33.6494,37.3964,33.6494,34.3649,1239958.3373968,0
+NXST.US,D,20140509,000000,34.1789,34.6012,32.9643,33.9179,694482.41200713,0
+NXST.US,D,20140512,000000,34.1641,36.4427,33.7842,35.7922,1001534.5478899,0
+NXST.US,D,20140513,000000,35.8443,36.425,34.2842,34.8974,1036994.2370816,0
+NXST.US,D,20140514,000000,33.9062,35.4131,33.9062,34.2104,451596.44397375,0
+NXST.US,D,20140515,000000,33.9062,34.865,33.041,34.4466,706712.76380616,0
+NXST.US,D,20140516,000000,34.3629,35.6839,33.7035,35.6681,571706.46391333,0
+NXST.US,D,20140519,000000,35.5824,37.2114,35.5824,36.7714,613141.12394155,0
+NXST.US,D,20140520,000000,36.736,37.0165,35.9367,36.295,512170.11107873,0
+NXST.US,D,20140521,000000,36.609,37.8876,36.295,37.6317,567209.7421105,0
+NXST.US,D,20140522,000000,37.6248,38.6317,36.984,37.3128,440913.4277612,0
+NXST.US,D,20140523,000000,36.5678,38.2951,36.5628,37.9723,464677.16995917,0
+NXST.US,D,20140527,000000,38.6317,38.7774,37.6769,38.7587,604697.32482194,0
+NXST.US,D,20140528,000000,38.7852,39.2931,38.5067,38.9034,563835.67679029,0
+NXST.US,D,20140529,000000,39.0481,39.2931,38.5805,39.2843,376053.34644788,0
+NXST.US,D,20140530,000000,39.2646,39.6169,38.3866,39.3542,1124017.8941132,0
+NXST.US,D,20140602,000000,39.4043,40.3305,39.2084,39.5559,497386.6047631,0
+NXST.US,D,20140603,000000,39.2351,39.7941,38.49,39.4959,330711.23227286,0
+NXST.US,D,20140604,000000,38.7203,39.4133,38.5736,39.1672,361141.82681385,0
+NXST.US,D,20140605,000000,39.1927,40.0313,38.9664,39.4703,467202.89305042,0
+NXST.US,D,20140606,000000,38.7685,39.8541,38.1189,39.1347,531636.26330246,0
+NXST.US,D,20140609,000000,39.2597,39.7892,38.9486,39.1141,653319.01829644,0
+NXST.US,D,20140610,000000,39.0195,39.2017,38.3305,39.1405,317109.30920547,0
+NXST.US,D,20140611,000000,38.9664,39.1927,38.4181,38.7124,320814.58358751,0
+NXST.US,D,20140612,000000,38.6661,38.6661,37.3758,37.7635,657997.60028967,0
+NXST.US,D,20140613,000000,37.6405,39.0116,37.5077,38.8196,700089.59854798,0
+NXST.US,D,20140616,000000,38.8551,39.2262,38.5344,38.9575,283963.0035531,0
+NXST.US,D,20140617,000000,38.7852,38.9575,37.9142,38.1446,472408.76799792,0
+NXST.US,D,20140618,000000,37.5303,38.9664,37.4979,38.6407,388258.29877897,0
+NXST.US,D,20140619,000000,38.3395,38.6574,37.3374,37.4624,365618.22904234,0
+NXST.US,D,20140620,000000,37.6682,37.8531,36.422,36.8296,421436.09977157,0
+NXST.US,D,20140623,000000,36.8206,36.8807,36.2379,36.5755,437074.04418847,0
+NXST.US,D,20140624,000000,36.3542,37.2508,36.1632,36.4318,453974.85015098,0
+NXST.US,D,20140625,000000,36.2556,42.9202,36.168,41.3424,3401188.9040158,0
+NXST.US,D,20140626,000000,41.2755,41.8197,40.0914,41.0304,718613.93850077,0
+NXST.US,D,20140627,000000,41.4221,42.6584,41.175,42.3011,1310038.5173597,0
+NXST.US,D,20140630,000000,42.1475,44.0728,42.0728,43.7156,936473.30279055,0
+NXST.US,D,20140701,000000,43.7156,44.6545,43.6053,44.5049,595065.84658181,0
+NXST.US,D,20140702,000000,44.6141,45.4528,44.0807,44.3444,778596.30599227,0
+NXST.US,D,20140703,000000,44.5206,44.6545,43.8267,44.1318,465726.67597415,0
+NXST.US,D,20140707,000000,44.0551,45.0718,43.3661,43.5728,913210.43810022,0
+NXST.US,D,20140708,000000,43.3178,43.4182,42.0472,42.7912,761544.11920088,0
+NXST.US,D,20140709,000000,42.6712,43.2234,42.555,42.8858,217885.77973643,0
+NXST.US,D,20140710,000000,41.6898,42.8758,41.5993,42.2568,639007.94208436,0
+NXST.US,D,20140711,000000,42.1928,42.6799,41.748,42.5275,281399.68924932,0
+NXST.US,D,20140714,000000,42.8955,43.0463,41.7824,41.9969,610609.304978,0
+NXST.US,D,20140715,000000,41.8621,42.3778,41.0402,41.4044,591414.41907178,0
+NXST.US,D,20140716,000000,41.8621,42.1761,41.0146,41.057,422181.82815008,0
+NXST.US,D,20140717,000000,40.7134,42.1229,40.6682,41.2095,601687.99586126,0
+NXST.US,D,20140718,000000,41.0402,42.1151,40.8207,41.3966,909686.00792985,0
+NXST.US,D,20140721,000000,41.1406,41.7961,40.8069,41.4713,393306.6970253,0
+NXST.US,D,20140722,000000,41.6672,42.1672,41.184,41.5815,538067.40858306,0
+NXST.US,D,20140723,000000,41.5905,42.3533,41.0984,41.4713,643322.80369679,0
+NXST.US,D,20140724,000000,41.4143,42.2499,40.7134,40.7962,764931.3922444,0
+NXST.US,D,20140725,000000,40.5559,41.0807,40.1318,40.363,643149.07133613,0
+NXST.US,D,20140728,000000,40.363,41.5038,40.1928,40.6986,668991.50598972,0
+NXST.US,D,20140729,000000,40.6682,41.1927,39.6997,39.6997,485947.70038486,0
+NXST.US,D,20140730,000000,40.0176,40.8276,39.4133,39.6002,589728.91037976,0
+NXST.US,D,20140731,000000,38.866,40.3257,38.866,39.4635,1477269.6302083,0
+NXST.US,D,20140801,000000,39.5313,39.74,38.5344,39.0028,477447.0064571,0
+NXST.US,D,20140804,000000,39.2843,40.7233,39.2843,40.5471,431184.4155642,0
+NXST.US,D,20140805,000000,40.4034,40.4034,38.8196,39.183,349163.43773673,0
+NXST.US,D,20140806,000000,38.8374,40.047,38.8374,39.2843,457829.47340446,0
+NXST.US,D,20140807,000000,43.2824,43.2824,40.8434,41.0658,654994.36720129,0
+NXST.US,D,20140808,000000,41.0146,41.2341,39.8709,40.6682,848861.3940817,0
+NXST.US,D,20140811,000000,40.8276,42.0973,40.4703,41.2587,793612.47143417,0
+NXST.US,D,20140812,000000,41.2095,41.4044,39.243,39.487,786313.68032899,0
+NXST.US,D,20140813,000000,39.4457,40.0097,37.4496,37.739,973052.60052873,0
+NXST.US,D,20140814,000000,37.6711,38.1633,37.2528,38.0086,432135.37164361,0
+NXST.US,D,20140815,000000,38.3916,38.3916,36.9102,37.3827,653800.59220844,0
+NXST.US,D,20140818,000000,37.6711,38.3679,37.3984,38.2399,368904.92019284,0
+NXST.US,D,20140819,000000,38.4141,39.2597,38.2636,38.5638,546251.11715102,0
+NXST.US,D,20140820,000000,38.4959,38.8591,38.1229,38.7273,409752.34452246,0
+NXST.US,D,20140821,000000,38.9949,39.5491,38.4605,39.4546,319341.41444741,0
+NXST.US,D,20140822,000000,39.4546,40.1328,39.1485,39.487,487845.5486288,0
+NXST.US,D,20140825,000000,39.5638,39.9457,38.4428,38.8167,267944.06711721,0
+NXST.US,D,20140826,000000,38.7479,38.9733,38.4605,38.7656,252164.90165861,0
+NXST.US,D,20140827,000000,38.6731,39.9713,38.4693,39.5156,406988.88241137,0
+NXST.US,D,20140828,000000,39.302,39.741,38.6297,38.799,246437.8296291,0
+NXST.US,D,20140829,000000,38.8355,39.0018,38.5776,38.7833,234553.92657269,0
+NXST.US,D,20140902,000000,39.0175,39.7252,38.4959,39.2921,282622.92762496,0
+NXST.US,D,20140903,000000,39.4782,39.8984,38.8089,39.0638,397273.07793769,0
+NXST.US,D,20140904,000000,39.0914,39.3109,38.4782,38.5401,211139.68105346,0
+NXST.US,D,20140905,000000,38.3856,39.1396,37.9447,39.0549,258709.83655555,0
+NXST.US,D,20140908,000000,38.9466,39.1298,38.3265,38.3856,431541.02409397,0
+NXST.US,D,20140909,000000,38.2813,38.5943,37.425,37.7832,339456.77707151,0
+NXST.US,D,20140910,000000,37.8472,38.2566,37.4742,37.7568,204469.78077429,0
+NXST.US,D,20140911,000000,37.4643,38.1229,37.3728,37.612,255594.84580826,0
+NXST.US,D,20140912,000000,37.5786,38.5214,37.1789,37.4742,561124.02959379,0
+NXST.US,D,20140915,000000,37.5264,37.8128,36.9004,37.3916,289881.07958145,0
+NXST.US,D,20140916,000000,37.2862,37.5883,36.7183,37.425,151245.70371038,0
+NXST.US,D,20140917,000000,37.3305,37.798,37.238,37.3916,128987.64197146,0
+NXST.US,D,20140918,000000,37.5087,37.8994,37.2045,37.6711,196358.20669526,0
+NXST.US,D,20140919,000000,37.7311,38.2302,37.3984,37.6868,396784.39217466,0
+NXST.US,D,20140922,000000,37.4643,37.552,36.4732,36.6002,568816.00446257,0
+NXST.US,D,20140923,000000,36.302,36.5047,34.0667,34.9269,1150762.5178677,0
+NXST.US,D,20140924,000000,35.0598,35.1641,34.4063,34.8737,484369.88543686,0
+NXST.US,D,20140925,000000,34.8058,34.8058,33.1099,34.5352,738609.41563623,0
+NXST.US,D,20140926,000000,34.5598,35.0372,34.5116,34.7232,529707.935697,0
+NXST.US,D,20140929,000000,35.0696,36.2174,35.0283,35.2311,509866.88732658,0
+NXST.US,D,20140930,000000,35.2566,35.2566,34.289,34.3501,669915.03064376,0
+NXST.US,D,20141001,000000,34.3501,34.5136,33.548,33.7203,467839.91170617,0
+NXST.US,D,20141002,000000,33.6838,34.3531,32.7015,33.4475,586345.7012511,0
+NXST.US,D,20141003,000000,33.8718,35.2242,33.5933,34.5598,403662.56809089,0
+NXST.US,D,20141006,000000,34.6079,35.1208,34.3067,34.3501,310324.60333125,0
+NXST.US,D,20141007,000000,34.0844,34.9663,33.4308,33.4712,379594.03227771,0
+NXST.US,D,20141008,000000,33.4633,33.8313,32.8855,33.728,483369.14640031,0
+NXST.US,D,20141009,000000,33.6168,33.8313,32.1158,32.1482,543196.06914805,0
+NXST.US,D,20141010,000000,32.0893,33.1001,30.9475,30.9741,660668.60833748,0
+NXST.US,D,20141013,000000,31.043,32.418,30.9396,31.416,471018.90911264,0
+NXST.US,D,20141014,000000,31.7654,32.8088,31.2536,32.418,758839.58385539,0
+NXST.US,D,20141015,000000,31.7891,34.1355,31.5588,33.9663,651660.94102977,0
+NXST.US,D,20141016,000000,33.5735,35.0509,33.5086,34.732,434463.99486369,0
+NXST.US,D,20141017,000000,35.2468,35.2468,34.2448,34.2813,418965.23953106,0
+NXST.US,D,20141020,000000,33.983,35.2389,33.8443,34.8659,255363.20266072,0
+NXST.US,D,20141021,000000,34.9929,36.165,34.423,36.0588,198212.36785437,0
+NXST.US,D,20141022,000000,36.2359,37.1947,34.6434,34.8295,291566.58827348,0
+NXST.US,D,20141023,000000,35.3344,37.0332,35.1159,36.1396,475192.54968337,0
+NXST.US,D,20141024,000000,36.175,36.175,35.4456,35.605,225823.62145482,0
+NXST.US,D,20141027,000000,35.2754,35.9102,34.7507,35.8256,330962.17901604,0
+NXST.US,D,20141028,000000,35.9339,37.238,35.8649,37.1612,434860.22656344,0
+NXST.US,D,20141029,000000,37.3305,37.3728,36.3255,37.1789,295733.11699319,0
+NXST.US,D,20141030,000000,36.8974,37.3984,36.2833,37.3384,332648.70368678,0
+NXST.US,D,20141031,000000,38.2469,38.3856,37.0245,38.3452,334833.05792901,0
+NXST.US,D,20141103,000000,38.4782,38.5865,37.4319,38.5776,441667.28396945,0
+NXST.US,D,20141104,000000,38.4241,38.5865,36.0854,37.2695,484135.19435318,0
+NXST.US,D,20141105,000000,37.4329,38.2646,35.3944,36.1533,442276.87119983,0
+NXST.US,D,20141106,000000,36.0096,36.3147,35.489,36.2232,297819.93727854,0
+NXST.US,D,20141107,000000,34.3896,38.6524,33.4258,37.305,680039.2585618,0
+NXST.US,D,20141110,000000,37.4653,37.988,36.7617,37.9624,388164.82873697,0
+NXST.US,D,20141111,000000,37.988,38.429,37.2961,38.2429,343527.80379178,0
+NXST.US,D,20141112,000000,37.988,39.1987,37.8925,38.8226,419456.97323024,0
+NXST.US,D,20141113,000000,38.9349,39.4369,38.8326,39.1465,464766.5760863,0
+NXST.US,D,20141114,000000,39.4369,40.2145,39.0332,40.0106,351696.27267899,0
+NXST.US,D,20141117,000000,40.0343,40.9664,39.7774,40.4605,457963.58259515,0
+NXST.US,D,20141118,000000,40.5186,40.9968,39.991,40.4191,232899.9132209,0
+NXST.US,D,20141119,000000,40.0106,40.3917,39.5225,39.8227,336124.36687872,0
+NXST.US,D,20141120,000000,39.6248,40.0186,39.2065,40.0106,257747.70471024,0
+NXST.US,D,20141121,000000,40.6584,42.43,40.2902,41.7883,567730.93919248,0
+NXST.US,D,20141124,000000,41.6347,43.3345,41.6347,42.8661,1125405.721041,0
+NXST.US,D,20141125,000000,43.0767,43.4832,42.619,43.2402,652833.38046957,0
+NXST.US,D,20141126,000000,43.3622,43.8523,42.9005,43.804,518917.22574041,0
+NXST.US,D,20141128,000000,43.9665,44.1121,43.1042,43.7509,254325.88839033,0
+NXST.US,D,20141201,000000,43.5216,43.6447,42.6455,42.9734,489493.46610828,0
+NXST.US,D,20141202,000000,42.9734,43.7696,42.7805,43.5501,360431.65769046,0
+NXST.US,D,20141203,000000,43.742,44.3454,43.5127,44.0492,519508.52535389,0
+NXST.US,D,20141204,000000,44.1288,44.6191,43.3445,43.6653,375407.18398366,0
+NXST.US,D,20141205,000000,43.6564,44.1288,43.2362,43.8956,411288.50434304,0
+NXST.US,D,20141208,000000,43.9055,44.7657,43.4359,44.3336,392050.9473307,0
+NXST.US,D,20141209,000000,43.9961,45.2028,43.3168,45.0069,364003.83886053,0
+NXST.US,D,20141210,000000,44.8169,45.1387,44.0668,44.1358,344314.17131899,0
+NXST.US,D,20141211,000000,44.3809,44.5964,43.37,43.7696,445762.69417894,0
+NXST.US,D,20141212,000000,43.3622,43.9586,43.0353,43.2804,412057.60023204,0
+NXST.US,D,20141215,000000,43.8789,44.3159,43.2047,43.4675,373492.06410152,0
+NXST.US,D,20141216,000000,43.1329,43.7607,42.5943,42.7942,433508.97486941,0
+NXST.US,D,20141217,000000,43.0678,43.5127,42.6003,43.3857,728445.56454822,0
+NXST.US,D,20141218,000000,43.9881,44.7135,43.4832,43.872,692507.34938067,0
+NXST.US,D,20141219,000000,43.6909,44.3493,42.8384,43.8435,1044857.9123536,0
+NXST.US,D,20141222,000000,43.9961,44.7657,43.8209,44.0925,296560.12366908,0
+NXST.US,D,20141223,000000,44.3159,45.2657,43.9961,44.7568,329112.08177181,0
+NXST.US,D,20141224,000000,44.7224,44.7657,44.2273,44.7568,180613.58451305,0
+NXST.US,D,20141226,000000,45.0069,45.2529,44.5363,44.8169,178078.71761335,0
+NXST.US,D,20141229,000000,44.5866,45.6624,44.5866,45.2617,127718.68455354,0
+NXST.US,D,20141230,000000,45.4566,45.4566,44.4389,44.5196,102197.29917461,0
+NXST.US,D,20141231,000000,44.6456,44.8996,44.0767,44.1624,254220.22660374,0
+NXST.US,D,20150102,000000,44.4783,44.7067,42.2834,42.4389,447731.66093309,0
+NXST.US,D,20150105,000000,42.5304,42.5304,40.9791,41.5097,312011.12800199,0
+NXST.US,D,20150106,000000,41.5058,41.9675,39.7685,40.2312,327189.85003865,0
+NXST.US,D,20150107,000000,40.2222,40.7992,40.0343,40.5708,306075.78033543,0
+NXST.US,D,20150108,000000,40.9467,41.745,40.4004,40.7488,336453.54398312,0
+NXST.US,D,20150109,000000,40.9202,41.1239,40.0865,40.1426,362623.12378369,0
+NXST.US,D,20150112,000000,40.0865,40.802,39.5303,40.1102,325655.72217551,0
+NXST.US,D,20150113,000000,40.494,42.1387,40.494,41.3542,238874.88405742,0
+NXST.US,D,20150114,000000,40.5973,41.3453,39.6908,40.1691,279484.56936719,0
+NXST.US,D,20150115,000000,40.3305,40.3582,39.1987,39.9467,264609.62496699,0
+NXST.US,D,20150116,000000,39.8306,40.7852,39.6131,40.2145,278692.10596767,0
+NXST.US,D,20150120,000000,40.3837,41.4516,40.1346,41.4083,442651.76734652,0
+NXST.US,D,20150121,000000,40.7578,42.5569,40.7578,42.5225,508633.48916376,0
+NXST.US,D,20150122,000000,43.2636,44.8848,41.9862,44.4389,1190433.4388427,0
+NXST.US,D,20150123,000000,44.5531,44.9193,43.9665,44.5452,749943.67420659,0
+NXST.US,D,20150126,000000,44.5531,44.8809,43.6141,44.6328,361681.31151275,0
+NXST.US,D,20150127,000000,44.2716,45.4221,43.8749,45.185,361891.61910723,0
+NXST.US,D,20150128,000000,45.3188,45.4488,43.1653,43.4832,755389.32013139,0
+NXST.US,D,20150129,000000,43.5816,43.7607,42.5756,43.6751,325547.01245276,0
+NXST.US,D,20150130,000000,43.3779,44.0422,42.2499,42.5452,462605.58935457,0
+NXST.US,D,20150202,000000,42.4793,42.9587,41.0313,42.5756,422886.91737989,0
+NXST.US,D,20150203,000000,42.9507,44.3563,42.619,43.8209,368289.23709016,0
+NXST.US,D,20150204,000000,43.5816,45.0974,43.5816,44.4862,169555.67215381,0
+NXST.US,D,20150205,000000,44.4783,44.4783,43.3258,43.4104,141911.90723442,0
+NXST.US,D,20150206,000000,43.3258,44.8444,43.2402,44.3336,220330.22453029,0
+NXST.US,D,20150209,000000,44.0402,44.8996,43.4832,44.3159,173432.64693909,0
+NXST.US,D,20150210,000000,44.5196,44.8671,43.3258,44.4685,277772.6452285,0
+NXST.US,D,20150211,000000,43.7922,44.8946,43.4566,44.7667,241525.57253089,0
+NXST.US,D,20150212,000000,45.2559,45.9389,44.7194,45.8711,476884.15424769,0
+NXST.US,D,20150213,000000,45.8376,46.1536,45.313,45.8898,198120.92976981,0
+NXST.US,D,20150217,000000,45.4675,46.436,45.1259,45.9202,151533.22568738,0
+NXST.US,D,20150218,000000,45.8219,46.9842,45.5207,46.8051,400489.66655671,0
+NXST.US,D,20150219,000000,46.5905,47.0875,45.751,45.7775,262556.33197929,0
+NXST.US,D,20150220,000000,45.7775,46.7107,44.939,46.3946,283131.93296233,0
+NXST.US,D,20150223,000000,46.1614,47.0778,45.8454,46.692,214356.26967248,0
+NXST.US,D,20150224,000000,46.7963,46.9419,46.1043,46.5128,234566.1183173,0
+NXST.US,D,20150225,000000,46.3946,46.7184,46.0167,46.4459,329213.67964354,0
+NXST.US,D,20150226,000000,50.8761,50.8761,46.1368,47.0875,1384343.1368292,0
+NXST.US,D,20150227,000000,47.1545,47.9243,46.2559,46.6673,523975.78377392,0
+NXST.US,D,20150302,000000,46.4951,47.0965,45.7942,46.8996,357906.95057793,0
+NXST.US,D,20150303,000000,46.5905,47.8229,46.5905,47.5,461671.90491335,0
+NXST.US,D,20150304,000000,47.249,47.6093,46.7884,47.2402,311170.91360276,0
+NXST.US,D,20150305,000000,47.438,48.0886,46.9242,47.9085,344121.1353627,0
+NXST.US,D,20150306,000000,47.753,49.3356,47.753,48.2874,448469.26148186,0
+NXST.US,D,20150309,000000,48.3957,48.6181,47.9843,48.3682,332318.51060366,0
+NXST.US,D,20150310,000000,47.6181,48.3515,47.0689,47.1938,268868.60774997,0
+NXST.US,D,20150311,000000,47.375,47.375,46.6673,47.0256,218858.07136891,0
+NXST.US,D,20150312,000000,47.4281,48.8485,46.9242,48.2165,673049.32498668,0
+NXST.US,D,20150313,000000,48.0384,48.8682,47.3189,48.626,339914.98347301,0
+NXST.US,D,20150316,000000,48.8583,49.6949,48.3682,49.6201,617546.40765982,0
+NXST.US,D,20150317,000000,49.4419,49.8003,48.7225,49.5512,253443.00288499,0
+NXST.US,D,20150318,000000,49.3623,49.6368,48.9341,49.3269,279267.14992167,0
+NXST.US,D,20150319,000000,48.9588,49.6368,48.687,49.0551,225636.68137083,0
+NXST.US,D,20150320,000000,49.4332,49.6368,48.8583,48.9262,483874.08782282,0
+NXST.US,D,20150323,000000,48.9262,49.2087,48.3278,48.5994,390161.2269165,0
+NXST.US,D,20150324,000000,48.5994,48.9429,48.2245,48.5748,151903.04194048,0
+NXST.US,D,20150325,000000,48.4204,48.6693,47.753,48.1437,380812.19075978,0
+NXST.US,D,20150326,000000,47.9085,48.3179,47.4566,47.6692,183805.78964286,0
+NXST.US,D,20150327,000000,47.6692,48.8307,47.6605,48.7806,162187.79449585,0
+NXST.US,D,20150330,000000,49.6782,50.0207,48.9588,49.6723,194322.18534577,0
+NXST.US,D,20150331,000000,49.3623,49.8003,48.8062,48.9675,306837.76437342,0
+NXST.US,D,20150401,000000,48.7904,49.4666,48.5748,49.3957,192682.39569603,0
+NXST.US,D,20150402,000000,49.5,50.254,49.3022,49.4419,266884.40131505,0
+NXST.US,D,20150406,000000,50.0385,50.9459,49.9872,50.065,267000.22288883,0
+NXST.US,D,20150407,000000,50.2008,50.4587,49.507,49.5512,253923.56081829,0
+NXST.US,D,20150408,000000,49.7047,50.2195,49.5415,49.8594,289199.35786213,0
+NXST.US,D,20150409,000000,49.9695,50.192,49.2186,49.8751,202064.95915041,0
+NXST.US,D,20150410,000000,50.0119,50.5956,49.8082,49.9617,175040.94124859,0
+NXST.US,D,20150413,000000,50.3702,50.3702,49.5857,49.6468,165457.21400817,0
+NXST.US,D,20150414,000000,49.7047,49.8504,49.0631,49.6545,230427.02102296,0
+NXST.US,D,20150415,000000,49.9293,50.3632,49.4745,50.3318,218800.16058202,0
+NXST.US,D,20150416,000000,50.1339,50.511,49.8249,50.2275,201724.60628011,0
+NXST.US,D,20150417,000000,49.8337,49.8337,48.2786,48.7904,376253.49425518,0
+NXST.US,D,20150420,000000,49.4144,50.1093,48.9588,49.5237,331447.81684291,0
+NXST.US,D,20150421,000000,49.5857,50.0818,48.9872,49.0631,167275.81591215,0
+NXST.US,D,20150422,000000,48.8859,49.7137,48.3515,49.6281,213919.39882405,0
+NXST.US,D,20150423,000000,49.6281,50.4656,49.6281,50.1753,276812.54534064,0
+NXST.US,D,20150424,000000,50.0483,50.6546,49.7391,50.3475,210709.92205606,0
+NXST.US,D,20150427,000000,50.4941,51.5296,50.3632,50.9961,327645.00850402,0
+NXST.US,D,20150428,000000,50.6192,51.0474,50.1831,50.6379,219458.51479084,0
+NXST.US,D,20150429,000000,50.7126,50.8613,49.9547,50.1409,194202.29985714,0
+NXST.US,D,20150430,000000,49.9203,50.3987,49.4666,50.0296,394129.63978632,0
+NXST.US,D,20150501,000000,50.2195,50.2954,49.4419,49.8594,241992.92274085,0
+NXST.US,D,20150504,000000,49.9293,50.7481,49.6368,50.4941,296095.82139527,0
+NXST.US,D,20150505,000000,50.4587,50.8613,48.9872,50.0818,331498.61577879,0
+NXST.US,D,20150506,000000,50.5187,50.5187,48.8012,49.1132,375221.25987838,0
+NXST.US,D,20150507,000000,48.4568,50.1654,47.7372,48.5512,330033.57446842,0
+NXST.US,D,20150508,000000,48.6349,49.7047,47.9754,48.0974,342950.72788035,0
+NXST.US,D,20150511,000000,48.0541,48.8396,47.3603,47.5088,230311.19944919,0
+NXST.US,D,20150512,000000,47.1034,47.4566,46.0944,47.0256,401173.42023347,0
+NXST.US,D,20150513,000000,47.5305,47.5305,46.4931,46.6211,199818.63020644,0
+NXST.US,D,20150514,000000,46.7441,46.9419,46.2883,46.7697,159411.12466143,0
+NXST.US,D,20150515,000000,46.752,47.2235,46.2204,46.9932,174886.51248356,0
+NXST.US,D,20150518,000000,47.0875,48.1014,46.9951,47.933,178280.8973781,0
+NXST.US,D,20150519,000000,47.9035,48.2126,47.2864,47.383,132829.05750163,0
+NXST.US,D,20150520,000000,47.5492,48.4075,47.4203,48.3002,154172.73839496,0
+NXST.US,D,20150521,000000,48.3918,49.2451,48.2274,49.2176,209481.60378681,0
+NXST.US,D,20150522,000000,48.9665,49.5857,48.7875,49.26,266076.69823479,0
+NXST.US,D,20150526,000000,49.0532,49.6959,48.5384,49.2924,234619.96518932,0
+NXST.US,D,20150527,000000,49.3189,49.9567,48.8839,49.7825,267241.00984483,0
+NXST.US,D,20150528,000000,49.4666,49.7825,49.0877,49.7668,179479.75226454,0
+NXST.US,D,20150529,000000,49.7668,49.9882,48.7697,48.8553,451460.30282563,0
+NXST.US,D,20150601,000000,49.4332,50.5552,48.8553,49.9313,540029.26348619,0
+NXST.US,D,20150602,000000,49.7501,49.9882,49.4903,49.6103,274461.57058878,0
+NXST.US,D,20150603,000000,49.9135,50.3583,49.6201,49.8839,269917.09778624,0
+NXST.US,D,20150604,000000,49.7569,50.0139,48.8366,49.2264,176648.21957937,0
+NXST.US,D,20150605,000000,49.26,49.7825,48.504,49.5415,151145.12181736,0
+NXST.US,D,20150608,000000,50.3505,50.3505,48.4075,48.6664,210650.99529044,0
+NXST.US,D,20150609,000000,48.504,49.0945,47.376,48.2746,231213.38855016,0
+NXST.US,D,20150610,000000,48.4715,48.9568,48.186,48.4715,155048.51204928,0
+NXST.US,D,20150611,000000,48.7599,49.1555,48.2461,48.8278,165369.83983847,0
+NXST.US,D,20150612,000000,48.7382,48.941,48.4981,48.7451,144507.73285715,0
+NXST.US,D,20150615,000000,48.2658,49.003,48.1663,48.4252,162090.26053899,0
+NXST.US,D,20150616,000000,48.2913,49.003,48.0246,48.6939,194928.72464002,0
+NXST.US,D,20150617,000000,48.8918,49.3111,48.5709,48.7963,157083.51742007,0
+NXST.US,D,20150618,000000,48.9242,49.8839,48.9242,49.1821,212508.20438569,0
+NXST.US,D,20150619,000000,48.6417,49.3347,48.3632,48.9075,276788.16185143,0
+NXST.US,D,20150622,000000,49.1398,49.6959,48.9568,49.0286,303106.07454473,0
+NXST.US,D,20150623,000000,48.8366,49.3259,48.6762,49.1507,303793.89213635,0
+NXST.US,D,20150624,000000,49.1743,49.2924,48.4882,49.1398,310676.13196744,0
+NXST.US,D,20150625,000000,49.1201,49.6792,48.9479,49.5798,368664.13323685,0
+NXST.US,D,20150626,000000,49.7401,50.3248,49.26,49.7501,519576.59592795,0
+NXST.US,D,20150629,000000,49.4745,49.7569,48.1399,48.2195,294724.25012689,0
+NXST.US,D,20150630,000000,48.2461,48.5473,47.4833,48.0925,315369.95364142,0
+NXST.US,D,20150701,000000,48.5217,48.9479,47.9035,48.0748,199469.13352769,0
+NXST.US,D,20150702,000000,48.2038,48.6585,47.4017,47.7471,126809.38360154,0
+NXST.US,D,20150706,000000,47.2944,47.9872,46.9999,47.3366,149048.14174482,0
+NXST.US,D,20150707,000000,47.5492,47.5492,45.8336,46.0827,591191.91973269,0
+NXST.US,D,20150708,000000,45.5836,46.0216,44.371,44.6555,332216.91273193,0
+NXST.US,D,20150709,000000,45.2589,45.6879,44.1082,44.4783,457631.35755459,0
+NXST.US,D,20150710,000000,45.1436,45.8937,44.5974,45.7726,737678.77913117,0
+NXST.US,D,20150713,000000,46.2372,46.9842,45.9626,46.5974,268985.44530246,0
+NXST.US,D,20150714,000000,46.7608,46.9488,45.9429,46.7362,429342.44614971,0
+NXST.US,D,20150715,000000,46.8534,48.1762,46.2293,47.8948,1685633.6574062,0
+NXST.US,D,20150716,000000,48.4439,49.4046,48.1399,49.1201,675614.6712479,0
+NXST.US,D,20150717,000000,49.2924,49.4586,48.5384,49.2924,301940.74695597,0
+NXST.US,D,20150720,000000,49.3514,50.7265,48.6762,50.4528,656284.66017228,0
+NXST.US,D,20150721,000000,50.4528,51.7924,49.7923,50.2472,449012.81009562,0
+NXST.US,D,20150722,000000,50.0216,51.3289,49.9313,51.1399,512590.72626769,0
+NXST.US,D,20150723,000000,51.381,51.7678,50.0306,50.2472,316148.19333889,0
+NXST.US,D,20150724,000000,49.9223,50.9164,49.0611,49.1044,164652.55886405,0
+NXST.US,D,20150727,000000,48.9321,48.9942,47.7962,48.3465,205642.22021409,0
+NXST.US,D,20150728,000000,48.6664,48.6664,47.9203,48.2461,295886.5297795,0
+NXST.US,D,20150729,000000,48.3002,48.3002,46.9842,47.9607,250123.80041553,0
+NXST.US,D,20150730,000000,47.7057,48.5955,47.1034,48.5217,206808.56378157,0
+NXST.US,D,20150731,000000,48.3918,49.2687,48.1014,49.26,284475.05682662,0
+NXST.US,D,20150803,000000,49.4903,49.6959,48.4981,49.3189,258890.68076722,0
+NXST.US,D,20150804,000000,49.4823,49.6645,47.9872,48.057,290179.77732435,0
+NXST.US,D,20150805,000000,48.632,48.632,46.246,46.3209,323714.18684672,0
+NXST.US,D,20150806,000000,49.809,50.9164,41.7007,44.6141,1355907.924489,0
+NXST.US,D,20150807,000000,44.5974,47.1732,44.1082,46.4272,562431.59420296,0
+NXST.US,D,20150810,000000,46.9665,49.2264,46.6131,47.2944,430033.31167748,0
+NXST.US,D,20150811,000000,46.9577,47.5237,46.2027,46.4518,176330.21824087,0
+NXST.US,D,20150812,000000,46.3662,46.9852,45.616,46.1574,410531.60019864,0
+NXST.US,D,20150813,000000,46.1329,46.5019,45.4675,45.9154,299720.83345864,0
+NXST.US,D,20150814,000000,45.6929,46.2519,45.1142,45.5619,437687.69533371,0
+NXST.US,D,20150817,000000,45.3021,46.2372,45.3021,46.0541,461357.9674897,0
+NXST.US,D,20150818,000000,46.184,46.8553,45.2844,45.7185,291945.54833504,0
+NXST.US,D,20150819,000000,45.4104,45.7253,44.307,45.186,302042.3448277,0
+NXST.US,D,20150820,000000,44.6869,45.5886,42.2874,42.2971,496286.29981224,0
+NXST.US,D,20150821,000000,41.2449,42.2174,40.7016,40.8571,891271.39367853,0
+NXST.US,D,20150824,000000,38.9182,40.7016,37.9624,38.4615,1139134.641448,0
+NXST.US,D,20150825,000000,39.5559,39.8335,37.8492,37.8748,416222.09699431,0
+NXST.US,D,20150826,000000,38.5746,39.5058,37.2301,38.9182,610581.87355262,0
+NXST.US,D,20150827,000000,39.427,40.2824,38.2901,39.1347,574495.32549235,0
+NXST.US,D,20150828,000000,38.8827,40.2469,38.8827,40.1485,411348.44708736,0
+NXST.US,D,20150831,000000,40.0245,40.7725,39.6002,40.056,357971.97321583,0
+NXST.US,D,20150901,000000,39.1593,39.7814,37.8217,38.0924,385585.25877372,0
+NXST.US,D,20150902,000000,38.5156,39.0844,37.4693,37.9959,352285.54033503,0
+NXST.US,D,20150903,000000,38.0747,38.5156,37.5589,38.0038,454628.12446622,0
+NXST.US,D,20150904,000000,37.4033,38.5983,37.3679,37.8748,318408.74598491,0
+NXST.US,D,20150908,000000,38.2901,38.6966,37.2134,37.8492,637965.54792039,0
+NXST.US,D,20150909,000000,38.1613,38.3452,37.3413,37.7203,551172.51805769,0
+NXST.US,D,20150910,000000,37.8217,37.9112,36.7517,37.1789,751498.12164407,0
+NXST.US,D,20150911,000000,36.9446,37.3177,36.2045,36.8403,286959.12479046,0
+NXST.US,D,20150914,000000,36.8403,37.1544,36.3767,36.9446,313413.17863188,0
+NXST.US,D,20150915,000000,37.1346,38.111,36.8157,37.8669,488744.68979362,0
+NXST.US,D,20150916,000000,37.9694,38.7892,37.931,38.7547,383959.69282601,0
+NXST.US,D,20150917,000000,38.8522,40.5736,38.8522,40.0737,488539.46209272,0
+NXST.US,D,20150918,000000,39.6435,41.8857,39.6101,41.1239,644577.53741267,0
+NXST.US,D,20150921,000000,41.5038,41.867,40.4615,40.6347,273378.53727612,0
+NXST.US,D,20150922,000000,40.2636,40.8159,39.6859,40.1318,236597.0597732,0
+NXST.US,D,20150923,000000,40.1485,40.4615,39.2104,39.3759,202875.71016684,0
+NXST.US,D,20150924,000000,38.9182,39.4437,38.4615,39.3759,352126.03167642,0
+NXST.US,D,20150925,000000,39.8847,39.8847,38.2547,38.3679,423647.88543916,0
+NXST.US,D,20150928,000000,38.4348,40.8326,37.4447,37.4959,1281118.6831714,0
+NXST.US,D,20150929,000000,38.6247,40.8159,37.9387,40.497,1571126.7600925,0
+NXST.US,D,20150930,000000,41.0304,41.5186,39.9979,40.8069,1119165.5797592,0
+NXST.US,D,20151001,000000,40.9359,41.5038,39.4359,40.1012,744368.99898468,0
+NXST.US,D,20151002,000000,39.4683,40.6929,38.7971,40.5658,578556.19242546,0
+NXST.US,D,20151005,000000,40.8326,42.0738,40.6929,41.9005,438241.40373466,0
+NXST.US,D,20151006,000000,41.7696,42.5383,41.6357,41.8513,334299.66910242,0
+NXST.US,D,20151007,000000,41.8513,45.2539,41.3838,45.1958,996398.77547388,0
+NXST.US,D,20151008,000000,45.3288,45.3288,42.9447,44.4803,596192.56697931,0
+NXST.US,D,20151009,000000,44.6485,45.3021,43.7637,45.3021,464723.90498016,0
+NXST.US,D,20151012,000000,45.3662,45.8651,44.1082,44.2706,818196.10845701,0
+NXST.US,D,20151013,000000,44.2194,45.1958,43.685,43.7972,580641.9967321,0
+NXST.US,D,20151014,000000,43.6939,44.5049,42.9941,43.1603,398354.07929292,0
+NXST.US,D,20151015,000000,43.6063,44.6485,43.177,44.5895,566949.65155887,0
+NXST.US,D,20151016,000000,44.3917,45.5886,43.6751,45.5718,478417.26613212,0
+NXST.US,D,20151019,000000,45.2766,45.9331,44.1751,44.9517,361657.94400225,0
+NXST.US,D,20151020,000000,44.874,45.2282,44.3641,44.9517,190088.60203073,0
+NXST.US,D,20151021,000000,45.055,45.4596,43.6751,43.7017,260616.82860794,0
+NXST.US,D,20151022,000000,43.9005,44.9065,43.5983,44.6398,261663.28668678,0
+NXST.US,D,20151023,000000,45.2933,45.6929,44.5472,45.6338,265955.79676743,0
+NXST.US,D,20151026,000000,45.7253,46.245,44.7027,44.9704,179975.54987858,0
+NXST.US,D,20151027,000000,44.8404,44.9163,43.4084,44.2972,364701.81623932,0
+NXST.US,D,20151028,000000,44.6151,46.184,44.1614,46.184,415524.11961553,0
+NXST.US,D,20151029,000000,46.0048,46.4931,45.2696,45.6929,353444.77205148,0
+NXST.US,D,20151030,000000,45.5973,46.1486,44.2893,45.8731,323627.82865576,0
+NXST.US,D,20151102,000000,46.0285,46.7107,44.1751,46.4754,446723.81004552,0
+NXST.US,D,20151103,000000,47.6673,48.5857,46.0364,48.4331,593175.11018889,0
+NXST.US,D,20151104,000000,48.5295,49.247,45.5521,47.0856,488248.89217957,0
+NXST.US,D,20151105,000000,47.5581,47.5581,45.9606,47.3111,385323.13626465,0
+NXST.US,D,20151106,000000,47.4104,49.316,46.1761,49.0561,556474.91098336,0
+NXST.US,D,20151109,000000,48.753,48.753,46.6437,47.7077,276891.79168059,0
+NXST.US,D,20151110,000000,46.685,48.0001,46.2716,47.9824,297321.09172834,0
+NXST.US,D,20151111,000000,48.3042,50.3445,48.2973,49.2884,549426.05064263,0
+NXST.US,D,20151112,000000,49.2884,50.1615,48.9262,49.5847,576601.44937334,0
+NXST.US,D,20151113,000000,49.3396,50.4134,48.8573,50.0758,645867.83038366,0
+NXST.US,D,20151116,000000,49.7914,51.1153,49.2884,50.6999,520394.45879538,0
+NXST.US,D,20151117,000000,50.9234,52.3338,50.4833,50.8111,1139553.2246796,0
+NXST.US,D,20151118,000000,51.3131,51.9785,50.8632,51.7963,716874.58293673,0
+NXST.US,D,20151119,000000,51.5395,51.8761,50.7422,51.5483,363585.255629,0
+NXST.US,D,20151120,000000,51.9617,52.3683,51.4499,52.1339,672468.18516037,0
+NXST.US,D,20151123,000000,51.9016,52.4361,51.1054,51.3476,506405.44783669,0
+NXST.US,D,20151124,000000,50.6221,51.3229,49.2884,50.9401,357225.22885861,0
+NXST.US,D,20151125,000000,51.1054,51.7374,50.4568,50.8209,536125.87325427,0
+NXST.US,D,20151127,000000,50.8386,51.6241,50.4391,51.1664,215446.41483616,0
+NXST.US,D,20151130,000000,51.2107,51.5887,50.3445,50.6645,483390.48195338,0
+NXST.US,D,20151201,000000,50.8465,51.4765,50.5345,50.7855,453170.19500687,0
+NXST.US,D,20151202,000000,50.7422,51.3563,49.1604,49.4007,336507.39085514,0
+NXST.US,D,20151203,000000,49.7214,49.7214,47.8888,48.4961,567592.76608692,0
+NXST.US,D,20151204,000000,48.6054,51.0601,48.4232,50.9401,269102.28285494,0
+NXST.US,D,20151207,000000,50.7323,53.4312,49.6625,50.3613,167565.3698466,0
+NXST.US,D,20151208,000000,49.8082,50.1546,48.7451,48.753,299479.03052392,0
+NXST.US,D,20151209,000000,48.7451,48.7786,46.0128,46.8396,893577.66536685,0
+NXST.US,D,20151210,000000,46.8494,49.7214,45.8474,49.4793,597186.19416484,0
+NXST.US,D,20151211,000000,48.5867,49.2205,47.6909,48.2796,513685.95132496,0
+NXST.US,D,20151214,000000,48.4331,49.1594,46.7638,46.9046,370685.9308843,0
+NXST.US,D,20151215,000000,47.3111,47.9153,46.5925,46.7214,516812.11783814,0
+NXST.US,D,20151216,000000,47.2293,50.0149,46.1939,49.8761,412268.92380524,0
+NXST.US,D,20151217,000000,50.4391,51.0109,49.2638,49.5847,389141.18428431,0
+NXST.US,D,20151218,000000,49.2973,49.8761,47.9824,48.4784,507099.36130062,0
+NXST.US,D,20151221,000000,48.9262,50.3199,48.3042,48.9498,209661.43201978,0
+NXST.US,D,20151222,000000,49.4793,49.8986,48.1447,48.442,281522.62267411,0
+NXST.US,D,20151223,000000,49.0049,50.6034,48.8298,50.5847,646909.2085689,0
+NXST.US,D,20151224,000000,51.0877,52.0907,50.7225,51.8839,239669.37941436,0
+NXST.US,D,20151228,000000,51.7541,51.8584,49.6083,50.5759,246450.02137372,0
+NXST.US,D,20151229,000000,51.0109,52.1694,50.6457,51.2954,317244.43437487,0
+NXST.US,D,20151230,000000,51.1054,51.813,49.94,50.0945,159705.75848945,0
+NXST.US,D,20151231,000000,49.9637,51.2107,49.0237,50.757,592194.69072668,0
+NXST.US,D,20160104,000000,49.7127,50.5513,47.248,47.3917,378169.63011604,0
+NXST.US,D,20160105,000000,47.4833,48.2796,45.5374,48.1142,749984.31335528,0
+NXST.US,D,20160106,000000,47.3021,49.2638,47.3021,49.2028,617950.76718931,0
+NXST.US,D,20160107,000000,47.9901,47.9901,44.809,45.6929,1262594.3432186,0
+NXST.US,D,20160108,000000,45.4006,46.5669,43.9792,43.9871,1068189.8635967,0
+NXST.US,D,20160111,000000,43.9301,44.2558,42.0855,43.5511,928218.47571238,0
+NXST.US,D,20160112,000000,43.8395,44.9764,40.6692,43.6427,563482.11619667,0
+NXST.US,D,20160113,000000,43.7116,43.867,41.2823,41.9034,578625.27897823,0
+NXST.US,D,20160114,000000,42.2145,45.6929,40.7134,42.4409,529442.76525179,0
+NXST.US,D,20160115,000000,41.1967,42.1111,40.3031,41.7558,448399.15895037,0
+NXST.US,D,20160119,000000,42.3385,42.5019,40.2892,41.2144,633726.88471176,0
+NXST.US,D,20160120,000000,40.487,41.8847,38.8355,41.2726,683905.05758117,0
+NXST.US,D,20160121,000000,41.4812,42.5077,40.3385,41.557,408704.87046491,0
+NXST.US,D,20160122,000000,42.4586,43.9566,41.7144,42.935,552569.488794,0
+NXST.US,D,20160125,000000,42.5186,42.5186,40.867,40.9614,245228.8149555,0
+NXST.US,D,20160126,000000,41.5048,42.5087,40.927,42.493,599785.06772373,0
+NXST.US,D,20160127,000000,42.2932,43.494,40.2971,40.5461,1564405.0448988,0
+NXST.US,D,20160128,000000,41.3493,41.4488,37.365,37.5293,1800663.7837592,0
+NXST.US,D,20160129,000000,37.9102,39.5599,37.7281,39.0944,1557809.3110659,0
+NXST.US,D,20160201,000000,38.7912,39.0599,37.4979,38.6789,924583.30386183,0
+NXST.US,D,20160202,000000,38.1101,38.2547,35.4968,36.485,1123944.7436454,0
+NXST.US,D,20160203,000000,36.8984,38.1613,35.8157,37.8738,1357634.0723297,0
+NXST.US,D,20160204,000000,38.3768,39.1544,36.4495,36.5067,903749.64428459,0
+NXST.US,D,20160205,000000,36.8817,37.546,34.4397,34.5126,796345.45418376,0
+NXST.US,D,20160208,000000,33.9761,34.5558,31.7704,32.3914,880692.00729515,0
+NXST.US,D,20160209,000000,31.6828,32.7231,30.1099,31.3549,1067405.528027,0
+NXST.US,D,20160210,000000,31.7035,32.8275,30.7979,31.5735,572264.23622913,0
+NXST.US,D,20160211,000000,30.8934,32.7714,30.162,30.9455,557707.29316745,0
+NXST.US,D,20160212,000000,31.164,31.6227,30.4839,31.3185,421810.99591825,0
+NXST.US,D,20160216,000000,32.0616,32.7989,31.6521,32.5755,367299.6738195,0
+NXST.US,D,20160217,000000,32.9062,34.3757,32.8442,34.0175,675348.48482396,0
+NXST.US,D,20160218,000000,33.9673,33.984,32.4446,32.9908,560778.5968299,0
+NXST.US,D,20160219,000000,32.8354,33.5903,32.4357,33.5735,522883.6066528,0
+NXST.US,D,20160222,000000,33.739,35.8196,33.739,35.6887,696074.45065716,0
+NXST.US,D,20160223,000000,35.5234,36.3866,34.864,35.6799,665036.30084322,0
+NXST.US,D,20160224,000000,35.0126,35.6986,33.3649,35.5766,796160.5460572,0
+NXST.US,D,20160225,000000,37.6386,38.3295,36.3954,37.0067,870198.97910274,0
+NXST.US,D,20160226,000000,37.0067,38.4939,36.7704,38.112,827269.81438135,0
+NXST.US,D,20160229,000000,38.0393,39.5077,37.4733,38.8935,782863.41660499,0
+NXST.US,D,20160301,000000,39.18,40.2342,38.9644,39.8955,730497.8415572,0
+NXST.US,D,20160302,000000,39.9812,40.3562,39.1376,40.2272,547556.64980276,0
+NXST.US,D,20160303,000000,40.487,42.497,40.4084,42.1771,742852.14275973,0
+NXST.US,D,20160304,000000,42.2027,42.7243,40.4438,41.428,1442298.6267796,0
+NXST.US,D,20160307,000000,41.1466,41.9467,40.7036,41.9369,668885.84420312,0
+NXST.US,D,20160308,000000,41.7913,42.0708,40.0106,40.1436,532951.95574138,0
+NXST.US,D,20160309,000000,40.487,41.5551,40.4773,41.5373,565340.34127064,0
+NXST.US,D,20160310,000000,41.8011,42.1348,40.6859,41.2282,445424.37326607,0
+NXST.US,D,20160311,000000,41.6711,42.4024,41.6711,42.1219,353916.18617632,0
+NXST.US,D,20160314,000000,41.8463,42.0708,41.2371,41.5196,439896.43306516,0
+NXST.US,D,20160315,000000,41.3286,41.3365,40.0599,40.3178,430184.69250636,0
+NXST.US,D,20160316,000000,40.3907,41.183,40.1279,40.9654,470098.43239476,0
+NXST.US,D,20160317,000000,41.0432,42.1387,40.619,41.5551,477554.70020112,0
+NXST.US,D,20160318,000000,41.7726,42.8169,41.6455,41.929,1047733.1321236,0
+NXST.US,D,20160321,000000,41.8896,41.8896,40.1968,40.2686,440802.68608101,0
+NXST.US,D,20160322,000000,39.8414,40.2095,38.6574,39.1721,1128311.4201725,0
+NXST.US,D,20160323,000000,39.1021,39.4408,37.8049,37.8217,851490.74700212,0
+NXST.US,D,20160324,000000,37.5343,37.8118,36.484,37.0461,572743.7781837,0
+NXST.US,D,20160328,000000,36.9436,38.0393,36.5874,38.0126,411011.14215322,0
+NXST.US,D,20160329,000000,38.0038,39.2931,37.5903,39.1632,762302.039324,0
+NXST.US,D,20160330,000000,39.424,39.424,38.0215,38.0657,444276.31731551,0
+NXST.US,D,20160331,000000,38.2302,38.8423,37.4486,38.5401,524448.21387747,0
+NXST.US,D,20160401,000000,38.0747,40.6779,38.0747,39.8955,545867.07719588,0
+NXST.US,D,20160404,000000,39.991,40.4084,39.3296,39.5126,462943.91026744,0
+NXST.US,D,20160405,000000,39.242,39.5894,38.6042,39.1888,402582.58271438,0
+NXST.US,D,20160406,000000,39.3374,40.1633,38.8748,40.1052,348891.15544048,0
+NXST.US,D,20160407,000000,39.8187,40.2184,39.5717,40.0106,535582.32464051,0
+NXST.US,D,20160408,000000,40.4438,40.487,39.4654,39.7026,264970.29741163,0
+NXST.US,D,20160411,000000,40.051,40.5549,39.6328,39.927,349410.32056504,0
+NXST.US,D,20160412,000000,39.7548,40.2342,38.9644,40.2095,444015.21078516,0
+NXST.US,D,20160413,000000,40.5107,41.5747,40.0343,41.4015,294327.00244842,0
+NXST.US,D,20160414,000000,41.4379,41.739,40.9212,41.366,354252.47513175,0
+NXST.US,D,20160415,000000,41.2371,41.5107,40.8424,41.1131,291332.91316849,0
+NXST.US,D,20160418,000000,41.304,42.808,40.93,42.7145,570082.92992306,0
+NXST.US,D,20160419,000000,42.6859,44.3809,42.6859,43.7942,706617.26180672,0
+NXST.US,D,20160420,000000,43.0697,44.1908,42.8356,43.5777,466131.03550365,0
+NXST.US,D,20160421,000000,43.5344,43.8405,42.2253,43.5344,302116.51127407,0
+NXST.US,D,20160422,000000,43.618,44.31,43.3532,44.2637,429548.68982932,0
+NXST.US,D,20160425,000000,44.2381,44.6249,43.4872,43.8887,273993.2044001,0
+NXST.US,D,20160426,000000,43.8887,44.8651,43.7509,44.7598,423907.9759908,0
+NXST.US,D,20160427,000000,44.8484,45.2579,43.9349,44.7086,383308.45046821,0
+NXST.US,D,20160428,000000,44.2549,45.0905,43.2439,44.8297,340693.22317047,0
+NXST.US,D,20160429,000000,44.4449,45.189,43.5344,44.685,512365.17899246,0
+NXST.US,D,20160502,000000,44.7441,46.0934,44.4832,45.7243,845668.17297319,0
+NXST.US,D,20160503,000000,44.4546,47.6959,44.3641,47.0679,1471862.5914748,0
+NXST.US,D,20160504,000000,46.9961,47.25,44.9065,45.1988,629303.31337657,0
+NXST.US,D,20160505,000000,45.5364,46.057,44.9606,45.1516,279622.74247274,0
+NXST.US,D,20160506,000000,44.7696,46.4832,44.5108,46.4331,371366.6366249,0
+NXST.US,D,20160509,000000,46.4242,46.8219,45.5452,46.3258,289239.99701083,0
+NXST.US,D,20160510,000000,46.249,46.7983,44.2283,46.6575,167391.63748593,0
+NXST.US,D,20160511,000000,46.5728,46.5728,45.9311,46.1771,250020.17058637,0
+NXST.US,D,20160512,000000,46.4576,46.5728,43.8415,44.3838,514739.52125481,0
+NXST.US,D,20160513,000000,44.0964,44.4192,42.7685,43.1279,512058.35341983,0
+NXST.US,D,20160516,000000,43.3799,45.3091,42.9605,44.7696,540900.97322565,0
+NXST.US,D,20160517,000000,44.4733,45.3829,43.0463,43.186,314440.33311508,0
+NXST.US,D,20160518,000000,42.935,43.3709,42.0845,42.3218,439380.31587677,0
+NXST.US,D,20160519,000000,42.0432,42.5569,41.6485,42.1741,236664.11436855,0
+NXST.US,D,20160520,000000,42.4516,44.124,42.4428,43.5384,330325.16036029,0
+NXST.US,D,20160523,000000,43.3709,44.5098,43.3709,43.9222,349138.0382688,0
+NXST.US,D,20160524,000000,44.1978,45.0757,44.0245,44.9891,381857.63285989,0
+NXST.US,D,20160525,000000,44.9812,45.8622,44.8838,45.2746,421002.27685928,0
+NXST.US,D,20160526,000000,45.5217,46.0285,45.2245,45.747,269505.62640572,0
+NXST.US,D,20160527,000000,45.6959,46.6575,45.6959,46.4321,167102.08355149,0
+NXST.US,D,20160531,000000,46.4901,46.9636,45.628,46.5345,274545.89682232,0
+NXST.US,D,20160601,000000,46.2047,46.7017,45.9714,46.2392,403554.87434685,0
+NXST.US,D,20160602,000000,45.9587,46.3888,45.6525,46.2126,199828.78999361,0
+NXST.US,D,20160603,000000,46.2047,46.2047,45.1182,45.9055,250534.25581731,0
+NXST.US,D,20160606,000000,45.8898,46.4576,45.7559,46.3425,189543.02145952,0
+NXST.US,D,20160607,000000,46.2736,46.6673,45.8622,45.8711,213339.27497646,0
+NXST.US,D,20160608,000000,45.6801,46.8396,45.4341,46.6486,224600.38307916,0
+NXST.US,D,20160609,000000,46.4576,46.4576,45.8326,46.2214,169123.88119895,0
+NXST.US,D,20160610,000000,45.5816,45.6959,44.3247,44.9891,278204.43618336,0
+NXST.US,D,20160613,000000,44.7696,45.1536,44.0797,44.2273,180011.10913369,0
+NXST.US,D,20160614,000000,44.1417,44.6555,43.6889,44.4192,520608.83030474,0
+NXST.US,D,20160615,000000,44.5522,45.9488,44.1328,44.7244,683848.16277301,0
+NXST.US,D,20160616,000000,44.4536,44.5846,42.9065,43.6722,392686.95000773,0
+NXST.US,D,20160617,000000,43.7814,43.808,42.1189,42.3306,561838.26263205,0
+NXST.US,D,20160620,000000,43.0118,43.9399,42.808,43.2312,690337.21884049,0
+NXST.US,D,20160621,000000,43.1181,43.1181,41.5501,41.743,376819.39440073,0
+NXST.US,D,20160622,000000,41.7597,42.3631,41.2124,41.6997,268232.60507293,0
+NXST.US,D,20160623,000000,42.3473,43.3799,41.743,43.3465,250598.26247651,0
+NXST.US,D,20160624,000000,41.2027,41.8582,40.6976,41.2636,629872.26145827,0
+NXST.US,D,20160627,000000,40.6692,41.1141,39.5412,39.6022,479016.69357534,0
+NXST.US,D,20160628,000000,39.9693,40.7832,39.1308,39.7242,399590.52539189,0
+NXST.US,D,20160629,000000,40.3345,42.5943,39.987,42.2233,883481.88485289,0
+NXST.US,D,20160630,000000,42.3827,42.496,41.0363,41.6052,717146.86523297,0
+NXST.US,D,20160701,000000,41.6741,41.9192,41.0864,41.683,572477.59175977,0
+NXST.US,D,20160705,000000,41.5314,41.5314,40.4329,40.7735,294562.70951084,0
+NXST.US,D,20160706,000000,40.5186,41.2549,39.9595,41.0018,299138.67765362,0
+NXST.US,D,20160707,000000,41.0629,42.6535,41.0629,42.6358,445417.26141505,0
+NXST.US,D,20160708,000000,43.1613,45.1536,42.4172,44.685,728666.03192988,0
+NXST.US,D,20160711,000000,45.0306,45.8109,44.685,45.7845,517657.41213094,0
+NXST.US,D,20160712,000000,46.0915,46.8396,45.7745,46.1959,293674.74411191,0
+NXST.US,D,20160713,000000,46.3336,46.5984,45.8209,46.3523,467312.61875188,0
+NXST.US,D,20160714,000000,46.4991,47.6654,46.3336,47.4371,673552.23445174,0
+NXST.US,D,20160715,000000,47.6467,47.6467,46.3336,46.7815,465029.71457408,0
+NXST.US,D,20160718,000000,47.3652,47.3652,46.6318,46.7815,519356.12854629,0
+NXST.US,D,20160719,000000,46.5177,47.1674,46.2637,46.9547,436008.282514,0
+NXST.US,D,20160720,000000,47.0689,48.9656,46.4134,48.1693,681063.36510885,0
+NXST.US,D,20160721,000000,48.0503,48.564,47.3455,47.5394,483140.55118892,0
+NXST.US,D,20160722,000000,47.4371,48.1014,47.4371,47.6555,458507.13120893,0
+NXST.US,D,20160725,000000,47.5826,47.8219,47.0689,47.3415,668634.89745994,0
+NXST.US,D,20160726,000000,47.3159,47.3887,45.4341,45.5639,696871.99395025,0
+NXST.US,D,20160727,000000,45.619,46.2992,44.9173,45.5462,475104.15953496,0
+NXST.US,D,20160728,000000,45.3188,45.8622,44.6456,45.1269,271207.39075723,0
+NXST.US,D,20160729,000000,45.0156,45.1359,44.189,44.1978,255821.40906223,0
+NXST.US,D,20160801,000000,44.1151,44.7294,43.747,43.9675,317677.24130845,0
+NXST.US,D,20160802,000000,43.9979,44.245,42.8985,43.1279,394476.08852893,0
+NXST.US,D,20160803,000000,43.0285,44.812,42.7863,44.2174,511129.7488722,0
+NXST.US,D,20160804,000000,44.3838,45.1269,43.7303,45.0492,320284.24269708,0
+NXST.US,D,20160805,000000,45.4675,45.7845,45.0492,45.7845,332098.043222,0
+NXST.US,D,20160808,000000,45.9852,46.7117,45.4853,45.5639,547257.95205988,0
+NXST.US,D,20160809,000000,45.3188,45.3543,42.9841,44.2529,852248.66712522,0
+NXST.US,D,20160810,000000,44.4359,44.4645,43.8237,44.3847,334669.48535553,0
+NXST.US,D,20160811,000000,44.5777,46.2057,44.1673,46.1004,505860.88324422,0
+NXST.US,D,20160812,000000,46.124,46.7579,43.367,46.4429,332606.03258066,0
+NXST.US,D,20160815,000000,46.2736,48.3721,46.1969,47.8828,533037.29795364,0
+NXST.US,D,20160816,000000,47.6812,47.7578,47.1368,47.4883,280281.09668155,0
+NXST.US,D,20160817,000000,47.507,47.6635,46.818,47.3563,213286.44408316,0
+NXST.US,D,20160818,000000,47.4883,47.5806,46.5659,47.1791,541167.15964959,0
+NXST.US,D,20160819,000000,47.0995,47.378,46.7667,47.0286,150748.89011761,0
+NXST.US,D,20160822,000000,47.0995,47.3642,46.5462,47.2402,189366.24116272,0
+NXST.US,D,20160823,000000,47.5147,47.8012,47.2028,47.249,208278.68498552,0
+NXST.US,D,20160824,000000,47.1634,47.5906,46.2402,46.3976,293512.18751714,0
+NXST.US,D,20160825,000000,46.1969,47.1928,45.9212,46.3336,191933.61938137,0
+NXST.US,D,20160826,000000,46.3533,46.749,43.058,45.2559,352773.21011934,0
+NXST.US,D,20160829,000000,45.3977,46.0236,45.0531,45.1574,184579.96542545,0
+NXST.US,D,20160830,000000,45.1673,46.0207,44.94,45.8445,317136.74063083,0
+NXST.US,D,20160831,000000,45.9478,46.3868,45.2726,46.3169,184267.04398051,0
+NXST.US,D,20160901,000000,46.2923,46.7854,45.3326,46.3169,393451.98198187,0
+NXST.US,D,20160902,000000,46.6348,47.6909,46.5108,47.6368,448372.74350372,0
+NXST.US,D,20160906,000000,47.9006,48.1703,47.0728,47.9321,918643.89228042,0
+NXST.US,D,20160907,000000,47.9941,48.2245,47.5729,47.6812,470368.68273357,0
+NXST.US,D,20160908,000000,47.5275,47.5275,46.9242,47.2589,278477.73445832,0
+NXST.US,D,20160909,000000,46.8021,47.1368,45.9577,46.3435,396874.8142805,0
+NXST.US,D,20160912,000000,46.0551,47.4055,46.0118,47.2944,221882.64001034,0
+NXST.US,D,20160913,000000,46.6948,47.1861,46.2224,46.7933,281797.9529065,0
+NXST.US,D,20160914,000000,46.8021,47.0915,45.5886,46.7756,187295.67653683,0
+NXST.US,D,20160915,000000,46.7756,47.3563,46.6171,47.1269,372856.06142448,0
+NXST.US,D,20160916,000000,47.0995,47.3485,46.5659,47.0196,421358.88538905,0
+NXST.US,D,20160919,000000,47.1467,47.7913,46.749,47.7745,286225.58815655,0
+NXST.US,D,20160920,000000,46.4075,46.4921,43.9812,45.7116,2376041.9947567,0
+NXST.US,D,20160921,000000,45.2874,46.3622,44.1978,46.1969,1297659.8326679,0
+NXST.US,D,20160922,000000,46.4252,46.753,45.6782,46.2835,366984.72041713,0
+NXST.US,D,20160923,000000,46.0817,47.4429,46.062,47.2215,438321.66605333,0
+NXST.US,D,20160926,000000,47.3131,47.7668,46.9085,47.2028,470683.63613593,0
+NXST.US,D,20160927,000000,47.2215,47.4429,46.807,47.0109,243881.62717635,0
+NXST.US,D,20160928,000000,48.3455,48.7176,47.9675,48.4262,662950.49653658,0
+NXST.US,D,20160929,000000,48.2412,48.8495,48.1024,48.7077,679209.20394974,0
+NXST.US,D,20160930,000000,49.0345,51.0798,48.691,50.7039,1100997.8483362,0
+NXST.US,D,20161003,000000,50.688,51.5188,50.3425,51.3978,827381.57204025,0
+NXST.US,D,20161004,000000,51.5562,51.8357,50.2678,51.0267,445329.88724536,0
+NXST.US,D,20161005,000000,51.0887,51.5385,50.9036,51.3092,293506.09164483,0
+NXST.US,D,20161006,000000,51.0454,51.7028,50.7708,51.4401,348757.0462498,0
+NXST.US,D,20161007,000000,51.6694,51.6694,50.8731,51.1684,319212.38515031,0
+NXST.US,D,20161010,000000,51.3525,51.9872,50.7265,50.7708,313815.50620394,0
+NXST.US,D,20161011,000000,50.4735,50.4735,49.1467,49.7885,376712.71663541,0
+NXST.US,D,20161012,000000,49.631,49.814,48.9016,49.0414,651777.77858227,0
+NXST.US,D,20161013,000000,48.6378,48.9016,47.4528,47.6103,987190.96035887,0
+NXST.US,D,20161014,000000,47.6368,48.2412,46.5285,46.6781,1041866.8710098,0
+NXST.US,D,20161017,000000,46.5108,46.6437,45.6939,45.8091,443825.22276502,0
+NXST.US,D,20161018,000000,46.3002,46.3002,45.5973,45.5973,517840.28830006,0
+NXST.US,D,20161019,000000,45.8445,46.6437,45.561,46.4921,802616.074827,0
+NXST.US,D,20161020,000000,46.5659,46.9862,45.4576,45.7273,554139.17591225,0
+NXST.US,D,20161021,000000,45.4221,46.3622,45.2559,45.6692,444588.22278173,0
+NXST.US,D,20161024,000000,46.0364,46.4744,45.5973,45.6869,253168.68863131,0
+NXST.US,D,20161025,000000,45.6869,45.8612,44.7628,44.7628,385976.41057988,0
+NXST.US,D,20161026,000000,44.5019,44.5442,43.4872,44.366,908758.41936095,0
+NXST.US,D,20161027,000000,44.5442,44.5442,42.0196,42.5225,1066014.653163,0
+NXST.US,D,20161028,000000,42.4339,43.4458,42.1731,42.7882,752217.43457592,0
+NXST.US,D,20161031,000000,43.1376,43.5777,42.7882,42.8729,613744.61529962,0
+NXST.US,D,20161101,000000,42.8287,42.8287,41.9073,42.4783,882963.73570706,0
+NXST.US,D,20161102,000000,42.4693,42.8671,42.0295,42.1161,516179.16309725,0
+NXST.US,D,20161103,000000,42.2489,42.7805,41.4969,41.6751,587656.31379644,0
+NXST.US,D,20161104,000000,41.9369,42.9577,41.4969,41.808,603736.20895537,0
+NXST.US,D,20161107,000000,42.7361,43.75,42.4261,42.9113,938137.47592952,0
+NXST.US,D,20161108,000000,45.2933,45.7343,43.2194,43.7066,1303464.11908,0
+NXST.US,D,20161109,000000,43.616,45.1182,42.5137,45.0286,1702274.372817,0
+NXST.US,D,20161110,000000,45.4291,49.2687,44.8543,48.6063,1669394.2535885,0
+NXST.US,D,20161111,000000,48.6497,52.1379,48.5621,51.7412,1668506.2881896,0
+NXST.US,D,20161114,000000,52.2275,53.5976,51.7846,53.4185,1480018.8686174,0
+NXST.US,D,20161115,000000,53.6389,53.8585,51.9627,52.2697,585149.89430083,0
+NXST.US,D,20161116,000000,52.2697,52.4007,50.9243,52.3603,525754.76250793,0
+NXST.US,D,20161117,000000,52.7117,52.7117,51.5198,52.0503,563398.80594185,0
+NXST.US,D,20161118,000000,51.8751,52.5139,51.7412,52.0935,498225.8031836,0
+NXST.US,D,20161121,000000,52.0503,52.4913,50.8584,51.1674,447912.50514477,0
+NXST.US,D,20161122,000000,51.3426,52.6222,49.7196,51.1674,783208.84936888,0
+NXST.US,D,20161123,000000,51.1251,52.1821,51.0345,51.8307,363246.93471613,0
+NXST.US,D,20161125,000000,52.0935,52.8437,52.0935,52.6685,237621.16632026,0
+NXST.US,D,20161128,000000,52.5829,52.9774,51.8515,51.9164,552172.24111553,0
+NXST.US,D,20161129,000000,51.8307,52.5355,51.254,52.3603,396397.30428337,0
+NXST.US,D,20161130,000000,52.5829,53.5503,52.1821,52.6685,796728.47816018,0
+NXST.US,D,20161201,000000,52.8013,52.8888,52.0059,52.5139,438281.02690464,0
+NXST.US,D,20161202,000000,52.7117,52.8672,51.8958,52.2697,461078.57334244,0
+NXST.US,D,20161205,000000,52.7117,53.0651,52.1821,52.4913,702123.58794006,0
+NXST.US,D,20161206,000000,52.6222,55.4913,52.4459,55.3634,945990.99141436,0
+NXST.US,D,20161207,000000,55.1872,57.0386,54.8309,56.0671,923787.79252617,0
+NXST.US,D,20161208,000000,56.2433,57.7434,55.5839,57.7011,829276.37234804,0
+NXST.US,D,20161209,000000,57.6586,59.3339,57.2158,57.3044,778866.55633108,0
+NXST.US,D,20161212,000000,56.9056,56.9056,54.5208,54.9647,435073.58209408,0
+NXST.US,D,20161213,000000,55.4067,55.8899,54.3014,55.7148,477354.55239382,0
+NXST.US,D,20161214,000000,55.8043,56.8614,55.009,56.2433,783674.16762141,0
+NXST.US,D,20161215,000000,56.3762,56.8614,55.1872,55.1872,401027.11929816,0
+NXST.US,D,20161216,000000,55.4067,55.6252,54.4342,54.697,483552.02256944,0
+NXST.US,D,20161219,000000,54.7433,55.2285,54.4342,54.8309,403279.54411445,0
+NXST.US,D,20161220,000000,55.0503,56.1557,54.5208,55.9785,272609.44138712,0
+NXST.US,D,20161221,000000,55.6695,56.0228,55.2708,55.8447,224290.50957039,0
+NXST.US,D,20161222,000000,55.6695,56.0671,55.0956,55.2708,168385.26467145,0
+NXST.US,D,20161223,000000,55.3161,55.9785,54.9194,55.5376,245488.90550713,0
+NXST.US,D,20161227,000000,55.448,56.8614,55.4067,56.3762,228123.7972708,0
+NXST.US,D,20161228,000000,56.4647,56.4647,55.3161,55.8899,362655.63510265,0
+NXST.US,D,20161229,000000,55.8899,56.3968,55.8043,56.2905,345255.98358994,0
+NXST.US,D,20161230,000000,56.5101,56.5101,55.1409,55.8899,293654.42453756,0
+NXST.US,D,20170103,000000,56.6863,56.6863,54.4776,55.4913,451514.14969766,0
+NXST.US,D,20170104,000000,55.7148,57.3044,55.5839,57.2158,551476.29569416,0
+NXST.US,D,20170105,000000,56.5957,56.7304,54.7433,54.8751,766345.6346189,0
+NXST.US,D,20170106,000000,55.1409,55.3161,52.9774,53.8585,774019.32187078,0
+NXST.US,D,20170109,000000,53.7285,54.2138,53.1527,53.3299,307642.41951753,0
+NXST.US,D,20170110,000000,53.3299,53.6389,52.8888,53.3751,566522.94049759,0
+NXST.US,D,20170111,000000,53.3299,57.4363,52.9342,57.392,1596144.2200276,0
+NXST.US,D,20170112,000000,56.9923,57.7434,56.4647,57.26,729310.16243666,0
+NXST.US,D,20170113,000000,57.5248,57.6586,55.4913,56.1133,2662429.1235294,0
+NXST.US,D,20170117,000000,55.7148,55.9785,53.1527,54.0798,1971431.5185227,0
+NXST.US,D,20170118,000000,54.1704,55.9568,53.5503,55.3161,1153516.8361704,0
+NXST.US,D,20170119,000000,55.3634,55.6695,54.7433,55.5839,1087572.7055657,0
+NXST.US,D,20170120,000000,55.6252,55.8043,54.2138,55.3161,528549.71995925,0
+NXST.US,D,20170123,000000,55.1872,55.9372,54.39,54.5208,438781.90441227,0
+NXST.US,D,20170124,000000,54.6104,55.4067,54.2138,54.8751,863342.13873958,0
+NXST.US,D,20170125,000000,55.0956,57.26,55.0956,56.0671,1181451.1710028,0
+NXST.US,D,20170126,000000,55.8447,57.0386,55.6695,55.8043,538396.58568746,0
+NXST.US,D,20170127,000000,55.9372,56.9923,55.6252,56.198,824311.28435654,0
+NXST.US,D,20170130,000000,55.8899,57.1705,55.2708,56.9923,728360.22233597,0
+NXST.US,D,20170131,000000,56.8614,57.9658,56.5101,57.7434,675976.35967126,0
+NXST.US,D,20170201,000000,58.0986,60.0406,58.0986,59.5111,1322020.9703517,0
+NXST.US,D,20170202,000000,59.3339,59.5111,58.2326,58.3192,546175.93472594,0
+NXST.US,D,20170203,000000,58.585,59.0259,58.0534,58.3192,406978.72262419,0
+NXST.US,D,20170206,000000,58.0534,58.6272,57.392,57.8782,403393.3337308,0
+NXST.US,D,20170207,000000,58.0534,58.0534,57.1705,57.4363,408897.9064212,0
+NXST.US,D,20170208,000000,57.392,58.4993,56.8585,57.3034,442063.51566919,0
+NXST.US,D,20170209,000000,57.5682,59.2994,57.5248,58.7659,394729.06722954,0
+NXST.US,D,20170210,000000,58.8083,60.141,58.456,59.9186,459690.74641459,0
+NXST.US,D,20170213,000000,60.1853,60.586,59.6981,60.4058,511743.40001745,0
+NXST.US,D,20170214,000000,60.3202,60.6282,60.0072,60.453,588124.67998512,0
+NXST.US,D,20170215,000000,60.2286,60.9865,58.9905,60.7622,434027.12401524,0
+NXST.US,D,20170216,000000,60.7622,60.8074,60.0072,60.3615,460002.65188081,0
+NXST.US,D,20170217,000000,60.3202,60.3615,59.7424,60.141,396479.59855946,0
+NXST.US,D,20170221,000000,60.3615,61.2945,59.5199,59.7424,466648.16867075,0
+NXST.US,D,20170222,000000,59.385,61.6942,59.2994,60.7622,796012.21316446,0
+NXST.US,D,20170223,000000,61.1155,61.7366,60.518,61.6508,806089.7060615,0
+NXST.US,D,20170224,000000,61.2503,61.9156,61.1155,61.8714,545960.54723788,0
+NXST.US,D,20170227,000000,61.7828,62.4049,61.2079,62.272,1324269.3312531,0
+NXST.US,D,20170228,000000,61.3822,62.1371,59.7837,61.1627,987989.51963068,0
+NXST.US,D,20170301,000000,62.0485,65.465,61.5151,64.8872,1507148.5483057,0
+NXST.US,D,20170302,000000,65.1086,65.1086,62.6696,62.8034,418212.39930153,0
+NXST.US,D,20170303,000000,62.7129,64.2661,62.3133,64.1342,407963.20600127,0
+NXST.US,D,20170306,000000,63.8675,65.3744,62.3596,64.8429,968565.02253436,0
+NXST.US,D,20170307,000000,64.7533,65.5536,63.9128,64.7996,598597.38860319,0
+NXST.US,D,20170308,000000,65.0643,65.5082,63.6903,63.6903,303221.8961185,0
+NXST.US,D,20170309,000000,63.9128,64.1342,62.6696,62.9826,735017.93087052,0
+NXST.US,D,20170310,000000,63.334,63.9531,61.4275,62.0928,547914.27431127,0
+NXST.US,D,20170313,000000,62.5357,62.9354,61.7828,61.8714,389190.96724146,0
+NXST.US,D,20170314,000000,61.3389,62.336,60.8959,62.2277,443105.90983315,0
+NXST.US,D,20170315,000000,62.0928,62.5357,61.2079,61.4727,490814.23844078,0
+NXST.US,D,20170316,000000,61.6047,61.9156,60.6746,61.0298,414386.22345212,0
+NXST.US,D,20170317,000000,60.8074,60.9393,60.0072,60.5386,799533.59539867,0
+NXST.US,D,20170320,000000,60.3615,60.9865,59.9629,60.453,461308.18453255,0
+NXST.US,D,20170321,000000,60.8074,61.5613,59.2543,59.2994,397833.89818964,0
+NXST.US,D,20170322,000000,59.1647,60.6746,59.1647,60.6746,489998.40753079,0
+NXST.US,D,20170323,000000,60.453,62.0485,60.2758,61.827,545335.72032672,0
+NXST.US,D,20170324,000000,61.9156,63.025,61.5151,61.9156,505451.44382112,0
+NXST.US,D,20170327,000000,61.3389,61.8714,60.586,61.3389,396573.06860146,0
+NXST.US,D,20170328,000000,61.2079,61.3389,60.8074,60.8518,429520.24242524,0
+NXST.US,D,20170329,000000,60.7168,60.8518,60.015,60.7622,836974.44308913,0
+NXST.US,D,20170330,000000,60.8518,62.9354,60.8518,62.4049,516479.89279758,0
+NXST.US,D,20170331,000000,62.3133,63.1126,61.6508,62.2277,738285.31842541,0
+NXST.US,D,20170403,000000,62.2277,62.272,60.6282,61.4727,404800.46425427,0
+NXST.US,D,20170404,000000,61.2945,61.9156,60.8518,61.3389,245647.39818704,0
+NXST.US,D,20170405,000000,61.6047,61.7828,60.3615,60.453,345741.62141681,0
+NXST.US,D,20170406,000000,60.4058,61.6508,59.9186,61.4727,482132.70030134,0
+NXST.US,D,20170407,000000,61.0298,61.4275,60.6076,61.0298,385131.11628708,0
+NXST.US,D,20170410,000000,61.1155,61.7366,60.3615,60.4974,285776.5255635,0
+NXST.US,D,20170411,000000,60.141,60.9618,59.831,60.3202,354570.47647027,0
+NXST.US,D,20170412,000000,60.1853,60.6746,59.3428,59.4776,482218.04251359,0
+NXST.US,D,20170413,000000,59.2994,59.3428,58.0229,58.5445,457613.06993768,0
+NXST.US,D,20170417,000000,58.7257,59.2089,58.2355,58.9461,280839.88497608,0
+NXST.US,D,20170418,000000,58.7257,59.5199,58.3231,59.3428,226302.14743066,0
+NXST.US,D,20170419,000000,59.831,61.8714,59.831,61.5151,690353.47449997,0
+NXST.US,D,20170420,000000,62.0052,62.3596,60.8074,61.0298,505712.55035148,0
+NXST.US,D,20170421,000000,61.1155,61.5613,60.4058,61.2945,599733.25280915,0
+NXST.US,D,20170424,000000,62.1371,62.1824,60.2758,60.8518,726054.96662637,0
+NXST.US,D,20170425,000000,61.3389,61.894,61.0298,61.1155,748919.56765953,0
+NXST.US,D,20170426,000000,61.1627,62.3596,60.9393,62.0052,661744.52979912,0
+NXST.US,D,20170427,000000,62.1371,62.3596,61.2079,62.0928,340904.54674368,0
+NXST.US,D,20170428,000000,62.0928,62.0928,61.1627,61.2079,852120.65380685,0
+NXST.US,D,20170501,000000,61.2503,61.9156,58.9865,59.4333,1024110.6109674,0
+NXST.US,D,20170502,000000,59.5642,59.9865,57.392,57.4363,1447266.7627074,0
+NXST.US,D,20170503,000000,57.0819,57.3477,55.2837,56.7267,1161888.500801,0
+NXST.US,D,20170504,000000,56.5917,56.5917,55.261,55.261,526894.69062876,0
+NXST.US,D,20170505,000000,55.3535,56.3703,55.0848,56.1075,548046.35154452,0
+NXST.US,D,20170508,000000,56.1075,56.8585,53.6429,54.2857,1620517.549456,0
+NXST.US,D,20170509,000000,56.1075,56.8153,54.1085,56.2383,1984815.0061659,0
+NXST.US,D,20170510,000000,56.2383,56.2847,54.4549,54.8112,1114784.6795302,0
+NXST.US,D,20170511,000000,54.4549,54.9913,53.3879,54.8112,1054693.602316,0
+NXST.US,D,20170512,000000,54.7236,54.9913,52.5395,52.6733,1454462.939962,0
+NXST.US,D,20170515,000000,52.5395,52.7915,51.7826,52.0049,995583.9605426,0
+NXST.US,D,20170516,000000,52.0049,52.3171,49.8662,51.068,1868195.8890989,0
+NXST.US,D,20170517,000000,50.5769,51.0011,49.9557,50.3121,1387047.6721747,0
+NXST.US,D,20170518,000000,50.445,52.7166,50.377,50.7116,1251448.040711,0
+NXST.US,D,20170519,000000,50.7116,51.6034,50.2678,51.3357,1305890.276257,0
+NXST.US,D,20170522,000000,51.692,52.384,50.5355,51.2924,882936.30428169,0
+NXST.US,D,20170523,000000,51.2481,52.3171,50.692,51.6034,649094.57878984,0
+NXST.US,D,20170524,000000,51.6034,52.7639,51.5602,52.4047,722240.98252158,0
+NXST.US,D,20170525,000000,52.6271,52.8948,51.1586,51.2481,1370868.2111015,0
+NXST.US,D,20170526,000000,51.4262,52.7639,50.9351,52.7166,1336341.1903722,0
+NXST.US,D,20170530,000000,52.4953,52.8505,52.3171,52.6733,1317648.1979524,0
+NXST.US,D,20170531,000000,52.6271,52.8072,50.3564,51.0011,1162598.6699244,0
+NXST.US,D,20170601,000000,51.2029,52.6733,50.5769,51.7383,1226061.7805015,0
+NXST.US,D,20170602,000000,51.5148,52.4953,51.1586,52.3171,736601.84169081,0
+NXST.US,D,20170605,000000,52.0503,52.6054,51.7383,51.7826,848129.88940524,0
+NXST.US,D,20170606,000000,51.4696,51.9607,51.1586,51.5148,917738.6552433,0
+NXST.US,D,20170607,000000,51.692,53.8318,51.692,53.6114,1216313.4647088,0
+NXST.US,D,20170608,000000,53.7452,54.0543,53.1645,53.4312,873677.69023081,0
+NXST.US,D,20170609,000000,53.5198,55.1242,53.3407,55.0336,934842.65694927,0
+NXST.US,D,20170612,000000,55.4352,56.2847,54.389,55.6153,987079.20269997,0
+NXST.US,D,20170613,000000,55.7039,56.4155,55.3014,56.0593,907473.20628354,0
+NXST.US,D,20170614,000000,55.7482,56.5061,55.3014,55.3919,863928.35845947,0
+NXST.US,D,20170615,000000,55.1714,57.0406,54.3239,55.9707,1392145.8533782,0
+NXST.US,D,20170616,000000,55.572,56.1301,54.8554,55.7039,745756.82591253,0
+NXST.US,D,20170619,000000,55.9707,56.016,54.8554,55.4352,571242.16163951,0
+NXST.US,D,20170620,000000,54.9913,55.4352,52.4499,52.4499,889938.42960142,0
+NXST.US,D,20170621,000000,52.6271,52.6271,51.2481,51.7826,944852.07927225,0
+NXST.US,D,20170622,000000,51.692,52.2717,51.2029,51.2924,946934.83564274,0
+NXST.US,D,20170623,000000,51.3357,52.0935,51.2029,51.6034,1508777.1621897,0
+NXST.US,D,20170626,000000,51.7826,53.5651,50.8692,53.073,1343488.6006486,0
+NXST.US,D,20170627,000000,53.1645,53.5651,52.6733,52.7639,565264.14286684,0
+NXST.US,D,20170628,000000,52.8505,54.0109,52.7639,53.8318,652278.6560899,0
+NXST.US,D,20170629,000000,54.0109,54.5907,53.6507,54.2315,728159.05854993,0
+NXST.US,D,20170630,000000,54.4549,54.4549,52.6733,53.3407,668165.51529255,0
+NXST.US,D,20170703,000000,53.3407,54.4125,53.3407,54.0109,161811.88237044,0
+NXST.US,D,20170705,000000,53.9668,54.4125,53.073,53.1192,444313.90852805,0
+NXST.US,D,20170706,000000,52.8948,52.942,52.0935,52.3613,630153.68756296,0
+NXST.US,D,20170707,000000,52.4499,53.1192,51.9607,52.9873,434769.8044576,0
+NXST.US,D,20170710,000000,52.9873,53.5651,52.3613,52.9873,390732.20695562,0
+NXST.US,D,20170711,000000,53.0297,54.2757,52.6271,53.9204,329627.1829815,0
+NXST.US,D,20170712,000000,54.2757,55.0336,53.8752,53.9668,492091.32368845,0
+NXST.US,D,20170713,000000,54.0543,55.2138,53.5651,55.0336,801779.92434265,0
+NXST.US,D,20170714,000000,55.3486,57.0848,54.389,56.2847,1351913.0961726,0
+NXST.US,D,20170717,000000,56.2847,56.818,55.4352,56.4609,654490.4417575,0
+NXST.US,D,20170718,000000,56.2383,56.3713,55.389,55.9707,486332.75631871,0
+NXST.US,D,20170719,000000,56.1921,57.1744,56.0828,56.2383,507472.22548987,0
+NXST.US,D,20170720,000000,56.2383,58.2,56.2383,57.6193,782070.95320549,0
+NXST.US,D,20170721,000000,57.9756,58.2443,57.3516,57.5317,743783.7952435,0
+NXST.US,D,20170724,000000,57.6193,58.956,57.4648,58.8674,712580.04089865,0
+NXST.US,D,20170725,000000,59.3586,59.9816,58.7779,58.8211,845071.79346613,0
+NXST.US,D,20170726,000000,59.0888,59.5789,58.5111,59.0465,625030.10689155,0
+NXST.US,D,20170727,000000,59.136,60.1174,58.6439,59.0465,707098.83571874,0
+NXST.US,D,20170728,000000,58.956,60.0722,58.8674,59.9363,545443.41407076,0
+NXST.US,D,20170731,000000,59.8477,59.8477,58.2443,58.2876,632048.48787075,0
+NXST.US,D,20170801,000000,58.4215,59.9363,57.6665,59.5358,778728.38322552,0
+NXST.US,D,20170802,000000,59.3586,59.3586,56.6843,58.1538,1056247.0337747,0
+NXST.US,D,20170803,000000,57.0406,57.4874,55.0336,55.1714,1823859.5938541,0
+NXST.US,D,20170804,000000,55.572,55.7039,54.7698,54.9017,572561.91799331,0
+NXST.US,D,20170807,000000,54.6783,55.95,54.5001,55.572,508831.60501363,0
+NXST.US,D,20170808,000000,56.818,58.3782,55.2571,56.2847,1098998.4022205,0
+NXST.US,D,20170809,000000,56.5071,57.8054,55.5267,57.4923,1076540.1926743,0
+NXST.US,D,20170810,000000,57.3141,57.7601,55.3437,56.9982,796057.93220675,0
+NXST.US,D,20170811,000000,56.8644,57.5789,56.5957,57.448,679592.22792617,0
+NXST.US,D,20170814,000000,57.5789,58.2,56.5523,56.5957,698826.73700237,0
+NXST.US,D,20170815,000000,56.6429,56.955,56.015,56.3713,549798.91483188,0
+NXST.US,D,20170816,000000,55.2964,55.6566,54.9864,55.387,1588537.5873711,0
+NXST.US,D,20170817,000000,55.1192,55.5218,54.3141,54.3593,1728023.3374286,0
+NXST.US,D,20170818,000000,54.0868,54.4027,53.5051,53.7078,1087202.8893125,0
+NXST.US,D,20170821,000000,53.8633,54.135,53.195,54.0022,812350.16691759,0
+NXST.US,D,20170822,000000,54.0868,54.941,54.0434,54.4027,646891.93693071,0
+NXST.US,D,20170823,000000,54.0868,54.4913,53.6843,54.4913,490216.84295501,0
+NXST.US,D,20170824,000000,54.5829,55.6114,54.3141,54.8958,486452.64180736,0
+NXST.US,D,20170825,000000,55.1192,55.6566,54.4459,54.4913,329984.80748998,0
+NXST.US,D,20170828,000000,54.6251,54.9942,54.2216,54.265,206777.06844133,0
+NXST.US,D,20170829,000000,53.9558,54.5375,53.7551,54.0434,503565.7873218,0
+NXST.US,D,20170830,000000,54.0022,56.821,53.6409,56.1487,1546801.1816639,0
+NXST.US,D,20170831,000000,56.1487,56.3289,53.7275,53.9116,1585006.0453497,0
+NXST.US,D,20170901,000000,54.0868,55.8142,54.0868,55.074,572861.6317149,0
+NXST.US,D,20170905,000000,55.2964,55.2964,53.7324,54.3593,385141.27607425,0
+NXST.US,D,20170906,000000,54.5829,54.941,54.3593,54.5375,514411.36012913,0
+NXST.US,D,20170907,000000,54.6251,54.762,52.8338,52.9697,788156.66572219,0
+NXST.US,D,20170908,000000,52.9697,52.9697,52.5227,52.9243,486237.25431929,0
+NXST.US,D,20170911,000000,53.3269,53.7324,52.5227,52.6093,575159.77557348,0
+NXST.US,D,20170912,000000,52.8338,53.2826,52.254,52.6566,635309.77955333,0
+NXST.US,D,20170913,000000,52.6093,53.0149,52.254,52.8338,787617.18102331,0
+NXST.US,D,20170914,000000,52.6093,53.0799,50.7294,51.0897,1288570.8870629,0
+NXST.US,D,20170915,000000,51.2236,52.0286,50.9981,51.7599,1161616.2185047,0
+NXST.US,D,20170918,000000,51.6271,53.7757,51.6271,53.6843,940527.05787264,0
+NXST.US,D,20170919,000000,54.0022,54.0022,53.195,53.7324,440257.10550981,0
+NXST.US,D,20170920,000000,53.6843,54.3141,53.1074,53.5051,519450.614567,0
+NXST.US,D,20170921,000000,53.2383,53.4608,52.8338,53.0602,464760.48021399,0
+NXST.US,D,20170922,000000,53.1025,53.5996,52.7935,53.2826,757385.71831091,0
+NXST.US,D,20170925,000000,53.1025,54.1813,53.0602,54.1813,725646.54318202,0
+NXST.US,D,20170926,000000,54.1813,54.941,53.7757,54.762,577096.23100867,0
+NXST.US,D,20170927,000000,55.074,55.5218,54.0434,55.1192,687024.11224333,0
+NXST.US,D,20170928,000000,55.2964,55.9687,54.5829,55.701,1801331.2817763,0
+NXST.US,D,20170929,000000,55.4746,57.7138,55.074,55.7905,998796.48524675,0
+NXST.US,D,20171002,000000,55.7905,56.0583,53.9558,54.5829,1032552.3781295,0
+NXST.US,D,20171003,000000,54.4459,55.3437,54.0434,55.2531,987421.5875277,0
+NXST.US,D,20171004,000000,55.4313,57.6262,55.4313,56.5071,822420.5479636,0
+NXST.US,D,20171005,000000,56.7314,57.4027,56.3289,56.4619,676549.37166783,0
+NXST.US,D,20171006,000000,56.4155,56.5957,55.9687,56.1487,432003.29441035,0
+NXST.US,D,20171009,000000,56.1055,56.8162,55.2964,55.387,703020.69714745,0
+NXST.US,D,20171010,000000,55.7452,55.8791,55.1655,55.4746,393201.03523869,0
+NXST.US,D,20171011,000000,55.387,55.4746,54.941,55.2078,446916.84600181,0
+NXST.US,D,20171012,000000,54.941,54.941,53.4608,53.5513,1055515.5290983,0
+NXST.US,D,20171013,000000,53.5513,54.6251,52.568,54.1813,699456.6438071,0
+NXST.US,D,20171016,000000,54.4027,54.6715,53.9116,54.4027,775227.32056566,0
+NXST.US,D,20171017,000000,54.4027,55.2964,52.9697,53.0602,631245.86468407,0
+NXST.US,D,20171018,000000,53.5051,53.9313,53.195,53.3732,509638.29211519,0
+NXST.US,D,20171019,000000,53.0149,54.0434,52.0286,53.82,1219897.8376235,0
+NXST.US,D,20171020,000000,54.1813,55.387,54.135,54.8487,728560.37014328,0
+NXST.US,D,20171023,000000,55.3437,55.3437,53.5513,54.0022,756870.61710123,0
+NXST.US,D,20171024,000000,54.3141,54.9864,53.2925,54.8043,891858.62937715,0
+NXST.US,D,20171025,000000,54.9864,56.2148,54.4027,55.7452,886041.13524182,0
+NXST.US,D,20171026,000000,56.2847,57.895,55.701,57.269,969621.64040036,0
+NXST.US,D,20171027,000000,55.387,56.9982,54.941,56.7748,616404.44758155,0
+NXST.US,D,20171030,000000,57.0888,57.0888,55.7905,56.2383,524654.45755708,0
+NXST.US,D,20171031,000000,56.8644,57.5287,56.3289,57.1321,706949.48684729,0
+NXST.US,D,20171101,000000,57.1321,57.5376,56.4619,57.4923,806811.05095081,0
+NXST.US,D,20171102,000000,57.448,57.5789,56.6429,56.9982,1092867.9866402,0
+NXST.US,D,20171103,000000,57.1321,57.1321,55.4313,56.4619,1238243.365322,0
+NXST.US,D,20171106,000000,57.9392,59.2837,55.0287,58.4757,2269708.646224,0
+NXST.US,D,20171107,000000,58.8802,60.1785,58.1567,58.4323,1715844.8005442,0
+NXST.US,D,20171108,000000,58.4323,59.3703,57.1321,58.0297,1031903.1677291,0
+NXST.US,D,20171109,000000,58.0297,59.5505,57.8723,59.2837,1263139.9237898,0
+NXST.US,D,20171110,000000,59.2837,60.2218,58.4107,58.7896,875799.05379256,0
+NXST.US,D,20171113,000000,58.8802,58.8802,56.9982,57.8054,701807.61855896,0
+NXST.US,D,20171114,000000,57.7601,58.5672,56.955,57.6735,709700.75721378,0
+NXST.US,D,20171115,000000,57.448,58.1183,56.821,57.1794,686996.68081796,0
+NXST.US,D,20171116,000000,57.4037,58.9343,57.3151,58.71,765522.69185788,0
+NXST.US,D,20171117,000000,58.6174,59.6528,58.4392,59.3369,851403.37283243,0
+NXST.US,D,20171120,000000,59.3822,59.9677,59.0701,59.7857,1094966.9986702,0
+NXST.US,D,20171121,000000,60.1922,60.2798,59.4746,59.8802,514390.02457606,0
+NXST.US,D,20171122,000000,60.1469,60.329,59.7424,60.0593,506662.49045216,0
+NXST.US,D,20171124,000000,60.1046,60.8201,59.833,60.1046,216576.18316981,0
+NXST.US,D,20171127,000000,59.7857,60.6893,59.2936,59.4746,553833.36631834,0
+NXST.US,D,20171128,000000,59.833,60.0593,57.9884,59.833,709073.8983452,0
+NXST.US,D,20171129,000000,60.2365,61.2266,59.6085,60.7325,751850.66625898,0
+NXST.US,D,20171130,000000,61.0466,61.4058,57.5908,61.0918,596572.54301959,0
+NXST.US,D,20171201,000000,61.0466,61.5426,60.2365,61.1814,738704.91763565,0
+NXST.US,D,20171204,000000,61.9029,64.1067,61.3399,63.6588,1363754.3281229,0
+NXST.US,D,20171205,000000,63.7926,64.6914,62.6666,63.1156,1022078.6535327,0
+NXST.US,D,20171206,000000,63.2533,64.2434,62.6105,64.0624,703803.00075977,0
+NXST.US,D,20171207,000000,64.1963,64.8271,62.7552,64.6914,917185.96282106,0
+NXST.US,D,20171208,000000,65.2761,65.4226,63.7454,65.0073,591094.38577583,0
+NXST.US,D,20171211,000000,65.2761,65.3212,64.3311,64.6461,655773.62287747,0
+NXST.US,D,20171212,000000,65.2297,65.2761,64.6018,64.9157,705942.65193844,0
+NXST.US,D,20171213,000000,65.0496,65.772,64.7818,65.1855,956640.48032924,0
+NXST.US,D,20171214,000000,65.593,67.3704,65.3212,67.0732,1042113.7538381,0
+NXST.US,D,20171215,000000,67.5713,68.0191,66.8056,67.7515,935828.15630506,0
+NXST.US,D,20171218,000000,68.3361,68.8765,67.9314,68.6953,664136.14369968,0
+NXST.US,D,20171219,000000,68.3804,70.1363,67.4787,70.0428,1147832.435247,0
+NXST.US,D,20171220,000000,70.2701,71.8903,70.2249,71.7544,1170055.9537094,0
+NXST.US,D,20171221,000000,71.665,72.0261,70.8096,71.5281,1002696.8275425,0
+NXST.US,D,20171222,000000,71.1707,71.4395,69.8214,70.8528,839584.49241391,0
+NXST.US,D,20171226,000000,70.9434,71.9228,70.1785,71.7544,612253.15854261,0
+NXST.US,D,20171227,000000,71.9326,72.3844,70.9917,71.1707,348577.21801683,0
+NXST.US,D,20171228,000000,70.9917,71.4838,70.3814,70.721,402266.61333329,0
+NXST.US,D,20171229,000000,70.8096,71.1236,70.2701,70.3607,541954.54315551,0
+NXST.US,D,20180102,000000,70.3607,70.6973,68.7938,69.28,650412.3031862,0
+NXST.US,D,20180103,000000,69.28,69.5497,67.7937,68.0191,1278215.0159973,0
+NXST.US,D,20180104,000000,68.651,69.1028,66.6717,66.7623,701976.27102604,0
+NXST.US,D,20180105,000000,66.7623,66.9876,65.6806,66.0851,1134580.0088583,0
+NXST.US,D,20180108,000000,66.1333,67.7071,66.0162,67.6146,636288.16705811,0
+NXST.US,D,20180109,000000,67.7515,69.1422,67.7515,68.3804,697914.38811422,0
+NXST.US,D,20180110,000000,68.1982,70.5852,68.156,70.5389,808941.558321,0
+NXST.US,D,20180111,000000,70.5852,72.1137,70.4956,71.9799,696449.34680386,0
+NXST.US,D,20180112,000000,71.7544,72.2938,71.2583,71.4838,603356.23291509,0
+NXST.US,D,20180116,000000,72.1601,72.8341,70.9917,71.7082,618554.25854739,0
+NXST.US,D,20180117,000000,71.7544,72.2938,71.0606,71.7997,618636.5528235,0
+NXST.US,D,20180118,000000,71.846,72.9227,71.6216,72.7445,421328.40602754,0
+NXST.US,D,20180119,000000,72.6551,73.8253,72.1137,73.5517,632879.55846152,0
+NXST.US,D,20180122,000000,73.5517,73.6807,72.8341,72.8805,370298.84299301,0
+NXST.US,D,20180123,000000,72.9227,74.6335,70.9434,71.4395,648524.61472943,0
+NXST.US,D,20180124,000000,71.3046,72.1601,70.721,70.7652,380606.96305888,0
+NXST.US,D,20180125,000000,70.8991,71.3046,70.3607,70.6737,634845.47727952,0
+NXST.US,D,20180126,000000,71.1707,71.3962,70.5852,71.2583,408941.59350604,0
+NXST.US,D,20180129,000000,71.3046,71.6216,70.7652,70.9434,338277.22578071,0
+NXST.US,D,20180130,000000,70.6737,70.9917,70.0006,70.0006,847245.98792118,0
+NXST.US,D,20180131,000000,70.3155,70.9434,67.2101,67.5713,718874.02905241,0
+NXST.US,D,20180201,000000,67.5713,69.0555,66.1421,68.5161,546663.60451025,0
+NXST.US,D,20180202,000000,68.5615,68.5615,66.5811,67.1215,582058.27106404,0
+NXST.US,D,20180205,000000,66.5811,67.3882,65.5968,65.7268,582361.03272179,0
+NXST.US,D,20180206,000000,64.7818,66.2652,63.9698,65.8154,988664.12949898,0
+NXST.US,D,20180207,000000,65.9079,65.9079,64.5575,64.7366,922829.72459574,0
+NXST.US,D,20180208,000000,64.6461,66.7623,64.1963,64.1963,561408.50363462,0
+NXST.US,D,20180209,000000,64.7818,64.7818,62.4413,63.9266,842554.19820461,0
+NXST.US,D,20180212,000000,64.0171,66.5358,63.9266,65.9521,643733.25909858,0
+NXST.US,D,20180213,000000,65.8154,67.4787,65.6342,67.0299,360356.47526538,0
+NXST.US,D,20180214,000000,66.9876,67.6609,66.6244,66.7623,519496.33360927,0
+NXST.US,D,20180215,000000,67.0142,67.1521,65.5673,67.0142,604270.61376067,0
+NXST.US,D,20180216,000000,66.8321,67.3774,66.156,66.2426,702337.9594494,0
+NXST.US,D,20180220,000000,66.9246,67.5112,66.9246,66.9246,666942.2769169,0
+NXST.US,D,20180221,000000,67.1038,68.5084,66.2917,67.466,494046.06674056,0
+NXST.US,D,20180222,000000,67.5998,67.6934,65.4305,65.7505,664733.53918546,0
+NXST.US,D,20180223,000000,65.9276,67.0142,65.6135,66.2012,369744.11861334,0
+NXST.US,D,20180226,000000,66.6047,67.466,65.8173,66.6963,510142.21755897,0
+NXST.US,D,20180227,000000,72.3036,72.7565,64.1204,66.5171,1436991.1539604,0
+NXST.US,D,20180228,000000,66.9246,66.9246,63.4856,64.6175,1805808.6999836,0
+NXST.US,D,20180301,000000,64.5269,64.8439,62.4039,62.8537,1375551.8729882,0
+NXST.US,D,20180302,000000,62.3094,65.8361,61.6331,65.7021,1129232.9128691,0
+NXST.US,D,20180305,000000,65.3861,65.6135,63.9826,64.1204,631973.30544568,0
+NXST.US,D,20180306,000000,63.8036,67.1521,63.3981,64.5722,613817.76576727,0
+NXST.US,D,20180307,000000,63.9374,64.3469,63.2611,63.5752,564165.86987342,0
+NXST.US,D,20180308,000000,63.8036,64.9107,63.3055,63.5752,367595.32362623,0
+NXST.US,D,20180309,000000,63.7562,65.025,63.7562,64.7996,429403.40487275,0
+NXST.US,D,20180312,000000,64.7081,66.5201,64.3469,64.7081,542018.54981469,0
+NXST.US,D,20180313,000000,65.9276,65.9276,63.3055,63.6244,500720.0309346,0
+NXST.US,D,20180314,000000,63.6696,64.2563,63.3497,63.4856,224184.84778378,0
+NXST.US,D,20180315,000000,63.712,63.8036,63.2611,63.3497,304406.52730289,0
+NXST.US,D,20180316,000000,63.3497,64.5269,63.2611,63.3497,1252008.8609629,0
+NXST.US,D,20180319,000000,63.0791,63.4856,62.4915,62.8537,656602.6615108,0
+NXST.US,D,20180320,000000,62.8104,62.834,61.6105,61.7237,834055.53623429,0
+NXST.US,D,20180321,000000,61.9039,61.9501,60.6459,61.1794,574375.44000371,0
+NXST.US,D,20180322,000000,60.8645,61.3626,59.8713,60.0515,745182.79793725,0
+NXST.US,D,20180323,000000,60.0968,60.3654,58.7187,58.7394,465376.16331669,0
+NXST.US,D,20180326,000000,59.5071,59.5071,57.9697,59.327,836608.6907509,0
+NXST.US,D,20180327,000000,59.5987,61.1794,59.4185,60.5476,805996.23601951,0
+NXST.US,D,20180328,000000,60.4107,61.3172,59.2817,59.5987,592189.61083309,0
+NXST.US,D,20180329,000000,60.0042,61.136,59.4639,60.141,415742.55503973,0
+NXST.US,D,20180402,000000,59.8251,61.4757,57.5622,57.9244,665084.05184294,0
+NXST.US,D,20180403,000000,58.017,60.143,57.3831,58.1962,470746.6268164,0
+NXST.US,D,20180404,000000,57.4274,59.0102,56.8841,58.6489,363097.58584468,0
+NXST.US,D,20180405,000000,58.829,59.7571,57.8801,58.5131,442181.3692004,0
+NXST.US,D,20180406,000000,58.1962,59.0997,57.8841,59.0102,512214.81414229,0
+NXST.US,D,20180409,000000,59.2365,60.5476,57.9697,58.1499,429742.74176432,0
+NXST.US,D,20180410,000000,58.7394,58.7394,57.7886,58.017,1287580.3078135,0
+NXST.US,D,20180411,000000,57.8348,58.3319,57.8348,57.8348,950436.91428133,0
+NXST.US,D,20180412,000000,57.8348,58.6027,56.8417,56.9303,483867.99195051,0
+NXST.US,D,20180413,000000,56.9765,57.451,56.1173,56.388,494661.74984326,0
+NXST.US,D,20180416,000000,56.704,59.6439,56.4322,59.327,1480868.226825,0
+NXST.US,D,20180417,000000,59.4185,59.6223,58.3772,58.4687,459949.82098751,0
+NXST.US,D,20180418,000000,58.6489,59.0337,58.4225,58.6027,310629.39694644,0
+NXST.US,D,20180419,000000,58.6489,61.4531,58.6489,60.6371,797952.73251454,0
+NXST.US,D,20180420,000000,60.458,60.9087,57.2011,58.2866,1098038.3023327,0
+NXST.US,D,20180423,000000,58.1499,59.1902,57.8595,58.1499,413670.97443514,0
+NXST.US,D,20180424,000000,58.3772,58.7836,57.8348,58.2866,273833.69574148,0
+NXST.US,D,20180425,000000,58.4225,60.5013,58.4225,60.141,585952.5174875,0
+NXST.US,D,20180426,000000,60.0515,60.0515,58.2206,58.6027,450641.42397947,0
+NXST.US,D,20180427,000000,58.6941,58.6941,56.5248,56.7502,501012.63280519,0
+NXST.US,D,20180430,000000,57.0199,57.3368,55.8889,56.2975,460058.53071026,0
+NXST.US,D,20180501,000000,56.7502,57.4274,56.2059,57.1105,503509.90849235,0
+NXST.US,D,20180502,000000,56.8417,58.6489,56.4322,56.4322,410616.94241089,0
+NXST.US,D,20180503,000000,56.1173,56.1607,54.5336,55.3486,778108.63620796,0
+NXST.US,D,20180504,000000,55.1685,56.7946,55.1685,56.2059,843286.71885981,0
+NXST.US,D,20180507,000000,56.388,57.5839,56.1607,57.5622,450677.9992133,0
+NXST.US,D,20180508,000000,57.3831,58.4225,56.2512,56.388,599235.42323766,0
+NXST.US,D,20180509,000000,55.1685,60.6371,55.1685,57.7886,1047746.3398469,0
+NXST.US,D,20180510,000000,57.6833,58.3851,56.6341,57.8171,689347.65556983,0
+NXST.US,D,20180511,000000,58.135,59.5209,57.6833,59.2266,569948.82073237,0
+NXST.US,D,20180514,000000,59.1814,60.6833,58.6114,60.456,1078521.3511731,0
+NXST.US,D,20180515,000000,60.3625,61.3192,60.1824,61.138,441900.95907443,0
+NXST.US,D,20180516,000000,61.3654,62.6401,60.3202,62.0476,935464.43592426,0
+NXST.US,D,20180517,000000,62.2307,63.3664,61.6381,62.0476,969996.53654705,0
+NXST.US,D,20180518,000000,62.275,63.6863,62.1844,62.8871,932442.91521897,0
+NXST.US,D,20180521,000000,62.8655,63.459,62.1844,63.3664,644368.2457969,0
+NXST.US,D,20180522,000000,62.9107,64.0496,62.7739,63.1362,378283.41973238,0
+NXST.US,D,20180523,000000,63.1362,63.1362,60.9009,61.0447,1208092.1649283,0
+NXST.US,D,20180524,000000,61.0447,61.4569,60.456,61.274,516210.65843749,0
+NXST.US,D,20180525,000000,60.9097,61.274,60.7277,60.9561,367896.05332655,0
+NXST.US,D,20180529,000000,60.8645,60.9561,59.7267,60.0465,386764.81006452,0
+NXST.US,D,20180530,000000,60.1824,60.9561,60.1824,60.6362,338516.99675799,0
+NXST.US,D,20180531,000000,60.7277,61.0013,60.0465,60.3202,503086.24536722,0
+NXST.US,D,20180601,000000,60.6362,61.0013,59.8181,60.8172,511526.99655067,0
+NXST.US,D,20180604,000000,60.6833,61.0013,60.3418,60.8645,359277.50586758,0
+NXST.US,D,20180605,000000,60.7277,61.4098,59.953,60.0928,532463.26997836,0
+NXST.US,D,20180606,000000,60.3202,62.1844,59.3192,61.4098,797338.06539057,0
+NXST.US,D,20180607,000000,61.5465,62.8871,61.3192,62.5928,584649.01679318,0
+NXST.US,D,20180608,000000,62.3654,64.3665,62.3654,64.2326,929886.71276621,0
+NXST.US,D,20180611,000000,64.3203,67.4138,64.3203,66.2297,1373253.7291297,0
+NXST.US,D,20180612,000000,66.5515,66.6874,64.7317,66.0053,580050.69711862,0
+NXST.US,D,20180613,000000,66.5515,67.6884,65.9611,66.7337,846828.42066836,0
+NXST.US,D,20180614,000000,67.0053,68.1441,66.9148,67.46,724977.01320731,0
+NXST.US,D,20180615,000000,67.3243,69.1884,67.0949,67.7338,621283.17738209,0
+NXST.US,D,20180618,000000,67.5054,69.0054,67.0949,68.5526,578482.02597909,0
+NXST.US,D,20180619,000000,68.1865,69.5989,67.6048,69.4621,442013.73271204,0
+NXST.US,D,20180620,000000,69.5516,71.281,69.3942,70.8263,763484.63855094,0
+NXST.US,D,20180621,000000,71.0527,71.281,68.1865,68.4148,1154887.39146,0
+NXST.US,D,20180622,000000,68.9158,69.7358,67.7338,68.8715,1271832.6376952,0
+NXST.US,D,20180625,000000,69.3696,70.2811,67.7338,68.0043,1017540.2766025,0
+NXST.US,D,20180626,000000,68.4148,69.1884,67.1441,68.9611,1049755.9457497,0
+NXST.US,D,20180627,000000,69.28,69.4159,68.3696,68.4601,365010.67376938,0
+NXST.US,D,20180628,000000,68.6432,68.6432,67.1884,67.9167,545220.91473168,0
+NXST.US,D,20180629,000000,68.5084,68.5084,66.5515,66.78,554750.79510007,0
+NXST.US,D,20180702,000000,66.5959,67.0496,65.2297,66.5515,779123.59894655,0
+NXST.US,D,20180703,000000,66.6874,68.0527,66.278,66.4118,488048.74437226,0
+NXST.US,D,20180705,000000,66.8213,68.1441,66.8213,67.779,676702.78445414,0
+NXST.US,D,20180706,000000,67.7338,69.1412,67.7338,68.7337,405726.02086574,0
+NXST.US,D,20180709,000000,69.0998,70.531,68.0527,70.462,747706.48907106,0
+NXST.US,D,20180710,000000,70.7368,71.8736,69.8047,71.0527,1048909.6354783,0
+NXST.US,D,20180711,000000,70.9641,81.6553,70.2347,73.6925,4742426.0958268,0
+NXST.US,D,20180712,000000,73.8736,76.5125,72.8962,76.4219,1427134.1284451,0
+NXST.US,D,20180713,000000,76.4651,76.5125,74.6472,75.0567,1369836.9927034,0
+NXST.US,D,20180716,000000,75.2841,75.3934,70.6659,71.6018,1451718.7814465,0
+NXST.US,D,20180717,000000,72.1461,72.6,70.3716,70.5094,818986.53989909,0
+NXST.US,D,20180718,000000,71.3263,71.8736,69.2347,69.9187,746904.8818631,0
+NXST.US,D,20180719,000000,70.0083,70.2584,68.7337,69.0054,435586.65134631,0
+NXST.US,D,20180720,000000,68.6904,70.0999,68.279,69.9187,678495.98689019,0
+NXST.US,D,20180723,000000,70.2347,70.8705,68.9611,70.6442,418720.38866018,0
+NXST.US,D,20180724,000000,70.598,70.7829,68.5084,68.6432,590502.07018364,0
+NXST.US,D,20180725,000000,70.1885,71.0527,68.9611,70.462,900193.71877399,0
+NXST.US,D,20180726,000000,70.3272,72.0546,69.967,70.1885,766842.44821167,0
+NXST.US,D,20180727,000000,70.462,70.462,66.961,67.3488,631983.46523284,0
+NXST.US,D,20180730,000000,67.0496,68.279,66.6028,67.276,375386.86440931,0
+NXST.US,D,20180731,000000,67.6422,68.279,66.78,67.7338,432469.6286416,0
+NXST.US,D,20180801,000000,67.9167,68.0979,66.5064,66.8213,435812.19862156,0
+NXST.US,D,20180802,000000,66.5959,67.0053,65.6402,66.4601,745505.87916936,0
+NXST.US,D,20180803,000000,66.8213,67.5054,65.9611,66.8213,362927.91739889,0
+NXST.US,D,20180806,000000,67.1441,68.1865,66.8213,67.779,955152.07150838,0
+NXST.US,D,20180807,000000,68.4148,69.9187,67.7338,69.1412,895081.31386847,0
+NXST.US,D,20180808,000000,71.4651,71.9642,68.2327,69.9187,1138694.7226635,0
+NXST.US,D,20180809,000000,70.4473,70.5162,69.029,70.1708,635406.29753148,0
+NXST.US,D,20180810,000000,69.6225,70.4937,68.5723,69.8519,339102.20049916,0
+NXST.US,D,20180813,000000,70.2653,70.7682,69.4867,69.899,324926.24945649,0
+NXST.US,D,20180814,000000,69.899,70.6304,69.5339,69.7603,409628.39511894,0
+NXST.US,D,20180815,000000,69.7161,71.2239,69.4867,70.4937,547009.03727414,0
+NXST.US,D,20180816,000000,70.904,71.8194,70.8125,71.7731,460227.18317734,0
+NXST.US,D,20180817,000000,71.7731,72.1865,71.3844,71.6363,465104.89699916,0
+NXST.US,D,20180820,000000,71.3155,73.096,71.3155,72.3677,432776.45421423,0
+NXST.US,D,20180821,000000,71.3155,74.8815,69.1324,74.4258,870439.76605874,0
+NXST.US,D,20180822,000000,74.4701,75.8412,74.3323,74.4258,509156.71820317,0
+NXST.US,D,20180823,000000,74.2879,74.5172,73.3736,73.784,521620.74510718,0
+NXST.US,D,20180824,000000,73.9652,75.3844,73.784,75.2014,351389.44710636,0
+NXST.US,D,20180827,000000,75.0635,76.3215,75.0635,75.2486,492586.10532378,0
+NXST.US,D,20180828,000000,75.6128,75.7506,73.7377,74.0134,359880.99722568,0
+NXST.US,D,20180829,000000,73.9218,74.4701,73.096,73.7377,249357.75246267,0
+NXST.US,D,20180830,000000,73.602,74.5172,73.0084,74.3323,264541.55439293,0
+NXST.US,D,20180831,000000,74.2437,75.041,73.3736,74.973,244066.53530289,0
+NXST.US,D,20180904,000000,74.5606,75.3844,73.784,74.1955,216597.51872288,0
+NXST.US,D,20180905,000000,74.1049,75.8864,73.6482,74.4701,428522.55132483,0
+NXST.US,D,20180906,000000,74.5606,74.5833,72.5498,72.6432,509769.35336971,0
+NXST.US,D,20180907,000000,72.6432,73.1895,72.1865,72.5015,351183.20342674,0
+NXST.US,D,20180910,000000,72.7318,73.033,71.3618,72.0035,378076.16007405,0
+NXST.US,D,20180911,000000,71.7731,73.6935,71.4985,73.3736,439583.51162023,0
+NXST.US,D,20180912,000000,73.4188,74.2879,72.7791,73.9652,308951.00010543,0
+NXST.US,D,20180913,000000,74.3775,75.2486,74.1471,74.2437,316524.1054643,0
+NXST.US,D,20180914,000000,74.4701,74.973,73.6482,73.7377,259477.91646584,0
+NXST.US,D,20180917,000000,73.8756,74.219,72.7318,73.1443,279772.09134419,0
+NXST.US,D,20180918,000000,73.2378,73.9218,72.9601,73.3736,274955.3362454,0
+NXST.US,D,20180919,000000,73.1443,74.1049,72.914,73.3736,233363.19951599,0
+NXST.US,D,20180920,000000,73.784,75.6364,73.5547,75.477,560259.43170535,0
+NXST.US,D,20180921,000000,75.4307,76.2989,74.79,75.3382,695663.99525537,0
+NXST.US,D,20180924,000000,75.3382,76.163,74.4258,75.3844,495114.87635117,0
+NXST.US,D,20180925,000000,75.659,76.5744,74.6984,75.7969,1259869.4882988,0
+NXST.US,D,20180926,000000,75.7969,75.9337,74.1471,74.2879,650955.85179996,0
+NXST.US,D,20180927,000000,74.5606,74.8362,73.5547,73.784,321868.15351737,0
+NXST.US,D,20180928,000000,73.7377,74.8362,73.1433,74.4258,505063.33995111,0
+NXST.US,D,20181001,000000,74.7161,75.2486,72.3854,73.0882,394560.41476247,0
+NXST.US,D,20181002,000000,73.2092,74.5439,72.7879,74.0518,473037.65882395,0
+NXST.US,D,20181003,000000,74.5784,75.3195,73.7545,74.973,466040.6133978,0
+NXST.US,D,20181004,000000,74.8441,74.9622,73.8027,74.5359,395928.93809469,0
+NXST.US,D,20181005,000000,74.5784,75.1109,72.3942,72.6432,498644.38641513,0
+NXST.US,D,20181008,000000,72.6335,73.8943,71.6108,73.6117,473524.31262954,0
+NXST.US,D,20181009,000000,73.5015,74.349,72.8628,72.905,447539.64095552,0
+NXST.US,D,20181010,000000,72.9789,73.658,70.2279,70.3371,511472.13369992,0
+NXST.US,D,20181011,000000,70.219,70.3105,67.5409,67.5851,702358.27902375,0
+NXST.US,D,20181012,000000,68.7013,69.029,67.0535,67.7228,582810.09531485,0
+NXST.US,D,20181015,000000,67.7592,69.652,67.5024,68.9286,523437.31505375,0
+NXST.US,D,20181016,000000,69.3962,71.1147,67.7405,70.9788,348843.40444077,0
+NXST.US,D,20181017,000000,70.9139,71.278,70.3243,70.8312,531914.64147101,0
+NXST.US,D,20181018,000000,70.8568,71.654,69.7061,70.9414,317300.31320432,0
+NXST.US,D,20181019,000000,70.969,72.1196,70.6304,71.654,284505.53618815,0
+NXST.US,D,20181022,000000,71.8913,72.8726,71.6413,72.5861,505897.45847803,0
+NXST.US,D,20181023,000000,71.4985,71.7544,69.899,71.2328,613466.23713108,0
+NXST.US,D,20181024,000000,71.0851,71.9355,66.589,66.5978,1064098.5173021,0
+NXST.US,D,20181025,000000,66.9552,67.5496,65.8183,67.1491,727065.86545011,0
+NXST.US,D,20181026,000000,66.3518,66.8912,64.0841,65.9866,639404.17378411,0
+NXST.US,D,20181029,000000,66.4226,68.4857,65.5566,66.2967,400035.52407007,0
+NXST.US,D,20181030,000000,66.4128,68.4069,65.8144,67.2199,545545.01194249,0
+NXST.US,D,20181031,000000,68.2052,68.9208,67.0919,68.4719,539426.78810682,0
+NXST.US,D,20181101,000000,68.8006,71.2328,68.1599,71.1707,962618.49910191,0
+NXST.US,D,20181102,000000,71.7003,72.595,69.9532,71.4985,479253.41661647,0
+NXST.US,D,20181105,000000,71.4089,72.9809,71.4089,71.5812,508105.18023076,0
+NXST.US,D,20181106,000000,71.6817,73.8509,71.1324,73.7456,690698.90726385,0
+NXST.US,D,20181107,000000,74.1758,76.3166,72.9789,76.0784,980286.36899601,0
+NXST.US,D,20181108,000000,75.788,77.6876,73.6669,74.4258,1310270.1605073,0
+NXST.US,D,20181109,000000,74.4435,75.3195,73.4828,74.0705,947366.6265976,0
+NXST.US,D,20181112,000000,73.974,74.5508,71.2515,73.536,607805.20371821,0
+NXST.US,D,20181113,000000,74.4435,74.9474,72.7595,73.5833,962063.77472227,0
+NXST.US,D,20181114,000000,74.0606,75.3195,73.3451,73.4563,760059.77429488,0
+NXST.US,D,20181115,000000,73.1226,74.1078,71.3509,74.0901,610572.72974417,0
+NXST.US,D,20181116,000000,73.474,74.3008,72.225,72.5646,968290.70828068,0
+NXST.US,D,20181119,000000,72.3253,72.5646,67.4384,67.6303,972095.54857702,0
+NXST.US,D,20181120,000000,66.8104,67.2435,64.774,65.4737,1158943.1784995,0
+NXST.US,D,20181121,000000,65.7395,69.0349,65.7395,68.6215,543885.91869712,0
+NXST.US,D,20181123,000000,68.2279,69.5055,68.0812,68.6884,508181.37863456,0
+NXST.US,D,20181126,000000,69.5339,71.5517,69.5339,71.2593,559377.56217873,0
+NXST.US,D,20181127,000000,71.1403,73.1885,71.1403,72.8696,570628.51049425,0
+NXST.US,D,20181128,000000,73.1226,73.7565,71.9759,72.9572,587386.06345763,0
+NXST.US,D,20181129,000000,72.5162,74.8155,71.9277,74.3283,479351.96655205,0
+NXST.US,D,20181130,000000,73.9159,76.1492,73.9159,75.9179,1023931.7987131,0
+NXST.US,D,20181203,000000,78.1582,81.2547,76.9839,81.1346,2540165.2287091,0
+NXST.US,D,20181204,000000,81.9338,82.3679,77.6266,78.3599,1139653.8065726,0
+NXST.US,D,20181206,000000,76.6413,79.5912,75.594,79.4554,825706.2231354,0
+NXST.US,D,20181207,000000,79.4072,81.2547,77.5342,78.3599,630638.30941112,0
+NXST.US,D,20181210,000000,78.3599,79.4269,77.0912,77.5342,784609.88402004,0
+NXST.US,D,20181211,000000,80.1079,81.9889,79.3343,80.418,606288.34749326,0
+NXST.US,D,20181212,000000,81.2173,82.2754,80.6109,80.6582,557067.22657556,0
+NXST.US,D,20181213,000000,80.6011,81.3648,77.8274,78.7477,1227767.6087678,0
+NXST.US,D,20181214,000000,77.919,79.7221,77.6178,78.0853,535805.83995832,0
+NXST.US,D,20181217,000000,78.0764,78.4032,76.8008,77.1965,815587.07511095,0
+NXST.US,D,20181218,000000,78.3511,78.9229,76.918,77.2388,847730.60976933,0
+NXST.US,D,20181219,000000,77.351,78.8195,76.4356,77.1688,865447.24664186,0
+NXST.US,D,20181220,000000,76.4868,76.9091,70.8912,71.1787,1627955.5296455,0
+NXST.US,D,20181221,000000,70.9198,72.5359,67.338,67.6303,1782425.9498046,0
+NXST.US,D,20181224,000000,67.2623,67.6303,65.7495,65.9698,395705.42277688,0
+NXST.US,D,20181226,000000,66.3292,69.5694,66.0554,69.5438,640981.9887321,0
+NXST.US,D,20181227,000000,68.3587,69.6707,64.7927,69.652,836596.49900629,0
+NXST.US,D,20181228,000000,69.3213,71.5714,69.1826,70.1825,691564.52113101,0
+NXST.US,D,20181231,000000,70.4138,72.3991,69.3499,72.2427,613539.38759873,0
+NXST.US,D,20190102,000000,70.6708,73.8775,70.3687,73.4091,539982.5284652,0
+NXST.US,D,20190103,000000,73.0163,74.3637,71.3608,72.3894,399479.7837117,0
+NXST.US,D,20190104,000000,73.4091,74.8057,72.3844,73.4474,1845839.2774245,0
+NXST.US,D,20190107,000000,73.5754,74.916,73.0704,73.8696,718886.22079701,0
+NXST.US,D,20190108,000000,74.8234,76.782,74.8234,76.3215,1237262.9458598,0
+NXST.US,D,20190109,000000,76.4317,76.918,75.3008,76.1571,529271.06484856,0
+NXST.US,D,20190110,000000,75.8431,78.1866,75.1808,77.3048,526306.43895143,0
+NXST.US,D,20190111,000000,76.541,77.6709,76.2457,77.3413,537746.3593084,0
+NXST.US,D,20190114,000000,77.0371,78.0764,76.2555,76.4967,691406.0284511,0
+NXST.US,D,20190115,000000,76.8274,77.3048,75.9278,76.0439,365478.02397935,0
+NXST.US,D,20190116,000000,75.8894,77.1688,75.5773,76.0174,432245.09734507,0
+NXST.US,D,20190117,000000,75.4947,76.7074,75.3382,76.2555,283715.10474607,0
+NXST.US,D,20190118,000000,76.4771,77.4603,76.1749,76.661,440573.0748909,0
+NXST.US,D,20190122,000000,75.9829,76.8451,73.2968,74.1511,518407.20442431,0
+NXST.US,D,20190123,000000,74.5479,75.5036,74.0635,75.0812,315771.26523477,0
+NXST.US,D,20190124,000000,75.3097,76.4494,74.85,76.35,241615.99463674,0
+NXST.US,D,20190125,000000,77.1197,77.5439,76.4967,76.8175,530120.42305624,0
+NXST.US,D,20190128,000000,76.4967,77.6089,75.9997,76.7152,263164.90323097,0
+NXST.US,D,20190129,000000,76.9455,77.4416,76.5508,76.5971,275194.09124396,0
+NXST.US,D,20190130,000000,76.8619,77.2574,73.7663,77.0823,576476.48399111,0
+NXST.US,D,20190131,000000,76.8451,77.6256,75.9081,76.6797,550401.39021125,0
+NXST.US,D,20190201,000000,76.918,77.9839,76.1296,77.23,359832.23024724,0
+NXST.US,D,20190204,000000,77.2949,77.9456,76.2329,76.5704,270811.15905747,0
+NXST.US,D,20190205,000000,76.4771,78.0597,76.4771,77.3884,370503.05471519,0
+NXST.US,D,20190206,000000,77.5342,77.7782,77.1778,77.6355,287604.27127596,0
+NXST.US,D,20190207,000000,77.5902,77.5902,75.7889,77.0608,271030.61046041,0
+NXST.US,D,20190208,000000,76.7398,77.7742,76.4149,77.5715,353606.31266753,0
+NXST.US,D,20190211,000000,77.6709,79.4169,76.7398,78.9378,539386.14895813,0
+NXST.US,D,20190212,000000,79.4643,80.3865,78.6217,79.5372,351639.37787082,0
+NXST.US,D,20190213,000000,79.9279,80.4417,79.6109,80.2399,602770.01319521,0
+NXST.US,D,20190214,000000,79.9722,81.3797,79.6109,80.6739,627703.14689681,0
+NXST.US,D,20190215,000000,80.6739,82.2163,79.7349,82.2065,492328.04672959,0
+NXST.US,D,20190219,000000,82.2065,83.0106,81.6817,82.0972,411313.90381096,0
+NXST.US,D,20190220,000000,82.0411,83.9073,81.3945,83.8609,672291.40486355,0
+NXST.US,D,20190221,000000,84.0451,84.9496,83.3788,83.8984,380578.51565479,0
+NXST.US,D,20190222,000000,84.1651,84.802,83.8315,84.7853,391221.90869736,0
+NXST.US,D,20190225,000000,85.4762,85.8906,83.7212,83.9151,773135.42038671,0
+NXST.US,D,20190226,000000,84.0451,87.8758,84.0451,87.5915,1206160.7893868,0
+NXST.US,D,20190227,000000,87.4605,89.3552,87.2321,88.1909,698490.44804694,0
+NXST.US,D,20190228,000000,88.1455,90.7412,88.1455,90.2598,883143.56394003,0
+NXST.US,D,20190301,000000,90.8415,94.8583,90.4644,93.7835,1913047.2855536,0
+NXST.US,D,20190304,000000,94.2166,94.5728,91.8592,93.0324,701852.32162253,0
+NXST.US,D,20190305,000000,93.0609,95.8169,92.2893,94.6674,955342.05952851,0
+NXST.US,D,20190306,000000,95.2668,96.0768,94.7343,95.315,534666.92781621,0
+NXST.US,D,20190307,000000,95.3524,95.6536,94.1044,94.3002,610616.41682902,0
+NXST.US,D,20190308,000000,93.6633,95.6437,93.439,95.1318,640817.40017989,0
+NXST.US,D,20190311,000000,95.4577,96.189,94.4587,96.0473,527866.98226123,0
+NXST.US,D,20190312,000000,95.9981,97.8692,95.8357,97.2895,641674.8862173,0
+NXST.US,D,20190313,000000,97.8977,99.3915,97.2796,98.5356,647201.81043949,0
+NXST.US,D,20190314,000000,98.3878,99.5103,98.3584,99.0668,394776.81822925,0
+NXST.US,D,20190315,000000,99.0668,100.041,98.3092,98.447,605388.19034971,0
+NXST.US,D,20190318,000000,98.7422,99.0767,97.7412,98.4764,728240.33684732,0
+NXST.US,D,20190319,000000,99.0866,99.1361,97.3082,97.565,533777.94643856,0
+NXST.US,D,20190320,000000,97.2019,99.4705,96.6801,97.4577,819644.8941079,0
+NXST.US,D,20190321,000000,97.446,101.163,96.3544,100.347,768222.14730978,0
+NXST.US,D,20190322,000000,99.7857,100.209,96.69,97.1625,592054.48566369,0
+NXST.US,D,20190325,000000,97.1526,98.2599,95.9607,97.6536,715750.91047538,0
+NXST.US,D,20190326,000000,97.9548,99.8643,97.8977,99.5103,506990.65157786,0
+NXST.US,D,20190327,000000,100.032,101.39,98.8603,100.937,587506.96492499,0
+NXST.US,D,20190328,000000,101.143,102.837,100.74,102.049,677364.1865991,0
+NXST.US,D,20190329,000000,102.808,102.808,99.9627,100.09,603286.1303836,0
+NXST.US,D,20190401,000000,100.691,101.153,99.4507,100.839,359653.41799299,0
+NXST.US,D,20190402,000000,100.366,101.262,99.6276,100.366,444683.72478115,0
+NXST.US,D,20190403,000000,100.839,102.059,99.9031,101.833,499365.73130442,0
+NXST.US,D,20190404,000000,102.128,103.634,101.292,103.595,469646.32186555,0
+NXST.US,D,20190405,000000,103.605,105.002,103.142,104.117,633158.95260878,0
+NXST.US,D,20190408,000000,103.9,104.421,102.355,103.241,625405.00303823,0
+NXST.US,D,20190409,000000,103.112,104.008,102.808,103.545,662178.35271142,0
+NXST.US,D,20190410,000000,103.555,106.971,103.555,106.203,807048.78997066,0
+NXST.US,D,20190411,000000,106.537,106.922,105.819,106.4,470662.30058286,0
+NXST.US,D,20190412,000000,106.784,107.276,105.426,106.961,450656.66366023,0
+NXST.US,D,20190415,000000,107.079,108.043,106.253,107.886,305261.98138287,0
+NXST.US,D,20190416,000000,108.043,109.332,107.65,108.959,657147.22610327,0
+NXST.US,D,20190417,000000,109.342,110.77,108.624,108.851,339327.74777441,0
+NXST.US,D,20190418,000000,108.791,109.098,106.449,106.489,462761.03409832,0
+NXST.US,D,20190422,000000,106.44,107.079,104.943,105.11,589394.65338176,0
+NXST.US,D,20190423,000000,105.022,107.039,104.451,106.636,374016.30911966,0
+NXST.US,D,20190424,000000,106.39,108.269,105.947,106.862,395037.9247596,0
+NXST.US,D,20190425,000000,106.932,108.182,105.573,107.532,309875.5407382,0
+NXST.US,D,20190426,000000,107.561,108.192,107.049,107.906,266732.00450745,0
+NXST.US,D,20190429,000000,108.486,108.978,107.66,108.664,359749.93597114,0
+NXST.US,D,20190430,000000,108.162,109.068,107.059,108.092,359138.31678331,0
+NXST.US,D,20190501,000000,108.821,109.629,106.44,106.517,511897.82878249,0
+NXST.US,D,20190502,000000,106.695,107.837,101.272,102.699,939341.41070953,0
+NXST.US,D,20190503,000000,102.985,103.703,101.892,102.611,529630.72131448,0
+NXST.US,D,20190506,000000,100.976,105.18,100.691,104.362,986205.46100307,0
+NXST.US,D,20190507,000000,103.978,105.287,100.966,101.656,655239.21807216,0
+NXST.US,D,20190508,000000,101.685,104.372,99.7659,100.051,731187.69110626,0
+NXST.US,D,20190509,000000,99.4507,102.552,98.2009,102.404,496909.09476595,0
+NXST.US,D,20190510,000000,101.941,103.752,100.327,103.535,387534.92193224,0
+NXST.US,D,20190513,000000,101.666,102.226,97.2117,98.5946,552749.31702697,0
+NXST.US,D,20190514,000000,98.6044,99.3331,97.2411,97.3771,623555.92177273,0
+NXST.US,D,20190515,000000,96.2678,98.3878,95.5049,97.4775,775663.17543539,0
+NXST.US,D,20190516,000000,97.6242,100.76,97.6242,99.9031,387274.8313806,0
+NXST.US,D,20190517,000000,99.0085,99.746,97.8396,98.7422,348254.13678473,0
+NXST.US,D,20190520,000000,98.0827,98.2206,96.8249,97.565,261790.28402644,0
+NXST.US,D,20190521,000000,98.0336,98.6832,97.0001,98.1713,406864.93300785,0
+NXST.US,D,20190522,000000,97.7314,98.3977,96.3544,96.3918,248590.6885311,0
+NXST.US,D,20190523,000000,95.2087,96.5483,93.7933,95.7501,679565.81247952,0
+NXST.US,D,20190524,000000,96.1792,97.4263,95.8071,96.748,418848.40197857,0
+NXST.US,D,20190528,000000,97.0001,98.8898,97.0001,97.446,346284.15405186,0
+NXST.US,D,20190529,000000,96.4607,98.5158,95.9892,97.192,392560.96864679,0
+NXST.US,D,20190530,000000,97.1822,99.0569,96.8446,97.2019,264975.37730522,0
+NXST.US,D,20190531,000000,95.3062,96.2678,92.8091,92.8847,704984.58400801,0
+NXST.US,D,20190603,000000,92.372,94.2067,91.5905,92.0176,613300.63260016,0
+NXST.US,D,20190604,000000,94.2451,94.2451,92.251,93.9361,672058.7457373,0
+NXST.US,D,20190605,000000,93.9449,94.6871,92.5473,93.1663,332764.52526056,0
+NXST.US,D,20190606,000000,92.8847,93.4203,90.9428,91.9153,393387.97532268,0
+NXST.US,D,20190607,000000,92.0944,93.2441,90.9547,91.3228,444233.64620938,0
+NXST.US,D,20190610,000000,91.3425,92.0176,90.2657,91.9813,435872.14136589,0
+NXST.US,D,20190611,000000,92.316,93.0993,90.8031,91.1752,321953.49572962,0
+NXST.US,D,20190612,000000,90.869,92.372,90.2471,91.935,406435.17401043,0
+NXST.US,D,20190613,000000,92.4173,94.0482,91.5009,93.7362,479355.01448821,0
+NXST.US,D,20190614,000000,93.6043,93.6043,91.7962,92.0748,240740.22098241,0
+NXST.US,D,20190617,000000,92.0462,93.6043,90.8031,93.1663,525536.32708372,0
+NXST.US,D,20190618,000000,94.4882,96.9912,92.3887,94.4981,413790.85992378,0
+NXST.US,D,20190619,000000,94.441,94.7254,92.1388,92.7814,375795.28785367,0
+NXST.US,D,20190620,000000,93.2697,96.1143,93.0324,95.942,687491.46245329,0
+NXST.US,D,20190621,000000,95.624,95.624,93.5148,94.3366,553631.1865536,0
+NXST.US,D,20190624,000000,94.2451,94.5531,92.0944,92.5915,357795.19291902,0
+NXST.US,D,20190625,000000,92.0462,92.5286,90.5717,91.3691,450663.77551126,0
+NXST.US,D,20190626,000000,91.7214,92.435,90.4891,91.6476,536749.6841867,0
+NXST.US,D,20190627,000000,92.3809,92.9409,91.0167,92.8947,387381.50914592,0
+NXST.US,D,20190628,000000,93.4291,94.8189,92.6013,93.6633,5856538.1974461,0
+NXST.US,D,20190701,000000,95.3239,96.8249,94.6211,96.7284,506476.5663469,0
+NXST.US,D,20190702,000000,96.5089,98.7718,96.5089,97.5552,535839.36725598,0
+NXST.US,D,20190703,000000,98.1222,102.542,97.5945,102.413,393024.25494188,0
+NXST.US,D,20190705,000000,99.5401,102.719,99.5401,102.118,439773.49964037,0
+NXST.US,D,20190708,000000,101.912,102.188,98.5454,99.4113,631816.84472321,0
+NXST.US,D,20190709,000000,99.0866,99.9329,98.2108,98.8801,301041.60579115,0
+NXST.US,D,20190710,000000,99.0471,101.705,99.0471,101.538,511392.88735998,0
+NXST.US,D,20190711,000000,101.98,102.433,100.583,101.409,415955.91057038,0
+NXST.US,D,20190712,000000,101.38,102.63,101.292,101.321,499384.01892134,0
+NXST.US,D,20190715,000000,101.409,102.482,97.8692,98.4863,407088.44832566,0
+NXST.US,D,20190716,000000,98.2895,100.317,98.2895,99.1757,484441.00394708,0
+NXST.US,D,20190717,000000,98.9095,99.1757,94.1328,96.3642,524978.5547679,0
+NXST.US,D,20190718,000000,96.6014,97.436,95.6044,96.8839,330029.51055355,0
+NXST.US,D,20190719,000000,97.2019,98.2796,96.4115,96.4115,317859.10149884,0
+NXST.US,D,20190722,000000,96.4508,97.5945,94.5354,95.561,629267.75412148,0
+NXST.US,D,20190723,000000,92.2973,96.9125,92.1485,92.2973,495895.14800608,0
+NXST.US,D,20190724,000000,91.75,95.3239,90.6978,95.1408,454771.37746536,0
+NXST.US,D,20190725,000000,94.878,96.0276,94.878,95.561,296136.46054395,0
+NXST.US,D,20190726,000000,95.379,96.1792,93.7835,94.1791,332461.7636028,0
+NXST.US,D,20190729,000000,94.2264,95.7874,93.682,95.3337,359728.60041808,0
+NXST.US,D,20190730,000000,95.2186,96.2875,93.2254,96.124,406074.50156578,0
+NXST.US,D,20190731,000000,95.8937,96.5089,94.1506,94.3829,554595.35035633,0
+NXST.US,D,20190801,000000,94.5167,97.1428,93.8691,94.123,396838.23904668,0
+NXST.US,D,20190802,000000,93.5049,93.5049,90.9251,91.5994,392208.42403188,0
+NXST.US,D,20190805,000000,89.8188,90.1535,88.2076,90.0068,734283.37825791,0
+NXST.US,D,20190806,000000,90.8503,91.3503,89.2184,90.9793,689039.81401848,0
+NXST.US,D,20190807,000000,88.0127,88.8473,84.2744,88.2795,1650594.5834034,0
+NXST.US,D,20190808,000000,89.4566,91.8769,88.4035,91.123,818694.95400722,0
+NXST.US,D,20190809,000000,90.4625,91.3878,89.2499,90.872,484790.50062584,0
+NXST.US,D,20190812,000000,90.1268,92.0551,89.5964,91.2825,570810.37068465,0
+NXST.US,D,20190813,000000,90.9733,94.9409,90.8986,92.5039,600066.49382842,0
+NXST.US,D,20190814,000000,91.1959,91.5708,85.3089,85.804,990622.93646596,0
+NXST.US,D,20190815,000000,85.804,85.9231,83.6593,85.0195,2004396.9799633,0
+NXST.US,D,20190816,000000,85.8315,88.3838,85.4664,87.6101,485418.37547314,0
+NXST.US,D,20190819,000000,88.7932,90.4527,88.5136,89.3612,439530.68072693,0
+NXST.US,D,20190820,000000,89.4468,90.0058,87.6199,87.7302,328247.48388338,0
+NXST.US,D,20190821,000000,88.5974,88.8502,87.4153,88.4763,373501.20790998,0
+NXST.US,D,20190822,000000,88.56,90.6653,87.9683,90.2942,560926.92972263,0
+NXST.US,D,20190823,000000,89.2784,91.5708,86.9093,87.488,590614.84382125,0
+NXST.US,D,20190826,000000,88.5136,89.5196,84.861,86.7046,567643.56502279,0
+NXST.US,D,20190827,000000,87.4063,88.1642,85.9044,85.9131,815943.68364073,0
+NXST.US,D,20190828,000000,85.7282,87.4427,85.4477,87.2204,446114.22281513,0
+NXST.US,D,20190829,000000,87.9171,89.1091,87.5077,87.6002,370694.05871404,0
+NXST.US,D,20190830,000000,89.0078,92.2696,88.8867,92.1485,645558.9728536,0
+NXST.US,D,20190903,000000,91.0491,91.3484,88.4949,88.7656,457254.42945048,0
+NXST.US,D,20190904,000000,89.2223,91.4684,88.9881,91.1131,325899.55706767,0
+NXST.US,D,20190905,000000,92.436,92.7637,90.8435,92.2893,368788.08264036,0
+NXST.US,D,20190906,000000,92.744,93.9616,92.2598,93.7008,421388.34877185,0
+NXST.US,D,20190909,000000,93.7362,94.2067,92.9361,93.4764,395682.05526638,0
+NXST.US,D,20190910,000000,93.1093,98.8505,93.0993,98.4568,747443.35058328,0
+NXST.US,D,20190911,000000,98.3878,101.547,97.751,101.143,900366.43515594,0
+NXST.US,D,20190912,000000,100.966,101.803,97.5945,98.4961,665837.90805118,0
+NXST.US,D,20190913,000000,98.4764,99.3331,95.1505,95.2087,395027.76497243,0
+NXST.US,D,20190916,000000,94.2549,99.9428,92.5669,99.7171,551292.40354634,0
+NXST.US,D,20190917,000000,98.9985,99.5789,95.9695,96.4705,624688.73804254,0
+NXST.US,D,20190918,000000,96.6704,96.9322,95.1151,96.189,406096.85309756,0
+NXST.US,D,20190919,000000,96.5001,96.5089,94.0285,94.9686,590936.90907464,0
+NXST.US,D,20190920,000000,97.2895,98.752,95.5709,96.1417,842217.90924919,0
+NXST.US,D,20190923,000000,95.9695,101.763,95.9695,101.292,759546.70504263,0
+NXST.US,D,20190924,000000,101.321,101.321,94.8583,95.0769,815199.98721966,0
+NXST.US,D,20190925,000000,94.7067,96.2186,92.7717,95.3337,487920.73105388,0
+NXST.US,D,20190926,000000,95.1989,95.7018,93.0088,94.878,252681.01884701,0
+NXST.US,D,20190927,000000,95.2087,96.1615,92.6761,92.8947,280493.43623348,0
+NXST.US,D,20190930,000000,92.9873,95.8445,92.7991,95.3337,297261.14898402,0
+NXST.US,D,20191001,000000,95.4862,97.3574,94.6674,94.8868,234192.23814932,0
+NXST.US,D,20191002,000000,94.1131,94.6674,90.7971,92.0738,334167.59186917,0
+NXST.US,D,20191003,000000,91.8219,92.5315,88.7194,92.251,410957.29528119,0
+NXST.US,D,20191004,000000,92.436,93.8032,90.9182,92.2411,289993.85321908,0
+NXST.US,D,20191007,000000,92.3247,92.5778,90.4428,91.9714,240709.74162089,0
+NXST.US,D,20191008,000000,90.8532,91.0954,88.3364,88.3364,456123.6451381,0
+NXST.US,D,20191009,000000,89.3995,90.2853,87.9448,88.2538,269689.51855356,0
+NXST.US,D,20191010,000000,88.4035,89.4822,87.8887,88.8218,230747.05431891,0
+NXST.US,D,20191011,000000,89.8366,93.0137,89.0825,92.0934,248633.35963722,0
+NXST.US,D,20191014,000000,91.7569,91.7569,89.7913,91.1327,146018.4932098,0
+NXST.US,D,20191015,000000,91.1427,91.7007,88.9044,90.685,329202.50387766,0
+NXST.US,D,20191016,000000,90.6653,92.5935,90.6653,91.9626,317027.01492937,0
+NXST.US,D,20191017,000000,92.558,92.558,90.997,92.1111,450342.72623659,0
+NXST.US,D,20191018,000000,92.1111,92.1801,88.9842,90.434,636342.01393013,0
+NXST.US,D,20191021,000000,91.0107,93.3731,91.0107,93.2156,388780.51183966,0
+NXST.US,D,20191022,000000,93.558,96.1615,93.1959,95.8839,318748.08287649,0
+NXST.US,D,20191023,000000,95.4183,96.5758,94.8386,96.4411,555377.65396865,0
+NXST.US,D,20191024,000000,96.9912,97.7904,92.3681,95.2766,724636.66033701,0
+NXST.US,D,20191025,000000,94.9596,97.3082,94.9596,96.248,287762.76395585,0
+NXST.US,D,20191028,000000,96.248,98.3682,96.248,96.6014,302785.02527006,0
+NXST.US,D,20191029,000000,96.2678,97.3377,95.561,95.9607,393189.85947281,0
+NXST.US,D,20191030,000000,96.248,96.248,90.2184,91.2922,527315.30581773,0
+NXST.US,D,20191031,000000,91.3099,91.8966,88.6269,90.6564,420786.8893712,0
+NXST.US,D,20191101,000000,91.5225,92.0738,90.6564,91.0394,247158.15853969,0
+NXST.US,D,20191104,000000,92.1191,95.0375,88.2637,89.9674,413002.46043915,0
+NXST.US,D,20191105,000000,90.2942,92.5226,89.9674,90.4045,388129.26948187,0
+NXST.US,D,20191106,000000,83.9663,93.2785,83.4447,92.2795,795858.80037815,0
+NXST.US,D,20191107,000000,93.2156,95.5049,91.5384,95.3888,517977.4454269,0
+NXST.US,D,20191108,000000,94.9686,99.2836,93.5334,99.1757,797890.75781278,0
+NXST.US,D,20191111,000000,99.2045,101.636,98.6437,101.37,880960.22567653,0
+NXST.US,D,20191112,000000,101.095,102.029,99.2836,99.4805,907350.27285876,0
+NXST.US,D,20191113,000000,98.2206,100.08,95.5523,95.8937,571546.9552547,0
+NXST.US,D,20191114,000000,95.2087,98.0139,94.2647,95.2668,437227.45697478,0
+NXST.US,D,20191115,000000,96.2087,96.4607,93.9901,94.5728,478499.56040822,0
+NXST.US,D,20191118,000000,94.3829,96.315,93.06,96.1989,634205.41068761,0
+NXST.US,D,20191119,000000,96.0768,97.1822,93.8032,96.9616,433868.63133534,0
+NXST.US,D,20191120,000000,96.8446,98.3387,94.8091,95.1792,695494.32680958,0
+NXST.US,D,20191121,000000,95.7678,96.9912,92.5758,94.3543,597859.78805442,0
+NXST.US,D,20191122,000000,95.1318,98.447,94.2647,98.1516,437416.4290162,0
+NXST.US,D,20191125,000000,98.1516,103.408,98.132,102.029,965570.93325442,0
+NXST.US,D,20191126,000000,101.951,101.951,99.5203,101.518,444299.68482599,0
+NXST.US,D,20191127,000000,101.626,102.492,98.1418,100.947,395270.58388586,0
+NXST.US,D,20191129,000000,100.917,101.705,100.277,100.829,170041.30998069,0
+NXST.US,D,20191202,000000,100.849,100.869,97.945,98.0532,296479.8613504,0
+NXST.US,D,20191203,000000,96.5384,98.5356,94.8484,98.1222,472472.77465712,0
+NXST.US,D,20191204,000000,98.8801,100.376,98.0532,100.08,366791.68446084,0
+NXST.US,D,20191205,000000,100.356,100.996,99.4805,100.691,330821.97395305,0
+NXST.US,D,20191206,000000,101.233,102.384,100.474,102.02,259121.30793606,0
+NXST.US,D,20191209,000000,101.852,103.506,101.567,102.029,465192.27116885,0
+NXST.US,D,20191210,000000,102.109,102.443,98.9985,99.0569,370957.19720183,0
+NXST.US,D,20191211,000000,99.9329,101.409,99.5004,100.1,358008.54844965,0
+NXST.US,D,20191212,000000,99.7758,102.039,99.0767,101.292,514316.87410841,0
+NXST.US,D,20191213,000000,101.085,102.709,100.022,100.809,462118.93554897,0
+NXST.US,D,20191216,000000,101.725,102.413,98.634,99.1064,393756.77559707,0
+NXST.US,D,20191217,000000,99.6475,102.866,99.0273,102.808,422459.19033991,0
+NXST.US,D,20191218,000000,102.571,107.571,102.571,107.01,880572.12180651,0
+NXST.US,D,20191219,000000,106.567,110.041,106.567,110.012,1020922.4697524,0
+NXST.US,D,20191220,000000,109.52,110.77,108.398,109.796,588713.94764116,0
+NXST.US,D,20191223,000000,109.954,110.79,108.506,109.766,377263.3771002,0
+NXST.US,D,20191224,000000,110.111,110.111,108.231,109.432,86331.775525037,0
+NXST.US,D,20191226,000000,109.432,111.174,109.038,111.164,232865.3699445,0
+NXST.US,D,20191227,000000,110.987,110.987,109.175,110.642,525748.66663563,0
+NXST.US,D,20191230,000000,110.829,111.114,109.185,109.51,385979.45851603,0
+NXST.US,D,20191231,000000,109.028,110.17,108.269,109.756,321258.56628698,0
+NXST.US,D,20200102,000000,110.495,110.495,107.216,107.66,379824.65944654,0
+NXST.US,D,20200103,000000,105.75,109.175,105.494,109.078,1132515.5401047,0
+NXST.US,D,20200106,000000,108.053,109.068,106.597,108.752,416897.72284133,0
+NXST.US,D,20200107,000000,110.829,116.222,110.161,115.574,963860.02509447,0
+NXST.US,D,20200108,000000,115.337,118.231,114.972,117.483,902162.68552815,0
+NXST.US,D,20200109,000000,117.443,118.447,115.179,115.288,640811.30430759,0
+NXST.US,D,20200110,000000,115.603,115.603,111.813,113.467,436654.44497821,0
+NXST.US,D,20200113,000000,113.565,114.53,112.197,114.126,414270.40187836,0
+NXST.US,D,20200114,000000,114.106,118.201,112.394,116.499,594957.13685906,0
+NXST.US,D,20200115,000000,116.479,122.305,116.322,120.819,792926.68579998,0
+NXST.US,D,20200116,000000,121.439,122.68,118.821,121.675,809866.09895376,0
+NXST.US,D,20200117,000000,122.188,124.737,121.243,122.738,720431.52442605,0
+NXST.US,D,20200121,000000,122.995,123.241,120.525,121.548,569943.74083879,0
+NXST.US,D,20200122,000000,121.834,122.375,119.717,119.943,363903.25696751,0
+NXST.US,D,20200123,000000,119.382,120.731,117.552,120.435,519299.23373812,0
+NXST.US,D,20200124,000000,120.239,120.76,115.623,116.931,554642.08537732,0
+NXST.US,D,20200127,000000,114.925,116.075,113.842,114.747,1056013.3586698,0
+NXST.US,D,20200128,000000,115.791,117.011,114.618,115.12,314220.88171214,0
+NXST.US,D,20200129,000000,114.962,115.987,114.403,115.406,426322.95740185,0
+NXST.US,D,20200130,000000,113.742,115.12,111.695,114.176,671840.31031308,0
+NXST.US,D,20200131,000000,114.293,115.446,112.916,113.398,640592.86888336,0
+NXST.US,D,20200203,000000,113.153,116.911,112.936,116.312,454659.61980645,0
+NXST.US,D,20200204,000000,118.044,118.251,114.254,114.795,440438.96570021,0
+NXST.US,D,20200205,000000,116.193,118.211,114.56,117.088,432081.52477159,0
+NXST.US,D,20200206,000000,117.946,119.146,117.001,117.974,505926.92186083,0
+NXST.US,D,20200207,000000,117.493,117.493,114.226,114.412,399022.59328891,0
+NXST.US,D,20200210,000000,113.889,116.312,113.742,115.701,328408.00852072,0
+NXST.US,D,20200211,000000,116.656,118.576,116.025,116.804,272554.57853638,0
+NXST.US,D,20200212,000000,118.024,118.024,115.791,117.098,393524.1164708,0
+NXST.US,D,20200213,000000,116.666,118.85,116.351,118.211,289402.5536056,0
+NXST.US,D,20200214,000000,118.94,119.294,117.65,118.496,288879.32456618,0
+NXST.US,D,20200218,000000,118.221,120.722,117.817,120.367,733147.51405194,0
+NXST.US,D,20200219,000000,120.662,122.345,120.268,120.702,378771.08951669,0
+NXST.US,D,20200220,000000,120.908,120.908,116.115,116.854,627773.24942829,0
+NXST.US,D,20200221,000000,116.322,117.305,113.26,113.812,467544.26189943,0
+NXST.US,D,20200224,000000,111.893,111.893,109.088,109.727,486058.44206504,0
+NXST.US,D,20200225,000000,110.475,111.469,105.839,107.099,830965.94495494,0
+NXST.US,D,20200226,000000,108.231,114.421,98.9787,100.632,1815424.938543,0
+NXST.US,D,20200227,000000,99.0966,106.607,97.2019,105.19,1442635.9317138,0
+NXST.US,D,20200228,000000,102.384,111.233,102.069,108.112,1181046.8114734,0
+NXST.US,D,20200302,000000,108.428,109.697,101.193,108.486,1225562.9349513,0
+NXST.US,D,20200303,000000,108.398,112.08,102.069,102.571,779500.52705068,0
+NXST.US,D,20200304,000000,104.185,105.474,101.143,103.142,760278.2097191,0
+NXST.US,D,20200305,000000,101.085,102.039,95.9036,96.2087,797234.4355614,0
+NXST.US,D,20200306,000000,95.9036,98.4174,90.0048,92.0078,1737063.5160553,0
+NXST.US,D,20200309,000000,87.4369,91.1427,78.0547,79.1719,1449434.86129,0
+NXST.US,D,20200310,000000,81.5047,85.7351,79.9456,85.0018,1326096.0609869,0
+NXST.US,D,20200311,000000,82.6504,83.5066,75.224,77.2624,1243660.5638428,0
+NXST.US,D,20200312,000000,71.0566,72.4031,64.1637,64.1637,1365041.5731577,0
+NXST.US,D,20200313,000000,68.9424,75.2781,65.2751,72.2141,1709767.2158572,0
+NXST.US,D,20200316,000000,63.2995,69.4591,57.1222,59.0219,1427792.4826539,0
+NXST.US,D,20200317,000000,60.2631,66.4216,55.6734,60.9393,1287617.899026,0
+NXST.US,D,20200318,000000,56.3624,58.4304,47.0905,51.6497,1360352.8313773,0
+NXST.US,D,20200319,000000,52.6074,62.9423,50.3711,58.1646,1419797.7461274,0
+NXST.US,D,20200320,000000,58.7966,60.2079,45.1614,47.062,1899837.530271,0
+NXST.US,D,20200323,000000,46.8454,48.3396,40.7804,43.497,2067861.1065191,0
+NXST.US,D,20200324,000000,46.8357,53.4362,45.7343,52.9293,1626429.529612,0
+NXST.US,D,20200325,000000,53.8692,67.2268,53.192,59.7561,1408433.0081954,0
+NXST.US,D,20200326,000000,60.4894,65.4158,58.6735,63.5358,888058.86897439,0
+NXST.US,D,20200327,000000,58.9825,60.7612,57.386,58.7866,757470.04454444,0
+NXST.US,D,20200330,000000,57.7719,58.201,54.263,56.323,782683.58837203,0
+NXST.US,D,20200331,000000,56.1163,61.0357,53.6064,54.2827,700188.14848356,0
+NXST.US,D,20200401,000000,51.4607,51.8574,48.5738,50.4184,716580.96508742,0
+NXST.US,D,20200402,000000,49.9952,54.1617,49.6674,52.2797,487017.52597419,0
+NXST.US,D,20200403,000000,52.1861,52.5916,46.0738,47.7195,624628.79529821,0
+NXST.US,D,20200406,000000,50.8515,56.0228,50.8426,54.942,1046766.9363634,0
+NXST.US,D,20200407,000000,59.2089,61.082,55.0159,55.6734,722237.93458542,0
+NXST.US,D,20200408,000000,57.2551,61.8714,56.4165,60.6479,689275.52108089,0
+NXST.US,D,20200409,000000,64.0811,65.5201,57.4323,59.0504,961234.73608894,0
+NXST.US,D,20200413,000000,59.1724,59.2375,53.7295,55.072,767530.26580329,0
+NXST.US,D,20200414,000000,56.2009,61.4295,55.4766,59.7916,850400.60183844,0
+NXST.US,D,20200415,000000,56.8133,57.329,54.1429,56.266,592161.16342901,0
+NXST.US,D,20200416,000000,55.9845,55.9845,52.3653,55.6084,535484.79068365,0
+NXST.US,D,20200417,000000,57.64,62.2582,56.7836,62.2533,684262.68208967,0
+NXST.US,D,20200420,000000,61.4767,61.4767,57.4599,58.0632,699778.70906049,0
+NXST.US,D,20200421,000000,56.3624,56.7374,54.133,55.2885,500660.08819027,0
+NXST.US,D,20200422,000000,56.5318,56.954,52.942,53.4086,499242.79787962,0
+NXST.US,D,20200423,000000,54.0848,56.7089,53.6429,55.2404,713673.23399847,0
+NXST.US,D,20200424,000000,56.0228,56.5356,54.4893,55.7778,993925.88327594,0
+NXST.US,D,20200427,000000,56.6902,60.6676,56.6606,60.6391,534030.92513917,0
+NXST.US,D,20200428,000000,63.2808,65.9049,61.2975,63.581,672923.34362573,0
+NXST.US,D,20200429,000000,65.8193,73.7752,65.6215,71.6875,2043529.4322181,0
+NXST.US,D,20200430,000000,70.0704,70.0792,65.1146,65.8578,858593.45421486,0
+NXST.US,D,20200501,000000,63.7228,63.9393,59.6518,62.6233,700782.4960332,0
+NXST.US,D,20200504,000000,61.1755,62.6135,59.4077,60.6027,681634.34514798,0
+NXST.US,D,20200505,000000,61.6077,62.2582,59.0604,61.3635,877717.22161086,0
+NXST.US,D,20200506,000000,68.3302,69.1225,62.4256,67.7012,1401460.3462586,0
+NXST.US,D,20200507,000000,70.2584,71.659,68.3025,68.4158,966263.83073964,0
+NXST.US,D,20200508,000000,70.6245,74.6413,70.0507,73.663,1038242.8749252,0
+NXST.US,D,20200511,000000,72.657,73.2398,69.3843,72.9188,909648.41671732,0
+NXST.US,D,20200512,000000,73.597,74.0291,70.1915,70.4946,541451.63369043,0
+NXST.US,D,20200513,000000,69.722,70.5221,62.7641,64.6717,764901.9288616,0
+NXST.US,D,20200514,000000,62.8251,69.1363,59.8379,68.5783,926031.073534,0
+NXST.US,D,20200515,000000,67.7819,70.8657,66.1737,69.092,457522.64783184,0
+NXST.US,D,20200518,000000,72.9966,75.3667,72.0752,74.4838,478947.60702256,0
+NXST.US,D,20200519,000000,73.5852,76.1542,71.4326,73.47,704889.08200857,0
+NXST.US,D,20200520,000000,75.3087,76.8846,73.9445,75.8775,385818.93387869,0
+NXST.US,D,20200521,000000,75.8313,76.789,73.3716,74.1147,288584.69073816,0
+NXST.US,D,20200522,000000,74.2683,75.9415,73.0261,75.7929,382312.79132524,0
+NXST.US,D,20200526,000000,78.5135,81.2812,78.1975,79.5372,454000.24961892,0
+NXST.US,D,20200527,000000,82.9977,83.5667,80.1169,80.8078,592593.97036258,0
+NXST.US,D,20200528,000000,80.8078,81.9269,76.0774,77.8314,413919.88922088,0
+NXST.US,D,20200529,000000,76.789,79.5932,76.0478,78.978,426838.05861153,0
+NXST.US,D,20200601,000000,79.4141,81.8039,78.4771,81.4711,453987.0418956,0
+NXST.US,D,20200602,000000,82.1356,82.8738,80.6179,82.7331,403545.73053839,0
+NXST.US,D,20200603,000000,84.362,88.4763,83.9093,88.0235,575688.08450648,0
+NXST.US,D,20200604,000000,86.0037,89.5875,85.9653,89.121,683120.7220114,0
+NXST.US,D,20200605,000000,92.2411,97.2983,91.9429,94.7343,873021.36797943,0
+NXST.US,D,20200608,000000,97.6142,97.7707,94.8189,95.6437,462593.39760995,0
+NXST.US,D,20200609,000000,92.9714,94.3976,88.3738,88.8001,649593.42434005,0
+NXST.US,D,20200610,000000,88.3149,90.3317,86.3059,86.7616,734995.57933874,0
+NXST.US,D,20200611,000000,81.6523,82.4013,78.3156,79.8698,773724.68804276,0
+NXST.US,D,20200612,000000,84.8463,85.0746,77.6788,78.9682,781360.78408209,0
+NXST.US,D,20200615,000000,76.2103,83.7282,74.9013,82.6474,564987.79665572,0
+NXST.US,D,20200616,000000,86.9024,87.5009,81.9879,83.4909,383804.24808226,0
+NXST.US,D,20200617,000000,83.5382,84.7518,80.4574,82.107,405507.58544153,0
+NXST.US,D,20200618,000000,81.5008,83.8709,80.5893,83.7753,386478.30406623,0
+NXST.US,D,20200619,000000,84.9506,86.3551,80.4091,81.7703,623874.93908996,0
+NXST.US,D,20200622,000000,82.3354,82.8374,80.5883,82.8275,408277.14342492,0
+NXST.US,D,20200623,000000,84.9329,85.0648,82.9693,83.1878,313980.09475615,0
+NXST.US,D,20200624,000000,81.548,81.8766,77.0823,79.8983,452138.97660879,0
+NXST.US,D,20200625,000000,78.8166,80.7979,77.6405,79.2929,566789.12692153,0
+NXST.US,D,20200626,000000,78.3609,78.665,74.7595,75.4327,653784.33654897,0
+NXST.US,D,20200629,000000,75.4425,79.7743,73.6039,79.3383,497901.70597277,0
+NXST.US,D,20200630,000000,79.3383,80.1169,77.7458,79.3383,405294.22991088,0
+NXST.US,D,20200701,000000,79.4908,82.2301,78.3255,78.8944,394814.40944179,0
+NXST.US,D,20200702,000000,81.1317,83.0175,79.7291,79.9279,431401.8350097,0
+NXST.US,D,20200706,000000,81.2911,82.8561,80.9032,81.4319,394701.63580417,0
+NXST.US,D,20200707,000000,80.7419,80.8374,78.3432,78.7606,244315.45008864,0
+NXST.US,D,20200708,000000,78.7606,80.2202,77.4229,77.6227,397768.87555175,0
+NXST.US,D,20200709,000000,77.4229,77.4229,71.1964,72.0852,770772.25389024,0
+NXST.US,D,20200710,000000,72.0852,76.097,72.0852,75.6423,410693.14081469,0
+NXST.US,D,20200713,000000,76.2565,79.1207,75.1433,75.29,401672.26578367,0
+NXST.US,D,20200714,000000,75.1206,77.9337,73.7929,76.789,296758.23951895,0
+NXST.US,D,20200715,000000,78.7034,82.2163,78.7034,81.5844,385069.14158532,0
+NXST.US,D,20200716,000000,80.544,82.0027,80.0106,81.1867,267478.74886468,0
+NXST.US,D,20200717,000000,81.4515,81.5302,79.6325,80.1906,219203.50413279,0
+NXST.US,D,20200720,000000,79.7743,80.0293,76.6748,77.2162,233352.02375011,0
+NXST.US,D,20200721,000000,78.4091,81.0538,78.3255,78.5617,340262.44819433,0
+NXST.US,D,20200722,000000,78.163,80.7881,77.537,79.8403,315330.33047146,0
+NXST.US,D,20200723,000000,80.4091,81.103,78.9584,80.419,216547.73576573,0
+NXST.US,D,20200724,000000,80.0489,80.7419,79.7468,80.5785,212406.60651396,0
+NXST.US,D,20200727,000000,81.0441,81.0441,77.8786,79.8117,360853.28885814,0
+NXST.US,D,20200728,000000,79.8983,81.6326,79.8983,80.1079,209049.81283195,0
+NXST.US,D,20200729,000000,80.8374,84.0883,80.608,83.671,357032.19290232,0
+NXST.US,D,20200730,000000,82.2774,85.3679,81.6326,84.6563,280000.68655558,0
+NXST.US,D,20200731,000000,84.1937,84.4595,80.6473,83.0913,329015.56379367,0
+NXST.US,D,20200803,000000,84.1544,85.2341,82.9791,84.0982,243875.53130405,0
+NXST.US,D,20200804,000000,84.8856,86.4575,84.2203,84.8561,462522.27909975,0
+NXST.US,D,20200805,000000,90.2204,90.9901,81.0833,81.9368,965772.09704046,0
+NXST.US,D,20200806,000000,82.5569,87.6239,82.1651,85.1898,658977.00377316,0
+NXST.US,D,20200807,000000,84.3306,85.6002,83.8345,84.1032,399386.31366971,0
+NXST.US,D,20200810,000000,84.4369,85.7528,83.5677,85.1711,226439.3045575,0
+NXST.US,D,20200811,000000,86.2301,90.4764,86.2301,88.245,432042.91758033,0
+NXST.US,D,20200812,000000,89.1013,89.9409,85.1336,85.7242,312707.07342335,0
+NXST.US,D,20200813,000000,85.5431,87.117,84.8413,86.4212,270123.34146585,0
+NXST.US,D,20200814,000000,85.7528,88.4674,85.7045,87.6888,220688.8650175,0
+NXST.US,D,20200817,000000,88.0796,88.7204,85.4339,87.2321,234286.72417003,0
+NXST.US,D,20200818,000000,87.5186,87.5186,85.6199,85.9535,135303.981657,0
+NXST.US,D,20200819,000000,85.7332,89.6092,85.7332,87.68,327243.69691068,0
+NXST.US,D,20200820,000000,86.7066,88.1081,85.9191,86.1829,389849.32145027,0
+NXST.US,D,20200821,000000,85.8768,86.6021,85.3807,85.8482,274541.83290745,0
+NXST.US,D,20200824,000000,86.2106,90.6476,85.6583,90.4183,484756.97332816,0
+NXST.US,D,20200825,000000,90.6476,90.8297,88.5235,89.6367,320149.11752768,0
+NXST.US,D,20200826,000000,89.6554,90.6761,88.9585,88.9782,310595.86964876,0
+NXST.US,D,20200827,000000,88.9871,91.7647,88.9871,91.0197,425995.81225488,0
+NXST.US,D,20200828,000000,91.3454,94.4262,90.992,94.2933,414454.29402618,0
+NXST.US,D,20200831,000000,93.874,94.1733,91.6101,91.6101,605639.1370929,0
+NXST.US,D,20200901,000000,90.8198,92.8907,87.9576,89.6455,410214.61483884,0
+NXST.US,D,20200902,000000,91.2096,93.6546,89.5501,92.6908,481500.76153916,0
+NXST.US,D,20200903,000000,92.8425,94.8071,90.4674,90.8769,435985.93098222,0
+NXST.US,D,20200904,000000,92.3661,93.1959,88.3286,91.249,442331.73405057,0
+NXST.US,D,20200908,000000,90.3906,92.9379,89.2184,89.999,381479.68877705,0
+NXST.US,D,20200909,000000,90.6761,93.5866,89.0551,92.7195,295663.01446169,0
+NXST.US,D,20200910,000000,92.4902,95.5336,91.307,91.3533,316795.37178182,0
+NXST.US,D,20200911,000000,93.3868,94.9409,91.0826,92.5473,394838.79293101,0
+NXST.US,D,20200914,000000,93.2056,95.4183,92.8238,94.7982,346772.83981488,0
+NXST.US,D,20200915,000000,95.2766,95.4183,93.6546,94.1969,256658.57552529,0
+NXST.US,D,20200916,000000,95.2766,98.9391,94.1781,96.7776,508186.45852814,0
+NXST.US,D,20200917,000000,94.5029,97.8396,94.2166,97.3475,392370.98062665,0
+NXST.US,D,20200918,000000,96.7284,97.9076,94.4645,95.7874,461510.3642973,0
+NXST.US,D,20200921,000000,93.5305,93.5305,90.3297,90.7716,451130.1097425,0
+NXST.US,D,20200922,000000,91.8878,94.1211,90.6761,91.4301,362393.51259358,0
+NXST.US,D,20200923,000000,91.4498,94.0847,87.7469,87.9664,404072.00751396,0
+NXST.US,D,20200924,000000,87.6603,91.4783,86.8227,89.7125,383745.32131666,0
+NXST.US,D,20200925,000000,89.1013,90.9241,88.6347,89.12,311288.76713398,0
+NXST.US,D,20200928,000000,90.9241,91.9212,90.0756,90.2076,340160.8503226,0
+NXST.US,D,20200929,000000,91.5846,91.5846,86.2774,87.2144,317668.0975,0
+NXST.US,D,20200930,000000,87.2508,89.0264,84.866,85.8108,361460.84413109,0
+NXST.US,D,20201001,000000,86.5353,87.0786,85.1898,85.429,340051.12462113,0
+NXST.US,D,20201002,000000,83.5874,87.0225,83.2153,85.8395,425855.60719189,0
+NXST.US,D,20201005,000000,87.1455,88.3384,85.6002,86.3838,427996.27434927,0
+NXST.US,D,20201006,000000,86.9655,87.8306,84.799,85.2665,311539.71387716,0
+NXST.US,D,20201007,000000,86.106,88.1327,86.106,87.4595,439185.24796304,0
+NXST.US,D,20201008,000000,88.3484,89.999,88.0846,89.8946,265755.64896011,0
+NXST.US,D,20201009,000000,90.5333,91.3012,87.4792,87.9379,248552.08133983,0
+NXST.US,D,20201012,000000,88.3965,89.4468,87.2508,87.7567,283511.90900261,0
+NXST.US,D,20201013,000000,87.8601,87.8601,84.804,86.1357,424381.42207306,0
+NXST.US,D,20201014,000000,86.106,87.6239,83.7783,83.9201,438635.60347698,0
+NXST.US,D,20201015,000000,83.4919,85.8679,82.232,84.2459,421761.21296111,0
+NXST.US,D,20201016,000000,83.9485,84.6091,83.5392,83.9979,298689.61506057,0
+NXST.US,D,20201019,000000,85.2371,85.2371,82.6278,83.0539,346344.09679618,0
+NXST.US,D,20201020,000000,84.2459,84.741,82.357,82.8039,348523.37114482,0
+NXST.US,D,20201021,000000,82.5283,84.2931,80.9062,83.6248,490762.4235262,0
+NXST.US,D,20201022,000000,84.6169,87.8797,84.6169,86.9063,381076.34522628,0
+NXST.US,D,20201023,000000,87.3276,87.7864,85.8857,86.2587,273230.2043834,0
+NXST.US,D,20201026,000000,84.8463,84.8463,81.1169,82.6898,456976.05128193,0
+NXST.US,D,20201027,000000,82.7379,82.7862,79.4269,80.9062,328547.19760499,0
+NXST.US,D,20201028,000000,79.4653,79.856,76.7349,77.3087,296185.22752239,0
+NXST.US,D,20201029,000000,77.2791,79.4366,76.7643,78.6827,223757.1207438,0
+NXST.US,D,20201030,000000,78.044,79.1591,77.1167,78.6237,274756.2044168,0
+NXST.US,D,20201102,000000,78.7683,79.5971,77.0508,79.3875,473812.85058525,0
+NXST.US,D,20201103,000000,81.2675,84.1494,80.7242,83.6828,596355.12357408,0
+NXST.US,D,20201104,000000,84.2744,84.4269,77.7762,78.1286,854103.84426305,0
+NXST.US,D,20201105,000000,79.6562,84.6721,79.11,82.3285,963842.75345628,0
+NXST.US,D,20201106,000000,83.2783,87.0362,82.7793,83.049,702554.3629162,0
+NXST.US,D,20201109,000000,88.3808,91.2529,85.8345,86.8345,899285.43380071,0
+NXST.US,D,20201110,000000,87.4959,92.1752,86.9585,91.0708,713360.31255354,0
+NXST.US,D,20201111,000000,91.4349,94.2411,90.0502,91.8483,644927.03409142,0
+NXST.US,D,20201112,000000,91.5413,92.2224,89.3798,91.6073,356266.14494947,0
+NXST.US,D,20201113,000000,92.5875,96.0768,92.5875,95.9981,554190.99082683,0
+NXST.US,D,20201116,000000,97.2511,101.143,97.0749,100.474,821581.3495431,0
+NXST.US,D,20201117,000000,99.736,102.216,98.9588,100.307,501744.13748165,0
+NXST.US,D,20201118,000000,100.297,102.049,99.5401,99.8345,457116.25634491,0
+NXST.US,D,20201119,000000,99.913,102.325,98.1713,99.4606,467894.7745569,0
+NXST.US,D,20201120,000000,99.3331,100.986,98.7029,100.465,366692.11854654,0
+NXST.US,D,20201123,000000,101.862,103.605,101.153,103.132,282384.17262639,0
+NXST.US,D,20201124,000000,104.54,107.02,103.88,105.474,598312.91456234,0
+NXST.US,D,20201125,000000,104.678,105.681,103.231,105.061,307178.11724373,0
+NXST.US,D,20201127,000000,104.835,106.144,101.922,102.808,214030.14050424,0
+NXST.US,D,20201130,000000,101.922,103.319,100.682,101.115,369084.74842582,0
+NXST.US,D,20201201,000000,103.575,104.845,101.99,104.727,387048.26812664,0
+NXST.US,D,20201202,000000,104.569,106.036,104.234,105.337,326042.81006682,0
+NXST.US,D,20201203,000000,106.292,107.276,104.678,105.327,310269.74048051,0
+NXST.US,D,20201204,000000,106.114,106.764,104.914,106.449,327541.37867485,0
+NXST.US,D,20201207,000000,106.163,107.129,104.54,107.01,259221.88982907,0
+NXST.US,D,20201208,000000,106.607,108.447,105.17,105.307,328408.00852072,0
+NXST.US,D,20201209,000000,106.193,106.754,103.279,103.831,546217.58985335,0
+NXST.US,D,20201210,000000,102.295,104.175,101.449,103.811,280490.38829732,0
+NXST.US,D,20201211,000000,102.463,102.463,100.484,100.573,339276.94883855,0
+NXST.US,D,20201214,000000,101.852,102.808,98.8308,99.3717,413849.78668939,0
+NXST.US,D,20201215,000000,100.356,101.735,99.1856,101.538,317760.55156327,0
+NXST.US,D,20201216,000000,101.98,103.112,100.426,100.593,356191.9785031,0
+NXST.US,D,20201217,000000,101.755,101.763,98.0827,99.3529,401073.85431916,0
+NXST.US,D,20201218,000000,99.0866,99.4013,96.2678,97.82,675089.41025105,0
+NXST.US,D,20201221,000000,96.5571,97.6536,93.5493,95.9981,653370.83321102,0
+NXST.US,D,20201222,000000,95.942,96.9716,94.7884,95.7205,350477.09821821,0
+NXST.US,D,20201223,000000,96.0276,100.347,96.0276,100.11,384965.51175615,0
+NXST.US,D,20201224,000000,100.514,101.419,99.8643,100.898,134220.94834435,0
+NXST.US,D,20201228,000000,101.439,104.766,100.672,104.284,367107.65384192,0
+NXST.US,D,20201229,000000,104.284,104.658,101.656,103.122,324947.58500954,0
+NXST.US,D,20201230,000000,102.798,105.554,102.413,104.658,214864.25903115,0
+NXST.US,D,20201231,000000,104.933,106.38,104.51,104.914,187743.72315117,0
+NXST.US,D,20210104,000000,105.514,106.243,102.758,103.595,297171.74285691,0
+NXST.US,D,20210105,000000,103.092,106.163,103.092,104.678,337803.77969843,0
+NXST.US,D,20210106,000000,104.963,112.404,104.963,111.755,708045.72788327,0
+NXST.US,D,20210107,000000,112.414,112.621,108.772,109.342,394867.24033509,0
+NXST.US,D,20210108,000000,109.737,109.786,106.932,108.871,325449.4784959,0
+NXST.US,D,20210111,000000,107.6,111.134,107.6,110.583,222058.40432844,0
+NXST.US,D,20210112,000000,110.878,111.636,109.569,110.111,262777.81533966,0
+NXST.US,D,20210113,000000,109.934,110.208,104.825,106.459,323427.68084845,0
+NXST.US,D,20210114,000000,107.266,109.796,105.081,106.685,343173.22721944,0
+NXST.US,D,20210115,000000,105.593,108.082,102.482,106.99,421640.31149375,0
+NXST.US,D,20210119,000000,107.67,108.132,104.825,107.61,327650.08839761,0
+NXST.US,D,20210120,000000,109.205,110.238,105.681,105.937,342261.89431,0
+NXST.US,D,20210121,000000,106.104,108.182,103.811,105.081,277759.43750518,0
+NXST.US,D,20210122,000000,103.438,104.588,103.092,103.762,381322.21207586,0
+NXST.US,D,20210125,000000,103.762,106.076,102.935,106.006,731196.83491471,0
+NXST.US,D,20210126,000000,106.292,111.124,106.243,109.362,884015.27367948,0
+NXST.US,D,20210127,000000,107.798,111.037,104.264,105.14,944712.89018798,0
+NXST.US,D,20210128,000000,107.316,113.703,107.316,112.532,767363.64529365,0
+NXST.US,D,20210129,000000,112.906,114.775,107.995,109.205,507423.45851144,0
+NXST.US,D,20210201,000000,110.288,115.691,109.392,115.564,535948.07697874,0
+NXST.US,D,20210202,000000,116.647,117.423,112.946,115.288,487672.83224685,0
+NXST.US,D,20210203,000000,115.288,118.457,114.491,118.388,466118.84375904,0
+NXST.US,D,20210204,000000,119.057,123.763,118.9,123.575,497192.55282808,0
+NXST.US,D,20210205,000000,124.884,125.859,120.13,120.583,987719.26929188,0
+NXST.US,D,20210208,000000,120.967,121.282,117.473,117.562,439679.01361966,0
+NXST.US,D,20210209,000000,117.217,121.538,116.43,121.262,343465.82909003,0
+NXST.US,D,20210210,000000,121.518,122.522,119.186,120.544,281023.77712391,0
+NXST.US,D,20210211,000000,120.475,122.552,119.806,122.404,250491.58471119,0
+NXST.US,D,20210212,000000,121.617,125.377,121.617,124.677,311132.30641152,0
+NXST.US,D,20210216,000000,124.648,125.219,122.69,123.044,344010.39368251,0
+NXST.US,D,20210217,000000,122.699,123.359,120.819,120.938,395526.61052263,0
+NXST.US,D,20210218,000000,119.826,121.745,119.687,120.376,267889.20426648,0
+NXST.US,D,20210219,000000,120.731,122.601,120.268,120.406,466945.85043493,0
+NXST.US,D,20210222,000000,120.958,126.263,120.298,124.146,638632.02995895,0
+NXST.US,D,20210223,000000,125.504,137.089,125.504,135.584,1180451.447945,0
+NXST.US,D,20210224,000000,138.616,140.849,133.034,134.245,1042991.5594499,0
+NXST.US,D,20210225,000000,134.825,135.327,126.183,126.587,606738.42606503,0
+NXST.US,D,20210226,000000,126.952,135.938,126.823,132.886,682247.99629324,0
+NXST.US,D,20210301,000000,134.805,139.766,134.058,139.324,526528.93829053,0
+NXST.US,D,20210302,000000,138.212,139.107,135.671,136.183,500238.45702259,0
+NXST.US,D,20210303,000000,137.079,142.561,137.079,141.184,609596.37419683,0
+NXST.US,D,20210304,000000,140.101,144.146,137.7,139.629,693471.51318341,0
+NXST.US,D,20210305,000000,140.869,145.889,139.195,145.318,775552.4337552,0
+NXST.US,D,20210308,000000,147.335,148.487,144.009,146.411,692456.55044481,0
+NXST.US,D,20210309,000000,146.459,148.123,144.166,145.032,734834.03872268,0
+NXST.US,D,20210310,000000,147.061,150.869,145.476,146.696,368776.90687447,0
+NXST.US,D,20210311,000000,146.519,149.59,144.127,149.058,246056.83761011,0
+NXST.US,D,20210312,000000,149.924,152.011,147.464,150.299,542544.82679026,0
+NXST.US,D,20210315,000000,150.141,152.582,149.245,152.149,392909.44934683,0
+NXST.US,D,20210316,000000,152.956,154.738,151.559,153.221,690051.72882093,0
+NXST.US,D,20210317,000000,152.936,155.033,149.453,154.935,499986.4943007,0
+NXST.US,D,20210318,000000,155.624,158.085,149.757,150.948,531285.75064499,0
+NXST.US,D,20210319,000000,150.111,151.194,146.381,148.773,846999.10509286,0
+NXST.US,D,20210322,000000,149.904,151.459,146.854,149.6,444012.162849,0
+NXST.US,D,20210323,000000,147.72,149.649,142.543,144.236,540479.34205796,0
+NXST.US,D,20210324,000000,145.396,145.849,136.273,136.627,704562.95284032,0
+NXST.US,D,20210325,000000,131.214,141.321,130.544,141.046,746451.75535517,0
+NXST.US,D,20210326,000000,141.518,141.518,131.42,137.041,762355.88619601,0
+NXST.US,D,20210329,000000,137.041,139.235,133.044,134.235,501351.96969677,0
+NXST.US,D,20210330,000000,135.681,137.798,134.678,137.296,340662.74380897,0
+NXST.US,D,20210331,000000,137.069,138.339,134.304,135.681,292312.31665199,0
+NXST.US,D,20210401,000000,135.829,141.922,135.584,137.877,519934.22043644,0
+NXST.US,D,20210405,000000,138.172,139.107,136.046,136.627,810917.63692618,0
+NXST.US,D,20210406,000000,137.188,138.636,136.547,138.232,1018915.9117857,0
+NXST.US,D,20210407,000000,139.924,142.759,139.315,140.771,405306.42165549,0
+NXST.US,D,20210408,000000,141.224,143.31,138.399,142.759,363350.56454529,0
+NXST.US,D,20210409,000000,142.1,146.016,141.695,145.436,393139.06053695,0
+NXST.US,D,20210412,000000,146.647,148.547,144.954,146.381,431202.70318112,0
+NXST.US,D,20210413,000000,146.578,147.119,142.503,143.123,484438.97198964,0
+NXST.US,D,20210414,000000,143.143,145.643,142.7,143.95,281786.77714062,0
+NXST.US,D,20210415,000000,144.875,147.818,144.039,146.263,324107.37061032,0
+NXST.US,D,20210416,000000,146.725,149.423,145.909,148.37,529283.25659316,0
+NXST.US,D,20210419,000000,149.324,149.423,146.627,148.094,246734.49541456,0
+NXST.US,D,20210420,000000,147.297,148.773,143.94,145.574,309454.92554923,0
+NXST.US,D,20210421,000000,144.649,149.807,144.649,148.793,289636.22871059,0
+NXST.US,D,20210422,000000,149.038,149.757,147.188,149.088,319145.33055496,0
+NXST.US,D,20210423,000000,149.757,150.958,148.408,148.547,266425.17893483,0
+NXST.US,D,20210426,000000,149.678,150.426,147.917,148.753,343932.16332127,0
+NXST.US,D,20210427,000000,147.937,149.59,145.879,146.637,412901.87854613,0
+NXST.US,D,20210428,000000,146.292,146.745,143.547,145.456,253004.10007911,0
+NXST.US,D,20210429,000000,147.287,149.403,143.625,146.066,607416.08386948,0
+NXST.US,D,20210430,000000,145.279,145.82,142.207,142.434,372080.86966317,0
+NXST.US,D,20210503,000000,143.625,144.796,141.263,143.35,825950.05802756,0
+NXST.US,D,20210504,000000,144.472,147.119,137.788,144.097,803634.08550175,0
+NXST.US,D,20210505,000000,145.309,147.768,142.06,144.156,702707.77570251,0
+NXST.US,D,20210506,000000,144.905,146.155,141.498,144.226,261075.03500945,0
+NXST.US,D,20210507,000000,143.173,144.373,141.479,142.523,389757.88336572,0
+NXST.US,D,20210510,000000,142.985,148.035,142.897,143.025,656529.51104315,0
+NXST.US,D,20210511,000000,142.336,143.901,139.973,143.566,469962.29124664,0
+NXST.US,D,20210512,000000,143.025,144.403,141.361,141.873,380973.73137583,0
+NXST.US,D,20210513,000000,141.568,145.81,141.244,143.467,283970.11540412,0
+NXST.US,D,20210514,000000,144.255,146.991,143.674,146.499,293652.39258012,0
+NXST.US,D,20210517,000000,146.676,148.044,144.304,144.905,309767.84699417,0
+NXST.US,D,20210518,000000,144.688,146.125,143.969,143.969,317155.02824774,0
+NXST.US,D,20210519,000000,142.641,143.674,140.003,143.379,334314.90878319,0
+NXST.US,D,20210520,000000,143.654,145.2,142.985,144.304,280498.51612706,0
+NXST.US,D,20210521,000000,144.925,145.771,142.759,142.966,356839.15694603,0
+NXST.US,D,20210524,000000,143.517,148.664,143.025,148.33,372638.64197898,0
+NXST.US,D,20210525,000000,148.999,151.43,146.854,147.335,410935.95972813,0
+NXST.US,D,20210526,000000,146.892,148.744,146.292,146.598,218096.08733092,0
+NXST.US,D,20210527,000000,147.267,150.535,146.469,149.55,358829.45925324,0
+NXST.US,D,20210528,000000,149.334,149.58,146.272,147.474,240808.29155648,0
+NXST.US,D,20210601,000000,148.487,148.831,145.662,146.272,314435.2532215,0
+NXST.US,D,20210602,000000,146.883,146.883,144.156,146.185,421136.38604997,0
+NXST.US,D,20210603,000000,145.416,145.574,141.381,144.323,231931.6855033,0
+NXST.US,D,20210604,000000,144.333,144.925,142.297,143.822,289157.70273472,0
+NXST.US,D,20210607,000000,143.92,145.377,141.518,141.725,326705.2281905,0
+NXST.US,D,20210608,000000,141.341,141.351,138.271,139.737,428515.43947381,0
+NXST.US,D,20210609,000000,139.442,143.527,138.645,142.601,415185.79870265,0
+NXST.US,D,20210610,000000,143.901,145.564,141.194,141.272,224332.16469779,0
+NXST.US,D,20210611,000000,141.272,143.437,141.086,142.543,422928.5725073,0
+NXST.US,D,20210614,000000,142.571,143.527,140.378,142.778,328889.58243272,0
+NXST.US,D,20210615,000000,143.566,144.826,141.135,143.477,451658.41867551,0
+NXST.US,D,20210616,000000,143.28,143.28,137.897,140.8,465682.98888931,0
+NXST.US,D,20210617,000000,141.47,143.074,138.496,139.599,311602.70455763,0
+NXST.US,D,20210618,000000,137.798,139.195,136.312,138.329,523955.46419957,0
+NXST.US,D,20210621,000000,138.803,141.666,138.773,141.254,342100.35369395,0
+NXST.US,D,20210622,000000,140.622,141.912,139.078,140.967,280354.2471492,0
+NXST.US,D,20210623,000000,141.795,143.487,141.164,142.326,342958.85571008,0
+NXST.US,D,20210624,000000,142.985,143.851,142.404,142.7,369673.00010314,0
+NXST.US,D,20210625,000000,142.513,151.686,142.513,150.564,1333927.2249399,0
+NXST.US,D,20210628,000000,150.476,151.765,143.773,145.348,539140.28210854,0
+NXST.US,D,20210629,000000,144.009,144.973,139.088,139.836,438908.90175194,0
+NXST.US,D,20210630,000000,139.895,144.107,139.068,143.556,311694.14264219,0
+NXST.US,D,20210701,000000,144.492,148.202,144.363,146.972,358476.91463835,0
+NXST.US,D,20210702,000000,147.867,148.241,146.194,147.07,179103.84013912,0
+NXST.US,D,20210706,000000,146.214,146.352,141.785,143.576,266940.2801445,0
+NXST.US,D,20210707,000000,143.576,144.6,139.512,140.761,262444.57432039,0
+NXST.US,D,20210708,000000,139.137,140.997,135.407,139.305,204248.29741393,0
+NXST.US,D,20210709,000000,140.632,143.467,140.258,142.798,181374.55257233,0
+NXST.US,D,20210712,000000,141.785,143.871,139.924,143.428,223555.95695776,0
+NXST.US,D,20210713,000000,143.005,143.34,140.042,141.686,207341.95260816,0
+NXST.US,D,20210714,000000,142.631,143.517,140.495,140.622,168031.70407785,0
+NXST.US,D,20210715,000000,140.042,142.168,138.192,139.599,283847.18197932,0
+NXST.US,D,20210716,000000,139.727,140.751,137.533,137.965,275771.1671554,0
+NXST.US,D,20210719,000000,135.14,136.864,131.903,132.729,495518.21990195,0
+NXST.US,D,20210720,000000,133.163,138.576,132.828,137.256,312549.59672217,0
+NXST.US,D,20210721,000000,137.817,142.139,137.817,140.288,264579.14560547,0
+NXST.US,D,20210722,000000,139.589,139.589,136.302,138.96,158592.24581527,0
+NXST.US,D,20210723,000000,140.033,140.712,137.867,140.358,147083.23890554,0
+NXST.US,D,20210726,000000,140.465,143.547,140.455,141.647,144877.54911025,0
+NXST.US,D,20210727,000000,140.632,142.552,139.569,141.194,177659.11840311,0
+NXST.US,D,20210728,000000,141.371,143.871,138.123,142.887,233329.67221832,0
+NXST.US,D,20210729,000000,143.547,146.175,142.71,143.92,375269.0108781,0
+NXST.US,D,20210730,000000,142.897,145.328,142.345,142.769,207233.24288539,0
+NXST.US,D,20210802,000000,143.92,146.873,142.798,142.956,281096.92759155,0
+NXST.US,D,20210803,000000,143.034,143.871,139.482,143.251,300934.92802582,0
+NXST.US,D,20210804,000000,139.579,143.625,138.861,142.384,326117.99249189,0
+NXST.US,D,20210805,000000,143.851,148.448,142.916,147.937,217556.60263203,0
+NXST.US,D,20210806,000000,148.98,151.282,147.749,148.398,334671.51731296,0
+NXST.US,D,20210809,000000,148.281,148.281,143.527,145.583,288527.79593,0
+NXST.US,D,20210810,000000,145.17,147.739,144.826,145.603,343111.25251768,0
+NXST.US,D,20210811,000000,145.318,147.011,144.176,145.545,363541.56854415,0
+NXST.US,D,20210812,000000,146.647,146.647,143.064,143.783,230614.97708567,0
+NXST.US,D,20210813,000000,144.423,145.426,141.263,142.129,284914.97561122,0
+NXST.US,D,20210816,000000,141.518,143.477,139.324,140.859,247483.27172923,0
+NXST.US,D,20210817,000000,139.924,141.686,138.98,140.81,197589.57290066,0
+NXST.US,D,20210818,000000,140.899,144.216,140.702,141.775,159018.95687655,0
+NXST.US,D,20210819,000000,140.052,140.545,135.898,136.971,235728.39796991,0
+NXST.US,D,20210820,000000,136.322,139.392,135.377,139.265,235026.35667624,0
+NXST.US,D,20210823,000000,140.977,142.297,139.846,141.479,184875.61523219,0
+NXST.US,D,20210824,000000,144.156,145.367,141.755,143.999,291333.92914721,0
+NXST.US,D,20210825,000000,143.733,144.944,142.897,143.733,241682.03325337,0
+NXST.US,D,20210826,000000,143.389,143.724,139.766,142.404,413737.01305176,0
+NXST.US,D,20210827,000000,142.641,145.525,141.234,144.973,257335.21735102,0
+NXST.US,D,20210830,000000,145.328,145.879,143.507,144.403,185725.98941858,0
+NXST.US,D,20210831,000000,143.881,146.44,143.881,146.056,248684.1585731,0
+NXST.US,D,20210901,000000,146.086,147.965,145.082,145.318,177578.85608444,0
+NXST.US,D,20210902,000000,145.358,148.734,145.358,147.188,254697.73660087,0
+NXST.US,D,20210903,000000,146.715,146.715,142.552,144.727,268544.51053915,0
+NXST.US,D,20210907,000000,143.684,144.826,141.115,141.204,266649.71023136,0
+NXST.US,D,20210908,000000,140.81,142.464,140.475,141.47,223942.02887034,0
+NXST.US,D,20210909,000000,140.919,141.637,139.639,140.416,241335.58451076,0
+NXST.US,D,20210910,000000,140.632,140.82,138.015,138.152,254938.52355687,0
+NXST.US,D,20210913,000000,139.176,142.671,138.162,142.326,283974.179319,0
+NXST.US,D,20210914,000000,142.848,143.625,138.733,139.895,278996.89958287,0
+NXST.US,D,20210915,000000,139.875,145.948,139.727,145.17,292337.71611992,0
+NXST.US,D,20210916,000000,145.092,148.015,144.619,146.912,550304.87223311,0
+NXST.US,D,20210917,000000,146.568,148.044,143.743,144.747,588850.08878929,0
+NXST.US,D,20210920,000000,141.785,142.877,139.649,142.197,252316.28248749,0
+NXST.US,D,20210921,000000,143.881,145.219,142.71,143.211,240360.24494214,0
+NXST.US,D,20210922,000000,144.353,149.639,144.353,148.428,281989.97288408,0
+NXST.US,D,20210923,000000,148.192,151.243,148.192,149.727,235537.39397105,0
+NXST.US,D,20210924,000000,149.373,155.801,148.744,154.404,396841.28698283,0
+NXST.US,D,20210927,000000,154.441,158.507,154.441,155.554,325303.1775606,0
+NXST.US,D,20210928,000000,154.973,156.854,151.785,152.512,233664.94519504,0
+NXST.US,D,20210929,000000,153.202,153.547,149.707,150.78,206517.9938684,0
+NXST.US,D,20210930,000000,151.125,151.125,147.995,148.212,330388.15104076,0
+NXST.US,D,20211001,000000,149.048,151.479,147.158,150.239,175732.82275507,0
+NXST.US,D,20211004,000000,149.875,153.565,148.901,149.816,271774.30688148,0
+NXST.US,D,20211005,000000,149.471,150.78,148.458,149.846,270375.30418774,0
+NXST.US,D,20211006,000000,147.277,149.284,145.603,148.97,185213.93614505,0
+NXST.US,D,20211007,000000,150.062,152.1,149.797,150.033,192618.38903684,0
+NXST.US,D,20211008,000000,151.185,152.622,148.724,149.669,182672.97337306,0
+NXST.US,D,20211011,000000,149.423,151.037,148.694,149.265,145503.39200012,0
+NXST.US,D,20211012,000000,149.009,149.894,143.507,144.265,286940.83717354,0
+NXST.US,D,20211013,000000,143.763,146.922,143.28,144.786,198065.05094036,0
+NXST.US,D,20211014,000000,146.214,148.547,144.806,147.759,160305.18593266,0
+NXST.US,D,20211015,000000,148.664,150.033,146.883,146.883,242018.32220879,0
+NXST.US,D,20211018,000000,146.204,146.548,143.625,144.137,173021.17555857,0
+NXST.US,D,20211019,000000,145.416,148.398,145.18,147.867,176860.55913129,0
+NXST.US,D,20211020,000000,147.188,151.096,146.578,149.639,219963.45621333,0
+NXST.US,D,20211021,000000,149.393,150.102,144.806,146.637,245523.44878352,0
+NXST.US,D,20211022,000000,146.637,148.586,145.751,147.867,141804.21349038,0
+NXST.US,D,20211025,000000,148.3,150.102,147.041,148.025,207187.52384311,0
+NXST.US,D,20211026,000000,148.37,150.426,145.229,146.578,225387.76658507,0
+NXST.US,D,20211027,000000,146.312,146.312,141.431,141.498,387512.57040045,0
+NXST.US,D,20211028,000000,141.795,146.991,141.676,146.214,291379.64818949,0
+NXST.US,D,20211029,000000,145.446,151.027,144.757,146.233,414033.67883722,0
+NXST.US,D,20211101,000000,147.158,152.149,146.332,150.486,617722.17197791,0
+NXST.US,D,20211102,000000,148.793,158.104,147.139,156.627,574002.57581446,0
+NXST.US,D,20211103,000000,158.242,160.446,154.314,159.727,407089.46430437,0
+NXST.US,D,20211104,000000,159.904,160.417,156.283,158.487,326012.33070529,0
+NXST.US,D,20211105,000000,159.954,163.655,158.891,163.458,361150.97062232,0
+NXST.US,D,20211108,000000,164.561,165.319,161.657,165.152,571944.20293318,0
+NXST.US,D,20211109,000000,164.915,166.302,163.271,165.446,367316.94545769,0
+NXST.US,D,20211110,000000,164.758,167.001,164.236,165.152,357962.82940738,0
+NXST.US,D,20211111,000000,165.122,167.15,163.744,166.49,533449.78531287,0
+NXST.US,D,20211112,000000,166.637,167.631,163.969,164.698,426714.10920801,0
+NXST.US,D,20211115,000000,165.515,167.563,164.256,166.981,699991.04861241,0
+NXST.US,D,20211116,000000,166.981,166.981,163.33,164.955,306681.30365095,0
+NXST.US,D,20211117,000000,163.596,165.013,162.839,164.334,276818.64121295,0
+NXST.US,D,20211118,000000,164.541,164.541,160.909,161.451,236968.90798374,0
+NXST.US,D,20211119,000000,160.141,161.628,158.98,160.053,329246.1909625,0
+NXST.US,D,20211122,000000,161.341,163.074,159.363,161.144,304808.85487495,0
+NXST.US,D,20211123,000000,161.647,162.405,159.018,159.195,308824.00276577,0
+NXST.US,D,20211124,000000,157.917,159.158,156.884,157.061,218028.01675686,0
+NXST.US,D,20211126,000000,153.458,153.724,151.175,152.709,188409.18921101,0
+NXST.US,D,20211129,000000,154.629,154.629,150.476,152.483,284066.63338227,0
+NXST.US,D,20211130,000000,150.603,150.76,143.714,146.421,621309.59282875,0
+NXST.US,D,20211201,000000,149.196,151.263,142.995,142.995,387109.22684968,0
+NXST.US,D,20211202,000000,143.527,152.926,142.188,151.194,731583.922806,0
+NXST.US,D,20211203,000000,151.843,153.695,148.911,150.78,291458.89452944,0
+NXST.US,D,20211206,000000,150.997,153.862,148.871,149.275,487820.14916087,0
+NXST.US,D,20211207,000000,150.722,153.645,150.722,151.814,335411.14981916,0
+NXST.US,D,20211208,000000,152.848,154.137,150.8,151.785,241033.83883171,0
+NXST.US,D,20211209,000000,152.612,152.769,150.466,150.82,266856.96988968,0
+NXST.US,D,20211210,000000,150.977,151.883,149.324,150.79,162321.90368653,0
+NXST.US,D,20211213,000000,149.56,150.593,144.895,147.297,327109.58771999,0
+NXST.US,D,20211214,000000,146.086,147.877,142.995,143.447,300329.40471032,0
+NXST.US,D,20211215,000000,142.838,143.615,137.927,142.307,494425.02680212,0
+NXST.US,D,20211216,000000,143.802,145.328,140.594,142.197,329357.94862141,0
+NXST.US,D,20211217,000000,142.12,144.678,139.993,143.792,449514.70358197,0
+NXST.US,D,20211220,000000,141.164,141.568,136.804,140.525,321336.79664821,0
+NXST.US,D,20211221,000000,141.755,145.19,141.184,144.875,338431.65454573,0
+NXST.US,D,20211222,000000,144.944,146.479,143.832,145.623,404199.00485362,0
+NXST.US,D,20211223,000000,145.928,149.974,145.672,149.63,447289.71019106,0
+NXST.US,D,20211227,000000,148.783,150.702,147.208,149.836,363551.72833132,0
+NXST.US,D,20211228,000000,149.62,152.789,149.117,149.443,429863.64323168,0
+NXST.US,D,20211229,000000,149.423,149.807,144.717,144.954,368134.80832513,0
+NXST.US,D,20211230,000000,145.672,150.319,145.672,148.861,402711.61201147,0
+NXST.US,D,20211231,000000,148.861,150.544,146.411,147.867,289700.23536977,0
+NXST.US,D,20220103,000000,148.32,153.124,148.32,150.249,274045.01931468,0
+NXST.US,D,20220104,000000,151.676,153.153,148.517,148.831,346086.03820198,0
+NXST.US,D,20220105,000000,149.481,151.45,145.82,146.066,350215.99168786,0
+NXST.US,D,20220106,000000,147.345,149.098,145.042,147.69,344079.48023528,0
+NXST.US,D,20220107,000000,147.739,152.651,147.739,152.129,287119.64942779,0
+NXST.US,D,20220110,000000,152.415,153.005,149.058,151.086,316200.00825347,0
+NXST.US,D,20220111,000000,150.86,151.952,149.461,151.549,265217.18023994,0
+NXST.US,D,20220112,000000,152.326,161.244,152.326,160.81,505785.70081913,0
+NXST.US,D,20220113,000000,160.8,168.074,160.318,166.421,1360365.0231219,0
+NXST.US,D,20220114,000000,165.407,167.248,164.6,166.49,1274984.2036763,0
+NXST.US,D,20220118,000000,165.515,166.441,159.305,161.785,434061.66729163,0
+NXST.US,D,20220119,000000,162.956,164.955,157.868,159.974,327876.65165155,0
+NXST.US,D,20220120,000000,159.472,161.274,152.296,152.582,434115.51416365,0
+NXST.US,D,20220121,000000,151.608,156.146,149.423,155.15,524098.71719871,0
+NXST.US,D,20220124,000000,153.153,156.627,149.904,156.243,494389.46754701,0
+NXST.US,D,20220125,000000,154.187,157.061,150.446,156.136,380485.0456128,0
+NXST.US,D,20220126,000000,157.553,160.161,153.094,155.131,360782.17034793,0
+NXST.US,D,20220127,000000,156.53,158.694,150.722,151.479,458050.95676485,0
+NXST.US,D,20220128,000000,152.345,159.432,150.426,159.068,304201.299602,0
+NXST.US,D,20220131,000000,158.606,163.026,158.359,161.973,421024.62839105,0
+NXST.US,D,20220201,000000,161.973,166.49,161.48,165.771,518024.18044789,0
+NXST.US,D,20220202,000000,165.082,171.254,163.802,169.049,417773.49649565,0
+NXST.US,D,20220203,000000,166.755,168.626,165.791,166.352,376228.09478725,0
+NXST.US,D,20220204,000000,165.781,167.917,162.729,165.781,355790.66690976,0
+NXST.US,D,20220207,000000,169.482,170.86,165.712,168.783,371445.88296485,0
+NXST.US,D,20220208,000000,169.532,172.701,168.36,171.874,274548.94475848,0
+NXST.US,D,20220209,000000,173.212,177.828,173.084,177.071,482768.70297838,0
+NXST.US,D,20220210,000000,176.185,182.632,175.218,178.311,298255.79214827,0
+NXST.US,D,20220211,000000,177.386,180.958,175.772,176.086,269997.3601049,0
+NXST.US,D,20220214,000000,176.559,178.616,172.838,174.02,345741.62141681,0
+NXST.US,D,20220215,000000,175.309,180.181,175.309,179.502,298573.79348679,0
+NXST.US,D,20220216,000000,177.779,180.201,175.535,178.606,365340.86685251,0
+NXST.US,D,20220217,000000,176.47,178.429,175.515,176.233,261642.96711243,0
+NXST.US,D,20220218,000000,175.889,179.138,171.421,172.415,505661.75141561,0
+NXST.US,D,20220222,000000,171.362,176.687,169.821,173.921,438571.59681778,0
+NXST.US,D,20220223,000000,177.966,177.966,166.549,166.854,569543.44522416,0
+NXST.US,D,20220224,000000,163.655,169.56,162.749,168.399,342047.52280065,0
+NXST.US,D,20220225,000000,168.803,175.86,167.996,175.732,278698.20183998,0
+NXST.US,D,20220228,000000,173.035,183.094,172.178,182.14,506231.71547602,0
+NXST.US,D,20220301,000000,182.692,185.929,180.024,181.037,508394.73416519,0
+NXST.US,D,20220302,000000,183.842,187.927,181.706,186.697,396160.58124223,0
+NXST.US,D,20220303,000000,185.387,187.932,181.806,183.084,317029.0468868,0
+NXST.US,D,20220304,000000,181.107,182.582,177.731,180.309,518722.15782669,0
+NXST.US,D,20220307,000000,179.797,181.406,174.709,176.156,410356.85185926,0
+NXST.US,D,20220308,000000,176.313,184.875,176.048,181.826,402958.49483979,0
+NXST.US,D,20220309,000000,183.577,186.431,181.012,181.155,540717.08107782,0
+NXST.US,D,20220310,000000,179.443,182.509,175.2,177.888,721057.36731591,0
+NXST.US,D,20220311,000000,178.37,181.402,173.724,174.639,684052.37449518,0
+NXST.US,D,20220314,000000,175.692,178.606,172.327,173.173,428827.34494003,0
+NXST.US,D,20220315,000000,173.409,177.563,173.409,176.922,473993.69479694,0
+NXST.US,D,20220316,000000,177.621,185.477,176.755,184.768,506448.11894282,0
+NXST.US,D,20220317,000000,183.39,186.637,182.05,185.654,308848.38625499,0
+NXST.US,D,20220318,000000,182.504,186.904,181.666,185.89,698030.20968799,0
+NXST.US,D,20220321,000000,187.012,187.996,182.652,184.118,363526.32886339,0
+NXST.US,D,20220322,000000,184.678,186.891,183.941,184.581,252432.10406125,0
+NXST.US,D,20220323,000000,183.635,187.595,182.15,182.455,255017.76989683,0
+NXST.US,D,20220324,000000,181.746,187.238,181.067,186.53,157803.84633065,0
+NXST.US,D,20220325,000000,186.854,189.807,185.004,186.814,250396.08271176,0
+NXST.US,D,20220328,000000,186.982,187.96,182.031,184.079,208185.21494352,0
+NXST.US,D,20220329,000000,185.043,186.028,182.11,184.089,395842.57990371,0
+NXST.US,D,20220330,000000,184.581,187.071,183.99,185.545,415955.91057038,0
+NXST.US,D,20220331,000000,185.467,188.154,184.698,185.516,228878.66945777,0
+NXST.US,D,20220401,000000,187.474,188.075,182.357,184.079,265700.78610938,0
+NXST.US,D,20220404,000000,183.951,183.951,179.423,183.341,550002.11057535,0
+NXST.US,D,20220405,000000,183.331,185.368,180.363,181.599,385763.05504924,0
+NXST.US,D,20220406,000000,180.269,181.599,177.129,178.015,465552.94361349,0
+NXST.US,D,20220407,000000,177.691,178.577,170.476,172.041,527383.37639179,0
+NXST.US,D,20220408,000000,172.661,173.508,169.719,170.279,433326.09870029,0
+NXST.US,D,20220411,000000,168.98,172.543,167.966,168.891,366522.45010075,0
+NXST.US,D,20220412,000000,170.791,172.641,169.049,169.295,404577.96491518,0
+NXST.US,D,20220413,000000,169.295,171.884,169.015,170.2,264147.35465061,0
+NXST.US,D,20220414,000000,170.013,170.269,166.342,167.346,402725.83571352,0
+NXST.US,D,20220418,000000,167.415,170.595,166.981,167.897,249571.10799331,0
+NXST.US,D,20220419,000000,166.755,170.23,165.968,169.019,439378.28391933,0
+NXST.US,D,20220420,000000,168.753,170.088,165.378,169.167,403145.43492377,0
+NXST.US,D,20220421,000000,171.038,172.72,166.647,167.366,238775.31814312,0
+NXST.US,D,20220422,000000,167.307,168.163,163.778,166.352,373818.19326979,0
+NXST.US,D,20220425,000000,164.678,166.322,160.899,163.497,277897.61061073,0
+NXST.US,D,20220426,000000,161.933,162.996,159.787,159.787,204237.12164804,0
+NXST.US,D,20220427,000000,159.305,161.204,157.051,158.793,302518.83884612,0
+NXST.US,D,20220428,000000,160.633,161.057,157.002,159.629,218766.63328435,0
+NXST.US,D,20220429,000000,158.487,159.876,155.308,155.929,209968.25759241,0
+NXST.US,D,20220502,000000,155.712,160.785,155.712,160.308,356519.12365007,0
+NXST.US,D,20220503,000000,159.492,161.558,157.528,159.619,291856.14220792,0
+NXST.US,D,20220504,000000,159.532,163.969,158.399,163.763,186345.73643614,0
+NXST.US,D,20220505,000000,163.242,164.836,159.235,160.692,219223.82370713,0
+NXST.US,D,20220506,000000,160.495,160.495,153.792,155.919,285379.27788504,0
+NXST.US,D,20220509,000000,153.792,156.687,148.635,150.003,468797.9796366,0
+NXST.US,D,20220510,000000,161.411,161.411,154.029,157.631,510982.43195819,0
+NXST.US,D,20220511,000000,158.881,167.09,157.493,159.275,415418.45782892,0
+NXST.US,D,20220512,000000,160.176,165.982,158.474,165.698,518735.79384692,0
+NXST.US,D,20220513,000000,165.946,171.034,165.392,170.361,388257.9800707,0
+NXST.US,D,20220516,000000,169.964,171.552,167.773,169.994,246780.72413238,0
+NXST.US,D,20220517,000000,172.369,177.734,171.32,176.655,358909.9690553,0
+NXST.US,D,20220518,000000,174.597,177.62,169.262,171.093,397034.70038503,0
+NXST.US,D,20220519,000000,170.647,175.29,169.886,172.993,286992.79334278,0
+NXST.US,D,20220520,000000,174.121,175.913,171.122,172.221,467342.42341415,0
+NXST.US,D,20220523,000000,174.271,175.468,171.905,173.568,286031.97130767,0
+NXST.US,D,20220524,000000,171.716,171.716,158.231,158.79,862518.12007197,0
+NXST.US,D,20220525,000000,159.107,166.183,159.107,164.164,649754.13316338,0
+NXST.US,D,20220526,000000,165.045,169.747,165.045,169.46,423171.88865851,0
+NXST.US,D,20220527,000000,170.351,174.894,170.143,174.894,232470.43674523,0
+NXST.US,D,20220531,000000,174.201,175.2,172.671,173.428,279886.1453986,0
+NXST.US,D,20220601,000000,173.706,175.488,171.512,173.617,275771.0789959,0
+NXST.US,D,20220602,000000,172.785,174.597,171.252,174.28,452067.27267945,0
+NXST.US,D,20220603,000000,174.092,175.19,172.785,174.013,343590.36388364,0
+NXST.US,D,20220606,000000,174.478,174.963,172.043,173.211,280107.40725527,0
+NXST.US,D,20220607,000000,171.618,175.072,169.935,174.686,202232.32666262,0
+NXST.US,D,20220608,000000,173.34,175.26,170.529,170.895,168166.08336129,0
+NXST.US,D,20220609,000000,171.192,172.118,169.143,169.816,157676.85689607,0
+NXST.US,D,20220610,000000,167.233,168.371,164.481,165.57,250264.33546469,0
+NXST.US,D,20220613,000000,161.601,161.789,156.514,158.612,316052.86084607,0
+NXST.US,D,20220614,000000,159.958,164.234,157.37,163.501,318102.81658658,0
+NXST.US,D,20220615,000000,163.501,167.243,163.313,165.085,279637.6046829,0
+NXST.US,D,20220616,000000,161.373,161.373,156.346,158.068,390296.82220197,0
+NXST.US,D,20220617,000000,159.433,161.309,157.219,158.711,403500.8003058,0
+NXST.US,D,20220621,000000,160.344,162.289,158.364,158.464,421929.18507999,0
+NXST.US,D,20220622,000000,156.444,160.023,155.455,158.216,339056.01131421,0
+NXST.US,D,20220623,000000,158.216,160.284,157.315,158.79,354725.19001283,0
+NXST.US,D,20220624,000000,160.334,164.709,160.334,162.67,424550.98653224,0
+NXST.US,D,20220627,000000,163.768,166.142,162.284,165.273,282797.91101918,0
+NXST.US,D,20220628,000000,166.471,169.232,164.551,164.62,396880.12018379,0
+NXST.US,D,20220629,000000,164.917,165.382,160.364,162.66,248239.637927,0
+NXST.US,D,20220630,000000,161.551,165.02,159.74,161.215,394573.54110269,0
+NXST.US,D,20220701,000000,159.938,168.005,159.938,166.807,379387.29924189,0
+NXST.US,D,20220705,000000,163.67,163.67,159.057,162.897,398059.17309123,0
+NXST.US,D,20220706,000000,163.313,164.066,158.354,161.601,284945.86858661,0
+NXST.US,D,20220707,000000,163.264,167.233,163.264,166.016,404115.07979827,0
+NXST.US,D,20220708,000000,166.194,167.332,163.66,165.273,249382.31902238,0
+NXST.US,D,20220711,000000,164.917,166.822,163.125,164.313,248428.56928406,0
+NXST.US,D,20220712,000000,163.373,168.499,163.373,166.194,263216.74186848,0
+NXST.US,D,20220713,000000,165.491,167.149,163.027,165.748,292094.95031151,0
+NXST.US,D,20220714,000000,163.224,164.561,161.809,162.194,280381.20617379,0
+NXST.US,D,20220715,000000,164.204,168.431,164.204,168.173,250881.6459415,0
+NXST.US,D,20220718,000000,168.559,170.494,168.252,168.687,263343.03288257,0
+NXST.US,D,20220719,000000,170.4,176.774,170.4,173.983,372022.00730089,0
+NXST.US,D,20220720,000000,175.062,179.447,173.033,178.645,310562.7378821,0
+NXST.US,D,20220721,000000,178.239,181.03,177.521,181.02,240370.1922578,0
+NXST.US,D,20220722,000000,181.149,182.94,179.239,180.792,225249.62172433,0
+NXST.US,D,20220725,000000,181.288,183.255,180.694,182.386,197994.00023018,0
+NXST.US,D,20220726,000000,180.872,182.505,179.991,180.268,140965.01958522,0
+NXST.US,D,20220727,000000,179.961,184.306,179.655,183.366,201888.81510432,0
+NXST.US,D,20220728,000000,184.722,191.948,183.396,190.809,333114.27168389,0
+NXST.US,D,20220729,000000,190.829,191.077,185.583,186.444,395773.81090048,0
+NXST.US,D,20220801,000000,186.444,187.553,183.623,186.622,273349.32250996,0
+NXST.US,D,20220802,000000,186.574,186.815,184.296,185.563,195704.59672698,0
+NXST.US,D,20220803,000000,186.454,189.859,186.078,188.494,426532.23996109,0
+NXST.US,D,20220804,000000,190.037,195.204,187.603,193.235,365952.96632838,0
+NXST.US,D,20220805,000000,191.017,193.066,189.661,192.046,350890.99482544,0
+NXST.US,D,20220808,000000,192.69,194.462,192.026,193.838,266583.15513973,0
+NXST.US,D,20220809,000000,193.215,194.967,191.532,194.244,273979.76725223,0
+NXST.US,D,20220810,000000,195.139,198.848,195.109,196.879,212509.3371256,0
+NXST.US,D,20220811,000000,198.102,203.461,196.919,200.846,421519.86217839,0
+NXST.US,D,20220812,000000,200.846,202.049,200.019,200.667,312830.40659969,0
+NXST.US,D,20220815,000000,199.862,199.862,195.198,198.132,506984.80864593,0
+NXST.US,D,20220816,000000,198.867,202.586,197.943,201.015,308598.44304624,0
+NXST.US,D,20220817,000000,199.116,200.777,197.873,199.245,287602.55352502,0
+NXST.US,D,20220818,000000,200.061,200.289,197.764,199.206,207508.01708015,0
+NXST.US,D,20220819,000000,196.929,198.718,196.099,196.859,213512.01480212,0
+NXST.US,D,20220822,000000,195.357,196.143,192.653,192.971,229884.72550795,0
+NXST.US,D,20220823,000000,192.842,193.776,192.27,192.484,258591.27676022,0
+NXST.US,D,20220824,000000,191.211,192.897,189.928,191.34,209197.58427829,0
+NXST.US,D,20220825,000000,192.633,195.044,192.066,193.806,180089.76081646,0
+NXST.US,D,20220826,000000,193.737,193.821,190.704,190.764,197534.54213729,0
+NXST.US,D,20220829,000000,189.024,193.896,187.065,192.136,337303.98860376,0
+NXST.US,D,20220830,000000,192.782,193.299,188.059,189.252,266818.86559833,0
+NXST.US,D,20220831,000000,189.043,191.867,188.198,190.237,232098.25967647,0
+NXST.US,D,20220901,000000,189.869,190.257,187.038,189.779,224692.32345794,0
+NXST.US,D,20220902,000000,191.748,193.299,189.262,190.227,193476.56377746,0
+NXST.US,D,20220906,000000,193.14,193.697,185.553,187.303,268181.58199921,0
+NXST.US,D,20220907,000000,187.651,188.477,186.05,187.075,195460.79954052,0
+NXST.US,D,20220908,000000,186.657,189.928,186.18,189.093,255366.01366234,0
+NXST.US,D,20220909,000000,190.008,195.646,189.998,194.264,260008.30067819,0
+NXST.US,D,20220912,000000,195.546,198.997,195.477,197.336,290091.648058,0
+NXST.US,D,20220913,000000,194.244,196.398,191.599,192.106,267914.06719284,0
+NXST.US,D,20220914,000000,193.22,193.468,186.22,190.137,286382.64578017,0
+NXST.US,D,20220915,000000,189.372,193.03,189.372,191.43,234551.14919806,0
+NXST.US,D,20220916,000000,188.487,190.276,186.662,189.779,706983.30294718,0
+NXST.US,D,20220919,000000,188.586,191.141,187.562,190.873,225131.81206841,0
+NXST.US,D,20220920,000000,190.624,191.808,188.864,190.207,293428.54327433,0
+NXST.US,D,20220921,000000,189.918,192.146,186.796,186.796,219235.42368584,0
+NXST.US,D,20220922,000000,186.647,187.805,178.016,178.494,428745.77903473,0
+NXST.US,D,20220923,000000,176.207,176.435,170.857,174.884,278427.60022224,0
+NXST.US,D,20220926,000000,173.651,174.814,168.978,169.077,360752.76764657,0
+NXST.US,D,20220927,000000,171.185,171.876,166.392,167.526,221522.37357189,0
+NXST.US,D,20220928,000000,168.182,170.996,167.436,169.475,260806.82231826,0
+NXST.US,D,20220929,000000,168.331,168.331,163.429,165.786,182898.66628337,0
+NXST.US,D,20220930,000000,165.537,168.421,164.956,165.905,326244.36331924,0
+NXST.US,D,20221003,000000,166.88,172.269,165.726,171.762,457437.2448656,0
+NXST.US,D,20221004,000000,173.094,177.748,172.905,177.663,375381.60363716,0
+NXST.US,D,20221005,000000,175.968,179.07,174.626,177.37,298740.62300088,0
+NXST.US,D,20221006,000000,177.31,178.673,174.904,175.202,296368.18906015,0
+NXST.US,D,20221007,000000,173.363,174.332,170.777,172.408,408272.85078913,0
+NXST.US,D,20221010,000000,173.074,174.506,171.205,171.354,375296.1195825,0
+NXST.US,D,20221011,000000,170.042,173.691,168.55,170.121,341520.86673579,0
+NXST.US,D,20221012,000000,169.763,170.837,167.834,167.884,340252.68564242,0
+NXST.US,D,20221013,000000,167.238,175.003,165.08,174.407,421871.85534467,0
+NXST.US,D,20221014,000000,175.789,177.191,170.867,171.225,309860.58997104,0
+NXST.US,D,20221017,000000,173.472,176.883,172.995,176.415,377822.42482163,0
+NXST.US,D,20221018,000000,179.667,184.236,178.111,183.893,498625.47379416,0
+NXST.US,D,20221019,000000,183.923,186.697,179.697,181.924,327182.67653106,0
+NXST.US,D,20221020,000000,181.377,183.982,179.548,180.81,317448.55694128,0
+NXST.US,D,20221021,000000,182.083,183.694,180.597,183.137,213579.3963511,0
+NXST.US,D,20221024,000000,184.012,185.384,182.252,184.897,282590.17083719,0
+NXST.US,D,20221025,000000,185.245,190.465,185.245,190.097,411154.16627882,0
+NXST.US,D,20221026,000000,190.087,191.768,183.694,184.469,484629.21980811,0
+NXST.US,D,20221027,000000,185.136,185.995,177.43,177.489,559523.30864488,0
+NXST.US,D,20221028,000000,178.046,181.258,176.515,179.955,601767.51707229,0
+NXST.US,D,20221031,000000,179.408,179.894,167.954,170.33,962020.45442274,0
+NXST.US,D,20221101,000000,173.532,178.374,172.485,175.361,430153.75169985,0
+NXST.US,D,20221102,000000,173.224,174.009,168.431,169.843,566654.69019372,0
+NXST.US,D,20221103,000000,167.586,167.824,162.176,163.479,579520.54326863,0
+NXST.US,D,20221104,000000,165.915,165.915,151.428,154.619,1100465.4008892,0
+NXST.US,D,20221107,000000,156.479,157.702,151.706,154.122,890567.85305742,0
+NXST.US,D,20221108,000000,159.094,167.62,157.404,166.502,867755.67879819,0
+NXST.US,D,20221109,000000,162.574,162.917,156.25,158.04,582713.62413417,0
+NXST.US,D,20221110,000000,163.65,164.36,161.32,162.69,313883,0
+NXST.US,D,20221111,000000,162.84,169.325,162.56,168.23,614288,0
+NXST.US,D,20221114,000000,168.47,171.53,167.305,168.24,461569,0
+NXST.US,D,20221115,000000,171.56,174.09,169.83,170.58,447186,0
+NXST.US,D,20221116,000000,169.93,171.4,167.23,169.07,549874,0
+NXST.US,D,20221117,000000,166.86,172.76,166.86,170.48,398867,0
+NXST.US,D,20221118,000000,172.97,173.34,169.7,170.95,267227,0
+NXST.US,D,20221121,000000,171.64,172.62,169.43,169.52,353576,0
+NXST.US,D,20221122,000000,169.71,173.39,169.53,173.04,299102,0
+NXST.US,D,20221123,000000,172.78,175.2,172.78,174.14,181527,0
+NXST.US,D,20221125,000000,173.08,176.75,173.08,175.15,112541,0
+NXST.US,D,20221128,000000,173.23,175.19,173.17,174.63,364845,0
+NXST.US,D,20221129,000000,185.32,188.93,185.055,187.61,2253571,0
+NXST.US,D,20221130,000000,186.24,191.42,183.51,189.56,7328169,0
+NXST.US,D,20221201,000000,189,189,182.22,184.2,887640,0
+NXST.US,D,20221202,000000,182.83,184.5,182.045,183.28,383116,0
+NXST.US,D,20221205,000000,181.64,182.95,179.9,181.38,495939,0
+NXST.US,D,20221206,000000,181.1,185.13,178.24,179.72,571786,0
+NXST.US,D,20221207,000000,178.37,182.295,177.72,181.88,416807,0
+NXST.US,D,20221208,000000,181.42,184.28,180.775,181.91,407044,0
+NXST.US,D,20221209,000000,180.32,184.35,180.32,181.97,360670,0
+NXST.US,D,20221212,000000,181.97,184.5,180.335,184.3,339221,0
+NXST.US,D,20221213,000000,189.58,190.71,179.63,180.155,456597,0
+NXST.US,D,20221214,000000,178.67,182.695,178.045,181.54,414748,0
+NXST.US,D,20221215,000000,179,179.55,174.27,174.59,322360,0
+NXST.US,D,20221216,000000,173.29,178.22,172.8501,177.78,1141120,0
+NXST.US,D,20221219,000000,176.61,176.88,167.62,169.99,394791,0
+NXST.US,D,20221220,000000,169.93,173.15,168.62,172.1,379334,0
+NXST.US,D,20221221,000000,172.74,176.05,171.68,175.87,395262,0
+NXST.US,D,20221222,000000,173.64,174.3599,171.61,173.67,354877,0
+NXST.US,D,20221223,000000,173.69,176.475,173.69,175.96,214098,0
+NXST.US,D,20221227,000000,175.96,176.85,174.06,176.75,257078,0
+NXST.US,D,20221228,000000,177.01,177.95,173.32,173.33,194250,0
+NXST.US,D,20221229,000000,174,177.99,172.56,176.54,159016,0
+NXST.US,D,20221230,000000,175.21,175.235,171.96,175.03,194214,0
+NXST.US,D,20230103,000000,176.22,177.85,174.18,174.24,269037,0
+NXST.US,D,20230104,000000,175.24,179.24,174.54,179.02,264245,0
+NXST.US,D,20230105,000000,178.62,180.68,176.43,179.76,177021,0
+NXST.US,D,20230106,000000,182.04,184.82,179.66,183.99,191020,0
+NXST.US,D,20230109,000000,183.71,184.86,182.05,182.78,208958,0
+NXST.US,D,20230110,000000,182.5,184.955,182.07,183.97,212672,0
+NXST.US,D,20230111,000000,185,186.28,183.31,185.17,249399,0
+NXST.US,D,20230112,000000,185.22,185.6,182.045,183.12,225229,0
+NXST.US,D,20230113,000000,182.15,185.0323,181.2,184.09,137026,0
+NXST.US,D,20230117,000000,184.75,186.0296,182.49,183.43,186958,0
+NXST.US,D,20230118,000000,183.39,185.48,181.74,183.57,236023,0
+NXST.US,D,20230119,000000,181.49,183.38,180.42,182.26,172579,0
+NXST.US,D,20230120,000000,182.39,186.01,181.58,185.91,202974,0
+NXST.US,D,20230123,000000,185.51,187.55,184.63,187.4,251504,0
+NXST.US,D,20230124,000000,187.44,188.91,185.92,186.77,228576,0
+NXST.US,D,20230125,000000,186.79,195.27,186.5301,191.96,413693,0
+NXST.US,D,20230126,000000,192.83,196.27,192.83,196.24,261927,0
+NXST.US,D,20230127,000000,199.84,204.76,197.67,204.35,438176,0
+NXST.US,D,20230130,000000,203.05,203.8129,197.005,201.48,399086,0
+NXST.US,D,20230131,000000,201.69,204.89,198.43,204.77,475161,0
+NXST.US,D,20230201,000000,203.74,211.44,202.525,210.87,329234,0
+NXST.US,D,20230202,000000,211.92,217.76,210.325,212.75,395117,0
+NXST.US,D,20230203,000000,211.09,214.49,208.02,209.38,458357,0
+NXST.US,D,20230206,000000,208.4,210.36,206.73,207.61,246377,0
+NXST.US,D,20230207,000000,206.62,207.785,195.45,202.01,514370,0
+NXST.US,D,20230208,000000,202.01,204.08,200.37,201.11,300231,0
+NXST.US,D,20230209,000000,202.33,202.33,196.21,197.99,251943,0
+NXST.US,D,20230210,000000,196.01,197.51,194.39,195.75,247326,0
+NXST.US,D,20230213,000000,196,198.1499,193.995,197.44,257121,0
+NXST.US,D,20230214,000000,196.47,198.44,195.02,197.88,191695,0
+NXST.US,D,20230215,000000,198.14,202.26,197.15,202.17,261693,0
+NXST.US,D,20230216,000000,198.32,201.34,198.01,199.53,177301,0
+NXST.US,D,20230217,000000,199.78,200.83,196.95,200.16,337371,0
+NXST.US,D,20230221,000000,198.23,198.815,194.23,194.77,212082,0
+NXST.US,D,20230222,000000,194.06,196.69,193.32,195.94,245887,0
+NXST.US,D,20230223,000000,195.81,198.17,194.55,196.83,151193,0
+NXST.US,D,20230224,000000,194.17,195.15,190.01,191.36,441033,0
+NXST.US,D,20230227,000000,191.47,192.86,186.325,192.3,867792,0
+NXST.US,D,20230228,000000,184.74,189,180.02,185.9,898066,0
+NXST.US,D,20230301,000000,185,186.68,180.96,186.22,494198,0
+NXST.US,D,20230302,000000,184.94,185.085,181.09,183.79,373992,0
+NXST.US,D,20230303,000000,184.42,185.19,181.13,182.96,462763,0
+NXST.US,D,20230306,000000,183.44,185.53,178.885,179.39,541583,0
+NXST.US,D,20230307,000000,179.6,181.17,174.37,174.52,545350,0
+NXST.US,D,20230308,000000,174.59,175.845,170.44,171.8,644597,0
+NXST.US,D,20230309,000000,171.27,172.1,162.02,162.51,652538,0
+NXST.US,D,20230310,000000,161.9,168.1222,158.59,165.7,904040,0
+NXST.US,D,20230313,000000,165.2,171.08,164.2,166.25,787168,0
+NXST.US,D,20230314,000000,169.21,173.22,164.12,165.53,543697,0
+NXST.US,D,20230315,000000,162.11,164.49,159.02,160.45,429224,0
+NXST.US,D,20230316,000000,158.48,166.56,158.28,164.08,443368,0
+NXST.US,D,20230317,000000,162.86,164.81,158.075,159.2,644066,0
+NXST.US,D,20230320,000000,160.09,163.54,159.25,160.79,330224,0
+NXST.US,D,20230321,000000,163.45,164.96,160.21,163.25,270643,0
+NXST.US,D,20230322,000000,164.46,165.31,161.22,161.46,308770,0
+NXST.US,D,20230323,000000,162.78,164.145,159.085,160.73,373357,0
+NXST.US,D,20230324,000000,159.59,160.75,157.41,160.27,381572,0
+NXST.US,D,20230327,000000,161.77,169.1,160.63,168.29,758836,0
+NXST.US,D,20230328,000000,166.75,169.3314,165.17,166.04,443368,0
+NXST.US,D,20230329,000000,167.57,171.3199,167.57,170.49,387846,0
+NXST.US,D,20230330,000000,172.7,172.7,168.52,170.09,195910,0
+NXST.US,D,20230331,000000,171.01,172.87,170.7,172.66,198547,0
+NXST.US,D,20230403,000000,173.05,174.18,171.36,172.82,178111,0
+NXST.US,D,20230404,000000,173.63,173.63,168.19,170.53,225851,0
+NXST.US,D,20230405,000000,169.91,173.17,169.4158,172.75,280701,0
+NXST.US,D,20230406,000000,171.84,174.65,171.84,172.96,198754,0
+NXST.US,D,20230410,000000,172,177.65,171.94,176.12,197975,0
+NXST.US,D,20230411,000000,176.75,178.29,175.96,177.45,237515,0
+NXST.US,D,20230412,000000,179.72,179.87,174.77,174.97,144882,0
+NXST.US,D,20230413,000000,176.66,178.61,176.29,177.18,149525,0
+NXST.US,D,20230414,000000,177.23,179.01,176.6,178.53,160078,0
+NXST.US,D,20230417,000000,179.44,179.59,176.13,177.95,229780,0
+NXST.US,D,20230418,000000,178.51,179.51,175.625,175.8,208366,0
+NXST.US,D,20230419,000000,175.11,177.82,172.47,176.35,287368,0
+NXST.US,D,20230420,000000,175.12,177.49,175.01,175.64,252634,0
+NXST.US,D,20230421,000000,175.64,175.66,172.19,172.71,220330,0
+NXST.US,D,20230424,000000,172.84,176.04,172.61,174.05,203556,0
+NXST.US,D,20230425,000000,172.31,173.87,169.62,170.44,216565,0
+NXST.US,D,20230426,000000,170.2,171.73,168.62,169.39,188748,0
+NXST.US,D,20230427,000000,169.86,172.84,168.9,172.77,171892,0
+NXST.US,D,20230428,000000,172.62,175.9,172.62,173.45,252638,0
+NXST.US,D,20230501,000000,174.11,176.02,172.4,173.57,181937,0
+NXST.US,D,20230502,000000,172,172.03,163.34,167.52,353265,0
+NXST.US,D,20230503,000000,168.74,170.62,165,165.2,254824,0
+NXST.US,D,20230504,000000,163.48,163.48,156.39,156.59,246274,0
+NXST.US,D,20230505,000000,158.51,165.625,158.03,164.26,291624,0
+NXST.US,D,20230508,000000,165.68,169.39,165.36,166.01,353609,0
+NXST.US,D,20230509,000000,166.02,171.09,163.925,164.2,416403,0
+NXST.US,D,20230510,000000,164.36,167.315,157.6,160.01,438765,0
+NXST.US,D,20230511,000000,158.47,159.31,155.385,157.18,421278,0
+NXST.US,D,20230512,000000,158.09,160.13,156.575,159.79,320805,0
+NXST.US,D,20230515,000000,160.21,162.29,160.2,161.45,278428,0
+NXST.US,D,20230516,000000,160.8,160.8,157.53,159.17,320905,0
+NXST.US,D,20230517,000000,160.51,164.3988,159.79,163.28,250267,0
+NXST.US,D,20230518,000000,163.22,164.83,160.3,163.12,241037,0
+NXST.US,D,20230519,000000,164,164,159.16,160.3,313135,0
+NXST.US,D,20230522,000000,161.06,161.99,160.03,160.63,197721,0
+NXST.US,D,20230523,000000,160.01,161.64,158.85,158.9,282988,0
+NXST.US,D,20230524,000000,158.24,159.535,155.11,155.57,318011,0
+NXST.US,D,20230525,000000,154.84,155.86,150.99,151.81,368300,0
+NXST.US,D,20230526,000000,152.27,153.24,151.61,152.52,334383,0
+NXST.US,D,20230530,000000,152.9,153.89,152.01,152.61,378785,0
+NXST.US,D,20230531,000000,151.75,152.74,148,150.92,483695,0
+NXST.US,D,20230601,000000,150.9,153.64,149.565,152.27,300876,0
+NXST.US,D,20230602,000000,154.01,158.44,154.01,157.67,264527,0
+NXST.US,D,20230605,000000,156.77,157.98,155.94,156.77,272302,0
+NXST.US,D,20230606,000000,155.88,161.42,155.3,161.26,296307,0
+NXST.US,D,20230607,000000,162.23,167.67,162.105,166.61,341981,0
+NXST.US,D,20230608,000000,166.74,169.09,164.27,168.33,301798,0
+NXST.US,D,20230609,000000,168.49,169.065,165.13,165.51,208798,0
+NXST.US,D,20230612,000000,165.51,168.08,164.7501,167.62,223780,0
+NXST.US,D,20230613,000000,167.59,170.431,167.59,168.3,265943,0
+NXST.US,D,20230614,000000,168.7,171.22,165.225,166.06,273118,0
+NXST.US,D,20230615,000000,165.86,167.19,164.4,166.9,286893,0
+NXST.US,D,20230616,000000,167.01,168,163.965,165.03,752069,0
+NXST.US,D,20230620,000000,164.16,164.16,160.63,162.48,348166,0
+NXST.US,D,20230621,000000,162,164.77,160.98,162.63,341171,0
+NXST.US,D,20230622,000000,162.67,162.67,159,159.85,249263,0
+NXST.US,D,20230623,000000,158.83,160.465,157.65,158.17,527291,0
+NXST.US,D,20230626,000000,160.54,165.55,158.19,164.49,298464,0
+NXST.US,D,20230627,000000,164.22,168.65,163.27,167.885,198588,0
+NXST.US,D,20230628,000000,167.16,167.16,162.69,166,226911,0
+NXST.US,D,20230629,000000,165.79,169.31,165.415,169.17,210195,0
+NXST.US,D,20230630,000000,169.8,169.8975,166.02,166.55,250515,0
+NXST.US,D,20230703,000000,167.3,168.54,165.0226,167.12,228209,0
+NXST.US,D,20230705,000000,165.47,167.46,163.03,167.17,250357,0
+NXST.US,D,20230706,000000,165.08,167.69,164.46,167.52,195106,0
+NXST.US,D,20230707,000000,167.87,171.68,167.87,170.33,342183,0
+NXST.US,D,20230710,000000,170.34,174.49,170.28,172.46,283248,0
+NXST.US,D,20230711,000000,174.06,176.18,173.27,175.09,306381,0
+NXST.US,D,20230712,000000,178,178,175.88,176.96,168325,0
+NXST.US,D,20230713,000000,178.04,180.32,176.17,178.48,217701,0
+NXST.US,D,20230714,000000,178.51,179.94,174.38,175,207589,0
+NXST.US,D,20230717,000000,175.47,177.72,174.04,175.92,170818,0
+NXST.US,D,20230718,000000,176.49,183.79,176.49,183.05,300453,0
+NXST.US,D,20230719,000000,183.87,185.62,181.44,182.04,245784,0
+NXST.US,D,20230720,000000,182.5,183.96,181.18,183.45,211782,0
+NXST.US,D,20230721,000000,183.65,183.65,180.16,180.33,198932,0
+NXST.US,D,20230724,000000,180.6,182.34,180.03,180.68,164013,0
+NXST.US,D,20230725,000000,179.82,183.69,179.8,181.04,191690,0
+NXST.US,D,20230726,000000,181.34,183.41,180.92,181.78,220752,0
+NXST.US,D,20230727,000000,183,184.28,179.995,180.28,211932,0
+NXST.US,D,20230728,000000,181.94,184.13,181.94,182.41,162569,0
+NXST.US,D,20230731,000000,182.53,187.315,182.53,186.72,239248,0
+NXST.US,D,20230801,000000,185.99,186.625,181.835,182.19,245195,0
+NXST.US,D,20230802,000000,181.17,182.3,179.29,179.91,246833,0
+NXST.US,D,20230803,000000,179.25,179.27,175.235,175.54,302660,0
+NXST.US,D,20230804,000000,175.27,182.18,175.27,181.73,318793,0
+NXST.US,D,20230807,000000,183.14,186.88,181.04,184.13,650323,0
+NXST.US,D,20230808,000000,177,182.86,174.43,176.73,558679,0
+NXST.US,D,20230809,000000,175.14,175.14,165.04,165.19,559839,0
+NXST.US,D,20230810,000000,165.19,167.65,164.35,165.43,249851,0
+NXST.US,D,20230811,000000,164.26,165.885,163.53,164.75,330842,0
+NXST.US,D,20230814,000000,163.59,163.59,159.5,162.09,412155,0
+NXST.US,D,20230815,000000,160.16,162.54,159.17,161.84,286215,0
+NXST.US,D,20230816,000000,160.99,162.46,156.41,156.56,273971,0
+NXST.US,D,20230817,000000,156.38,158.22,155.36,157.73,268424,0
+NXST.US,D,20230818,000000,156.46,159.235,156.35,157.61,244924,0
+NXST.US,D,20230821,000000,157.56,161.57,157.22,161,247287,0
+NXST.US,D,20230822,000000,160.75,161.895,155.75,156.82,284514,0
+NXST.US,D,20230823,000000,157.13,158.08,156.35,156.72,240389,0
+NXST.US,D,20230824,000000,155.8,159.86,155.8,158.31,321391,0
+NXST.US,D,20230825,000000,159.13,160.19,156.98,157.08,210949,0
+NXST.US,D,20230828,000000,157.3,161.22,157.3,160.06,190751,0
+NXST.US,D,20230829,000000,160.55,165.155,159.5927,164.62,238177,0
+NXST.US,D,20230830,000000,165.1,167.04,163.66,165.99,314485,0
+NXST.US,D,20230831,000000,166.03,166.6368,162.481,162.8,203380,0
+NXST.US,D,20230901,000000,161.48,162.255,140.82,141.5,1800674,0
+NXST.US,D,20230905,000000,142.96,144.45,140.0001,140.23,947399,0
+NXST.US,D,20230906,000000,139.24,142.675,138.945,140.95,785632,0
+NXST.US,D,20230907,000000,139.4,140.53,133.32,133.65,1131210,0
+NXST.US,D,20230908,000000,134.66,134.93,133.085,133.93,679846,0
+NXST.US,D,20230911,000000,134.72,144.865,134.72,142.98,1394587,0
+NXST.US,D,20230912,000000,142.98,148.02,141.98,147.25,956138,0
+NXST.US,D,20230913,000000,147.94,150.27,145.2,149.61,783624,0
+NXST.US,D,20230914,000000,151.17,166.92,151.17,157.85,1401801,0
+NXST.US,D,20230915,000000,157.32,159.48,151.79,152.04,1729134,0
+NXST.US,D,20230918,000000,152.35,153,148.43,150.07,584784,0
+NXST.US,D,20230919,000000,149.77,152.08,147.46,150.98,506508,0
+NXST.US,D,20230920,000000,151.15,152.14,141.88,141.96,1006213,0
+NXST.US,D,20230921,000000,141.49,145.9606,139.331,143.7,594197,0
+NXST.US,D,20230922,000000,143.77,143.895,138.75,139.72,408280,0
+NXST.US,D,20230925,000000,138.92,139.785,136.28,136.96,344918,0
+NXST.US,D,20230926,000000,135.75,139.09,135.715,137.2,338849,0
+NXST.US,D,20230927,000000,137.87,140.59,137.74,139.81,354263,0
+NXST.US,D,20230928,000000,139.99,142,139.23,140.64,307736,0
+NXST.US,D,20230929,000000,141.62,144.34,141.5,143.37,382514,0
+NXST.US,D,20231002,000000,143.32,143.385,139.89,140.71,258755,0
+NXST.US,D,20231003,000000,139.44,139.885,135.15,135.64,324892,0
+NXST.US,D,20231004,000000,135.79,137.63,132.67,135.22,273784,0
+NXST.US,D,20231005,000000,135.01,135.59,133.08,133.75,203549,0
+NXST.US,D,20231006,000000,132.96,136.755,132.3,136.02,264959,0
+NXST.US,D,20231009,000000,136.11,139.73,133.95,138.48,239851,0
+NXST.US,D,20231010,000000,139.16,143.32,139.06,142.74,280261,0
+NXST.US,D,20231011,000000,142.65,144.81,141.79,142.73,214906,0
+NXST.US,D,20231012,000000,142.74,143.15,138.86,139.47,250971,0
+NXST.US,D,20231013,000000,139.78,141.275,139.42,140.51,195315,0
+NXST.US,D,20231016,000000,141.98,146.13,141.325,145.13,246552,0
+NXST.US,D,20231017,000000,144.31,149,144.245,147.17,282846,0
+NXST.US,D,20231018,000000,145.9,146.55,143.18,143.27,191793,0
+NXST.US,D,20231019,000000,143.51,145.19,142.13,142.86,206131,0
+NXST.US,D,20231020,000000,142.89,143.08,140.38,140.47,228305,0
+NXST.US,D,20231023,000000,139.4,141.78,138.02,139.17,238113,0
+NXST.US,D,20231024,000000,140.28,142.46,139.81,140.79,237995,0
+NXST.US,D,20231025,000000,139.64,140.92,137.37,137.76,266160,0
+NXST.US,D,20231026,000000,137.31,138.62,133.555,136.45,267211,0
+NXST.US,D,20231027,000000,136.96,139.63,135.24,135.5,210681,0
+NXST.US,D,20231030,000000,136.84,138.91,136.13,137.94,138767,0
+NXST.US,D,20231031,000000,138.23,141.115,138.23,140.08,222992,0
+NXST.US,D,20231101,000000,139.68,141,137.68,140.44,332091,0
+NXST.US,D,20231102,000000,142.89,151.29,142.89,150.97,429731,0
+NXST.US,D,20231103,000000,154.79,158.95,154.79,156.84,288133,0
+NXST.US,D,20231106,000000,156.45,156.7709,152.97,153.8,431741,0
+NXST.US,D,20231107,000000,154.32,154.3899,150.575,151.46,443388,0
+NXST.US,D,20231108,000000,146.93,153.2,141.06,147.4,635005,0
+NXST.US,D,20231109,000000,146.63,147.4,142.54,144.24,350783,0
+NXST.US,D,20231110,000000,144.73,146.56,143.095,146.34,243523,0
+NXST.US,D,20231113,000000,145.85,146.43,140.92,143.71,424107,0
+NXST.US,D,20231114,000000,148.76,150.48,147.9971,148.97,476016,0
+NXST.US,D,20231115,000000,149.14,151.76,148.74,149.48,309383,0
+NXST.US,D,20231116,000000,149.29,150.44,145.42,147.33,372742,0
+NXST.US,D,20231117,000000,149.52,151.12,148.6129,149.89,355773,0
+NXST.US,D,20231120,000000,149.89,152.73,148.0044,151.17,271036,0
+NXST.US,D,20231121,000000,150.64,151.05,149.55,149.64,194726,0
+NXST.US,D,20231122,000000,150.39,151.885,148.3,149.44,193846,0
+NXST.US,D,20231124,000000,149.29,150.49,148.91,149.88,73125,0
+NXST.US,D,20231127,000000,148.35,149.98,146.06,146.13,382913,0
+NXST.US,D,20231128,000000,145.37,145.61,141.635,142.905,380263,0
+NXST.US,D,20231129,000000,144.25,145.465,142.24,144.66,313890,0
+NXST.US,D,20231130,000000,144.88,145.5,141.77,141.93,256731,0
+NXST.US,D,20231201,000000,142,149.21,141.4454,149.12,361822,0
+NXST.US,D,20231204,000000,148.3,151.31,147.68,148.86,231598,0
+NXST.US,D,20231205,000000,147.81,148.395,141.375,142.29,308584,0
+NXST.US,D,20231206,000000,144.09,145.7,141.5601,141.79,233258,0
+NXST.US,D,20231207,000000,142.72,144.78,141.86,142.39,247487,0
+NXST.US,D,20231208,000000,141.83,149.09,141.56,148.63,391655,0
+NXST.US,D,20231211,000000,147.51,147.51,144.27,146.39,242583,0
+NXST.US,D,20231212,000000,146.52,146.52,143,143.93,298240,0
+NXST.US,D,20231213,000000,143.31,152.1,142.25,151.44,477384,0
+NXST.US,D,20231214,000000,153.7,162.06,153.7,157.88,815598,0
+NXST.US,D,20231215,000000,156.89,157.15,151.52,154.63,1401263,0
+NXST.US,D,20231218,000000,155.89,159.45,155.205,156.5,375507,0
+NXST.US,D,20231219,000000,157.25,159.87,157.25,159.54,266473,0
+NXST.US,D,20231220,000000,159.54,160.03,155.41,155.72,247863,0
+NXST.US,D,20231221,000000,157.1,160.08,155.22,159.37,188591,0
+NXST.US,D,20231222,000000,160.18,160.73,155.4,156.98,205752,0
+NXST.US,D,20231226,000000,156.34,159.15,155,158.31,186867,0
+NXST.US,D,20231227,000000,158.71,159.55,156.52,157.28,182707,0
+NXST.US,D,20231228,000000,156.74,160.2554,156.74,158.87,130337,0
+NXST.US,D,20231229,000000,158.31,159.77,154.8201,156.75,205684,0
+NXST.US,D,20240102,000000,156.12,161.9,154.98,160.22,280561,0
+NXST.US,D,20240103,000000,157.53,159.13,155.8,156.73,196625,0
+NXST.US,D,20240104,000000,157.4,158.95,155.75,158.51,237555,0
+NXST.US,D,20240105,000000,157.8,162.23,157.535,160.12,363053,0
+NXST.US,D,20240108,000000,160.84,172.71,159.84,172.12,450096,0
+NXST.US,D,20240109,000000,170.67,172.56,169.89,172.29,325890,0
+NXST.US,D,20240110,000000,172.32,172.69,169.14,170.75,298462,0
+NXST.US,D,20240111,000000,171.34,172.22,168.36,172.04,241607,0
+NXST.US,D,20240112,000000,172.79,174.06,170.815,171.82,339418,0
+NXST.US,D,20240116,000000,170.82,171.775,168.54,169.38,380115,0
+NXST.US,D,20240117,000000,166.47,170.46,165.59,167.57,310558,0
+NXST.US,D,20240118,000000,168.97,169,166.72,167.4,233049,0
+NXST.US,D,20240119,000000,168.43,172.83,166.58,172.53,158364,0
+NXST.US,D,20240122,000000,173.9,177.79,173.9,176.41,237131,0
+NXST.US,D,20240123,000000,178.76,180,173.5,173.57,254501,0
+NXST.US,D,20240124,000000,176.7,176.7,171.3,172,252457,0
+NXST.US,D,20240125,000000,174.92,177.5499,174.491,176.73,211598,0
+NXST.US,D,20240126,000000,178.32,180.8,177.59,180.63,230984,0
+NXST.US,D,20240129,000000,179.4,181.39,178.75,179.96,191924,0
+NXST.US,D,20240130,000000,179.33,180.52,178.53,180.17,174622,0
+NXST.US,D,20240131,000000,180.23,183.68,177.65,177.71,286392,0
+NXST.US,D,20240201,000000,179.02,181.01,172.86,178.5,213261,0
+NXST.US,D,20240202,000000,177.43,178.435,175.46,176.73,194830,0
+NXST.US,D,20240205,000000,174.66,174.6683,170.91,171.57,224347,0
+NXST.US,D,20240206,000000,171.08,173.945,171.08,172.92,165005,0
+NXST.US,D,20240207,000000,173.26,173.26,155.23,159.31,761615,0
+NXST.US,D,20240208,000000,158.13,161.18,154.17,160.88,567448,0
+NXST.US,D,20240209,000000,161.3,166.82,161.27,162.72,513696,0
+NXST.US,D,20240212,000000,163.8,169.45,163.735,168.97,433421,0
+NXST.US,D,20240213,000000,162.93,166.92,160.64,164.34,414938,0
+NXST.US,D,20240214,000000,167.04,170.03,164.53,169.89,405441,0
+NXST.US,D,20240215,000000,170.05,174.1,170.05,173.87,335017,0
+NXST.US,D,20240216,000000,172.27,174.855,171.66,173.77,405858,0
+NXST.US,D,20240220,000000,171.88,172.84,168.3624,170.14,464520,0
+NXST.US,D,20240221,000000,169.1,170.8,166.59,170.19,322498,0
+NXST.US,D,20240222,000000,170.19,171.395,168.985,170.27,260568,0
+NXST.US,D,20240223,000000,169.56,170.0516,162.78,163.69,601204,0
+NXST.US,D,20240226,000000,162.94,164.46,160.48,160.56,485295,0
+NXST.US,D,20240227,000000,161.72,164.5,161.045,162.4,489422,0
+NXST.US,D,20240228,000000,160,165.78,159.545,164.81,472361,0
+NXST.US,D,20240229,000000,165.63,173.62,165.63,166.17,399160,0
+NXST.US,D,20240301,000000,166.87,167.16,162.64,163.69,268087,0
+NXST.US,D,20240304,000000,163.67,163.99,155.79,156.1,589237,0
+NXST.US,D,20240305,000000,155.5,160.69,154.815,157.31,365019,0
+NXST.US,D,20240306,000000,161.99,166.25,160.13,160.65,620256,0
+NXST.US,D,20240307,000000,161.5,163.445,161.27,162.45,514349,0
+NXST.US,D,20240308,000000,162.86,165.34,161.86,163.5,363247,0
+NXST.US,D,20240311,000000,162.17,167.23,162.17,165.83,403679,0
+NXST.US,D,20240312,000000,166.11,166.54,164.44,165.37,311265,0
+NXST.US,D,20240313,000000,165.35,169.895,165.35,169.35,416504,0
+NXST.US,D,20240314,000000,168.95,168.95,163.92,166.52,333353,0
+NXST.US,D,20240315,000000,166.28,168.66,163.07,163.46,2642225,0
+NXST.US,D,20240318,000000,162,162.475,157.75,159.45,502092,0
+NXST.US,D,20240319,000000,159.16,165.155,159.16,164.05,373837,0
+NXST.US,D,20240320,000000,164.01,167.415,161.95,166.82,327644,0
+NXST.US,D,20240321,000000,168,168.63,164.67,167.51,299307,0
+NXST.US,D,20240322,000000,167.5,167.62,163.2325,164.76,299608,0
+NXST.US,D,20240325,000000,166.03,168.54,166.03,167.16,201965,0
+NXST.US,D,20240326,000000,168.39,169.36,167.24,168.74,198546,0
+NXST.US,D,20240327,000000,170,172.23,169.7301,171.89,221069,0
+NXST.US,D,20240328,000000,171.89,173.34,171.395,172.29,166418,0
+NXST.US,D,20240401,000000,172.99,172.99,167.91,170.13,230909,0
+NXST.US,D,20240402,000000,169.19,170.93,166.95,167.98,207488,0
+NXST.US,D,20240403,000000,168.4,170.35,166.6,169.88,198264,0
+NXST.US,D,20240404,000000,171.34,173.275,168.05,168.26,159612,0
+NXST.US,D,20240405,000000,167.88,169.32,166.8,167.46,196881,0
+NXST.US,D,20240408,000000,167.89,169.51,165.49,165.68,167059,0
+NXST.US,D,20240409,000000,165.87,169.27,164.76,169.07,204682,0
+NXST.US,D,20240410,000000,166.2,166.2,160.79,162.95,268434,0
+NXST.US,D,20240411,000000,162.95,164.91,161.95,163.16,230628,0
+NXST.US,D,20240412,000000,162.19,162.75,159.46,159.78,255181,0
+NXST.US,D,20240415,000000,160.5,162.79,159.19,159.87,269092,0
+NXST.US,D,20240416,000000,159.63,160.23,156.89,159.05,197544,0
+NXST.US,D,20240417,000000,160.53,161.395,158.5,158.87,210440,0
+NXST.US,D,20240418,000000,159.99,163.97,159.68,161.96,216300,0
+NXST.US,D,20240419,000000,162.27,165.5099,160,165.0801,188190,0
+NXST.US,D,20240422,000000,166,166,160.73,161.01,348134,0
+NXST.US,D,20240423,000000,160.64,164.45,160.64,163.11,265200,0
+NXST.US,D,20240424,000000,162.96,164.56,162.825,164.11,210832,0
+NXST.US,D,20240425,000000,161.72,162.655,160.22,160.98,181718,0
+NXST.US,D,20240426,000000,160.8,162,158.42,158.92,250869,0
+NXST.US,D,20240429,000000,160,165.7,159.99,164.75,225270,0
+NXST.US,D,20240430,000000,163.51,163.51,158.98,160.06,225999,0
+NXST.US,D,20240501,000000,160.39,163.905,160.01,161.65,316933,0
+NXST.US,D,20240502,000000,164.46,164.57,161.96,164.3,294818,0
+NXST.US,D,20240503,000000,166.73,168.355,165.48,166.56,272399,0
+NXST.US,D,20240506,000000,168.52,169.545,167.94,168.26,183261,0
+NXST.US,D,20240507,000000,168.27,169.65,166.31,166.39,274995,0
+NXST.US,D,20240508,000000,166.38,169.76,163.82,168.11,356285,0
+NXST.US,D,20240509,000000,171.6,179.92,166.6101,177.94,587337,0
+NXST.US,D,20240510,000000,178,178,171.335,172.3,341558,0
+NXST.US,D,20240513,000000,177.38,178,173.775,174.21,354954,0
+NXST.US,D,20240514,000000,176.67,185.42,176.67,179.69,408614,0
+NXST.US,D,20240515,000000,181.51,181.59,172.815,173.96,358654,0
+NXST.US,D,20240516,000000,173.87,174,170.34,170.54,344097,0
+NXST.US,D,20240517,000000,170.54,172.955,169.12,169.56,250901,0
+NXST.US,D,20240520,000000,169.56,170.25,166.25,167.21,260452,0
+NXST.US,D,20240521,000000,166,167.58,161.9,162.18,445649,0
+NXST.US,D,20240522,000000,160.78,165.08,160.5,161.42,333230,0
+NXST.US,D,20240523,000000,161.59,161.6,157.34,157.63,279578,0
+NXST.US,D,20240524,000000,159.13,159.9483,155.95,158.25,346509,0
+NXST.US,D,20240528,000000,158.56,159.865,156.89,157.72,226991,0
+NXST.US,D,20240529,000000,156.06,157.335,154.5679,156.55,271588,0
+NXST.US,D,20240530,000000,157.25,163.67,156.72,163.46,325962,0
+NXST.US,D,20240531,000000,163.48,165.82,162.945,165.69,437158,0
+NXST.US,D,20240603,000000,166.74,167.225,162.56,163.09,295176,0
+NXST.US,D,20240604,000000,162.05,162.6,157.4,158.21,676358,0
+NXST.US,D,20240605,000000,158.88,160.19,156.01,158.34,217919,0
+NXST.US,D,20240606,000000,157.11,159.445,156.38,156.74,202656,0
+NXST.US,D,20240607,000000,155.31,158.72,154.59,156.47,195880,0
+NXST.US,D,20240610,000000,154.36,155.35,151.26,153.82,380368,0
+NXST.US,D,20240611,000000,153.48,155.71,151.89,153.52,233975,0
+NXST.US,D,20240612,000000,157.2,160.5099,155.511,155.89,468781,0
+NXST.US,D,20240613,000000,154.99,155.15,152.08,153,340585,0
+NXST.US,D,20240614,000000,150.85,152.3,149.02,150.56,386420,0
+NXST.US,D,20240617,000000,150.56,152.49,147.25,151.91,497193,0
+NXST.US,D,20240618,000000,152.13,154.44,150.62,151.94,400514,0
+NXST.US,D,20240620,000000,151.53,156.15,151.1993,155.38,321855,0
+NXST.US,D,20240621,000000,155.91,158.56,155.13,156.97,2534687,0
+NXST.US,D,20240624,000000,157.59,159.09,156.22,157.8,328390,0
+NXST.US,D,20240625,000000,157.39,157.74,154.16,157.23,291708,0
+NXST.US,D,20240626,000000,155.84,157.18,155.5,156.74,253421,0
+NXST.US,D,20240627,000000,156.92,159.9,155.88,159.8,192093,0
+NXST.US,D,20240628,000000,161,166.65,160.905,166.01,601001,0
+NXST.US,D,20240701,000000,166.34,169.49,165.361,166.33,424465,0
+NXST.US,D,20240702,000000,166.51,166.94,164.54,166.57,244812,0
+NXST.US,D,20240703,000000,167,170.655,165.95,167.47,155557,0
+NXST.US,D,20240705,000000,166.42,168.365,164.55,167.55,448404,0
+NXST.US,D,20240708,000000,167.73,168.395,164.89,165.02,256962,0
+NXST.US,D,20240709,000000,164.97,167.7533,164.685,166.89,206251,0
+NXST.US,D,20240710,000000,167.53,171.01,167.37,170.9,284029,0
+NXST.US,D,20240711,000000,173.81,175.82,173.15,174.87,244207,0
+NXST.US,D,20240712,000000,176.75,177.01,174.01,174.06,237356,0
+NXST.US,D,20240715,000000,174.89,175.89,172.84,173.16,307736,0
+NXST.US,D,20240716,000000,174.03,181.04,173.51,180.3,394145,0
+NXST.US,D,20240717,000000,179.14,183.34,177.18,181.66,342954,0
+NXST.US,D,20240718,000000,181.93,183.99,175.94,176.47,290593,0
+NXST.US,D,20240719,000000,176.01,177.04,174.14,175.37,216623,0
+NXST.US,D,20240722,000000,175.84,177.6,173.69,177.54,351179,0
+NXST.US,D,20240723,000000,176.33,179.585,176,177.68,203899,0
+NXST.US,D,20240724,000000,177.59,180.295,174.78,175,225137,0
+NXST.US,D,20240725,000000,175.2,178.39,174.29,177.22,237088,0
+NXST.US,D,20240726,000000,181.54,184.21,179.815,183.36,224228,0
+NXST.US,D,20240729,000000,184.17,184.41,180.99,182.36,332911,0
+NXST.US,D,20240730,000000,184.05,185.01,181.53,184.47,382254,0
+NXST.US,D,20240731,000000,185.33,187.27,183.655,184.79,320499,0
+NXST.US,D,20240801,000000,186.01,187.265,178.85,179.88,210582,0
+NXST.US,D,20240802,000000,176.12,178.92,174.56,176.87,332355,0
+NXST.US,D,20240805,000000,168.54,172.06,166.13,168.45,317547,0
+NXST.US,D,20240806,000000,168.45,174.16,167.66,172.02,269114,0
+NXST.US,D,20240807,000000,175.5,175.5,170.715,171.9,286253,0
+NXST.US,D,20240808,000000,166.32,167.67,161,163.55,467673,0
+NXST.US,D,20240809,000000,162.37,162.4,157.73,158.29,370822,0
+NXST.US,D,20240812,000000,157.16,157.16,152.32,154.25,305101,0
+NXST.US,D,20240813,000000,156.06,158.915,155.4,157.3,286514,0
+NXST.US,D,20240814,000000,157.81,159.16,156.3213,158.85,405144,0
+NXST.US,D,20240815,000000,160.69,162.565,159.74,160.61,300512,0
+NXST.US,D,20240816,000000,160.73,164.665,160.73,164.09,318600,0
+NXST.US,D,20240819,000000,162.88,167.6491,162.88,167.19,227822,0
+NXST.US,D,20240820,000000,166.51,167.84,165.885,166.76,146968,0
+NXST.US,D,20240821,000000,168.37,169.425,166.24,169.1,217047,0
+NXST.US,D,20240822,000000,169.99,170.89,166.6901,167.59,186499,0
+NXST.US,D,20240823,000000,168.8,172.47,168.8,171.55,229877,0
+NXST.US,D,20240826,000000,172.67,173.49,170.5,170.61,207490,0
+NXST.US,D,20240827,000000,170.28,171.82,169.07,169.21,191944,0
+NXST.US,D,20240828,000000,168.2,170.4,168.2,169.33,191005,0
+NXST.US,D,20240829,000000,170.05,171.105,168.62,168.64,183958,0
+NXST.US,D,20240830,000000,169.72,171.03,168.64,170.88,277084,0
+NXST.US,D,20240903,000000,169.86,171.19,165.55,166.49,211405,0
+NXST.US,D,20240904,000000,166.47,169.8071,166.35,167.47,195895,0
+NXST.US,D,20240905,000000,168.75,168.94,162.425,162.78,197914,0
+NXST.US,D,20240906,000000,162.69,164.6199,160.83,161.45,234182,0
+NXST.US,D,20240909,000000,161.62,163.79,160.55,162.76,256007,0
+NXST.US,D,20240910,000000,163.03,163.03,159.765,162.01,197188,0
+NXST.US,D,20240911,000000,161.61,161.61,157.07,160.89,225805,0
+NXST.US,D,20240912,000000,162.19,162.84,158.13,160.59,367699,0
+NXST.US,D,20240913,000000,162.05,167.26,162.05,166.97,191283,0
+NXST.US,D,20240916,000000,167.5,168.34,165.34,166.45,283183,0
+NXST.US,D,20240917,000000,167.99,170.22,166.87,169.02,238576,0
+NXST.US,D,20240918,000000,169.77,172.76,167.66,167.92,237357,0
+NXST.US,D,20240919,000000,170.64,171.145,167.53,167.66,541876,0
+NXST.US,D,20240920,000000,167.57,168.62,165.13,166.4,674542,0
+NXST.US,D,20240923,000000,167.56,167.56,163.6829,165.74,485634,0
+NXST.US,D,20240924,000000,166.85,168.59,166.29,167.58,401900,0
+NXST.US,D,20240925,000000,167.58,167.93,162.24,162.54,258999,0
+NXST.US,D,20240926,000000,163.88,166.45,163.88,164.73,270392,0
+NXST.US,D,20240927,000000,166.61,168.845,164.645,166.38,210925,0
+NXST.US,D,20240930,000000,166.27,167.65,165.02,165.35,225117,0
+NXST.US,D,20241001,000000,164.89,165.595,162.7,164.82,328006,0
+NXST.US,D,20241002,000000,163.6,164.76,163.18,163.84,165214,0
+NXST.US,D,20241003,000000,162.51,163.55,161.8,162.64,224769,0
+NXST.US,D,20241004,000000,163.98,165.9,162.49,164.25,201558,0
+NXST.US,D,20241007,000000,164.42,165.54,162.39,163.45,159747,0
+NXST.US,D,20241008,000000,163.1,163.5,161.51,163.19,151779,0
+NXST.US,D,20241009,000000,162.3,166.78,162.26,165.8,237500,0
+NXST.US,D,20241010,000000,165.8,166.59,164.075,166.42,299448,0
+NXST.US,D,20241011,000000,166.96,170.88,166.755,169.67,227479,0
+NXST.US,D,20241014,000000,169.06,169.06,166.48,168.48,186508,0
+NXST.US,D,20241015,000000,169.01,169.97,166.91,167.5,297468,0
+NXST.US,D,20241016,000000,168.77,173.21,168.77,172,236206,0
+NXST.US,D,20241017,000000,171.15,172.68,170.56,172.33,205712,0
+NXST.US,D,20241018,000000,172.21,173.92,171.39,173.47,197926,0
+NXST.US,D,20241021,000000,173.49,173.97,170.09,171.03,223233,0
+NXST.US,D,20241022,000000,171.57,173.305,170,170.38,235763,0
+NXST.US,D,20241023,000000,170.37,171.96,167.0276,169.03,228868,0
+NXST.US,D,20241024,000000,170.02,170.115,168.46,169.59,293619,0
+NXST.US,D,20241025,000000,171.26,174.3271,170.87,170.93,219256,0
+NXST.US,D,20241028,000000,172.58,174.75,171.97,173.81,201344,0
+NXST.US,D,20241029,000000,173.75,177.45,173.39,176.47,251896,0
+NXST.US,D,20241030,000000,176.39,182.495,176.39,178.41,298763,0
+NXST.US,D,20241031,000000,178.6,181.11,175.635,175.92,256657,0
+NXST.US,D,20241101,000000,175.94,178.765,171.4501,177.08,353401,0
+NXST.US,D,20241104,000000,177.78,178.745,173.33,173.58,287015,0
+NXST.US,D,20241105,000000,172.94,175.18,171.45,172.87,347498,0
+NXST.US,D,20241106,000000,179.26,184.9,177.34,183.25,719991,0
+NXST.US,D,20241107,000000,190,191.8553,185.551,188.5,724233,0
+NXST.US,D,20241108,000000,185.79,185.79,163.915,166.04,1148413,0
+NXST.US,D,20241111,000000,167,172.45,166,171.01,511302,0
+NXST.US,D,20241112,000000,171.13,171.87,167.0801,168.18,347723,0
+NXST.US,D,20241113,000000,168.61,168.61,164.895,166.08,328783,0
+NXST.US,D,20241114,000000,167.07,167.39,164.55,166.18,295187,0
+NXST.US,D,20241115,000000,165.01,166.0195,160.97,161.84,429462,0
+NXST.US,D,20241118,000000,162.14,163.31,159.88,162.18,341980,0
+NXST.US,D,20241119,000000,160.63,164.095,159.11,163.52,306529,0
+NXST.US,D,20241120,000000,162.58,166.93,162.21,166.83,330304,0
+NXST.US,D,20241121,000000,166.55,169.31,164.945,169.12,296848,0
+NXST.US,D,20241122,000000,170,171.88,168.645,169.75,374430,0
+NXST.US,D,20241125,000000,171.22,172.99,170.205,170.61,329558,0
+NXST.US,D,20241126,000000,169.39,170.95,168.303,170.29,224118,0
+NXST.US,D,20241127,000000,171.25,173.1,170.87,171.15,236356,0
+NXST.US,D,20241129,000000,172.28,173,170.25,170.59,145935,0
+NXST.US,D,20241202,000000,170.64,173.51,168.73,173.16,282961,0
+NXST.US,D,20241203,000000,173.63,174.43,169.44,170.41,243606,0
+NXST.US,D,20241204,000000,170.18,173.2,168.58,172.94,253514,0
+NXST.US,D,20241205,000000,173.53,173.64,170.94,171.09,215715,0
+NXST.US,D,20241206,000000,171.02,171.02,168.81,170.17,179082,0
+NXST.US,D,20241209,000000,170.69,172.705,166.98,167.54,279929,0
+NXST.US,D,20241210,000000,167.5,169.6816,165.2458,169.15,244692,0
+NXST.US,D,20241211,000000,169.99,169.99,163.59,163.59,499619,0
+NXST.US,D,20241212,000000,163.84,166.468,163.0915,165,514812,0
+NXST.US,D,20241213,000000,165,165.67,162.14,164.6,455016,0
+NXST.US,D,20241216,000000,162.61,165.78,162.5,163.33,358926,0
+NXST.US,D,20241217,000000,163.13,163.13,160.87,161.46,380765,0
+NXST.US,D,20241218,000000,162.23,164.74,157.71,158.98,441577,0
+NXST.US,D,20241219,000000,159.64,160.99,156.59,157.01,416697,0
+NXST.US,D,20241220,000000,157.42,161.036,156.7371,158.49,2159079,0
+NXST.US,D,20241223,000000,158.17,158.655,156.14,158.22,378744,0
+NXST.US,D,20241224,000000,158.36,160.12,156.83,159.93,162464,0
+NXST.US,D,20241226,000000,158.91,161.235,158.355,159.93,180255,0
+NXST.US,D,20241227,000000,159.74,160.53,157.95,159.14,166312,0
+NXST.US,D,20241230,000000,158.9,159.3199,156.52,157.1,257543,0
+NXST.US,D,20241231,000000,157.86,158.83,155.91,157.97,379660,0
+NXST.US,D,20250102,000000,158.81,160.03,157.72,159.29,339456,0
+NXST.US,D,20250103,000000,159.23,161,158.01,160.83,184769,0
+NXST.US,D,20250106,000000,161.35,165.39,161.34,163.22,243796,0
+NXST.US,D,20250107,000000,163.67,164.7067,160.15,161.29,307548,0
+NXST.US,D,20250108,000000,160.13,160.61,157.26,157.53,281982,0
+NXST.US,D,20250110,000000,156.5,157.805,147.83,150.43,463026,0
+NXST.US,D,20250113,000000,150.02,151.4,149,151.23,313744,0
+NXST.US,D,20250114,000000,152.5,153.73,151.1,151.98,287078,0
+NXST.US,D,20250115,000000,155.5,157.275,153.739,154.19,274635,0
+NXST.US,D,20250116,000000,153.6,154.505,151.52,151.68,205852,0
+NXST.US,D,20250117,000000,153.97,154.0599,151.9501,152.86,190145,0
+NXST.US,D,20250121,000000,153.35,154.115,152.35,153.57,265589,0
+NXST.US,D,20250122,000000,152.82,156.5,152.01,154.7,217959,0
+NXST.US,D,20250123,000000,154.81,156.75,154.81,156.39,247787,0
+NXST.US,D,20250124,000000,156.59,159.2529,156.03,157.72,243975,0
+NXST.US,D,20250127,000000,158.63,160.15,157.17,157.42,336608,0
+NXST.US,D,20250128,000000,157.18,158.07,156.47,157.23,221224,0
+NXST.US,D,20250129,000000,159.58,159.58,155.03,156.83,300233,0
+NXST.US,D,20250130,000000,157.37,158.03,155.95,156.89,280077,0
+NXST.US,D,20250131,000000,156.71,158.015,152.14,153.22,391682,0
+NXST.US,D,20250203,000000,150.1,154.075,149.25,152.23,247757,0
+NXST.US,D,20250204,000000,152.91,154.655,152.7,153.89,264147,0
+NXST.US,D,20250205,000000,153.67,154.93,152.9768,153.85,215554,0
+NXST.US,D,20250206,000000,154.12,155.55,151.4,151.65,213920,0
+NXST.US,D,20250207,000000,152.37,152.745,150.94,151.4,367348,0
+NXST.US,D,20250210,000000,152.11,152.67,149.53,151.46,309452,0
+NXST.US,D,20250211,000000,150.61,153.4977,150.61,153.06,258667,0
+NXST.US,D,20250212,000000,149.74,151.284,149.605,149.75,240741,0
+NXST.US,D,20250213,000000,150,151.27,149.48,150.76,390864,0
+NXST.US,D,20250214,000000,152.2,154.6225,151.1,153.34,278985,0
+NXST.US,D,20250218,000000,152.56,154.8827,151.52,154.49,279788,0
+NXST.US,D,20250219,000000,153.56,155.69,153.18,154.34,241714,0
+NXST.US,D,20250220,000000,153.75,154.955,152.33,154.58,254250,0
+NXST.US,D,20250221,000000,156.05,157.09,148.95,149.56,447825,0
+NXST.US,D,20250224,000000,149.56,152.925,147.13,150.59,338405,0
+NXST.US,D,20250225,000000,150.97,152.75,147.96,149.23,366407,0
+NXST.US,D,20250226,000000,149.45,152.015,146.04,146.34,547188,0
+NXST.US,D,20250227,000000,163,169.8,156.5101,162.58,1217863,0
+NXST.US,D,20250228,000000,163.54,171.95,163.54,169.15,1153388,0
+NXST.US,D,20250303,000000,169.15,173.11,168.6265,172.96,822996,0
+NXST.US,D,20250304,000000,173.22,173.45,166.8901,169.75,624745,0
+NXST.US,D,20250305,000000,169.94,171.165,166.23,169.63,444540,0
+NXST.US,D,20250306,000000,167.84,172.845,166.795,172.59,632626,0
+NXST.US,D,20250307,000000,173.07,178.68,173.02,177.85,609980,0
+NXST.US,D,20250310,000000,178.22,181.13,176.72,176.94,883491,0
+NXST.US,D,20250311,000000,176.41,178.15,168.77,169.06,817124,0
+NXST.US,D,20250312,000000,170.18,170.675,166.49,169.16,683060,0
+NXST.US,D,20250313,000000,169.5,172.16,168.39,168.55,479114,0
+NXST.US,D,20250314,000000,168.98,170.39,167.24,169.88,596758,0
+NXST.US,D,20250317,000000,171.2,174.37,170.51,174.01,726274,0
+NXST.US,D,20250318,000000,174.49,175,171.85,174.52,475868,0
+NXST.US,D,20250319,000000,174.29,179.53,174.29,179.28,431272,0
+NXST.US,D,20250320,000000,177.03,179.7799,176.965,177.38,445081,0
+NXST.US,D,20250321,000000,177.98,179.47,174.55,176.99,2599637,0
+NXST.US,D,20250324,000000,178.42,178.98,175.565,177.4,635264,0
+NXST.US,D,20250325,000000,177.91,181.2,177.55,181,484487,0
+NXST.US,D,20250326,000000,181.2,183.57,180.49,182.75,489407,0
+NXST.US,D,20250327,000000,181.65,183.21,179.001,179.49,335925,0
+NXST.US,D,20250328,000000,178.51,181.995,174.58,176.45,410199,0
+NXST.US,D,20250331,000000,176.47,179.899,175.65,179.22,374000,0
+NXST.US,D,20250401,000000,178.78,181.21,176.59,178.76,532014,0
+NXST.US,D,20250402,000000,176.13,181.96,175.6,181.86,319986,0
+NXST.US,D,20250403,000000,176.06,177.86,166.84,166.96,784485,0
+NXST.US,D,20250404,000000,161.44,161.97,152.83,153.42,930637,0
+NXST.US,D,20250407,000000,149.9,159.5814,147.02,150.67,645538,0
+NXST.US,D,20250408,000000,156.56,157.02,145.785,147.79,635075,0
+NXST.US,D,20250409,000000,145.8,161.29,143.32,159.4,834533,0
+NXST.US,D,20250410,000000,157.6,157.6,148.03,152.98,842447,0
+NXST.US,D,20250411,000000,153,154.825,148.1,151.99,707789,0
+NXST.US,D,20250414,000000,154.1,156.22,151.87,152.54,362195,0
+NXST.US,D,20250415,000000,152.5,154.58,152.015,152.4,245998,0
+NXST.US,D,20250416,000000,154.2,154.39,145.895,147.19,386376,0
+NXST.US,D,20250417,000000,147.34,149.12,146.7,147.5,279693,0
+NXST.US,D,20250421,000000,146.6,147.625,144.41,146.42,439348,0
+NXST.US,D,20250422,000000,148.36,150.77,147.245,150.44,497445,0
+NXST.US,D,20250423,000000,153.64,157.35,149.36,149.97,367456,0
+NXST.US,D,20250424,000000,149.22,151.83,149,150.96,259928,0
+NXST.US,D,20250425,000000,150.94,153.05,149.898,152.12,220821,0
+NXST.US,D,20250428,000000,152.2,153.845,151.36,152.37,430225,0
+NXST.US,D,20250429,000000,151.24,151.54,149.1,150.2,440518,0
+NXST.US,D,20250430,000000,147.665,150.2,141.66,149.66,906259,0
+NXST.US,D,20250501,000000,149.35,150.4863,144.52,144.68,477977,0
+NXST.US,D,20250502,000000,146.15,152.79,146.06,152.66,779005,0
+NXST.US,D,20250505,000000,149.59,158.75,149.59,155.37,977766,0
+NXST.US,D,20250506,000000,152.53,154.85,152.22,154.52,448551,0
+NXST.US,D,20250507,000000,155.21,158.44,154.64,155.89,1001853,0
+NXST.US,D,20250508,000000,160,171.45,160,164.31,911137,0
+NXST.US,D,20250509,000000,164.05,166.5682,161.5963,164.87,549552,0
+NXST.US,D,20250512,000000,170.91,173.835,167.965,169.65,737952,0
+NXST.US,D,20250513,000000,170.68,175.95,169.774,174.42,423371,0
+NXST.US,D,20250514,000000,173.09,175.73,172.7573,174.59,463279,0
+NXST.US,D,20250515,000000,174.32,177.035,174.32,176.09,441435,0
+NXST.US,D,20250516,000000,176,177.81,175.16,176.53,356006,0
+NXST.US,D,20250519,000000,173.75,174.5966,173.015,174.27,280420,0
+NXST.US,D,20250520,000000,175.04,176.42,173.8685,175.74,303204,0
+NXST.US,D,20250521,000000,173.7,174.405,170.355,170.73,321795,0
+NXST.US,D,20250522,000000,170.82,172.7178,169.95,171.46,276152,0
+NXST.US,D,20250523,000000,168.9,172.42,168.825,171.51,311671,0
+NXST.US,D,20250527,000000,173.93,175.38,171.52,175.22,361170,0
+NXST.US,D,20250528,000000,174.9,176.093,171.86,172.21,265268,0
+NXST.US,D,20250529,000000,172.94,173,169.63,170.56,201591,0
+NXST.US,D,20250530,000000,170.4,170.82,167.54,170.42,333983,0
+NXST.US,D,20250602,000000,169.51,169.51,164.52,167.3,251751,0
+NXST.US,D,20250603,000000,167.42,170.03,165.375,169.88,283578,0
+NXST.US,D,20250604,000000,169.88,170,165.71,165.73,326726,0
+NXST.US,D,20250605,000000,165.67,168.0415,164.445,164.71,318870,0
+NXST.US,D,20250606,000000,166.37,169.05,166.04,169,224880,0
+NXST.US,D,20250609,000000,169.68,170,167.45,168.34,186941,0
+NXST.US,D,20250610,000000,168.26,173.11,166.9101,171.895,170416,0
+NXST.US,D,20250611,000000,173.07,174.3395,171.77,172.38,180624,0
+NXST.US,D,20250612,000000,171.56,172.1242,168.7,169.17,165035,0
+NXST.US,D,20250613,000000,168.14,169.9,165.54,166.54,278760,0
+NXST.US,D,20250616,000000,167.81,170.37,166.84,169.09,226138,0
+NXST.US,D,20250617,000000,167.69,168.11,164,165.72,343756,0
+NXST.US,D,20250618,000000,164.93,168.0474,164.755,166.59,254459,0
+NXST.US,D,20250620,000000,168.4,172.29,167.715,171.79,585724,0
+NXST.US,D,20250623,000000,171.79,176.195,171.74,174.6,348422,0
+NXST.US,D,20250624,000000,175.54,177.41,174.05,176.21,282325,0
+NXST.US,D,20250625,000000,176.16,176.185,167.775,170.79,299525,0
+NXST.US,D,20250626,000000,172.87,174.31,170.72,173.28,214339,0
+NXST.US,D,20250627,000000,173.88,175.2197,170.88,172.48,613335,0
+NXST.US,D,20250630,000000,172.91,174.062,170.32,172.95,203576,0
+NXST.US,D,20250701,000000,172.74,180.33,172.74,177.86,350345,0
+NXST.US,D,20250702,000000,178.05,181.12,176.99,180.26,308071,0
+NXST.US,D,20250703,000000,181.57,184.23,180.65,181.27,174463,0
+NXST.US,D,20250707,000000,180.68,182.275,176.63,176.71,264020,0
+NXST.US,D,20250708,000000,176.97,184.39,176.97,183.51,467046,0
+NXST.US,D,20250709,000000,184.14,185.25,182.702,183.41,319750,0
+NXST.US,D,20250710,000000,184.44,186.41,183.32,184.93,200089,0
+NXST.US,D,20250711,000000,183.66,184.9,179.66,180.02,167061,0
+NXST.US,D,20250714,000000,179.65,184.615,179.505,183.97,170974,0
+NXST.US,D,20250715,000000,183.97,184.35,179.04,179.09,157682,0
+NXST.US,D,20250716,000000,179.68,181.96,177.55,179.81,168615,0
+NXST.US,D,20250717,000000,178.85,184.2,178.85,184.07,302456,0
+NXST.US,D,20250718,000000,185,185.25,182.202,184.85,379762,0
+NXST.US,D,20250721,000000,185.31,185.5,177.1,181.99,501535,0
+NXST.US,D,20250722,000000,182.31,185.03,181.23,184.19,246463,0
+NXST.US,D,20250723,000000,184.56,192.21,183.58,191.74,457549,0
+NXST.US,D,20250724,000000,190.03,191.34,188.1,189.87,351492,0
+NXST.US,D,20250725,000000,189.89,189.95,185.83,189.6,282307,0
+NXST.US,D,20250728,000000,189.6,191.56,187.925,191.46,275263,0
+NXST.US,D,20250729,000000,192.09,192.36,188.1701,189.78,296387,0
+NXST.US,D,20250730,000000,190.06,192.22,186.3901,187.59,297192,0
+NXST.US,D,20250731,000000,186.54,189.23,185.08,187.11,283186,0
+NXST.US,D,20250801,000000,185.05,185.05,180.35,184.6,189547,0
+NXST.US,D,20250804,000000,185.93,189.055,185.1,188.58,238559,0
+NXST.US,D,20250805,000000,188.6,189.28,184.93,187.23,193188,0
+NXST.US,D,20250806,000000,187.92,187.92,183.72,186.99,381006,0
+NXST.US,D,20250807,000000,193.21,194,183.095,184.525,466053,0
+NXST.US,D,20250808,000000,185.5,188.3,183.825,186.8,540527,0
+NXST.US,D,20250811,000000,190.03,201.38,190.01,194.07,1047128,0
+NXST.US,D,20250812,000000,194.87,202.325,194.87,202.05,368449,0
+NXST.US,D,20250813,000000,202.13,210.31,200.04,210.04,443392,0
+NXST.US,D,20250814,000000,208.35,212.435,205.48,211.31,338060,0
+NXST.US,D,20250815,000000,209.67,211.21,206.31,206.36,311327,0
+NXST.US,D,20250818,000000,206.36,207.735,204.84,206.38,201614,0
+NXST.US,D,20250819,000000,222.56,223.36,202.31,207.73,1148658,0
+NXST.US,D,20250820,000000,205.74,208.76,199.795,202.48,769781,0
+NXST.US,D,20250821,000000,203.1,205.015,199.4,204.84,543760,0
+NXST.US,D,20250822,000000,205.75,210.2199,204.62,207.06,283097,0
+NXST.US,D,20250825,000000,206.96,208.7,205.96,206.82,342739,0
+NXST.US,D,20250826,000000,206.96,207.935,203.63,203.91,428582,0
+NXST.US,D,20250827,000000,203.42,206.61,203.38,206.16,333931,0
+NXST.US,D,20250828,000000,207.12,207.49,200.7,201.13,302905,0
+NXST.US,D,20250829,000000,200.94,205.97,200.94,204.53,408776,0
+NXST.US,D,20250902,000000,201.23,204.845,200.765,202.96,207852,0
+NXST.US,D,20250903,000000,202.47,206.395,202,205.79,239339,0
+NXST.US,D,20250904,000000,206.21,207.58,205.36,206.66,201281,0
+NXST.US,D,20250905,000000,206.84,210.46,206.84,208.27,209447,0
+NXST.US,D,20250908,000000,208.68,210.1185,206.95,208.94,181067,0
+NXST.US,D,20250909,000000,207.37,210.01,202.42,202.67,289332,0
+NXST.US,D,20250910,000000,201.96,202.795,195.8,197.36,388537,0
+NXST.US,D,20250911,000000,197.15,207.8375,195.16,206.22,497284,0
+NXST.US,D,20250912,000000,205.15,208.95,203.46,206.95,301156,0
+NXST.US,D,20250915,000000,206.9,209.425,204.27,204.6,233918,0
+NXST.US,D,20250916,000000,204.11,204.2,201.165,202.95,240711,0
+NXST.US,D,20250917,000000,202.66,209.145,202.57,205.92,255851,0
+NXST.US,D,20250918,000000,206.36,209.4499,205.61,206.4,348441,0
+NXST.US,D,20250919,000000,206.89,209.71,204.5,208.94,902596,0
+NXST.US,D,20250922,000000,208.94,209.8,201.51,202.25,461937,0
+NXST.US,D,20250923,000000,202.74,205.39,201.79,202.06,190599,0
+NXST.US,D,20250924,000000,201.75,202.7699,197.57,199.3,249408,0
+NXST.US,D,20250925,000000,197.95,199.41,195.6,198.1,255771,0
+NXST.US,D,20250926,000000,198.2,199.735,197.27,197.8,238034,0
+NXST.US,D,20250929,000000,198.55,199.395,195,198.1,247064,0
+NXST.US,D,20250930,000000,197.86,199.85,196.67,197.74,666430,0
+NXST.US,D,20251001,000000,197.5,199.6875,195.23,196.06,303232,0
+NXST.US,D,20251002,000000,195,199.475,195,198.63,274878,0
+NXST.US,D,20251003,000000,198.91,203.84,198.91,200.94,320307,0
+NXST.US,D,20251006,000000,201.69,205.265,198.5,201.88,245199,0
+NXST.US,D,20251007,000000,201.74,206.75,200.07,204.07,440983,0
+NXST.US,D,20251008,000000,204.07,204.225,199.87,203.17,316666,0
+NXST.US,D,20251009,000000,203.93,203.93,199.04,199.2,236622,0
+NXST.US,D,20251010,000000,200.37,201.46,191.97,192.53,207898,0
+NXST.US,D,20251013,000000,193.64,196.98,193,194.46,185310,0
+NXST.US,D,20251014,000000,194.46,198.71,194.14,197.91,209629,0
+NXST.US,D,20251015,000000,198.95,199.485,191.64,194.08,367390,0
+NXST.US,D,20251016,000000,194.18,194.89,188.6,189.41,238342,0
+NXST.US,D,20251017,000000,190.14,191.55,188.5,190.14,337306,0
+NXST.US,D,20251020,000000,192.09,194.87,191.52,194.28,184178,0
+NXST.US,D,20251021,000000,194.77,198.06,194.28,197.19,225713,0
+NXST.US,D,20251022,000000,198.32,198.32,193.345,193.99,268878,0
+NXST.US,D,20251023,000000,194.77,194.77,190.965,191.34,204490,0
+NXST.US,D,20251024,000000,192.73,193.55,189.42,190.725,246743,0
+NXST.US,D,20251027,000000,191.51,191.51,189.1844,190.77,172206,0
+NXST.US,D,20251028,000000,190.96,191.715,189.2,191.17,216253,0
+NXST.US,D,20251029,000000,191.12,193.045,186.09,188.65,315254,0
+NXST.US,D,20251030,000000,188.27,196.715,188.27,195.18,234019,0
+NXST.US,D,20251031,000000,193.76,196.17,192.91,195.73,303747,0
+NXST.US,D,20251103,000000,194.71,195.54,189.16,195.1,259294,0
+NXST.US,D,20251104,000000,194.75,198.8,190,198.39,392234,0
+NXST.US,D,20251105,000000,197.44,200.4099,195.585,196.32,354637,0
+NXST.US,D,20251106,000000,188.44,197.58,181.54,189.3,647486,0
+NXST.US,D,20251107,000000,188.25,191.98,185.655,190.65,394408,0
+NXST.US,D,20251110,000000,191.29,192.48,189.17,190.08,232143,0
+NXST.US,D,20251111,000000,189.49,195.965,187.6547,194.85,304468,0
+NXST.US,D,20251112,000000,191.68,192.99,187.6,188.08,295646,0
+NXST.US,D,20251113,000000,187.16,188.84,183.34,183.64,276904,0
+NXST.US,D,20251114,000000,182.59,182.92,179.82,182.18,320437,0
+NXST.US,D,20251117,000000,183.74,191.41,183.17,187.54,483911,0
+NXST.US,D,20251118,000000,186.52,191.7099,183.13,186.64,511929,0
+NXST.US,D,20251119,000000,185.29,187.205,183.14,185.71,223985,0
+NXST.US,D,20251120,000000,187.28,191.55,183.65,185.78,269730,0
+NXST.US,D,20251121,000000,187.36,192.435,186.06,189.28,194523,0
+NXST.US,D,20251124,000000,184.72,188,180.79,186.7,479132,0
+NXST.US,D,20251125,000000,186.7,191.75,184.875,191,357030,0
+NXST.US,D,20251126,000000,191.42,194.75,188.48,191.02,273727,0
+NXST.US,D,20251128,000000,191.24,194.5,189.66,192.14,110343,0
+NXST.US,D,20251201,000000,190.11,192.53,187.881,188.41,252788,0
+NXST.US,D,20251202,000000,188.41,190.815,187.37,187.83,295157,0
+NXST.US,D,20251203,000000,188.27,193.165,187.445,190.92,237419,0
+NXST.US,D,20251204,000000,190.95,191.805,188.58,189.84,194330,0
+NXST.US,D,20251205,000000,189.65,192.0807,188.38,189.01,201655,0
+NXST.US,D,20251208,000000,190.16,196.73,187.03,195.91,486256,0
+NXST.US,D,20251209,000000,196.07,198.73,195.1,197.91,302928,0
+NXST.US,D,20251210,000000,197.47,205.47,196.75,205.27,312186,0
+NXST.US,D,20251211,000000,206.11,211.6,205.0801,210.67,399805,0
+NXST.US,D,20251212,000000,210.88,212.72,201.66,203.67,395984,0
+NXST.US,D,20251215,000000,204.54,206.02,203.3,204.06,252181,0
+NXST.US,D,20251216,000000,203.73,207.217,201.11,202.54,207948,0
+NXST.US,D,20251217,000000,202.54,206.64,202.54,205.75,175352,0
+NXST.US,D,20251218,000000,205.33,207.61033,203.86,204.3,300457,0
+NXST.US,D,20251219,000000,204.3,204.77,201.2,201.96,781657,0
+NXST.US,D,20251222,000000,201.77,205.752,199.99,200.27,415721,0
+NXST.US,D,20251223,000000,200.26,205.72,199.315,203.36,214213,0
+NXST.US,D,20251224,000000,203.7,206,203.32,203.5,117696,0
+NXST.US,D,20251226,000000,203.81,205.135,202.18,204.95,129446,0
+NXST.US,D,20251229,000000,204.15,204.935,202.29,202.42,136634,0
+NXST.US,D,20251230,000000,202.42,206.59,201.31,205.14,210913,0
+NXST.US,D,20251231,000000,205.14,205.83,202.77,203.05,204959,0
+NXST.US,D,20260102,000000,203.19,209.5,202,208.84,241212,0
+NXST.US,D,20260105,000000,207.84,211.05,207.84,210.15,230508,0
+NXST.US,D,20260106,000000,209.77,210.02,204.745,206.7,196921,0
+NXST.US,D,20260107,000000,207.57,208.475,202.3701,205.81,251554,0
+NXST.US,D,20260108,000000,205.83,211.445,203,206.26,301620,0
+NXST.US,D,20260109,000000,206.19,209.84,205.39,208.47,190186,0
+NXST.US,D,20260112,000000,208.5,212.38,207.75,210.83,343128,0
+NXST.US,D,20260113,000000,210.87,211.67,204.065,206.32,177823,0
+NXST.US,D,20260114,000000,206.71,212.8,205.56,212.53,233231,0
+NXST.US,D,20260115,000000,211.9,220,209.9,218.29,536568,0
+NXST.US,D,20260116,000000,217.2,219.9599,214.515,216.32,739230,0
+NXST.US,D,20260120,000000,215.25,216.98,210.175,211.76,635921,0
+NXST.US,D,20260121,000000,213.44,216.93,212.33,212.41,246464,0
+NXST.US,D,20260122,000000,213.45,219.533,212.045,219.27,346599,0
+NXST.US,D,20260123,000000,219.31,219.47,211.98,212.99,268999,0
+NXST.US,D,20260126,000000,213.76,218.49,210,211.97,238498,0
+NXST.US,D,20260127,000000,211.9,212.75,209.23,209.42,178612,0
+NXST.US,D,20260128,000000,208.83,211.345,205.0401,207.31,225327,0
+NXST.US,D,20260129,000000,208.46,209.06,204.89,206.97,358022,0
+NXST.US,D,20260130,000000,206.97,212.7,205.275,212.38,399252,0
+NXST.US,D,20260202,000000,211.64,213.745,208.7,209.13,290650,0
+NXST.US,D,20260203,000000,208.12,208.685,201.35,208.11,347815,0
+NXST.US,D,20260204,000000,208.11,216.34,208.11,213.69,392651,0
+NXST.US,D,20260205,000000,213.06,218.7,212.83,218.1,407323,0
+NXST.US,D,20260206,000000,218,223.43,215.8,221.27,409991,0
+NXST.US,D,20260209,000000,231,254.3,231,240.04,1156639,0
+NXST.US,D,20260210,000000,239.55,245.86,235,245.59,614300,0
+NXST.US,D,20260211,000000,245.59,245.59,236.21,240.45,378870,0
+NXST.US,D,20260212,000000,240.45,243.87,233.19,235.28,362028,0
+NXST.US,D,20260213,000000,233.24,233.9,229.56,231.18,198862,0
+NXST.US,D,20260217,000000,231.18,235.22,228.72,233.4,297770,0
+NXST.US,D,20260218,000000,234.04,241.53,231.95,237.84,318726,0
diff --git a/daily/us/nasdaq stocks/2/ocfc.us.txt b/daily/us/nasdaq stocks/2/ocfc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e885942de8f283b8983021f41e15feeb6ae7bd35
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ocfc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCFC.US,D,20050225,000000,16.0853,16.6899,16.0853,16.5466,27856.544517199,0
+OCFC.US,D,20050228,000000,16.5251,16.5329,16.2011,16.2011,29378.659852898,0
+OCFC.US,D,20050301,000000,16.368,16.6644,16.3209,16.6566,70901.640188753,0
+OCFC.US,D,20050302,000000,16.4789,16.6566,16.3768,16.5515,33920.554208018,0
+OCFC.US,D,20050303,000000,16.7233,16.7233,16.5623,16.6644,13171.289866079,0
+OCFC.US,D,20050304,000000,16.7233,16.7233,16.4936,16.635,46022.084300011,0
+OCFC.US,D,20050307,000000,16.3984,16.6958,16.3984,16.579,14485.566159957,0
+OCFC.US,D,20050308,000000,16.7086,16.7086,16.1824,16.209,42702.772543847,0
+OCFC.US,D,20050309,000000,16.2011,16.635,16.1756,16.4514,34149.788445322,0
+OCFC.US,D,20050310,000000,16.2924,16.7233,16.2924,16.4642,219106.15929063,0
+OCFC.US,D,20050311,000000,16.6712,16.6712,16.0489,16.0971,31566.063886196,0
+OCFC.US,D,20050314,000000,16.3287,16.3916,16.0647,16.2011,41459.813568242,0
+OCFC.US,D,20050315,000000,16.4936,16.628,16.0922,16.1324,18497.674722195,0
+OCFC.US,D,20050316,000000,16.0922,16.4936,16.0922,16.2011,32676.57641358,0
+OCFC.US,D,20050317,000000,16.0922,16.2237,15.9508,15.9871,24441.463790783,0
+OCFC.US,D,20050318,000000,16.2237,16.2237,15.6966,15.8389,65038.33780793,0
+OCFC.US,D,20050321,000000,15.9184,16.1246,15.6966,16.1049,17687.713750387,0
+OCFC.US,D,20050322,000000,15.995,16.2237,15.995,16.1167,13149.894670598,0
+OCFC.US,D,20050323,000000,16.0971,16.0971,15.6799,15.7899,34246.576234406,0
+OCFC.US,D,20050324,000000,16.0293,16.0853,15.9263,15.9695,48928.774429027,0
+OCFC.US,D,20050328,000000,15.8203,16.3209,15.8203,16.209,28931.398385447,0
+OCFC.US,D,20050329,000000,16.0647,16.3768,15.939,15.939,13321.056234452,0
+OCFC.US,D,20050330,000000,16.0971,16.3424,16.0971,16.1932,11076.598346536,0
+OCFC.US,D,20050331,000000,16.0647,16.3209,15.8124,16.0058,19580.679141103,0
+OCFC.US,D,20050401,000000,16.1608,16.2325,15.7143,15.8968,24410.899225809,0
+OCFC.US,D,20050404,000000,15.6966,16.0293,15.6436,15.9508,19747.765429627,0
+OCFC.US,D,20050405,000000,15.8203,16.1462,15.619,15.944,39962.149884522,0
+OCFC.US,D,20050406,000000,16.0715,16.152,15.7506,16.0578,24458.783710935,0
+OCFC.US,D,20050407,000000,15.995,16.2011,15.889,16.0971,23119.036946247,0
+OCFC.US,D,20050408,000000,15.939,16.1049,15.4218,15.4218,45467.846855151,0
+OCFC.US,D,20050411,000000,15.4355,15.5896,15.3934,15.3934,13023.561135372,0
+OCFC.US,D,20050412,000000,15.4002,15.5327,15.2981,15.3934,14406.098291024,0
+OCFC.US,D,20050413,000000,15.303,15.3177,15.1077,15.1077,14697.480477109,0
+OCFC.US,D,20050414,000000,15.2529,15.3531,14.8839,14.8839,9632.9320609361,0
+OCFC.US,D,20050415,000000,14.9909,15.5611,14.3284,14.3431,20059.523992361,0
+OCFC.US,D,20050418,000000,14.4903,15.0173,14.3431,15.0085,22736.979884073,0
+OCFC.US,D,20050419,000000,15.0881,15.0881,14.7377,14.9781,14740.270868072,0
+OCFC.US,D,20050420,000000,14.7141,14.7249,14.2567,14.2567,13154.98876476,0
+OCFC.US,D,20050421,000000,14.5669,15.1578,14.3666,14.984,21312.67115629,0
+OCFC.US,D,20050422,000000,15.1578,15.1724,14.131,14.1468,33834.973426091,0
+OCFC.US,D,20050425,000000,14.3706,14.4148,14.2321,14.293,40347.263403193,0
+OCFC.US,D,20050426,000000,14.2155,14.7377,14.1802,14.4314,19361.633092124,0
+OCFC.US,D,20050427,000000,14.2842,14.9408,14.0771,14.6316,28238.601579372,0
+OCFC.US,D,20050428,000000,14.4943,14.7377,14.4638,14.5786,23484.792907101,0
+OCFC.US,D,20050429,000000,14.8436,14.877,14.4638,14.877,28119.399775974,0
+OCFC.US,D,20050502,000000,14.773,15.1028,14.7004,15.0173,39164.414738704,0
+OCFC.US,D,20050503,000000,14.9781,15.0311,14.9555,15.0311,17338.258890852,0
+OCFC.US,D,20050504,000000,15.0449,15.2411,15.0223,15.1499,16200.238254991,0
+OCFC.US,D,20050505,000000,15.1214,15.3934,15.0881,15.3678,35018.840909412,0
+OCFC.US,D,20050506,000000,15.5033,15.5033,15.1764,15.2353,8415.443556143,0
+OCFC.US,D,20050509,000000,15.3746,15.4728,15.2196,15.4218,53427.878393183,0
+OCFC.US,D,20050510,000000,15.1646,15.6799,15.1646,15.6112,19416.649309077,0
+OCFC.US,D,20050511,000000,15.3864,15.5759,15.0881,15.303,18829.809661578,0
+OCFC.US,D,20050512,000000,15.569,15.6799,15.4218,15.6799,29719.964161773,0
+OCFC.US,D,20050513,000000,15.6799,15.8615,15.1764,15.1764,30259.938142979,0
+OCFC.US,D,20050516,000000,15.4777,15.7211,15.2196,15.7005,17777.369807644,0
+OCFC.US,D,20050517,000000,15.5033,15.8968,15.4659,15.8203,22398.732031695,0
+OCFC.US,D,20050518,000000,15.9184,16.1049,15.889,16.0293,19043.761616395,0
+OCFC.US,D,20050519,000000,16.0293,16.2835,16.0293,16.152,13917.065251442,0
+OCFC.US,D,20050520,000000,16.0343,16.0343,15.4218,15.5033,30914.01983342,0
+OCFC.US,D,20050523,000000,15.4002,15.4444,15.0822,15.1362,29211.573564374,0
+OCFC.US,D,20050524,000000,15.1931,15.3295,15.1146,15.3295,50415.231105591,0
+OCFC.US,D,20050525,000000,15.0763,15.3295,15.0537,15.198,25082.300836402,0
+OCFC.US,D,20050526,000000,15.1362,15.3295,15.1283,15.3295,12581.393762084,0
+OCFC.US,D,20050527,000000,15.3295,15.3796,15.1646,15.2117,26988.51087194,0
+OCFC.US,D,20050531,000000,15.3295,15.3295,14.984,14.984,61382.815837053,0
+OCFC.US,D,20050601,000000,14.9555,15.2609,14.9555,15.2471,25379.795935482,0
+OCFC.US,D,20050602,000000,14.9781,15.1578,14.9781,15.1077,24382.3722985,0
+OCFC.US,D,20050603,000000,14.984,15.1214,14.9202,15.0881,48916.548603038,0
+OCFC.US,D,20050606,000000,14.9134,15.2893,14.9134,15.2049,62116.365396426,0
+OCFC.US,D,20050607,000000,15.2834,15.407,15.0763,15.1214,25830.11385943,0
+OCFC.US,D,20050608,000000,14.9703,15.3746,14.9703,15.0017,23734.403521054,0
+OCFC.US,D,20050609,000000,14.934,15.4777,14.9202,15.4276,19123.229485327,0
+OCFC.US,D,20050610,000000,15.2471,15.3177,14.9487,15.143,17230.264094611,0
+OCFC.US,D,20050613,000000,15.2609,15.5405,14.9977,15.3678,42237.172337412,0
+OCFC.US,D,20050614,000000,15.413,15.4728,15.0537,15.3796,29751.54754558,0
+OCFC.US,D,20050615,000000,15.1842,15.3678,15.0449,15.3678,34567.504166631,0
+OCFC.US,D,20050616,000000,15.1931,15.8536,15.1578,15.8536,34759.042107134,0
+OCFC.US,D,20050617,000000,15.939,16.1932,15.9106,15.9548,91062.027245528,0
+OCFC.US,D,20050620,000000,15.8203,15.9783,15.5543,15.5828,24406.82395048,0
+OCFC.US,D,20050621,000000,15.5405,15.569,15.1764,15.5405,27647.686656544,0
+OCFC.US,D,20050622,000000,15.619,15.8812,15.3374,15.7064,26226.434385258,0
+OCFC.US,D,20050623,000000,15.8203,15.9646,15.5179,15.6358,26578.94570129,0
+OCFC.US,D,20050624,000000,15.5611,15.9871,15.1724,15.4355,84958.283620243,0
+OCFC.US,D,20050627,000000,15.1362,15.9548,15.0596,15.7575,26814.292851589,0
+OCFC.US,D,20050628,000000,15.8203,16.5515,15.7575,16.2325,48639.429880608,0
+OCFC.US,D,20050629,000000,16.1894,16.368,15.8615,16.2835,23351.327640048,0
+OCFC.US,D,20050630,000000,16.1324,16.2237,15.5327,15.6878,20836.88276153,0
+OCFC.US,D,20050701,000000,15.7005,16.3768,15.7005,16.1608,68354.593107596,0
+OCFC.US,D,20050705,000000,16.313,16.6762,16.1668,16.5623,35885.855735838,0
+OCFC.US,D,20050706,000000,16.5515,16.6899,16.368,16.4877,18480.354802043,0
+OCFC.US,D,20050707,000000,16.0578,16.4573,15.8124,16.4514,29970.593594559,0
+OCFC.US,D,20050708,000000,16.4386,16.7086,16.0922,16.7086,21736.499790595,0
+OCFC.US,D,20050711,000000,16.7164,17.3996,16.6045,17.3996,43730.760745802,0
+OCFC.US,D,20050712,000000,17.3515,17.4152,16.7164,17.2052,37539.398700925,0
+OCFC.US,D,20050713,000000,17.0109,17.4064,16.7615,17.1984,31780.015841013,0
+OCFC.US,D,20050714,000000,17.2827,17.3593,16.7479,16.9058,23779.231549682,0
+OCFC.US,D,20050715,000000,16.7233,17.0531,16.4122,16.6438,10592.659401116,0
+OCFC.US,D,20050718,000000,16.6438,16.8283,16.3542,16.579,13821.296281191,0
+OCFC.US,D,20050719,000000,16.7881,16.8931,16.5171,16.7321,8001.8031101631,0
+OCFC.US,D,20050720,000000,16.368,17.219,16.2924,17.0845,19673.391654857,0
+OCFC.US,D,20050721,000000,17.1296,17.1296,16.3768,16.3768,16326.571790217,0
+OCFC.US,D,20050722,000000,16.628,17.0737,16.628,17.0305,7133.7694649047,0
+OCFC.US,D,20050725,000000,17.0383,17.4152,16.7733,16.8283,19213.904361417,0
+OCFC.US,D,20050726,000000,17.0668,17.1169,16.7675,16.9058,22637.135638492,0
+OCFC.US,D,20050727,000000,16.8784,16.901,16.4268,16.6192,14471.302696302,0
+OCFC.US,D,20050728,000000,16.7479,17.4232,16.3061,17.4232,33026.031273115,0
+OCFC.US,D,20050729,000000,17.2907,17.6312,16.6438,16.6712,19805.838103077,0
+OCFC.US,D,20050801,000000,16.7881,17.4457,16.7321,17.0383,21472.625712987,0
+OCFC.US,D,20050802,000000,16.9913,17.2975,16.7615,16.7881,31935.89512238,0
+OCFC.US,D,20050803,000000,16.844,16.844,16.5515,16.5515,26694.072229359,0
+OCFC.US,D,20050804,000000,16.5515,16.7233,16.5515,16.6566,13207.967344048,0
+OCFC.US,D,20050805,000000,16.4514,16.4514,16.2708,16.3542,30193.714918868,0
+OCFC.US,D,20050808,000000,16.5584,16.6045,16.3542,16.4062,6478.6689556311,0
+OCFC.US,D,20050809,000000,16.5976,16.5976,16.4268,16.4268,7225.4631598264,0
+OCFC.US,D,20050810,000000,16.6516,16.6516,16.2394,16.368,25406.285225126,0
+OCFC.US,D,20050811,000000,16.4328,16.6516,16.0853,16.5025,36895.505198809,0
+OCFC.US,D,20050812,000000,16.5171,16.5171,15.7957,16.2011,33800.333585787,0
+OCFC.US,D,20050815,000000,16.2983,16.4877,16.1049,16.472,7164.3340298786,0
+OCFC.US,D,20050816,000000,16.1668,16.3424,16.0343,16.0853,36635.706396531,0
+OCFC.US,D,20050817,000000,15.9695,16.1756,15.8046,15.9106,21721.217508108,0
+OCFC.US,D,20050818,000000,15.8389,16.0971,15.8389,15.889,10650.732074566,0
+OCFC.US,D,20050819,000000,15.8536,15.9695,15.8536,15.9263,7119.5060012503,0
+OCFC.US,D,20050822,000000,15.9322,16.2531,15.9263,16.2531,26075.649198054,0
+OCFC.US,D,20050823,000000,16.3287,16.5397,16.0715,16.5025,12240.089453208,0
+OCFC.US,D,20050824,000000,16.5093,16.5898,16.2659,16.4122,21423.722409028,0
+OCFC.US,D,20050825,000000,16.4062,16.6712,16.2581,16.4122,17805.896734953,0
+OCFC.US,D,20050826,000000,16.5093,16.5093,15.9695,15.9695,18300.023868697,0
+OCFC.US,D,20050829,000000,15.9508,16.0401,15.939,15.9783,1487.4754953957,0
+OCFC.US,D,20050830,000000,16.1824,16.1932,15.9322,16.0137,15283.301305775,0
+OCFC.US,D,20050831,000000,15.939,16.2708,15.9038,16.2394,25567.258600655,0
+OCFC.US,D,20050901,000000,16.2325,16.2394,15.8124,16.0715,33147.270714178,0
+OCFC.US,D,20050902,000000,16.1167,16.1167,15.9263,16.0401,27250.347311883,0
+OCFC.US,D,20050906,000000,16.0293,16.209,15.9184,16.209,38823.110429829,0
+OCFC.US,D,20050907,000000,16.0971,16.3768,15.995,16.2463,77871.379821632,0
+OCFC.US,D,20050908,000000,16.1824,16.2983,16.0293,16.1246,15966.928742357,0
+OCFC.US,D,20050909,000000,16.1894,16.3061,16.152,16.2835,6528.5910784218,0
+OCFC.US,D,20050912,000000,16.4122,16.9324,16.368,16.9324,41904.018579196,0
+OCFC.US,D,20050913,000000,16.8077,17.0531,16.5976,16.9324,63739.34379654,0
+OCFC.US,D,20050914,000000,16.7321,16.8715,16.2983,16.3542,25371.645384822,0
+OCFC.US,D,20050915,000000,16.2463,16.2463,16.0647,16.1167,8829.0840021229,0
+OCFC.US,D,20050916,000000,16.2708,16.8715,16.2708,16.7949,71032.048999309,0
+OCFC.US,D,20050919,000000,16.7017,17.3033,16.4936,16.7615,36072.299582179,0
+OCFC.US,D,20050920,000000,16.9324,17.0109,16.7233,16.8126,21060.004085839,0
+OCFC.US,D,20050921,000000,16.7233,16.8528,16.7233,16.7233,15196.701705016,0
+OCFC.US,D,20050922,000000,16.7233,16.8009,16.6438,16.6566,34529.80786983,0
+OCFC.US,D,20050923,000000,16.6762,16.8283,16.6104,16.8283,3727.8581079815,0
+OCFC.US,D,20050926,000000,16.8666,17.1022,16.8352,16.9961,16454.942963107,0
+OCFC.US,D,20050927,000000,16.8283,16.954,16.5466,16.7949,12630.297066042,0
+OCFC.US,D,20050928,000000,16.683,16.7881,16.6104,16.7321,4594.8729344074,0
+OCFC.US,D,20050929,000000,16.6104,16.948,16.6104,16.948,6529.6098972543,0
+OCFC.US,D,20050930,000000,16.948,17.0237,16.8215,16.8215,12256.390554528,0
+OCFC.US,D,20051003,000000,16.7675,16.8852,16.6712,16.7233,14266.520110977,0
+OCFC.US,D,20051004,000000,16.6438,17.0845,16.5976,16.635,8781.1995169971,0
+OCFC.US,D,20051005,000000,16.6192,16.7537,16.3287,16.3287,36327.004290295,0
+OCFC.US,D,20051006,000000,16.2767,16.7086,16.2767,16.3768,17536.928563183,0
+OCFC.US,D,20051007,000000,16.5329,16.5976,16.2581,16.5976,4783.354418413,0
+OCFC.US,D,20051010,000000,16.6104,16.6104,16.2531,16.3209,12309.369133816,0
+OCFC.US,D,20051011,000000,16.3916,16.5093,16.2659,16.2767,6317.695580102,0
+OCFC.US,D,20051012,000000,16.1402,16.1402,15.4915,15.569,61107.734752288,0
+OCFC.US,D,20051013,000000,15.4355,15.5543,15.4002,15.4659,6528.5910784218,0
+OCFC.US,D,20051014,000000,15.5033,15.8812,15.5033,15.7359,2762.0178548067,0
+OCFC.US,D,20051017,000000,15.9263,15.9263,15.4355,15.6642,9574.8593874857,0
+OCFC.US,D,20051018,000000,15.5033,15.5033,15.4002,15.4444,13615.494877033,0
+OCFC.US,D,20051019,000000,15.4002,16.2325,15.3295,16.2325,4724.2629261301,0
+OCFC.US,D,20051020,000000,16.2708,16.368,15.889,15.9106,7369.1166152037,0
+OCFC.US,D,20051021,000000,15.6495,16.472,15.6495,16.4062,5355.9306022571,0
+OCFC.US,D,20051024,000000,16.4573,16.7086,16.3768,16.635,8091.4591674198,0
+OCFC.US,D,20051025,000000,16.5025,16.6712,16.209,16.3621,4842.4459106958,0
+OCFC.US,D,20051026,000000,16.3542,16.4642,16.0343,16.1756,3479.2663128606,0
+OCFC.US,D,20051027,000000,15.9322,15.9322,15.3099,15.4659,32469.75619059,0
+OCFC.US,D,20051028,000000,15.5033,15.8203,15.4728,15.8203,21420.665952531,0
+OCFC.US,D,20051031,000000,16.0058,16.0137,15.6308,15.728,43285.536916016,0
+OCFC.US,D,20051101,000000,15.5759,15.9508,15.5465,15.9263,32820.229868958,0
+OCFC.US,D,20051102,000000,15.9871,16.1756,15.889,16.1462,15679.621831603,0
+OCFC.US,D,20051103,000000,16.1894,16.3984,15.9184,15.9184,19025.422877411,0
+OCFC.US,D,20051104,000000,15.7839,16.1098,15.7143,16.1098,16946.013640354,0
+OCFC.US,D,20051107,000000,16.1324,16.1324,15.7643,15.889,21796.61010171,0
+OCFC.US,D,20051108,000000,15.995,16.0647,15.6799,15.7713,19183.339796443,0
+OCFC.US,D,20051109,000000,15.8448,16.0922,15.8389,15.9322,32491.151386072,0
+OCFC.US,D,20051110,000000,16.0971,16.6566,15.8742,16.472,30578.828437539,0
+OCFC.US,D,20051111,000000,16.3916,16.901,16.3916,16.901,34394.304965113,0
+OCFC.US,D,20051114,000000,16.8852,16.8852,16.1324,16.2835,24165.363887186,0
+OCFC.US,D,20051115,000000,16.0343,16.1932,15.889,16.0922,29547.783779087,0
+OCFC.US,D,20051116,000000,16.0853,16.0853,15.7143,15.8124,27825.979952225,0
+OCFC.US,D,20051117,000000,15.8046,16.0225,15.7506,15.944,46682.278903447,0
+OCFC.US,D,20051118,000000,16.1462,16.5025,16.0774,16.4789,27482.638005685,0
+OCFC.US,D,20051121,000000,16.5251,16.5251,16.0343,16.3209,19223.073730909,0
+OCFC.US,D,20051122,000000,16.1049,16.5251,16.0489,16.0489,34375.966226128,0
+OCFC.US,D,20051123,000000,16.0343,16.7949,16.0293,16.7733,24021.710431809,0
+OCFC.US,D,20051125,000000,16.7733,16.7733,16.4573,16.7615,5958.0525322426,0
+OCFC.US,D,20051128,000000,16.4122,16.7615,16.368,16.683,26846.895054228,0
+OCFC.US,D,20051129,000000,16.7615,16.7615,16.5171,16.635,39684.01234326,0
+OCFC.US,D,20051130,000000,16.4573,16.7949,16.4573,16.7949,31087.219034938,0
+OCFC.US,D,20051201,000000,16.8283,17.0305,16.5859,17.0237,12860.550122178,0
+OCFC.US,D,20051202,000000,16.901,17.0531,16.901,16.9697,14431.568761836,0
+OCFC.US,D,20051205,000000,16.7733,17.0305,16.7233,16.9058,24915.214547879,0
+OCFC.US,D,20051206,000000,17.0453,17.2975,16.8715,16.948,23629.46518131,0
+OCFC.US,D,20051207,000000,16.954,17.1022,16.5898,16.6192,55146.625763548,0
+OCFC.US,D,20051208,000000,16.6192,16.9618,16.6192,16.8852,14908.375975429,0
+OCFC.US,D,20051209,000000,16.7949,17.1169,16.7881,17.0531,9410.8295554592,0
+OCFC.US,D,20051212,000000,17.1492,17.2258,16.8715,17.2052,16634.255077621,0
+OCFC.US,D,20051213,000000,17.0599,17.2827,16.8715,16.9108,43390.47525576,0
+OCFC.US,D,20051214,000000,16.901,17.3033,16.901,17.3033,9865.2227547376,0
+OCFC.US,D,20051215,000000,17.1718,17.1718,16.8126,16.9108,30364.876482722,0
+OCFC.US,D,20051216,000000,16.8784,16.9186,16.7881,16.8077,98018.522233584,0
+OCFC.US,D,20051219,000000,16.8528,16.8528,16.6192,16.7881,24668.660390423,0
+OCFC.US,D,20051220,000000,16.5898,16.6762,16.5515,16.5859,14689.329926449,0
+OCFC.US,D,20051221,000000,16.7164,16.9186,16.0647,16.1932,31530.40522706,0
+OCFC.US,D,20051222,000000,16.1668,16.2011,15.9646,16.1167,64507.533196217,0
+OCFC.US,D,20051223,000000,16.2581,16.4642,16.2325,16.3984,12624.184153047,0
+OCFC.US,D,20051227,000000,16.3287,16.42,16.2011,16.2394,23877.038157599,0
+OCFC.US,D,20051228,000000,16.1167,16.3768,16.1167,16.3768,17348.447079177,0
+OCFC.US,D,20051229,000000,16.3768,16.4789,16.0401,16.0401,21948.414107747,0
+OCFC.US,D,20051230,000000,16.0058,16.2011,15.8124,15.8615,21806.798290034,0
+OCFC.US,D,20060103,000000,15.8311,16.1402,15.5611,16.1402,29004.753341384,0
+OCFC.US,D,20060104,000000,15.9038,16.3768,15.9038,16.2581,17481.91234623,0
+OCFC.US,D,20060105,000000,16.2011,16.368,16.2011,16.3484,4754.827491104,0
+OCFC.US,D,20060106,000000,16.3768,16.472,16.1098,16.3836,30473.890097796,0
+OCFC.US,D,20060109,000000,16.3916,16.6516,16.2011,16.5584,20357.01909144,0
+OCFC.US,D,20060110,000000,16.4936,16.8352,16.4465,16.8352,9445.4693957629,0
+OCFC.US,D,20060111,000000,16.7675,16.8215,16.5093,16.5093,11036.86441207,0
+OCFC.US,D,20060112,000000,16.4877,16.5859,16.3768,16.472,5278.5003709899,0
+OCFC.US,D,20060113,000000,16.3061,16.42,16.0401,16.2659,21033.514796195,0
+OCFC.US,D,20060117,000000,16.1608,16.1608,15.8968,16.1049,13527.876457441,0
+OCFC.US,D,20060118,000000,16.0293,16.313,16.0293,16.2158,16806.435460307,0
+OCFC.US,D,20060119,000000,16.1049,16.6566,16.1049,16.6566,20941.821101273,0
+OCFC.US,D,20060120,000000,16.7233,16.7233,16.3768,16.4573,16475.319339756,0
+OCFC.US,D,20060123,000000,16.6644,16.7086,16.4386,16.5466,13665.416999824,0
+OCFC.US,D,20060124,000000,16.7086,16.7086,16.4122,16.579,74472.600196536,0
+OCFC.US,D,20060125,000000,16.4877,16.6516,16.4465,16.5976,14584.391586705,0
+OCFC.US,D,20060126,000000,16.7086,16.7086,16.4936,16.579,81036.849934094,0
+OCFC.US,D,20060127,000000,16.4877,16.7233,16.4789,16.628,18934.748001322,0
+OCFC.US,D,20060130,000000,16.5093,16.5859,16.3768,16.4268,111024.7634488,0
+OCFC.US,D,20060131,000000,16.4268,16.5515,16.313,16.5025,26572.832788296,0
+OCFC.US,D,20060201,000000,16.2708,16.5025,16.2394,16.5025,14738.233230407,0
+OCFC.US,D,20060202,000000,16.4386,16.6192,16.1756,16.2158,35665.790868026,0
+OCFC.US,D,20060203,000000,16.2158,16.3542,16.0489,16.1608,12403.100466403,0
+OCFC.US,D,20060206,000000,16.0343,16.0853,15.7713,16.0293,24028.842163636,0
+OCFC.US,D,20060207,000000,16.0922,16.2531,16.0647,16.1324,6402.2575431964,0
+OCFC.US,D,20060208,000000,16.2011,16.3836,16.2011,16.3209,11984.36592626,0
+OCFC.US,D,20060209,000000,16.4386,16.5329,16.4386,16.5025,20641.269545697,0
+OCFC.US,D,20060210,000000,16.3061,16.42,16.1167,16.3621,67373.470571935,0
+OCFC.US,D,20060213,000000,16.4062,16.5025,16.1167,16.2983,15506.422630084,0
+OCFC.US,D,20060214,000000,16.3768,16.5251,16.1049,16.3768,9826.507639104,0
+OCFC.US,D,20060215,000000,16.3768,16.5515,16.1668,16.5515,14230.861451841,0
+OCFC.US,D,20060216,000000,16.5329,16.5515,16.1756,16.5515,7002.341835517,0
+OCFC.US,D,20060217,000000,16.6192,16.7164,16.3424,16.472,26228.472022923,0
+OCFC.US,D,20060221,000000,16.3621,16.368,16.0647,16.2531,26080.743292216,0
+OCFC.US,D,20060222,000000,16.2394,16.6762,16.2394,16.5515,21779.290181558,0
+OCFC.US,D,20060223,000000,16.5397,16.6192,16.4062,16.4936,18137.012855503,0
+OCFC.US,D,20060224,000000,16.368,16.7164,16.3542,16.7164,26806.14230093,0
+OCFC.US,D,20060227,000000,16.6644,16.8283,16.5466,16.8126,60951.855470921,0
+OCFC.US,D,20060228,000000,16.6762,16.6762,16.4268,16.5171,8468.4221354311,0
+OCFC.US,D,20060301,000000,16.4465,16.5515,16.4122,16.5466,14811.588186345,0
+OCFC.US,D,20060302,000000,16.4936,16.5171,16.4465,16.4573,19362.651910956,0
+OCFC.US,D,20060303,000000,16.4465,16.7321,16.4465,16.472,11573.781936778,0
+OCFC.US,D,20060306,000000,16.4465,16.5171,16.4465,16.4573,22065.57827348,0
+OCFC.US,D,20060307,000000,16.4514,16.6045,16.4514,16.5466,17201.737167302,0
+OCFC.US,D,20060308,000000,16.5898,16.628,16.4465,16.4514,20625.98726321,0
+OCFC.US,D,20060309,000000,16.5171,16.628,16.4386,16.4642,37653.506410161,0
+OCFC.US,D,20060310,000000,16.4465,16.5093,16.2708,16.4062,74782.321121604,0
+OCFC.US,D,20060313,000000,16.4465,16.5859,16.2394,16.2924,70398.343685517,0
+OCFC.US,D,20060314,000000,16.1402,16.5397,16.1402,16.5397,10855.514659891,0
+OCFC.US,D,20060315,000000,16.5859,16.5859,16.3768,16.4386,17853.781220079,0
+OCFC.US,D,20060316,000000,16.5584,16.5584,16.4122,16.4789,22462.917618141,0
+OCFC.US,D,20060317,000000,16.5623,16.6438,16.42,16.4465,107274.49132651,0
+OCFC.US,D,20060320,000000,16.42,16.4642,16.3061,16.4642,50474.322597874,0
+OCFC.US,D,20060321,000000,16.4268,16.4268,16.209,16.2158,180091.5109203,0
+OCFC.US,D,20060322,000000,16.2325,16.4465,16.2325,16.313,32226.258489632,0
+OCFC.US,D,20060323,000000,16.2394,16.2659,16.1462,16.2394,24058.387909777,0
+OCFC.US,D,20060324,000000,16.3061,16.472,16.2708,16.472,32001.099527658,0
+OCFC.US,D,20060327,000000,16.4386,16.6516,16.4386,16.6516,13633.833616018,0
+OCFC.US,D,20060328,000000,16.6192,16.7733,16.6104,16.6104,69361.18611407,0
+OCFC.US,D,20060329,000000,16.579,16.9961,16.579,16.7615,65552.841318323,0
+OCFC.US,D,20060330,000000,16.8009,16.8352,16.6045,16.8352,14704.612208936,0
+OCFC.US,D,20060331,000000,17.005,17.0845,16.6566,17.0737,77288.615449463,0
+OCFC.US,D,20060403,000000,16.8077,16.9785,16.3424,16.472,39020.761283326,0
+OCFC.US,D,20060404,000000,16.3768,16.3768,15.9548,16.0578,59987.034036579,0
+OCFC.US,D,20060405,000000,15.9548,16.0647,15.9263,15.9508,32925.168208701,0
+OCFC.US,D,20060406,000000,15.889,15.944,15.8389,15.8615,27431.697064062,0
+OCFC.US,D,20060407,000000,16.0137,16.0137,15.625,15.6711,20206.233904235,0
+OCFC.US,D,20060410,000000,15.6358,15.889,15.5033,15.7359,95855.569852265,0
+OCFC.US,D,20060411,000000,15.8311,15.8536,15.5327,15.619,21178.187070405,0
+OCFC.US,D,20060412,000000,15.5259,15.9106,15.5111,15.8448,33177.835279152,0
+OCFC.US,D,20060413,000000,15.8684,15.995,15.5975,15.7575,47553.369005203,0
+OCFC.US,D,20060417,000000,15.6564,16.0009,15.6564,15.9548,34886.394461192,0
+OCFC.US,D,20060418,000000,16.0009,16.2659,15.8968,16.2394,56658.552910923,0
+OCFC.US,D,20060419,000000,16.0853,16.3916,16.0774,16.3916,45011.416018208,0
+OCFC.US,D,20060420,000000,16.0058,16.3424,16.0058,16.2237,15354.618624047,0
+OCFC.US,D,20060421,000000,16.4122,16.4122,16.0647,16.3287,29085.240029149,0
+OCFC.US,D,20060424,000000,16.3287,16.3424,16.1049,16.1608,28936.492479609,0
+OCFC.US,D,20060425,000000,16.2767,16.3424,15.889,16.0343,112882.07018038,0
+OCFC.US,D,20060426,000000,15.889,15.9646,15.7506,15.8448,48332.765412037,0
+OCFC.US,D,20060427,000000,15.7506,15.889,15.7506,15.8448,116244.17232751,0
+OCFC.US,D,20060428,000000,15.8203,15.939,15.7575,15.8203,51435.068756886,0
+OCFC.US,D,20060501,000000,15.9106,15.9106,15.5033,15.5975,26861.158517883,0
+OCFC.US,D,20060502,000000,15.6966,15.8742,15.5111,15.7506,68228.259572371,0
+OCFC.US,D,20060503,000000,15.7839,15.9184,15.6112,15.7781,100798.87882738,0
+OCFC.US,D,20060504,000000,15.7957,15.8536,15.728,15.7957,23282.047959441,0
+OCFC.US,D,20060505,000000,15.8203,15.9646,15.6436,15.8389,44307.412204976,0
+OCFC.US,D,20060508,000000,15.7839,15.995,15.7839,15.9646,12320.576140973,0
+OCFC.US,D,20060509,000000,16.0293,16.0489,15.9322,16.0137,19007.084138427,0
+OCFC.US,D,20060510,000000,16.1049,16.1049,15.7211,15.7957,168457.6186724,0
+OCFC.US,D,20060511,000000,15.8389,15.8536,15.7143,15.7781,35557.796071785,0
+OCFC.US,D,20060512,000000,15.6711,15.7143,15.4591,15.5975,61318.630250608,0
+OCFC.US,D,20060515,000000,15.5033,15.6436,15.407,15.5111,47637.930968297,0
+OCFC.US,D,20060516,000000,15.619,15.6966,15.4522,15.4973,102950.62420154,0
+OCFC.US,D,20060517,000000,15.4973,15.6878,15.4973,15.5543,50313.349222344,0
+OCFC.US,D,20060518,000000,15.7359,15.7359,15.4444,15.4444,20089.069738502,0
+OCFC.US,D,20060519,000000,15.3678,15.5033,15.2755,15.4659,19470.646707197,0
+OCFC.US,D,20060522,000000,15.2529,15.7064,15.2529,15.5611,73413.028610774,0
+OCFC.US,D,20060523,000000,15.5033,15.625,15.413,15.6034,54322.401328086,0
+OCFC.US,D,20060524,000000,15.5465,15.6358,15.3295,15.3796,101138.14549859,0
+OCFC.US,D,20060525,000000,15.3295,15.5327,15.303,15.3864,28727.634618954,0
+OCFC.US,D,20060526,000000,15.5179,15.5405,15.3374,15.4444,90280.593201029,0
+OCFC.US,D,20060530,000000,15.3934,15.3934,14.8722,15.0017,65767.812091973,0
+OCFC.US,D,20060531,000000,15.1077,15.2196,14.9555,15.1764,103473.27826259,0
+OCFC.US,D,20060601,000000,15.3099,15.619,15.1842,15.6034,52411.097198385,0
+OCFC.US,D,20060602,000000,15.6799,15.6799,15.2353,15.3746,40926.971318864,0
+OCFC.US,D,20060605,000000,15.2893,15.4355,15.0173,15.1146,55933.153902209,0
+OCFC.US,D,20060606,000000,15.0822,15.1842,14.9487,15.1842,43453.642023372,0
+OCFC.US,D,20060607,000000,15.2411,15.5033,15.2117,15.2117,24593.26779682,0
+OCFC.US,D,20060608,000000,15.0371,15.4659,15.0371,15.3177,114847.37170821,0
+OCFC.US,D,20060609,000000,15.2834,15.3295,15.0537,15.0596,16926.656082537,0
+OCFC.US,D,20060612,000000,14.9487,15.1499,14.934,15.1146,53827.255375509,0
+OCFC.US,D,20060613,000000,15.0223,15.2609,14.9634,14.9703,14205.390981029,0
+OCFC.US,D,20060614,000000,15.1028,15.1499,14.824,14.824,58993.685674928,0
+OCFC.US,D,20060615,000000,14.984,15.1214,14.8908,15.0949,89980.041645452,0
+OCFC.US,D,20060616,000000,15.0173,15.2284,14.7455,15.0881,214818.96964362,0
+OCFC.US,D,20060619,000000,14.984,15.1578,14.8908,15.0665,71274.527881435,0
+OCFC.US,D,20060620,000000,14.984,15.0763,14.7249,14.7377,23083.37828711,0
+OCFC.US,D,20060621,000000,14.8652,15.3295,14.7926,15.2834,114905.44438166,0
+OCFC.US,D,20060622,000000,15.3934,15.3934,15.2411,15.3099,91417.595018057,0
+OCFC.US,D,20060623,000000,15.2353,15.5179,15.0017,15.0881,53550.136653079,0
+OCFC.US,D,20060626,000000,15.2411,15.3746,15.0822,15.3295,24151.100423531,0
+OCFC.US,D,20060627,000000,15.3295,15.3295,14.8652,14.8839,15664.339549116,0
+OCFC.US,D,20060628,000000,14.934,14.9909,14.7809,14.9134,18844.073125233,0
+OCFC.US,D,20060629,000000,15.0223,15.3864,14.8172,15.303,42622.285856083,0
+OCFC.US,D,20060630,000000,15.407,15.4836,14.9703,15.4836,87219.042609478,0
+OCFC.US,D,20060703,000000,15.2196,15.619,15.1764,15.3934,36525.673962625,0
+OCFC.US,D,20060705,000000,15.1842,15.4777,15.1842,15.3531,34666.32959338,0
+OCFC.US,D,20060706,000000,15.2893,15.4002,15.1499,15.3099,12538.60337112,0
+OCFC.US,D,20060707,000000,15.1362,15.3099,15.0017,15.0763,10410.290830105,0
+OCFC.US,D,20060710,000000,15.1362,15.3099,15.1362,15.2471,13430.069849525,0
+OCFC.US,D,20060711,000000,15.1578,15.569,15.0537,15.5179,18925.57863183,0
+OCFC.US,D,20060712,000000,15.3796,15.3796,14.9555,14.9555,23222.956467158,0
+OCFC.US,D,20060713,000000,14.8839,15.0223,14.5875,14.6316,51940.402897788,0
+OCFC.US,D,20060714,000000,14.5355,14.6778,14.5276,14.5521,29739.32171959,0
+OCFC.US,D,20060717,000000,14.5276,14.7857,14.3205,14.7857,43774.569955598,0
+OCFC.US,D,20060718,000000,14.824,14.9909,14.6238,14.9909,13994.495482709,0
+OCFC.US,D,20060719,000000,15.0371,15.5543,15.0085,15.4591,24120.535858558,0
+OCFC.US,D,20060720,000000,15.2196,15.4659,14.8584,14.9271,21227.090374363,0
+OCFC.US,D,20060721,000000,14.9202,15.198,14.877,15.143,32070.379208265,0
+OCFC.US,D,20060724,000000,15.1146,15.4002,15.1146,15.4002,31231.891309148,0
+OCFC.US,D,20060725,000000,15.2755,15.5465,15.2755,15.407,19816.026291402,0
+OCFC.US,D,20060726,000000,15.2353,15.413,15.1214,15.3295,27924.805378974,0
+OCFC.US,D,20060727,000000,15.4777,15.4836,15.303,15.303,32837.54978911,0
+OCFC.US,D,20060728,000000,15.1931,15.3796,15.1931,15.3374,40751.734479681,0
+OCFC.US,D,20060731,000000,15.1646,15.3295,15.1283,15.2471,20226.610280885,0
+OCFC.US,D,20060801,000000,15.1214,15.2755,14.984,15.0537,17563.417852827,0
+OCFC.US,D,20060802,000000,15.1646,15.2609,15.0596,15.198,13667.454637489,0
+OCFC.US,D,20060803,000000,15.0371,15.36,15.0371,15.3246,12693.463833654,0
+OCFC.US,D,20060804,000000,15.3796,15.3796,14.9909,15.0596,26248.848399572,0
+OCFC.US,D,20060807,000000,14.9202,15.0596,14.6238,15.0017,98101.046559014,0
+OCFC.US,D,20060808,000000,15.143,15.2284,14.6316,14.6915,20807.337015388,0
+OCFC.US,D,20060809,000000,14.8966,15.1931,14.6238,14.6376,46443.875296651,0
+OCFC.US,D,20060810,000000,14.7141,15.0371,14.6316,14.9202,34411.624885265,0
+OCFC.US,D,20060811,000000,14.8172,14.984,14.5139,14.6238,40134.330267208,0
+OCFC.US,D,20060814,000000,14.773,14.824,14.6611,14.7505,85722.39774459,0
+OCFC.US,D,20060815,000000,14.9202,14.984,14.6316,14.9134,57166.943508322,0
+OCFC.US,D,20060816,000000,14.9134,14.984,14.8309,14.877,22388.543843371,0
+OCFC.US,D,20060817,000000,14.773,14.984,14.773,14.8722,24714.507237883,0
+OCFC.US,D,20060818,000000,14.984,14.984,14.8093,14.984,13604.287869876,0
+OCFC.US,D,20060821,000000,14.8908,14.8908,14.7141,14.773,15695.922932922,0
+OCFC.US,D,20060822,000000,14.8722,14.8908,14.8093,14.824,4452.2382978626,0
+OCFC.US,D,20060823,000000,14.9487,14.9487,14.6464,14.8309,29154.519709756,0
+OCFC.US,D,20060824,000000,14.8908,14.8966,14.8093,14.8839,17047.895523601,0
+OCFC.US,D,20060825,000000,14.8093,14.8839,14.8093,14.8515,27754.662633952,0
+OCFC.US,D,20060828,000000,14.877,14.984,14.8584,14.984,22345.753452407,0
+OCFC.US,D,20060829,000000,14.984,15.1283,14.9487,15.0223,25496.960101215,0
+OCFC.US,D,20060830,000000,15.0665,15.1842,15.0223,15.1146,121131.44626683,0
+OCFC.US,D,20060831,000000,15.1931,15.3531,15.143,15.2353,19824.176842062,0
+OCFC.US,D,20060901,000000,15.3099,15.3099,15.1362,15.1842,13557.422203583,0
+OCFC.US,D,20060905,000000,15.3246,15.3246,15.0311,15.0665,15439.180587142,0
+OCFC.US,D,20060906,000000,14.9909,15.2834,14.9909,15.1578,23100.698207262,0
+OCFC.US,D,20060907,000000,15.1028,15.3796,15.0881,15.1764,28005.292066738,0
+OCFC.US,D,20060908,000000,15.1931,15.2834,15.143,15.2609,7359.9472457115,0
+OCFC.US,D,20060911,000000,15.2284,15.4777,15.1931,15.4444,35664.772049194,0
+OCFC.US,D,20060912,000000,15.2284,15.625,15.2284,15.625,22165.422519061,0
+OCFC.US,D,20060913,000000,15.4915,15.6799,15.4444,15.6799,15820.218830483,0
+OCFC.US,D,20060914,000000,15.6034,15.6436,15.4728,15.6436,39506.737866411,0
+OCFC.US,D,20060915,000000,15.7211,15.8203,15.5975,15.8203,83322.060575308,0
+OCFC.US,D,20060918,000000,15.7005,15.8124,15.569,15.5759,72969.842418653,0
+OCFC.US,D,20060919,000000,15.6436,15.6436,15.1931,15.6436,25334.967906853,0
+OCFC.US,D,20060920,000000,15.7575,15.8448,15.5033,15.5759,48845.231284766,0
+OCFC.US,D,20060921,000000,15.4659,15.5759,15.4002,15.5405,38679.456974451,0
+OCFC.US,D,20060922,000000,15.4355,15.5179,15.2049,15.2755,24464.89662393,0
+OCFC.US,D,20060925,000000,15.3531,15.4355,15.2755,15.4276,40151.65018736,0
+OCFC.US,D,20060926,000000,15.4836,15.4836,15.2353,15.3746,16062.697712609,0
+OCFC.US,D,20060927,000000,15.2981,15.3796,15.0881,15.1283,28630.84682987,0
+OCFC.US,D,20060928,000000,15.1842,15.4002,15.0537,15.1214,40307.529468727,0
+OCFC.US,D,20060929,000000,15.143,15.2609,14.9408,14.9487,79577.901366007,0
+OCFC.US,D,20061002,000000,14.984,15.0311,14.6611,14.669,13527.876457441,0
+OCFC.US,D,20061003,000000,14.6837,14.9634,14.6611,14.6915,23920.847367395,0
+OCFC.US,D,20061004,000000,14.6778,14.877,14.6316,14.877,90531.222633815,0
+OCFC.US,D,20061005,000000,14.8309,15.1077,14.824,15.1077,25517.336477864,0
+OCFC.US,D,20061006,000000,15.0822,15.2609,15.0085,15.2609,57336.067434511,0
+OCFC.US,D,20061009,000000,15.1283,15.36,15.1214,15.36,13855.936121495,0
+OCFC.US,D,20061010,000000,15.4002,15.6642,15.2755,15.5405,64123.438496378,0
+OCFC.US,D,20061011,000000,15.4218,15.5327,15.2755,15.4002,45727.645657429,0
+OCFC.US,D,20061012,000000,15.5327,15.5405,15.407,15.4728,77505.623860777,0
+OCFC.US,D,20061013,000000,15.5111,15.5327,15.4659,15.5111,74939.219221804,0
+OCFC.US,D,20061016,000000,15.5405,15.7506,15.5179,15.7506,23429.776690148,0
+OCFC.US,D,20061017,000000,15.5405,15.7713,15.4915,15.5828,48441.77902711,0
+OCFC.US,D,20061018,000000,15.6034,15.6799,15.4591,15.6436,58963.121109954,0
+OCFC.US,D,20061019,000000,15.5611,15.728,15.3864,15.728,40961.611159168,0
+OCFC.US,D,20061020,000000,15.7143,15.995,15.6799,15.8684,79587.070735499,0
+OCFC.US,D,20061023,000000,15.8252,16.1246,15.8252,16.0715,51012.258941414,0
+OCFC.US,D,20061024,000000,16.1668,16.1668,15.9548,16.0009,21727.330421102,0
+OCFC.US,D,20061025,000000,15.8684,16.0225,15.8684,15.9548,17768.200438152,0
+OCFC.US,D,20061026,000000,15.9548,16.2011,15.939,16.2011,32905.810650885,0
+OCFC.US,D,20061027,000000,16.1462,16.1824,15.995,16.1462,25518.355296697,0
+OCFC.US,D,20061030,000000,16.0971,16.2767,16.0343,16.0971,225434.04305905,0
+OCFC.US,D,20061031,000000,16.0293,16.3768,16.0293,16.3424,26871.346706207,0
+OCFC.US,D,20061101,000000,16.4573,16.4573,15.8968,15.9508,22085.954650129,0
+OCFC.US,D,20061102,000000,16.0009,16.0009,15.6436,15.7427,23598.900616337,0
+OCFC.US,D,20061103,000000,15.7899,15.9783,15.7143,15.9783,12535.546914623,0
+OCFC.US,D,20061106,000000,15.9871,16.0343,15.7643,15.9646,15038.784785984,0
+OCFC.US,D,20061107,000000,15.9646,16.0971,15.7143,15.7143,42477.613581873,0
+OCFC.US,D,20061108,000000,15.7064,15.9871,15.6642,15.9038,12085.228990674,0
+OCFC.US,D,20061109,000000,16.0293,16.0293,15.4973,15.5828,17835.442481094,0
+OCFC.US,D,20061110,000000,15.6878,16.0293,15.569,16.0225,40670.228973084,0
+OCFC.US,D,20061113,000000,16.0293,16.0293,15.7713,15.8742,25490.84718822,0
+OCFC.US,D,20061114,000000,15.7839,16.1894,15.7781,16.1402,58530.123106157,0
+OCFC.US,D,20061115,000000,16.0922,16.7233,16.0922,16.6712,20749.264341938,0
+OCFC.US,D,20061116,000000,16.7164,16.7164,16.1402,16.2394,52606.710414218,0
+OCFC.US,D,20061117,000000,16.2394,16.4386,16.1824,16.3542,19952.548014952,0
+OCFC.US,D,20061120,000000,16.2835,16.2835,15.9646,16.152,22898.972078435,0
+OCFC.US,D,20061121,000000,16.1049,16.1167,15.889,16.0489,6374.7494347199,0
+OCFC.US,D,20061122,000000,16.1246,16.1246,15.889,15.8968,13159.06404009,0
+OCFC.US,D,20061124,000000,15.8536,15.9783,15.8203,15.9106,5595.3530278859,0
+OCFC.US,D,20061127,000000,15.8203,15.8311,15.2893,15.3374,97506.056360855,0
+OCFC.US,D,20061128,000000,15.3374,15.7143,15.3374,15.3531,85280.230371301,0
+OCFC.US,D,20061129,000000,15.4915,15.5543,15.3678,15.4355,45558.52173124,0
+OCFC.US,D,20061130,000000,15.3374,15.4973,15.2755,15.413,128779.71924213,0
+OCFC.US,D,20061201,000000,15.3295,15.3295,14.8908,15.0449,49984.270739459,0
+OCFC.US,D,20061204,000000,15.1028,15.3864,15.1028,15.3295,40404.317257811,0
+OCFC.US,D,20061205,000000,15.3531,15.6034,15.3531,15.4002,50187.015687119,0
+OCFC.US,D,20061206,000000,15.303,15.4836,15.2687,15.407,56774.698257824,0
+OCFC.US,D,20061207,000000,15.4522,15.5033,15.3531,15.3934,23423.663777153,0
+OCFC.US,D,20061208,000000,15.3295,15.6436,15.3295,15.6034,28785.707292405,0
+OCFC.US,D,20061211,000000,15.5759,15.6564,15.5179,15.6308,17744.767605005,0
+OCFC.US,D,20061212,000000,15.5033,15.6799,15.4276,15.5179,23231.107017817,0
+OCFC.US,D,20061213,000000,15.6564,15.7781,15.5759,15.7781,42471.500668878,0
+OCFC.US,D,20061214,000000,15.7781,15.9508,15.7575,15.9508,43530.053435807,0
+OCFC.US,D,20061215,000000,15.995,16.0401,15.9322,16.0058,53639.792710336,0
+OCFC.US,D,20061218,000000,15.995,16.0401,15.7143,15.728,46552.888911724,0
+OCFC.US,D,20061219,000000,15.8615,16.0009,15.7506,16.0009,41763.421580316,0
+OCFC.US,D,20061220,000000,15.8684,15.9548,15.8448,15.8684,29283.909701479,0
+OCFC.US,D,20061221,000000,15.9548,16.0225,15.8684,15.9646,28762.274459258,0
+OCFC.US,D,20061222,000000,15.7506,15.9783,15.7506,15.9646,22454.767067481,0
+OCFC.US,D,20061226,000000,15.8536,16.0293,15.8536,16.0293,17038.726154108,0
+OCFC.US,D,20061227,000000,16.0293,16.6438,16.0137,16.5976,18513.975823515,0
+OCFC.US,D,20061228,000000,16.3287,16.3768,16.0971,16.1324,32429.003437292,0
+OCFC.US,D,20061229,000000,16.0578,16.3061,15.9038,15.9783,43003.324099424,0
+OCFC.US,D,20070103,000000,15.8968,16.152,15.7575,15.8124,33934.817671672,0
+OCFC.US,D,20070104,000000,15.728,16.2531,15.7143,16.2325,16626.104526961,0
+OCFC.US,D,20070105,000000,16.1246,16.1246,15.413,15.5033,28478.024005001,0
+OCFC.US,D,20070108,000000,15.413,15.619,15.1724,15.619,19801.762827748,0
+OCFC.US,D,20070109,000000,15.5111,15.5759,15.0881,15.3864,39100.229152259,0
+OCFC.US,D,20070110,000000,15.3295,15.5033,15.2981,15.4591,17271.01684791,0
+OCFC.US,D,20070111,000000,15.5405,15.6308,15.4728,15.4915,30795.836848854,0
+OCFC.US,D,20070112,000000,15.4591,15.7427,15.4591,15.7064,13308.830408462,0
+OCFC.US,D,20070116,000000,15.7143,15.7506,15.5033,15.5611,32742.79963769,0
+OCFC.US,D,20070117,000000,15.6711,15.7005,15.5111,15.5179,21587.752241055,0
+OCFC.US,D,20070118,000000,15.4002,15.4002,15.1146,15.1724,39869.437370768,0
+OCFC.US,D,20070119,000000,15.4973,15.619,15.2755,15.4355,31880.878905427,0
+OCFC.US,D,20070122,000000,15.3374,15.413,14.9487,14.9487,37156.322819919,0
+OCFC.US,D,20070123,000000,14.9555,15.0537,14.8652,14.9781,26341.560913327,0
+OCFC.US,D,20070124,000000,14.9781,14.9781,14.7317,14.8378,24799.069200978,0
+OCFC.US,D,20070125,000000,14.877,14.877,14.7004,14.7573,21441.04232918,0
+OCFC.US,D,20070126,000000,14.8172,14.8172,14.5521,14.6316,37433.441542349,0
+OCFC.US,D,20070129,000000,14.9487,15.1724,14.8172,15.0173,68221.127840544,0
+OCFC.US,D,20070130,000000,15.0665,15.2609,14.984,15.2609,31966.459687354,0
+OCFC.US,D,20070131,000000,15.2353,15.4973,15.1764,15.36,46948.19061872,0
+OCFC.US,D,20070201,000000,15.3678,15.6436,15.3678,15.6358,38742.623742064,0
+OCFC.US,D,20070202,000000,15.6358,15.7143,15.5033,15.6564,27687.42059101,0
+OCFC.US,D,20070205,000000,15.6112,15.6112,15.4444,15.5179,39893.889022747,0
+OCFC.US,D,20070206,000000,15.6308,15.7359,15.6308,15.7359,32590.995631654,0
+OCFC.US,D,20070207,000000,15.6799,15.8046,15.6495,15.7781,14391.83482737,0
+OCFC.US,D,20070208,000000,15.8311,15.8742,15.625,15.8742,11851.91947804,0
+OCFC.US,D,20070209,000000,15.889,15.9263,15.625,15.6966,25257.537675586,0
+OCFC.US,D,20070212,000000,15.8046,15.8046,15.2117,15.5828,69627.097829342,0
+OCFC.US,D,20070213,000000,15.6308,15.8046,15.5465,15.8046,20896.993072645,0
+OCFC.US,D,20070214,000000,15.7839,15.8536,15.7143,15.7781,14591.523318533,0
+OCFC.US,D,20070215,000000,15.6495,15.6711,15.4973,15.5179,24644.208738443,0
+OCFC.US,D,20070216,000000,15.5759,15.6112,15.2755,15.5033,46830.007634154,0
+OCFC.US,D,20070220,000000,15.3934,15.5543,15.2834,15.5465,16897.110336396,0
+OCFC.US,D,20070221,000000,15.4444,15.5259,15.3177,15.4522,29486.654649139,0
+OCFC.US,D,20070222,000000,15.4355,15.6034,15.1931,15.5828,28198.867644906,0
+OCFC.US,D,20070223,000000,15.4915,15.5327,15.2981,15.303,14978.674474869,0
+OCFC.US,D,20070226,000000,15.3864,15.3864,14.9202,14.9977,19547.058119632,0
+OCFC.US,D,20070227,000000,14.877,14.9781,14.4638,14.4638,43530.053435807,0
+OCFC.US,D,20070228,000000,14.4393,14.8093,14.293,14.4943,47785.659699004,0
+OCFC.US,D,20070301,000000,14.3038,14.7573,14.293,14.5521,17755.974612162,0
+OCFC.US,D,20070302,000000,14.455,14.5079,14.0143,14.1114,42695.64081202,0
+OCFC.US,D,20070305,000000,14.0771,14.4815,14.0624,14.1114,49970.007275804,0
+OCFC.US,D,20070306,000000,14.2969,14.6238,13.9769,14.4638,50657.709987717,0
+OCFC.US,D,20070307,000000,14.4638,14.4638,14.0427,14.131,42182.156120459,0
+OCFC.US,D,20070308,000000,14.2842,14.293,13.9318,14.0467,39638.165495799,0
+OCFC.US,D,20070309,000000,14.2518,14.3588,14.0702,14.3588,50810.532812586,0
+OCFC.US,D,20070312,000000,14.2027,14.2027,13.0671,13.6334,209275.57637619,0
+OCFC.US,D,20070313,000000,13.5892,13.5892,12.1965,12.7942,1043602.6193813,0
+OCFC.US,D,20070314,000000,12.9611,13.5892,12.5577,13.5481,487645.40833234,0
+OCFC.US,D,20070315,000000,13.5716,14.2469,13.4911,13.7925,123896.52057814,0
+OCFC.US,D,20070316,000000,13.7855,13.9397,13.7002,13.7855,163667.13252216,0
+OCFC.US,D,20070319,000000,13.8808,14.0427,13.763,13.8327,43083.810787188,0
+OCFC.US,D,20070320,000000,13.8808,13.9397,13.6334,13.8876,35315.317189659,0
+OCFC.US,D,20070321,000000,13.9397,14.139,13.7071,13.9495,49197.742600798,0
+OCFC.US,D,20070322,000000,14.0369,14.0369,13.7699,13.867,26939.607567982,0
+OCFC.US,D,20070323,000000,13.9858,13.9858,13.7071,13.8876,40818.976522623,0
+OCFC.US,D,20070326,000000,13.3184,13.7159,13.2399,13.2909,122972.45189709,0
+OCFC.US,D,20070327,000000,13.1868,13.1937,12.5547,12.7167,213168.48313503,0
+OCFC.US,D,20070328,000000,12.5626,13.0229,12.1965,12.2691,204947.63397589,0
+OCFC.US,D,20070329,000000,12.384,12.4889,11.8971,12.0081,238949.6936905,0
+OCFC.US,D,20070330,000000,11.9099,12.1965,11.904,12.0914,230784.87956715,0
+OCFC.US,D,20070402,000000,12.0689,12.1572,11.8902,11.9099,43730.760745802,0
+OCFC.US,D,20070403,000000,12.0208,12.6902,12.0139,12.5704,160457.8531999,0
+OCFC.US,D,20070404,000000,12.4654,12.5155,12.2377,12.3408,64342.484545358,0
+OCFC.US,D,20070405,000000,12.2927,12.3142,12.1062,12.2495,49736.69776317,0
+OCFC.US,D,20070409,000000,12.3142,12.3142,12.062,12.0748,42546.89326248,0
+OCFC.US,D,20070410,000000,12.0414,12.062,11.9933,12.0208,39907.133667569,0
+OCFC.US,D,20070411,000000,12.0984,12.1454,11.904,12.0483,151379.15858383,0
+OCFC.US,D,20070412,000000,11.9875,12.1376,11.9875,12.0689,73507.778762193,0
+OCFC.US,D,20070413,000000,12.0561,12.1719,12.0561,12.1572,35429.424898895,0
+OCFC.US,D,20070416,000000,12.1965,12.5459,12.1965,12.4193,46590.585208525,0
+OCFC.US,D,20070417,000000,12.4389,12.6902,12.3005,12.5381,42317.659025176,0
+OCFC.US,D,20070418,000000,12.4654,12.598,12.377,12.3977,57174.075240149,0
+OCFC.US,D,20070419,000000,12.3712,12.4949,12.275,12.4811,47969.047088847,0
+OCFC.US,D,20070420,000000,12.7098,12.7609,12.5459,12.6402,47272.175007443,0
+OCFC.US,D,20070423,000000,12.5704,12.598,12.5459,12.5704,50982.713195273,0
+OCFC.US,D,20070424,000000,12.7098,12.7098,12.3329,12.5027,43040.001577392,0
+OCFC.US,D,20070425,000000,12.2691,12.3005,11.9236,12.1218,296493.60016683,0
+OCFC.US,D,20070426,000000,12.0836,12.0836,11.9717,12.0081,91421.670293387,0
+OCFC.US,D,20070427,000000,12.0011,12.2201,11.846,12.0748,90599.48349559,0
+OCFC.US,D,20070430,000000,12.0836,12.1317,11.846,11.854,85381.093435715,0
+OCFC.US,D,20070501,000000,11.9795,11.9933,11.846,11.8902,155012.26654039,0
+OCFC.US,D,20070502,000000,11.8971,12.0689,11.854,11.9423,61951.316745567,0
+OCFC.US,D,20070503,000000,12.0011,12.5459,12.0011,12.2691,157215.97167501,0
+OCFC.US,D,20070504,000000,12.2691,12.5233,12.0287,12.114,231831.20650809,0
+OCFC.US,D,20070507,000000,12.0561,12.2377,12.0561,12.1719,130827.54509538,0
+OCFC.US,D,20070508,000000,12.1268,12.2632,12.0208,12.1798,111259.09178027,0
+OCFC.US,D,20070509,000000,12.1494,12.275,12.0287,12.0483,62408.766401343,0
+OCFC.US,D,20070510,000000,11.9491,12.0689,11.8107,11.9158,121475.80703221,0
+OCFC.US,D,20070511,000000,11.9933,12.1218,11.9158,11.9639,100370.97491774,0
+OCFC.US,D,20070514,000000,11.9933,12.0748,11.7901,11.9099,83842.676998696,0
+OCFC.US,D,20070515,000000,11.9295,12.0345,11.6861,11.7224,87738.640214034,0
+OCFC.US,D,20070516,000000,11.744,11.8618,11.7067,11.7842,61385.872293551,0
+OCFC.US,D,20070517,000000,11.7303,11.9795,11.5379,11.9364,126553.60009321,0
+OCFC.US,D,20070518,000000,11.9933,12.2289,11.854,12.2289,178344.23662262,0
+OCFC.US,D,20070521,000000,12.2337,12.5459,12.1798,12.3908,122358.10414112,0
+OCFC.US,D,20070522,000000,12.3634,12.5704,12.3329,12.4811,327350.56614564,0
+OCFC.US,D,20070523,000000,12.4743,12.6402,12.4389,12.5704,124507.81187761,0
+OCFC.US,D,20070524,000000,12.5459,12.6686,12.3977,12.4114,281065.62658685,0
+OCFC.US,D,20070525,000000,12.4114,12.5381,12.2927,12.328,77252.956790327,0
+OCFC.US,D,20070529,000000,12.3977,12.6402,12.3634,12.4036,92036.018049362,0
+OCFC.US,D,20070530,000000,12.3005,12.6402,12.275,12.591,165146.4574669,0
+OCFC.US,D,20070531,000000,12.6136,12.6136,12.3712,12.5027,49978.157826464,0
+OCFC.US,D,20070601,000000,12.5577,12.6342,12.384,12.5381,65011.848518286,0
+OCFC.US,D,20070604,000000,12.4458,12.4811,12.3329,12.3908,93856.647302973,0
+OCFC.US,D,20070605,000000,12.3074,12.384,12.2201,12.2632,71303.054808744,0
+OCFC.US,D,20070606,000000,12.1965,12.275,12.0208,12.275,68586.883801398,0
+OCFC.US,D,20070607,000000,12.1965,12.4585,12.0984,12.0984,51043.84232522,0
+OCFC.US,D,20070608,000000,12.1062,12.5155,12.1062,12.3005,61866.754782473,0
+OCFC.US,D,20070611,000000,12.2573,12.5832,12.2573,12.5459,80304.319193553,0
+OCFC.US,D,20070612,000000,12.4507,12.5381,12.3329,12.4654,113120.47378718,0
+OCFC.US,D,20070613,000000,12.4585,12.5832,12.4585,12.5704,108021.28553071,0
+OCFC.US,D,20070614,000000,12.5626,12.649,12.5233,12.5302,76480.69211532,0
+OCFC.US,D,20070615,000000,12.6853,12.7736,12.4889,12.6686,136971.02265513,0
+OCFC.US,D,20070618,000000,12.649,12.9405,12.649,12.8512,55122.174111569,0
+OCFC.US,D,20070619,000000,12.7403,12.8011,12.5027,12.6853,103703.53131872,0
+OCFC.US,D,20070620,000000,12.7255,12.7736,12.4743,12.6853,88509.886070208,0
+OCFC.US,D,20070621,000000,12.649,12.649,12.3712,12.4585,99958.353290593,0
+OCFC.US,D,20070622,000000,12.4458,12.591,12.3712,12.3712,1804451.4293704,0
+OCFC.US,D,20070625,000000,12.4036,12.5763,12.1454,12.1572,137614.91615725,0
+OCFC.US,D,20070626,000000,12.2495,12.753,12.2495,12.328,124280.61527798,0
+OCFC.US,D,20070627,000000,12.3005,12.3329,11.9579,12.2691,97188.184885127,0
+OCFC.US,D,20070628,000000,12.3005,12.4114,12.1268,12.3908,56097.183734236,0
+OCFC.US,D,20070629,000000,12.3908,12.5302,12.2337,12.2632,41581.053009306,0
+OCFC.US,D,20070702,000000,12.2573,12.3486,11.9933,12.2337,47043.959588971,0
+OCFC.US,D,20070703,000000,12.1886,12.2377,12.0748,12.1886,22607.58989235,0
+OCFC.US,D,20070705,000000,12.1494,12.2435,12.114,12.2377,36464.544832677,0
+OCFC.US,D,20070706,000000,12.2112,12.5459,12.1965,12.4507,46240.111530158,0
+OCFC.US,D,20070709,000000,12.4271,12.4743,12.2112,12.384,57867.890865056,0
+OCFC.US,D,20070710,000000,12.377,12.377,12.0287,12.0287,83380.133248758,0
+OCFC.US,D,20070711,000000,12.0345,12.0748,11.7509,11.796,129347.20133181,0
+OCFC.US,D,20070712,000000,12.2112,12.2112,11.7224,11.7901,88525.168352695,0
+OCFC.US,D,20070713,000000,11.7842,12.114,11.6773,11.7224,50175.808679962,0
+OCFC.US,D,20070716,000000,11.7705,11.7705,11.4986,11.6949,74506.221218007,0
+OCFC.US,D,20070717,000000,11.6694,11.9099,11.6252,11.7067,109646.30156848,0
+OCFC.US,D,20070718,000000,11.7705,11.846,11.3446,11.4555,37970.359067057,0
+OCFC.US,D,20070719,000000,11.4839,11.7067,11.4839,11.584,81341.476765,0
+OCFC.US,D,20070720,000000,11.638,11.638,11.0795,11.2827,40863.804551252,0
+OCFC.US,D,20070723,000000,11.2425,11.3592,11.1492,11.2503,35831.858337718,0
+OCFC.US,D,20070724,000000,11.2041,11.2041,10.7389,10.8842,40358.47041035,0
+OCFC.US,D,20070725,000000,10.947,11.1629,10.7311,11.0432,41627.918675599,0
+OCFC.US,D,20070726,000000,10.9411,11.1767,10.7055,11.051,91756.861689268,0
+OCFC.US,D,20070727,000000,11.0432,11.2944,11.0432,11.2503,75289.692900171,0
+OCFC.US,D,20070730,000000,11.1492,11.4073,10.8518,11.0432,205187.05640152,0
+OCFC.US,D,20070731,000000,11.1492,11.1492,10.6408,10.7311,138964.85111026,0
+OCFC.US,D,20070801,000000,10.6408,10.6408,9.8732,10.4651,164401.70090036,0
+OCFC.US,D,20070802,000000,10.6054,10.6182,10.2923,10.6182,68801.854575047,0
+OCFC.US,D,20070803,000000,10.4533,10.5858,10.3218,10.4258,82930.834143642,0
+OCFC.US,D,20070806,000000,10.5367,10.5367,10.147,10.3051,257489.13998483,0
+OCFC.US,D,20070807,000000,10.3139,10.6006,10.0145,10.5367,148861.65724881,0
+OCFC.US,D,20070808,000000,10.5858,12.1572,10.5858,11.5693,451449.83167143,0
+OCFC.US,D,20070809,000000,11.3592,11.7636,11.2041,11.7636,197286.11635577,0
+OCFC.US,D,20070810,000000,11.5192,11.5447,10.578,11.0177,179827.63684269,0
+OCFC.US,D,20070813,000000,10.8694,11.0127,10.626,10.9892,124466.04030549,0
+OCFC.US,D,20070814,000000,10.9765,10.9765,10.1863,10.2245,126464.96285478,0
+OCFC.US,D,20070815,000000,10.2697,10.9411,10.2305,10.6869,88644.370156094,0
+OCFC.US,D,20070816,000000,10.6623,11.4986,10.5514,11.423,95010.969040154,0
+OCFC.US,D,20070817,000000,11.5988,12.0208,11.1983,11.6508,110869.90298627,0
+OCFC.US,D,20070820,000000,11.6949,11.8176,11.266,11.6773,43377.230610938,0
+OCFC.US,D,20070821,000000,11.5988,11.9491,11.4711,11.9295,36632.649940034,0
+OCFC.US,D,20070822,000000,11.9579,12.0345,11.5379,11.8971,54729.928861071,0
+OCFC.US,D,20070823,000000,11.8971,11.9158,11.5908,11.904,43888.677664834,0
+OCFC.US,D,20070824,000000,11.846,11.9717,11.5123,11.8971,48401.026273812,0
+OCFC.US,D,20070827,000000,11.8304,11.9579,11.5693,11.9236,45788.774787377,0
+OCFC.US,D,20070828,000000,11.8107,11.9491,11.796,11.8902,37845.044350664,0
+OCFC.US,D,20070829,000000,11.8176,12.0483,11.7381,11.9795,40650.871415267,0
+OCFC.US,D,20070830,000000,11.8834,12.2927,11.5271,12.1572,108641.74619967,0
+OCFC.US,D,20070831,000000,12.2289,12.3329,11.9639,12.2377,32950.638679513,0
+OCFC.US,D,20070904,000000,11.8774,12.2632,11.8696,12.2495,48290.993839906,0
+OCFC.US,D,20070905,000000,12.1494,12.2337,11.8176,12.0748,33863.5003534,0
+OCFC.US,D,20070906,000000,12.1376,12.2377,11.854,12.2337,27939.068842628,0
+OCFC.US,D,20070907,000000,12.0483,12.3005,11.846,12.3005,78569.270721869,0
+OCFC.US,D,20070910,000000,12.3712,12.384,12.062,12.0914,69635.248380002,0
+OCFC.US,D,20070911,000000,12.1218,12.2927,11.9639,12.0984,33808.484136447,0
+OCFC.US,D,20070912,000000,12.0561,12.1886,11.9875,12.062,15354.618624047,0
+OCFC.US,D,20070913,000000,11.9875,12.649,11.9875,12.5459,51954.666361442,0
+OCFC.US,D,20070914,000000,12.4949,12.8217,12.1798,12.753,46784.160786693,0
+OCFC.US,D,20070917,000000,12.7315,12.7315,12.4036,12.4585,38716.13445242,0
+OCFC.US,D,20070918,000000,12.4743,12.6136,12.3634,12.5302,55212.848987658,0
+OCFC.US,D,20070919,000000,12.5459,12.5763,12.4271,12.5302,46103.589806608,0
+OCFC.US,D,20070920,000000,12.432,12.5381,12.2033,12.4389,47033.771400647,0
+OCFC.US,D,20070921,000000,12.4507,12.591,12.2632,12.3712,73518.98576935,0
+OCFC.US,D,20070924,000000,12.377,12.5763,12.1376,12.3908,25056.830365591,0
+OCFC.US,D,20070925,000000,12.2691,12.4507,12.0748,12.0748,33315.375821535,0
+OCFC.US,D,20070926,000000,12.1965,12.1965,12.062,12.0689,27904.429002324,0
+OCFC.US,D,20070927,000000,12.1886,12.1965,12.062,12.1572,19206.772629589,0
+OCFC.US,D,20070928,000000,12.1376,12.1965,12.0914,12.0914,126333.53522539,0
+OCFC.US,D,20071001,000000,12.1886,12.1965,12.062,12.1886,43589.14492809,0
+OCFC.US,D,20071002,000000,12.1886,12.3329,12.1886,12.2337,56930.577539191,0
+OCFC.US,D,20071003,000000,12.2337,12.3908,12.1494,12.3486,23691.613130091,0
+OCFC.US,D,20071004,000000,12.3486,12.384,12.0748,12.1454,48509.021070053,0
+OCFC.US,D,20071005,000000,12.2033,12.3712,12.1062,12.3211,39561.754083364,0
+OCFC.US,D,20071008,000000,12.3329,12.3329,12.1376,12.275,40064.031767768,0
+OCFC.US,D,20071009,000000,12.2201,12.2927,11.9236,11.9717,59255.522114871,0
+OCFC.US,D,20071010,000000,12.0011,12.1268,11.9158,12.0345,26052.216364907,0
+OCFC.US,D,20071011,000000,11.9423,11.9491,11.854,11.9158,15439.180587142,0
+OCFC.US,D,20071012,000000,11.9423,11.9423,11.854,11.9423,25101.658394219,0
+OCFC.US,D,20071015,000000,11.9099,11.9158,11.4368,11.8834,48358.235882848,0
+OCFC.US,D,20071016,000000,11.796,12.0081,11.796,11.846,46759.709134714,0
+OCFC.US,D,20071017,000000,11.904,11.9364,11.7842,11.854,49763.187052815,0
+OCFC.US,D,20071018,000000,11.9099,11.9099,11.6998,11.8107,106080.43565486,0
+OCFC.US,D,20071019,000000,11.6949,11.904,11.3308,11.3877,140508.36164145,0
+OCFC.US,D,20071022,000000,11.3446,11.8235,11.2267,11.5379,38796.621140185,0
+OCFC.US,D,20071023,000000,11.638,11.796,11.4309,11.7773,38802.734053179,0
+OCFC.US,D,20071024,000000,11.6046,11.6046,11.4152,11.4917,77805.156597522,0
+OCFC.US,D,20071025,000000,11.5752,11.7773,11.3995,11.4368,93040.573418171,0
+OCFC.US,D,20071026,000000,11.5693,11.6694,11.1551,11.6164,85352.566508406,0
+OCFC.US,D,20071029,000000,11.6694,11.6694,11.5065,11.584,46126.003820922,0
+OCFC.US,D,20071030,000000,11.5604,11.6508,11.1492,11.2739,37189.943841391,0
+OCFC.US,D,20071031,000000,11.1767,11.2886,10.9892,11.1551,53814.010730687,0
+OCFC.US,D,20071101,000000,11.1168,11.6046,11.1168,11.4368,64946.644113008,0
+OCFC.US,D,20071102,000000,11.4427,11.4427,10.9823,11.051,41475.095850729,0
+OCFC.US,D,20071105,000000,11.051,11.1698,10.837,10.8518,28743.935720274,0
+OCFC.US,D,20071106,000000,10.8694,10.8694,10.4327,10.7448,63119.901946402,0
+OCFC.US,D,20071107,000000,10.6408,10.8106,10.5161,10.6987,43072.603780031,0
+OCFC.US,D,20071108,000000,10.5946,10.845,10.5298,10.5642,48318.501948382,0
+OCFC.US,D,20071109,000000,10.523,10.8979,10.2648,10.6555,53628.585703179,0
+OCFC.US,D,20071112,000000,10.1402,11.4368,10.1402,11.3112,41514.829785195,0
+OCFC.US,D,20071113,000000,11.2336,11.3936,10.8694,11.3249,168481.05150555,0
+OCFC.US,D,20071114,000000,11.6694,11.7636,11.4917,11.5192,74131.295887661,0
+OCFC.US,D,20071115,000000,11.5271,11.5271,11.1168,11.3995,101371.45501122,0
+OCFC.US,D,20071116,000000,11.4789,11.6861,11.1492,11.5604,88070.775153417,0
+OCFC.US,D,20071119,000000,11.5192,11.5447,11.1767,11.2199,77234.618051342,0
+OCFC.US,D,20071120,000000,11.1914,11.4073,11.1492,11.2425,48854.400654258,0
+OCFC.US,D,20071121,000000,11.3592,11.4309,11.2199,11.3308,90561.787198789,0
+OCFC.US,D,20071123,000000,11.3652,11.4623,11.3386,11.423,25255.500037921,0
+OCFC.US,D,20071126,000000,11.3308,11.4309,11.3023,11.3995,59325.820614311,0
+OCFC.US,D,20071127,000000,11.2267,11.4839,11.2267,11.3592,34530.826688663,0
+OCFC.US,D,20071128,000000,11.3308,11.532,11.3308,11.5065,58239.759738905,0
+OCFC.US,D,20071129,000000,11.4427,11.5065,11.3112,11.3652,62852.971412297,0
+OCFC.US,D,20071130,000000,11.4475,11.5908,11.4309,11.4711,82834.046354558,0
+OCFC.US,D,20071203,000000,11.3652,11.4152,11.3386,11.3514,39618.807937982,0
+OCFC.US,D,20071204,000000,11.266,11.3514,11.1983,11.2503,34678.55541937,0
+OCFC.US,D,20071205,000000,11.1983,11.2199,11.1168,11.2041,24597.34307215,0
+OCFC.US,D,20071206,000000,11.2503,11.4789,11.1698,11.4789,61638.539364001,0
+OCFC.US,D,20071207,000000,11.4986,11.5192,11.2561,11.3936,37482.344846308,0
+OCFC.US,D,20071210,000000,11.3652,11.5693,11.3023,11.5192,148746.53072074,0
+OCFC.US,D,20071211,000000,11.5271,11.5908,11.3936,11.4986,56959.1044665,0
+OCFC.US,D,20071212,000000,11.6046,11.6046,11.2886,11.3877,38731.416734907,0
+OCFC.US,D,20071213,000000,11.3877,11.4309,11.1835,11.4309,14997.013213853,0
+OCFC.US,D,20071214,000000,11.2267,11.4368,11.2267,11.2886,19744.70897313,0
+OCFC.US,D,20071217,000000,11.108,11.1315,10.3051,10.417,121742.73756631,0
+OCFC.US,D,20071218,000000,10.4817,10.7085,10.2776,10.6771,82641.489595223,0
+OCFC.US,D,20071219,000000,10.5946,10.7948,10.5946,10.6869,69431.484613509,0
+OCFC.US,D,20071220,000000,10.7311,10.837,10.5298,10.837,47401.564999166,0
+OCFC.US,D,20071221,000000,10.9411,10.9549,10.4533,10.7448,67794.242749742,0
+OCFC.US,D,20071224,000000,10.845,11.0736,10.6006,10.8047,24290.678603579,0
+OCFC.US,D,20071226,000000,10.7311,11.051,10.6623,10.8047,30351.6318379,0
+OCFC.US,D,20071227,000000,10.6869,10.7311,10.3758,10.6329,65798.376656947,0
+OCFC.US,D,20071228,000000,10.5946,10.9549,10.5514,10.7311,55072.251988778,0
+OCFC.US,D,20071231,000000,10.7389,11.1168,10.4887,11.0177,74638.667666227,0
+OCFC.US,D,20080102,000000,10.8576,10.9823,10.626,10.9823,103852.27886826,0
+OCFC.US,D,20080103,000000,10.9765,11.2827,10.6987,10.7448,101881.88324628,0
+OCFC.US,D,20080104,000000,10.4739,10.8106,10.4533,10.578,50466.172047214,0
+OCFC.US,D,20080107,000000,10.7527,10.7948,10.5161,10.6054,53235.321633848,0
+OCFC.US,D,20080108,000000,10.4581,10.6123,10.2776,10.2776,38679.456974451,0
+OCFC.US,D,20080109,000000,10.3698,10.5642,10.0371,10.3973,55013.160496495,0
+OCFC.US,D,20080110,000000,10.3836,10.626,9.98312,10.4327,62579.927965197,0
+OCFC.US,D,20080111,000000,10.4533,10.8979,10.3218,10.3698,50592.505582439,0
+OCFC.US,D,20080114,000000,10.3698,10.4581,9.99789,10.2245,82390.860162437,0
+OCFC.US,D,20080115,000000,10.1019,10.3758,10.0882,10.2923,29322.624817113,0
+OCFC.US,D,20080116,000000,10.6182,10.7782,10.3562,10.5298,65704.64532436,0
+OCFC.US,D,20080117,000000,10.5858,10.6182,10.2776,10.3296,26096.025574703,0
+OCFC.US,D,20080118,000000,10.4013,10.5161,9.97727,10.363,31999.061889993,0
+OCFC.US,D,20080122,000000,9.96449,10.626,9.78976,10.3836,49757.07413982,0
+OCFC.US,D,20080123,000000,10.202,10.9627,10.202,10.8626,45558.52173124,0
+OCFC.US,D,20080124,000000,10.8224,11.051,10.523,10.8576,66800.89438809,0
+OCFC.US,D,20080125,000000,11.0304,11.0736,10.8224,11.0304,54523.108638081,0
+OCFC.US,D,20080128,000000,10.9342,11.2827,10.9342,11.2739,94002.338396016,0
+OCFC.US,D,20080129,000000,11.2336,11.5379,11.2336,11.4368,40687.548893236,0
+OCFC.US,D,20080130,000000,11.3308,11.5693,11.1629,11.2739,64241.621480944,0
+OCFC.US,D,20080131,000000,11.3514,11.9795,11.2111,11.6694,50643.446524062,0
+OCFC.US,D,20080201,000000,11.5752,12.0081,11.5752,11.796,57377.839006642,0
+OCFC.US,D,20080204,000000,11.8834,11.8834,11.2199,11.5604,33518.120769195,0
+OCFC.US,D,20080205,000000,11.5693,11.846,11.3995,11.4986,67828.882590045,0
+OCFC.US,D,20080206,000000,11.5447,11.7381,11.5271,11.5447,7400.69999901,0
+OCFC.US,D,20080207,000000,11.5516,11.7577,11.4368,11.6998,14418.324117014,0
+OCFC.US,D,20080208,000000,11.532,11.8107,11.4986,11.7577,69791.127661369,0
+OCFC.US,D,20080211,000000,11.7509,11.8107,11.3995,11.5447,32236.446677956,0
+OCFC.US,D,20080212,000000,11.4475,11.5693,11.4309,11.4623,47303.758391249,0
+OCFC.US,D,20080213,000000,11.532,11.5988,11.4152,11.4711,48211.525970974,0
+OCFC.US,D,20080214,000000,11.5379,11.5604,10.8754,11.0736,31257.36177996,0
+OCFC.US,D,20080215,000000,11.1236,11.3249,11.1236,11.1551,215808.24272995,0
+OCFC.US,D,20080219,000000,11.3249,11.4152,11.1767,11.3514,87484.954324751,0
+OCFC.US,D,20080220,000000,11.3514,11.7145,11.2267,11.7145,22718.641145089,0
+OCFC.US,D,20080221,000000,11.4917,11.6861,10.9549,11.1983,57613.186156941,0
+OCFC.US,D,20080222,000000,10.9971,11.6439,10.9765,11.2267,23434.87078431,0
+OCFC.US,D,20080225,000000,11.1835,11.3798,11.0177,11.3592,90400.813823259,0
+OCFC.US,D,20080226,000000,11.3308,11.4475,11.0304,11.0795,53895.516237284,0
+OCFC.US,D,20080227,000000,11.0736,11.3798,11.0432,11.3386,67790.167474412,0
+OCFC.US,D,20080228,000000,11.3386,11.372,11.2561,11.3249,43634.991775551,0
+OCFC.US,D,20080229,000000,11.1835,11.319,11.0432,11.2503,13626.70188419,0
+OCFC.US,D,20080303,000000,11.1236,11.266,10.9765,11.2503,135719.91312887,0
+OCFC.US,D,20080304,000000,11.1629,11.3112,11.1236,11.3112,29702.644241621,0
+OCFC.US,D,20080305,000000,11.3249,11.5379,11.1551,11.3386,50120.792463009,0
+OCFC.US,D,20080306,000000,11.1492,11.2425,10.9971,11.051,33677.056507059,0
+OCFC.US,D,20080307,000000,11.0432,11.2199,10.9549,11.1551,27183.105268941,0
+OCFC.US,D,20080310,000000,11.3798,11.3798,10.9685,11.0579,27102.618581176,0
+OCFC.US,D,20080311,000000,11.1492,11.6998,11.0668,11.532,45618.632042356,0
+OCFC.US,D,20080312,000000,11.3308,11.3798,11.1492,11.1492,47083.693523437,0
+OCFC.US,D,20080313,000000,11.2199,11.3249,11.1168,11.2425,54641.291622647,0
+OCFC.US,D,20080314,000000,11.2561,11.319,11.0127,11.0942,31451.95617696,0
+OCFC.US,D,20080317,000000,10.9823,11.3249,10.8694,11.1698,28317.050629472,0
+OCFC.US,D,20080318,000000,11.101,11.3936,11.101,11.2561,51308.735221661,0
+OCFC.US,D,20080319,000000,11.3652,11.6694,11.2739,11.6694,46990.981009683,0
+OCFC.US,D,20080320,000000,11.6331,12.0139,11.5908,12.0139,74800.659860589,0
+OCFC.US,D,20080324,000000,11.904,12.2112,11.8774,11.8774,97601.825331107,0
+OCFC.US,D,20080325,000000,12.114,12.2337,11.9579,12.2289,83605.292210732,0
+OCFC.US,D,20080326,000000,12.1062,12.2632,11.6694,12.2632,41944.771332495,0
+OCFC.US,D,20080327,000000,12.1965,12.1965,11.7773,12.0836,35740.164642796,0
+OCFC.US,D,20080328,000000,12.0984,12.1268,11.266,11.3798,55327.975515727,0
+OCFC.US,D,20080331,000000,11.2041,12.4114,11.2041,12.1886,75879.589004167,0
+OCFC.US,D,20080401,000000,12.1886,12.1886,11.7509,11.9717,49467.7295914,0
+OCFC.US,D,20080402,000000,12.062,12.3142,11.7303,11.8696,50855.360841215,0
+OCFC.US,D,20080403,000000,11.6861,12.2112,11.6694,12.0984,113610.5256456,0
+OCFC.US,D,20080404,000000,12.2632,12.2632,11.5065,11.6694,43622.765949561,0
+OCFC.US,D,20080407,000000,11.6106,11.6949,11.372,11.423,67525.274577972,0
+OCFC.US,D,20080408,000000,11.4789,12.0011,11.1698,11.5065,56026.885234796,0
+OCFC.US,D,20080409,000000,11.3514,12.2927,11.3514,11.8834,190013.78752965,0
+OCFC.US,D,20080410,000000,11.7381,12.3005,11.7381,11.9639,54534.315645238,0
+OCFC.US,D,20080411,000000,12.0139,12.0139,11.7705,11.846,64813.178845955,0
+OCFC.US,D,20080414,000000,11.9423,12.0208,11.8176,11.9491,66684.74904119,0
+OCFC.US,D,20080415,000000,12.0208,12.3074,11.8834,12.2112,46563.077100049,0
+OCFC.US,D,20080416,000000,12.2033,12.5832,12.0561,12.4271,74346.26666131,0
+OCFC.US,D,20080417,000000,12.4193,12.86,12.384,12.5832,151743.89572584,0
+OCFC.US,D,20080418,000000,12.5547,12.8443,12.3329,12.6136,82606.849754919,0
+OCFC.US,D,20080421,000000,12.6686,12.8011,12.5155,12.6637,29458.12772183,0
+OCFC.US,D,20080422,000000,12.6764,12.8836,12.4743,12.6136,46570.208831876,0
+OCFC.US,D,20080423,000000,12.5577,12.8796,12.5027,12.7736,32496.245480234,0
+OCFC.US,D,20080424,000000,12.8982,13.2055,12.2112,13.1574,158574.05717867,0
+OCFC.US,D,20080425,000000,13.2399,13.2821,12.8286,13.1868,122715.70955132,0
+OCFC.US,D,20080428,000000,13.2399,13.4793,13.1486,13.2987,168113.25790702,0
+OCFC.US,D,20080429,000000,13.232,13.3066,13.0966,13.2006,126439.49238397,0
+OCFC.US,D,20080430,000000,13.2055,13.3645,12.9847,13.1192,114108.72805467,0
+OCFC.US,D,20080501,000000,13.0966,13.6286,13.0966,13.5637,115505.52867398,0
+OCFC.US,D,20080502,000000,13.5892,13.763,13.5892,13.659,99196.276803911,0
+OCFC.US,D,20080505,000000,13.6825,13.9397,13.5392,13.9397,158145.13445021,0
+OCFC.US,D,20080506,000000,13.9397,14.0309,13.8464,13.8965,114434.75008105,0
+OCFC.US,D,20080507,000000,13.9053,14.0427,13.7541,13.8258,95328.840515882,0
+OCFC.US,D,20080508,000000,13.8327,13.9397,13.7414,13.818,106905.67890915,0
+OCFC.US,D,20080509,000000,13.6334,13.7071,13.1486,13.2123,104534.88748601,0
+OCFC.US,D,20080512,000000,13.2477,13.867,13.1417,13.763,98126.517029825,0
+OCFC.US,D,20080513,000000,13.8062,13.9436,13.7925,13.8396,115908.98093163,0
+OCFC.US,D,20080514,000000,14.0369,14.1802,13.872,14.0143,90808.341356245,0
+OCFC.US,D,20080515,000000,14.0427,14.6778,14.0369,14.1802,142305.55806191,0
+OCFC.US,D,20080516,000000,14.2469,14.7455,13.3576,13.6089,347654.60665779,0
+OCFC.US,D,20080519,000000,13.6422,14.2321,13.4352,13.9397,108273.95260115,0
+OCFC.US,D,20080520,000000,13.9053,14.0005,13.8327,13.9397,82476.440944364,0
+OCFC.US,D,20080521,000000,13.9053,14.4078,13.7217,13.8876,140578.66014089,0
+OCFC.US,D,20080522,000000,13.8062,14.0928,13.8062,13.9318,138165.07832678,0
+OCFC.US,D,20080523,000000,13.9554,14.1802,13.7855,13.8396,131948.24581109,0
+OCFC.US,D,20080527,000000,13.8121,14.4756,13.763,14.4756,116689.3961573,0
+OCFC.US,D,20080528,000000,14.4687,14.56,13.8121,14.1114,91266.809830853,0
+OCFC.US,D,20080529,000000,14.0987,14.4481,14.0467,14.3588,39011.591913834,0
+OCFC.US,D,20080530,000000,14.402,14.4943,14.2233,14.3038,35382.559232602,0
+OCFC.US,D,20080602,000000,14.2783,14.2783,13.5245,13.9937,34119.223880348,0
+OCFC.US,D,20080603,000000,14.0467,14.3706,14.0005,14.1468,38185.329840707,0
+OCFC.US,D,20080604,000000,14.1605,14.5786,13.9937,14.2783,66502.380470179,0
+OCFC.US,D,20080605,000000,13.921,14.4226,13.921,14.3205,61869.81123897,0
+OCFC.US,D,20080606,000000,14.2842,14.2842,13.6334,13.9858,58513.822004838,0
+OCFC.US,D,20080609,000000,14.0427,14.1114,13.6502,13.8396,32080.56739659,0
+OCFC.US,D,20080610,000000,13.8062,14.455,13.7855,14.1046,52897.07378147,0
+OCFC.US,D,20080611,000000,14.1046,14.1046,13.1084,13.3645,68092.756667653,0
+OCFC.US,D,20080612,000000,13.4352,13.9397,13.3242,13.4715,48611.921772132,0
+OCFC.US,D,20080613,000000,13.604,13.921,13.2987,13.4499,65407.150225281,0
+OCFC.US,D,20080616,000000,13.3861,14.0005,13.2477,13.7071,49851.824291239,0
+OCFC.US,D,20080617,000000,13.6874,13.6874,13.1937,13.2241,85436.109652668,0
+OCFC.US,D,20080618,000000,13.2477,13.2477,13.0101,13.0101,79767.401668845,0
+OCFC.US,D,20080619,000000,13.0514,13.2605,12.86,13.2477,87972.968545501,0
+OCFC.US,D,20080620,000000,13.2477,13.2477,12.8904,13.179,43345.647227131,0
+OCFC.US,D,20080623,000000,13.2673,13.4116,12.9552,13.0828,31942.008035375,0
+OCFC.US,D,20080624,000000,13.074,13.3066,12.913,12.9552,70739.647994392,0
+OCFC.US,D,20080625,000000,12.9768,13.659,12.9052,13.1937,51936.327622458,0
+OCFC.US,D,20080626,000000,13.0583,13.1868,12.8904,12.913,44652.791789181,0
+OCFC.US,D,20080627,000000,12.8904,13.2673,12.7315,12.9052,1386475.9092583,0
+OCFC.US,D,20080630,000000,12.8668,12.913,12.5302,12.5763,103506.89928406,0
+OCFC.US,D,20080701,000000,12.4507,13.127,12.4271,12.8904,158843.02535045,0
+OCFC.US,D,20080702,000000,12.8904,13.4567,12.8904,13.0514,139074.88354417,0
+OCFC.US,D,20080703,000000,13.0583,13.395,13.0229,13.0377,50453.946221224,0
+OCFC.US,D,20080707,000000,13.0514,13.1192,12.2435,12.4949,118717.86445274,0
+OCFC.US,D,20080708,000000,12.4949,13.7777,12.3977,13.763,110393.09577268,0
+OCFC.US,D,20080709,000000,13.7541,13.7541,12.8011,12.8796,88320.38576737,0
+OCFC.US,D,20080710,000000,12.8836,13.6502,12.8836,13.5481,97844.304213233,0
+OCFC.US,D,20080711,000000,13.4352,13.8327,13.2673,13.8327,122166.56620062,0
+OCFC.US,D,20080714,000000,13.9053,13.921,13.1486,13.395,92966.199643401,0
+OCFC.US,D,20080715,000000,13.2909,14.1114,12.9552,13.3714,114853.4846212,0
+OCFC.US,D,20080716,000000,13.3144,13.9937,13.3144,13.9554,92747.153594421,0
+OCFC.US,D,20080717,000000,14.085,14.402,13.5313,14.3038,110513.31639491,0
+OCFC.US,D,20080718,000000,14.3774,14.4687,14.0987,14.1242,124260.23890133,0
+OCFC.US,D,20080721,000000,14.2518,14.3117,14.0065,14.0987,105442.65506574,0
+OCFC.US,D,20080722,000000,14.0005,14.7455,13.8464,14.7455,114741.41454963,0
+OCFC.US,D,20080723,000000,14.6376,15.3462,14.4314,15.3246,125230.15442983,0
+OCFC.US,D,20080724,000000,15.4276,15.4276,14.131,14.3205,90918.373790151,0
+OCFC.US,D,20080725,000000,14.085,14.5875,13.4175,13.9397,147290.63860915,0
+OCFC.US,D,20080728,000000,13.9436,14.719,13.7483,13.8965,113590.14926895,0
+OCFC.US,D,20080729,000000,13.872,13.9769,13.7071,13.867,122420.2520899,0
+OCFC.US,D,20080730,000000,13.8327,13.8327,12.3211,12.5459,212177.17241104,0
+OCFC.US,D,20080731,000000,12.4114,12.809,12.2838,12.6058,171953.18608658,0
+OCFC.US,D,20080801,000000,12.6274,12.8217,12.2573,12.5577,105588.34615878,0
+OCFC.US,D,20080804,000000,12.5027,12.8796,12.062,12.649,123078.40905568,0
+OCFC.US,D,20080805,000000,12.7785,13.0671,12.5459,12.8728,236223.33449483,0
+OCFC.US,D,20080806,000000,12.7403,12.9679,12.5763,12.8443,60062.426630181,0
+OCFC.US,D,20080807,000000,12.6637,13.1574,12.3486,12.4036,54833.848381982,0
+OCFC.US,D,20080808,000000,12.4389,13.1084,12.4389,13.074,49008.24229796,0
+OCFC.US,D,20080811,000000,13.1192,13.7159,12.8728,13.6334,61137.28049843,0
+OCFC.US,D,20080812,000000,13.6502,13.6502,13.0583,13.395,58233.646825911,0
+OCFC.US,D,20080813,000000,13.3302,13.763,12.9905,13.1084,100216.11445521,0
+OCFC.US,D,20080814,000000,13.0671,13.1417,12.8443,12.8728,41281.520272561,0
+OCFC.US,D,20080815,000000,13.1014,13.872,13.074,13.5392,139181.85952158,0
+OCFC.US,D,20080818,000000,13.5186,13.7541,13.1937,13.2006,38990.196718353,0
+OCFC.US,D,20080819,000000,13.1014,13.1937,12.5577,12.5704,75735.935548789,0
+OCFC.US,D,20080820,000000,12.598,12.913,12.5459,12.5763,35071.819488701,0
+OCFC.US,D,20080821,000000,12.5233,12.5233,12.2632,12.3408,37526.154056103,0
+OCFC.US,D,20080822,000000,12.4507,12.4585,12.1719,12.4193,33693.357608378,0
+OCFC.US,D,20080825,000000,12.3908,12.3908,11.7067,11.9795,115475.98292784,0
+OCFC.US,D,20080826,000000,11.9491,12.1886,11.8176,12.1494,70065.189927301,0
+OCFC.US,D,20080827,000000,12.2201,12.4114,12.0287,12.377,36393.227514405,0
+OCFC.US,D,20080828,000000,12.5381,12.753,12.0984,12.753,53740.655774749,0
+OCFC.US,D,20080829,000000,12.7255,12.7736,12.3908,12.5763,42702.772543847,0
+OCFC.US,D,20080902,000000,12.8836,13.2241,12.3408,13.2241,106818.06048956,0
+OCFC.US,D,20080903,000000,13.2241,13.3184,13.1084,13.2742,46383.764985535,0
+OCFC.US,D,20080904,000000,13.127,13.3144,12.9552,13.0906,86305.162116759,0
+OCFC.US,D,20080905,000000,12.9983,13.5392,12.7677,13.4352,83101.995707496,0
+OCFC.US,D,20080908,000000,13.6089,13.8808,13.1417,13.7777,37524.116418439,0
+OCFC.US,D,20080909,000000,13.8013,13.8013,13.1574,13.2399,102315.90006891,0
+OCFC.US,D,20080910,000000,13.5186,13.5186,13.1486,13.2742,28421.988969216,0
+OCFC.US,D,20080911,000000,13.0583,13.3782,12.9052,13.3448,91446.121945366,0
+OCFC.US,D,20080912,000000,13.3861,13.3861,13.1652,13.2477,112243.27077243,0
+OCFC.US,D,20080915,000000,13.1721,13.4116,12.5547,12.5547,67437.65615838,0
+OCFC.US,D,20080916,000000,12.6058,13.7071,12.6058,13.7071,81384.267155963,0
+OCFC.US,D,20080917,000000,13.395,13.395,12.384,12.3908,88100.320899558,0
+OCFC.US,D,20080918,000000,12.753,13.8396,11.9364,13.8013,120179.86947732,0
+OCFC.US,D,20080919,000000,15.3295,15.6799,13.4833,13.9397,228818.5592205,0
+OCFC.US,D,20080922,000000,14.4943,16.0293,12.275,12.5302,122066.72195504,0
+OCFC.US,D,20080923,000000,13.5892,13.5892,12.3977,12.86,38199.593304361,0
+OCFC.US,D,20080924,000000,13.5559,13.5559,12.6058,12.9611,35621.98165823,0
+OCFC.US,D,20080925,000000,12.9258,13.3066,12.6342,13.0101,21744.650341254,0
+OCFC.US,D,20080926,000000,12.7785,13.2399,12.4654,13.1486,22513.858559764,0
+OCFC.US,D,20080929,000000,12.5577,13.1486,12.377,12.3908,27946.200574455,0
+OCFC.US,D,20080930,000000,12.8148,12.8148,12.384,12.6274,30773.42283454,0
+OCFC.US,D,20081001,000000,12.8443,13.5824,11.9933,12.6274,20886.804884321,0
+OCFC.US,D,20081002,000000,13.1152,13.1152,12.1965,12.2337,21802.723014705,0
+OCFC.US,D,20081003,000000,12.5763,12.6136,10.8842,11.051,48217.638883968,0
+OCFC.US,D,20081006,000000,10.788,11.2944,10.3973,11.1384,77491.360397123,0
+OCFC.US,D,20081007,000000,11.1492,11.6694,10.845,11.0795,29216.667658537,0
+OCFC.US,D,20081008,000000,10.6692,11.1492,10.5298,10.9892,83033.734845721,0
+OCFC.US,D,20081009,000000,11.266,11.266,10.1618,10.1618,86203.280233513,0
+OCFC.US,D,20081010,000000,9.79762,10.7664,8.55108,10.6329,126594.3528465,0
+OCFC.US,D,20081013,000000,11.1168,11.6046,10.9195,11.6046,74107.863054514,0
+OCFC.US,D,20081014,000000,11.846,11.9423,10.9195,11.4368,74415.546341918,0
+OCFC.US,D,20081015,000000,11.051,11.6694,10.9058,11.1492,131191.26341857,0
+OCFC.US,D,20081016,000000,11.264,11.9158,10.5092,11.9158,69307.188715949,0
+OCFC.US,D,20081017,000000,11.2827,11.8382,10.9627,11.0942,76268.777798168,0
+OCFC.US,D,20081020,000000,11.2827,11.2886,10.891,11.1433,54930.636171066,0
+OCFC.US,D,20081021,000000,10.8694,11.638,10.6054,11.372,63286.988234926,0
+OCFC.US,D,20081022,000000,11.0579,11.266,10.7585,10.8047,32448.360995109,0
+OCFC.US,D,20081023,000000,10.6692,11.1914,10.4955,10.5642,62454.613248804,0
+OCFC.US,D,20081024,000000,10.4533,10.4581,9.47077,9.74168,97747.516424149,0
+OCFC.US,D,20081027,000000,9.68572,9.81234,9.2567,9.2567,78907.518574246,0
+OCFC.US,D,20081028,000000,9.58168,9.75738,9.06619,9.70143,86861.437199284,0
+OCFC.US,D,20081029,000000,9.68572,10.1166,9.40109,9.70928,46269.657276299,0
+OCFC.US,D,20081030,000000,10.0724,10.9765,9.8732,10.8842,140274.03330998,0
+OCFC.US,D,20081031,000000,10.8174,11.5752,10.8174,11.5604,62969.116759198,0
+OCFC.US,D,20081103,000000,11.4555,11.5752,11.3249,11.3995,46506.023245431,0
+OCFC.US,D,20081104,000000,11.7303,11.744,11.2041,11.7067,44809.68988938,0
+OCFC.US,D,20081105,000000,11.4986,11.7842,11.1492,11.4309,80380.730605988,0
+OCFC.US,D,20081106,000000,11.2561,11.2739,10.626,10.7448,47735.737576213,0
+OCFC.US,D,20081107,000000,10.8576,11.0864,10.1019,10.2442,99047.529254372,0
+OCFC.US,D,20081110,000000,10.3973,10.417,9.89577,10.0724,98995.569493916,0
+OCFC.US,D,20081111,000000,10.0568,10.3698,9.82707,9.92524,79632.91758296,0
+OCFC.US,D,20081112,000000,9.82707,9.91147,9.44427,9.618,120589.43464797,0
+OCFC.US,D,20081113,000000,9.74168,10.5514,9.17671,10.3914,76868.862090488,0
+OCFC.US,D,20081114,000000,10.2245,10.7527,9.79762,9.96449,84008.744468388,0
+OCFC.US,D,20081117,000000,9.88105,10.6408,9.75738,9.80547,67357.169470615,0
+OCFC.US,D,20081118,000000,9.88988,10.4091,9.26927,9.90461,78323.735383245,0
+OCFC.US,D,20081119,000000,9.77701,10.2972,9.17671,9.23364,71183.853005346,0
+OCFC.US,D,20081120,000000,9.13106,9.71616,8.75347,8.92101,57981.998574292,0
+OCFC.US,D,20081121,000000,9.16945,9.70143,8.78773,9.65137,157195.59529836,0
+OCFC.US,D,20081124,000000,9.66414,10.2511,9.66414,9.90461,86909.321684409,0
+OCFC.US,D,20081125,000000,9.94487,10.0724,9.56794,10.0145,57403.309477453,0
+OCFC.US,D,20081126,000000,9.74953,10.5014,9.60229,10.5014,69865.501436139,0
+OCFC.US,D,20081128,000000,10.4258,10.5092,10.1166,10.3914,15333.223428566,0
+OCFC.US,D,20081201,000000,10.1019,10.1019,8.71068,8.72972,84730.068201771,0
+OCFC.US,D,20081202,000000,8.93977,9.0387,8.48767,9.02329,101883.92088395,0
+OCFC.US,D,20081203,000000,8.76073,10.3051,8.571,10.2579,151190.67709982,0
+OCFC.US,D,20081204,000000,10.095,10.7233,9.80547,10.3364,93589.716768868,0
+OCFC.US,D,20081205,000000,10.1618,10.8224,9.77014,10.7948,28729.672256619,0
+OCFC.US,D,20081208,000000,11.051,11.4152,10.7311,11.3592,46160.643661226,0
+OCFC.US,D,20081209,000000,11.2267,11.532,10.2854,10.3296,115551.37552144,0
+OCFC.US,D,20081210,000000,10.4091,10.8694,10.2579,10.5573,41317.178931698,0
+OCFC.US,D,20081211,000000,10.4013,10.6408,10.0882,10.0882,40825.089435618,0
+OCFC.US,D,20081212,000000,9.84572,10.3698,9.59052,10.3698,56074.769719922,0
+OCFC.US,D,20081215,000000,10.3836,10.4533,9.81234,9.8732,61436.813235174,0
+OCFC.US,D,20081216,000000,10.0214,10.572,9.77014,10.5642,54301.006132604,0
+OCFC.US,D,20081217,000000,10.3562,10.5946,10.2648,10.4415,39425.232359814,0
+OCFC.US,D,20081218,000000,10.4887,11.1236,9.8732,10.9058,75744.086099449,0
+OCFC.US,D,20081219,000000,11.3023,12.3712,10.9823,11.2041,176484.89225338,0
+OCFC.US,D,20081222,000000,11.2944,12.0287,10.8626,11.2886,49826.353820427,0
+OCFC.US,D,20081223,000000,11.3936,11.5693,11.0059,11.1492,21672.314204149,0
+OCFC.US,D,20081224,000000,11.1492,11.1492,11.0304,11.1168,10333.87941767,0
+OCFC.US,D,20081226,000000,11.1492,11.1492,10.8047,11.1236,5414.0032757075,0
+OCFC.US,D,20081229,000000,11.1168,11.1236,10.1019,10.5014,29953.273674407,0
+OCFC.US,D,20081230,000000,10.5858,10.8979,10.2305,10.8979,28959.925312756,0
+OCFC.US,D,20081231,000000,10.9283,11.5693,10.4415,11.5693,55760.973519523,0
+OCFC.US,D,20090102,000000,11.7224,11.7901,11.2041,11.7901,33376.504951482,0
+OCFC.US,D,20090105,000000,11.7577,11.7577,11.0668,11.1983,31414.259880159,0
+OCFC.US,D,20090106,000000,11.3112,11.796,11.1433,11.3514,34587.880543281,0
+OCFC.US,D,20090107,000000,11.2561,11.319,10.8302,10.9283,19318.84270116,0
+OCFC.US,D,20090108,000000,10.6182,11.2199,10.5858,11.1433,26796.972931437,0
+OCFC.US,D,20090109,000000,11.1629,11.1629,10.4817,10.5367,28175.43481176,0
+OCFC.US,D,20090112,000000,10.5014,10.9342,10.4258,10.7723,42216.795960762,0
+OCFC.US,D,20090113,000000,10.6927,11.0304,10.5858,11.0127,17269.998029077,0
+OCFC.US,D,20090114,000000,10.7664,10.9685,10.4955,10.4955,33168.66590966,0
+OCFC.US,D,20090115,000000,10.5161,10.6476,10.2923,10.4327,56501.654810724,0
+OCFC.US,D,20090116,000000,10.5298,10.5298,10.0842,10.3364,18737.097147824,0
+OCFC.US,D,20090120,000000,10.1402,10.1402,9.17671,9.17671,43794.946332247,0
+OCFC.US,D,20090121,000000,9.26347,9.99095,9.06059,9.94487,40466.465206591,0
+OCFC.US,D,20090122,000000,9.76326,9.76326,8.93977,9.06059,51182.401686435,0
+OCFC.US,D,20090123,000000,8.80068,8.9538,8.50809,8.88656,98227.380094239,0
+OCFC.US,D,20090126,000000,8.79313,8.99875,8.64904,8.79313,32151.884714862,0
+OCFC.US,D,20090127,000000,8.78773,9.39519,8.51613,9.18338,76477.635658822,0
+OCFC.US,D,20090128,000000,9.3043,9.74953,9.26927,9.74953,29453.033627668,0
+OCFC.US,D,20090129,000000,9.62978,9.62978,9.12351,9.12351,11483.107060689,0
+OCFC.US,D,20090130,000000,8.9538,9.18927,8.88656,8.93318,29191.197187725,0
+OCFC.US,D,20090202,000000,8.84309,9.14451,8.56639,9.13106,52511.960262799,0
+OCFC.US,D,20090203,000000,9.15796,9.40109,8.74542,9.10614,13793.788172714,0
+OCFC.US,D,20090204,000000,9.08621,9.18338,8.55834,8.62636,25733.326070346,0
+OCFC.US,D,20090205,000000,8.59348,9.24109,8.53695,9.1503,114028.24136691,0
+OCFC.US,D,20090206,000000,9.11389,9.36673,8.84309,9.2888,103211.44182264,0
+OCFC.US,D,20090209,000000,9.20458,9.48353,8.94625,9.48353,75603.489100569,0
+OCFC.US,D,20090210,000000,9.38145,9.70143,8.72972,9.04626,32195.693924658,0
+OCFC.US,D,20090211,000000,9.16945,9.26347,8.92681,9.1503,21234.22210619,0
+OCFC.US,D,20090212,000000,8.97333,9.68572,8.53695,8.8791,35908.269750152,0
+OCFC.US,D,20090213,000000,9.01779,9.10034,8.43899,9.07197,126663.63252711,0
+OCFC.US,D,20090217,000000,8.76073,8.99031,8.41739,8.56639,24102.197119573,0
+OCFC.US,D,20090218,000000,8.62636,8.62636,8.41141,8.55834,167842.2520976,0
+OCFC.US,D,20090219,000000,8.63353,8.63353,7.65161,7.65161,77223.411044185,0
+OCFC.US,D,20090220,000000,7.61666,7.65907,7.08006,7.12904,130141.88002113,0
+OCFC.US,D,20090223,000000,7.17085,7.44274,6.85029,6.87119,55763.011157188,0
+OCFC.US,D,20090224,000000,6.94815,7.12904,6.77363,6.94058,77317.142376772,0
+OCFC.US,D,20090225,000000,6.91997,6.9343,6.62719,6.85745,75757.330744271,0
+OCFC.US,D,20090226,000000,6.9343,7.03824,6.68304,6.69697,85893.559308444,0
+OCFC.US,D,20090227,000000,6.62719,6.89907,6.50204,6.60628,51866.029123018,0
+OCFC.US,D,20090302,000000,6.52265,6.65506,6.12543,6.12543,35984.681162587,0
+OCFC.US,D,20090303,000000,6.32742,6.68304,5.97211,6.02796,53077.404714816,0
+OCFC.US,D,20090304,000000,6.11845,6.25106,5.92323,6.09755,30436.193800995,0
+OCFC.US,D,20090305,000000,5.97211,6.06997,5.58883,5.58883,48340.915962696,0
+OCFC.US,D,20090306,000000,5.65144,5.79063,5.34482,5.40076,31856.427253448,0
+OCFC.US,D,20090309,000000,5.33117,5.44944,4.9684,5.08019,59638.597995877,0
+OCFC.US,D,20090310,000000,5.21977,5.54014,5.05959,5.31704,80807.615696789,0
+OCFC.US,D,20090311,000000,5.36582,5.9513,5.36582,5.75598,126658.53843295,0
+OCFC.US,D,20090312,000000,5.7072,6.81574,5.67265,6.64849,76972.781611399,0
+OCFC.US,D,20090313,000000,6.5577,6.9343,6.43206,6.48771,33355.109756001,0
+OCFC.US,D,20090316,000000,6.57143,6.83616,6.44629,6.59951,35500.742217167,0
+OCFC.US,D,20090317,000000,6.62719,7.05229,6.43206,7.03167,62870.291332449,0
+OCFC.US,D,20090318,000000,7.01774,7.74996,7.01774,7.7424,32820.229868958,0
+OCFC.US,D,20090319,000000,7.83927,7.92977,7.25477,7.47719,27356.304470459,0
+OCFC.US,D,20090320,000000,7.51262,7.51262,6.87797,6.87797,67725.981887967,0
+OCFC.US,D,20090323,000000,7.07349,8.23865,7.07349,8.23865,38226.082594005,0
+OCFC.US,D,20090324,000000,8.07572,8.09182,7.12207,7.12207,34368.834494301,0
+OCFC.US,D,20090325,000000,7.21993,7.60989,7.13581,7.52617,25057.849184423,0
+OCFC.US,D,20090326,000000,7.72758,8.18703,7.12904,8.18703,45416.905913528,0
+OCFC.US,D,20090327,000000,8.01418,8.15356,6.85745,6.85745,84791.197331719,0
+OCFC.US,D,20090330,000000,6.80131,6.92675,6.40448,6.53678,50525.263539497,0
+OCFC.US,D,20090331,000000,6.64102,7.26842,6.64102,7.12207,36793.623315563,0
+OCFC.US,D,20090401,000000,7.01057,7.5404,6.73888,7.35224,54836.904838479,0
+OCFC.US,D,20090402,000000,7.54658,7.91573,7.54658,7.86813,60821.446660366,0
+OCFC.US,D,20090403,000000,7.86813,8.23189,7.63089,8.23189,50516.094170005,0
+OCFC.US,D,20090406,000000,8.09948,8.09948,7.47719,7.79118,43000.267642926,0
+OCFC.US,D,20090407,000000,7.52617,7.91573,7.52617,7.5404,70549.128872721,0
+OCFC.US,D,20090408,000000,7.58173,7.88177,7.24731,7.74996,25127.128865031,0
+OCFC.US,D,20090409,000000,7.8959,8.56639,7.86087,8.53695,50021.96703626,0
+OCFC.US,D,20090413,000000,8.46097,8.74542,8.35056,8.53037,24930.496830365,0
+OCFC.US,D,20090414,000000,8.36959,8.36959,7.58859,7.77754,64704.165230882,0
+OCFC.US,D,20090415,000000,7.83927,8.23189,7.80492,8.00751,24551.496224689,0
+OCFC.US,D,20090416,000000,8.11175,8.60458,7.90248,8.54499,26318.12808018,0
+OCFC.US,D,20090417,000000,8.571,8.74542,8.146,8.71068,20978.498579242,0
+OCFC.US,D,20090420,000000,8.47432,8.55834,7.45667,7.60989,29790.262661213,0
+OCFC.US,D,20090421,000000,7.60283,7.95146,7.45667,7.88177,21309.614699793,0
+OCFC.US,D,20090422,000000,7.73533,8.18703,7.60989,7.81808,28772.462647583,0
+OCFC.US,D,20090423,000000,7.81808,8.13913,7.35901,7.471,23430.79550898,0
+OCFC.US,D,20090424,000000,7.56906,9.01779,7.56906,8.81629,61321.686707105,0
+OCFC.US,D,20090427,000000,8.66239,8.8791,7.95146,8.20254,74311.626821006,0
+OCFC.US,D,20090428,000000,8.16642,8.44684,7.9654,8.33387,27722.060431314,0
+OCFC.US,D,20090429,000000,8.38275,8.587,8.146,8.57886,30313.935541099,0
+OCFC.US,D,20090430,000000,8.67682,9.0387,8.29195,8.46715,38271.929441466,0
+OCFC.US,D,20090501,000000,8.43899,8.46715,8.23865,8.38275,33423.370617776,0
+OCFC.US,D,20090504,000000,8.46715,8.64904,8.2522,8.64904,24728.770701538,0
+OCFC.US,D,20090505,000000,8.571,8.66239,8.44684,8.45292,28099.023399325,0
+OCFC.US,D,20090506,000000,8.53695,8.55834,8.21638,8.43094,31551.800422541,0
+OCFC.US,D,20090507,000000,8.50024,8.71068,8.15356,8.2999,53289.319031968,0
+OCFC.US,D,20090508,000000,8.45292,9.27613,8.42476,9.27613,57624.393164098,0
+OCFC.US,D,20090511,000000,9.06059,9.29655,8.82924,9.0387,24094.046568913,0
+OCFC.US,D,20090512,000000,9.12351,9.14451,8.8634,8.88656,29785.168567051,0
+OCFC.US,D,20090513,000000,8.84956,9.11389,8.2522,8.3058,44446.990385023,0
+OCFC.US,D,20090514,000000,8.37666,8.50024,8.01418,8.39776,36423.792079379,0
+OCFC.US,D,20090515,000000,8.55108,8.61183,8.04784,8.48767,69717.772705432,0
+OCFC.US,D,20090518,000000,8.61183,9.32845,8.50809,9.2567,68158.979891763,0
+OCFC.US,D,20090519,000000,9.40697,9.45703,8.99875,9.06059,35013.74681525,0
+OCFC.US,D,20090520,000000,9.11389,9.47077,8.98196,9.11389,30655.239849974,0
+OCFC.US,D,20090521,000000,8.94625,9.24787,8.89962,9.07197,34806.92659226,0
+OCFC.US,D,20090522,000000,9.29655,9.36673,9.06059,9.06059,11445.410763887,0
+OCFC.US,D,20090526,000000,8.98196,9.93208,8.9538,9.91831,78982.911167849,0
+OCFC.US,D,20090527,000000,9.75738,9.75738,8.78106,8.78106,71517.006763561,0
+OCFC.US,D,20090528,000000,8.50809,8.83572,8.39069,8.59348,66750.9722653,0
+OCFC.US,D,20090529,000000,8.64904,8.82188,8.47432,8.74542,42546.89326248,0
+OCFC.US,D,20090601,000000,8.92101,9.22588,8.82924,9.18927,55151.71985771,0
+OCFC.US,D,20090602,000000,9.16375,9.16375,8.83572,8.96871,34304.648907856,0
+OCFC.US,D,20090603,000000,8.84956,9.21244,8.50024,8.61183,45550.371180581,0
+OCFC.US,D,20090604,000000,8.69792,8.80892,8.54499,8.78106,25691.554498215,0
+OCFC.US,D,20090605,000000,8.89962,9.01779,8.66239,8.72972,21036.571252693,0
+OCFC.US,D,20090608,000000,8.29195,8.69143,8.06316,8.51613,48148.359203361,0
+OCFC.US,D,20090609,000000,8.57886,8.57886,8.37666,8.41739,20021.82769556,0
+OCFC.US,D,20090610,000000,8.64904,8.64904,8.13913,8.18703,37058.516212003,0
+OCFC.US,D,20090611,000000,8.21638,8.66239,8.173,8.39069,22810.33484001,0
+OCFC.US,D,20090612,000000,8.33387,8.41739,8.06895,8.41141,17885.364603885,0
+OCFC.US,D,20090615,000000,8.26948,8.39776,8.01418,8.09948,19350.426084967,0
+OCFC.US,D,20090616,000000,8.21638,8.21638,7.90248,8.06316,21185.318802232,0
+OCFC.US,D,20090617,000000,8.09182,8.327,7.97993,8.2999,15355.63744288,0
+OCFC.US,D,20090618,000000,8.24524,8.49415,8.12628,8.39069,20313.209881644,0
+OCFC.US,D,20090619,000000,8.55834,8.55834,7.88923,8.07572,56625.950708284,0
+OCFC.US,D,20090622,000000,7.86087,7.9224,7.54658,7.58173,29741.359357255,0
+OCFC.US,D,20090623,000000,7.66594,8.00751,7.39346,7.65907,20904.124804472,0
+OCFC.US,D,20090624,000000,7.7634,7.81808,7.47719,7.66594,36446.206093693,0
+OCFC.US,D,20090625,000000,7.68567,7.81808,7.34508,7.42969,39718.652183563,0
+OCFC.US,D,20090626,000000,7.36588,9.01779,7.36588,9.01779,375692.50092717,0
+OCFC.US,D,20090629,000000,8.53695,8.55108,8.09948,8.37666,128910.12805269,0
+OCFC.US,D,20090630,000000,8.41141,8.4806,8.10595,8.34251,55197.566705171,0
+OCFC.US,D,20090701,000000,8.39069,8.50024,8.15356,8.33387,47022.56439349,0
+OCFC.US,D,20090702,000000,8.12628,8.66877,7.8754,8.0556,38650.930047142,0
+OCFC.US,D,20090706,000000,8.04108,8.57886,7.95146,8.43899,33226.73858311,0
+OCFC.US,D,20090707,000000,8.46715,8.50024,7.9654,7.97993,49313.887947698,0
+OCFC.US,D,20090708,000000,8.04784,8.20254,7.7209,7.90248,37520.041143109,0
+OCFC.US,D,20090709,000000,7.94371,8.00093,7.58859,7.78509,17708.090127036,0
+OCFC.US,D,20090710,000000,7.80492,8.27733,7.56906,7.65161,19494.079540344,0
+OCFC.US,D,20090713,000000,7.65161,8.01418,7.49849,8.00093,47255.873906124,0
+OCFC.US,D,20090714,000000,8.02086,8.02086,7.69254,7.73533,21070.192274164,0
+OCFC.US,D,20090715,000000,7.9654,8.00751,7.69254,7.94371,59113.906297158,0
+OCFC.US,D,20090716,000000,7.86813,8.13913,7.70765,7.88177,61296.216236294,0
+OCFC.US,D,20090717,000000,7.90248,8.03361,7.83211,7.95893,18341.795440828,0
+OCFC.US,D,20090720,000000,8.03361,8.11175,7.83927,8.06895,21374.81910507,0
+OCFC.US,D,20090721,000000,8.15945,8.16642,7.90248,7.98739,19587.81087293,0
+OCFC.US,D,20090722,000000,7.91573,8.16642,7.84722,8.01418,9527.9937211924,0
+OCFC.US,D,20090723,000000,7.98739,8.53695,7.8754,8.01418,73038.103280428,0
+OCFC.US,D,20090724,000000,7.92977,8.28519,7.92977,8.09948,41296.802555048,0
+OCFC.US,D,20090727,000000,8.00751,8.18016,7.94371,8.11175,53878.196317132,0
+OCFC.US,D,20090728,000000,8.06895,8.31993,7.9654,8.31993,29244.175767013,0
+OCFC.US,D,20090729,000000,8.25897,8.33387,8.11891,8.18703,32490.13256724,0
+OCFC.US,D,20090730,000000,8.25897,8.69792,7.95146,8.66239,42012.013375437,0
+OCFC.US,D,20090731,000000,8.59348,8.71068,8.39776,8.4806,31342.942561887,0
+OCFC.US,D,20090803,000000,8.59819,8.79313,8.24524,8.71068,51253.719004708,0
+OCFC.US,D,20090804,000000,8.60458,8.72432,8.46715,8.63353,15992.399213169,0
+OCFC.US,D,20090805,000000,8.61183,8.66239,8.53695,8.62636,32810.041680633,0
+OCFC.US,D,20090806,000000,8.69792,8.79313,8.587,8.69143,58767.507894121,0
+OCFC.US,D,20090807,000000,8.8634,8.8791,8.64069,8.76633,41583.09064697,0
+OCFC.US,D,20090810,000000,8.66877,8.75347,8.53695,8.70498,25859.659605572,0
+OCFC.US,D,20090811,000000,8.67682,8.8791,8.45292,8.80068,37068.704400328,0
+OCFC.US,D,20090812,000000,8.84309,9.40697,8.62636,9.19595,93154.681127407,0
+OCFC.US,D,20090813,000000,9.23364,9.23364,8.80068,9.19595,52241.973272197,0
+OCFC.US,D,20090814,000000,9.21244,9.40697,8.88656,8.9062,89648.925524902,0
+OCFC.US,D,20090817,000000,8.92681,9.07954,8.84956,8.98196,60085.859463328,0
+OCFC.US,D,20090818,000000,9.06059,9.24109,8.93318,9.18927,54966.294830202,0
+OCFC.US,D,20090819,000000,9.07197,9.37459,9.04626,9.37459,38139.482993246,0
+OCFC.US,D,20090820,000000,9.29655,9.4158,9.27613,9.40697,18778.868719955,0
+OCFC.US,D,20090821,000000,9.54831,9.68572,9.42955,9.58168,51530.837727138,0
+OCFC.US,D,20090824,000000,9.58168,9.618,9.23364,9.48844,30478.984191958,0
+OCFC.US,D,20090825,000000,9.57383,9.57383,9.2567,9.38145,22258.135032815,0
+OCFC.US,D,20090826,000000,9.38145,9.72303,9.29655,9.63862,32446.323357444,0
+OCFC.US,D,20090827,000000,9.60916,9.62389,9.26927,9.62389,15387.220826686,0
+OCFC.US,D,20090828,000000,9.69456,9.69456,9.27613,9.34415,34029.567823091,0
+OCFC.US,D,20090831,000000,9.26927,9.32187,9.02329,9.06059,51913.913608144,0
+OCFC.US,D,20090901,000000,8.99875,9.29655,8.61821,8.66239,47831.506546465,0
+OCFC.US,D,20090902,000000,8.65522,8.81629,8.53695,8.55834,20775.753631582,0
+OCFC.US,D,20090903,000000,8.571,8.87086,8.571,8.67682,14230.861451841,0
+OCFC.US,D,20090904,000000,8.92681,8.92681,8.56639,8.59348,11612.497052411,0
+OCFC.US,D,20090908,000000,8.65522,8.82924,8.571,8.73895,27580.444613601,0
+OCFC.US,D,20090909,000000,8.76073,8.93318,8.64069,8.81629,20933.670550614,0
+OCFC.US,D,20090910,000000,8.78106,9.05284,8.69143,8.99031,30873.267080121,0
+OCFC.US,D,20090911,000000,8.97333,9.02329,8.72972,8.84309,26381.294847793,0
+OCFC.US,D,20090914,000000,8.92101,8.93977,8.72432,8.89962,39360.027954537,0
+OCFC.US,D,20090915,000000,8.84956,8.9538,8.69792,8.92681,33425.408255441,0
+OCFC.US,D,20090916,000000,8.82188,9.10034,8.67682,9.08621,21705.935225621,0
+OCFC.US,D,20090917,000000,9.09377,9.09377,8.91454,8.93977,18498.693541028,0
+OCFC.US,D,20090918,000000,9.01102,9.06059,8.82924,8.82924,69226.702028184,0
+OCFC.US,D,20090921,000000,8.75347,8.96116,8.75347,8.81629,19859.835501198,0
+OCFC.US,D,20090922,000000,8.89962,8.99875,8.76633,8.9538,23975.863584348,0
+OCFC.US,D,20090923,000000,8.94625,9.01779,8.83572,8.8634,16217.558175143,0
+OCFC.US,D,20090924,000000,8.93318,9.03193,8.76073,8.89962,20123.709578806,0
+OCFC.US,D,20090925,000000,8.84309,8.84309,8.67682,8.81629,21307.577062128,0
+OCFC.US,D,20090928,000000,8.99031,9.00454,8.84309,8.93318,16193.106523164,0
+OCFC.US,D,20090929,000000,8.96871,8.96871,8.56639,8.64069,46320.598217923,0
+OCFC.US,D,20090930,000000,8.80892,8.80892,7.78509,8.08397,103918.50209238,0
+OCFC.US,D,20091001,000000,8.11891,8.327,8.01418,8.03361,42544.855624815,0
+OCFC.US,D,20091002,000000,8.01418,8.13393,7.71325,7.7209,37863.383089649,0
+OCFC.US,D,20091005,000000,7.79118,8.09948,7.79118,8.04108,30102.021223947,0
+OCFC.US,D,20091006,000000,8.173,8.47432,8.04108,8.47432,43574.881464435,0
+OCFC.US,D,20091007,000000,8.44684,8.47432,8.22414,8.43094,146146.50506029,0
+OCFC.US,D,20091008,000000,8.36439,8.50024,8.3058,8.3058,52779.909615737,0
+OCFC.US,D,20091009,000000,8.28519,8.71068,8.28519,8.66239,66135.605690492,0
+OCFC.US,D,20091012,000000,8.71068,8.71068,8.51613,8.56639,38178.19810888,0
+OCFC.US,D,20091013,000000,8.55108,8.60458,8.39069,8.54499,23462.378892787,0
+OCFC.US,D,20091014,000000,8.64069,8.65522,8.47432,8.65522,25351.269008173,0
+OCFC.US,D,20091015,000000,8.59819,8.71068,8.55108,8.62636,35045.330199056,0
+OCFC.US,D,20091016,000000,8.571,8.65522,8.55108,8.55108,26587.09625195,0
+OCFC.US,D,20091019,000000,8.61183,8.61183,8.44684,8.56639,44566.192188422,0
+OCFC.US,D,20091020,000000,8.59819,8.59819,8.38275,8.48767,36123.240523802,0
+OCFC.US,D,20091021,000000,8.44684,8.59819,8.2999,8.34251,62019.577607342,0
+OCFC.US,D,20091022,000000,8.47432,8.57886,8.25897,8.50024,62739.882521894,0
+OCFC.US,D,20091023,000000,8.50809,8.60458,8.2522,8.40385,33687.244695384,0
+OCFC.US,D,20091026,000000,8.36439,8.36439,7.50565,7.5617,151777.51674732,0
+OCFC.US,D,20091027,000000,7.5617,7.63089,7.08006,7.13581,145876.5180697,0
+OCFC.US,D,20091028,000000,7.14278,7.34508,6.71798,6.72495,197674.28633094,0
+OCFC.US,D,20091029,000000,6.61344,6.68304,6.55053,6.66222,1445857.7649084,0
+OCFC.US,D,20091030,000000,6.62021,6.86422,6.5785,6.62021,336436.39249355,0
+OCFC.US,D,20091102,000000,6.58546,6.76656,6.58546,6.711,281659.59796618,0
+OCFC.US,D,20091103,000000,6.65506,6.7596,6.58546,6.711,172331.16787342,0
+OCFC.US,D,20091104,000000,6.7596,6.82241,6.58546,6.62719,86628.12768665,0
+OCFC.US,D,20091105,000000,6.68304,6.72495,6.61344,6.711,205390.82016801,0
+OCFC.US,D,20091106,000000,6.711,6.77363,6.669,6.75282,116263.52988533,0
+OCFC.US,D,20091109,000000,6.79434,6.79434,6.58546,6.68304,128130.73164585,0
+OCFC.US,D,20091110,000000,6.61344,6.68304,6.52962,6.55053,236534.07423874,0
+OCFC.US,D,20091111,000000,6.68304,6.78746,6.59244,6.78746,209594.46667075,0
+OCFC.US,D,20091112,000000,6.75282,7.10087,6.75282,6.82938,187023.55425637,0
+OCFC.US,D,20091113,000000,6.90623,7.10823,6.79434,6.97523,145447.59534122,0
+OCFC.US,D,20091116,000000,7.06612,7.28255,7.06612,7.24731,109449.66953381,0
+OCFC.US,D,20091117,000000,7.22641,7.35901,7.05955,7.17753,124215.4108727,0
+OCFC.US,D,20091118,000000,7.19176,7.25477,6.94058,7.23377,53270.980292984,0
+OCFC.US,D,20091119,000000,7.19176,7.3168,7.05955,7.28922,80191.230303149,0
+OCFC.US,D,20091120,000000,7.20569,7.33133,7.10087,7.28255,83143.767279627,0
+OCFC.US,D,20091123,000000,7.37973,7.57583,7.36588,7.43596,60599.344154889,0
+OCFC.US,D,20091124,000000,7.44274,7.65907,7.35224,7.56906,151048.04246327,0
+OCFC.US,D,20091125,000000,7.5404,7.5404,7.15711,7.21266,55351.408348873,0
+OCFC.US,D,20091127,000000,6.97523,7.10823,6.97523,7.10823,42788.353325774,0
+OCFC.US,D,20091130,000000,7.1155,7.13581,6.97523,7.05955,78550.931982884,0
+OCFC.US,D,20091201,000000,7.14995,7.24731,6.96905,7.18469,168731.68093833,0
+OCFC.US,D,20091202,000000,7.21266,7.38689,7.15711,7.26145,100394.40775089,0
+OCFC.US,D,20091203,000000,7.26145,7.2962,7.10823,7.12207,86217.543697167,0
+OCFC.US,D,20091204,000000,7.24731,7.32456,7.12207,7.28255,105221.57137909,0
+OCFC.US,D,20091207,000000,7.3382,7.42154,7.19176,7.21993,109460.87654098,0
+OCFC.US,D,20091208,000000,7.21993,7.28922,7.12207,7.12207,137888.97842319,0
+OCFC.US,D,20091209,000000,7.14278,7.43596,7.10823,7.17753,101371.45501122,0
+OCFC.US,D,20091210,000000,7.20569,7.23377,7.10823,7.14995,111553.53042285,0
+OCFC.US,D,20091211,000000,7.21993,7.3382,7.15711,7.19863,75239.77077738,0
+OCFC.US,D,20091214,000000,7.28922,7.28922,7.17085,7.21266,121814.05488458,0
+OCFC.US,D,20091215,000000,7.21266,7.26842,7.0942,7.20569,254538.64064602,0
+OCFC.US,D,20091216,000000,7.27529,7.37973,6.87119,6.96905,200574.86354696,0
+OCFC.US,D,20091217,000000,6.9343,7.48425,6.9129,7.471,451399.90954865,0
+OCFC.US,D,20091218,000000,7.56906,7.81808,7.45667,7.45667,764216.00623037,0
+OCFC.US,D,20091221,000000,7.53294,8.01418,7.53294,7.80492,289337.41668762,0
+OCFC.US,D,20091222,000000,7.79805,7.83927,7.59586,7.7634,293984.24938248,0
+OCFC.US,D,20091223,000000,7.81189,7.93645,7.68567,7.7634,150406.18659882,0
+OCFC.US,D,20091224,000000,7.75614,7.79805,7.69254,7.7424,40725.245190037,0
+OCFC.US,D,20091228,000000,7.7424,7.77086,7.65907,7.75614,71421.237793309,0
+OCFC.US,D,20091229,000000,7.79805,7.82534,7.5617,7.75614,104914.90691052,0
+OCFC.US,D,20091230,000000,7.70765,7.81189,7.66594,7.80492,81397.511800785,0
+OCFC.US,D,20091231,000000,7.77754,7.97993,7.72758,7.86813,107122.68732047,0
+OCFC.US,D,20100104,000000,7.98739,8.01418,7.8959,7.99524,127992.17228464,0
+OCFC.US,D,20100105,000000,7.97993,7.97993,7.91005,7.9224,96349.69698601,0
+OCFC.US,D,20100106,000000,7.92977,7.98739,7.73533,7.75614,67717.831337307,0
+OCFC.US,D,20100107,000000,7.83211,7.8959,7.7209,7.83927,115785.7038529,0
+OCFC.US,D,20100108,000000,7.83927,7.86087,7.78509,7.83927,35837.971250713,0
+OCFC.US,D,20100111,000000,7.91005,7.91005,7.78509,7.82534,73201.114293622,0
+OCFC.US,D,20100112,000000,7.80492,7.8754,7.52617,7.60283,132353.73570642,0
+OCFC.US,D,20100113,000000,7.66594,7.71325,7.51262,7.66594,154758.5806511,0
+OCFC.US,D,20100114,000000,7.66594,7.78509,7.59586,7.78509,95988.016300486,0
+OCFC.US,D,20100115,000000,7.81189,7.82534,7.62363,7.62363,85097.86180029,0
+OCFC.US,D,20100119,000000,7.66594,7.69254,7.63089,7.66594,107119.63086397,0
+OCFC.US,D,20100120,000000,7.64512,7.68567,7.46384,7.53294,154493.68775466,0
+OCFC.US,D,20100121,000000,7.56906,7.59586,7.40083,7.44274,74757.869469625,0
+OCFC.US,D,20100122,000000,7.24731,7.67967,7.17753,7.471,345523.23766027,0
+OCFC.US,D,20100125,000000,7.57583,7.57583,7.35224,7.35901,85142.689828919,0
+OCFC.US,D,20100126,000000,7.32456,7.46384,7.24044,7.28255,162609.59857406,0
+OCFC.US,D,20100127,000000,7.28255,7.34508,7.24731,7.33133,183804.08674579,0
+OCFC.US,D,20100128,000000,7.2962,7.36588,7.07349,7.28255,254032.28768628,0
+OCFC.US,D,20100129,000000,7.3382,7.3382,7.21993,7.21993,198512.77423005,0
+OCFC.US,D,20100201,000000,7.24044,7.24044,6.91997,7.04532,217096.02973418,0
+OCFC.US,D,20100202,000000,7.01774,7.10087,6.94058,6.94815,203982.81254155,0
+OCFC.US,D,20100203,000000,6.91997,7.03824,6.91997,6.97523,128922.35387868,0
+OCFC.US,D,20100204,000000,7.01774,7.01774,6.79434,6.85745,130231.5360784,0
+OCFC.US,D,20100205,000000,6.83616,7.10087,6.82241,7.07349,117641.99176565,0
+OCFC.US,D,20100208,000000,7.04532,7.04532,6.87119,6.91997,83667.440159513,0
+OCFC.US,D,20100209,000000,7.03167,7.03167,6.81574,6.94815,95663.01309293,0
+OCFC.US,D,20100210,000000,6.9129,7.01057,6.86422,6.91997,75595.33854991,0
+OCFC.US,D,20100211,000000,6.9129,7.06612,6.87119,7.04532,192728.93971816,0
+OCFC.US,D,20100212,000000,6.98309,7.0942,6.87119,6.99673,115315.0095523,0
+OCFC.US,D,20100216,000000,7.05955,7.1155,6.94058,6.98309,107441.57761503,0
+OCFC.US,D,20100217,000000,6.98309,7.00351,6.92675,6.96905,188653.66438831,0
+OCFC.US,D,20100218,000000,6.96905,6.98927,6.92675,6.96905,124052.3998595,0
+OCFC.US,D,20100219,000000,6.96169,6.97523,6.94058,6.96905,109969.26713837,0
+OCFC.US,D,20100222,000000,7.00351,7.00351,6.90623,6.91997,107379.42966625,0
+OCFC.US,D,20100223,000000,6.89907,7.20569,6.89907,7.19176,530149.51120386,0
+OCFC.US,D,20100224,000000,7.18469,7.30307,7.07349,7.23377,84181.943669906,0
+OCFC.US,D,20100225,000000,7.13581,7.17085,6.98309,7.17085,55038.630967307,0
+OCFC.US,D,20100226,000000,7.01057,7.17085,7.01057,7.12207,60395.580388397,0
+OCFC.US,D,20100301,000000,7.17753,7.2962,7.14995,7.27529,113033.87418642,0
+OCFC.US,D,20100302,000000,7.3168,7.70765,7.2962,7.67967,184570.2385078,0
+OCFC.US,D,20100303,000000,7.70068,7.77086,7.54658,7.6735,262331.58589553,0
+OCFC.US,D,20100304,000000,7.6735,7.72758,7.58859,7.70068,43288.593372513,0
+OCFC.US,D,20100305,000000,7.73533,7.9224,7.60283,7.9224,86773.818779692,0
+OCFC.US,D,20100308,000000,7.88177,7.8959,7.73533,7.88177,74999.329532919,0
+OCFC.US,D,20100309,000000,7.84722,7.9654,7.79118,7.92977,47994.517559659,0
+OCFC.US,D,20100310,000000,7.91005,8.01418,7.78509,7.97993,70124.281419584,0
+OCFC.US,D,20100311,000000,7.9224,8.01418,7.73533,8.00093,63424.528777309,0
+OCFC.US,D,20100312,000000,8.00093,8.03361,7.83211,7.97993,62271.225858961,0
+OCFC.US,D,20100315,000000,7.9224,8.07572,7.75614,7.88177,61750.609435572,0
+OCFC.US,D,20100316,000000,7.8959,7.8959,7.81808,7.8754,26548.381136316,0
+OCFC.US,D,20100317,000000,7.86813,8.22414,7.86813,8.02086,103303.13551756,0
+OCFC.US,D,20100318,000000,8.02086,8.02086,7.8754,7.91573,32492.170204905,0
+OCFC.US,D,20100319,000000,7.97306,8.22414,7.88177,8.02773,141963.2349342,0
+OCFC.US,D,20100322,000000,7.9654,8.07572,7.8754,8.06316,27592.670439591,0
+OCFC.US,D,20100323,000000,8.04108,8.09948,7.94371,8.06895,34890.469736522,0
+OCFC.US,D,20100324,000000,8.02086,8.09948,7.95146,8.00093,45140.806009931,0
+OCFC.US,D,20100325,000000,8.04784,8.06316,7.91005,7.9224,36328.023109127,0
+OCFC.US,D,20100326,000000,7.93645,8.04784,7.83927,7.8959,43876.451838844,0
+OCFC.US,D,20100329,000000,7.90248,7.9654,7.7209,7.77754,61105.697114623,0
+OCFC.US,D,20100330,000000,7.77086,7.8959,7.68567,7.84722,43189.767945764,0
+OCFC.US,D,20100331,000000,7.80492,7.97306,7.80492,7.91573,79680.802068086,0
+OCFC.US,D,20100401,000000,7.95893,7.99524,7.83927,7.98739,41271.332084237,0
+OCFC.US,D,20100405,000000,8.01418,8.20863,7.93645,8.20863,56930.577539191,0
+OCFC.US,D,20100406,000000,8.13913,8.22414,8.04108,8.173,37180.774471899,0
+OCFC.US,D,20100407,000000,8.13913,8.20254,8.09182,8.15356,38279.061173293,0
+OCFC.US,D,20100408,000000,8.10595,8.31207,8.09182,8.27733,60916.196811785,0
+OCFC.US,D,20100409,000000,8.28519,8.327,8.09182,8.10595,63793.34119466,0
+OCFC.US,D,20100412,000000,8.146,8.41739,8.146,8.2522,102221.14991749,0
+OCFC.US,D,20100413,000000,8.26948,8.40385,8.146,8.39069,107996.83387873,0
+OCFC.US,D,20100414,000000,8.42476,9.01779,8.40385,8.93977,83091.807519171,0
+OCFC.US,D,20100415,000000,8.92101,9.01779,8.89315,8.93977,99840.170306028,0
+OCFC.US,D,20100416,000000,8.93318,8.93318,8.79313,8.82924,77761.347387726,0
+OCFC.US,D,20100419,000000,8.78773,8.9062,8.71068,8.84309,40562.234176843,0
+OCFC.US,D,20100420,000000,8.78773,8.8791,8.71775,8.8791,24840.840773109,0
+OCFC.US,D,20100421,000000,8.84956,8.84956,8.75347,8.83572,47336.360593888,0
+OCFC.US,D,20100422,000000,8.72972,8.83572,8.571,8.79313,42632.474044407,0
+OCFC.US,D,20100423,000000,8.79125,8.86811,8.60732,8.832,77401.704339866,0
+OCFC.US,D,20100426,000000,8.80068,8.99031,8.80068,8.8791,49416.788649777,0
+OCFC.US,D,20100427,000000,8.85692,9.05284,8.83572,8.84309,123985.15781657,0
+OCFC.US,D,20100428,000000,8.88656,9.01779,8.88656,9.00454,34023.454910096,0
+OCFC.US,D,20100429,000000,8.92101,9.0387,8.88656,9.00454,71348.901656205,0
+OCFC.US,D,20100430,000000,8.98196,9.03193,8.96116,8.96116,56148.124675859,0
+OCFC.US,D,20100503,000000,8.92681,9.1503,8.72972,9.02329,77186.733566217,0
+OCFC.US,D,20100504,000000,8.91454,8.92681,8.85692,8.92101,54220.519444839,0
+OCFC.US,D,20100505,000000,8.92101,8.98196,8.89962,8.93318,71209.323476157,0
+OCFC.US,D,20100506,000000,8.92101,9.32187,8.81629,8.9062,140357.57645424,0
+OCFC.US,D,20100507,000000,8.9062,8.91454,8.77359,8.82188,114934.9901278,0
+OCFC.US,D,20100510,000000,8.99031,9.12351,8.96116,9.11389,65569.142419643,0
+OCFC.US,D,20100511,000000,9.01779,9.13106,8.99875,8.99875,93732.351405413,0
+OCFC.US,D,20100512,000000,9.05284,9.13106,9.03193,9.11389,82228.867968075,0
+OCFC.US,D,20100513,000000,9.06059,9.45016,9.06059,9.32845,80919.68576836,0
+OCFC.US,D,20100514,000000,9.2888,9.33728,9.10034,9.22588,92813.376818531,0
+OCFC.US,D,20100517,000000,9.2567,9.33728,9.08621,9.20458,65053.620090417,0
+OCFC.US,D,20100518,000000,9.31697,9.38145,9.00454,9.01102,71969.362325174,0
+OCFC.US,D,20100519,000000,9.00454,9.13106,8.99875,9.01102,60730.771784277,0
+OCFC.US,D,20100520,000000,8.92101,8.96871,8.72972,8.75347,125524.59307242,0
+OCFC.US,D,20100521,000000,8.69143,8.77359,8.61821,8.70498,109485.32819295,0
+OCFC.US,D,20100524,000000,8.55108,8.71775,8.44684,8.46715,54355.003530725,0
+OCFC.US,D,20100525,000000,8.2999,8.60458,8.13393,8.54499,111049.21510078,0
+OCFC.US,D,20100526,000000,8.61821,8.71068,8.48767,8.5233,35336.712385141,0
+OCFC.US,D,20100527,000000,8.67682,8.71068,8.56639,8.70498,71941.854216698,0
+OCFC.US,D,20100528,000000,8.55108,8.66239,8.41739,8.5233,70870.056804947,0
+OCFC.US,D,20100601,000000,8.43899,8.50809,8.35634,8.36959,48755.575227509,0
+OCFC.US,D,20100602,000000,8.36959,8.71068,8.34251,8.71068,91787.426254241,0
+OCFC.US,D,20100603,000000,8.65522,8.78106,8.51613,8.74542,63740.362615372,0
+OCFC.US,D,20100604,000000,8.62636,8.62636,8.15945,8.18703,98556.458577124,0
+OCFC.US,D,20100607,000000,8.24524,8.75347,8.24524,8.49415,98074.55726937,0
+OCFC.US,D,20100608,000000,8.50809,8.50809,8.23865,8.48767,71609.719277315,0
+OCFC.US,D,20100609,000000,8.571,8.571,8.35634,8.4806,60420.032040376,0
+OCFC.US,D,20100610,000000,8.61183,8.64904,8.39776,8.571,114427.61834923,0
+OCFC.US,D,20100611,000000,8.50024,8.66239,8.327,8.63353,62307.903336929,0
+OCFC.US,D,20100614,000000,8.71068,8.71068,8.50809,8.54499,77215.260493526,0
+OCFC.US,D,20100615,000000,8.59348,8.60458,8.43899,8.59819,77635.0138525,0
+OCFC.US,D,20100616,000000,8.53037,8.71068,8.46097,8.57886,49547.197460332,0
+OCFC.US,D,20100617,000000,8.63353,8.63353,8.4806,8.59348,13728.583767437,0
+OCFC.US,D,20100618,000000,8.64069,8.64069,8.49415,8.50024,93546.926377905,0
+OCFC.US,D,20100621,000000,8.61821,8.71068,8.57886,8.64904,74250.497691059,0
+OCFC.US,D,20100622,000000,8.69792,9.01102,8.53695,8.55834,51729.507399468,0
+OCFC.US,D,20100623,000000,8.53695,8.63353,8.51613,8.56639,32414.739973637,0
+OCFC.US,D,20100624,000000,8.49415,8.54499,8.26417,8.34251,48127.982826712,0
+OCFC.US,D,20100625,000000,8.35056,9.0387,8.23865,9.01779,783615.33561929,0
+OCFC.US,D,20100628,000000,8.8791,8.8791,8.64904,8.69143,60166.346151092,0
+OCFC.US,D,20100629,000000,8.48767,8.48767,8.26417,8.37666,118952.19278419,0
+OCFC.US,D,20100630,000000,8.35634,8.43182,8.33387,8.41141,88248.049630266,0
+OCFC.US,D,20100701,000000,8.38275,8.571,8.2522,8.39776,75080.835039516,0
+OCFC.US,D,20100702,000000,8.46715,8.51613,8.07572,8.20254,56166.463414843,0
+OCFC.US,D,20100706,000000,8.39069,8.50809,8.20254,8.27733,46499.910332436,0
+OCFC.US,D,20100707,000000,8.327,8.68398,8.327,8.53695,86852.267829791,0
+OCFC.US,D,20100708,000000,8.62636,8.69792,8.44684,8.56639,72745.702275511,0
+OCFC.US,D,20100709,000000,8.55108,8.587,8.41739,8.57886,70979.070420021,0
+OCFC.US,D,20100712,000000,8.53037,8.57886,8.36959,8.43094,49118.274731866,0
+OCFC.US,D,20100713,000000,8.55834,8.69792,8.41739,8.67682,84164.623749754,0
+OCFC.US,D,20100714,000000,8.61821,8.66239,8.51613,8.64904,27131.145508485,0
+OCFC.US,D,20100715,000000,8.70498,8.70498,8.55108,8.61821,32642.955392109,0
+OCFC.US,D,20100716,000000,8.55108,8.63353,8.18703,8.23865,92224.499533368,0
+OCFC.US,D,20100719,000000,8.33387,8.49415,8.18703,8.31993,44844.329729684,0
+OCFC.US,D,20100720,000000,8.22414,8.36439,8.15356,8.35634,47025.620849987,0
+OCFC.US,D,20100721,000000,8.40385,8.43899,8.09182,8.09948,79453.605468446,0
+OCFC.US,D,20100722,000000,8.21638,8.41141,8.16642,8.36959,84325.597125284,0
+OCFC.US,D,20100723,000000,8.31207,8.98196,8.28519,8.8634,148453.11089699,0
+OCFC.US,D,20100726,000000,8.94625,9.18927,8.82924,9.17671,66490.154644189,0
+OCFC.US,D,20100727,000000,9.22588,9.32845,8.81629,8.87086,141512.91701026,0
+OCFC.US,D,20100728,000000,8.82924,8.91454,8.69792,8.72972,44023.161750719,0
+OCFC.US,D,20100729,000000,8.74542,8.88656,8.57886,8.65522,79158.148007032,0
+OCFC.US,D,20100730,000000,8.59819,8.96871,8.59348,8.82188,114048.61774356,0
+OCFC.US,D,20100802,000000,8.89315,8.96116,8.73895,8.9062,54918.410345076,0
+OCFC.US,D,20100803,000000,8.85692,9.10614,8.78773,8.91454,68023.476987046,0
+OCFC.US,D,20100804,000000,8.92681,8.98196,8.78106,8.88656,38214.875586848,0
+OCFC.US,D,20100805,000000,8.84309,8.92101,8.59819,8.65522,40305.491831062,0
+OCFC.US,D,20100806,000000,8.59819,8.78106,8.327,8.587,50411.155830261,0
+OCFC.US,D,20100809,000000,8.61183,8.73895,8.35056,8.71068,53049.89660634,0
+OCFC.US,D,20100810,000000,8.62636,8.74542,8.38275,8.51613,55890.363511246,0
+OCFC.US,D,20100811,000000,8.39069,8.43094,8.07572,8.2522,124566.9033699,0
+OCFC.US,D,20100812,000000,8.11891,8.36439,8.11891,8.21638,38399.281795524,0
+OCFC.US,D,20100813,000000,8.21638,8.60458,8.13393,8.146,90006.530935096,0
+OCFC.US,D,20100816,000000,8.15356,8.29195,8.11891,8.26417,51977.080375756,0
+OCFC.US,D,20100817,000000,8.34251,8.51613,8.34251,8.39776,48584.413663655,0
+OCFC.US,D,20100818,000000,8.36439,8.41739,8.20254,8.36439,37334.6161156,0
+OCFC.US,D,20100819,000000,8.31993,8.42476,8.19449,8.20254,64655.261926924,0
+OCFC.US,D,20100820,000000,8.18703,8.35634,8.15945,8.26417,91853.649478351,0
+OCFC.US,D,20100823,000000,8.24524,8.31207,8.11891,8.13913,44691.506904815,0
+OCFC.US,D,20100824,000000,8.15356,8.27733,8.01418,8.04108,77754.215655898,0
+OCFC.US,D,20100825,000000,8.03361,8.28519,8.03361,8.16642,79175.467927184,0
+OCFC.US,D,20100826,000000,8.18703,8.2522,8.00751,8.00751,73517.966950518,0
+OCFC.US,D,20100827,000000,8.09948,8.27733,7.83211,8.23865,78309.471919591,0
+OCFC.US,D,20100830,000000,8.20254,8.20254,7.7209,7.72758,56353.926080017,0
+OCFC.US,D,20100831,000000,7.75064,8.00427,7.75064,7.89846,37420.196897527,0
+OCFC.US,D,20100901,000000,8.00751,8.327,7.9224,8.26948,57418.59175994,0
+OCFC.US,D,20100902,000000,8.20863,8.29195,7.91573,7.94371,52273.556656003,0
+OCFC.US,D,20100903,000000,8.02773,8.25897,7.97306,8.22414,38297.399912278,0
+OCFC.US,D,20100907,000000,8.22414,8.22414,7.8754,7.88923,33040.29473677,0
+OCFC.US,D,20100908,000000,7.92977,8.04108,7.8754,8.01418,44776.068867909,0
+OCFC.US,D,20100909,000000,8.12628,8.12628,7.90248,7.91573,12033.269230218,0
+OCFC.US,D,20100910,000000,8.06316,8.16642,7.8754,8.13913,50113.660731182,0
+OCFC.US,D,20100913,000000,8.18703,8.5233,8.13393,8.43899,66841.647141389,0
+OCFC.US,D,20100914,000000,8.39069,8.41739,8.26417,8.2999,37158.360457584,0
+OCFC.US,D,20100915,000000,8.53037,8.53037,8.11891,8.47432,44981.870272066,0
+OCFC.US,D,20100916,000000,8.43899,8.51613,8.15945,8.20863,26995.642603768,0
+OCFC.US,D,20100917,000000,8.327,8.44684,8.09182,8.09182,64507.533196217,0
+OCFC.US,D,20100920,000000,8.11175,8.63353,8.06316,8.63353,44005.841830567,0
+OCFC.US,D,20100921,000000,8.20254,8.69792,8.20254,8.4806,56163.406958346,0
+OCFC.US,D,20100922,000000,8.49415,8.53695,8.29195,8.4806,63661.913565272,0
+OCFC.US,D,20100923,000000,8.40385,8.45292,8.29195,8.40385,46164.718936556,0
+OCFC.US,D,20100924,000000,8.51613,8.75347,8.39069,8.72972,63079.149193104,0
+OCFC.US,D,20100927,000000,8.69143,8.70498,8.50809,8.53695,22606.571073518,0
+OCFC.US,D,20100928,000000,8.57886,8.66877,8.36439,8.571,60488.292902151,0
+OCFC.US,D,20100929,000000,8.5233,8.587,8.41141,8.50024,45475.997405811,0
+OCFC.US,D,20100930,000000,8.571,8.59819,8.35634,8.55108,43703.252637326,0
+OCFC.US,D,20101001,000000,8.55108,8.70498,8.51613,8.61183,44854.517918009,0
+OCFC.US,D,20101004,000000,8.56639,8.84309,8.55108,8.63353,48870.701755577,0
+OCFC.US,D,20101005,000000,8.72972,9.09377,8.60458,8.99031,56510.824180216,0
+OCFC.US,D,20101006,000000,8.97333,9.00454,8.75347,8.80892,46014.952568184,0
+OCFC.US,D,20101007,000000,8.88656,8.88656,8.62636,8.65522,35232.79286423,0
+OCFC.US,D,20101008,000000,8.63353,8.98196,8.54499,8.9062,30638.938748655,0
+OCFC.US,D,20101011,000000,8.76633,8.97333,8.66239,8.85692,21508.284372123,0
+OCFC.US,D,20101012,000000,8.80892,8.80892,8.571,8.76633,13042.918693189,0
+OCFC.US,D,20101013,000000,8.78773,9.01102,8.60458,8.89962,41160.280831498,0
+OCFC.US,D,20101014,000000,8.8634,8.9538,8.75347,8.85692,32733.630268198,0
+OCFC.US,D,20101015,000000,8.97333,8.97333,8.82188,8.8791,55760.973519523,0
+OCFC.US,D,20101018,000000,8.92101,9.04626,8.69792,9.01779,24793.975106815,0
+OCFC.US,D,20101019,000000,8.8791,9.01102,8.69792,8.76073,27338.984550308,0
+OCFC.US,D,20101020,000000,8.82188,8.84956,8.66877,8.69143,35733.032910969,0
+OCFC.US,D,20101021,000000,8.75347,8.78106,8.39069,8.571,70848.661609465,0
+OCFC.US,D,20101022,000000,8.587,8.72972,8.54499,8.57886,34018.360815934,0
+OCFC.US,D,20101025,000000,8.61821,8.65522,8.37666,8.41739,37326.465564941,0
+OCFC.US,D,20101026,000000,8.39776,8.587,8.36959,8.53037,35100.346416009,0
+OCFC.US,D,20101027,000000,8.48767,8.571,8.31993,8.38275,42764.920492627,0
+OCFC.US,D,20101028,000000,8.39776,8.44684,8.26417,8.28519,33635.284934928,0
+OCFC.US,D,20101029,000000,8.2739,8.36253,8.26781,8.31797,18940.860914316,0
+OCFC.US,D,20101101,000000,8.33387,8.42476,8.22414,8.40385,81845.792087069,0
+OCFC.US,D,20101102,000000,8.44684,8.71775,8.36959,8.70498,49815.14681327,0
+OCFC.US,D,20101103,000000,8.71068,8.72432,8.50809,8.66877,19487.966627349,0
+OCFC.US,D,20101104,000000,8.81629,9.00454,8.69143,8.99031,68134.528239784,0
+OCFC.US,D,20101105,000000,9.00454,9.06619,8.93977,9.06619,32831.436876115,0
+OCFC.US,D,20101108,000000,9.04626,9.13106,9.04626,9.10034,33657.698949242,0
+OCFC.US,D,20101109,000000,9.10034,9.10034,8.92681,8.96871,35385.615689099,0
+OCFC.US,D,20101110,000000,8.9538,8.9538,8.80068,8.88656,44308.431023809,0
+OCFC.US,D,20101111,000000,8.78106,8.88656,8.69792,8.72432,19843.534399879,0
+OCFC.US,D,20101112,000000,8.68398,9.18338,8.59819,8.92681,75716.577990973,0
+OCFC.US,D,20101115,000000,9.01779,9.09377,8.92681,8.93977,23192.391902184,0
+OCFC.US,D,20101116,000000,8.85692,9.01102,8.71068,8.81629,40141.461999036,0
+OCFC.US,D,20101117,000000,8.82924,8.93977,8.70498,8.75347,12872.775948168,0
+OCFC.US,D,20101118,000000,8.99031,8.99031,8.74542,8.82188,33001.579621136,0
+OCFC.US,D,20101119,000000,8.83572,8.83572,8.64069,8.69792,42812.804977753,0
+OCFC.US,D,20101122,000000,8.67682,8.68398,8.46715,8.57886,71213.398751487,0
+OCFC.US,D,20101123,000000,8.45292,8.57886,8.39776,8.46097,43730.760745802,0
+OCFC.US,D,20101124,000000,8.69143,8.69143,8.55834,8.60458,42659.982152884,0
+OCFC.US,D,20101126,000000,8.55108,8.61183,8.42476,8.55108,29245.194585846,0
+OCFC.US,D,20101129,000000,8.46715,8.59348,8.45292,8.53695,39106.342065253,0
+OCFC.US,D,20101130,000000,8.43987,8.55196,8.38275,8.41141,53037.67078035,0
+OCFC.US,D,20101201,000000,8.53037,8.70498,8.53037,8.66239,96135.745031193,0
+OCFC.US,D,20101202,000000,8.64904,8.71068,8.60458,8.66877,33361.222668995,0
+OCFC.US,D,20101203,000000,8.60458,8.77359,8.50809,8.74542,54727.891223406,0
+OCFC.US,D,20101206,000000,8.70498,8.80892,8.59348,8.72972,50736.159037817,0
+OCFC.US,D,20101207,000000,8.81629,8.88656,8.74542,8.83572,55542.946289376,0
+OCFC.US,D,20101208,000000,8.82924,8.8634,8.78106,8.84956,45853.979192655,0
+OCFC.US,D,20101209,000000,8.93977,8.99031,8.80892,8.93977,46536.587810405,0
+OCFC.US,D,20101210,000000,8.92101,9.13106,8.84956,9.11389,87815.051626469,0
+OCFC.US,D,20101213,000000,9.11389,9.12351,8.8634,9.11389,66875.26816286,0
+OCFC.US,D,20101214,000000,9.12351,9.19595,8.97333,9.09377,97166.789689645,0
+OCFC.US,D,20101215,000000,9.06619,9.18927,9.06059,9.15796,65678.156034716,0
+OCFC.US,D,20101216,000000,9.15796,9.34415,9.09377,9.3043,39275.465991442,0
+OCFC.US,D,20101217,000000,9.23364,9.28192,9.07197,9.08621,21589.78987872,0
+OCFC.US,D,20101220,000000,9.08621,9.18338,9.0387,9.06059,38137.445355581,0
+OCFC.US,D,20101221,000000,9.07197,9.26347,9.05284,9.24109,32137.621251208,0
+OCFC.US,D,20101222,000000,9.24109,9.28192,9.13106,9.26927,32030.645273799,0
+OCFC.US,D,20101223,000000,9.26347,9.27613,9.10034,9.11389,21609.147436537,0
+OCFC.US,D,20101227,000000,9.14451,9.2888,9.12351,9.27613,19742.671335465,0
+OCFC.US,D,20101228,000000,9.16945,9.29655,9.07954,9.27613,26145.947697494,0
+OCFC.US,D,20101229,000000,9.26347,9.33826,9.19595,9.28978,29874.824624308,0
+OCFC.US,D,20101230,000000,9.24787,9.24787,9.16375,9.16375,32497.264299067,0
+OCFC.US,D,20101231,000000,9.13008,9.13008,8.96303,8.97059,18094.22246454,0
+OCFC.US,D,20110103,000000,9.01779,9.38145,8.83572,9.34415,81962.956252802,0
+OCFC.US,D,20110104,000000,9.37459,9.37459,9.09377,9.17671,71585.267625336,0
+OCFC.US,D,20110105,000000,9.16375,9.37459,9.15796,9.35888,28110.230406482,0
+OCFC.US,D,20110106,000000,9.32845,9.37459,9.2888,9.37459,43558.580363116,0
+OCFC.US,D,20110107,000000,9.36673,9.45703,9.33728,9.44427,66666.410302205,0
+OCFC.US,D,20110110,000000,9.40697,9.45703,9.37459,9.38145,43054.265041047,0
+OCFC.US,D,20110111,000000,9.38734,9.47568,9.33728,9.42169,31103.520136258,0
+OCFC.US,D,20110112,000000,9.48353,9.48844,9.44427,9.4639,27143.371334475,0
+OCFC.US,D,20110113,000000,9.47568,9.47568,9.39519,9.45016,24566.778507176,0
+OCFC.US,D,20110114,000000,9.47077,9.51298,9.18927,9.47077,80317.563838375,0
+OCFC.US,D,20110118,000000,9.40697,9.54144,9.35103,9.54144,23551.016131211,0
+OCFC.US,D,20110119,000000,9.4639,9.53457,8.89962,9.10614,66452.458347388,0
+OCFC.US,D,20110120,000000,9.06619,9.2567,8.96116,9.03193,122357.08532229,0
+OCFC.US,D,20110121,000000,9.22009,9.38145,8.96116,9.22588,121250.64807023,0
+OCFC.US,D,20110124,000000,9.24109,9.31697,9.21244,9.31206,55439.026768465,0
+OCFC.US,D,20110125,000000,9.24109,9.44427,9.24109,9.42955,62237.604837489,0
+OCFC.US,D,20110126,000000,9.45703,9.65137,9.42955,9.62978,93858.684940638,0
+OCFC.US,D,20110127,000000,9.54831,9.60229,9.54144,9.55518,27622.216185732,0
+OCFC.US,D,20110128,000000,9.57383,9.62389,9.27613,9.3043,60647.228640015,0
+OCFC.US,D,20110131,000000,9.39421,9.84375,9.32089,9.65039,79535.110975043,0
+OCFC.US,D,20110201,000000,9.72303,9.7829,9.65137,9.74168,60661.492103669,0
+OCFC.US,D,20110202,000000,9.69456,9.76326,9.65137,9.67885,23050.776084472,0
+OCFC.US,D,20110203,000000,9.65137,9.78976,9.58168,9.77014,30822.326138498,0
+OCFC.US,D,20110204,000000,9.72891,9.72891,9.60229,9.63862,21362.593279081,0
+OCFC.US,D,20110207,000000,9.62978,9.75738,9.58168,9.63862,13096.91609131,0
+OCFC.US,D,20110208,000000,9.60229,9.62389,9.47077,9.618,17912.872712361,0
+OCFC.US,D,20110209,000000,9.54144,9.57383,9.37459,9.43544,15706.111121247,0
+OCFC.US,D,20110210,000000,9.43544,9.47077,9.36673,9.4639,34108.016873191,0
+OCFC.US,D,20110211,000000,9.45016,9.65824,9.43544,9.59052,69404.995323865,0
+OCFC.US,D,20110214,000000,9.65824,9.78976,9.618,9.62389,33140.138982351,0
+OCFC.US,D,20110215,000000,9.62389,9.74953,9.54144,9.59641,22923.423730414,0
+OCFC.US,D,20110216,000000,9.59641,9.69456,9.56794,9.60229,26863.196155547,0
+OCFC.US,D,20110218,000000,9.65137,9.75738,9.60916,9.66414,21215.883367206,0
+OCFC.US,D,20110222,000000,9.48844,9.56794,9.40109,9.51298,34051.981837405,0
+OCFC.US,D,20110223,000000,9.53457,9.618,9.34415,9.34415,41128.697447692,0
+OCFC.US,D,20110224,000000,9.40109,9.40697,9.31206,9.40697,95617.166245469,0
+OCFC.US,D,20110225,000000,9.45016,9.73382,9.33728,9.72891,26657.39475139,0
+OCFC.US,D,20110228,000000,9.72793,9.75541,9.50709,9.65628,40715.057001712,0
+OCFC.US,D,20110301,000000,9.65137,9.72891,9.55518,9.62389,22296.850148449,0
+OCFC.US,D,20110302,000000,9.72303,9.72303,9.33728,9.42955,19558.265126789,0
+OCFC.US,D,20110303,000000,9.54144,9.72891,9.50414,9.65824,35735.070548634,0
+OCFC.US,D,20110304,000000,9.65824,9.68572,9.43544,9.4639,23940.204925212,0
+OCFC.US,D,20110307,000000,9.09377,9.5277,9.09377,9.28192,28624.733916876,0
+OCFC.US,D,20110308,000000,9.26927,9.58168,9.26927,9.56794,19866.967233025,0
+OCFC.US,D,20110309,000000,9.56794,9.67885,9.54831,9.618,16551.730752191,0
+OCFC.US,D,20110310,000000,9.49629,9.49629,9.18338,9.29655,48661.843894922,0
+OCFC.US,D,20110311,000000,9.26927,9.3043,9.23364,9.26927,41062.474223582,0
+OCFC.US,D,20110314,000000,9.20458,9.24109,9.09377,9.18338,26750.107265144,0
+OCFC.US,D,20110315,000000,9.07197,9.1503,8.9538,9.01779,41687.010167882,0
+OCFC.US,D,20110316,000000,8.99875,8.99875,8.76073,8.83572,49356.678338662,0
+OCFC.US,D,20110317,000000,8.98,8.98,8.8051,8.90335,33756.524375991,0
+OCFC.US,D,20110318,000000,8.96871,9.27613,8.82924,9.24787,112427.6769811,0
+OCFC.US,D,20110321,000000,9.28192,9.5277,9.28192,9.50414,33535.440689347,0
+OCFC.US,D,20110322,000000,9.47568,9.5277,9.40697,9.42169,14039.323511338,0
+OCFC.US,D,20110323,000000,9.4158,9.42169,9.31206,9.32845,29726.077074768,0
+OCFC.US,D,20110324,000000,9.48353,9.48353,9.08621,9.09377,32752.987826015,0
+OCFC.US,D,20110325,000000,9.16375,9.31697,9.12351,9.20458,22448.654154486,0
+OCFC.US,D,20110328,000000,9.16945,9.20458,8.99875,8.99875,41901.980941531,0
+OCFC.US,D,20110329,000000,8.99875,9.24787,8.97333,9.24787,19910.776442821,0
+OCFC.US,D,20110330,000000,9.24787,9.43544,9.18338,9.42169,14829.926925329,0
+OCFC.US,D,20110331,000000,9.47273,9.75247,9.36575,9.72499,44925.835236281,0
+OCFC.US,D,20110401,000000,9.65137,9.73382,9.47077,9.66414,69564.949880562,0
+OCFC.US,D,20110404,000000,9.71616,9.71616,9.42169,9.48844,19209.829086087,0
+OCFC.US,D,20110405,000000,9.43838,9.49138,9.33041,9.35201,17492.100534554,0
+OCFC.US,D,20110406,000000,9.4158,9.56794,9.38734,9.5277,21036.571252693,0
+OCFC.US,D,20110407,000000,9.55125,9.66118,9.459,9.53654,24494.442370071,0
+OCFC.US,D,20110408,000000,9.60524,9.65628,9.33041,9.459,29782.112110553,0
+OCFC.US,D,20110411,000000,9.45016,9.45016,9.3043,9.35103,18820.640292086,0
+OCFC.US,D,20110412,000000,9.33041,9.57776,9.10614,9.10614,20876.616695996,0
+OCFC.US,D,20110413,000000,9.20458,9.24787,8.89962,9.01102,30562.52733622,0
+OCFC.US,D,20110414,000000,8.9062,9.13106,8.9062,9.12351,12327.7078728,0
+OCFC.US,D,20110415,000000,9.05961,9.33826,9.05961,9.3043,55134.399937559,0
+OCFC.US,D,20110418,000000,9.14932,9.31206,9.14932,9.23462,29012.903892044,0
+OCFC.US,D,20110419,000000,9.28978,9.28978,9.09377,9.14932,30044.967369329,0
+OCFC.US,D,20110420,000000,9.27025,9.27025,9.02241,9.13784,95606.978057145,0
+OCFC.US,D,20110421,000000,9.15698,9.36869,9.13008,9.32373,33409.107154121,0
+OCFC.US,D,20110425,000000,9.3043,9.52181,9.3043,9.51494,27005.830792092,0
+OCFC.US,D,20110426,000000,9.53064,10.0371,9.53064,9.97727,60745.035247931,0
+OCFC.US,D,20110427,000000,9.9635,10.0892,9.8732,10.0302,66847.760054384,0
+OCFC.US,D,20110428,000000,10.0057,10.096,9.9105,10.096,30680.710320786,0
+OCFC.US,D,20110429,000000,10.1225,10.2393,9.97727,10.1863,44548.87226827,0
+OCFC.US,D,20110502,000000,10.3238,10.3238,10.0892,10.1028,62460.726161799,0
+OCFC.US,D,20110503,000000,10.1028,10.1873,10.096,10.1176,23678.368485269,0
+OCFC.US,D,20110504,000000,10.1824,10.1824,9.90265,9.90265,50189.053324784,0
+OCFC.US,D,20110505,000000,9.85259,10.1873,9.85259,9.9635,215526.02991335,0
+OCFC.US,D,20110506,000000,10.044,10.2393,9.80351,9.81922,15806.974185661,0
+OCFC.US,D,20110509,000000,9.7878,9.93605,9.75541,9.84375,9864.2039359051,0
+OCFC.US,D,20110510,000000,9.84375,9.91741,9.7878,9.91741,18095.241283372,0
+OCFC.US,D,20110511,000000,9.65628,9.7878,9.51494,9.66118,76944.25468409,0
+OCFC.US,D,20110512,000000,9.6337,9.82511,9.62095,9.79566,15508.460267749,0
+OCFC.US,D,20110513,000000,9.78093,9.8732,9.76818,9.78093,100550.28703225,0
+OCFC.US,D,20110516,000000,9.75541,9.83197,9.6337,9.73872,42874.952926533,0
+OCFC.US,D,20110517,000000,9.66118,9.73872,9.57776,9.62095,14039.323511338,0
+OCFC.US,D,20110518,000000,9.62683,9.69849,9.49138,9.65628,23070.133642288,0
+OCFC.US,D,20110519,000000,9.67591,9.72793,9.55714,9.70634,26712.410968343,0
+OCFC.US,D,20110520,000000,9.80351,9.80351,9.59935,9.59935,61264.632852487,0
+OCFC.US,D,20110523,000000,9.62683,9.62683,9.45212,9.48648,31466.219640615,0
+OCFC.US,D,20110524,000000,9.459,9.49138,9.27613,9.28978,34670.40486871,0
+OCFC.US,D,20110525,000000,9.20458,9.41679,9.20458,9.36869,31043.409825142,0
+OCFC.US,D,20110526,000000,9.34513,9.56402,9.27613,9.55714,56742.096055185,0
+OCFC.US,D,20110527,000000,9.61408,9.61408,9.54242,9.55125,28866.193980169,0
+OCFC.US,D,20110531,000000,9.63764,9.63764,9.53752,9.55714,45542.220629921,0
+OCFC.US,D,20110601,000000,9.53064,9.68278,9.19595,9.24787,53439.08540034,0
+OCFC.US,D,20110602,000000,9.28978,9.28978,9.13784,9.18927,63035.339983308,0
+OCFC.US,D,20110603,000000,9.24787,9.29753,9.05961,9.24207,69853.275610149,0
+OCFC.US,D,20110606,000000,9.24207,9.24207,9.00258,9.0652,50069.851521386,0
+OCFC.US,D,20110607,000000,9.16945,9.18927,8.96675,8.97333,43390.47525576,0
+OCFC.US,D,20110608,000000,8.9592,8.98845,8.81256,8.81256,60927.403818942,0
+OCFC.US,D,20110609,000000,8.86811,8.98,8.82001,8.84858,47596.159396166,0
+OCFC.US,D,20110610,000000,8.832,8.92023,8.69399,8.72069,50196.185056611,0
+OCFC.US,D,20110613,000000,8.73453,8.86056,8.71343,8.784,89608.172771603,0
+OCFC.US,D,20110614,000000,8.79783,9.23462,8.79783,9.13008,90888.828044009,0
+OCFC.US,D,20110615,000000,9.02241,9.0652,8.9592,8.9592,72084.488853243,0
+OCFC.US,D,20110616,000000,9.02143,9.35299,9.02143,9.26347,56961.142104164,0
+OCFC.US,D,20110617,000000,9.33041,9.48648,9.13784,9.13784,151792.79902981,0
+OCFC.US,D,20110620,000000,9.09377,9.40894,9.09377,9.32373,52441.661763359,0
+OCFC.US,D,20110621,000000,9.40305,9.48648,9.31206,9.37655,50424.400475083,0
+OCFC.US,D,20110622,000000,9.33826,9.3893,9.13784,9.14451,34184.428285625,0
+OCFC.US,D,20110623,000000,9.09946,9.34513,9.09946,9.24787,84327.634762949,0
+OCFC.US,D,20110624,000000,9.26347,9.27613,9.03006,9.13784,208003.07165444,0
+OCFC.US,D,20110627,000000,9.09377,9.16945,8.91179,9.10614,85608.290035354,0
+OCFC.US,D,20110628,000000,9.13784,9.13784,8.92386,9.09946,268380.31330386,0
+OCFC.US,D,20110629,000000,9.13784,9.13784,9.03772,9.07855,46067.931147472,0
+OCFC.US,D,20110630,000000,9.09847,9.09847,9.02732,9.09847,51892.518412662,0
+OCFC.US,D,20110701,000000,9.09759,9.39813,9.05009,9.39028,94581.027492854,0
+OCFC.US,D,20110705,000000,9.24109,9.54046,9.24109,9.44623,61368.552373399,0
+OCFC.US,D,20110706,000000,9.39028,9.45409,9.34611,9.44623,35161.475545957,0
+OCFC.US,D,20110707,000000,9.53261,9.71026,9.45409,9.6867,25409.341681623,0
+OCFC.US,D,20110708,000000,9.57285,9.62291,9.43151,9.45998,37689.165069298,0
+OCFC.US,D,20110711,000000,9.459,9.55714,9.42267,9.48648,45763.304316565,0
+OCFC.US,D,20110712,000000,9.46783,9.72891,9.46783,9.60916,22825.617122497,0
+OCFC.US,D,20110713,000000,9.64156,9.74658,9.49923,9.59346,47012.376205165,0
+OCFC.US,D,20110714,000000,9.61408,9.61408,9.47273,9.47961,26146.966516326,0
+OCFC.US,D,20110715,000000,9.48648,9.55911,9.26927,9.37655,69488.538468127,0
+OCFC.US,D,20110718,000000,9.31795,9.62683,9.28978,9.49138,40174.064201674,0
+OCFC.US,D,20110719,000000,9.59641,9.6867,9.54635,9.64647,38869.976096122,0
+OCFC.US,D,20110720,000000,9.66708,9.66708,9.51494,9.53654,16942.957183857,0
+OCFC.US,D,20110721,000000,9.60524,9.80351,9.49923,9.72793,35542.513789298,0
+OCFC.US,D,20110722,000000,9.69554,9.69554,9.5807,9.60131,93667.147000135,0
+OCFC.US,D,20110725,000000,9.51004,9.59641,9.48648,9.51788,29113.766956458,0
+OCFC.US,D,20110726,000000,9.5012,9.5542,9.46783,9.46783,34092.734590704,0
+OCFC.US,D,20110727,000000,9.39813,9.54046,9.24787,9.2829,57848.53330724,0
+OCFC.US,D,20110728,000000,9.28978,9.64647,9.18829,9.59641,68294.482796481,0
+OCFC.US,D,20110729,000000,9.4158,9.6072,9.36575,9.53752,35054.499568549,0
+OCFC.US,D,20110801,000000,9.6288,9.64647,9.57285,9.5807,63259.48012645,0
+OCFC.US,D,20110802,000000,9.65137,9.65137,9.33041,9.33041,37670.826330313,0
+OCFC.US,D,20110803,000000,9.44623,9.66414,9.36084,9.58954,61198.409628377,0
+OCFC.US,D,20110804,000000,9.48059,9.56696,9.36084,9.38244,77839.796437825,0
+OCFC.US,D,20110805,000000,9.45998,9.51788,9.31206,9.38244,85036.732670343,0
+OCFC.US,D,20110808,000000,9.24109,9.5807,8.58268,8.58268,120882.85447171,0
+OCFC.US,D,20110809,000000,8.92101,9.14353,8.47432,9.14353,138618.45270722,0
+OCFC.US,D,20110810,000000,8.44684,8.8634,8.31797,8.3749,104979.09249697,0
+OCFC.US,D,20110811,000000,8.42476,8.81629,8.36253,8.62902,108113.99804446,0
+OCFC.US,D,20110812,000000,8.47432,8.65149,8.28243,8.3749,76747.622649425,0
+OCFC.US,D,20110815,000000,8.43899,8.69595,8.43899,8.63804,43264.141720534,0
+OCFC.US,D,20110816,000000,8.58268,8.58268,8.46814,8.50122,44683.356354155,0
+OCFC.US,D,20110817,000000,8.53125,8.63804,8.47432,8.54656,19933.190457135,0
+OCFC.US,D,20110818,000000,8.46186,8.53861,8.26271,8.2739,139905.22089263,0
+OCFC.US,D,20110819,000000,8.38186,8.42476,8.12784,8.22747,97530.508012834,0
+OCFC.US,D,20110822,000000,8.44684,8.44684,8.26271,8.30412,37076.854950987,0
+OCFC.US,D,20110823,000000,8.33298,8.50995,8.24867,8.47432,106001.98660476,0
+OCFC.US,D,20110824,000000,8.44684,8.82924,8.44684,8.79313,29494.805199799,0
+OCFC.US,D,20110825,000000,8.9165,8.97059,8.29716,8.33298,61540.732756085,0
+OCFC.US,D,20110826,000000,8.24867,8.44684,8.24867,8.3749,49249.702361253,0
+OCFC.US,D,20110829,000000,8.49493,8.72344,8.43094,8.70312,69963.308044055,0
+OCFC.US,D,20110830,000000,8.65973,8.70969,8.26271,8.62175,31504.934756248,0
+OCFC.US,D,20110831,000000,8.68594,8.68594,8.39149,8.44154,45672.629440476,0
+OCFC.US,D,20110901,000000,8.25554,8.58268,8.1408,8.16907,56332.530884535,0
+OCFC.US,D,20110902,000000,8.08319,8.19037,7.97561,7.97561,97984.901212113,0
+OCFC.US,D,20110906,000000,7.90759,8.0927,7.90759,8.07641,57545.944113998,0
+OCFC.US,D,20110907,000000,8.21205,8.39149,8.18261,8.36439,42774.08986212,0
+OCFC.US,D,20110908,000000,8.0927,8.39688,8.0927,8.24867,44874.894294658,0
+OCFC.US,D,20110909,000000,8.12784,8.2739,8.12784,8.19037,57053.854617919,0
+OCFC.US,D,20110912,000000,8.04108,8.36861,8.04108,8.34083,39748.197929705,0
+OCFC.US,D,20110913,000000,8.35536,8.48865,8.23542,8.46186,49467.7295914,0
+OCFC.US,D,20110914,000000,8.52526,8.78684,8.29716,8.66523,44835.160360192,0
+OCFC.US,D,20110915,000000,8.70312,8.70312,8.35536,8.43899,32733.630268198,0
+OCFC.US,D,20110916,000000,8.35536,8.50995,8.34083,8.50995,65106.598669705,0
+OCFC.US,D,20110919,000000,8.40306,8.47432,8.24867,8.35536,24368.108834846,0
+OCFC.US,D,20110920,000000,8.29716,8.47432,8.26781,8.33298,83687.816536162,0
+OCFC.US,D,20110921,000000,8.21295,8.34868,7.99426,8.00672,35319.392464989,0
+OCFC.US,D,20110922,000000,7.64512,8.06316,7.64512,7.85066,83168.218931606,0
+OCFC.US,D,20110923,000000,7.86489,8.12784,7.86489,8.02086,34807.945411093,0
+OCFC.US,D,20110926,000000,8.06984,8.24867,7.71462,8.19842,49815.14681327,0
+OCFC.US,D,20110927,000000,8.33298,8.41043,8.00672,8.21981,50592.505582439,0
+OCFC.US,D,20110928,000000,8.2418,8.2418,7.91397,8.02086,71783.937297666,0
+OCFC.US,D,20110929,000000,8.13481,8.40306,8.06984,8.36253,51546.120009624,0
+OCFC.US,D,20110930,000000,8.24592,8.49827,8.24592,8.27193,32546.167603025,0
+OCFC.US,D,20111003,000000,8.19037,8.51711,7.99426,8.09948,111942.71921686,0
+OCFC.US,D,20111004,000000,8.09948,9.93208,8.08319,8.74886,157881.26037261,0
+OCFC.US,D,20111005,000000,8.7572,8.80608,8.34172,8.66337,55715.126672062,0
+OCFC.US,D,20111006,000000,8.72608,8.7572,8.54205,8.63353,40469.521663089,0
+OCFC.US,D,20111007,000000,8.6777,8.6777,8.23542,8.35634,114871.82336018,0
+OCFC.US,D,20111010,000000,8.43899,8.60094,8.33298,8.53125,104257.76876359,0
+OCFC.US,D,20111011,000000,8.44684,8.58955,8.41739,8.48865,51217.041526739,0
+OCFC.US,D,20111012,000000,8.58955,8.68132,8.53861,8.58268,48079.079522753,0
+OCFC.US,D,20111013,000000,8.41739,8.51711,8.38186,8.50122,21078.342824824,0
+OCFC.US,D,20111014,000000,8.49121,8.87086,8.48433,8.8209,29889.088087962,0
+OCFC.US,D,20111017,000000,8.72344,8.72344,8.41739,8.46186,67196.196095086,0
+OCFC.US,D,20111018,000000,8.49493,9.33041,8.49493,9.07001,95805.647729475,0
+OCFC.US,D,20111019,000000,9.05666,9.08336,8.70312,8.72776,36340.248935117,0
+OCFC.US,D,20111020,000000,8.61085,8.72069,8.43339,8.67063,18158.408050985,0
+OCFC.US,D,20111021,000000,8.89962,8.96303,8.67063,8.8791,61294.178598629,0
+OCFC.US,D,20111024,000000,8.89962,9.21528,8.74886,9.17759,92497.542980468,0
+OCFC.US,D,20111025,000000,9.06334,9.06334,8.64972,8.74886,68956.715037582,0
+OCFC.US,D,20111026,000000,8.92101,9.03576,8.64972,8.96303,50615.938415586,0
+OCFC.US,D,20111027,000000,8.89962,9.59543,8.89962,9.58758,110880.0911746,0
+OCFC.US,D,20111028,000000,9.58758,9.70241,9.52279,9.56598,72936.221397182,0
+OCFC.US,D,20111031,000000,9.43936,9.52672,9.29557,9.33728,50408.099373763,0
+OCFC.US,D,20111101,000000,9.01397,9.26052,8.82924,8.8791,60486.255264486,0
+OCFC.US,D,20111102,000000,9.04341,9.19791,8.80608,9.1503,57731.369141506,0
+OCFC.US,D,20111103,000000,9.25081,9.6288,9.05764,9.6072,45101.072075465,0
+OCFC.US,D,20111104,000000,9.47862,9.52279,9.40697,9.459,35348.93821113,0
+OCFC.US,D,20111107,000000,9.47273,9.63764,9.36575,9.6072,33301.11235788,0
+OCFC.US,D,20111108,000000,9.66414,9.91741,9.59543,9.90363,71313.242997068,0
+OCFC.US,D,20111109,000000,9.6288,9.76523,9.29361,9.43642,135248.20000944,0
+OCFC.US,D,20111110,000000,9.56598,9.671,9.38636,9.49138,79508.621685399,0
+OCFC.US,D,20111111,000000,9.55224,9.63764,9.4855,9.49923,67369.395296605,0
+OCFC.US,D,20111114,000000,9.43642,9.50709,9.23746,9.27221,37651.468772496,0
+OCFC.US,D,20111115,000000,9.29361,9.40697,9.13008,9.28586,76071.12694467,0
+OCFC.US,D,20111116,000000,9.18436,9.4158,9.07757,9.09946,64294.600060232,0
+OCFC.US,D,20111117,000000,9.14451,9.315,8.9856,9.01397,44831.085084862,0
+OCFC.US,D,20111118,000000,9.06334,9.10515,8.96303,9.03576,30628.75056033,0
+OCFC.US,D,20111121,000000,8.89962,8.93318,8.71343,8.72069,33739.204455839,0
+OCFC.US,D,20111122,000000,8.76986,8.80608,8.48433,8.54205,89481.839236378,0
+OCFC.US,D,20111123,000000,8.48433,8.63353,8.41936,8.52792,68143.697609276,0
+OCFC.US,D,20111125,000000,8.46981,8.67063,8.46284,8.534,42351.280046647,0
+OCFC.US,D,20111128,000000,8.8422,8.87086,8.60458,8.74159,118692.39398192,0
+OCFC.US,D,20111129,000000,8.72608,8.76986,8.56443,8.74159,35463.045920366,0
+OCFC.US,D,20111130,000000,8.87086,9.315,8.73168,9.30234,121369.84987363,0
+OCFC.US,D,20111201,000000,9.26052,9.40697,9.04341,9.20654,65591.556433957,0
+OCFC.US,D,20111202,000000,9.34317,9.40697,9.0283,9.09946,47402.583817998,0
+OCFC.US,D,20111205,000000,9.17043,9.30922,9.13784,9.30922,59716.028227144,0
+OCFC.US,D,20111206,000000,9.30234,9.32187,9.17857,9.27417,44910.552953794,0
+OCFC.US,D,20111207,000000,9.19015,9.46586,9.12253,9.27908,49918.047515349,0
+OCFC.US,D,20111208,000000,9.22205,9.22205,9.05764,9.1129,63230.953199141,0
+OCFC.US,D,20111209,000000,9.14451,9.38636,9.07099,9.32089,87370.846615515,0
+OCFC.US,D,20111212,000000,9.19791,9.30136,9.05097,9.22205,127822.02953962,0
+OCFC.US,D,20111213,000000,9.30136,9.38047,9.0283,9.06334,69896.066001113,0
+OCFC.US,D,20111214,000000,9.00818,9.38047,9.00818,9.36575,95800.553635312,0
+OCFC.US,D,20111215,000000,9.47862,9.62291,9.47862,9.60131,56862.316677416,0
+OCFC.US,D,20111216,000000,9.67885,9.77995,9.46586,9.50709,125306.56584227,0
+OCFC.US,D,20111219,000000,9.59543,9.71812,9.25081,9.32089,55730.408954549,0
+OCFC.US,D,20111220,000000,9.53752,9.8732,9.50709,9.83197,75606.545557067,0
+OCFC.US,D,20111221,000000,9.83688,9.84375,9.59543,9.8094,49560.442105154,0
+OCFC.US,D,20111222,000000,9.85259,9.91741,9.83197,9.86534,22093.086381956,0
+OCFC.US,D,20111223,000000,9.92524,9.92524,9.72891,9.77995,24115.441764395,0
+OCFC.US,D,20111227,000000,9.74364,9.80253,9.64548,9.73676,44003.804192902,0
+OCFC.US,D,20111228,000000,9.69554,9.70241,9.38636,9.43642,47061.279509123,0
+OCFC.US,D,20111229,000000,9.47273,9.61702,9.315,9.52279,58442.504686565,0
+OCFC.US,D,20111230,000000,9.49531,9.53556,9.32649,9.35986,49719.377843019,0
+OCFC.US,D,20120103,000000,9.49138,9.51494,9.16463,9.42169,88490.528512392,0
+OCFC.US,D,20120104,000000,9.32649,9.47862,9.29361,9.38047,30403.591598356,0
+OCFC.US,D,20120105,000000,9.23746,9.52279,9.16463,9.50709,26871.346706207,0
+OCFC.US,D,20120106,000000,9.51985,9.51985,9.33728,9.43151,54484.393522447,0
+OCFC.US,D,20120109,000000,9.43642,9.46586,9.33532,9.39421,31252.267685797,0
+OCFC.US,D,20120110,000000,9.42169,9.6288,9.42169,9.55714,42306.452018019,0
+OCFC.US,D,20120111,000000,9.56108,9.60426,9.41679,9.60426,35680.054331681,0
+OCFC.US,D,20120112,000000,9.56108,9.6337,9.38145,9.54831,49435.127388761,0
+OCFC.US,D,20120113,000000,9.36869,9.66806,9.34415,9.50316,64996.566235799,0
+OCFC.US,D,20120117,000000,9.51102,9.62683,9.45409,9.54144,79152.035094037,0
+OCFC.US,D,20120118,000000,9.54831,9.84277,9.54831,9.79173,69269.492419148,0
+OCFC.US,D,20120119,000000,9.6337,9.95854,9.6337,9.76424,30399.516323026,0
+OCFC.US,D,20120120,000000,9.71616,9.9517,9.71616,9.83492,71036.124274638,0
+OCFC.US,D,20120123,000000,9.77014,9.87909,9.62683,9.77014,86781.969330351,0
+OCFC.US,D,20120124,000000,9.6926,9.9517,9.6926,9.87124,94171.462322204,0
+OCFC.US,D,20120125,000000,9.81528,10.0243,9.78388,9.97232,51059.124607707,0
+OCFC.US,D,20120126,000000,9.94487,9.99293,9.73382,9.83001,54813.472005333,0
+OCFC.US,D,20120127,000000,9.77014,9.97232,9.77014,9.96548,21491.983270803,0
+OCFC.US,D,20120130,000000,9.86436,9.98609,9.73382,9.85749,48986.847102478,0
+OCFC.US,D,20120131,000000,9.91444,9.92911,9.77407,9.7878,67881.861169334,0
+OCFC.US,D,20120201,000000,9.78388,10.1078,9.77014,10.0764,88263.331912752,0
+OCFC.US,D,20120202,000000,10.0548,10.1539,10.0332,10.1244,40415.524264968,0
+OCFC.US,D,20120203,000000,10.0764,10.5151,9.97727,10.3129,115407.72206606,0
+OCFC.US,D,20120206,000000,10.1627,10.364,10.0764,10.1333,45339.475682261,0
+OCFC.US,D,20120207,000000,10.0606,10.2049,10.0008,10.0008,33454.954001582,0
+OCFC.US,D,20120208,000000,9.97232,10.2835,9.96548,10.2471,60439.389598193,0
+OCFC.US,D,20120209,000000,10.2275,10.2835,10.0705,10.0705,24930.496830365,0
+OCFC.US,D,20120210,000000,10.0096,10.2913,9.9517,9.9517,78225.928775329,0
+OCFC.US,D,20120213,000000,9.95854,10.2835,9.92524,10.1755,33265.453698744,0
+OCFC.US,D,20120214,000000,9.96548,10.1333,9.88694,9.91741,39428.288816312,0
+OCFC.US,D,20120215,000000,9.97727,10.2835,9.84277,9.98609,119817.16997296,0
+OCFC.US,D,20120216,000000,10.0822,10.255,9.92524,10.1755,67449.881984369,0
+OCFC.US,D,20120217,000000,10.1627,10.2353,10.0764,10.1961,28658.354938347,0
+OCFC.US,D,20120221,000000,10.101,10.2629,10.0332,10.041,26375.181934798,0
+OCFC.US,D,20120222,000000,10.1333,10.2049,9.93109,10.041,48622.109960456,0
+OCFC.US,D,20120223,000000,9.9517,10.3708,9.9517,10.3434,58371.187368293,0
+OCFC.US,D,20120224,000000,10.1627,10.3924,10.1078,10.1078,24059.40672861,0
+OCFC.US,D,20120227,000000,9.98609,10.1824,9.9517,10.0764,22233.683380836,0
+OCFC.US,D,20120228,000000,10.041,10.1627,10.041,10.1333,31818.730956647,0
+OCFC.US,D,20120229,000000,10.1068,10.2913,9.91444,9.91444,113106.21032353,0
+OCFC.US,D,20120301,000000,9.92524,10.1244,9.77799,9.78388,182548.90194419,0
+OCFC.US,D,20120302,000000,9.82216,9.85749,9.56892,9.65628,85655.155701648,0
+OCFC.US,D,20120305,000000,9.70045,9.97727,9.58365,9.92524,106256.69131288,0
+OCFC.US,D,20120306,000000,9.87909,10.041,9.81528,9.86436,216830.1180189,0
+OCFC.US,D,20120307,000000,9.87909,9.96548,9.82216,9.95854,44861.649649836,0
+OCFC.US,D,20120308,000000,9.97232,9.97727,9.89479,9.9517,41709.424182196,0
+OCFC.US,D,20120309,000000,9.96548,10.3562,9.93704,10.2413,87642.871243783,0
+OCFC.US,D,20120312,000000,10.3129,10.3924,10.2275,10.2913,28860.081067175,0
+OCFC.US,D,20120313,000000,10.364,10.4807,10.1824,10.4621,66966.961857782,0
+OCFC.US,D,20120314,000000,10.4621,10.5298,10.2471,10.2756,171464.153047,0
+OCFC.US,D,20120315,000000,10.2207,10.4621,10.2207,10.3983,42496.97113969,0
+OCFC.US,D,20120316,000000,10.3983,10.4445,10.2471,10.3983,99484.602533498,0
+OCFC.US,D,20120319,000000,10.3924,10.523,10.3208,10.4297,147250.90467468,0
+OCFC.US,D,20120320,000000,10.3364,10.6152,10.2913,10.4867,61973.730759882,0
+OCFC.US,D,20120321,000000,10.5151,10.5151,10.3296,10.3296,41148.055005509,0
+OCFC.US,D,20120322,000000,10.2413,10.2629,10.1156,10.1412,18642.346996405,0
+OCFC.US,D,20120323,000000,10.1824,10.4042,10.0705,10.3983,28193.773550744,0
+OCFC.US,D,20120326,000000,10.4935,10.6839,10.4042,10.5151,66835.534228394,0
+OCFC.US,D,20120327,000000,10.413,10.5583,10.2687,10.2835,54051.395518651,0
+OCFC.US,D,20120328,000000,10.1627,10.4493,10.0822,10.4366,41818.437797269,0
+OCFC.US,D,20120329,000000,10.3364,10.5151,10.2756,10.4445,27655.837207204,0
+OCFC.US,D,20120330,000000,10.5023,10.5397,10.2835,10.2835,57663.108279731,0
+OCFC.US,D,20120402,000000,10.2835,10.5151,10.2275,10.5151,88297.971753056,0
+OCFC.US,D,20120403,000000,10.3718,10.5475,10.2471,10.3502,88676.972358732,0
+OCFC.US,D,20120404,000000,10.2344,10.2756,10.2197,10.2197,62188.701533531,0
+OCFC.US,D,20120405,000000,10.1824,10.3875,10.1608,10.1696,37711.579083612,0
+OCFC.US,D,20120409,000000,10.041,10.1333,9.87909,10.0332,77103.190421955,0
+OCFC.US,D,20120410,000000,10.0332,10.2687,9.98609,10.0764,90275.499106867,0
+OCFC.US,D,20120411,000000,10.1755,10.3502,10.147,10.255,42335.99776416,0
+OCFC.US,D,20120412,000000,10.2207,10.4709,10.2207,10.4199,36585.78427374,0
+OCFC.US,D,20120413,000000,10.3444,10.3571,10.1608,10.2275,51253.719004708,0
+OCFC.US,D,20120416,000000,10.2687,10.4807,10.1873,10.3562,118580.32391035,0
+OCFC.US,D,20120417,000000,10.3993,10.4817,10.3571,10.3875,43475.037218854,0
+OCFC.US,D,20120418,000000,10.3502,10.3502,10.1824,10.2129,45324.193399774,0
+OCFC.US,D,20120419,000000,10.1961,10.3041,10.0676,10.1392,43711.403187985,0
+OCFC.US,D,20120420,000000,10.6702,10.6702,10.1745,10.2913,89059.029420906,0
+OCFC.US,D,20120423,000000,10.1146,10.2413,9.95567,10.1608,70263.859599632,0
+OCFC.US,D,20120424,000000,10.1529,10.3364,10.1529,10.2344,88405.966549297,0
+OCFC.US,D,20120425,000000,10.3364,10.3571,10.2275,10.2835,71275.546700267,0
+OCFC.US,D,20120426,000000,10.2835,10.5681,10.2197,10.4219,37225.602500527,0
+OCFC.US,D,20120427,000000,10.3502,10.6034,10.3364,10.5996,56583.160317321,0
+OCFC.US,D,20120430,000000,10.5593,10.625,10.4219,10.6104,126927.50660472,0
+OCFC.US,D,20120501,000000,10.5996,10.786,10.575,10.5996,96750.092787168,0
+OCFC.US,D,20120502,000000,10.5387,10.7261,10.3993,10.679,59483.737533342,0
+OCFC.US,D,20120503,000000,10.6408,10.8037,10.6329,10.7261,111958.00149934,0
+OCFC.US,D,20120504,000000,10.6947,10.786,10.4887,10.5534,70523.65840191,0
+OCFC.US,D,20120507,000000,10.5102,10.8312,10.4297,10.4817,99271.669397513,0
+OCFC.US,D,20120508,000000,10.4563,10.7261,10.3875,10.5828,102456.49706779,0
+OCFC.US,D,20120509,000000,10.4729,10.6889,10.4513,10.5916,145745.09044031,0
+OCFC.US,D,20120510,000000,10.625,10.8538,10.5602,10.6555,95403.214290652,0
+OCFC.US,D,20120511,000000,10.6034,10.8724,10.6034,10.7124,120924.62604384,0
+OCFC.US,D,20120514,000000,10.625,10.7644,10.5602,10.6104,66216.092378257,0
+OCFC.US,D,20120515,000000,10.5996,10.7948,10.5259,10.679,39022.798920991,0
+OCFC.US,D,20120516,000000,10.6947,10.9264,10.6555,10.7016,49680.662727385,0
+OCFC.US,D,20120517,000000,10.6889,10.8174,10.5681,10.6329,92620.820059196,0
+OCFC.US,D,20120518,000000,10.6329,10.8096,10.4219,10.4887,126089.0187056,0
+OCFC.US,D,20120521,000000,10.5023,10.6702,10.3129,10.5996,135495.77298573,0
+OCFC.US,D,20120522,000000,10.5996,10.8037,10.4817,10.5475,159732.45419119,0
+OCFC.US,D,20120523,000000,10.4563,10.5916,10.2952,10.414,220402.09684551,0
+OCFC.US,D,20120524,000000,10.4513,10.4513,10.1961,10.3571,192133.94952,0
+OCFC.US,D,20120525,000000,10.365,10.5259,10.365,10.4513,61595.748973038,0
+OCFC.US,D,20120529,000000,10.575,10.5828,10.3502,10.5102,86014.798749507,0
+OCFC.US,D,20120530,000000,10.414,10.4641,10.2952,10.3041,148631.40419267,0
+OCFC.US,D,20120531,000000,10.3041,10.4807,10.2403,10.2678,584887.59061559,0
+OCFC.US,D,20120601,000000,10.0862,10.2541,10.0391,10.1225,122674.95679802,0
+OCFC.US,D,20120604,000000,10.1745,10.1745,10.0391,10.1225,217259.04074737,0
+OCFC.US,D,20120605,000000,10.0587,10.2197,10.046,10.1225,101722.94750842,0
+OCFC.US,D,20120606,000000,10.0862,10.2275,10.0812,10.1961,89892.423225861,0
+OCFC.US,D,20120607,000000,10.2913,10.3875,10.1314,10.3787,152176.89372965,0
+OCFC.US,D,20120608,000000,10.3571,10.5916,10.3571,10.4955,128134.80692118,0
+OCFC.US,D,20120611,000000,10.5996,10.5996,10.2129,10.2197,64910.985453872,0
+OCFC.US,D,20120612,000000,10.2835,10.3993,10.1225,10.3934,102358.69045987,0
+OCFC.US,D,20120613,000000,10.3993,10.5102,10.2678,10.4385,78355.318767051,0
+OCFC.US,D,20120614,000000,10.4563,10.5475,10.4513,10.4887,97346.101804159,0
+OCFC.US,D,20120615,000000,10.4887,10.5102,10.4455,10.4887,115338.44238545,0
+OCFC.US,D,20120618,000000,10.3993,10.4955,10.3993,10.4563,49797.826893118,0
+OCFC.US,D,20120619,000000,10.4729,10.5259,10.3934,10.4887,110469.50718512,0
+OCFC.US,D,20120620,000000,10.4887,10.4955,10.4052,10.4817,38094.654964618,0
+OCFC.US,D,20120621,000000,10.4219,10.4563,10.2344,10.2756,50540.545821984,0
+OCFC.US,D,20120622,000000,10.2952,10.4817,10.2275,10.4513,155794.71940372,0
+OCFC.US,D,20120625,000000,10.3208,10.3444,10.2629,10.3129,21546.999487756,0
+OCFC.US,D,20120626,000000,10.2835,10.3208,10.1146,10.2344,41259.106258247,0
+OCFC.US,D,20120627,000000,10.2197,10.3993,10.1529,10.3875,46986.905734353,0
+OCFC.US,D,20120628,000000,10.3296,10.4219,10.1392,10.3934,53764.088607896,0
+OCFC.US,D,20120629,000000,10.4887,10.5023,10.3502,10.4572,59542.829025625,0
+OCFC.US,D,20120702,000000,10.4513,10.5023,10.365,10.4887,61963.542571557,0
+OCFC.US,D,20120703,000000,10.5298,10.5298,10.4611,10.4857,47816.224263978,0
+OCFC.US,D,20120705,000000,10.4788,10.4857,10.3542,10.4611,61056.793810665,0
+OCFC.US,D,20120706,000000,10.4347,10.4857,10.361,10.4347,64024.613069629,0
+OCFC.US,D,20120709,000000,10.3444,10.414,10.1696,10.2952,68655.144663173,0
+OCFC.US,D,20120710,000000,10.3208,10.3444,10.1824,10.2952,44562.116913092,0
+OCFC.US,D,20120711,000000,10.2678,10.414,10.2344,10.3444,42154.648011982,0
+OCFC.US,D,20120712,000000,10.2756,10.2756,10.1608,10.2413,41633.012769761,0
+OCFC.US,D,20120713,000000,10.2511,10.4857,10.2511,10.4277,44702.713911972,0
+OCFC.US,D,20120716,000000,10.3875,10.3875,10.2835,10.3208,11533.029183479,0
+OCFC.US,D,20120717,000000,10.3973,10.4935,10.2295,10.4111,64379.162023326,0
+OCFC.US,D,20120718,000000,10.4857,10.5446,10.3542,10.4435,16065.754169106,0
+OCFC.US,D,20120719,000000,10.3472,10.4022,10.2069,10.2147,28466.816997844,0
+OCFC.US,D,20120720,000000,10.2982,10.2982,9.99095,9.99095,55294.354494255,0
+OCFC.US,D,20120723,000000,9.77897,9.95666,9.77897,9.85357,41179.638389315,0
+OCFC.US,D,20120724,000000,9.90755,9.92227,9.79566,9.85357,46081.175792294,0
+OCFC.US,D,20120725,000000,9.94189,10.0597,9.88203,9.93505,18543.521569656,0
+OCFC.US,D,20120726,000000,10.0469,10.0469,9.91345,9.92227,28843.779965855,0
+OCFC.US,D,20120727,000000,9.93505,10.2658,9.92911,10.1843,31459.087908787,0
+OCFC.US,D,20120730,000000,10.2147,10.2795,10.1716,10.1843,94673.740006609,0
+OCFC.US,D,20120731,000000,10.1244,10.1765,9.97727,9.99888,60558.591401591,0
+OCFC.US,D,20120801,000000,10.0548,10.2069,9.93505,9.93505,66235.449936074,0
+OCFC.US,D,20120802,000000,9.86731,10.0067,9.86731,9.94189,25338.024363351,0
+OCFC.US,D,20120803,000000,9.92911,10.2227,9.7083,10.2069,47144.822653385,0
+OCFC.US,D,20120806,000000,10.1716,10.2147,9.99888,10.148,43557.561544283,0
+OCFC.US,D,20120807,000000,10.2147,10.2147,10.04,10.0548,22947.875382393,0
+OCFC.US,D,20120808,000000,9.99888,10.0155,9.93505,9.9635,25827.057402933,0
+OCFC.US,D,20120809,000000,9.92227,9.99888,9.92227,9.97133,17970.945385812,0
+OCFC.US,D,20120810,000000,9.98312,10.2147,9.92227,10.148,54439.565493819,0
+OCFC.US,D,20120813,000000,10.1637,10.2147,10.0067,10.2069,30969.036050373,0
+OCFC.US,D,20120814,000000,10.2147,10.2147,10.0597,10.1559,28227.394572215,0
+OCFC.US,D,20120815,000000,10.2147,10.4111,10.1333,10.3158,43478.093675351,0
+OCFC.US,D,20120816,000000,10.3758,10.5083,10.3346,10.4189,18750.341792646,0
+OCFC.US,D,20120817,000000,10.3758,10.7349,10.3472,10.7261,48156.509754021,0
+OCFC.US,D,20120820,000000,10.6623,10.7115,10.4111,10.4699,33951.118772991,0
+OCFC.US,D,20120821,000000,10.4435,10.6024,10.2579,10.4277,39420.138265652,0
+OCFC.US,D,20120822,000000,10.3826,10.5298,10.2069,10.2363,90862.338754365,0
+OCFC.US,D,20120823,000000,10.1244,10.2511,10.1244,10.1981,22827.654760162,0
+OCFC.US,D,20120824,000000,10.148,10.2295,10.1412,10.2295,13459.615595666,0
+OCFC.US,D,20120827,000000,10.1412,10.3826,10.1244,10.308,14510.017811936,0
+OCFC.US,D,20120828,000000,10.2923,10.4435,10.2923,10.3973,19416.649309077,0
+OCFC.US,D,20120829,000000,10.4022,10.5898,10.3346,10.5298,24801.106838643,0
+OCFC.US,D,20120830,000000,10.308,10.5083,10.2854,10.4611,19294.391049181,0
+OCFC.US,D,20120831,000000,10.5083,10.5083,10.308,10.361,32020.457085474,0
+OCFC.US,D,20120904,000000,10.361,10.3905,10.2227,10.3542,33123.837881032,0
+OCFC.US,D,20120905,000000,10.4189,10.4797,10.2433,10.3973,50316.405678842,0
+OCFC.US,D,20120906,000000,10.4935,10.6692,10.4699,10.5898,40320.774113549,0
+OCFC.US,D,20120907,000000,10.624,10.6692,10.5151,10.5808,29881.956356135,0
+OCFC.US,D,20120910,000000,10.5662,10.5662,10.3247,10.3542,60861.180594832,0
+OCFC.US,D,20120911,000000,10.4474,10.4474,10.2069,10.3346,47029.696125317,0
+OCFC.US,D,20120912,000000,10.2579,10.3346,10.2579,10.3346,18023.9239651,0
+OCFC.US,D,20120913,000000,10.361,10.6466,10.361,10.5808,52433.5112127,0
+OCFC.US,D,20120914,000000,10.6398,10.6398,10.5004,10.6162,61436.813235174,0
+OCFC.US,D,20120917,000000,10.5662,10.631,10.4022,10.574,39740.047379045,0
+OCFC.US,D,20120918,000000,10.5898,10.7782,10.5593,10.7644,90260.21682438,0
+OCFC.US,D,20120919,000000,10.8586,10.9038,10.8047,10.8734,30183.526730544,0
+OCFC.US,D,20120920,000000,10.7349,10.8734,10.7115,10.8322,20099.257926827,0
+OCFC.US,D,20120921,000000,10.8047,10.8047,10.7261,10.7261,77195.902935709,0
+OCFC.US,D,20120924,000000,10.7193,10.8734,10.7193,10.8548,23472.567081111,0
+OCFC.US,D,20120925,000000,10.8734,10.8734,10.7644,10.8233,68794.72284322,0
+OCFC.US,D,20120926,000000,10.8233,10.9273,10.6398,10.8047,20308.115787482,0
+OCFC.US,D,20120927,000000,10.7507,10.8656,10.7349,10.8233,16914.430256548,0
+OCFC.US,D,20120928,000000,10.7948,10.9313,10.7507,10.7782,36619.405295212,0
+OCFC.US,D,20121001,000000,10.7948,10.8734,10.7261,10.8586,63057.753997622,0
+OCFC.US,D,20121002,000000,10.9038,10.9038,10.8047,10.8322,51443.219307546,0
+OCFC.US,D,20121003,000000,10.7261,10.8106,10.5298,10.5377,60233.588194035,0
+OCFC.US,D,20121004,000000,10.5151,10.574,10.4435,10.574,29596.687083045,0
+OCFC.US,D,20121005,000000,10.5818,10.7261,10.5151,10.6623,24238.718843123,0
+OCFC.US,D,20121008,000000,10.6162,10.7115,10.5986,10.6545,7301.8745722611,0
+OCFC.US,D,20121009,000000,10.6084,10.6466,10.5083,10.5083,45199.897502214,0
+OCFC.US,D,20121010,000000,10.5514,10.5514,10.361,10.4553,76663.060686331,0
+OCFC.US,D,20121011,000000,10.5083,10.624,10.4277,10.4699,49757.07413982,0
+OCFC.US,D,20121012,000000,10.4474,10.5298,10.3688,10.4474,8051.7252329538,0
+OCFC.US,D,20121015,000000,10.4189,10.5298,10.4189,10.5004,17003.067494972,0
+OCFC.US,D,20121016,000000,10.5662,10.6623,10.4553,10.5004,17419.764397449,0
+OCFC.US,D,20121017,000000,10.4699,10.4935,10.3346,10.4699,30457.588996476,0
+OCFC.US,D,20121018,000000,10.4611,10.4611,10.1412,10.1412,32801.891129973,0
+OCFC.US,D,20121019,000000,10.093,10.1559,9.93505,10.0155,44144.401191782,0
+OCFC.US,D,20121022,000000,10.1244,10.1333,9.97727,10.1,15232.360364152,0
+OCFC.US,D,20121023,000000,10.0597,10.361,10.0312,10.0862,25312.553892539,0
+OCFC.US,D,20121024,000000,10.1,10.1333,10.0862,10.1166,8568.2663810124,0
+OCFC.US,D,20121025,000000,10.1637,10.4219,10.148,10.3266,21080.380462488,0
+OCFC.US,D,20121026,000000,10.2933,10.4297,10.2589,10.3777,11841.731289715,0
+OCFC.US,D,20121031,000000,10.414,10.414,10.1991,10.3355,25210.672009293,0
+OCFC.US,D,20121101,000000,10.3777,10.4455,10.2668,10.4219,71994.832795986,0
+OCFC.US,D,20121102,000000,10.2805,10.4641,9.92723,9.94685,87836.446821951,0
+OCFC.US,D,20121105,000000,9.97034,10.0145,9.79075,9.99789,61919.733361761,0
+OCFC.US,D,20121106,000000,9.94685,10.1559,9.94685,10.1,33610.833282949,0
+OCFC.US,D,20121107,000000,10.0214,10.0214,9.81528,9.81528,30428.043250335,0
+OCFC.US,D,20121108,000000,9.79959,9.79959,9.62193,9.65039,52589.390494066,0
+OCFC.US,D,20121109,000000,9.65039,9.99789,9.459,9.92723,53717.222941603,0
+OCFC.US,D,20121112,000000,9.8732,9.99194,9.67199,9.73087,53107.96927979,0
+OCFC.US,D,20121113,000000,9.72695,9.75639,9.62193,9.6445,38475.693207959,0
+OCFC.US,D,20121114,000000,9.68768,9.68768,9.34611,9.34611,54576.087217369,0
+OCFC.US,D,20121115,000000,9.32275,9.42955,9.31206,9.33924,39861.286820108,0
+OCFC.US,D,20121116,000000,9.28684,9.46684,9.2143,9.44427,39664.654785443,0
+OCFC.US,D,20121119,000000,9.91246,10.2668,9.47371,9.47371,42318.677844009,0
+OCFC.US,D,20121120,000000,9.47371,9.6131,9.45114,9.49335,19299.485143343,0
+OCFC.US,D,20121121,000000,9.54831,9.56108,9.39715,9.47961,23192.391902184,0
+OCFC.US,D,20121123,000000,9.52573,9.53359,9.42071,9.47371,10226.903440262,0
+OCFC.US,D,20121126,000000,9.47961,9.48648,9.42955,9.47961,31023.033448493,0
+OCFC.US,D,20121127,000000,9.72695,10.1412,9.72695,9.89675,60427.163772203,0
+OCFC.US,D,20121128,000000,9.82216,10.0862,9.82216,10.0568,24260.114038605,0
+OCFC.US,D,20121129,000000,10.093,10.1903,9.97034,10.1166,30434.15616333,0
+OCFC.US,D,20121130,000000,10.1637,10.3777,10.0145,10.1637,154174.7974601,0
+OCFC.US,D,20121203,000000,10.1971,10.2265,10.1559,10.1843,16177.824240677,0
+OCFC.US,D,20121204,000000,9.98213,10.2157,9.98213,10.1716,12267.597561685,0
+OCFC.US,D,20121205,000000,10.2383,10.3492,10.0812,10.1559,15343.41161689,0
+OCFC.US,D,20121206,000000,10.0812,10.1903,10.0812,10.093,54299.987313772,0
+OCFC.US,D,20121207,000000,10.1637,10.1903,10.1412,10.1903,43427.152733728,0
+OCFC.US,D,20121210,000000,10.1775,10.1903,10.093,10.1166,25381.833573147,0
+OCFC.US,D,20121211,000000,10.2079,10.2295,10.1,10.1843,76490.880303644,0
+OCFC.US,D,20121212,000000,10.1412,10.1569,10.0812,10.0812,14712.762759596,0
+OCFC.US,D,20121213,000000,10.1166,10.1775,10.1,10.1244,6252.4911748244,0
+OCFC.US,D,20121214,000000,10.0862,10.1412,10.0812,10.1078,27917.673647147,0
+OCFC.US,D,20121217,000000,10.0862,10.1903,10.0812,10.1333,32888.490730733,0
+OCFC.US,D,20121218,000000,10.1843,10.3266,10.093,10.1412,44545.815811772,0
+OCFC.US,D,20121219,000000,10.093,10.2668,10.093,10.1078,42588.664834611,0
+OCFC.US,D,20121220,000000,10.0862,10.1244,10.0812,10.0812,56255.100653268,0
+OCFC.US,D,20121221,000000,9.92029,10.0812,9.48648,9.93991,204187.59512687,0
+OCFC.US,D,20121224,000000,9.9743,10.1333,9.9743,10.1333,15030.634235324,0
+OCFC.US,D,20121226,000000,10.1903,10.1903,9.91246,10.1559,26928.400560825,0
+OCFC.US,D,20121227,000000,10.1244,10.1637,9.84572,10.0686,33163.571815498,0
+OCFC.US,D,20121228,000000,10.0538,10.1333,9.91246,10.0862,25858.640786739,0
+OCFC.US,D,20121231,000000,10.1166,10.1903,10.0754,10.1903,39738.00974138,0
+OCFC.US,D,20130102,000000,10.4385,10.6006,10.3266,10.5416,88899.074864209,0
+OCFC.US,D,20130103,000000,10.3924,10.5269,10.1244,10.2295,67387.734035589,0
+OCFC.US,D,20130104,000000,10.2295,10.2668,10.046,10.0862,131939.07644161,0
+OCFC.US,D,20130107,000000,10.0145,10.0812,9.8732,9.88007,120693.35416887,0
+OCFC.US,D,20130108,000000,9.8359,10.0597,9.79075,10.0538,155495.18666698,0
+OCFC.US,D,20130109,000000,10.046,10.046,9.92723,9.99789,65153.464335998,0
+OCFC.US,D,20130110,000000,9.97034,9.97034,9.74756,9.86534,67692.360866495,0
+OCFC.US,D,20130111,000000,9.84277,9.8889,9.73971,9.8889,71234.793946969,0
+OCFC.US,D,20130114,000000,9.77701,9.89675,9.66414,9.75639,109759.39045889,0
+OCFC.US,D,20130115,000000,9.67983,9.92029,9.31795,9.89675,77050.211842667,0
+OCFC.US,D,20130116,000000,9.82216,9.82216,9.66414,9.69652,58274.399579209,0
+OCFC.US,D,20130117,000000,9.77701,9.89675,9.67199,9.88007,221802.97274016,0
+OCFC.US,D,20130118,000000,9.83001,10.046,9.66414,9.7191,164412.90790752,0
+OCFC.US,D,20130122,000000,9.73087,9.8359,9.65824,9.82216,131139.30365812,0
+OCFC.US,D,20130123,000000,9.76326,9.96251,9.66414,9.8732,175536.37192035,0
+OCFC.US,D,20130124,000000,9.82216,10.3777,9.72695,10.1333,262055.48599193,0
+OCFC.US,D,20130125,000000,10.1903,10.1903,9.75639,9.79075,104142.64223552,0
+OCFC.US,D,20130128,000000,10.4827,10.4827,9.99789,10.4219,208301.58557235,0
+OCFC.US,D,20130129,000000,10.3856,10.5033,10.2589,10.2933,119585.89809799,0
+OCFC.US,D,20130130,000000,10.3266,10.3266,10.046,10.2805,113985.45097594,0
+OCFC.US,D,20130131,000000,10.3012,10.6545,10.2805,10.6084,120001.57618163,0
+OCFC.US,D,20130201,000000,10.6702,10.8342,10.5986,10.8145,106019.30652491,0
+OCFC.US,D,20130204,000000,10.7124,10.8066,10.6476,10.6702,53966.833555556,0
+OCFC.US,D,20130205,000000,10.7281,10.7899,10.6476,10.7733,43116.412989827,0
+OCFC.US,D,20130206,000000,10.7527,10.946,10.7026,10.7899,25608.011353953,0
+OCFC.US,D,20130207,000000,10.8145,10.8145,10.6623,10.7585,43429.190371393,0
+OCFC.US,D,20130208,000000,10.7988,10.8066,10.7527,10.7988,18605.669518436,0
+OCFC.US,D,20130211,000000,10.6957,10.894,10.6957,10.8576,29412.280874369,0
+OCFC.US,D,20130212,000000,10.843,10.9254,10.7664,10.843,14672.010006297,0
+OCFC.US,D,20130213,000000,10.894,10.9175,10.7527,10.9107,42842.350723895,0
+OCFC.US,D,20130214,000000,10.9107,10.9833,10.7899,10.8204,15255.793197298,0
+OCFC.US,D,20130215,000000,10.8066,11.1118,10.6751,10.9333,64707.221687379,0
+OCFC.US,D,20130219,000000,10.9175,11.0383,10.8694,10.946,54974.445380862,0
+OCFC.US,D,20130220,000000,10.9627,11.05,10.946,10.9765,85768.244592051,0
+OCFC.US,D,20130221,000000,10.9765,11.05,10.9018,10.9401,47369.981615359,0
+OCFC.US,D,20130222,000000,11,11.0294,10.9539,10.9911,99026.13405889,0
+OCFC.US,D,20130225,000000,11.0294,11.05,10.7899,10.843,75426.214623721,0
+OCFC.US,D,20130226,000000,10.8694,10.9765,10.8204,10.8508,23393.099212179,0
+OCFC.US,D,20130227,000000,10.7664,10.7664,10.4847,10.5799,101566.04940822,0
+OCFC.US,D,20130228,000000,10.6014,10.6014,10.4022,10.4229,76455.221644508,0
+OCFC.US,D,20130301,000000,10.4464,10.52,10.4062,10.4533,43524.959341645,0
+OCFC.US,D,20130304,000000,10.4062,10.5053,10.3973,10.5053,42217.814779595,0
+OCFC.US,D,20130305,000000,10.5053,10.6162,10.4759,10.6084,30402.572779523,0
+OCFC.US,D,20130306,000000,10.6084,10.6702,10.6084,10.6545,48556.905555179,0
+OCFC.US,D,20130307,000000,10.6545,10.6702,10.5289,10.6702,41757.308667322,0
+OCFC.US,D,20130308,000000,10.7664,10.7664,10.573,10.7026,31803.44867416,0
+OCFC.US,D,20130311,000000,10.6545,10.6623,10.4975,10.5053,32322.027459883,0
+OCFC.US,D,20130312,000000,10.4759,10.5416,10.4317,10.5053,16874.696322082,0
+OCFC.US,D,20130313,000000,10.4847,10.6408,10.4661,10.624,18455.903150064,0
+OCFC.US,D,20130314,000000,10.6702,10.7988,10.5986,10.7369,22553.59249423,0
+OCFC.US,D,20130315,000000,10.7585,10.9765,10.4661,10.8773,99395.965295074,0
+OCFC.US,D,20130318,000000,10.7585,10.8576,10.6957,10.7664,27606.933903245,0
+OCFC.US,D,20130319,000000,10.7527,10.8508,10.7026,10.7369,34646.972035563,0
+OCFC.US,D,20130320,000000,10.8145,10.8626,10.5986,10.6545,59511.245641819,0
+OCFC.US,D,20130321,000000,10.5573,10.6702,10.5573,10.6084,111180.64273017,0
+OCFC.US,D,20130322,000000,10.6702,10.7733,10.4847,10.7448,256751.51515013,0
+OCFC.US,D,20130325,000000,10.7664,10.8773,10.6162,10.6889,196795.04567852,0
+OCFC.US,D,20130326,000000,10.7664,10.8145,10.6084,10.8145,42106.763526856,0
+OCFC.US,D,20130327,000000,10.7801,10.8852,10.6957,10.7988,127954.47598784,0
+OCFC.US,D,20130328,000000,10.8626,10.8626,10.7281,10.7801,73799.160948278,0
+OCFC.US,D,20130401,000000,10.6623,10.8145,10.5799,10.679,48749.462314514,0
+OCFC.US,D,20130402,000000,10.7448,10.7664,10.52,10.572,63186.125170512,0
+OCFC.US,D,20130403,000000,10.624,10.6957,10.5888,10.6476,49370.941802316,0
+OCFC.US,D,20130404,000000,10.6889,10.6889,10.5652,10.6408,63442.867516293,0
+OCFC.US,D,20130405,000000,10.5573,10.5573,10.4317,10.4915,16972.502929998,0
+OCFC.US,D,20130408,000000,10.4915,10.4975,10.3188,10.4915,22961.120027215,0
+OCFC.US,D,20130409,000000,10.4759,10.6162,10.4062,10.4062,18005.585226116,0
+OCFC.US,D,20130410,000000,10.4975,10.7899,10.4661,10.7213,32466.699734093,0
+OCFC.US,D,20130411,000000,10.6957,10.7124,10.6162,10.6702,43451.604385707,0
+OCFC.US,D,20130412,000000,10.6084,10.679,10.6014,10.6545,22592.307609863,0
+OCFC.US,D,20130415,000000,10.631,10.7124,10.4464,10.4661,69937.837573244,0
+OCFC.US,D,20130416,000000,10.5888,10.631,10.3364,10.4062,37866.439546146,0
+OCFC.US,D,20130417,000000,10.3424,10.3875,10.092,10.1539,113449.55227006,0
+OCFC.US,D,20130418,000000,10.1981,10.4915,10.0862,10.4759,120647.50732142,0
+OCFC.US,D,20130419,000000,10.044,10.5544,10.044,10.3562,63957.371026687,0
+OCFC.US,D,20130422,000000,10.3364,10.4581,10.2511,10.3364,107157.32716077,0
+OCFC.US,D,20130423,000000,10.3993,10.4847,10.3364,10.4317,74069.14793888,0
+OCFC.US,D,20130424,000000,10.3934,10.5357,10.3012,10.52,33009.730171796,0
+OCFC.US,D,20130425,000000,10.5652,10.7035,10.52,10.5652,31347.017837216,0
+OCFC.US,D,20130426,000000,10.5436,10.6094,10.5289,10.5986,40954.479427341,0
+OCFC.US,D,20130429,000000,10.52,10.6712,10.52,10.6172,35393.766239759,0
+OCFC.US,D,20130430,000000,10.6408,10.7605,10.6408,10.7133,20726.850327624,0
+OCFC.US,D,20130501,000000,10.6565,10.7457,10.4661,10.4759,104735.59479601,0
+OCFC.US,D,20130502,000000,10.4975,10.4975,10.256,10.3562,61546.84566908,0
+OCFC.US,D,20130503,000000,10.4759,10.5131,10.2786,10.3414,168098.99444337,0
+OCFC.US,D,20130506,000000,10.3767,10.5573,10.3346,10.4523,36857.808902008,0
+OCFC.US,D,20130507,000000,10.4905,10.6024,10.4474,10.5652,18294.929774535,0
+OCFC.US,D,20130508,000000,10.5053,10.5652,10.3562,10.4905,48138.171015036,0
+OCFC.US,D,20130509,000000,10.4464,10.681,10.4464,10.5652,51926.139434133,0
+OCFC.US,D,20130510,000000,10.6172,10.6633,10.4581,10.6172,57064.042806243,0
+OCFC.US,D,20130513,000000,10.625,10.625,10.4464,10.4523,24119.517039725,0
+OCFC.US,D,20130514,000000,10.4523,10.5573,10.4464,10.5289,23144.507417058,0
+OCFC.US,D,20130515,000000,10.4759,10.6633,10.4464,10.6633,24050.237359118,0
+OCFC.US,D,20130516,000000,10.5898,10.7233,10.5898,10.7075,15186.513516691,0
+OCFC.US,D,20130517,000000,10.7311,10.8656,10.7035,10.8164,28632.884467535,0
+OCFC.US,D,20130520,000000,10.7546,10.7831,10.6486,10.7399,12029.193954889,0
+OCFC.US,D,20130521,000000,10.7075,10.7546,10.625,10.7457,12437.740306706,0
+OCFC.US,D,20130522,000000,10.7233,10.8302,10.573,10.6024,17227.207638114,0
+OCFC.US,D,20130523,000000,10.5573,10.6486,10.4464,10.6319,23202.580090509,0
+OCFC.US,D,20130524,000000,10.6094,10.7399,10.6094,10.7075,10170.868404476,0
+OCFC.US,D,20130528,000000,10.8224,10.9499,10.6408,10.7035,37564.869171737,0
+OCFC.US,D,20130529,000000,10.7457,10.7457,10.5898,10.7075,20636.175451535,0
+OCFC.US,D,20130530,000000,10.7546,10.7546,10.681,10.7233,11514.690444495,0
+OCFC.US,D,20130531,000000,10.6535,10.6535,10.4179,10.4435,20908.200079802,0
+OCFC.US,D,20130603,000000,10.5249,10.893,10.3993,10.838,76357.415036592,0
+OCFC.US,D,20130604,000000,10.8164,10.8164,10.5053,10.7311,50128.943013669,0
+OCFC.US,D,20130605,000000,10.6977,10.7605,10.6319,10.6486,51714.225116981,0
+OCFC.US,D,20130606,000000,10.6172,10.9048,10.6172,10.9048,189504.37811341,0
+OCFC.US,D,20130607,000000,10.9873,11.0127,10.8017,10.8586,16521.166187217,0
+OCFC.US,D,20130610,000000,10.9283,10.9499,10.7752,10.8656,60893.782797471,0
+OCFC.US,D,20130611,000000,10.8586,10.9283,10.7978,10.8656,11082.711259531,0
+OCFC.US,D,20130612,000000,10.896,10.896,10.7457,10.8586,33268.510155241,0
+OCFC.US,D,20130613,000000,10.8586,11.0127,10.7674,10.9803,17293.430862224,0
+OCFC.US,D,20130614,000000,10.9873,10.9873,10.7457,10.7674,10804.573718268,0
+OCFC.US,D,20130617,000000,10.8548,10.9725,10.7919,10.9725,30795.836848854,0
+OCFC.US,D,20130618,000000,10.9431,11.0726,10.9352,11.0324,24891.781714732,0
+OCFC.US,D,20130619,000000,11.0461,11.0461,10.89,10.89,20643.307183362,0
+OCFC.US,D,20130620,000000,10.8017,10.89,10.7919,10.838,115551.37552144,0
+OCFC.US,D,20130621,000000,10.896,11.0127,10.8812,10.9961,85543.085630077,0
+OCFC.US,D,20130624,000000,10.896,11.0461,10.896,10.9765,43129.657634649,0
+OCFC.US,D,20130625,000000,11.0324,11.1256,10.9431,11.109,50054.569238899,0
+OCFC.US,D,20130626,000000,11.1521,11.1914,10.9725,10.9725,13308.830408462,0
+OCFC.US,D,20130627,000000,11.1914,11.53,11.1825,11.4711,170129.50037647,0
+OCFC.US,D,20130628,000000,11.4789,11.7725,11.4789,11.7293,186810.62112038,0
+OCFC.US,D,20130701,000000,11.6969,12.06,11.6969,11.9845,36207.802486897,0
+OCFC.US,D,20130702,000000,12.06,12.1406,11.9364,12.114,40547.970713188,0
+OCFC.US,D,20130703,000000,12.171,12.3241,12.0669,12.2357,58864.295683205,0
+OCFC.US,D,20130705,000000,12.331,12.6696,12.329,12.6696,66946.585481133,0
+OCFC.US,D,20130708,000000,12.6548,12.6548,12.4222,12.5283,134699.05665874,0
+OCFC.US,D,20130709,000000,12.5626,12.5626,12.3908,12.4144,116809.61677953,0
+OCFC.US,D,20130710,000000,12.4429,12.4429,12.2829,12.3456,77381.327963217,0
+OCFC.US,D,20130711,000000,12.4301,12.4429,12.1415,12.3614,27094.468030517,0
+OCFC.US,D,20130712,000000,12.3761,12.4144,12.1877,12.384,30637.919929822,0
+OCFC.US,D,20130715,000000,12.3094,12.6244,12.2829,12.593,30408.685692518,0
+OCFC.US,D,20130716,000000,12.593,12.6205,12.4429,12.4487,156285.79008097,0
+OCFC.US,D,20130717,000000,12.5361,12.6637,12.4821,12.5577,11742.905862967,0
+OCFC.US,D,20130718,000000,12.5528,12.7383,12.3094,12.7383,20354.981453775,0
+OCFC.US,D,20130719,000000,12.7972,13.1074,12.5105,12.9493,66593.055346268,0
+OCFC.US,D,20130722,000000,13.0082,13.1515,12.9641,13.0877,87640.833606118,0
+OCFC.US,D,20130723,000000,13.0946,13.3144,13.0573,13.1515,67949.103212276,0
+OCFC.US,D,20130724,000000,13.2006,13.3252,12.9228,13.1917,39235.732056976,0
+OCFC.US,D,20130725,000000,13.2193,13.5726,13.2055,13.5009,49620.55241627,0
+OCFC.US,D,20130726,000000,13.4411,13.603,13.3419,13.4725,53926.080802258,0
+OCFC.US,D,20130729,000000,13.4411,13.5775,13.1338,13.2133,37240.884783014,0
+OCFC.US,D,20130730,000000,13.2643,13.4136,13.0445,13.127,22885.727433613,0
+OCFC.US,D,20130731,000000,13.07,13.176,12.9621,12.9699,94332.435697734,0
+OCFC.US,D,20130801,000000,13.0936,13.3861,13.07,13.2713,103935.82201253,0
+OCFC.US,D,20130802,000000,13.2055,13.2055,12.9002,13.0141,49621.571235102,0
+OCFC.US,D,20130805,000000,12.8924,13.0317,12.8335,12.9699,34901.676743679,0
+OCFC.US,D,20130806,000000,12.9875,13.0219,12.8414,12.9925,27378.718484774,0
+OCFC.US,D,20130807,000000,12.9385,12.9385,12.7491,12.8178,15842.632844797,0
+OCFC.US,D,20130808,000000,12.8414,12.9777,12.8246,12.9248,147384.36994174,0
+OCFC.US,D,20130809,000000,12.9385,13.3419,12.8325,13.1064,37507.815317119,0
+OCFC.US,D,20130812,000000,13.07,13.1338,12.9081,13.0877,78984.948805513,0
+OCFC.US,D,20130813,000000,13.0524,13.07,12.9081,13.0082,26476.044999212,0
+OCFC.US,D,20130814,000000,12.9552,13.0524,12.9248,12.9385,12411.251017062,0
+OCFC.US,D,20130815,000000,12.8668,12.8846,12.5302,12.6519,47017.470299327,0
+OCFC.US,D,20130816,000000,12.597,12.7343,12.5812,12.6598,68792.685205555,0
+OCFC.US,D,20130819,000000,12.6833,13.1004,12.6833,12.8924,59824.023023385,0
+OCFC.US,D,20130820,000000,12.9473,13.0936,12.859,12.9326,28064.383559021,0
+OCFC.US,D,20130821,000000,12.9081,12.9473,12.7952,12.8502,53740.655774749,0
+OCFC.US,D,20130822,000000,12.8502,13.1004,12.8502,13.0377,35789.067946754,0
+OCFC.US,D,20130823,000000,13.0308,13.3076,13.0308,13.1839,55810.895642314,0
+OCFC.US,D,20130826,000000,13.0936,13.2517,12.8796,13.0602,49422.901562772,0
+OCFC.US,D,20130827,000000,12.9875,13.1692,12.5744,12.8796,52748.326231931,0
+OCFC.US,D,20130828,000000,12.9081,13.0779,12.8796,12.8796,106659.1247517,0
+OCFC.US,D,20130829,000000,12.8846,12.9875,12.8414,12.8924,23931.035555719,0
+OCFC.US,D,20130830,000000,12.8502,12.9179,12.2485,12.3859,42338.035401825,0
+OCFC.US,D,20130903,000000,12.5302,12.8414,12.5302,12.6971,41774.628587473,0
+OCFC.US,D,20130904,000000,12.7579,12.7579,12.5067,12.5744,35564.927803613,0
+OCFC.US,D,20130905,000000,12.6205,12.7579,12.3554,12.59,15820.218830483,0
+OCFC.US,D,20130906,000000,12.6352,12.7864,12.3103,12.5744,30280.314519628,0
+OCFC.US,D,20130909,000000,12.5812,12.5812,12.4379,12.5587,30387.290497036,0
+OCFC.US,D,20130910,000000,12.59,12.6971,12.4517,12.6971,16665.838461427,0
+OCFC.US,D,20130911,000000,12.6833,12.7657,12.4458,12.7108,27148.465428637,0
+OCFC.US,D,20130912,000000,12.7187,12.7187,12.378,12.5381,15463.632239121,0
+OCFC.US,D,20130913,000000,12.59,12.59,12.378,12.5469,21951.470564244,0
+OCFC.US,D,20130916,000000,12.6833,12.6833,12.5469,12.5812,57586.696867297,0
+OCFC.US,D,20130917,000000,12.5665,12.5744,12.4899,12.5302,63494.827276749,0
+OCFC.US,D,20130918,000000,12.5587,12.5665,12.2485,12.5223,77333.443478091,0
+OCFC.US,D,20130919,000000,12.5145,12.5302,12.3859,12.4517,73456.83782057,0
+OCFC.US,D,20130920,000000,12.4517,12.4987,12.3554,12.4683,385797.14610753,0
+OCFC.US,D,20130923,000000,12.4683,13.1917,12.4173,13.1064,284457.27448012,0
+OCFC.US,D,20130924,000000,13.1064,13.3488,12.9326,13.0308,50435.60748224,0
+OCFC.US,D,20130925,000000,13.0877,13.176,12.9552,13.0445,33975.57042497,0
+OCFC.US,D,20130926,000000,13.1142,13.1515,12.9925,13.0524,29795.356755375,0
+OCFC.US,D,20130927,000000,12.9621,13.1004,12.9621,13.0377,17645.942178256,0
+OCFC.US,D,20130930,000000,12.8924,13.1192,12.8109,12.8414,69533.366496756,0
+OCFC.US,D,20131001,000000,12.8031,12.8109,12.5665,12.7039,34109.035692023,0
+OCFC.US,D,20131002,000000,12.5665,12.6735,12.4517,12.643,56494.523078896,0
+OCFC.US,D,20131003,000000,12.5812,12.7736,12.2417,12.7579,64232.452111452,0
+OCFC.US,D,20131004,000000,12.7187,12.9248,12.2848,12.8031,47142.78501572,0
+OCFC.US,D,20131007,000000,12.7579,12.9385,12.6892,12.8924,32262.9359676,0
+OCFC.US,D,20131008,000000,12.9326,13.0308,12.8325,12.9326,28315.012991807,0
+OCFC.US,D,20131009,000000,12.9621,13.1692,12.9248,12.9875,32654.162399266,0
+OCFC.US,D,20131010,000000,13.1142,13.3488,13.0308,13.3076,14883.92432345,0
+OCFC.US,D,20131011,000000,13.2006,13.5775,13.1436,13.5235,32262.9359676,0
+OCFC.US,D,20131014,000000,13.5078,13.5078,13.2811,13.3861,17119.212841873,0
+OCFC.US,D,20131015,000000,13.4263,13.4263,13.1064,13.1192,31868.653079437,0
+OCFC.US,D,20131016,000000,13.1192,13.2899,13.1192,13.1515,18567.973221635,0
+OCFC.US,D,20131017,000000,13.0377,13.3792,13.0377,13.3154,29496.842837464,0
+OCFC.US,D,20131018,000000,12.9326,13.6776,12.9326,13.6286,53862.914034645,0
+OCFC.US,D,20131021,000000,13.603,14.3117,13.5481,13.6286,44901.383584302,0
+OCFC.US,D,20131022,000000,13.7159,13.7159,13.2899,13.6619,40690.605349733,0
+OCFC.US,D,20131023,000000,13.6344,13.7061,13.1917,13.6344,30815.194406671,0
+OCFC.US,D,20131024,000000,13.7522,13.9387,13.5854,13.7522,14950.14754756,0
+OCFC.US,D,20131025,000000,13.7925,13.7925,13.3546,13.6619,27078.166929197,0
+OCFC.US,D,20131028,000000,13.6619,13.7227,13.4715,13.5854,26682.865222202,0
+OCFC.US,D,20131029,000000,13.5225,13.8592,13.5225,13.7227,21846.5322245,0
+OCFC.US,D,20131030,000000,13.8454,13.8454,13.5373,13.5559,29569.178974569,0
+OCFC.US,D,20131031,000000,13.5069,13.7973,13.3184,13.4469,42433.804372077,0
+OCFC.US,D,20131101,000000,13.4254,13.8994,13.2035,13.5225,63575.313964513,0
+OCFC.US,D,20131104,000000,13.602,13.7601,13.2968,13.6148,55855.723670942,0
+OCFC.US,D,20131105,000000,13.5922,13.8896,13.5647,13.5775,30216.128933183,0
+OCFC.US,D,20131106,000000,13.4843,13.6148,13.3842,13.4793,13285.397575315,0
+OCFC.US,D,20131107,000000,13.4116,13.6148,13.3842,13.5647,27211.63219625,0
+OCFC.US,D,20131108,000000,13.5373,14.1576,13.5373,13.8592,34279.178437044,0
+OCFC.US,D,20131111,000000,13.8818,13.8994,13.6286,13.6521,38587.76327953,0
+OCFC.US,D,20131112,000000,13.607,13.8072,13.3311,13.6864,38192.461572534,0
+OCFC.US,D,20131113,000000,13.5471,13.6864,13.4116,13.5922,20403.884757733,0
+OCFC.US,D,20131114,000000,13.3194,13.6923,13.3194,13.4715,7391.5306295178,0
+OCFC.US,D,20131115,000000,13.4391,13.4391,13.3154,13.4116,31045.447462807,0
+OCFC.US,D,20131118,000000,13.4038,13.607,13.3674,13.5294,12950.206179435,0
+OCFC.US,D,20131119,000000,13.3762,13.7061,13.3762,13.6521,13999.589576872,0
+OCFC.US,D,20131120,000000,13.2781,13.6521,13.2781,13.4469,6279.9992833009,0
+OCFC.US,D,20131121,000000,13.4999,14.0565,13.2094,13.8454,42515.309878674,0
+OCFC.US,D,20131122,000000,13.8072,13.867,13.5294,13.6216,23552.034950043,0
+OCFC.US,D,20131125,000000,13.6216,14.1124,13.394,14.0437,22087.992287794,0
+OCFC.US,D,20131126,000000,13.9907,14.2194,13.8896,14.0369,24200.00372749,0
+OCFC.US,D,20131127,000000,13.8896,14.1792,13.8896,14.134,15397.409015011,0
+OCFC.US,D,20131129,000000,14.2793,14.2793,14.1792,14.2194,15346.468073388,0
+OCFC.US,D,20131202,000000,14.1644,14.4324,13.7601,13.7855,39722.727458893,0
+OCFC.US,D,20131203,000000,13.7297,13.9181,13.1466,13.3056,32311.839271559,0
+OCFC.US,D,20131204,000000,13.2163,13.6619,13.074,13.4391,25639.59473776,0
+OCFC.US,D,20131205,000000,13.2399,13.7002,13.2399,13.6148,14520.20600026,0
+OCFC.US,D,20131206,000000,13.7522,14.1046,13.7002,13.7601,22761.431536052,0
+OCFC.US,D,20131209,000000,13.8131,13.9082,13.4116,13.8288,54808.37791117,0
+OCFC.US,D,20131210,000000,13.607,13.7679,13.5225,13.5294,40290.209548575,0
+OCFC.US,D,20131211,000000,13.4931,13.7002,13.2869,13.5471,23290.1985101,0
+OCFC.US,D,20131212,000000,13.5147,13.6216,13.4038,13.4254,32830.418057282,0
+OCFC.US,D,20131213,000000,13.4715,13.6442,13.4469,13.5775,19620.413075569,0
+OCFC.US,D,20131216,000000,13.6619,13.8013,13.5225,13.7855,33749.392644164,0
+OCFC.US,D,20131217,000000,13.6521,13.7227,13.4254,13.6344,30871.229442456,0
+OCFC.US,D,20131218,000000,13.6786,13.9554,13.6286,13.7227,40902.519666885,0
+OCFC.US,D,20131219,000000,13.6619,13.7433,13.5147,13.5647,12592.600769241,0
+OCFC.US,D,20131220,000000,13.6619,13.8013,13.5069,13.5854,145112.40394535,0
+OCFC.US,D,20131223,000000,13.6707,13.6707,13.4999,13.5647,26682.865222202,0
+OCFC.US,D,20131224,000000,13.607,13.607,13.5069,13.5225,10851.439384562,0
+OCFC.US,D,20131226,000000,13.3311,13.607,13.3311,13.3674,10857.552297556,0
+OCFC.US,D,20131227,000000,13.4312,13.4312,13.2241,13.3056,18126.824667179,0
+OCFC.US,D,20131230,000000,13.3056,13.3468,13.2035,13.232,92216.348982708,0
+OCFC.US,D,20131231,000000,13.2791,13.3468,13.0327,13.0966,16483.469890416,0
+OCFC.US,D,20140102,000000,13.0906,13.2241,12.9975,13.1162,30071.456658973,0
+OCFC.US,D,20140103,000000,13.1122,13.4843,13.1122,13.4038,43949.806794782,0
+OCFC.US,D,20140106,000000,13.4793,13.5294,13.1976,13.2163,23783.306825012,0
+OCFC.US,D,20140107,000000,13.2781,13.5373,13.2781,13.4116,10335.917055335,0
+OCFC.US,D,20140108,000000,13.3762,13.4793,13.018,13.0966,24857.141874428,0
+OCFC.US,D,20140109,000000,13.1731,13.1731,12.9975,13.0386,13210.004981713,0
+OCFC.US,D,20140110,000000,13.1044,13.1446,12.9199,13.0386,53535.873189424,0
+OCFC.US,D,20140113,000000,13.0475,13.2241,12.9346,13.0475,34926.128395658,0
+OCFC.US,D,20140114,000000,13.1122,13.232,13.0563,13.1309,16574.144766505,0
+OCFC.US,D,20140115,000000,13.2163,13.4194,13.0327,13.1731,30085.720122627,0
+OCFC.US,D,20140116,000000,13.2094,13.2094,13.0327,13.0828,6672.2445337991,0
+OCFC.US,D,20140117,000000,13.1388,13.181,13.074,13.181,30477.965373126,0
+OCFC.US,D,20140121,000000,13.1898,13.4548,13.1898,13.4312,41768.515674479,0
+OCFC.US,D,20140122,000000,13.5147,13.7767,13.4931,13.7297,120401.97198279,0
+OCFC.US,D,20140123,000000,13.7601,14.0309,13.7002,13.7855,29042.449638185,0
+OCFC.US,D,20140124,000000,13.7601,14.0133,13.7601,13.867,32440.210444449,0
+OCFC.US,D,20140127,000000,13.873,14.883,13.3135,13.3674,94179.612872864,0
+OCFC.US,D,20140128,000000,13.4254,13.5373,13.3762,13.4627,57689.597569375,0
+OCFC.US,D,20140129,000000,13.4194,13.607,13.4194,13.5294,48423.440288126,0
+OCFC.US,D,20140130,000000,13.5069,13.653,13.5069,13.5932,37152.24754459,0
+OCFC.US,D,20140131,000000,13.4705,13.7621,13.4705,13.6717,120305.18419371,0
+OCFC.US,D,20140203,000000,13.92,13.92,13.0789,13.121,55543.965108209,0
+OCFC.US,D,20140204,000000,13.393,13.4116,13.0877,13.3302,50215.542614428,0
+OCFC.US,D,20140205,000000,13.2761,13.393,13.2545,13.393,63116.845489905,0
+OCFC.US,D,20140206,000000,13.0994,13.4028,13.0994,13.285,57227.053819437,0
+OCFC.US,D,20140207,000000,13.2673,13.3242,13.1004,13.3036,37579.132635392,0
+OCFC.US,D,20140210,000000,13.2212,13.3674,13.121,13.2085,26176.512262468,0
+OCFC.US,D,20140211,000000,13.2545,13.7237,13.2545,13.4931,24347.732458197,0
+OCFC.US,D,20140212,000000,13.5775,13.5775,13.1084,13.2085,10636.468610912,0
+OCFC.US,D,20140213,000000,13.2085,13.4617,13.1358,13.338,13914.008794945,0
+OCFC.US,D,20140214,000000,13.3036,13.4705,13.1711,13.3832,34382.079139123,0
+OCFC.US,D,20140218,000000,13.4381,13.4705,13.1947,13.3606,46804.537163342,0
+OCFC.US,D,20140219,000000,13.2761,13.3832,12.9375,13.121,51931.233528295,0
+OCFC.US,D,20140220,000000,13.0877,13.5775,12.9875,13.446,67292.98388417,0
+OCFC.US,D,20140221,000000,13.4705,13.7689,13.285,13.3752,37009.612908045,0
+OCFC.US,D,20140224,000000,13.446,14.0398,13.4096,13.9593,32177.355185674,0
+OCFC.US,D,20140225,000000,13.92,14.2017,13.8514,13.8847,16744.287511527,0
+OCFC.US,D,20140226,000000,13.9515,14.2027,13.8758,14.0163,10481.608148378,0
+OCFC.US,D,20140227,000000,14.0781,14.2773,14.0398,14.2499,40148.593730863,0
+OCFC.US,D,20140228,000000,14.3588,14.5875,14.2155,14.5295,123611.25130505,0
+OCFC.US,D,20140303,000000,14.4569,14.6228,14.2617,14.2979,20969.32920975,0
+OCFC.US,D,20140304,000000,14.4304,14.617,14.3244,14.4717,108261.72677517,0
+OCFC.US,D,20140305,000000,14.3932,14.4658,14.2557,14.399,17128.382211365,0
+OCFC.US,D,20140306,000000,14.3146,14.3862,14.0958,14.2243,60666.586197832,0
+OCFC.US,D,20140307,000000,14.3009,14.5217,14.0614,14.2017,26145.947697494,0
+OCFC.US,D,20140310,000000,14.1164,14.2243,14.0781,14.1694,9949.784717832,0
+OCFC.US,D,20140311,000000,14.13,14.1939,13.9259,14.0457,45704.212824283,0
+OCFC.US,D,20140312,000000,13.8758,13.9937,13.7777,13.9849,22074.747642972,0
+OCFC.US,D,20140313,000000,13.9937,14.0261,13.6226,13.7777,35056.537206214,0
+OCFC.US,D,20140314,000000,13.7237,13.8612,13.1084,13.7855,12261.48464869,0
+OCFC.US,D,20140317,000000,13.9416,14.0261,13.7002,13.7777,31076.012027781,0
+OCFC.US,D,20140318,000000,13.8229,13.8523,13.6796,13.7777,24899.932265392,0
+OCFC.US,D,20140319,000000,13.8229,13.8523,13.603,13.6629,29836.109508674,0
+OCFC.US,D,20140320,000000,13.7855,13.869,13.5069,13.6933,99381.701831419,0
+OCFC.US,D,20140321,000000,13.6933,13.7777,13.608,13.7002,103857.37296243,0
+OCFC.US,D,20140324,000000,13.6933,13.7002,13.4705,13.6158,27531.541309643,0
+OCFC.US,D,20140325,000000,13.7169,13.7169,13.2948,13.5225,33402.994241126,0
+OCFC.US,D,20140326,000000,13.6354,13.7169,13.4116,13.4116,33909.34720086,0
+OCFC.US,D,20140327,000000,13.2673,13.3752,13.1711,13.3115,25450.094434922,0
+OCFC.US,D,20140328,000000,13.2761,13.5647,13.2457,13.4705,146789.37974358,0
+OCFC.US,D,20140331,000000,13.4617,13.7453,13.4617,13.6158,44513.213609134,0
+OCFC.US,D,20140401,000000,13.6796,14.1694,13.6354,14.1006,27244.234398889,0
+OCFC.US,D,20140402,000000,14.0869,14.2685,14.0614,14.1075,16715.760584218,0
+OCFC.US,D,20140403,000000,14.0958,14.185,14.0074,14.0869,19715.163226988,0
+OCFC.US,D,20140404,000000,14.2155,14.349,13.6354,13.6864,50306.217490517,0
+OCFC.US,D,20140407,000000,13.6629,13.7316,13.4793,13.5932,23067.077185791,0
+OCFC.US,D,20140408,000000,13.4538,13.9849,13.3174,13.603,27853.488060701,0
+OCFC.US,D,20140409,000000,13.6717,13.708,13.5147,13.6226,20763.527805593,0
+OCFC.US,D,20140410,000000,13.7777,13.7777,13.0877,13.2379,25624.312455273,0
+OCFC.US,D,20140411,000000,13.1534,13.3242,13.0946,13.1456,37085.005501647,0
+OCFC.US,D,20140414,000000,13.1711,13.3606,13.1534,13.3115,44183.116307416,0
+OCFC.US,D,20140415,000000,13.3458,13.3674,13.121,13.2673,16516.072093055,0
+OCFC.US,D,20140416,000000,13.4116,13.4745,13.2212,13.338,12901.302875477,0
+OCFC.US,D,20140417,000000,13.5373,13.7689,13.1534,13.603,26327.297449672,0
+OCFC.US,D,20140421,000000,13.2948,13.6933,13.2948,13.4185,15275.150755115,0
+OCFC.US,D,20140422,000000,13.4843,13.5932,13.2948,13.4116,15447.331137801,0
+OCFC.US,D,20140423,000000,13.5952,13.6098,13.1623,13.1947,27305.363528836,0
+OCFC.US,D,20140424,000000,13.129,13.3036,13.0612,13.1456,31062.767382959,0
+OCFC.US,D,20140425,000000,13.5147,13.5147,12.7834,12.8384,105844.06968573,0
+OCFC.US,D,20140428,000000,12.856,12.8904,12.5312,12.6156,33859.42507807,0
+OCFC.US,D,20140429,000000,12.7235,12.9464,12.4379,12.4683,45722.551563267,0
+OCFC.US,D,20140430,000000,12.4065,12.6156,12.3996,12.4851,39875.550283763,0
+OCFC.US,D,20140501,000000,12.5155,12.6872,12.3702,12.5998,77932.508951579,0
+OCFC.US,D,20140502,000000,12.7775,12.8668,12.5567,12.6313,57955.509284648,0
+OCFC.US,D,20140505,000000,12.5606,12.7403,12.4851,12.5754,33022.974816618,0
+OCFC.US,D,20140506,000000,12.5685,12.9258,12.5077,12.6234,92435.395031688,0
+OCFC.US,D,20140507,000000,12.6794,12.9189,12.6392,12.7089,110438.94262014,0
+OCFC.US,D,20140508,000000,12.6392,12.9169,12.5567,12.5685,32664.350587591,0
+OCFC.US,D,20140509,000000,12.701,12.8502,12.5606,12.7727,33903.234287866,0
+OCFC.US,D,20140512,000000,12.8021,13.1839,12.6706,13.0396,27829.036408722,0
+OCFC.US,D,20140513,000000,13.0671,13.0671,12.7775,12.7864,35826.764243555,0
+OCFC.US,D,20140514,000000,12.6078,12.8021,12.4056,12.4379,45709.306918445,0
+OCFC.US,D,20140515,000000,12.4056,12.9739,11.8961,12.7775,71665.7543131,0
+OCFC.US,D,20140516,000000,12.7481,12.9739,12.0424,12.8325,56163.406958346,0
+OCFC.US,D,20140519,000000,12.8414,13.0111,12.6794,12.91,32632.767203784,0
+OCFC.US,D,20140520,000000,12.6166,12.8855,12.5498,12.701,47585.971207841,0
+OCFC.US,D,20140521,000000,12.9022,13.0259,12.7775,12.8246,39704.388719909,0
+OCFC.US,D,20140522,000000,12.7775,12.9258,12.7481,12.8806,24438.407334286,0
+OCFC.US,D,20140523,000000,12.91,12.9346,12.8502,12.8738,38673.344061457,0
+OCFC.US,D,20140527,000000,12.9493,13.1594,12.8325,13.018,47245.685717799,0
+OCFC.US,D,20140528,000000,12.9749,12.9749,12.7775,12.8944,15997.493307331,0
+OCFC.US,D,20140529,000000,12.9346,12.9346,12.7403,12.8414,9316.0794040401,0
+OCFC.US,D,20140530,000000,12.7942,12.8325,12.5606,12.6706,46279.845464624,0
+OCFC.US,D,20140602,000000,12.4851,12.7727,12.4851,12.6706,26180.587537797,0
+OCFC.US,D,20140603,000000,12.6078,12.6392,12.3878,12.5155,22791.996101026,0
+OCFC.US,D,20140604,000000,12.4232,12.5567,12.2435,12.3526,18978.557211118,0
+OCFC.US,D,20140605,000000,12.3702,12.9346,12.3526,12.9258,176832.30947525,0
+OCFC.US,D,20140606,000000,13.0259,13.0926,12.8325,12.8806,49044.919775928,0
+OCFC.US,D,20140609,000000,12.8325,12.9346,12.7569,12.8738,30451.476083482,0
+OCFC.US,D,20140610,000000,12.8325,12.91,12.7245,12.8414,7866.3002054455,0
+OCFC.US,D,20140611,000000,12.8738,12.8738,12.6538,12.6706,19178.24570228,0
+OCFC.US,D,20140612,000000,12.7864,12.7864,12.4154,12.4232,32152.903533694,0
+OCFC.US,D,20140613,000000,12.5077,12.5077,12.33,12.33,182739.42106586,0
+OCFC.US,D,20140616,000000,12.3368,12.3368,12.1228,12.2161,63953.295751357,0
+OCFC.US,D,20140617,000000,12.2435,12.6558,12.2161,12.5998,110335.02309923,0
+OCFC.US,D,20140618,000000,12.7089,12.7245,12.2161,12.3447,144878.07561388,0
+OCFC.US,D,20140619,000000,12.33,12.3996,12.1719,12.2995,104131.43522836,0
+OCFC.US,D,20140620,000000,12.4301,12.6166,12.3103,12.5312,197834.24088763,0
+OCFC.US,D,20140623,000000,12.4909,12.6794,12.4909,12.5498,78669.11496745,0
+OCFC.US,D,20140624,000000,12.5233,12.6637,12.4301,12.5312,101988.85922369,0
+OCFC.US,D,20140625,000000,12.4458,12.6078,12.4458,12.5606,163398.16435039,0
+OCFC.US,D,20140626,000000,12.5498,12.7648,12.4458,12.6872,32502.358393229,0
+OCFC.US,D,20140627,000000,12.592,12.9022,12.592,12.7569,256354.17580547,0
+OCFC.US,D,20140630,000000,12.6794,12.8738,12.5754,12.8414,29601.781177208,0
+OCFC.US,D,20140701,000000,12.9827,13.2006,12.9493,13.075,70140.582520904,0
+OCFC.US,D,20140702,000000,13.0926,13.2349,13.018,13.1839,27598.783352586,0
+OCFC.US,D,20140703,000000,13.1692,13.2526,13.0043,13.2526,31640.437660966,0
+OCFC.US,D,20140707,000000,13.2742,13.3095,13.0485,13.2055,31257.36177996,0
+OCFC.US,D,20140708,000000,13.2055,13.2055,13.0259,13.0926,62087.838469117,0
+OCFC.US,D,20140709,000000,13.0976,13.2006,13.0671,13.1417,10617.111053095,0
+OCFC.US,D,20140710,000000,13.0671,13.1054,12.9827,13.0671,25576.427970147,0
+OCFC.US,D,20140711,000000,12.9975,13.0976,12.9415,13.0337,30992.468883519,0
+OCFC.US,D,20140714,000000,13.1054,13.126,12.9975,13.075,22869.426332293,0
+OCFC.US,D,20140715,000000,13.0671,13.075,12.8668,12.9975,61749.59061674,0
+OCFC.US,D,20140716,000000,13.075,13.075,12.8944,12.9493,63911.524179226,0
+OCFC.US,D,20140717,000000,12.86,12.965,12.5567,12.5606,32045.927556286,0
+OCFC.US,D,20140718,000000,12.6166,12.7569,12.4909,12.6313,39380.404331186,0
+OCFC.US,D,20140721,000000,12.5155,12.592,12.3918,12.5685,46822.875902327,0
+OCFC.US,D,20140722,000000,12.648,12.6794,12.4517,12.4595,22883.689795948,0
+OCFC.US,D,20140723,000000,12.4154,12.4909,12.4154,12.4379,14032.191779511,0
+OCFC.US,D,20140724,000000,12.6234,12.648,12.3702,12.4056,36322.929014965,0
+OCFC.US,D,20140725,000000,10.8116,12.7323,10.8116,12.6078,64174.379438001,0
+OCFC.US,D,20140728,000000,12.5155,12.54,12.2249,12.384,33712.715166195,0
+OCFC.US,D,20140729,000000,12.4056,12.5498,12.3614,12.4517,25263.650588581,0
+OCFC.US,D,20140730,000000,12.5685,12.6313,12.4458,12.54,18168.59623931,0
+OCFC.US,D,20140731,000000,12.3987,12.5832,12.3987,12.4301,30387.290497036,0
+OCFC.US,D,20140801,000000,12.5155,12.7579,12.5155,12.6322,45810.169982859,0
+OCFC.US,D,20140804,000000,12.7343,12.7736,12.6715,12.7579,33631.209659598,0
+OCFC.US,D,20140805,000000,12.6038,12.9052,12.6038,12.7098,25093.50784356,0
+OCFC.US,D,20140806,000000,13.334,13.334,12.6715,12.862,18604.650699604,0
+OCFC.US,D,20140807,000000,12.8443,12.8443,12.5233,12.6804,11911.010970323,0
+OCFC.US,D,20140808,000000,12.6568,13.0887,12.6568,12.8443,23808.777295824,0
+OCFC.US,D,20140811,000000,12.9444,13.1976,12.7962,13.0141,22264.24794581,0
+OCFC.US,D,20140812,000000,12.9679,13.1652,12.914,13.0445,53701.940659116,0
+OCFC.US,D,20140813,000000,13.13,13.1731,12.9287,13.0798,26062.404553232,0
+OCFC.US,D,20140814,000000,13.1152,13.1682,13.0141,13.13,7233.6137104861,0
+OCFC.US,D,20140815,000000,13.2713,13.2713,12.9287,13.0533,45792.850062707,0
+OCFC.US,D,20140818,000000,13.1976,13.2899,13.0926,13.2329,29729.133531265,0
+OCFC.US,D,20140819,000000,13.2497,13.3439,13.2497,13.2565,48897.191045221,0
+OCFC.US,D,20140820,000000,13.1466,13.2241,12.9365,13.0219,20363.132004435,0
+OCFC.US,D,20140821,000000,13.0073,13.2497,13.0073,13.1152,23944.280200541,0
+OCFC.US,D,20140822,000000,13.1466,13.1466,12.9365,12.9867,19018.291145584,0
+OCFC.US,D,20140825,000000,13.0377,13.1093,12.9444,13.0445,12402.08164757,0
+OCFC.US,D,20140826,000000,13.0445,13.0956,12.9679,13.0073,22129.763859925,0
+OCFC.US,D,20140827,000000,13.0003,13.0308,12.9533,13.0073,6714.0161059301,0
+OCFC.US,D,20140828,000000,12.9287,12.9915,12.7413,12.8344,11247.75991039,0
+OCFC.US,D,20140829,000000,12.8129,12.8532,12.5822,12.8266,10545.793734823,0
+OCFC.US,D,20140902,000000,12.8874,12.9867,12.7343,12.9867,46864.647474458,0
+OCFC.US,D,20140903,000000,13.1868,13.1868,12.6392,12.7098,15928.213626724,0
+OCFC.US,D,20140904,000000,12.8129,12.8129,12.4448,12.6088,28359.841020435,0
+OCFC.US,D,20140905,000000,12.5233,12.6392,12.4046,12.6244,14500.848442443,0
+OCFC.US,D,20140908,000000,12.5754,12.8129,12.4997,12.6008,6624.3600486733,0
+OCFC.US,D,20140909,000000,12.4997,12.5567,12.222,12.4046,22888.78389011,0
+OCFC.US,D,20140910,000000,12.4448,12.5077,12.3506,12.4673,15252.736740801,0
+OCFC.US,D,20140911,000000,12.5155,12.649,12.4997,12.6392,14740.270868072,0
+OCFC.US,D,20140912,000000,12.6568,12.7029,12.4222,12.4369,22370.205104386,0
+OCFC.US,D,20140915,000000,12.4369,12.6647,12.4222,12.5155,25386.927667309,0
+OCFC.US,D,20140916,000000,12.5606,12.6568,12.3428,12.4763,18912.333987008,0
+OCFC.US,D,20140917,000000,12.4595,12.7029,12.4595,12.6951,52696.366471475,0
+OCFC.US,D,20140918,000000,12.7667,13.1152,12.7383,13.0798,59152.621412792,0
+OCFC.US,D,20140919,000000,13.1014,13.181,13.0798,13.1554,176865.93049672,0
+OCFC.US,D,20140922,000000,13.0622,13.1093,13.0377,13.1014,52212.427526055,0
+OCFC.US,D,20140923,000000,13.0956,13.0956,12.8198,12.8532,36936.257952107,0
+OCFC.US,D,20140924,000000,12.9287,12.9287,12.6647,12.7413,26428.160514086,0
+OCFC.US,D,20140925,000000,12.6951,12.7029,12.3908,12.5567,29639.477474009,0
+OCFC.US,D,20140926,000000,12.5606,12.7098,12.4997,12.7029,10603.866408273,0
+OCFC.US,D,20140929,000000,12.4997,12.6176,12.4222,12.5606,26555.512868144,0
+OCFC.US,D,20140930,000000,12.5606,12.8344,12.4222,12.4301,67763.678184768,0
+OCFC.US,D,20141001,000000,12.4763,12.5155,12.2309,12.3202,51147.761846132,0
+OCFC.US,D,20141002,000000,12.2877,12.5233,12.17,12.2701,55807.839185817,0
+OCFC.US,D,20141003,000000,12.4222,12.4222,12.2495,12.3682,18491.5618092,0
+OCFC.US,D,20141006,000000,12.3682,12.4301,12.0551,12.1228,46169.813030718,0
+OCFC.US,D,20141007,000000,12.0768,12.2043,11.9913,12.1513,25435.830971267,0
+OCFC.US,D,20141008,000000,12.1513,12.6322,12.1474,12.5077,33100.405047885,0
+OCFC.US,D,20141009,000000,12.3682,12.3987,12.1513,12.2701,36261.799885017,0
+OCFC.US,D,20141010,000000,12.1955,12.3898,12.0404,12.2779,58165.385964135,0
+OCFC.US,D,20141013,000000,12.2632,12.3348,12.1513,12.1778,71902.120282232,0
+OCFC.US,D,20141014,000000,12.2309,12.8129,12.222,12.7491,54438.546674986,0
+OCFC.US,D,20141015,000000,12.5832,13.2595,12.3506,12.8532,48272.655100921,0
+OCFC.US,D,20141016,000000,12.5832,13.2241,12.5832,12.8344,50369.38425813,0
+OCFC.US,D,20141017,000000,12.9287,12.9287,12.592,12.6322,25130.185321528,0
+OCFC.US,D,20141020,000000,12.6322,12.6322,12.3908,12.4997,22044.183077998,0
+OCFC.US,D,20141021,000000,12.5312,12.5646,12.4595,12.4997,53811.973093022,0
+OCFC.US,D,20141022,000000,11.9138,12.649,11.9138,12.5567,32622.57901546,0
+OCFC.US,D,20141023,000000,12.592,12.7579,12.4369,12.5077,49801.902168448,0
+OCFC.US,D,20141024,000000,12.6392,12.6392,12.2563,12.328,44391.97416807,0
+OCFC.US,D,20141027,000000,12.2976,12.5754,12.0944,12.5233,69722.866799594,0
+OCFC.US,D,20141028,000000,12.5233,12.9365,12.4595,12.9365,54710.571303254,0
+OCFC.US,D,20141029,000000,12.7785,12.9365,12.7177,12.7736,54130.863387583,0
+OCFC.US,D,20141030,000000,12.7785,13.1122,12.7785,13.0828,30261.975780643,0
+OCFC.US,D,20141031,000000,13.3468,13.3546,12.7873,13.0465,199972.74161698,0
+OCFC.US,D,20141103,000000,13.0013,13.0966,12.805,12.8884,30404.610417188,0
+OCFC.US,D,20141104,000000,12.8766,13.0651,12.6872,12.7579,69519.103033101,0
+OCFC.US,D,20141105,000000,12.9307,13.1142,12.9061,13.0651,31969.516143851,0
+OCFC.US,D,20141106,000000,13.0317,13.1328,12.9935,13.0828,30751.008820226,0
+OCFC.US,D,20141107,000000,13.074,13.1594,12.8129,13.0082,86695.369729592,0
+OCFC.US,D,20141110,000000,13.1182,13.2673,12.9935,13.2673,17345.39062268,0
+OCFC.US,D,20141111,000000,13.2673,13.2673,12.9699,13.2545,18728.946597164,0
+OCFC.US,D,20141112,000000,13.2055,13.3252,12.9621,13.2761,34144.694351159,0
+OCFC.US,D,20141113,000000,13.074,13.3546,13.074,13.2595,20376.376649257,0
+OCFC.US,D,20141114,000000,13.3252,13.5539,13.2761,13.2761,43704.271456158,0
+OCFC.US,D,20141117,000000,13.2948,13.4273,13.0013,13.176,27760.775546947,0
+OCFC.US,D,20141118,000000,13.2447,13.3782,13.1917,13.2006,19042.742797563,0
+OCFC.US,D,20141119,000000,13.0651,13.2291,12.8198,12.8354,30690.89850911,0
+OCFC.US,D,20141120,000000,12.7579,12.9228,12.7579,12.8678,8035.4241316343,0
+OCFC.US,D,20141121,000000,13.0013,13.126,12.7265,12.9307,19758.972436784,0
+OCFC.US,D,20141124,000000,12.9875,13.2055,12.9307,13.2055,21636.655545013,0
+OCFC.US,D,20141125,000000,13.3311,13.3311,13.074,13.126,21557.187676081,0
+OCFC.US,D,20141126,000000,13.1044,13.1417,12.9552,13.0386,18256.214658901,0
+OCFC.US,D,20141128,000000,13.1328,13.1328,12.6872,12.6872,8457.215128274,0
+OCFC.US,D,20141201,000000,12.5381,12.7667,12.5292,12.5596,22251.003300988,0
+OCFC.US,D,20141202,000000,12.6706,12.8973,12.6637,12.8678,28268.147325514,0
+OCFC.US,D,20141203,000000,12.8452,13.2673,12.6372,13.1917,30321.067272926,0
+OCFC.US,D,20141204,000000,13.1496,13.2447,12.9699,13.1182,30874.285898954,0
+OCFC.US,D,20141205,000000,13.1122,13.6226,13.1122,13.4273,33281.754800063,0
+OCFC.US,D,20141208,000000,13.4214,13.4607,13.3184,13.34,19950.510377287,0
+OCFC.US,D,20141209,000000,13.2595,13.443,13.1122,13.285,147217.28365321,0
+OCFC.US,D,20141210,000000,13.2595,13.3861,13.0239,13.0317,43576.9191021,0
+OCFC.US,D,20141211,000000,13.0317,13.3694,13.0161,13.0906,34805.907773428,0
+OCFC.US,D,20141212,000000,13.2369,13.285,12.6637,12.7019,120066.78058692,0
+OCFC.US,D,20141215,000000,12.6941,13.126,12.6392,12.7098,25387.946486141,0
+OCFC.US,D,20141216,000000,12.8452,13.176,12.7167,12.7491,35426.368442398,0
+OCFC.US,D,20141217,000000,12.6392,13.4273,12.6392,13.3782,29459.146540663,0
+OCFC.US,D,20141218,000000,13.4754,13.4754,13.1122,13.3616,22947.875382393,0
+OCFC.US,D,20141219,000000,13.3252,13.6982,13.1496,13.5716,106441.09752155,0
+OCFC.US,D,20141222,000000,13.6226,13.9849,13.3782,13.6158,31934.876303547,0
+OCFC.US,D,20141223,000000,13.5265,13.7817,13.4263,13.5922,26727.69325083,0
+OCFC.US,D,20141224,000000,13.5353,13.873,13.4793,13.5353,8339.0321437083,0
+OCFC.US,D,20141226,000000,13.6158,13.7493,13.4891,13.5716,15364.806812372,0
+OCFC.US,D,20141229,000000,13.8062,13.8062,13.5844,13.6629,18241.951195247,0
+OCFC.US,D,20141230,000000,13.5844,13.7011,13.5353,13.6296,14958.298098219,0
+OCFC.US,D,20141231,000000,13.5039,13.7493,13.4273,13.4961,17188.49252248,0
+OCFC.US,D,20150102,000000,13.6296,13.6296,13.0161,13.1328,31341.923743054,0
+OCFC.US,D,20150105,000000,13.0317,13.1417,12.7667,12.9464,31684.246870762,0
+OCFC.US,D,20150106,000000,12.8884,12.8884,12.6392,12.7343,30776.479291037,0
+OCFC.US,D,20150107,000000,12.863,12.9935,12.6224,12.9787,39390.59251951,0
+OCFC.US,D,20150108,000000,13.0386,13.3468,12.8766,13.1917,25344.137276345,0
+OCFC.US,D,20150109,000000,13.2291,13.2673,12.8129,12.8129,15322.016421409,0
+OCFC.US,D,20150112,000000,12.7962,13.0386,12.7413,12.8198,16746.325149192,0
+OCFC.US,D,20150113,000000,12.9375,13.3959,12.7579,13.074,30065.343745978,0
+OCFC.US,D,20150114,000000,13.0386,13.0386,12.7167,12.805,8569.2851998449,0
+OCFC.US,D,20150115,000000,12.7962,12.8826,12.6224,12.6872,46986.905734353,0
+OCFC.US,D,20150116,000000,12.6313,13.0239,12.6313,13.0082,22744.1116159,0
+OCFC.US,D,20150120,000000,13.2447,13.34,12.6068,13.0082,47717.398837229,0
+OCFC.US,D,20150121,000000,13.0966,13.2761,12.9464,13.1594,68354.593107596,0
+OCFC.US,D,20150122,000000,13.1692,13.5765,13.1328,13.5451,28048.082457702,0
+OCFC.US,D,20150123,000000,12.9061,13.6727,12.8452,12.9699,25263.650588581,0
+OCFC.US,D,20150126,000000,13.0651,13.0651,12.7275,12.9061,32988.334976314,0
+OCFC.US,D,20150127,000000,12.6872,13.0906,12.6872,12.8884,21087.512194316,0
+OCFC.US,D,20150128,000000,12.805,12.9699,12.805,12.8766,44409.294088222,0
+OCFC.US,D,20150129,000000,12.8276,13.128,12.8276,13.075,44263.60299518,0
+OCFC.US,D,20150130,000000,12.9316,13.1525,12.8541,12.863,94713.473941075,0
+OCFC.US,D,20150202,000000,13.0091,13.0976,12.7864,13.0583,19537.88875014,0
+OCFC.US,D,20150203,000000,12.9385,13.2703,12.9385,13.2015,25580.503245477,0
+OCFC.US,D,20150204,000000,13.178,13.1868,12.9385,13.1132,22920.367273916,0
+OCFC.US,D,20150205,000000,13.0485,13.178,13.0485,13.1711,24208.154278149,0
+OCFC.US,D,20150206,000000,13.2241,13.605,13.1868,13.4391,24226.493017134,0
+OCFC.US,D,20150209,000000,13.3586,13.5284,13.0848,13.1192,14988.862663193,0
+OCFC.US,D,20150210,000000,13.0091,13.2987,12.8973,13.1192,41666.633791232,0
+OCFC.US,D,20150211,000000,13.2085,13.2153,12.9611,13.0259,9750.0962266693,0
+OCFC.US,D,20150212,000000,13.3654,13.391,13.075,13.3066,10669.070813551,0
+OCFC.US,D,20150213,000000,13.3508,13.4941,13.1868,13.3734,32438.172806784,0
+OCFC.US,D,20150217,000000,13.4862,13.4862,13.2555,13.3586,10654.807349896,0
+OCFC.US,D,20150218,000000,13.3213,13.3439,13.178,13.3272,9291.627752061,0
+OCFC.US,D,20150219,000000,13.3213,13.6128,13.3213,13.3654,42588.664834611,0
+OCFC.US,D,20150220,000000,13.4096,13.5902,13.232,13.3654,92497.542980468,0
+OCFC.US,D,20150223,000000,13.3508,13.6128,13.1348,13.2399,21789.478369883,0
+OCFC.US,D,20150224,000000,13.4715,13.6786,13.2487,13.3812,12745.42359411,0
+OCFC.US,D,20150225,000000,13.3734,13.5421,13.2987,13.335,19166.019876291,0
+OCFC.US,D,20150226,000000,13.2625,13.5598,13.2625,13.3654,18599.556605441,0
+OCFC.US,D,20150227,000000,13.391,13.4813,12.9709,12.9709,35851.215895535,0
+OCFC.US,D,20150302,000000,13.0337,13.2085,12.915,13.1446,20278.57004134,0
+OCFC.US,D,20150303,000000,13.2085,13.2085,12.9385,13.0848,18643.365815237,0
+OCFC.US,D,20150304,000000,13.0583,13.2085,12.9631,13.178,17386.143375978,0
+OCFC.US,D,20150305,000000,13.2241,13.2555,12.9945,13.1623,11587.0265816,0
+OCFC.US,D,20150306,000000,13.0583,13.2703,13.0485,13.0583,18643.365815237,0
+OCFC.US,D,20150309,000000,13.2085,13.4469,13.1348,13.3812,59586.638235421,0
+OCFC.US,D,20150310,000000,13.2487,13.2889,13.0485,13.1132,17132.457486695,0
+OCFC.US,D,20150311,000000,13.1348,13.3812,13.1054,13.3272,23562.223138368,0
+OCFC.US,D,20150312,000000,13.4627,13.8121,13.4096,13.7639,41191.864215305,0
+OCFC.US,D,20150313,000000,13.5755,13.7316,13.5245,13.6442,7684.9504532671,0
+OCFC.US,D,20150316,000000,13.9004,13.9004,13.6442,13.7551,14107.584373113,0
+OCFC.US,D,20150317,000000,13.7895,13.8052,13.6619,13.7719,21416.590677201,0
+OCFC.US,D,20150318,000000,13.7895,13.8356,13.709,13.7895,16123.826842557,0
+OCFC.US,D,20150319,000000,13.8356,13.8356,13.4715,13.6864,26706.298055348,0
+OCFC.US,D,20150320,000000,13.7257,13.8199,13.6206,13.6344,58201.044623272,0
+OCFC.US,D,20150323,000000,13.8444,13.8514,13.6344,13.8278,21791.516007547,0
+OCFC.US,D,20150324,000000,13.7002,13.8356,13.6344,13.7807,19270.958216034,0
+OCFC.US,D,20150325,000000,13.7719,13.7719,13.6442,13.709,22801.165470518,0
+OCFC.US,D,20150326,000000,13.6521,13.7895,13.6521,13.7551,13857.973759159,0
+OCFC.US,D,20150327,000000,13.6619,13.7895,13.6619,13.7719,19530.757018312,0
+OCFC.US,D,20150330,000000,13.7257,13.7719,13.6442,13.6933,97002.759857619,0
+OCFC.US,D,20150331,000000,13.6521,13.709,13.5755,13.709,8725.1644812117,0
+OCFC.US,D,20150401,000000,13.605,13.8514,13.605,13.8514,13224.268445368,0
+OCFC.US,D,20150402,000000,13.8592,14.1694,13.8356,14.0477,12723.009579796,0
+OCFC.US,D,20150406,000000,14.029,14.029,13.5902,13.7179,28973.169957578,0
+OCFC.US,D,20150407,000000,13.8514,13.8514,13.5726,13.5755,9223.366890286,0
+OCFC.US,D,20150408,000000,13.4548,13.7179,13.4548,13.6344,8562.1534680176,0
+OCFC.US,D,20150409,000000,13.5421,13.6344,13.4175,13.6276,12613.995964722,0
+OCFC.US,D,20150410,000000,13.4175,13.709,13.4175,13.4862,18897.051704521,0
+OCFC.US,D,20150413,000000,13.4096,13.5087,13.4096,13.4941,9701.1929227111,0
+OCFC.US,D,20150414,000000,13.4312,13.4941,13.4096,13.4312,12476.45542234,0
+OCFC.US,D,20150415,000000,13.4175,13.5245,13.4175,13.4941,38986.121443023,0
+OCFC.US,D,20150416,000000,13.4862,13.4862,13.391,13.4548,44232.019611374,0
+OCFC.US,D,20150417,000000,13.391,13.4627,13.335,13.3734,23304.461973755,0
+OCFC.US,D,20150420,000000,13.391,13.4627,13.3734,13.4096,20940.802282441,0
+OCFC.US,D,20150421,000000,13.391,13.4469,13.3812,13.4312,27708.815786492,0
+OCFC.US,D,20150422,000000,13.4391,13.4941,13.3066,13.4391,17422.820853947,0
+OCFC.US,D,20150423,000000,13.3439,13.4862,13.3144,13.4175,18017.811052105,0
+OCFC.US,D,20150424,000000,13.4175,13.7483,13.4175,13.7483,15653.132541959,0
+OCFC.US,D,20150427,000000,13.7719,13.8052,13.5245,13.6619,15619.511520488,0
+OCFC.US,D,20150428,000000,13.7414,13.9947,13.7257,13.9004,15685.734744598,0
+OCFC.US,D,20150429,000000,13.8121,13.8818,13.6128,13.7807,11972.140100271,0
+OCFC.US,D,20150430,000000,13.8514,13.9966,13.4214,13.4214,39261.202527788,0
+OCFC.US,D,20150501,000000,13.4519,13.5971,13.3626,13.3969,22255.078576318,0
+OCFC.US,D,20150504,000000,13.5579,13.5667,13.4214,13.4921,20254.118389361,0
+OCFC.US,D,20150505,000000,13.4057,13.5402,13.3184,13.4833,28505.532113478,0
+OCFC.US,D,20150506,000000,13.8052,13.8052,13.4057,13.6432,38947.406327389,0
+OCFC.US,D,20150507,000000,13.6864,13.7807,13.5313,13.5313,32876.264904743,0
+OCFC.US,D,20150508,000000,13.7169,13.7169,13.4685,13.5313,19384.047106438,0
+OCFC.US,D,20150511,000000,13.4783,13.6776,13.4783,13.5971,11504.50225617,0
+OCFC.US,D,20150512,000000,13.444,13.6923,13.3969,13.6334,16124.845661389,0
+OCFC.US,D,20150513,000000,13.5235,13.6776,13.5235,13.6511,8750.6349520233,0
+OCFC.US,D,20150514,000000,13.5579,13.7983,13.5579,13.7807,10380.745083964,0
+OCFC.US,D,20150515,000000,13.7983,13.8916,13.6276,13.708,54694.270201935,0
+OCFC.US,D,20150518,000000,13.7639,13.9779,13.605,13.9014,17910.835074697,0
+OCFC.US,D,20150519,000000,13.8199,13.9014,13.7639,13.8121,12313.444409146,0
+OCFC.US,D,20150520,000000,13.8916,13.8916,13.8052,13.8278,9374.1520774905,0
+OCFC.US,D,20150521,000000,13.867,13.9416,13.7983,13.8121,43388.437618095,0
+OCFC.US,D,20150522,000000,13.8366,13.8366,13.5667,13.7895,73267.337517732,0
+OCFC.US,D,20150526,000000,13.6864,13.6864,13.4519,13.5402,22459.861161643,0
+OCFC.US,D,20150527,000000,13.6108,13.9623,13.5402,13.9338,82521.268972992,0
+OCFC.US,D,20150528,000000,13.8366,13.9465,13.6511,13.7983,15681.659469268,0
+OCFC.US,D,20150529,000000,13.7483,13.9534,13.5235,13.8366,33131.988431691,0
+OCFC.US,D,20150601,000000,13.4833,13.9711,13.4833,13.6698,18466.091338389,0
+OCFC.US,D,20150602,000000,13.5814,13.9112,13.5814,13.9112,14808.531729847,0
+OCFC.US,D,20150603,000000,13.874,13.9877,13.5883,13.8199,41009.495644294,0
+OCFC.US,D,20150604,000000,13.7983,13.867,13.5402,13.8121,40260.663802434,0
+OCFC.US,D,20150605,000000,13.8199,13.9338,13.6334,13.8199,31258.380598792,0
+OCFC.US,D,20150608,000000,13.8199,13.9338,13.6511,13.8199,33009.730171796,0
+OCFC.US,D,20150609,000000,13.7483,13.8916,13.7169,13.7639,21087.512194316,0
+OCFC.US,D,20150610,000000,13.8828,13.9779,13.7287,13.8199,31407.128148332,0
+OCFC.US,D,20150611,000000,13.55,13.874,13.55,13.8366,47938.482523874,0
+OCFC.US,D,20150612,000000,13.7983,13.9014,13.7807,13.8052,18629.102351583,0
+OCFC.US,D,20150615,000000,13.5971,13.8199,13.387,13.7414,31009.788803671,0
+OCFC.US,D,20150616,000000,13.6334,13.867,13.4607,13.867,14377.571363715,0
+OCFC.US,D,20150617,000000,13.8454,13.9014,13.708,13.7316,17628.622258104,0
+OCFC.US,D,20150618,000000,13.7551,13.9711,13.6609,13.9014,36134.447530959,0
+OCFC.US,D,20150619,000000,13.8514,14.131,13.7639,14.1006,85397.394537035,0
+OCFC.US,D,20150622,000000,14.085,14.4687,14.0771,14.4687,38007.036545026,0
+OCFC.US,D,20150623,000000,14.3666,14.6846,14.3588,14.6414,20112.502571649,0
+OCFC.US,D,20150624,000000,14.6414,14.7033,14.5806,14.6592,37759.463568737,0
+OCFC.US,D,20150625,000000,14.667,14.7621,14.6346,14.6346,48138.171015036,0
+OCFC.US,D,20150626,000000,14.7171,15.1008,14.6512,15.0027,145910.13909117,0
+OCFC.US,D,20150629,000000,14.8692,15.091,14.7317,14.7533,38007.036545026,0
+OCFC.US,D,20150630,000000,15.0115,15.0115,14.7955,14.9163,33109.574417377,0
+OCFC.US,D,20150701,000000,14.8986,15.1568,14.8986,14.9811,23006.966874676,0
+OCFC.US,D,20150702,000000,15.0272,15.1156,14.8535,14.8604,15625.624433482,0
+OCFC.US,D,20150706,000000,14.7621,15.0596,14.6592,14.932,27631.385555224,0
+OCFC.US,D,20150707,000000,14.8908,15.0193,14.6758,14.881,38512.370685927,0
+OCFC.US,D,20150708,000000,14.9487,14.9487,14.7249,14.7621,22380.393292711,0
+OCFC.US,D,20150709,000000,14.881,14.9565,14.667,14.667,35384.596870267,0
+OCFC.US,D,20150710,000000,14.8299,14.9811,14.6512,14.9408,29257.420411835,0
+OCFC.US,D,20150713,000000,15.0272,15.14,14.8986,15.0773,20007.564231905,0
+OCFC.US,D,20150714,000000,14.9732,15.1156,14.7249,14.9251,45836.659272503,0
+OCFC.US,D,20150715,000000,14.8604,15.1077,14.7955,15.0439,28762.274459258,0
+OCFC.US,D,20150716,000000,15.0773,15.1784,14.881,14.9408,25882.073619886,0
+OCFC.US,D,20150717,000000,14.9408,15.2589,14.9084,15.0439,36007.095176901,0
+OCFC.US,D,20150720,000000,14.874,15.0527,14.8378,14.874,28758.199183928,0
+OCFC.US,D,20150721,000000,14.9163,14.9163,14.5728,14.6592,12252.315279198,0
+OCFC.US,D,20150722,000000,14.5973,14.7033,14.5403,14.6258,18256.214658901,0
+OCFC.US,D,20150723,000000,14.5973,14.7171,14.1782,14.1782,37884.77828513,0
+OCFC.US,D,20150724,000000,13.7639,15.1322,13.7639,14.2213,20007.564231905,0
+OCFC.US,D,20150727,000000,14.2302,14.2302,13.4989,13.9779,66767.273366619,0
+OCFC.US,D,20150728,000000,13.9711,14.1488,13.8052,14.085,45384.303710889,0
+OCFC.US,D,20150729,000000,14.0771,14.3058,13.9014,14.0123,48262.466912597,0
+OCFC.US,D,20150730,000000,14.0369,14.4304,13.9416,14.1184,45671.610621644,0
+OCFC.US,D,20150731,000000,14.2135,14.3185,14.0692,14.1242,29784.149748218,0
+OCFC.US,D,20150803,000000,14.1713,14.1713,13.8592,13.9524,22861.275781633,0
+OCFC.US,D,20150804,000000,14.0447,14.3618,13.8592,14.1408,56219.441994131,0
+OCFC.US,D,20150805,000000,14.1408,14.4953,14.1408,14.4304,29412.280874369,0
+OCFC.US,D,20150806,000000,14.3754,14.7681,14.3754,14.5257,22206.17527236,0
+OCFC.US,D,20150807,000000,14.4569,14.6552,14.4569,14.5855,31896.161187914,0
+OCFC.US,D,20150810,000000,14.7455,15.1724,14.7219,14.8515,48152.434478691,0
+OCFC.US,D,20150811,000000,14.8113,14.9634,14.7082,14.7367,18097.278921037,0
+OCFC.US,D,20150812,000000,14.7308,14.8191,14.5021,14.6905,22834.786491989,0
+OCFC.US,D,20150813,000000,14.6905,14.8966,14.5934,14.6022,20600.516792398,0
+OCFC.US,D,20150814,000000,14.6474,15.3089,14.6238,15.2609,60316.112519465,0
+OCFC.US,D,20150817,000000,15.2609,15.413,15.1892,15.3413,34995.408076266,0
+OCFC.US,D,20150818,000000,15.1322,15.149,14.3274,14.6905,45174.427031402,0
+OCFC.US,D,20150819,000000,14.7759,15.1794,14.5934,14.9801,33880.820273551,0
+OCFC.US,D,20150820,000000,14.9064,15.149,14.7593,14.7593,32268.030061763,0
+OCFC.US,D,20150821,000000,14.5257,15.0773,14.5257,15.0105,52126.846744128,0
+OCFC.US,D,20150824,000000,14.3529,14.8888,13.8592,14.5443,40361.526866848,0
+OCFC.US,D,20150825,000000,14.828,15.0017,14.5021,14.7082,63915.599454556,0
+OCFC.US,D,20150826,000000,14.8672,14.8888,14.4491,14.6719,24077.745467594,0
+OCFC.US,D,20150827,000000,14.7004,14.7082,14.5021,14.6817,30282.352157293,0
+OCFC.US,D,20150828,000000,14.5688,14.9555,14.5355,14.7308,37109.457153626,0
+OCFC.US,D,20150831,000000,14.5934,14.9869,14.5855,14.8427,35618.925201733,0
+OCFC.US,D,20150901,000000,14.5934,14.9958,14.399,14.4206,49646.022887081,0
+OCFC.US,D,20150902,000000,14.5443,14.8113,14.399,14.4393,33756.524375991,0
+OCFC.US,D,20150903,000000,14.2321,14.5767,14.2321,14.2685,52372.382082752,0
+OCFC.US,D,20150904,000000,14.0859,14.2685,13.7306,13.9416,104746.80180317,0
+OCFC.US,D,20150908,000000,14.0771,14.2685,14.0035,14.0948,47657.288526114,0
+OCFC.US,D,20150909,000000,14.3087,14.3087,13.9711,13.9966,31896.161187914,0
+OCFC.US,D,20150910,000000,13.9877,14.4491,13.9505,14.294,79452.586649614,0
+OCFC.US,D,20150911,000000,14.1802,14.294,14.1184,14.2067,58701.284670011,0
+OCFC.US,D,20150914,000000,14.2321,14.294,13.6904,14.0035,105986.70432228,0
+OCFC.US,D,20150915,000000,13.9416,14.294,13.9102,14.2607,128197.9736888,0
+OCFC.US,D,20150916,000000,14.3754,14.3754,14.0309,14.1802,29286.966157977,0
+OCFC.US,D,20150917,000000,14.1713,14.2135,13.8592,13.9259,32259.879511103,0
+OCFC.US,D,20150918,000000,13.7149,13.8592,13.3056,13.3654,107970.34458908,0
+OCFC.US,D,20150921,000000,13.5107,13.8906,13.3812,13.8592,140361.65172957,0
+OCFC.US,D,20150922,000000,13.7385,14.0123,13.7385,13.9465,40207.685223146,0
+OCFC.US,D,20150923,000000,13.9966,14.2135,13.9465,14.0692,30392.384591199,0
+OCFC.US,D,20150924,000000,14.0221,14.1802,14.0173,14.0447,33489.593841886,0
+OCFC.US,D,20150925,000000,14.2067,14.2067,13.7964,13.8514,101270.59194681,0
+OCFC.US,D,20150928,000000,13.8818,14.0948,13.6845,13.9877,26206.058008609,0
+OCFC.US,D,20150929,000000,13.9465,14.132,13.867,14.0692,32638.880116779,0
+OCFC.US,D,20150930,000000,14.1085,14.1566,13.7964,13.873,56468.033789252,0
+OCFC.US,D,20151001,000000,13.7787,14.0035,13.5363,13.873,94815.355824321,0
+OCFC.US,D,20151002,000000,13.763,14.0035,13.4881,14.0035,33632.228478431,0
+OCFC.US,D,20151005,000000,14.0859,14.2223,14.0594,14.1988,44784.219418569,0
+OCFC.US,D,20151006,000000,14.4491,14.4491,14.1408,14.189,28169.321898765,0
+OCFC.US,D,20151007,000000,14.2999,14.4893,14.2321,14.4805,37851.157263659,0
+OCFC.US,D,20151008,000000,14.3686,14.8191,14.1988,14.5257,38473.655570294,0
+OCFC.US,D,20151009,000000,14.6238,14.6238,14.4206,14.4393,9558.5582861663,0
+OCFC.US,D,20151012,000000,14.4727,14.5767,14.3185,14.5443,13248.720097347,0
+OCFC.US,D,20151013,000000,14.5355,14.5355,14.4206,14.4805,13157.026402425,0
+OCFC.US,D,20151014,000000,14.4206,14.5119,14.1802,14.4393,41080.812962566,0
+OCFC.US,D,20151015,000000,14.4304,14.7926,14.4206,14.7308,50261.389461889,0
+OCFC.US,D,20151016,000000,14.7926,14.7926,14.5021,14.6719,38843.486806478,0
+OCFC.US,D,20151019,000000,14.617,14.8966,14.617,14.6905,17463.573607245,0
+OCFC.US,D,20151020,000000,14.6474,14.8966,14.6238,14.874,14891.056055277,0
+OCFC.US,D,20151021,000000,14.874,14.874,14.4805,14.4953,24200.00372749,0
+OCFC.US,D,20151022,000000,14.6552,14.8368,14.4304,14.5855,41325.329482357,0
+OCFC.US,D,20151023,000000,14.5119,14.9144,14.5119,14.828,56961.142104164,0
+OCFC.US,D,20151026,000000,14.664,15.3904,14.5443,15.3089,38349.359672733,0
+OCFC.US,D,20151027,000000,15.2127,15.3904,14.9555,15.0596,25067.018553915,0
+OCFC.US,D,20151028,000000,15.1724,15.6318,15.1656,15.5357,56468.033789252,0
+OCFC.US,D,20151029,000000,15.4385,15.6181,15.2186,15.5759,21572.469958568,0
+OCFC.US,D,20151030,000000,15.6181,15.6181,14.9506,14.9761,16392.795014327,0
+OCFC.US,D,20151102,000000,14.8544,15.0969,14.8142,15.0223,33921.57302685,0
+OCFC.US,D,20151103,000000,14.9192,15.4719,14.8938,15.3001,43757.250035446,0
+OCFC.US,D,20151104,000000,15.4218,16.5584,15.2009,15.6632,75074.722126521,0
+OCFC.US,D,20151105,000000,15.5926,15.9714,15.5926,15.8115,35868.535815686,0
+OCFC.US,D,20151106,000000,15.8252,16.4288,15.8252,16.209,45239.63143668,0
+OCFC.US,D,20151109,000000,16.2257,16.2257,15.2922,15.7633,57672.277649223,0
+OCFC.US,D,20151110,000000,15.8507,16.0137,15.1862,15.9184,42284.038003705,0
+OCFC.US,D,20151111,000000,16.0451,16.1589,15.8596,16.0235,25639.59473776,0
+OCFC.US,D,20151112,000000,15.8596,15.9813,15.5926,15.6476,31804.467492992,0
+OCFC.US,D,20151113,000000,15.5415,16.1432,15.5415,15.73,54111.505829766,0
+OCFC.US,D,20151116,000000,15.7721,15.7721,15.5091,15.6476,42284.038003705,0
+OCFC.US,D,20151117,000000,15.6917,16.0058,15.6819,15.8507,30695.992603273,0
+OCFC.US,D,20151118,000000,15.9184,16.1266,15.7545,16.0058,38211.819130351,0
+OCFC.US,D,20151119,000000,16.0363,16.1266,15.8507,15.9911,38337.133846744,0
+OCFC.US,D,20151120,000000,16.0951,16.1844,15.942,16.0637,18610.763612599,0
+OCFC.US,D,20151123,000000,16.0549,16.2257,16.0303,16.1678,16763.645069343,0
+OCFC.US,D,20151124,000000,16.0725,16.0814,15.884,15.9911,13925.215802102,0
+OCFC.US,D,20151125,000000,16.0235,16.0637,15.884,15.942,17502.288722879,0
+OCFC.US,D,20151127,000000,15.9263,16.1432,15.9263,16.0303,5917.2997789441,0
+OCFC.US,D,20151130,000000,15.9979,16.1776,15.6819,16.0303,26133.721871504,0
+OCFC.US,D,20151201,000000,16.0951,16.1844,15.9263,16.151,15114.177379586,0
+OCFC.US,D,20151202,000000,16.1266,16.2257,16.0637,16.2001,50399.948823104,0
+OCFC.US,D,20151203,000000,16.1913,16.2257,16.103,16.1432,82743.371478469,0
+OCFC.US,D,20151204,000000,16.1678,16.5878,16.1432,16.2168,48444.835483608,0
+OCFC.US,D,20151207,000000,16.0637,16.2168,15.834,15.9096,70509.394938255,0
+OCFC.US,D,20151208,000000,15.7801,15.9145,15.5926,15.7467,24768.504636004,0
+OCFC.US,D,20151209,000000,15.4856,15.884,15.4856,15.6181,37106.400697129,0
+OCFC.US,D,20151210,000000,15.6819,15.7211,15.5513,15.6092,25393.040580304,0
+OCFC.US,D,20151211,000000,15.3167,15.73,15.3167,15.5357,47704.154192407,0
+OCFC.US,D,20151214,000000,15.4218,15.9018,15.4218,15.6181,35596.511187419,0
+OCFC.US,D,20151215,000000,15.7133,15.893,15.626,15.8762,26255.9801314,0
+OCFC.US,D,20151216,000000,15.9714,16.2355,15.9469,16.0892,67432.562064217,0
+OCFC.US,D,20151217,000000,16.4288,16.4288,16.1098,16.2355,47826.412452303,0
+OCFC.US,D,20151218,000000,16.1344,16.209,15.9018,16.103,163949.34533875,0
+OCFC.US,D,20151221,000000,16.1776,16.4583,16.151,16.2963,58302.926506518,0
+OCFC.US,D,20151222,000000,16.3532,16.3964,15.2098,16.3788,47044.978407804,0
+OCFC.US,D,20151223,000000,16.4367,16.4583,16.3051,16.4122,24776.655186664,0
+OCFC.US,D,20151224,000000,16.4367,16.6055,16.4052,16.5015,12660.861631016,0
+OCFC.US,D,20151228,000000,16.475,16.7017,16.2797,16.5878,84131.002728283,0
+OCFC.US,D,20151229,000000,16.6644,17.0355,16.6644,16.9903,23878.056976431,0
+OCFC.US,D,20151230,000000,16.954,17.004,16.7929,16.8734,14657.746542643,0
+OCFC.US,D,20151231,000000,16.8813,16.8813,16.209,16.2511,28561.567149263,0
+OCFC.US,D,20160104,000000,16.1266,16.1678,15.6819,15.9538,44306.393386144,0
+OCFC.US,D,20160105,000000,15.9096,16.2168,15.8428,16.1844,23322.800712739,0
+OCFC.US,D,20160106,000000,15.3668,15.5013,14.7249,15.4473,665416.04995228,0
+OCFC.US,D,20160107,000000,15.3894,15.4042,14.8692,15.3246,182743.49634119,0
+OCFC.US,D,20160108,000000,15.5091,15.5091,15.1126,15.1626,705416.91495244,0
+OCFC.US,D,20160111,000000,15.1626,15.3668,15.1382,15.3393,73449.706088743,0
+OCFC.US,D,20160112,000000,15.4042,15.4042,14.9761,15.1862,48841.156009436,0
+OCFC.US,D,20160113,000000,15.3972,15.3972,14.7475,14.9438,88689.198184722,0
+OCFC.US,D,20160114,000000,15.0576,15.1715,14.8466,14.8692,33156.44008367,0
+OCFC.US,D,20160115,000000,14.6042,14.9506,14.5276,14.6935,115324.1789218,0
+OCFC.US,D,20160119,000000,14.772,14.8466,14.5551,14.6748,54977.501837359,0
+OCFC.US,D,20160120,000000,14.5197,14.7023,14.3754,14.6042,82437.72582873,0
+OCFC.US,D,20160121,000000,14.7387,14.7387,14.3834,14.4128,25405.266406293,0
+OCFC.US,D,20160122,000000,15.0165,15.0165,14.4658,14.5777,72329.005373034,0
+OCFC.US,D,20160125,000000,14.4736,14.5374,14.1478,14.4579,63380.719567513,0
+OCFC.US,D,20160126,000000,14.4579,14.5875,14.2999,14.4049,40334.018758371,0
+OCFC.US,D,20160127,000000,14.3352,14.5374,14.188,14.4216,119850.79099443,0
+OCFC.US,D,20160128,000000,14.5884,14.719,14.5041,14.6258,108841.43469083,0
+OCFC.US,D,20160129,000000,14.6522,14.8172,14.3077,14.4736,71773.749109342,0
+OCFC.US,D,20160201,000000,14.399,14.6522,14.2155,14.4579,104366.78237866,0
+OCFC.US,D,20160202,000000,14.3608,14.5129,14.2047,14.2381,47900.786227072,0
+OCFC.US,D,20160203,000000,14.2989,14.2989,13.874,13.921,31984.798426338,0
+OCFC.US,D,20160204,000000,13.9485,14.0898,13.6296,13.655,36168.068552431,0
+OCFC.US,D,20160205,000000,13.655,13.7297,13.3223,13.3223,59272.842035023,0
+OCFC.US,D,20160208,000000,13.2065,13.4989,13.0583,13.444,59326.839433143,0
+OCFC.US,D,20160209,000000,13.4204,13.5824,13.3762,13.4833,82696.505812176,0
+OCFC.US,D,20160210,000000,13.551,13.8101,13.4597,13.4921,46653.751976138,0
+OCFC.US,D,20160211,000000,13.4038,13.4833,13.2879,13.3674,44593.700296898,0
+OCFC.US,D,20160212,000000,13.5157,13.9279,13.5157,13.7531,74828.167969065,0
+OCFC.US,D,20160216,000000,13.874,14.1134,13.7621,14.0898,44330.845038123,0
+OCFC.US,D,20160217,000000,14.1526,14.1526,13.7217,13.9652,80462.236112585,0
+OCFC.US,D,20160218,000000,13.9485,13.9485,13.5157,13.551,18886.863516196,0
+OCFC.US,D,20160219,000000,13.5157,13.7865,13.5157,13.7375,37043.233929516,0
+OCFC.US,D,20160222,000000,13.7621,13.9985,13.7621,13.874,32653.143580434,0
+OCFC.US,D,20160223,000000,13.8356,13.8916,13.7621,13.7777,39799.138871328,0
+OCFC.US,D,20160224,000000,13.7217,13.8189,13.6226,13.8101,22318.245343931,0
+OCFC.US,D,20160225,000000,13.8189,13.9279,13.7375,13.8602,15299.602407094,0
+OCFC.US,D,20160226,000000,13.9907,14.1212,13.7797,13.8514,17621.490526277,0
+OCFC.US,D,20160229,000000,13.8268,13.921,13.8032,13.8828,35819.632511728,0
+OCFC.US,D,20160301,000000,13.9907,14.0555,13.8916,14.0555,30704.143153932,0
+OCFC.US,D,20160302,000000,13.9357,14.0898,13.8444,14.0898,40778.223769325,0
+OCFC.US,D,20160303,000000,14.0251,14.0977,13.9652,14.0898,36819.093786374,0
+OCFC.US,D,20160304,000000,14.0977,14.1134,13.8189,14.0398,32018.419447809,0
+OCFC.US,D,20160307,000000,14.0153,14.399,14.0065,14.3608,83838.601723366,0
+OCFC.US,D,20160308,000000,14.3608,14.4314,14.2753,14.3342,64463.723986421,0
+OCFC.US,D,20160309,000000,14.4216,14.4216,14.1458,14.2115,25450.094434922,0
+OCFC.US,D,20160310,000000,14.2293,14.2861,13.9741,14.0467,37549.58688925,0
+OCFC.US,D,20160311,000000,14.0555,14.2753,14.0153,14.2293,31748.432457207,0
+OCFC.US,D,20160314,000000,14.2204,14.2293,14.0398,14.1282,61448.020242331,0
+OCFC.US,D,20160315,000000,14.1134,14.1282,14.0398,14.0977,30897.7187321,0
+OCFC.US,D,20160316,000000,14.0467,14.136,14.0065,14.1212,54369.266994379,0
+OCFC.US,D,20160317,000000,14.1282,14.3754,14.0329,14.2989,25602.917259791,0
+OCFC.US,D,20160318,000000,14.399,14.4815,14.2597,14.4402,90157.316122301,0
+OCFC.US,D,20160321,000000,14.4579,14.4579,14.2204,14.2989,43010.455831251,0
+OCFC.US,D,20160322,000000,14.1959,14.3077,14.1959,14.2597,47232.441072977,0
+OCFC.US,D,20160323,000000,14.2989,14.3431,14.2518,14.2675,49485.049511552,0
+OCFC.US,D,20160324,000000,14.2989,14.3077,14.2115,14.2989,44373.635429086,0
+OCFC.US,D,20160328,000000,14.2989,14.3676,14.2842,14.2989,18489.524171535,0
+OCFC.US,D,20160329,000000,14.3608,14.4216,14.1526,14.3431,60478.104713826,0
+OCFC.US,D,20160330,000000,14.3902,14.6052,14.3519,14.5384,90924.486703145,0
+OCFC.US,D,20160331,000000,14.5286,14.5786,14.4501,14.4501,22734.942246408,0
+OCFC.US,D,20160401,000000,14.4314,14.5129,14.3834,14.5041,57176.112877814,0
+OCFC.US,D,20160404,000000,14.5041,14.5286,14.3754,14.5041,22861.275781633,0
+OCFC.US,D,20160405,000000,14.5041,14.5041,14.4216,14.5041,51868.066760683,0
+OCFC.US,D,20160406,000000,14.4903,14.5286,14.4658,14.5129,39599.450380165,0
+OCFC.US,D,20160407,000000,14.5041,14.5708,14.3519,14.399,27345.097463302,0
+OCFC.US,D,20160408,000000,14.5041,14.5129,14.4049,14.4658,43540.241624132,0
+OCFC.US,D,20160411,000000,14.5041,14.7661,14.4736,14.4736,59232.089281724,0
+OCFC.US,D,20160412,000000,14.5041,14.6954,14.4216,14.6346,34760.060925967,0
+OCFC.US,D,20160413,000000,14.7269,14.9055,14.6346,14.7131,83295.571285664,0
+OCFC.US,D,20160414,000000,14.7337,14.879,14.668,14.7131,73203.151931287,0
+OCFC.US,D,20160415,000000,14.7043,14.931,14.668,14.7907,103988.80059181,0
+OCFC.US,D,20160418,000000,14.7828,15.0027,14.7043,14.9398,65876.825707047,0
+OCFC.US,D,20160419,000000,14.9958,15.0321,14.8574,15.0193,36170.106190095,0
+OCFC.US,D,20160420,000000,14.9869,15.1686,14.9869,15.0371,35676.997875183,0
+OCFC.US,D,20160421,000000,14.4128,15.0547,14.4128,15.0547,38819.035154499,0
+OCFC.US,D,20160422,000000,15.2657,15.2657,15.0193,15.0449,28138.757333791,0
+OCFC.US,D,20160425,000000,14.9634,15.1518,14.8348,15.1175,49756.055320987,0
+OCFC.US,D,20160426,000000,15.0851,15.2333,15.0792,15.1744,42472.519487711,0
+OCFC.US,D,20160427,000000,15.1744,15.3472,15.1175,15.3236,27995.103878414,0
+OCFC.US,D,20160428,000000,15.2834,15.4375,15.2481,15.3962,30829.457870325,0
+OCFC.US,D,20160429,000000,15.4286,15.9508,15.2411,15.9126,158545.53025137,0
+OCFC.US,D,20160502,000000,15.8213,16.0607,15.1175,15.5592,238202.89948631,0
+OCFC.US,D,20160503,000000,15.5513,15.6927,15.1175,15.2333,89189.438231461,0
+OCFC.US,D,20160504,000000,15.143,15.2333,14.8093,15.0193,120927.68250034,0
+OCFC.US,D,20160505,000000,15.0193,15.0193,14.61,14.825,135109.64064822,0
+OCFC.US,D,20160506,000000,14.6925,14.9134,14.6925,14.772,74990.160163427,0
+OCFC.US,D,20160509,000000,14.7641,14.8162,14.5934,14.6925,46798.424250348,0
+OCFC.US,D,20160510,000000,14.6572,14.8162,14.5934,14.6572,40476.653394916,0
+OCFC.US,D,20160511,000000,14.6179,14.7641,14.5688,14.61,74135.37116299,0
+OCFC.US,D,20160512,000000,14.6316,14.7111,14.561,14.6179,88188.958137983,0
+OCFC.US,D,20160513,000000,14.5934,14.8642,14.3215,14.3558,70115.112050092,0
+OCFC.US,D,20160516,000000,14.3872,14.4628,14.186,14.2537,72553.145516176,0
+OCFC.US,D,20160517,000000,14.2793,14.3637,13.8023,13.9662,234839.77852035,0
+OCFC.US,D,20160518,000000,13.9014,14.4628,13.8356,14.4452,417441.65904383,0
+OCFC.US,D,20160519,000000,14.402,14.454,14.0761,14.4452,75921.360576298,0
+OCFC.US,D,20160520,000000,14.5443,14.9389,14.5099,14.6611,73390.61459646,0
+OCFC.US,D,20160523,000000,14.7111,14.7975,14.5257,14.5757,64705.184049714,0
+OCFC.US,D,20160524,000000,14.6494,14.8397,14.4687,14.8073,196740.02946157,0
+OCFC.US,D,20160525,000000,14.8329,14.9723,14.8329,14.93,107371.27911559,0
+OCFC.US,D,20160526,000000,14.9045,14.9723,14.8642,14.9134,58600.421605597,0
+OCFC.US,D,20160527,000000,14.8956,15.0272,14.8868,15.0193,225838.51413554,0
+OCFC.US,D,20160531,000000,14.8564,15.4581,14.8162,15.3452,522856.8060011,0
+OCFC.US,D,20160601,000000,15.2589,15.3992,15.0272,15.3756,141982.59249202,0
+OCFC.US,D,20160602,000000,15.3305,15.6358,15.3001,15.6063,184877.9217952,0
+OCFC.US,D,20160603,000000,15.6142,15.6142,15.1185,15.1264,80208.550223301,0
+OCFC.US,D,20160606,000000,15.094,15.3177,15.094,15.2677,75185.77337926,0
+OCFC.US,D,20160607,000000,15.2922,15.2922,15.1096,15.1696,107317.28171748,0
+OCFC.US,D,20160608,000000,15.1528,15.3069,15.1185,15.2501,48803.459712635,0
+OCFC.US,D,20160609,000000,15.144,15.406,14.93,15.3756,494779.17779725,0
+OCFC.US,D,20160610,000000,15.2088,15.7525,15.2088,15.6966,254211.5998008,0
+OCFC.US,D,20160613,000000,15.6358,15.8115,15.358,15.4326,112362.47257583,0
+OCFC.US,D,20160614,000000,15.4659,15.5465,15.2431,15.3756,86861.437199284,0
+OCFC.US,D,20160615,000000,15.3678,15.3904,15.2353,15.3001,162782.79777558,0
+OCFC.US,D,20160616,000000,15.1842,15.3678,15.094,15.2853,33844.142795583,0
+OCFC.US,D,20160617,000000,15.3001,15.406,15.2088,15.3492,172833.44555782,0
+OCFC.US,D,20160620,000000,15.3756,15.5563,15.3756,15.3826,160749.23538599,0
+OCFC.US,D,20160621,000000,15.3826,15.3826,15.1941,15.2275,102915.98436123,0
+OCFC.US,D,20160622,000000,15.2755,15.2853,15.094,15.1528,152488.65229238,0
+OCFC.US,D,20160623,000000,15.1264,15.3904,15.1264,15.2275,160526.11406167,0
+OCFC.US,D,20160624,000000,14.9634,15.1352,14.6316,15.094,280445.16591789,0
+OCFC.US,D,20160627,000000,14.7543,14.8486,14.5718,14.6238,144913.73427301,0
+OCFC.US,D,20160628,000000,14.7171,14.8868,14.402,14.5521,134184.55314835,0
+OCFC.US,D,20160629,000000,14.666,14.8162,14.4628,14.7975,219506.55509179,0
+OCFC.US,D,20160630,000000,14.7641,14.9723,14.7327,14.9546,193336.1557423,0
+OCFC.US,D,20160701,000000,14.8397,15.0193,14.8397,14.9389,65206.442915286,0
+OCFC.US,D,20160705,000000,14.8642,14.9723,14.8162,14.9467,91515.401625974,0
+OCFC.US,D,20160706,000000,14.8868,14.9869,14.8073,14.93,65018.980250113,0
+OCFC.US,D,20160707,000000,14.8956,15.0371,14.8162,14.9134,124512.90597178,0
+OCFC.US,D,20160708,000000,14.9723,15.1696,14.9723,15.094,88019.834211794,0
+OCFC.US,D,20160711,000000,15.1941,15.414,15.1696,15.3678,99703.648582478,0
+OCFC.US,D,20160712,000000,15.3756,15.5385,15.2981,15.4228,89588.815213787,0
+OCFC.US,D,20160713,000000,15.4228,15.4228,14.8642,15.0861,754967.16886928,0
+OCFC.US,D,20160714,000000,15.1616,15.2431,15.0704,15.2088,251425.13029401,0
+OCFC.US,D,20160715,000000,15.3256,15.4404,15.2009,15.4326,269004.84924816,0
+OCFC.US,D,20160718,000000,15.3678,15.5808,15.3678,15.4326,152352.13056882,0
+OCFC.US,D,20160719,000000,15.4748,15.5886,15.3256,15.4228,211947.93817374,0
+OCFC.US,D,20160720,000000,15.3992,15.4659,15.1264,15.2275,180747.6302484,0
+OCFC.US,D,20160721,000000,15.2275,15.3256,15.094,15.2853,141959.15965887,0
+OCFC.US,D,20160722,000000,15.2589,15.5043,15.2501,15.4404,133345.0464304,0
+OCFC.US,D,20160725,000000,15.4404,15.4748,15.3089,15.3177,112817.88459394,0
+OCFC.US,D,20160726,000000,15.2501,15.4228,15.2501,15.3177,127497.02633207,0
+OCFC.US,D,20160727,000000,15.3256,15.4581,15.2677,15.4502,129023.21694309,0
+OCFC.US,D,20160728,000000,15.4326,15.4895,15.3001,15.4581,133833.06065115,0
+OCFC.US,D,20160729,000000,15.7525,15.7525,15.408,15.5209,80895.234116381,0
+OCFC.US,D,20160801,000000,15.5641,15.623,15.3492,15.3756,65470.316992894,0
+OCFC.US,D,20160802,000000,15.358,15.414,15.2501,15.3826,74405.358153593,0
+OCFC.US,D,20160803,000000,15.3305,15.4748,15.3001,15.406,56107.371922561,0
+OCFC.US,D,20160804,000000,15.4817,15.4817,15.2991,15.3492,45726.626838597,0
+OCFC.US,D,20160805,000000,15.406,15.6622,15.3904,15.6308,74726.286085819,0
+OCFC.US,D,20160808,000000,15.5906,15.6986,15.5219,15.624,37718.710815439,0
+OCFC.US,D,20160809,000000,15.5219,15.7309,15.5219,15.7143,75223.469676061,0
+OCFC.US,D,20160810,000000,15.5219,15.7398,15.5219,15.624,55307.599139077,0
+OCFC.US,D,20160811,000000,15.6986,15.8046,15.6809,15.7811,124160.39465575,0
+OCFC.US,D,20160812,000000,15.6907,15.7879,15.6082,15.6466,68236.410123031,0
+OCFC.US,D,20160815,000000,15.6082,15.7643,15.6082,15.7054,64725.560426364,0
+OCFC.US,D,20160816,000000,15.7477,15.7477,15.6466,15.7054,43857.094281027,0
+OCFC.US,D,20160817,000000,15.7643,15.7731,15.6308,15.7054,65572.19887614,0
+OCFC.US,D,20160818,000000,15.6534,15.8448,15.6534,15.8281,80635.435314103,0
+OCFC.US,D,20160819,000000,15.8634,15.9449,15.8046,15.838,138717.27813397,0
+OCFC.US,D,20160822,000000,15.8448,15.9959,15.7947,15.939,56356.982536514,0
+OCFC.US,D,20160823,000000,15.9881,16.0441,15.8968,15.939,57279.013579893,0
+OCFC.US,D,20160824,000000,15.9959,16.0215,15.8213,15.9302,85156.953292573,0
+OCFC.US,D,20160825,000000,15.8634,16.0441,15.8634,16.0363,284879.06547676,0
+OCFC.US,D,20160826,000000,16.0048,16.2531,15.9086,16.2453,135845.22784527,0
+OCFC.US,D,20160829,000000,16.3513,16.4278,16.1608,16.3768,127545.92963602,0
+OCFC.US,D,20160830,000000,16.367,16.4357,16.2531,16.3277,46416.367188174,0
+OCFC.US,D,20160831,000000,16.4661,16.475,16.2609,16.4278,70611.276821501,0
+OCFC.US,D,20160901,000000,16.475,16.475,16.2384,16.3444,33923.610664515,0
+OCFC.US,D,20160902,000000,16.3366,16.475,16.3101,16.3856,22447.635335654,0
+OCFC.US,D,20160906,000000,16.3189,16.4278,16.2609,16.3768,46242.149167823,0
+OCFC.US,D,20160907,000000,16.367,16.5368,16.3513,16.5368,62375.145379872,0
+OCFC.US,D,20160908,000000,16.5437,16.5437,16.424,16.4661,36342.286572782,0
+OCFC.US,D,20160909,000000,16.475,16.475,16.3189,16.3513,114699.64297749,0
+OCFC.US,D,20160912,000000,16.2835,16.4357,16.2384,16.4357,54190.973698698,0
+OCFC.US,D,20160913,000000,16.3189,16.3189,16.1874,16.2689,50454.965040057,0
+OCFC.US,D,20160914,000000,16.3101,16.3101,16.0814,16.1098,75185.77337926,0
+OCFC.US,D,20160915,000000,16.1608,16.2531,16.0814,16.1608,159842.48662509,0
+OCFC.US,D,20160916,000000,16.1608,16.1697,15.8714,15.9783,250559.13428641,0
+OCFC.US,D,20160919,000000,15.9606,16.2933,15.9606,16.2286,938628.62097851,0
+OCFC.US,D,20160920,000000,16.2021,16.2609,15.9881,16.1186,102170.20897587,0
+OCFC.US,D,20160921,000000,16.152,16.2453,15.9969,16.1098,120937.87068867,0
+OCFC.US,D,20160922,000000,16.103,16.1942,16.0725,16.1608,70738.629175559,0
+OCFC.US,D,20160923,000000,16.0951,16.152,16.0293,16.0539,36010.151633399,0
+OCFC.US,D,20160926,000000,16.0117,16.0117,15.8144,15.8448,61608.99361786,0
+OCFC.US,D,20160927,000000,15.838,16.0215,15.8144,15.9881,45842.772185498,0
+OCFC.US,D,20160928,000000,16.0539,16.103,15.9685,16.103,41419.060814944,0
+OCFC.US,D,20160929,000000,16.0892,16.2453,15.8752,15.9066,92234.687721693,0
+OCFC.US,D,20160930,000000,15.9518,16.0441,15.8968,15.9606,118277.73471711,0
+OCFC.US,D,20161003,000000,15.8782,15.9518,15.7359,15.9145,71341.769924377,0
+OCFC.US,D,20161004,000000,15.9066,15.9959,15.8546,15.939,68165.092804758,0
+OCFC.US,D,20161005,000000,15.9145,16.0725,15.8782,16.0048,107908.19664031,0
+OCFC.US,D,20161006,000000,15.9783,16.0048,15.8782,15.939,40447.107648774,0
+OCFC.US,D,20161007,000000,15.9145,15.9606,15.8046,15.9518,29744.415813752,0
+OCFC.US,D,20161010,000000,15.9518,16.0814,15.9518,15.9881,35875.667547514,0
+OCFC.US,D,20161011,000000,15.9518,16.0293,15.888,15.9234,48853.381835425,0
+OCFC.US,D,20161012,000000,15.9302,16.0892,15.9302,15.9959,25591.710252634,0
+OCFC.US,D,20161013,000000,15.9066,16.0215,15.8546,15.8968,50138.112383161,0
+OCFC.US,D,20161014,000000,15.9606,16.0048,15.8281,15.8782,57004.95131396,0
+OCFC.US,D,20161017,000000,15.9066,15.9518,15.7643,15.7879,69431.484613509,0
+OCFC.US,D,20161018,000000,15.8714,15.9066,15.7947,15.8782,66515.625115001,0
+OCFC.US,D,20161019,000000,15.9145,16.0441,15.8281,15.9518,77453.664100322,0
+OCFC.US,D,20161020,000000,15.9685,15.9959,15.8782,15.9449,37843.006712999,0
+OCFC.US,D,20161021,000000,15.8546,15.9881,15.8046,15.9685,47487.145781093,0
+OCFC.US,D,20161024,000000,16.0725,16.1452,16.0215,16.1354,74231.140133242,0
+OCFC.US,D,20161025,000000,16.0637,16.152,15.9685,16.0293,71458.934090111,0
+OCFC.US,D,20161026,000000,15.9881,16.1186,15.9518,15.9881,54929.617352234,0
+OCFC.US,D,20161027,000000,16.1452,16.6752,16.1452,16.6163,138718.29695281,0
+OCFC.US,D,20161028,000000,16.6919,16.9981,16.5269,16.949,142416.60931465,0
+OCFC.US,D,20161031,000000,16.9559,17.3711,16.949,17.1384,117731.64782291,0
+OCFC.US,D,20161101,000000,17.1384,17.3711,16.9981,17.1306,229271.93360094,0
+OCFC.US,D,20161102,000000,17.0403,17.1149,16.7665,17.0737,159903.61575504,0
+OCFC.US,D,20161103,000000,17.1984,17.3564,17.0786,17.3171,238823.36015528,0
+OCFC.US,D,20161104,000000,17.2739,17.3171,16.9971,17.0148,125418.63591384,0
+OCFC.US,D,20161107,000000,17.1905,17.5576,17.1905,17.5497,117346.53430424,0
+OCFC.US,D,20161108,000000,17.5497,17.5497,17.3828,17.3976,95034.4018733,0
+OCFC.US,D,20161109,000000,17.425,18.2024,17.425,18.1082,368646.34988185,0
+OCFC.US,D,20161110,000000,18.2495,18.3791,17.7323,18.2574,208742.73412681,0
+OCFC.US,D,20161111,000000,18.2829,19.0515,18.2191,18.9602,209403.94754908,0
+OCFC.US,D,20161114,000000,19.1506,19.393,18.7266,18.9602,204189.63276453,0
+OCFC.US,D,20161115,000000,18.9278,19.184,18.3762,19.0937,161942.2722388,0
+OCFC.US,D,20161116,000000,19.0515,19.2006,18.8277,19.1202,228632.11537415,0
+OCFC.US,D,20161117,000000,19.184,19.3293,18.0759,19.2763,188927.72665424,0
+OCFC.US,D,20161118,000000,19.3695,19.502,18.8817,19.4794,173232.82254015,0
+OCFC.US,D,20161121,000000,19.5972,19.7297,19.2183,19.6944,164517.84624727,0
+OCFC.US,D,20161122,000000,19.6276,19.9692,19.6041,19.8878,116805.54150419,0
+OCFC.US,D,20161123,000000,19.8789,19.9692,19.6188,19.8878,116037.35210452,0
+OCFC.US,D,20161125,000000,19.9692,20.0389,19.6964,20.0291,53937.287809415,0
+OCFC.US,D,20161128,000000,20.0389,20.0968,19.8279,19.9388,78931.970226225,0
+OCFC.US,D,20161129,000000,20.0291,20.1125,19.8357,19.8534,223385.19838697,0
+OCFC.US,D,20161130,000000,19.9526,19.9526,19.712,19.8003,410795.90379967,0
+OCFC.US,D,20161201,000000,19.82,21.1892,19.82,21.0547,847334.30303919,0
+OCFC.US,D,20161202,000000,21.0371,21.4798,20.7583,21.3061,247109.41371969,0
+OCFC.US,D,20161205,000000,21.5053,21.6898,21.3551,21.6653,344527.85166096,0
+OCFC.US,D,20161206,000000,21.5965,21.5965,21.0637,21.4876,309927.74529169,0
+OCFC.US,D,20161207,000000,21.4316,21.6417,21.3061,21.4798,843572.82390973,0
+OCFC.US,D,20161208,000000,21.6054,22.2572,21.4406,22.2228,526637.64268836,0
+OCFC.US,D,20161209,000000,22.1658,22.8087,21.9735,22.7312,349445.69016526,0
+OCFC.US,D,20161212,000000,22.7499,23.1248,22.693,23.0865,268436.34833964,0
+OCFC.US,D,20161213,000000,23.2436,23.3005,22.6664,23.0865,451095.28271774,0
+OCFC.US,D,20161214,000000,23.167,23.3761,23.1101,23.1248,186297.13642883,0
+OCFC.US,D,20161215,000000,23.2583,23.328,23.0031,23.2348,233266.72224302,0
+OCFC.US,D,20161216,000000,23.3093,23.3417,22.9,23.1189,411861.58829843,0
+OCFC.US,D,20161219,000000,23.0414,23.8099,23.0414,23.7854,184585.52079029,0
+OCFC.US,D,20161220,000000,23.8777,24.2546,23.7354,24.1702,179176.61160874,0
+OCFC.US,D,20161221,000000,24.286,24.6021,24.0367,24.5284,259114.1560226,0
+OCFC.US,D,20161222,000000,24.6962,25.455,24.5853,25.1025,388512.29829605,0
+OCFC.US,D,20161223,000000,25.0937,25.2822,24.8435,24.9456,191323.9885482,0
+OCFC.US,D,20161227,000000,24.923,25.1487,24.6648,24.923,247111.45135736,0
+OCFC.US,D,20161228,000000,25.0398,25.1948,24.8474,25.0398,221740.82479138,0
+OCFC.US,D,20161229,000000,25.0623,25.1733,24.6021,24.8366,138168.13478328,0
+OCFC.US,D,20161230,000000,24.7954,25.1733,24.1702,25.0702,299280.06967363,0
+OCFC.US,D,20170103,000000,25.0623,25.1733,24.444,24.9956,351229.64194091,0
+OCFC.US,D,20170104,000000,24.9141,25.6307,24.8709,25.4796,497553.42147805,0
+OCFC.US,D,20170105,000000,25.5315,25.5315,24.8867,25.0319,195583.67008672,0
+OCFC.US,D,20170106,000000,25.0476,25.3067,24.8965,25.0044,134491.21761692,0
+OCFC.US,D,20170109,000000,24.8965,25.0319,24.4538,24.5461,265598.93789123,0
+OCFC.US,D,20170110,000000,24.6265,25.3067,24.6109,25.2734,325881.42938923,0
+OCFC.US,D,20170111,000000,25.3803,25.5541,25.0476,25.4962,188388.77149187,0
+OCFC.US,D,20170112,000000,25.4226,25.5973,24.7816,25.0476,136929.251083,0
+OCFC.US,D,20170113,000000,24.9956,25.4962,24.8709,25.1291,126133.84673423,0
+OCFC.US,D,20170117,000000,25.0555,25.0555,24.5755,24.712,190935.81857303,0
+OCFC.US,D,20170118,000000,24.8366,24.8513,24.6109,24.655,178005.98877024,0
+OCFC.US,D,20170119,000000,24.6874,24.6874,24.2016,24.3027,142865.90841976,0
+OCFC.US,D,20170120,000000,24.286,24.6197,24.286,24.5706,105580.19560812,0
+OCFC.US,D,20170123,000000,24.6021,24.7041,24.3694,24.5637,68857.889610833,0
+OCFC.US,D,20170124,000000,24.5853,24.8709,24.4784,24.8209,150903.37018907,0
+OCFC.US,D,20170125,000000,25.0044,25.2037,24.8465,24.9602,78027.259102998,0
+OCFC.US,D,20170126,000000,24.977,25.1389,24.8513,24.9387,141904.14344192,0
+OCFC.US,D,20170127,000000,24.6364,24.9956,24.5716,24.8297,184013.96342527,0
+OCFC.US,D,20170130,000000,24.2938,24.4273,23.5439,23.5439,283015.64583218,0
+OCFC.US,D,20170131,000000,23.4183,23.7854,23.2966,23.7176,274428.02189336,0
+OCFC.US,D,20170201,000000,23.7697,24.3125,23.7176,23.8099,162372.2137861,0
+OCFC.US,D,20170202,000000,23.8531,24.0455,23.381,24.0298,265138.43177896,0
+OCFC.US,D,20170203,000000,24.1711,24.6766,24.1485,24.6501,212942.30535423,0
+OCFC.US,D,20170206,000000,24.6236,24.7012,24.231,24.4008,144574.4676018,0
+OCFC.US,D,20170207,000000,24.337,24.5068,24.0033,24.0553,110294.27034593,0
+OCFC.US,D,20170208,000000,23.9375,24.3733,23.8257,23.9532,148718.00379343,0
+OCFC.US,D,20170209,000000,23.911,24.4234,23.8943,24.1289,94799.054723002,0
+OCFC.US,D,20170210,000000,24.2722,24.3449,24.1191,24.2968,56434.412767781,0
+OCFC.US,D,20170213,000000,24.337,24.8013,24.3154,24.4892,149024.66826201,0
+OCFC.US,D,20170214,000000,24.5068,25.0025,24.4479,24.8681,123230.21306171,0
+OCFC.US,D,20170215,000000,24.8091,24.9112,24.551,24.6766,80737.31719735,0
+OCFC.US,D,20170216,000000,24.709,24.709,24.4234,24.6501,71951.02358619,0
+OCFC.US,D,20170217,000000,24.6923,24.8091,24.498,24.709,84757.576310248,0
+OCFC.US,D,20170221,000000,24.6766,24.759,24.551,24.5833,90431.378388233,0
+OCFC.US,D,20170222,000000,24.5412,24.6844,24.3537,24.6069,96707.302396204,0
+OCFC.US,D,20170223,000000,24.5981,24.6766,24.2565,24.4812,159243.42115161,0
+OCFC.US,D,20170224,000000,24.2036,24.6923,24.2036,24.6599,94061.429888298,0
+OCFC.US,D,20170227,000000,24.6501,24.759,24.3733,24.551,79416.927990478,0
+OCFC.US,D,20170228,000000,24.4892,24.5156,24.2565,24.498,311282.77433887,0
+OCFC.US,D,20170301,000000,24.759,25.722,24.6844,25.4147,484823.28016642,0
+OCFC.US,D,20170302,000000,25.4304,25.4304,24.2212,24.5903,205425.46000831,0
+OCFC.US,D,20170303,000000,24.7228,24.759,24.2644,24.3233,119170.22001435,0
+OCFC.US,D,20170306,000000,24.2565,24.3056,23.8679,24.1711,124283.67173447,0
+OCFC.US,D,20170307,000000,24.0945,24.3635,24.0367,24.1564,177957.08546628,0
+OCFC.US,D,20170308,000000,24.2114,24.3311,23.8865,23.9208,187530.92603493,0
+OCFC.US,D,20170309,000000,24.0651,24.1564,23.8865,23.911,174166.06059069,0
+OCFC.US,D,20170310,000000,24.0455,24.2398,23.9297,24.1387,718783.81803435,0
+OCFC.US,D,20170313,000000,24.2486,24.5068,24.1564,24.4234,200296.72600569,0
+OCFC.US,D,20170314,000000,24.2644,24.5833,24.072,24.5068,118916.53412506,0
+OCFC.US,D,20170315,000000,24.551,24.764,24.2486,24.3449,108253.5762245,0
+OCFC.US,D,20170316,000000,24.4165,24.6599,24.2114,24.2968,111150.0781652,0
+OCFC.US,D,20170317,000000,24.18,24.4892,23.9208,24.3733,183730.73178985,0
+OCFC.US,D,20170320,000000,24.2486,24.2879,23.9768,24.021,80813.728609784,0
+OCFC.US,D,20170321,000000,24.0651,24.0651,23.0835,23.0835,239184.02202197,0
+OCFC.US,D,20170322,000000,23.0365,23.2975,22.7194,23.0737,171180.92141158,0
+OCFC.US,D,20170323,000000,23.1061,23.5911,23.1061,23.4085,150662.9289446,0
+OCFC.US,D,20170324,000000,23.3908,23.7166,23.2652,23.381,160892.88884136,0
+OCFC.US,D,20170327,000000,23.1287,23.6264,22.6958,23.491,120250.16797676,0
+OCFC.US,D,20170328,000000,23.4566,23.5498,23.2132,23.4173,119790.68068331,0
+OCFC.US,D,20170329,000000,23.434,23.4644,23.2652,23.3387,97167.808508478,0
+OCFC.US,D,20170330,000000,23.3251,24.0298,23.3251,23.9592,104869.06006307,0
+OCFC.US,D,20170331,000000,23.9464,24.1113,23.6175,23.646,170680.68136483,0
+OCFC.US,D,20170403,000000,23.7166,23.7697,22.9884,23.116,136931.28872067,0
+OCFC.US,D,20170404,000000,22.9638,23.3251,22.9158,23.1552,133554.92310988,0
+OCFC.US,D,20170405,000000,23.274,23.5076,22.6606,22.6684,102240.50747531,0
+OCFC.US,D,20170406,000000,22.6684,23.0129,22.4524,22.8785,141009.62050701,0
+OCFC.US,D,20170407,000000,22.8539,22.903,22.5349,22.7705,180790.42063936,0
+OCFC.US,D,20170410,000000,22.7518,22.9206,22.4456,22.686,164184.69248905,0
+OCFC.US,D,20170411,000000,22.6095,23.2975,22.6095,23.1896,158355.0111297,0
+OCFC.US,D,20170412,000000,23.0737,23.3113,22.6439,22.6958,96931.442539346,0
+OCFC.US,D,20170413,000000,22.5683,22.6958,21.8537,21.8626,127184.24895049,0
+OCFC.US,D,20170417,000000,21.8391,22.2905,21.3345,22.2748,114360.37630628,0
+OCFC.US,D,20170418,000000,22.2002,22.903,22.2002,22.8863,160941.79214532,0
+OCFC.US,D,20170419,000000,22.9492,23.0463,22.7342,22.903,126918.33723522,0
+OCFC.US,D,20170420,000000,22.9952,23.2897,22.9952,23.2897,66522.756846828,0
+OCFC.US,D,20170421,000000,23.2092,23.6951,23.0365,23.5597,169522.28435232,0
+OCFC.US,D,20170424,000000,23.9934,24.1034,23.6902,23.9297,99364.381911267,0
+OCFC.US,D,20170425,000000,24.0455,24.2722,23.8257,23.8679,200113.33861585,0
+OCFC.US,D,20170426,000000,23.8099,24.337,23.8099,23.9208,208628.62641758,0
+OCFC.US,D,20170427,000000,23.968,24.1191,23.6411,23.7432,123087.57842516,0
+OCFC.US,D,20170428,000000,24.0857,24.2801,23.1552,23.2092,263528.69802367,0
+OCFC.US,D,20170501,000000,23.4085,23.6352,23.0737,23.4085,113804.10122377,0
+OCFC.US,D,20170502,000000,23.4732,23.542,23.2475,23.5076,95800.553635312,0
+OCFC.US,D,20170503,000000,23.3996,23.8031,23.3996,23.6951,135038.32332995,0
+OCFC.US,D,20170504,000000,23.8041,24.0219,23.541,23.8197,102482.98635744,0
+OCFC.US,D,20170505,000000,23.8875,23.961,23.5665,23.7098,99982.804942572,0
+OCFC.US,D,20170508,000000,24.0573,24.284,23.7608,23.8688,257687.80965715,0
+OCFC.US,D,20170509,000000,23.961,23.961,23.3319,23.4811,172235.39890317,0
+OCFC.US,D,20170510,000000,23.4154,23.6764,23.3977,23.6175,145407.86140676,0
+OCFC.US,D,20170511,000000,23.6097,23.8266,23.1788,23.1964,178220.95954389,0
+OCFC.US,D,20170512,000000,23.1121,23.1199,22.639,22.961,136122.34656769,0
+OCFC.US,D,20170515,000000,23.1199,23.5253,22.9796,23.17,124544.48935558,0
+OCFC.US,D,20170516,000000,23.2112,23.3633,22.9246,23.3379,163544.87426226,0
+OCFC.US,D,20170517,000000,23.0865,23.4978,22.3494,22.5104,226046.35317736,0
+OCFC.US,D,20170518,000000,22.4181,22.8667,22.4181,22.6998,101575.21877771,0
+OCFC.US,D,20170519,000000,22.6998,22.8235,22.3838,22.4476,108927.01547277,0
+OCFC.US,D,20170522,000000,22.5035,22.5713,22.2915,22.428,110173.03090486,0
+OCFC.US,D,20170523,000000,22.4024,22.5035,22.158,22.4682,188952.17830623,0
+OCFC.US,D,20170524,000000,22.4848,22.5104,21.9558,22.2758,228922.4787414,0
+OCFC.US,D,20170525,000000,22.3367,22.9158,21.9392,22.2326,140275.05212881,0
+OCFC.US,D,20170526,000000,22.1914,22.4534,22.1482,22.2238,95699.690570899,0
+OCFC.US,D,20170530,000000,22.1129,22.2238,21.9558,22.1914,98071.500812872,0
+OCFC.US,D,20170531,000000,22.2238,22.5879,21.9392,22.3593,175350.94689285,0
+OCFC.US,D,20170601,000000,22.4181,22.5879,22.1757,22.5467,71490.517473917,0
+OCFC.US,D,20170602,000000,22.428,23.0601,22.428,22.8078,143431.35287179,0
+OCFC.US,D,20170605,000000,22.7979,23.3791,22.4682,22.4848,166796.94397549,0
+OCFC.US,D,20170606,000000,22.4103,22.5713,22.2012,22.4378,82686.317623851,0
+OCFC.US,D,20170607,000000,22.4682,22.7146,22.2493,22.6046,75358.972580778,0
+OCFC.US,D,20170608,000000,22.5713,23.3054,22.5477,22.9746,161674.32288586,0
+OCFC.US,D,20170609,000000,23.1033,23.6175,23.1033,23.3379,227776.30755489,0
+OCFC.US,D,20170612,000000,23.3457,24.0475,23.1425,23.4978,259873.17605279,0
+OCFC.US,D,20170613,000000,23.6097,24.0052,23.5155,23.8109,111798.04694264,0
+OCFC.US,D,20170614,000000,23.7166,23.961,23.3555,23.9542,99995.030768562,0
+OCFC.US,D,20170615,000000,23.702,24.0308,23.6264,23.7354,73114.514692863,0
+OCFC.US,D,20170616,000000,23.5763,23.8345,23.4978,23.702,146388.98394243,0
+OCFC.US,D,20170619,000000,23.7608,24.0877,23.3319,23.4075,89074.311703393,0
+OCFC.US,D,20170620,000000,23.2377,23.5106,22.9923,23.0699,88634.181967769,0
+OCFC.US,D,20170621,000000,23.1033,23.1964,22.5801,22.6203,88157.374754176,0
+OCFC.US,D,20170622,000000,22.6203,23.0178,22.4534,22.6291,98797.918640418,0
+OCFC.US,D,20170623,000000,22.6547,22.7224,22.157,22.1658,985380.17956257,0
+OCFC.US,D,20170626,000000,22.1658,22.4534,22.0736,22.1482,135042.39860528,0
+OCFC.US,D,20170627,000000,22.2178,22.5595,22.1384,22.3759,111259.09178027,0
+OCFC.US,D,20170628,000000,22.476,23.0865,22.476,22.9069,86700.463823754,0
+OCFC.US,D,20170629,000000,23.0699,23.2711,22.6458,22.9992,80254.397070762,0
+OCFC.US,D,20170630,000000,22.9992,23.1425,22.5879,22.8755,798009.20808433,0
+OCFC.US,D,20170703,000000,23.1523,23.4418,22.8991,23.3319,107816.50294538,0
+OCFC.US,D,20170705,000000,23.3457,23.3457,22.849,23.0699,140828.27075484,0
+OCFC.US,D,20170706,000000,22.9668,23.0797,22.6714,22.7744,137043.35879224,0
+OCFC.US,D,20170707,000000,22.8333,22.954,22.6125,22.849,116985.87243755,0
+OCFC.US,D,20170710,000000,22.8167,23.0335,22.6458,22.7823,99257.405933859,0
+OCFC.US,D,20170711,000000,22.8401,22.8991,22.4937,22.5957,100525.83538028,0
+OCFC.US,D,20170712,000000,22.6458,22.9069,22.5957,22.7282,99576.29622842,0
+OCFC.US,D,20170713,000000,22.7146,22.7979,22.4534,22.7744,74682.476876023,0
+OCFC.US,D,20170714,000000,22.5633,22.6802,22.4476,22.5713,107532.25249112,0
+OCFC.US,D,20170717,000000,22.5713,22.9344,22.4103,22.8078,187281.31542099,0
+OCFC.US,D,20170718,000000,22.7901,22.8824,22.6125,22.7656,85669.419165302,0
+OCFC.US,D,20170719,000000,22.7558,23.0424,22.7086,22.8078,176523.60736901,0
+OCFC.US,D,20170720,000000,22.7979,22.849,22.5957,22.7979,103947.02901968,0
+OCFC.US,D,20170721,000000,22.8755,22.8755,22.5713,22.7371,149397.55595468,0
+OCFC.US,D,20170724,000000,22.7469,22.9069,22.6046,22.7744,105971.42203979,0
+OCFC.US,D,20170725,000000,22.9992,23.2112,22.8029,23.1602,159410.50744013,0
+OCFC.US,D,20170726,000000,23.0943,23.2004,22.6998,22.7823,182481.65990125,0
+OCFC.US,D,20170727,000000,22.8991,23.0512,22.6714,22.8755,83061.242954197,0
+OCFC.US,D,20170728,000000,22.4024,22.8451,22.2178,22.3494,127866.85756824,0
+OCFC.US,D,20170731,000000,22.3671,22.9442,22.3151,22.849,117225.29486317,0
+OCFC.US,D,20170801,000000,22.954,22.9844,22.6714,22.8401,103561.91550102,0
+OCFC.US,D,20170802,000000,22.849,22.9442,22.5663,22.8755,114658.8902242,0
+OCFC.US,D,20170803,000000,22.849,22.9344,22.7282,22.8579,154874.725998,0
+OCFC.US,D,20170804,000000,22.9442,22.9854,22.8333,22.9344,102724.44642073,0
+OCFC.US,D,20170807,000000,22.7979,22.9678,22.7282,22.8333,182423.5872278,0
+OCFC.US,D,20170808,000000,22.7548,23.1287,22.6743,22.8401,144801.66420144,0
+OCFC.US,D,20170809,000000,22.6448,22.7362,22.2208,22.3161,158290.82554325,0
+OCFC.US,D,20170810,000000,22.207,22.2876,21.6859,21.73,153901.75401301,0
+OCFC.US,D,20170811,000000,21.8469,21.8469,21.1362,21.2963,132440.33530717,0
+OCFC.US,D,20170814,000000,21.3551,21.9166,21.3551,21.8145,106283.18060252,0
+OCFC.US,D,20170815,000000,22,22.4662,21.7124,21.7212,138445.25350571,0
+OCFC.US,D,20170816,000000,21.7634,21.8145,21.4248,21.5249,68480.926642822,0
+OCFC.US,D,20170817,000000,21.362,21.5426,20.8555,20.8703,98892.668791837,0
+OCFC.US,D,20170818,000000,20.6867,21.1215,20.5591,20.7957,192149.23180249,0
+OCFC.US,D,20170821,000000,20.7957,21.0833,20.7348,21.0587,95952.357641349,0
+OCFC.US,D,20170822,000000,21.1686,21.2275,20.9998,21.1107,71936.760122536,0
+OCFC.US,D,20170823,000000,20.94,21.1264,20.8791,20.9566,110154.69216588,0
+OCFC.US,D,20170824,000000,21.0401,21.1863,20.9046,21.0833,123362.65950993,0
+OCFC.US,D,20170825,000000,21.0675,21.1686,20.987,21.1107,62327.260894746,0
+OCFC.US,D,20170828,000000,21.1362,21.2629,21.0645,21.1942,139659.685554,0
+OCFC.US,D,20170829,000000,20.94,21.152,20.8987,21.0763,82963.436346281,0
+OCFC.US,D,20170830,000000,21.0489,21.2727,21.0155,21.2196,114263.5885172,0
+OCFC.US,D,20170831,000000,21.3708,21.3806,21.1686,21.1784,65571.180057308,0
+OCFC.US,D,20170901,000000,21.1824,21.3806,21.1686,21.2795,62736.826065396,0
+OCFC.US,D,20170905,000000,21.1784,21.1863,20.9822,21.1166,163005.91909989,0
+OCFC.US,D,20170906,000000,21.152,21.3139,20.8791,21.0763,231887.24154387,0
+OCFC.US,D,20170907,000000,20.9998,20.9998,20.3834,20.5748,143079.86037458,0
+OCFC.US,D,20170908,000000,20.5748,20.8221,20.5199,20.6956,69615.890822185,0
+OCFC.US,D,20170911,000000,20.7957,21.2374,20.7957,21.1019,69997.947884359,0
+OCFC.US,D,20170912,000000,21.1784,21.4248,21.152,21.1686,87202.741508159,0
+OCFC.US,D,20170913,000000,21.0763,21.4248,21.0763,21.203,151280.33315708,0
+OCFC.US,D,20170914,000000,21.1942,21.3051,20.932,20.9822,82422.443546243,0
+OCFC.US,D,20170915,000000,21.0332,21.1362,20.9242,21.0489,187023.55425637,0
+OCFC.US,D,20170918,000000,21.0931,21.6604,21.0489,21.467,133863.62521612,0
+OCFC.US,D,20170919,000000,21.5426,21.6005,21.3139,21.3551,74312.645639839,0
+OCFC.US,D,20170920,000000,21.5946,22.1806,21.5946,22.0717,215426.18566777,0
+OCFC.US,D,20170921,000000,22.7076,22.7076,22.1433,22.3563,177578.0848606,0
+OCFC.US,D,20170922,000000,22.3161,22.5939,22.2464,22.5535,135945.07209084,0
+OCFC.US,D,20170925,000000,22.6988,22.7891,22.162,22.3161,268808.21721349,0
+OCFC.US,D,20170926,000000,22.3808,22.5271,22.2552,22.4829,410502.48397592,0
+OCFC.US,D,20170927,000000,22.6704,23.4448,22.5133,23.4095,380866.06295841,0
+OCFC.US,D,20170928,000000,23.4006,23.5449,23.2082,23.3261,243678.03189196,0
+OCFC.US,D,20170929,000000,23.2554,23.4281,23.1896,23.3261,229541.92059154,0
+OCFC.US,D,20171002,000000,23.3261,23.485,23.1346,23.274,259753.9742494,0
+OCFC.US,D,20171003,000000,23.3486,23.436,23.0953,23.4183,189497.24638159,0
+OCFC.US,D,20171004,000000,23.4095,23.5017,23.1346,23.274,146071.11246669,0
+OCFC.US,D,20171005,000000,23.3565,23.4674,23.2122,23.3261,109960.09776888,0
+OCFC.US,D,20171006,000000,23.4281,23.485,23.2082,23.2829,110711.98606724,0
+OCFC.US,D,20171009,000000,23.4929,23.8158,23.3172,23.807,215534.18046401,0
+OCFC.US,D,20171010,000000,23.8158,23.9836,23.7569,23.8757,205741.29384637,0
+OCFC.US,D,20171011,000000,23.8659,23.8845,23.7569,23.8325,126630.01150563,0
+OCFC.US,D,20171012,000000,23.8501,23.8501,23.5949,23.6146,99468.301432179,0
+OCFC.US,D,20171013,000000,23.646,23.646,23.3397,23.5194,84637.355688017,0
+OCFC.US,D,20171016,000000,23.5292,23.7834,23.5096,23.6146,281135.92508629,0
+OCFC.US,D,20171017,000000,23.5851,23.646,23.3663,23.4448,134694.98138341,0
+OCFC.US,D,20171018,000000,23.5194,23.6047,23.3261,23.5017,120177.83183965,0
+OCFC.US,D,20171019,000000,23.382,23.6804,23.382,23.6047,81119.374259523,0
+OCFC.US,D,20171020,000000,23.8757,23.9836,23.6529,23.7658,67191.102000924,0
+OCFC.US,D,20171023,000000,23.7569,23.8325,23.4586,23.6215,59369.629824107,0
+OCFC.US,D,20171024,000000,23.749,23.9522,23.436,23.7569,98480.04716469,0
+OCFC.US,D,20171025,000000,23.7569,23.8845,23.5371,23.7834,176686.6183822,0
+OCFC.US,D,20171026,000000,23.8757,24.0121,23.6617,23.8501,108942.29775525,0
+OCFC.US,D,20171027,000000,24.0367,24.9946,23.8659,24.707,229777.26774184,0
+OCFC.US,D,20171030,000000,24.6295,24.7581,23.4674,23.5527,126745.1380337,0
+OCFC.US,D,20171031,000000,23.6391,23.7058,23.274,23.5449,268588.15234568,0
+OCFC.US,D,20171101,000000,23.5851,23.7658,22.8991,23.061,125164.95002456,0
+OCFC.US,D,20171102,000000,22.9854,23.2396,22.7076,23.114,359526.90251248,0
+OCFC.US,D,20171103,000000,23.0807,23.275,23.0335,23.0335,117685.80097545,0
+OCFC.US,D,20171106,000000,23.0335,23.1808,22.9059,23.1209,197509.23768007,0
+OCFC.US,D,20171107,000000,23.1287,23.1287,22.5055,22.5506,201714.92182049,0
+OCFC.US,D,20171108,000000,22.421,22.421,22.0177,22.1649,152971.57241897,0
+OCFC.US,D,20171109,000000,22.0363,22.267,21.5946,21.9264,160987.63899278,0
+OCFC.US,D,20171110,000000,21.9352,22.0835,21.8067,22.0461,212168.00304156,0
+OCFC.US,D,20171113,000000,21.9264,22.3955,21.8655,22.2326,130943.69044229,0
+OCFC.US,D,20171114,000000,22.1374,22.421,22.0461,22.3857,72449.225995264,0
+OCFC.US,D,20171115,000000,22.2012,22.4122,22.0835,22.2925,82172.83293229,0
+OCFC.US,D,20171116,000000,22.4044,22.6075,22.3435,22.4496,81530.977067838,0
+OCFC.US,D,20171117,000000,22.3111,22.6596,22.2277,22.5751,113560.60352281,0
+OCFC.US,D,20171120,000000,22.6419,22.9059,22.4662,22.9059,84269.562089498,0
+OCFC.US,D,20171121,000000,22.9334,23.0335,22.7528,22.9746,178367.66945577,0
+OCFC.US,D,20171122,000000,23.0335,23.2907,22.8745,23.061,83045.96067171,0
+OCFC.US,D,20171124,000000,23.1346,23.1346,22.7126,22.9148,36476.770658667,0
+OCFC.US,D,20171127,000000,22.953,23.1287,22.7852,22.8313,97684.349656536,0
+OCFC.US,D,20171128,000000,22.8647,23.3505,22.0971,23.2662,247235.74725493,0
+OCFC.US,D,20171129,000000,23.3761,24.2026,22.961,24.1702,206417.78955114,0
+OCFC.US,D,20171130,000000,24.3164,24.3164,22.2326,23.6754,227025.43807536,0
+OCFC.US,D,20171201,000000,23.6843,23.9238,22.8893,23.8453,233450.10963286,0
+OCFC.US,D,20171204,000000,24.0082,24.8277,23.8894,24.4518,384074.32346184,0
+OCFC.US,D,20171205,000000,24.5029,24.5029,24.0917,24.1269,213214.32998249,0
+OCFC.US,D,20171206,000000,24.0759,24.23,23.8453,23.8894,188230.85457284,0
+OCFC.US,D,20171207,000000,23.8806,23.9493,23.1994,23.3585,258060.69734984,0
+OCFC.US,D,20171208,000000,23.5125,23.5125,23.0267,23.0267,285241.76498112,0
+OCFC.US,D,20171211,000000,23.0335,23.1209,22.6958,22.7342,160160.35810083,0
+OCFC.US,D,20171212,000000,22.7881,23.0178,22.5839,22.5997,227115.09413261,0
+OCFC.US,D,20171213,000000,22.6075,23.0178,22.3513,22.5839,244238.38224982,0
+OCFC.US,D,20171214,000000,22.6596,22.961,22.3857,22.5143,219459.68942549,0
+OCFC.US,D,20171215,000000,22.5231,23.3339,22.4044,23.0875,405342.16658949,0
+OCFC.US,D,20171218,000000,23.1719,23.6568,22.9148,23.6568,192083.00857838,0
+OCFC.US,D,20171219,000000,23.6656,23.6754,23.2475,23.3683,129779.18051678,0
+OCFC.US,D,20171220,000000,23.538,23.538,23.0178,23.1042,109556.64551123,0
+OCFC.US,D,20171221,000000,23.2662,23.3083,22.9334,22.961,124103.34080113,0
+OCFC.US,D,20171222,000000,22.953,23.222,22.7626,22.9844,601329.28893388,0
+OCFC.US,D,20171226,000000,22.953,23.1445,22.7528,22.7715,77709.38762727,0
+OCFC.US,D,20171227,000000,22.4878,22.4878,22.4878,22.4878,122435.53437239,0
+OCFC.US,D,20171228,000000,22.5055,22.6144,22.421,22.5839,134877.34995443,0
+OCFC.US,D,20171229,000000,22.6075,22.6958,22.3435,22.3955,162384.43961208,0
+OCFC.US,D,20180102,000000,22.4564,22.7881,22.3955,22.6684,240235.44305707,0
+OCFC.US,D,20180103,000000,22.6596,22.6596,22.3955,22.5919,138544.07893245,0
+OCFC.US,D,20180104,000000,22.6507,22.8471,22.4976,22.5182,99770.89062542,0
+OCFC.US,D,20180105,000000,22.5997,22.9148,22.3955,22.9148,231519.44794535,0
+OCFC.US,D,20180108,000000,22.953,23.1621,22.6075,23.061,311311.30126617,0
+OCFC.US,D,20180109,000000,23.0807,23.2829,23.0335,23.2662,260890.97606643,0
+OCFC.US,D,20180110,000000,23.2564,23.8355,23.2564,23.6843,254908.4718822,0
+OCFC.US,D,20180111,000000,23.7354,23.9817,23.5125,23.9728,128563.72964966,0
+OCFC.US,D,20180112,000000,24.0701,24.23,23.8207,23.964,105255.19240056,0
+OCFC.US,D,20180116,000000,24.0917,24.3066,23.6754,23.8276,142891.37889058,0
+OCFC.US,D,20180117,000000,23.7775,24.0612,23.5645,23.8276,110283.06333877,0
+OCFC.US,D,20180118,000000,23.7854,23.8806,23.5223,23.5743,109800.14321219,0
+OCFC.US,D,20180119,000000,23.4948,23.911,23.4202,23.8619,136999.54958245,0
+OCFC.US,D,20180122,000000,23.8041,23.9562,23.7854,23.9061,169091.32398619,0
+OCFC.US,D,20180123,000000,23.8894,23.9326,23.5469,23.8119,114095.48340984,0
+OCFC.US,D,20180124,000000,23.8973,23.8973,23.1395,23.3761,268587.13352685,0
+OCFC.US,D,20180125,000000,23.538,23.538,22.8471,22.8893,153070.39784571,0
+OCFC.US,D,20180126,000000,24.3164,24.3164,22.8569,22.9059,292036.26777481,0
+OCFC.US,D,20180129,000000,23.061,23.061,22.6762,22.8569,473029.43336184,0
+OCFC.US,D,20180130,000000,22.7528,23.0807,22.7126,22.7803,243240.95861283,0
+OCFC.US,D,20180131,000000,22.953,23.0502,22.5408,22.5663,178462.41960719,0
+OCFC.US,D,20180201,000000,22.4878,22.7626,22.2012,22.744,250815.8766322,0
+OCFC.US,D,20180202,000000,22.7194,22.9246,22.5987,22.6762,223352.59618433,0
+OCFC.US,D,20180205,000000,22.4544,22.7921,21.9568,22.0795,557763.57683893,0
+OCFC.US,D,20180206,000000,21.6732,22.4622,21.6643,22.4191,586471.85390007,0
+OCFC.US,D,20180207,000000,22.3671,22.5123,22.1247,22.264,346013.2895187,0
+OCFC.US,D,20180208,000000,22.264,22.3415,21.7831,21.7831,359765.30611927,0
+OCFC.US,D,20180209,000000,21.9646,22.4858,21.7929,22.207,328233.88207338,0
+OCFC.US,D,20180212,000000,22.2562,22.5497,22.1708,22.3838,157059.0735748,0
+OCFC.US,D,20180213,000000,22.3082,22.4692,22.2562,22.4103,99866.659595672,0
+OCFC.US,D,20180214,000000,22.2296,22.69,22.2296,22.6586,178041.64742938,0
+OCFC.US,D,20180215,000000,22.7273,22.8755,22.5222,22.7626,174549.13647169,0
+OCFC.US,D,20180216,000000,22.6674,22.954,22.5987,22.8323,196960.09432938,0
+OCFC.US,D,20180220,000000,22.8225,22.9864,22.4858,22.5987,150067.93874645,0
+OCFC.US,D,20180221,000000,22.7058,23.0629,22.5585,22.8225,190354.07301969,0
+OCFC.US,D,20180222,000000,23.0355,23.0355,22.318,22.3415,266136.87423477,0
+OCFC.US,D,20180223,000000,22.3936,22.5123,22.3269,22.4858,167502.98542638,0
+OCFC.US,D,20180226,000000,22.5987,22.8225,22.5222,22.7528,174859.8762156,0
+OCFC.US,D,20180227,000000,22.744,22.9678,22.3838,22.3936,219773.48562589,0
+OCFC.US,D,20180228,000000,22.5035,22.7126,22.1972,22.207,380410.6509403,0
+OCFC.US,D,20180301,000000,22.2562,22.5497,22.0609,22.5123,340978.28684866,0
+OCFC.US,D,20180302,000000,22.3082,22.9678,22.3082,22.9344,291222.23152767,0
+OCFC.US,D,20180305,000000,22.8481,23.5086,22.7058,23.3879,316978.99043116,0
+OCFC.US,D,20180306,000000,23.4154,23.6137,23.0355,23.6038,458743.55569304,0
+OCFC.US,D,20180307,000000,23.4821,23.912,23.433,23.7844,230699.29878521,0
+OCFC.US,D,20180308,000000,23.7844,23.9434,23.2779,23.6381,259071.36563165,0
+OCFC.US,D,20180309,000000,23.7579,24.1171,23.4644,24.0504,196887.75819227,0
+OCFC.US,D,20180312,000000,24.1073,24.1947,22.9344,24.0239,230084.95102925,0
+OCFC.US,D,20180313,000000,24.0406,24.2732,23.7923,23.8609,484038.78966542,0
+OCFC.US,D,20180314,000000,23.9306,23.9876,23.5508,23.6038,322703.73345078,0
+OCFC.US,D,20180315,000000,23.6617,23.7667,23.3623,23.6205,238183.54192849,0
+OCFC.US,D,20180316,000000,23.5695,23.9306,23.3329,23.7402,491735.96594468,0
+OCFC.US,D,20180319,000000,23.646,24.0239,23.5429,24.016,204847.7897303,0
+OCFC.US,D,20180320,000000,23.9542,23.9876,23.7923,23.8777,216818.91101174,0
+OCFC.US,D,20180321,000000,23.912,24.0239,23.7579,23.8177,194204.18938757,0
+OCFC.US,D,20180322,000000,23.6038,23.8423,23.3623,23.3781,282038.59857186,0
+OCFC.US,D,20180323,000000,23.4065,23.4065,22.5831,22.5831,351787.95466109,0
+OCFC.US,D,20180326,000000,22.954,23.3309,22.5791,23.225,217111.31201666,0
+OCFC.US,D,20180327,000000,23.3309,23.4154,22.9943,23.0453,299038.60961032,0
+OCFC.US,D,20180328,000000,23.1474,23.5606,22.8824,23.1376,315813.46168683,0
+OCFC.US,D,20180329,000000,23.165,23.5606,22.7342,22.954,616579.98803701,0
+OCFC.US,D,20180402,000000,22.8481,23.0728,22.4024,22.5741,209393.75936076,0
+OCFC.US,D,20180403,000000,22.6331,22.7715,22.4289,22.6164,230827.66995811,0
+OCFC.US,D,20180404,000000,22.4191,22.9766,22.4191,22.8481,693238.97344801,0
+OCFC.US,D,20180405,000000,23.011,23.0728,22.5909,22.9864,384420.72186488,0
+OCFC.US,D,20180406,000000,22.8579,22.9344,22.2562,22.3936,358944.13814031,0
+OCFC.US,D,20180409,000000,22.4858,22.6958,22.264,22.3269,269033.37617546,0
+OCFC.US,D,20180410,000000,22.5585,22.6164,22.3621,22.5398,180885.17079078,0
+OCFC.US,D,20180411,000000,22.4191,22.5035,22.3269,22.4191,217258.02192853,0
+OCFC.US,D,20180412,000000,22.5398,22.8481,22.4956,22.6164,111889.74063757,0
+OCFC.US,D,20180413,000000,22.744,22.796,22.4388,22.4956,181610.5697995,0
+OCFC.US,D,20180416,000000,22.6331,22.7626,22.4544,22.6958,124453.81447949,0
+OCFC.US,D,20180417,000000,22.7626,22.7715,22.3671,22.4956,130625.81896656,0
+OCFC.US,D,20180418,000000,22.5741,22.5741,22.3838,22.4544,217732.79150446,0
+OCFC.US,D,20180419,000000,22.4692,22.7528,22.3838,22.6164,127901.49740855,0
+OCFC.US,D,20180420,000000,22.5222,22.8529,22.5222,22.7528,162963.12870893,0
+OCFC.US,D,20180423,000000,22.744,22.9246,22.7126,22.8225,303467.41507505,0
+OCFC.US,D,20180424,000000,22.8755,23.2937,22.8323,23.1061,139829.82829903,0
+OCFC.US,D,20180425,000000,23.116,23.1926,22.8147,23.0728,180529.60301826,0
+OCFC.US,D,20180426,000000,23.1219,23.1219,22.8147,22.8991,351897.98709499,0
+OCFC.US,D,20180427,000000,23.5939,23.6342,22.9943,23.5939,386620.35172417,0
+OCFC.US,D,20180430,000000,23.6902,23.7579,23.1474,23.1474,446134.65382248,0
+OCFC.US,D,20180501,000000,23.0827,23.1061,22.6498,22.9864,292159.54485354,0
+OCFC.US,D,20180502,000000,23.0198,23.1828,22.7342,23.1219,400718.76672778,0
+OCFC.US,D,20180503,000000,23.0973,23.3035,22.8323,23.1061,421587.23287312,0
+OCFC.US,D,20180504,000000,23.0875,23.6401,23.0002,23.3643,158378.44396285,0
+OCFC.US,D,20180507,000000,23.3565,23.484,23.0973,23.3221,242169.16120109,0
+OCFC.US,D,20180508,000000,23.3133,23.7166,23.226,23.5969,265725.27142646,0
+OCFC.US,D,20180509,000000,23.5871,23.7697,23.4262,23.5969,222022.01878913,0
+OCFC.US,D,20180510,000000,23.5969,23.7166,23.4262,23.6323,128212.23715245,0
+OCFC.US,D,20180511,000000,23.5969,23.6843,23.5106,23.5871,110817.94322581,0
+OCFC.US,D,20180514,000000,23.6067,23.6067,23.3565,23.5724,257902.78043081,0
+OCFC.US,D,20180515,000000,23.5635,23.7088,23.4399,23.6323,151640.99502377,0
+OCFC.US,D,20180516,000000,23.7166,24.0465,23.5302,23.9169,168544.21827316,0
+OCFC.US,D,20180517,000000,24.0121,24.4096,23.8727,24.3645,203447.9326545,0
+OCFC.US,D,20180518,000000,24.494,24.6059,24.227,24.5971,262633.15626994,0
+OCFC.US,D,20180521,000000,24.5893,24.763,24.5647,24.6315,279043.27120442,0
+OCFC.US,D,20180522,000000,24.6315,24.9848,24.5245,24.7346,661481.37162132,0
+OCFC.US,D,20180523,000000,24.6315,24.8062,24.4774,24.7256,179130.76476128,0
+OCFC.US,D,20180524,000000,24.7346,25.0977,24.6315,25.0889,249046.18832021,0
+OCFC.US,D,20180525,000000,24.9436,25.4392,24.7346,25.3569,515165.74263483,0
+OCFC.US,D,20180529,000000,25.2272,25.3569,24.7973,25.0123,371782.27424817,0
+OCFC.US,D,20180530,000000,25.0496,25.5825,25.0496,25.4942,291488.14324294,0
+OCFC.US,D,20180531,000000,25.5649,25.5993,25.2096,25.2979,186639.45955654,0
+OCFC.US,D,20180601,000000,25.402,25.7268,25.3921,25.5825,399056.05439321,0
+OCFC.US,D,20180604,000000,25.5825,25.929,25.5825,25.8819,171091.26535431,0
+OCFC.US,D,20180605,000000,25.8819,25.9536,25.6866,25.929,308470.83436127,0
+OCFC.US,D,20180606,000000,25.9114,26.2981,25.6395,26.2726,374594.21422577,0
+OCFC.US,D,20180607,000000,26.3491,26.6534,26.3491,26.5317,370370.19134638,0
+OCFC.US,D,20180608,000000,26.4866,26.567,26.2726,26.5042,318602.98765011,0
+OCFC.US,D,20180611,000000,26.4954,26.5817,26.0478,26.0478,331875.14058061,0
+OCFC.US,D,20180612,000000,26.1774,26.1774,25.9015,26.1421,240094.84605819,0
+OCFC.US,D,20180613,000000,26.0331,26.3069,25.9467,26.0989,359406.68189024,0
+OCFC.US,D,20180614,000000,26.0134,26.1087,25.7534,25.9594,436812.46150544,0
+OCFC.US,D,20180615,000000,25.9594,26.2196,25.8319,26.0743,530342.0679632,0
+OCFC.US,D,20180618,000000,25.8663,26.3069,25.5688,26.246,370951.93689972,0
+OCFC.US,D,20180619,000000,26.2029,26.5985,26.2029,26.4778,273879.89736149,0
+OCFC.US,D,20180620,000000,26.514,26.6534,26.3669,26.5896,283772.6282247,0
+OCFC.US,D,20180621,000000,26.6534,26.6613,26.3629,26.41,398761.61575062,0
+OCFC.US,D,20180622,000000,26.5817,26.5817,26.2196,26.4954,1609637.986321,0
+OCFC.US,D,20180625,000000,26.4954,26.5572,26.196,26.3669,289739.85012644,0
+OCFC.US,D,20180626,000000,26.3236,26.3747,26.0478,26.1774,281295.87964299,0
+OCFC.US,D,20180627,000000,26.1509,26.2274,25.6601,25.6778,302249.92657025,0
+OCFC.US,D,20180628,000000,25.8397,26.1509,25.8231,25.929,228881.7259881,0
+OCFC.US,D,20180629,000000,26.0989,26.1421,25.8152,25.8485,206379.0744355,0
+OCFC.US,D,20180702,000000,25.6689,25.985,25.6689,25.9369,252521.37935774,0
+OCFC.US,D,20180703,000000,25.9762,26.0821,25.8565,25.9192,79098.037695917,0
+OCFC.US,D,20180705,000000,25.9114,26.1774,25.7446,26.1421,194268.37497401,0
+OCFC.US,D,20180706,000000,26.1087,26.3747,26.0478,26.246,93788.386441198,0
+OCFC.US,D,20180709,000000,26.2902,26.5484,26.2902,26.5484,187058.19409667,0
+OCFC.US,D,20180710,000000,26.6534,26.6534,26.0743,26.1597,273374.56322058,0
+OCFC.US,D,20180711,000000,26.0134,26.3589,25.9948,26.1087,110195.44491918,0
+OCFC.US,D,20180712,000000,26.2029,26.246,25.5217,25.6866,255971.09992446,0
+OCFC.US,D,20180713,000000,25.6866,25.7446,25.4353,25.4678,107858.27451751,0
+OCFC.US,D,20180716,000000,25.5129,25.7632,25.504,25.7446,118910.42121206,0
+OCFC.US,D,20180717,000000,25.7818,25.9674,25.6778,25.7033,77028.816647185,0
+OCFC.US,D,20180718,000000,25.6866,25.824,25.6071,25.7965,148868.78898064,0
+OCFC.US,D,20180719,000000,25.8063,26.0743,25.7446,26.0547,212523.57081408,0
+OCFC.US,D,20180720,000000,25.985,26.2029,25.985,26.0891,177368.20818112,0
+OCFC.US,D,20180723,000000,26.0891,26.2981,26.0547,26.2196,153111.15059901,0
+OCFC.US,D,20180724,000000,26.2726,26.2902,25.9762,26.0743,103542.5579432,0
+OCFC.US,D,20180725,000000,26.0989,26.0989,25.7534,25.8565,107805.29593822,0
+OCFC.US,D,20180726,000000,25.9192,26.1685,25.8917,26.0331,141888.86115943,0
+OCFC.US,D,20180727,000000,25.3569,26.0645,25.0712,25.773,403207.74113549,0
+OCFC.US,D,20180730,000000,25.9192,25.9192,25.2018,25.2901,446070.46823603,0
+OCFC.US,D,20180731,000000,25.2901,25.2901,24.9436,25.1684,172907.81933259,0
+OCFC.US,D,20180801,000000,25.1684,25.2979,25.0408,25.1772,195374.81222607,0
+OCFC.US,D,20180802,000000,25.1939,25.2636,25.031,25.0408,275918.55384525,0
+OCFC.US,D,20180803,000000,25.1065,25.1948,24.7158,24.8131,195911.72975078,0
+OCFC.US,D,20180806,000000,24.7698,24.9269,24.6756,24.8631,103453.92070477,0
+OCFC.US,D,20180807,000000,24.9181,25.0575,24.8052,24.9682,123528.72697962,0
+OCFC.US,D,20180808,000000,24.9583,25.1948,24.8219,25.134,173881.81013643,0
+OCFC.US,D,20180809,000000,25.1242,25.1948,24.975,25.0712,137270.55539188,0
+OCFC.US,D,20180810,000000,24.9682,25.2106,24.7698,24.9936,164943.71251923,0
+OCFC.US,D,20180813,000000,25.0575,25.1948,24.7964,24.8307,306239.62111818,0
+OCFC.US,D,20180814,000000,24.8455,25.2822,24.8455,25.186,173901.16769425,0
+OCFC.US,D,20180815,000000,25.0496,25.4462,24.9936,25.0633,223888.49489021,0
+OCFC.US,D,20180816,000000,25.0712,25.4894,25.0712,25.3765,99628.255988875,0
+OCFC.US,D,20180817,000000,25.3313,25.6719,25.3244,25.4462,305282.95023449,0
+OCFC.US,D,20180820,000000,25.454,25.5178,25.186,25.2106,161821.03279774,0
+OCFC.US,D,20180821,000000,25.2106,25.5767,25.2027,25.4285,105391.71412412,0
+OCFC.US,D,20180822,000000,25.4206,25.6277,25.3765,25.6277,120698.44826304,0
+OCFC.US,D,20180823,000000,25.6355,25.6542,25.4462,25.6355,109856.17824797,0
+OCFC.US,D,20180824,000000,25.6355,25.7131,25.5679,25.6355,109694.1860536,0
+OCFC.US,D,20180827,000000,25.6013,25.7671,25.4128,25.4894,90221.501708746,0
+OCFC.US,D,20180828,000000,25.4796,25.5246,25.2548,25.3677,180308.5193316,0
+OCFC.US,D,20180829,000000,25.4285,25.4796,25.1693,25.4373,109244.88694849,0
+OCFC.US,D,20180830,000000,25.4285,25.5246,25.2999,25.3765,216807.70400459,0
+OCFC.US,D,20180831,000000,25.3087,25.507,25.2911,25.3244,280927.06722563,0
+OCFC.US,D,20180904,000000,25.3087,25.6101,25.2184,25.2548,163915.72431728,0
+OCFC.US,D,20180905,000000,25.245,25.4029,25.1438,25.2744,211876.62085547,0
+OCFC.US,D,20180906,000000,25.2548,25.3941,25.2184,25.3765,164022.70029469,0
+OCFC.US,D,20180907,000000,25.4029,25.5679,25.2184,25.3587,173380.55127086,0
+OCFC.US,D,20180910,000000,25.3677,25.5423,25.236,25.2646,90191.955962605,0
+OCFC.US,D,20180911,000000,25.2184,25.5158,25.186,25.3941,161948.38515179,0
+OCFC.US,D,20180912,000000,25.3087,25.3087,24.6658,24.7964,241928.71995662,0
+OCFC.US,D,20180913,000000,24.8817,24.9504,24.5363,24.5863,145916.25200416,0
+OCFC.US,D,20180914,000000,24.5863,24.9358,24.5863,24.7895,140256.71338983,0
+OCFC.US,D,20180917,000000,24.7895,24.8052,24.4921,24.7512,264005.50523726,0
+OCFC.US,D,20180918,000000,24.761,24.8631,24.603,24.6393,284131.25245373,0
+OCFC.US,D,20180919,000000,24.6295,24.9396,24.6069,24.7424,281476.21057633,0
+OCFC.US,D,20180920,000000,24.7698,24.9269,24.7698,24.8729,172800.84335519,0
+OCFC.US,D,20180921,000000,24.9014,25.031,24.4832,24.5441,611936.21179865,0
+OCFC.US,D,20180924,000000,24.6207,24.6207,24.0818,24.1956,182051.71835395,0
+OCFC.US,D,20180925,000000,24.284,24.3703,24.1554,24.1711,196912.20984426,0
+OCFC.US,D,20180926,000000,24.1711,24.2124,23.6254,23.6342,202610.46357421,0
+OCFC.US,D,20180927,000000,23.6342,23.6764,23.3987,23.3987,144083.39692456,0
+OCFC.US,D,20180928,000000,23.38,23.6862,23.38,23.6077,150205.47928882,0
+OCFC.US,D,20181001,000000,23.6862,23.7991,23.3319,23.3987,153389.28814028,0
+OCFC.US,D,20181002,000000,23.3221,23.5116,22.9216,23.0433,148040.48926985,0
+OCFC.US,D,20181003,000000,23.1209,23.6342,22.959,23.6342,317968.26351749,0
+OCFC.US,D,20181004,000000,23.6421,23.9287,23.5312,23.6342,208934.27206731,0
+OCFC.US,D,20181005,000000,23.6342,23.6764,23.3045,23.485,340191.75871,0
+OCFC.US,D,20181008,000000,23.485,23.7638,23.38,23.6862,135506.97999288,0
+OCFC.US,D,20181009,000000,23.6814,23.8325,23.5645,23.7186,127720.14765637,0
+OCFC.US,D,20181010,000000,23.7186,24.0602,23.5469,23.5733,131092.43799182,0
+OCFC.US,D,20181011,000000,23.4938,23.5813,22.9884,23.0875,204537.04998641,0
+OCFC.US,D,20181012,000000,23.2779,23.2779,22.105,22.5506,221224.28364331,0
+OCFC.US,D,20181015,000000,22.4966,22.7754,22.2885,22.636,150265.58959994,0
+OCFC.US,D,20181016,000000,22.6988,22.8785,22.3926,22.8275,82720.957464155,0
+OCFC.US,D,20181017,000000,22.7921,23.0296,22.5045,22.9304,113363.97148814,0
+OCFC.US,D,20181018,000000,22.8275,23.0385,22.4289,22.4554,94599.366231839,0
+OCFC.US,D,20181019,000000,22.4191,22.5929,22.0981,22.1776,131634.4496107,0
+OCFC.US,D,20181022,000000,22.2974,22.2974,21.7252,21.8391,104393.2716683,0
+OCFC.US,D,20181023,000000,21.6741,22.1178,21.6103,21.8321,105729.96197649,0
+OCFC.US,D,20181024,000000,21.7752,21.7752,20.9704,20.9792,139537.42729411,0
+OCFC.US,D,20181025,000000,21.0833,21.7752,21.0833,21.733,203978.73726621,0
+OCFC.US,D,20181026,000000,21.0753,21.9332,20.7888,21.6201,439745.64092411,0
+OCFC.US,D,20181029,000000,21.6103,23.2495,21.6103,21.9852,385851.14350565,0
+OCFC.US,D,20181030,000000,21.9774,22.0981,21.5171,22.002,235234.06140851,0
+OCFC.US,D,20181031,000000,22.105,22.105,21.7173,21.9608,247529.16707867,0
+OCFC.US,D,20181101,000000,21.9774,22.1354,21.8626,22.0559,182766.92917434,0
+OCFC.US,D,20181102,000000,22.264,22.3769,22.0069,22.2807,203920.66459276,0
+OCFC.US,D,20181105,000000,22.2905,22.4416,22.0559,22.4318,215655.41990508,0
+OCFC.US,D,20181106,000000,22.4318,22.7518,22.3091,22.6478,126219.42751615,0
+OCFC.US,D,20181107,000000,22.6566,22.694,22.2905,22.6743,162861.24682568,0
+OCFC.US,D,20181108,000000,22.6301,22.9972,22.5271,22.9708,126056.41650296,0
+OCFC.US,D,20181109,000000,22.8579,23.0051,22.2993,22.3593,145626.90745574,0
+OCFC.US,D,20181112,000000,22.3593,22.5703,22.2738,22.2993,155145.73180744,0
+OCFC.US,D,20181113,000000,22.3279,22.6301,22.1512,22.1954,264247.98411939,0
+OCFC.US,D,20181114,000000,22.3415,22.4044,21.4003,21.471,433936.3359414,0
+OCFC.US,D,20181115,000000,21.4258,22.0461,21.3541,22.002,176733.4840485,0
+OCFC.US,D,20181116,000000,21.8793,22.3043,21.8793,22.1688,190782.99574816,0
+OCFC.US,D,20181119,000000,22.1954,22.3091,21.8616,22.0461,153885.45291168,0
+OCFC.US,D,20181120,000000,21.9686,22.0177,21.5661,21.7831,131048.62878203,0
+OCFC.US,D,20181121,000000,21.7929,21.9332,21.5749,21.5985,127102.74344391,0
+OCFC.US,D,20181123,000000,21.4532,21.7929,21.4356,21.5141,148066.97855949,0
+OCFC.US,D,20181126,000000,21.7222,22.1688,21.5829,22.0835,303326.81807616,0
+OCFC.US,D,20181127,000000,21.9931,22.1884,21.9598,22.16,233104.73004867,0
+OCFC.US,D,20181128,000000,22.1688,22.4416,21.8253,22.3955,193810.92531823,0
+OCFC.US,D,20181129,000000,22.3091,22.5173,22.0835,22.1688,153713.272529,0
+OCFC.US,D,20181130,000000,22.0177,22.6399,22.0177,22.4996,153445.32317606,0
+OCFC.US,D,20181203,000000,22.7881,22.8019,22.1688,22.7116,282372.7711489,0
+OCFC.US,D,20181204,000000,22.5615,22.9138,21.5308,21.5985,210720.26148062,0
+OCFC.US,D,20181206,000000,21.3217,21.5043,21.0175,21.4444,189628.67401098,0
+OCFC.US,D,20181207,000000,21.4444,21.6624,21.0449,21.3315,158737.06819187,0
+OCFC.US,D,20181210,000000,21.363,21.6672,20.7888,21.1824,340103.12147157,0
+OCFC.US,D,20181211,000000,21.3914,21.3914,20.8497,20.9292,184411.30276994,0
+OCFC.US,D,20181212,000000,21.095,21.3395,20.8673,21.1726,208675.49208387,0
+OCFC.US,D,20181213,000000,21.1637,21.3728,20.7289,20.8065,273673.0771385,0
+OCFC.US,D,20181214,000000,20.7112,21.0587,20.3255,20.3805,147876.45943781,0
+OCFC.US,D,20181217,000000,20.3255,21.0685,20.2293,20.7034,677784.51057839,0
+OCFC.US,D,20181218,000000,20.8329,20.9724,20.3079,20.3805,136005.18240196,0
+OCFC.US,D,20181219,000000,20.3962,20.5061,19.6806,19.7847,163302.39538014,0
+OCFC.US,D,20181220,000000,19.7915,19.8553,19.2861,19.4352,255515.68790635,0
+OCFC.US,D,20181221,000000,19.4971,20.0203,19.2399,19.4726,412643.02234293,0
+OCFC.US,D,20181224,000000,19.2537,19.3832,18.7717,18.7885,195983.04706905,0
+OCFC.US,D,20181226,000000,18.8336,19.3135,18.598,19.2174,294787.07862246,0
+OCFC.US,D,20181227,000000,19.024,19.444,18.7885,19.3577,197651.87231662,0
+OCFC.US,D,20181228,000000,19.3577,19.7749,19.2174,19.6434,144605.03216678,0
+OCFC.US,D,20181231,000000,19.716,19.7749,19.2861,19.6532,143069.67218626,0
+OCFC.US,D,20190102,000000,19.444,19.8465,19.2811,19.821,157232.27277632,0
+OCFC.US,D,20190103,000000,19.7405,20.1508,19.6178,19.8897,129488.81714953,0
+OCFC.US,D,20190104,000000,20.0723,20.4492,19.9682,20.196,224353.07627781,0
+OCFC.US,D,20190107,000000,20.1086,20.3912,19.7847,20.1674,181501.55618442,0
+OCFC.US,D,20190108,000000,20.2833,20.403,19.7749,20.3157,166633.93296229,0
+OCFC.US,D,20190109,000000,20.3255,20.6838,20.0203,20.1508,170489.14342433,0
+OCFC.US,D,20190110,000000,20.0555,20.353,19.768,20.0555,209647.44525004,0
+OCFC.US,D,20190111,000000,19.9584,19.9937,19.7405,19.821,131416.42238055,0
+OCFC.US,D,20190114,000000,19.7248,19.9859,19.6806,19.6806,271806.60103743,0
+OCFC.US,D,20190115,000000,19.7062,19.8897,19.4539,19.8013,164522.94034143,0
+OCFC.US,D,20190116,000000,19.872,20.3343,19.6708,20.0625,597715.53853514,0
+OCFC.US,D,20190117,000000,19.977,20.3962,19.977,20.1763,551903.33091461,0
+OCFC.US,D,20190118,000000,20.196,20.5523,19.9436,20.3962,213276.47793127,0
+OCFC.US,D,20190122,000000,20.3441,20.5257,20.1174,20.4924,205157.51065537,0
+OCFC.US,D,20190123,000000,20.4845,20.7358,20.3295,20.6239,147517.83520879,0
+OCFC.US,D,20190124,000000,20.5611,20.7358,20.3157,20.6062,192346.88265599,0
+OCFC.US,D,20190125,000000,20.4296,20.7976,20.1007,20.7789,291664.39890096,0
+OCFC.US,D,20190128,000000,20.5345,21.1912,20.5345,21.0411,240976.12434828,0
+OCFC.US,D,20190129,000000,21.0499,21.1127,20.9026,20.937,141997.8747745,0
+OCFC.US,D,20190130,000000,20.9292,21.1029,20.7789,20.9978,126459.86876061,0
+OCFC.US,D,20190131,000000,20.9292,20.9978,20.7623,20.9635,160207.22376711,0
+OCFC.US,D,20190201,000000,21.148,21.3581,21.0783,21.2893,110649.83811846,0
+OCFC.US,D,20190204,000000,21.3581,21.465,21.201,21.3757,120407.06607696,0
+OCFC.US,D,20190205,000000,21.3846,21.413,21.1647,21.3846,198654.39004776,0
+OCFC.US,D,20190206,000000,21.3757,21.5799,21.3757,21.5357,181650.30373396,0
+OCFC.US,D,20190207,000000,21.5877,21.7458,21.4729,21.7104,112251.42132309,0
+OCFC.US,D,20190208,000000,21.7104,21.8861,21.6221,21.8773,135586.44786182,0
+OCFC.US,D,20190211,000000,21.896,22.0903,21.7801,22.0647,183277.35740941,0
+OCFC.US,D,20190212,000000,22.1129,22.3691,21.9578,22.1315,130764.37832777,0
+OCFC.US,D,20190213,000000,22.1786,22.3602,22.0835,22.265,110753.75763937,0
+OCFC.US,D,20190214,000000,22.1954,22.3367,21.9823,22.16,150907.44546439,0
+OCFC.US,D,20190215,000000,22.265,22.7666,22.2042,22.6429,182255.48212045,0
+OCFC.US,D,20190219,000000,22.5732,22.7568,22.4436,22.6782,135428.53094279,0
+OCFC.US,D,20190220,000000,22.6694,22.6978,22.3779,22.688,183654.32037742,0
+OCFC.US,D,20190221,000000,22.688,22.7469,22.3877,22.4662,146539.76912963,0
+OCFC.US,D,20190222,000000,22.5016,22.5428,22.3779,22.474,185828.47976589,0
+OCFC.US,D,20190225,000000,22.5104,22.6429,22.213,22.213,179476.14434548,0
+OCFC.US,D,20190226,000000,22.1884,22.3199,22.0647,22.0647,161752.77193597,0
+OCFC.US,D,20190227,000000,22.0647,22.213,21.9922,22.0451,77157.187820075,0
+OCFC.US,D,20190228,000000,22.0451,22.1688,22.0353,22.16,180336.02744009,0
+OCFC.US,D,20190301,000000,22.2748,22.3101,21.949,22.2817,118763.71130019,0
+OCFC.US,D,20190304,000000,21.8273,22.16,21.8175,21.9823,345947.06629458,0
+OCFC.US,D,20190305,000000,22.0098,22.2052,21.8223,22.1413,245210.33541598,0
+OCFC.US,D,20190306,000000,22.1954,22.2198,21.5583,21.6221,217452.61632554,0
+OCFC.US,D,20190307,000000,21.6035,21.6928,21.3159,21.3757,140815.02611002,0
+OCFC.US,D,20190308,000000,21.3159,21.5956,21.2795,21.4729,146697.68604865,0
+OCFC.US,D,20190311,000000,21.4808,21.896,21.4474,21.6221,217215.23153757,0
+OCFC.US,D,20190312,000000,21.5711,21.8086,21.3846,21.4572,145893.83798985,0
+OCFC.US,D,20190313,000000,21.4896,21.5651,21.4298,21.5259,330325.51713643,0
+OCFC.US,D,20190314,000000,21.5171,21.6928,21.4572,21.6417,174553.21174703,0
+OCFC.US,D,20190315,000000,21.7104,22.1688,21.6888,22.1041,430394.92167976,0
+OCFC.US,D,20190318,000000,22.1129,22.3425,22.0549,22.213,207170.69666832,0
+OCFC.US,D,20190319,000000,22.2052,22.4594,22,22.0971,252654.84462479,0
+OCFC.US,D,20190320,000000,22.0647,22.213,21.7192,21.737,144453.22816074,0
+OCFC.US,D,20190321,000000,21.6682,22.0177,21.3247,21.7192,165101.62943827,0
+OCFC.US,D,20190322,000000,21.5799,21.6035,20.7014,20.727,253639.02361695,0
+OCFC.US,D,20190325,000000,20.7338,21.1137,20.6278,20.8055,262532.29320552,0
+OCFC.US,D,20190326,000000,20.884,21.4298,20.884,21.4298,140627.56344484,0
+OCFC.US,D,20190327,000000,21.2972,21.3581,21.0695,21.0861,218487.73625932,0
+OCFC.US,D,20190328,000000,21.096,21.3512,21.0175,21.3512,120004.63263813,0
+OCFC.US,D,20190329,000000,21.4729,21.5445,21.0077,21.1568,225291.40842251,0
+OCFC.US,D,20190401,000000,21.3071,21.4729,21.1932,21.2452,148905.4664586,0
+OCFC.US,D,20190402,000000,21.253,21.3757,21.1205,21.2619,114005.82735259,0
+OCFC.US,D,20190403,000000,21.4572,21.6319,21.1647,21.3159,93043.629874668,0
+OCFC.US,D,20190404,000000,21.3071,21.413,21.1932,21.3423,204656.25178981,0
+OCFC.US,D,20190405,000000,21.3512,21.7026,21.3325,21.6516,184296.17624187,0
+OCFC.US,D,20190408,000000,21.5632,21.7899,21.4474,21.5632,109704.37424193,0
+OCFC.US,D,20190409,000000,21.5357,21.6417,21.3325,21.3512,95006.893764824,0
+OCFC.US,D,20190410,000000,21.3581,21.685,21.2619,21.6319,124747.23430325,0
+OCFC.US,D,20190411,000000,21.7104,21.8429,21.7104,21.8341,80745.467748009,0
+OCFC.US,D,20190412,000000,21.9922,22.1786,21.8429,22.1129,164827.56717234,0
+OCFC.US,D,20190415,000000,22.0745,22.0971,21.6584,21.685,69324.508636101,0
+OCFC.US,D,20190416,000000,21.685,21.9666,21.685,21.896,89566.401199472,0
+OCFC.US,D,20190417,000000,21.8587,22.0265,21.737,21.9312,93360.482531564,0
+OCFC.US,D,20190418,000000,21.8429,21.8429,21.5632,21.6516,83265.00672069,0
+OCFC.US,D,20190422,000000,21.5543,21.5749,21.2619,21.4032,76578.498723236,0
+OCFC.US,D,20190423,000000,21.4032,21.8341,21.3944,21.7192,102653.12910246,0
+OCFC.US,D,20190424,000000,21.6682,21.8429,21.5632,21.737,91091.572991669,0
+OCFC.US,D,20190425,000000,21.6682,21.677,21.3659,21.4994,87867.011386924,0
+OCFC.US,D,20190426,000000,21.6417,21.9666,21.4386,21.9048,125081.40688029,0
+OCFC.US,D,20190429,000000,21.949,22.2817,21.7634,22.2817,241788.12295775,0
+OCFC.US,D,20190430,000000,22.4044,22.4436,22,22.1413,159842.48662509,0
+OCFC.US,D,20190501,000000,22.1954,22.3287,21.7723,21.9312,103520.14392888,0
+OCFC.US,D,20190502,000000,22.0098,22.3691,21.8685,22.1413,86114.642995088,0
+OCFC.US,D,20190503,000000,22.2464,22.7881,22.1786,22.7715,115909.99975047,0
+OCFC.US,D,20190506,000000,22.476,22.7518,22.4162,22.638,139207.32999239,0
+OCFC.US,D,20190507,000000,22.4604,22.532,22.1041,22.2562,95575.394673338,0
+OCFC.US,D,20190508,000000,22.2562,22.3013,22.1129,22.1129,114843.29643288,0
+OCFC.US,D,20190509,000000,22.0835,22.3897,22.0255,22.2562,112389.9806843,0
+OCFC.US,D,20190510,000000,22.2562,22.3445,22.0637,22.3297,70300.5370776,0
+OCFC.US,D,20190513,000000,21.9293,22.0343,21.5927,21.628,149441.36516448,0
+OCFC.US,D,20190514,000000,21.681,21.8479,21.5043,21.8155,196733.91654857,0
+OCFC.US,D,20190515,000000,21.734,21.8567,21.417,21.8253,98963.98611011,0
+OCFC.US,D,20190516,000000,21.9028,22.16,21.8479,21.9382,90691.177190511,0
+OCFC.US,D,20190517,000000,21.894,22.0088,21.7438,21.787,141966.2913907,0
+OCFC.US,D,20190520,000000,21.7252,22.0441,21.7252,21.9814,132140.80257043,0
+OCFC.US,D,20190521,000000,22.1413,22.1413,21.9028,22.0343,85258.83517582,0
+OCFC.US,D,20190522,000000,22.0167,22.0167,21.6898,21.8057,56429.318673619,0
+OCFC.US,D,20190523,000000,21.6476,21.6898,21.2472,21.3699,99743.382516944,0
+OCFC.US,D,20190524,000000,21.4847,21.681,21.4847,21.5593,77816.363604679,0
+OCFC.US,D,20190528,000000,21.522,21.787,21.2472,21.3011,280773.22558193,0
+OCFC.US,D,20190529,000000,21.2295,21.5721,21.1588,21.4248,157316.83473942,0
+OCFC.US,D,20190530,000000,21.522,21.522,21.097,21.149,183657.37683391,0
+OCFC.US,D,20190531,000000,20.9724,21.2118,20.9644,21.0881,134282.35975627,0
+OCFC.US,D,20190603,000000,21.1421,21.4602,21.0617,21.3011,208564.44083114,0
+OCFC.US,D,20190604,000000,21.5671,21.8155,21.465,21.8057,144033.47480177,0
+OCFC.US,D,20190605,000000,21.7074,21.7252,21.417,21.7173,300094.10592076,0
+OCFC.US,D,20190606,000000,21.6476,21.9116,21.5131,21.7074,178133.3411243,0
+OCFC.US,D,20190607,000000,21.6898,21.8449,21.6378,21.681,221655.24400944,0
+OCFC.US,D,20190610,000000,21.7173,22.1315,21.7173,21.9116,106339.2156383,0
+OCFC.US,D,20190611,000000,21.9656,22.0539,21.6182,21.734,154714.77144131,0
+OCFC.US,D,20190612,000000,21.7438,21.9028,21.5839,21.628,101527.33429259,0
+OCFC.US,D,20190613,000000,21.7615,21.8253,21.3011,21.3699,249321.26940498,0
+OCFC.US,D,20190614,000000,21.2295,21.5927,21.2295,21.4602,249219.38752173,0
+OCFC.US,D,20190617,000000,21.4522,21.7036,21.3983,21.5495,160289.74809255,0
+OCFC.US,D,20190618,000000,21.5995,21.8253,21.5671,21.7252,254633.39079744,0
+OCFC.US,D,20190619,000000,21.8057,21.8567,21.628,21.6996,153978.16542544,0
+OCFC.US,D,20190620,000000,21.8253,21.8253,21.4994,21.6732,312022.43681124,0
+OCFC.US,D,20190621,000000,21.5839,21.8331,21.1872,21.4248,256633.33216556,0
+OCFC.US,D,20190624,000000,21.417,21.677,21.1323,21.1421,151052.11773861,0
+OCFC.US,D,20190625,000000,21.1058,21.4072,20.9556,21.3983,179022.76996504,0
+OCFC.US,D,20190626,000000,21.3983,21.5759,21.2216,21.2393,83579.821739921,0
+OCFC.US,D,20190627,000000,21.2393,21.5495,20.99,21.5397,132239.62799718,0
+OCFC.US,D,20190628,000000,21.5927,22.16,21.3797,22,655411.2490175,0
+OCFC.US,D,20190701,000000,22.0539,22.1041,21.8479,22.0971,222696.47685622,0
+OCFC.US,D,20190702,000000,22.0903,22.1227,21.7124,21.948,141619.89298766,0
+OCFC.US,D,20190703,000000,22.1129,22.2326,21.9146,22.16,117090.81077728,0
+OCFC.US,D,20190705,000000,22.266,22.6017,22.214,22.5663,129308.48621618,0
+OCFC.US,D,20190708,000000,22.4682,22.4848,22.2758,22.3013,296836.94211337,0
+OCFC.US,D,20190709,000000,22.2287,22.426,22.1512,22.426,177189.91488544,0
+OCFC.US,D,20190710,000000,22.4456,22.4604,22.266,22.2827,110803.67976216,0
+OCFC.US,D,20190711,000000,22.2925,22.3445,22.1737,22.3111,78557.044895879,0
+OCFC.US,D,20190712,000000,22.266,22.6645,22.266,22.5663,123569.47973292,0
+OCFC.US,D,20190715,000000,22.5408,22.5408,22.2925,22.3297,186334.83272563,0
+OCFC.US,D,20190716,000000,22.3377,22.476,22.2208,22.3013,80107.687158887,0
+OCFC.US,D,20190717,000000,22.1954,22.2925,22.0402,22.2562,102707.12650058,0
+OCFC.US,D,20190718,000000,22.2464,22.4848,22.1639,22.4456,154218.6066699,0
+OCFC.US,D,20190719,000000,22.3523,22.5133,22.3523,22.3995,129695.63737252,0
+OCFC.US,D,20190722,000000,22.3612,22.4848,22.2503,22.426,218419.47539754,0
+OCFC.US,D,20190723,000000,22.426,22.4848,22.2208,22.4524,150183.06527452,0
+OCFC.US,D,20190724,000000,22.4524,22.849,22.2758,22.8401,152127.99042568,0
+OCFC.US,D,20190725,000000,22.7803,23.0973,22.6556,22.6822,149015.49889251,0
+OCFC.US,D,20190726,000000,22.0343,22.849,21.522,22.7616,285381.34316116,0
+OCFC.US,D,20190729,000000,21.0881,21.9293,21.0881,21.3365,372854.07165992,0
+OCFC.US,D,20190730,000000,21.1588,21.681,21.1588,21.6476,234382.32886457,0
+OCFC.US,D,20190731,000000,21.6545,21.9814,21.5995,21.5995,194144.07907645,0
+OCFC.US,D,20190801,000000,21.5995,21.7968,21.0881,21.1588,183303.84669904,0
+OCFC.US,D,20190802,000000,21.0341,21.204,20.7309,20.8643,112293.19289522,0
+OCFC.US,D,20190805,000000,20.2313,20.6828,20.0801,20.3922,145835.7653164,0
+OCFC.US,D,20190806,000000,20.409,20.7397,20.1076,20.4904,96829.5606561,0
+OCFC.US,D,20190807,000000,20.1684,20.4648,20.0271,20.2686,132010.39375988,0
+OCFC.US,D,20190808,000000,20.3667,20.8201,20.3667,20.6317,170606.30759007,0
+OCFC.US,D,20190809,000000,20.4904,20.7662,19.5992,20.0801,707879.4000705,0
+OCFC.US,D,20190812,000000,19.7062,19.8131,19.5255,19.5992,529317.13621774,0
+OCFC.US,D,20190813,000000,19.5255,19.6796,19.1182,19.4558,857075.22989636,0
+OCFC.US,D,20190814,000000,19.1614,19.2851,18.7158,18.7855,365204.7798658,0
+OCFC.US,D,20190815,000000,19.0113,19.0907,18.494,18.653,198136.83008087,0
+OCFC.US,D,20190816,000000,18.8424,19.1359,18.7767,18.8934,333781.35061614,0
+OCFC.US,D,20190819,000000,19.1614,19.1614,18.8051,18.9562,171411.17446771,0
+OCFC.US,D,20190820,000000,18.8503,18.9484,18.7443,18.8051,126611.67276665,0
+OCFC.US,D,20190821,000000,18.9739,19.0269,18.7158,18.7599,260755.47316171,0
+OCFC.US,D,20190822,000000,18.8934,19.4018,18.7521,18.9022,410258.98627496,0
+OCFC.US,D,20190823,000000,18.7599,18.8934,18.4302,18.4488,231797.58548662,0
+OCFC.US,D,20190826,000000,18.5117,18.7855,18.4046,18.7158,201397.05034475,0
+OCFC.US,D,20190827,000000,18.8237,18.8237,18.2967,18.332,183856.04650624,0
+OCFC.US,D,20190828,000000,18.2427,18.706,18.2427,18.5647,249715.55229314,0
+OCFC.US,D,20190829,000000,19.2949,19.2949,18.9022,18.9651,406159.25929313,0
+OCFC.US,D,20190830,000000,19.0269,19.1349,18.7158,18.7443,225438.11833438,0
+OCFC.US,D,20190903,000000,18.6972,18.702,18.3163,18.494,199738.41328551,0
+OCFC.US,D,20190904,000000,18.5911,18.7256,18.5117,18.6176,197671.22987444,0
+OCFC.US,D,20190905,000000,18.8051,19.3685,18.8051,19.0907,291179.44113671,0
+OCFC.US,D,20190906,000000,19.1084,19.2154,18.8934,19.0181,741483.10162163,0
+OCFC.US,D,20190909,000000,19.1702,19.8219,18.9837,19.7601,250847.460016,0
+OCFC.US,D,20190910,000000,19.769,20.0801,19.7238,19.9094,207160.50848,0
+OCFC.US,D,20190911,000000,20.0359,20.5523,19.769,20.5345,218198.3917109,0
+OCFC.US,D,20190912,000000,20.4266,20.9007,20.2686,20.8379,343023.05624541,0
+OCFC.US,D,20190913,000000,21.097,21.2481,20.7564,21.0607,240720.40082132,0
+OCFC.US,D,20190916,000000,20.9095,21.1147,20.7662,21.0871,263714.12305118,0
+OCFC.US,D,20190917,000000,21.0793,21.0793,20.6768,20.9448,218713.91404012,0
+OCFC.US,D,20190918,000000,20.9536,21.1058,20.7564,21.042,232380.34985878,0
+OCFC.US,D,20190919,000000,21.0175,21.3021,20.8201,20.8643,204210.00914118,0
+OCFC.US,D,20190920,000000,20.7662,21.0519,20.5345,20.5443,659644.44126638,0
+OCFC.US,D,20190923,000000,20.5345,20.9978,20.3765,20.932,274955.77004857,0
+OCFC.US,D,20190924,000000,20.9978,21.0077,20.5611,20.6592,312468.67945985,0
+OCFC.US,D,20190925,000000,20.7064,21.1058,20.7064,21.0833,231526.57967718,0
+OCFC.US,D,20190926,000000,21.0077,21.0519,20.668,20.6768,131478.57032933,0
+OCFC.US,D,20190927,000000,20.8722,21.0519,20.723,20.936,190203.28783249,0
+OCFC.US,D,20190930,000000,21.0175,21.1952,20.8123,21.042,235288.05880664,0
+OCFC.US,D,20191001,000000,21.1225,21.2737,20.5081,20.5797,305805.60429555,0
+OCFC.US,D,20191002,000000,20.5345,20.723,20.3579,20.7181,319718.59427166,0
+OCFC.US,D,20191003,000000,20.6239,20.6778,20.353,20.5885,164178.57957606,0
+OCFC.US,D,20191004,000000,20.5983,20.7476,20.4737,20.7476,204150.9176489,0
+OCFC.US,D,20191007,000000,20.7064,20.9007,20.5885,20.7309,160550.56571366,0
+OCFC.US,D,20191008,000000,20.5709,20.6278,20.2686,20.3844,138471.74279535,0
+OCFC.US,D,20191009,000000,20.4364,20.5247,20.2499,20.4648,165380.78579836,0
+OCFC.US,D,20191010,000000,20.4648,20.7397,20.3197,20.6592,262946.95247033,0
+OCFC.US,D,20191011,000000,20.9978,21.3551,20.723,20.7564,398670.94087453,0
+OCFC.US,D,20191014,000000,20.6317,20.7849,20.5797,20.6416,240113.18479717,0
+OCFC.US,D,20191015,000000,20.668,20.9194,20.5247,20.882,239650.64104723,0
+OCFC.US,D,20191016,000000,20.8722,20.9448,20.6317,20.7309,329060.14414651,0
+OCFC.US,D,20191017,000000,20.7564,21.0519,20.7446,21.042,175480.33688457,0
+OCFC.US,D,20191018,000000,20.9194,21.3197,20.9194,21.2118,148215.72610902,0
+OCFC.US,D,20191021,000000,21.3905,21.4621,21.2304,21.3718,146499.01637633,0
+OCFC.US,D,20191022,000000,21.363,21.4366,20.8918,21.3905,191590.9190823,0
+OCFC.US,D,20191023,000000,21.4366,21.4454,21.2393,21.4268,124670.82289081,0
+OCFC.US,D,20191024,000000,21.5161,21.5161,21.1952,21.3197,183878.46052056,0
+OCFC.US,D,20191025,000000,21.8449,21.8449,21.1147,21.3551,168192.72577596,0
+OCFC.US,D,20191028,000000,21.5956,21.8999,21.4621,21.6516,186413.28177572,0
+OCFC.US,D,20191029,000000,21.5524,21.685,21.4454,21.5426,201686.39489317,0
+OCFC.US,D,20191030,000000,21.4189,21.5063,21.256,21.4091,163305.45183664,0
+OCFC.US,D,20191031,000000,21.3718,21.3718,20.9007,21.3375,178242.35473937,0
+OCFC.US,D,20191101,000000,21.4278,21.4464,21.2206,21.3296,207396.87444913,0
+OCFC.US,D,20191104,000000,21.5357,21.5543,21.3375,21.4366,131422.53529354,0
+OCFC.US,D,20191105,000000,21.5171,21.7232,21.4003,21.6241,110344.19246872,0
+OCFC.US,D,20191106,000000,21.5721,21.5965,21.3905,21.5357,110501.09056892,0
+OCFC.US,D,20191107,000000,21.7144,21.7762,21.5357,21.5543,142450.23033612,0
+OCFC.US,D,20191108,000000,21.5073,21.6486,21.3718,21.5357,82548.777081468,0
+OCFC.US,D,20191111,000000,21.3816,21.5809,21.3551,21.4366,106232.2396609,0
+OCFC.US,D,20191112,000000,21.4552,21.6702,21.3718,21.6525,120689.27889355,0
+OCFC.US,D,20191113,000000,21.4798,21.6054,21.4003,21.4631,99399.021751571,0
+OCFC.US,D,20191114,000000,21.4003,21.5641,21.3109,21.4199,133710.80239125,0
+OCFC.US,D,20191115,000000,21.6339,21.7056,21.4278,21.6437,226205.28891522,0
+OCFC.US,D,20191118,000000,21.6614,21.6614,21.3296,21.3905,134052.10670013,0
+OCFC.US,D,20191119,000000,21.4886,21.6241,21.3905,21.5171,148268.70468832,0
+OCFC.US,D,20191120,000000,21.3816,21.7144,21.3375,21.5073,230795.06775547,0
+OCFC.US,D,20191121,000000,21.679,21.679,21.2835,21.3551,117680.70688128,0
+OCFC.US,D,20191122,000000,21.3718,21.4798,21.3296,21.4003,108549.03368592,0
+OCFC.US,D,20191125,000000,21.363,21.732,21.3375,21.6525,157076.39349496,0
+OCFC.US,D,20191126,000000,21.5543,21.7056,21.4798,21.5965,224017.88488193,0
+OCFC.US,D,20191127,000000,21.7507,21.8145,21.5965,21.6702,156735.08918608,0
+OCFC.US,D,20191129,000000,21.5641,21.6525,21.4886,21.5357,93077.250896139,0
+OCFC.US,D,20191202,000000,21.5641,21.6241,21.4366,21.5721,220777.02217587,0
+OCFC.US,D,20191203,000000,21.4278,21.4552,21.2393,21.4199,166316.06148656,0
+OCFC.US,D,20191204,000000,21.4798,21.6143,21.4631,21.5641,203038.36748385,0
+OCFC.US,D,20191205,000000,21.6143,21.7056,21.5073,21.6437,399121.25879848,0
+OCFC.US,D,20191206,000000,21.9126,21.9214,21.5721,21.6143,194753.33273827,0
+OCFC.US,D,20191209,000000,21.5721,21.7232,21.4886,21.5259,154375.5047701,0
+OCFC.US,D,20191210,000000,21.5171,21.6143,21.4278,21.5965,118750.46665537,0
+OCFC.US,D,20191211,000000,21.6339,21.7507,21.5887,21.732,133284.93611929,0
+OCFC.US,D,20191212,000000,21.732,22.1914,21.6339,22.1011,139504.82509147,0
+OCFC.US,D,20191213,000000,22.0923,22.0923,21.7674,21.9666,125528.66834775,0
+OCFC.US,D,20191216,000000,22.0667,22.3877,22.0667,22.2621,272067.41865854,0
+OCFC.US,D,20191217,000000,22.3504,22.4594,22.2424,22.4514,182119.97921573,0
+OCFC.US,D,20191218,000000,22.5516,22.5516,22.3504,22.3975,116239.07823335,0
+OCFC.US,D,20191219,000000,22.4514,22.6576,22.3347,22.6301,212214.86870784,0
+OCFC.US,D,20191220,000000,22.7194,22.9972,22.6301,22.956,632858.67534211,0
+OCFC.US,D,20191223,000000,22.956,22.9806,22.5329,22.6753,191618.42719078,0
+OCFC.US,D,20191224,000000,22.7656,22.8107,22.6743,22.7842,96900.877974372,0
+OCFC.US,D,20191226,000000,22.8107,22.8284,22.5771,22.6399,135109.64064822,0
+OCFC.US,D,20191227,000000,22.7194,22.7656,22.5418,22.7126,233494.9376615,0
+OCFC.US,D,20191230,000000,22.8019,22.9177,22.6203,22.8284,194291.80780716,0
+OCFC.US,D,20191231,000000,22.7754,22.9708,22.6115,22.9364,897075.07607769,0
+OCFC.US,D,20200102,000000,22.9177,22.9177,22.3779,22.6478,367413.57909457,0
+OCFC.US,D,20200103,000000,22.4446,22.6037,22.2719,22.5231,349586.28716414,0
+OCFC.US,D,20200106,000000,22.4514,22.5595,22.3082,22.5516,325794.82978847,0
+OCFC.US,D,20200107,000000,22.4594,22.5673,21.9666,22.5231,279180.81174679,0
+OCFC.US,D,20200108,000000,22.4514,22.7048,22.4152,22.6203,244928.12259939,0
+OCFC.US,D,20200109,000000,22.7194,22.8637,22.6478,22.8549,377133.11075627,0
+OCFC.US,D,20200110,000000,22.8019,22.9,22.2248,22.4594,774043.53268831,0
+OCFC.US,D,20200113,000000,22.5595,22.7656,22.4514,22.746,265733.42197711,0
+OCFC.US,D,20200114,000000,22.6478,22.74,22.4721,22.5035,215767.48997665,0
+OCFC.US,D,20200115,000000,22.5771,22.5771,22.318,22.476,171991.90120222,0
+OCFC.US,D,20200116,000000,22.5859,22.7126,22.5595,22.6949,156131.94843726,0
+OCFC.US,D,20200117,000000,22.6753,22.7656,22.476,22.5035,127630.49159912,0
+OCFC.US,D,20200121,000000,22.4152,22.4682,22.2621,22.3347,158398.82033949,0
+OCFC.US,D,20200122,000000,22.4152,22.4152,22.1452,22.318,142856.73905027,0
+OCFC.US,D,20200123,000000,22.2424,22.3425,22.0569,22.2719,187337.35045677,0
+OCFC.US,D,20200124,000000,22.2719,22.2719,21.9038,22.1403,146679.34730967,0
+OCFC.US,D,20200127,000000,21.9038,22.2002,21.7507,22.0923,179373.24364341,0
+OCFC.US,D,20200128,000000,22.2621,22.2621,21.5073,21.6614,219566.66540289,0
+OCFC.US,D,20200129,000000,21.5809,21.7281,21.0685,21.1764,510369.1435716,0
+OCFC.US,D,20200130,000000,21.0587,21.2648,20.934,21.2648,259455.46033148,0
+OCFC.US,D,20200131,000000,21.1205,21.1205,20.8526,20.8879,281827.70307354,0
+OCFC.US,D,20200203,000000,20.9949,21.1942,20.8879,21.0411,269454.14835327,0
+OCFC.US,D,20200204,000000,21.2756,21.4572,21.1215,21.1313,182375.70274267,0
+OCFC.US,D,20200205,000000,21.2216,21.5112,21.1952,21.4484,221975.15312284,0
+OCFC.US,D,20200206,000000,21.5583,21.5661,21.2491,21.3041,156025.99127869,0
+OCFC.US,D,20200207,000000,21.257,21.3747,21.1412,21.2491,295958.7202798,0
+OCFC.US,D,20200210,000000,21.1872,21.2403,21.0243,21.1137,135416.3051168,0
+OCFC.US,D,20200211,000000,21.2118,21.4307,21.204,21.2855,148410.32050603,0
+OCFC.US,D,20200212,000000,21.3836,21.4484,21.0145,21.2403,207063.72069092,0
+OCFC.US,D,20200213,000000,21.204,21.3649,21.1676,21.2491,107740.09153294,0
+OCFC.US,D,20200214,000000,21.2491,21.2491,20.987,21.0411,156151.30599508,0
+OCFC.US,D,20200218,000000,21.0047,21.1726,20.9252,21.1412,167516.23007121,0
+OCFC.US,D,20200219,000000,21.1676,21.2403,21.1215,21.149,223283.31650372,0
+OCFC.US,D,20200220,000000,21.095,21.3169,21.0332,21.2314,210234.28489753,0
+OCFC.US,D,20200221,000000,21.2491,21.2491,20.8869,21.0499,278564.42635316,0
+OCFC.US,D,20200224,000000,20.6848,20.7691,20.454,20.6514,186641.49719419,0
+OCFC.US,D,20200225,000000,20.6072,20.725,19.821,19.8563,222807.52810897,0
+OCFC.US,D,20200226,000000,19.929,20.1194,19.6472,19.6758,199611.06093145,0
+OCFC.US,D,20200227,000000,19.394,19.5933,18.969,18.9779,272279.33297569,0
+OCFC.US,D,20200228,000000,18.3909,18.9975,18.0562,18.49,477972.74233694,0
+OCFC.US,D,20200302,000000,18.3624,19.3312,18.3546,19.3223,182979.86231032,0
+OCFC.US,D,20200303,000000,19.1428,19.3852,18.3448,18.5529,223261.92130824,0
+OCFC.US,D,20200304,000000,18.7158,18.7158,18.0327,18.5431,252513.22880708,0
+OCFC.US,D,20200305,000000,18.1102,18.1376,17.5507,17.857,318199.53539246,0
+OCFC.US,D,20200306,000000,17.3858,17.6488,16.8528,17.2052,259880.30778462,0
+OCFC.US,D,20200309,000000,16.421,16.7713,15.3796,15.5317,302387.46711264,0
+OCFC.US,D,20200310,000000,15.9744,16.1196,15.0724,15.2235,327816.16635207,0
+OCFC.US,D,20200311,000000,14.827,15.1067,14.1752,14.8093,527385.45571139,0
+OCFC.US,D,20200312,000000,14.139,14.4569,13.1623,13.7503,396241.05795911,0
+OCFC.US,D,20200313,000000,14.4991,14.7809,13.6874,14.3568,296432.47103689,0
+OCFC.US,D,20200316,000000,12.7746,12.9719,11.9687,12.2033,372312.06004105,0
+OCFC.US,D,20200317,000000,12.166,12.699,11.3612,12.6568,469724.38506932,0
+OCFC.US,D,20200318,000000,11.8696,11.8784,10.6653,10.8999,426484.69500077,0
+OCFC.US,D,20200319,000000,10.8017,12.9081,10.4955,12.5734,405942.25088182,0
+OCFC.US,D,20200320,000000,12.5822,12.7029,11.5339,12.0846,582183.64543424,0
+OCFC.US,D,20200323,000000,11.9687,12.171,11.1983,12.0316,518754.02256277,0
+OCFC.US,D,20200324,000000,12.4301,12.9817,12.2465,12.9719,451938.86471102,0
+OCFC.US,D,20200325,000000,13.0073,13.1074,12.0748,12.591,409795.4237062,0
+OCFC.US,D,20200326,000000,12.7177,13.9671,12.4969,13.9142,338815.33446734,0
+OCFC.US,D,20200327,000000,13.0632,14.1615,13.0632,13.9318,325672.57152857,0
+OCFC.US,D,20200330,000000,13.975,14.2793,13.3429,14.1752,258222.6895442,0
+OCFC.US,D,20200331,000000,14.0575,14.4658,13.9318,14.3912,379940.97545854,0
+OCFC.US,D,20200401,000000,13.8327,14.4736,13.2683,14.2293,417498.71289845,0
+OCFC.US,D,20200402,000000,14.1026,14.4736,13.4509,13.7503,469419.75823842,0
+OCFC.US,D,20200403,000000,13.5412,13.9839,12.7648,13.0161,386938.22319989,0
+OCFC.US,D,20200406,000000,13.5608,13.814,13.2752,13.7227,345362.26428475,0
+OCFC.US,D,20200407,000000,14.0388,14.401,13.3684,13.5157,367064.12423504,0
+OCFC.US,D,20200408,000000,13.7316,14.3205,13.6394,14.0035,389313.08989837,0
+OCFC.US,D,20200409,000000,14.3824,15.677,14.3205,15.4777,268206.09528351,0
+OCFC.US,D,20200413,000000,15.305,15.4797,14.1664,14.294,191323.9885482,0
+OCFC.US,D,20200414,000000,14.5816,14.772,13.865,14.0123,256288.97140018,0
+OCFC.US,D,20200415,000000,13.4597,13.7002,12.9669,13.0994,279993.8291751,0
+OCFC.US,D,20200416,000000,13.1074,13.7405,12.1494,12.4743,197093.55959643,0
+OCFC.US,D,20200417,000000,12.9817,13.5706,12.9542,13.3429,255638.96498508,0
+OCFC.US,D,20200420,000000,13.0259,13.4783,12.8648,13.3085,127175.07958101,0
+OCFC.US,D,20200421,000000,12.7746,13.2889,12.4389,13.2153,130092.97671718,0
+OCFC.US,D,20200422,000000,13.5608,13.5608,12.9621,13.0906,114723.07581064,0
+OCFC.US,D,20200423,000000,13.1074,13.9416,13.1074,13.6502,222943.03101368,0
+OCFC.US,D,20200424,000000,13.7503,14.663,13.7503,13.9573,291254.83373032,0
+OCFC.US,D,20200427,000000,14.0575,14.6268,13.9142,14.3568,543046.73880401,0
+OCFC.US,D,20200428,000000,14.6817,14.6817,13.865,14.085,501949.62474012,0
+OCFC.US,D,20200429,000000,14.4736,15.0165,14.1114,14.5561,900878.32677926,0
+OCFC.US,D,20200430,000000,15.7211,15.8752,14.5904,15.2421,520295.49545629,0
+OCFC.US,D,20200501,000000,15.3325,15.3325,13.8366,14.3646,403249.51270762,0
+OCFC.US,D,20200504,000000,14.0457,14.7308,13.7846,14.6208,385110.46221445,0
+OCFC.US,D,20200505,000000,15.1244,15.2795,13.9632,14.0457,219634.92626467,0
+OCFC.US,D,20200506,000000,14.082,14.1546,13.4597,13.9799,328677.06826551,0
+OCFC.US,D,20200507,000000,14.137,14.4393,13.7797,13.8366,234651.29703634,0
+OCFC.US,D,20200508,000000,14.2469,14.5845,14.0545,14.4913,179987.59139938,0
+OCFC.US,D,20200511,000000,14.1546,14.2096,13.6432,13.7169,245770.68577384,0
+OCFC.US,D,20200512,000000,13.7071,13.7071,13.0769,13.0956,292914.48960839,0
+OCFC.US,D,20200513,000000,12.8944,12.9867,12.4467,12.6578,291070.42752163,0
+OCFC.US,D,20200514,000000,12.3358,12.5646,11.7695,12.2819,292827.89000764,0
+OCFC.US,D,20200515,000000,12.2445,12.7197,12.0895,12.5567,401822.14752334,0
+OCFC.US,D,20200518,000000,13.232,14.1644,13.232,14.0908,292445.83294546,0
+OCFC.US,D,20200519,000000,13.9632,14.1733,13.387,13.3969,204769.34068021,0
+OCFC.US,D,20200520,000000,13.6521,14.1546,13.5804,14.028,165281.96037162,0
+OCFC.US,D,20200521,000000,14.028,14.3009,13.9632,14.0643,145556.6089563,0
+OCFC.US,D,20200522,000000,14.3107,14.3107,13.7433,13.9367,148993.08487819,0
+OCFC.US,D,20200526,000000,14.4913,14.8486,14.0996,14.7308,337648.78690418,0
+OCFC.US,D,20200527,000000,15.2147,16.3032,15.2147,16.2198,360905.3643928,0
+OCFC.US,D,20200528,000000,16.0745,16.6594,15.4444,15.5533,422087.47291986,0
+OCFC.US,D,20200529,000000,15.2147,15.6534,15.0331,15.2617,301236.20183195,0
+OCFC.US,D,20200601,000000,15.4522,15.6534,15.197,15.2707,244403.43090068,0
+OCFC.US,D,20200602,000000,15.3423,15.9724,15.1607,15.3059,219542.21375092,0
+OCFC.US,D,20200603,000000,15.672,16.5937,15.4983,16.2099,249715.55229314,0
+OCFC.US,D,20200604,000000,16.0745,16.6594,15.9724,16.4848,215907.06815669,0
+OCFC.US,D,20200605,000000,17.3622,18.5931,17.3426,17.9188,678674.95823796,0
+OCFC.US,D,20200608,000000,18.1662,18.6137,17.9934,18.4056,367829.25717821,0
+OCFC.US,D,20200609,000000,17.9286,18.1484,17.0874,17.5085,252223.88425866,0
+OCFC.US,D,20200610,000000,17.3259,17.3259,16.0745,16.1658,153115.22587434,0
+OCFC.US,D,20200611,000000,15.3158,15.4444,14.4913,14.612,355238.69404664,0
+OCFC.US,D,20200612,000000,15.3521,15.4346,14.8142,15.2058,257376.05109443,0
+OCFC.US,D,20200615,000000,14.5757,15.2333,14.3922,15.1146,162755.28966711,0
+OCFC.US,D,20200616,000000,15.7731,16.2384,15.5896,16.0205,221225.30246215,0
+OCFC.US,D,20200617,000000,16.0363,16.1452,15.0861,15.197,236797.94831634,0
+OCFC.US,D,20200618,000000,14.985,15.5808,14.9683,15.3325,166639.02705645,0
+OCFC.US,D,20200619,000000,15.5435,15.7731,14.8054,15.2981,586758.14199199,0
+OCFC.US,D,20200622,000000,15.1146,15.6534,15.0596,15.6446,276821.22733081,0
+OCFC.US,D,20200623,000000,15.7633,16.0363,15.2981,15.3325,181972.25048502,0
+OCFC.US,D,20200624,000000,15.2147,15.2147,14.6208,14.7475,230131.81669553,0
+OCFC.US,D,20200625,000000,14.7308,15.3423,14.5295,15.3158,224657.70310871,0
+OCFC.US,D,20200626,000000,15.0429,15.0429,14.3293,14.5934,970147.81919841,0
+OCFC.US,D,20200629,000000,14.7857,15.6917,14.7475,15.5631,228247.00185548,0
+OCFC.US,D,20200630,000000,15.4247,16.2384,15.4247,16.1098,307092.37248095,0
+OCFC.US,D,20200701,000000,16.1658,16.1658,15.3246,15.3766,184887.0911647,0
+OCFC.US,D,20200702,000000,15.7447,15.9823,15.2058,15.2795,139574.10477208,0
+OCFC.US,D,20200706,000000,15.4983,15.8822,15.0331,15.2707,152334.81064867,0
+OCFC.US,D,20200707,000000,15.1048,15.1048,14.6572,14.7043,165061.8955038,0
+OCFC.US,D,20200708,000000,14.6296,14.9634,14.402,14.7387,248692.65818535,0
+OCFC.US,D,20200709,000000,14.6572,14.6572,14.2008,14.3382,214998.28175813,0
+OCFC.US,D,20200710,000000,14.3744,14.933,14.3744,14.933,222863.56314475,0
+OCFC.US,D,20200713,000000,15.1607,15.2617,14.6386,14.9771,161945.32869529,0
+OCFC.US,D,20200714,000000,14.9595,15.1784,14.1644,14.8584,122428.40264056,0
+OCFC.US,D,20200715,000000,15.3158,15.7359,15.2235,15.5081,336197.98888674,0
+OCFC.US,D,20200716,000000,15.4149,15.7261,15.2883,15.4983,304382.3143866,0
+OCFC.US,D,20200717,000000,15.4149,15.5729,14.9949,15.0282,141937.76446339,0
+OCFC.US,D,20200720,000000,14.933,15.0135,14.5109,14.558,172065.25615815,0
+OCFC.US,D,20200721,000000,14.6208,15.2617,14.6208,15.2058,449679.12454062,0
+OCFC.US,D,20200722,000000,14.9771,15.0773,14.6032,14.8397,332645.36761794,0
+OCFC.US,D,20200723,000000,14.7573,15.3619,14.6484,15.1244,436710.5796222,0
+OCFC.US,D,20200724,000000,15.1882,15.4149,14.9683,15.0047,242619.47912503,0
+OCFC.US,D,20200727,000000,14.9506,14.9771,14.4658,14.5679,187773.40491707,0
+OCFC.US,D,20200728,000000,14.4393,14.9232,14.3205,14.7308,157026.47137217,0
+OCFC.US,D,20200729,000000,14.823,14.9771,14.5295,14.9595,169618.05332258,0
+OCFC.US,D,20200730,000000,14.7671,14.7671,14.3382,14.5934,147416.97214437,0
+OCFC.US,D,20200731,000000,14.558,14.558,13.8464,14.1507,295562.39975397,0
+OCFC.US,D,20200803,000000,14.2607,14.2607,13.9927,14.0486,182816.85129713,0
+OCFC.US,D,20200804,000000,13.9662,14.1782,13.8622,14.1222,178019.23341506,0
+OCFC.US,D,20200805,000000,14.3176,14.5099,14.1694,14.4736,622605.2826122,0
+OCFC.US,D,20200806,000000,14.4088,14.6582,14.2695,14.5384,176657.07263606,0
+OCFC.US,D,20200807,000000,14.5001,15.2863,14.2793,15.2863,714102.34549919,0
+OCFC.US,D,20200810,000000,15.3413,16.0431,15.0645,15.7103,241016.87710157,0
+OCFC.US,D,20200811,000000,15.8674,16.3856,15.729,15.9979,281015.70446406,0
+OCFC.US,D,20200812,000000,16.2845,16.366,15.8586,16.0804,256343.98761714,0
+OCFC.US,D,20200813,000000,15.9066,15.943,15.4149,15.4709,158485.41994025,0
+OCFC.US,D,20200814,000000,15.4051,15.8772,15.2863,15.6603,137760.6072503,0
+OCFC.US,D,20200817,000000,15.5739,15.6848,15.1106,15.2029,162106.30207083,0
+OCFC.US,D,20200818,000000,15.2117,15.2117,14.6768,14.7779,123710.07673179,0
+OCFC.US,D,20200819,000000,14.7779,15.0743,14.6395,14.7691,115710.3112593,0
+OCFC.US,D,20200820,000000,14.5934,14.6768,14.4736,14.5983,125170.04411871,0
+OCFC.US,D,20200821,000000,14.5679,14.6032,14.2518,14.3804,205900.22958424,0
+OCFC.US,D,20200824,000000,14.612,15.0282,14.3352,14.9723,132825.44882585,0
+OCFC.US,D,20200825,000000,15.1302,15.1302,14.7317,14.9172,216652.84354205,0
+OCFC.US,D,20200826,000000,14.9536,14.9536,14.4648,14.4835,123037.65630237,0
+OCFC.US,D,20200827,000000,14.5187,14.9467,14.5187,14.7229,140652.01509682,0
+OCFC.US,D,20200828,000000,14.9074,14.9074,14.5757,14.7691,156551.70179624,0
+OCFC.US,D,20200831,000000,14.6582,14.7141,14.4177,14.4177,166170.37039352,0
+OCFC.US,D,20200901,000000,14.3264,14.9172,14.3077,14.668,176756.91688165,0
+OCFC.US,D,20200902,000000,14.5934,14.7691,14.4648,14.612,148788.30229287,0
+OCFC.US,D,20200903,000000,14.7053,14.9624,14.4471,14.5845,171851.30420333,0
+OCFC.US,D,20200904,000000,14.9172,14.9811,14.3716,14.6768,195907.65447545,0
+OCFC.US,D,20200908,000000,14.5934,14.5934,14.0948,14.1222,161718.13209565,0
+OCFC.US,D,20200909,000000,14.1968,14.5384,13.9475,14.0309,140394.25393221,0
+OCFC.US,D,20200910,000000,14.1124,14.1124,13.7621,13.7905,136159.02404566,0
+OCFC.US,D,20200911,000000,13.8278,13.9289,13.6894,13.7905,184867.73360688,0
+OCFC.US,D,20200914,000000,13.8278,14.0683,13.8278,13.9475,177088.03300219,0
+OCFC.US,D,20200915,000000,14.0025,14.0025,13.5313,13.5696,128958.01253782,0
+OCFC.US,D,20200916,000000,13.55,13.8916,13.4577,13.7169,162795.02360157,0
+OCFC.US,D,20200917,000000,13.5235,13.7709,13.4754,13.7621,148940.10629891,0
+OCFC.US,D,20200918,000000,13.872,13.8768,13.2919,13.3017,531298.73884687,0
+OCFC.US,D,20200921,000000,13.0131,13.1917,12.5057,12.7844,287653.30915756,0
+OCFC.US,D,20200922,000000,12.8846,12.9493,12.3221,12.433,233270.79751836,0
+OCFC.US,D,20200923,000000,12.4595,12.699,12.2475,12.2661,249684.98772816,0
+OCFC.US,D,20200924,000000,12.2946,12.6548,12.2014,12.3221,264559.74268212,0
+OCFC.US,D,20200925,000000,12.1366,12.7373,12.1366,12.6548,241313.35338182,0
+OCFC.US,D,20200928,000000,12.7373,13.0887,12.7373,13.0043,122818.61025339,0
+OCFC.US,D,20200929,000000,12.9415,12.9415,12.5253,12.7373,201098.53642684,0
+OCFC.US,D,20200930,000000,12.8286,12.9827,12.5449,12.645,176647.90326657,0
+OCFC.US,D,20201001,000000,12.6264,12.7883,12.4969,12.6902,180482.73735196,0
+OCFC.US,D,20201002,000000,12.5155,13.4941,12.4969,13.4175,314237.34895301,0
+OCFC.US,D,20201005,000000,13.4577,13.6707,13.337,13.4214,257010.29513357,0
+OCFC.US,D,20201006,000000,13.605,14.2518,13.5039,13.7709,260397.86775151,0
+OCFC.US,D,20201007,000000,13.872,14.1596,13.7335,14.0309,237371.54331902,0
+OCFC.US,D,20201008,000000,14.1507,14.4275,13.9563,14.2518,151984.33697031,0
+OCFC.US,D,20201009,000000,14.3538,14.4471,13.9662,14.0486,83105.052163993,0
+OCFC.US,D,20201012,000000,13.975,14.3804,13.9289,14.3538,104994.37477946,0
+OCFC.US,D,20201013,000000,14.1968,14.2607,13.7335,13.7709,143871.4826074,0
+OCFC.US,D,20201014,000000,13.8278,14.0398,13.5235,13.5235,96199.930617638,0
+OCFC.US,D,20201015,000000,13.3282,13.9829,13.3282,13.9563,133710.80239125,0
+OCFC.US,D,20201016,000000,13.9112,14.0859,13.6806,13.9387,108681.48013414,0
+OCFC.US,D,20201019,000000,14.0025,14.0859,13.8818,13.9927,328468.21040485,0
+OCFC.US,D,20201020,000000,14.0584,14.5286,14.0113,14.2891,178367.66945577,0
+OCFC.US,D,20201021,000000,14.2155,14.6494,14.2155,14.6032,161373.77133029,0
+OCFC.US,D,20201022,000000,14.6768,15.461,14.6768,15.4346,476077.73930856,0
+OCFC.US,D,20201023,000000,15.5169,15.6946,15.3708,15.5818,517204.39911859,0
+OCFC.US,D,20201026,000000,15.4993,15.4993,15.1754,15.4346,264417.10804558,0
+OCFC.US,D,20201027,000000,15.4709,15.4709,14.8614,14.8938,225478.87108768,0
+OCFC.US,D,20201028,000000,14.612,14.9074,14.4275,14.5286,203765.80413024,0
+OCFC.US,D,20201029,000000,14.5001,14.8712,14.1694,14.7691,260564.95404004,0
+OCFC.US,D,20201030,000000,14.3264,14.5099,13.3556,13.8278,1181547.6328403,0
+OCFC.US,D,20201102,000000,14.0771,14.2891,13.8101,14.2331,452289.33838938,0
+OCFC.US,D,20201103,000000,14.3264,14.4275,14.0584,14.132,480117.35597928,0
+OCFC.US,D,20201104,000000,13.9289,13.9475,12.9875,13.0985,270541.22804751,0
+OCFC.US,D,20201105,000000,13.1721,13.8533,13.1721,13.7257,165111.8176266,0
+OCFC.US,D,20201106,000000,13.8838,13.8838,13.1947,13.3154,237731.18636688,0
+OCFC.US,D,20201109,000000,14.4913,15.5994,14.4913,15.0537,531798.97889362,0
+OCFC.US,D,20201110,000000,15.2677,15.2765,14.6404,14.9958,571372.95880298,0
+OCFC.US,D,20201111,000000,14.9958,15.1077,14.4825,14.8103,272140.77361447,0
+OCFC.US,D,20201112,000000,14.5187,14.6788,14.2489,14.455,366466.07758038,0
+OCFC.US,D,20201113,000000,14.67,15.1558,14.6601,15.0057,432035.22000002,0
+OCFC.US,D,20201116,000000,15.4827,15.7909,15.2863,15.6888,225120.24685866,0
+OCFC.US,D,20201117,000000,15.5013,15.5847,15.0341,15.5759,309455.01335343,0
+OCFC.US,D,20201118,000000,15.7427,15.7909,15.1362,15.146,227417.68332585,0
+OCFC.US,D,20201119,000000,15.1362,15.2098,14.6886,14.9585,205856.42037444,0
+OCFC.US,D,20201120,000000,14.8368,15.3982,14.6042,14.9271,241109.58961533,0
+OCFC.US,D,20201123,000000,15.0714,15.1931,14.875,14.9026,259428.97104184,0
+OCFC.US,D,20201124,000000,15.1931,15.9959,15.0057,15.8938,535646.038805,0
+OCFC.US,D,20201125,000000,15.8105,15.9126,15.4827,15.8193,391045.08191355,0
+OCFC.US,D,20201127,000000,15.7153,15.7153,15.2009,15.2765,124503.73660229,0
+OCFC.US,D,20201130,000000,15.2491,15.2491,14.7161,14.7337,311412.16433059,0
+OCFC.US,D,20201201,000000,14.9585,15.3708,14.9418,15.1274,297589.84923057,0
+OCFC.US,D,20201202,000000,15.1362,15.3511,14.7337,15.2098,261890.43734107,0
+OCFC.US,D,20201203,000000,15.1931,15.4532,15.1077,15.1833,232051.2713759,0
+OCFC.US,D,20201204,000000,15.304,15.7241,15.1833,15.6888,176951.51127864,0
+OCFC.US,D,20201207,000000,15.679,16.0882,15.4159,15.9959,233317.66318464,0
+OCFC.US,D,20201208,000000,15.8193,16.2483,15.8193,16.1923,257735.69414229,0
+OCFC.US,D,20201209,000000,16.3503,16.4524,16.1226,16.4082,346426.92996467,0
+OCFC.US,D,20201210,000000,16.2483,16.5751,16.1834,16.5201,262497.65336522,0
+OCFC.US,D,20201211,000000,16.418,16.5751,15.9302,16.3886,470978.55105209,0
+OCFC.US,D,20201214,000000,16.687,16.687,16.3503,16.3503,326502.90887703,0
+OCFC.US,D,20201215,000000,16.5005,16.8479,16.2099,16.7713,194608.66046405,0
+OCFC.US,D,20201216,000000,16.9304,16.9304,16.5653,16.5653,233983.97070108,0
+OCFC.US,D,20201217,000000,16.418,16.6418,16.3051,16.6222,218472.45397683,0
+OCFC.US,D,20201218,000000,17.2376,17.8363,17.0531,17.7136,1142716.3718598,0
+OCFC.US,D,20201221,000000,17.6116,17.6116,16.9579,17.165,397963.8806048,0
+OCFC.US,D,20201222,000000,17.1924,17.3692,17.0148,17.1356,188739.24517024,0
+OCFC.US,D,20201223,000000,17.1257,17.5929,16.949,17.5655,153770.32638362,0
+OCFC.US,D,20201224,000000,17.697,17.697,17.2288,17.4614,157004.05735785,0
+OCFC.US,D,20201228,000000,17.6606,17.8452,17.2671,17.7529,166550.38981803,0
+OCFC.US,D,20201229,000000,17.8275,17.8275,17.1924,17.3043,170713.28356747,0
+OCFC.US,D,20201230,000000,17.2376,17.5576,17.2376,17.4712,203699.58090612,0
+OCFC.US,D,20201231,000000,17.3593,17.5477,17.3093,17.4074,189139.6409714,0
+OCFC.US,D,20210104,000000,17.6018,17.697,17.005,17.2955,205267.54308928,0
+OCFC.US,D,20210105,000000,17.2955,17.6872,17.2955,17.5655,197663.07932378,0
+OCFC.US,D,20210106,000000,17.9679,18.9955,17.6774,18.7246,408543.2953611,0
+OCFC.US,D,20210107,000000,18.9759,19.1624,18.8091,18.9955,189279.21915144,0
+OCFC.US,D,20210108,000000,19.1536,19.1536,18.2466,18.5293,221499.36472808,0
+OCFC.US,D,20210111,000000,18.2565,19.0417,18.2565,18.9955,180024.26887735,0
+OCFC.US,D,20210112,000000,18.9759,19.4539,18.8277,19.2095,185127.53240915,0
+OCFC.US,D,20210113,000000,19.1074,19.2006,18.5833,18.9298,111853.0631596,0
+OCFC.US,D,20210114,000000,19.1624,19.3027,18.8365,19.2095,139697.38185081,0
+OCFC.US,D,20210115,000000,18.8924,19.0299,18.6874,18.7894,126479.22631843,0
+OCFC.US,D,20210119,000000,18.6314,19.127,18.5931,18.8826,159641.7793151,0
+OCFC.US,D,20210120,000000,18.7148,19.0417,18.6216,18.8826,108309.61126029,0
+OCFC.US,D,20210121,000000,18.8826,18.8826,18.2466,18.3585,123825.20325986,0
+OCFC.US,D,20210122,000000,18.0984,18.5833,18.0149,18.5558,277921.55166987,0
+OCFC.US,D,20210125,000000,18.3683,18.5097,17.9021,18.3045,190636.28583629,0
+OCFC.US,D,20210126,000000,18.4626,18.4626,17.8079,17.8363,128479.16768656,0
+OCFC.US,D,20210127,000000,17.5291,17.9246,16.8744,17.0707,210931.15697894,0
+OCFC.US,D,20210128,000000,17.3593,17.7235,17.1071,17.641,169766.80087211,0
+OCFC.US,D,20210129,000000,17.9492,18.2024,16.9677,16.9677,206844.67464193,0
+OCFC.US,D,20210201,000000,17.7333,17.7333,16.949,17.2857,550527.92549079,0
+OCFC.US,D,20210202,000000,17.2857,17.5655,17.1924,17.5193,404339.64885835,0
+OCFC.US,D,20210203,000000,17.4614,17.7048,17.3043,17.6774,485948.05615747,0
+OCFC.US,D,20210204,000000,17.7048,17.9492,17.7048,17.7529,1461853.2205781,0
+OCFC.US,D,20210205,000000,17.9129,17.9316,17.5173,17.7627,239215.60540577,0
+OCFC.US,D,20210208,000000,18.0159,18.6668,17.7725,18.6569,1071529.462398,0
+OCFC.US,D,20210209,000000,18.6392,19.4971,18.5067,19.3656,716402.83842289,0
+OCFC.US,D,20210210,000000,19.3459,19.6011,19.2331,19.289,291518.70780792,0
+OCFC.US,D,20210211,000000,19.1476,19.4402,19.0809,19.3656,457252.00492232,0
+OCFC.US,D,20210212,000000,19.186,19.4058,19.186,19.392,319075.71958838,0
+OCFC.US,D,20210216,000000,19.6384,19.6384,19.2331,19.5629,406371.17361028,0
+OCFC.US,D,20210217,000000,19.5433,19.7886,19.5236,19.6561,446677.68426018,0
+OCFC.US,D,20210218,000000,19.6286,19.7699,19.2448,19.5334,323753.11684821,0
+OCFC.US,D,20210219,000000,19.6954,20.2126,18.9308,20.1096,358979.79679945,0
+OCFC.US,D,20210222,000000,20.1194,20.6464,20.0801,20.3746,342993.51049927,0
+OCFC.US,D,20210223,000000,20.4963,21.2687,20.3451,20.675,417242.9893715,0
+OCFC.US,D,20210224,000000,20.8545,21.411,20.6366,21.2884,301378.8364685,0
+OCFC.US,D,20210225,000000,21.4484,21.6172,21.0715,21.1755,689280.8622839,0
+OCFC.US,D,20210226,000000,21.0145,21.4621,20.3353,20.4874,437534.80405766,0
+OCFC.US,D,20210301,000000,20.8634,21.5887,20.7789,21.308,513581.47935036,0
+OCFC.US,D,20210302,000000,21.1274,21.3718,20.8447,20.882,223740.76615949,0
+OCFC.US,D,20210303,000000,20.9861,22.0991,20.5287,21.5141,518206.91684973,0
+OCFC.US,D,20210304,000000,21.411,22.0137,20.8349,21.1559,410423.016107,0
+OCFC.US,D,20210305,000000,21.627,21.9666,20.8869,21.891,482674.59124876,0
+OCFC.US,D,20210308,000000,22.1069,22.5889,22.0422,22.2296,400654.58114134,0
+OCFC.US,D,20210309,000000,22.2581,22.5801,21.5985,22.475,318822.03369909,0
+OCFC.US,D,20210310,000000,22.5703,22.9,21.6653,22.7872,309944.04639301,0
+OCFC.US,D,20210311,000000,22.7204,23.0168,22.6262,23.0031,300023.80742132,0
+OCFC.US,D,20210312,000000,23.2573,23.5969,22.6458,23.5223,371971.77455101,0
+OCFC.US,D,20210315,000000,23.5705,23.5705,22.8157,23.1837,398063.72485038,0
+OCFC.US,D,20210316,000000,23.1071,23.1258,22.5605,22.9285,295551.19274681,0
+OCFC.US,D,20210317,000000,23.0983,23.3898,22.6164,23.2966,298234.76155152,0
+OCFC.US,D,20210318,000000,23.5705,24.286,23.2485,23.4291,495539.21664627,0
+OCFC.US,D,20210319,000000,23.2298,23.6165,22.6065,23.5705,897216.6918954,0
+OCFC.US,D,20210322,000000,23.4193,23.4742,22.2679,22.5526,182323.74298222,0
+OCFC.US,D,20210323,000000,22.3072,22.4486,21.7978,21.8724,210608.19140905,0
+OCFC.US,D,20210324,000000,22.4004,23.0865,21.9666,21.9764,305085.29938099,0
+OCFC.US,D,20210325,000000,22.1551,22.7489,21.7026,22.6164,247690.14045421,0
+OCFC.US,D,20210326,000000,22.8902,23.4566,22.3808,23.438,170043.91959454,0
+OCFC.US,D,20210329,000000,23.1258,23.3477,22.5977,22.693,294933.78853434,0
+OCFC.US,D,20210330,000000,22.9756,23.3093,22.5329,22.6065,221490.19535859,0
+OCFC.US,D,20210331,000000,22.5889,22.7489,22.1845,22.5703,350477.75364254,0
+OCFC.US,D,20210401,000000,22.4486,22.6164,22.1168,22.4299,333943.3428105,0
+OCFC.US,D,20210405,000000,22.8255,22.8255,21.5337,22.5977,455026.90459222,0
+OCFC.US,D,20210406,000000,22.636,22.6409,22.052,22.3513,195703.89070896,0
+OCFC.US,D,20210407,000000,22.5605,22.5977,21.9941,22.213,238173.35374016,0
+OCFC.US,D,20210408,000000,22.1649,22.4103,21.7497,22.3072,301837.30494311,0
+OCFC.US,D,20210409,000000,22.3906,22.5231,22.3171,22.4201,167866.70374957,0
+OCFC.US,D,20210412,000000,22.4574,22.5801,22.2974,22.3906,176052.91306841,0
+OCFC.US,D,20210413,000000,22.9943,22.9943,21.7595,21.8263,159652.98632225,0
+OCFC.US,D,20210414,000000,21.7683,22.2876,21.7683,22.1551,199266.70016608,0
+OCFC.US,D,20210415,000000,22.2483,22.3435,21.5623,22.0226,153218.12657642,0
+OCFC.US,D,20210416,000000,22.3072,22.4839,22.0422,22.1551,171940.96026058,0
+OCFC.US,D,20210419,000000,22.3612,22.3612,21.7026,21.9392,135098.43364107,0
+OCFC.US,D,20210420,000000,21.7978,21.949,21.2403,21.363,206502.35151422,0
+OCFC.US,D,20210421,000000,21.2687,21.788,20.9302,21.685,333460.42268391,0
+OCFC.US,D,20210422,000000,21.8165,22.052,21.3169,21.3257,171362.27116375,0
+OCFC.US,D,20210423,000000,21.3816,22.0815,21.3305,21.9293,252354.29306922,0
+OCFC.US,D,20210426,000000,22.1747,22.4004,21.8724,21.9293,208171.1767618,0
+OCFC.US,D,20210427,000000,22.0226,22.1069,21.6653,21.9097,186182.00990076,0
+OCFC.US,D,20210428,000000,22.0226,22.1354,21.7026,21.8724,114265.62615487,0
+OCFC.US,D,20210429,000000,22.0226,22.3513,21.8263,21.9293,240430.03745407,0
+OCFC.US,D,20210430,000000,21.7026,22.6164,21.2118,21.5524,348066.2094661,0
+OCFC.US,D,20210503,000000,21.7212,21.9578,21.3964,21.685,331449.27430863,0
+OCFC.US,D,20210504,000000,21.5426,22.1551,21.3914,21.4532,298781.86726455,0
+OCFC.US,D,20210505,000000,21.3816,21.5985,21.0243,21.5721,373505.09689387,0
+OCFC.US,D,20210506,000000,20.9302,21.467,20.9302,21.2687,283714.55555125,0
+OCFC.US,D,20210507,000000,20.9556,21.2589,20.9184,21.2589,212714.08993576,0
+OCFC.US,D,20210510,000000,21.412,21.5161,21.0793,21.0979,358300.2446382,0
+OCFC.US,D,20210511,000000,20.7947,21.412,20.6798,20.7466,195836.33715718,0
+OCFC.US,D,20210512,000000,20.8516,21.0979,20.5757,20.6229,288488.74060018,0
+OCFC.US,D,20210513,000000,20.5659,21.2884,20.5659,20.9929,1739958.1596379,0
+OCFC.US,D,20210514,000000,21.1844,21.4778,21.0597,21.4307,464976.68931004,0
+OCFC.US,D,20210517,000000,21.3169,21.4965,21.1844,21.4778,251349.73770041,0
+OCFC.US,D,20210518,000000,21.7536,21.7536,21.2314,21.2403,275696.45133977,0
+OCFC.US,D,20210519,000000,21.0028,21.3169,20.7181,21.0979,337349.25416742,0
+OCFC.US,D,20210520,000000,21.0695,21.3453,20.7554,21.1549,337829.11783752,0
+OCFC.US,D,20210521,000000,21.3257,21.5641,20.9743,21.3728,307899.27699626,0
+OCFC.US,D,20210524,000000,21.3728,21.6299,20.9556,20.9743,175704.47702771,0
+OCFC.US,D,20210525,000000,20.9654,21.5741,20.3383,20.3481,371180.15231819,0
+OCFC.US,D,20210526,000000,20.4423,20.671,20.2725,20.6317,179316.18978879,0
+OCFC.US,D,20210527,000000,20.9184,21.1078,20.7279,20.9929,226591.42125273,0
+OCFC.US,D,20210528,000000,21.0028,21.0793,20.7092,21.0028,219571.75949706,0
+OCFC.US,D,20210601,000000,21.0881,21.3551,20.8251,21.2884,257583.89013625,0
+OCFC.US,D,20210602,000000,21.3551,21.3826,20.9929,21.0224,230786.91720481,0
+OCFC.US,D,20210603,000000,20.9841,21.2501,20.9184,21.1844,158009.63154549,0
+OCFC.US,D,20210604,000000,21.1844,21.3551,20.8889,21.0979,204488.14668244,0
+OCFC.US,D,20210607,000000,21.2403,21.4592,21.0881,21.363,159606.12065596,0
+OCFC.US,D,20210608,000000,21.2687,21.5161,21.0793,21.308,180392.06247587,0
+OCFC.US,D,20210609,000000,21.0979,21.1264,20.9556,20.9743,170553.32901078,0
+OCFC.US,D,20210610,000000,21.1746,21.1746,20.6229,20.6317,155628.65193403,0
+OCFC.US,D,20210611,000000,20.7466,20.9184,20.1007,20.7378,111569.83152418,0
+OCFC.US,D,20210614,000000,20.8221,20.9184,20.4138,20.5463,241873.70373967,0
+OCFC.US,D,20210615,000000,20.6317,20.8516,20.462,20.8319,200675.72661137,0
+OCFC.US,D,20210616,000000,20.7279,21.146,20.5375,21.0126,155316.89337129,0
+OCFC.US,D,20210617,000000,21.0322,21.0509,20.2342,20.3579,256265.53856704,0
+OCFC.US,D,20210618,000000,19.9672,20.1674,19.2733,19.341,869232.79502414,0
+OCFC.US,D,20210621,000000,19.5295,20.0438,19.5295,19.9574,282927.00859376,0
+OCFC.US,D,20210622,000000,20.086,20.086,19.503,19.8534,152609.89173344,0
+OCFC.US,D,20210623,000000,19.977,20.0811,19.8259,19.8632,135171.788597,0
+OCFC.US,D,20210624,000000,19.977,20.1852,19.7965,20.1754,127024.2943938,0
+OCFC.US,D,20210625,000000,20.2048,20.3726,19.9202,19.9869,694703.01611026,0
+OCFC.US,D,20210628,000000,19.2321,20.2342,19.2321,19.8063,314472.69610331,0
+OCFC.US,D,20210629,000000,19.9005,20.0153,19.768,19.7867,203058.7438605,0
+OCFC.US,D,20210630,000000,19.712,19.925,19.663,19.7965,230237.77385412,0
+OCFC.US,D,20210701,000000,19.9005,20.0438,19.7395,19.9103,151266.06969343,0
+OCFC.US,D,20210702,000000,19.9574,19.9574,19.4647,19.4843,228528.19585324,0
+OCFC.US,D,20210706,000000,19.5687,19.5687,18.866,18.9032,217387.41192026,0
+OCFC.US,D,20210707,000000,18.7335,19.0937,18.7138,18.8571,198585.11036716,0
+OCFC.US,D,20210708,000000,18.4675,19.3115,18.3713,18.5244,193205.74693175,0
+OCFC.US,D,20210709,000000,18.8375,19.2733,18.7609,19.2733,182921.78963688,0
+OCFC.US,D,20210712,000000,19.2076,19.237,18.9318,19.2174,118878.83782826,0
+OCFC.US,D,20210713,000000,19.1506,19.1506,18.7423,18.8375,144312.63116186,0
+OCFC.US,D,20210714,000000,18.8473,19.4058,18.7423,18.9228,169321.57704233,0
+OCFC.US,D,20210715,000000,18.7707,19.1594,18.3713,19.0083,233480.67419784,0
+OCFC.US,D,20210716,000000,19.179,19.2733,18.388,18.4194,197610.10074449,0
+OCFC.US,D,20210719,000000,17.9728,18.1818,17.6774,17.8874,398269.52625454,0
+OCFC.US,D,20210720,000000,17.9246,19.2566,17.6656,18.2957,283012.58937568,0
+OCFC.US,D,20210721,000000,18.4949,18.7707,18.438,18.656,163470.50048749,0
+OCFC.US,D,20210722,000000,18.4478,18.6098,18.1151,18.1818,233998.23416474,0
+OCFC.US,D,20210723,000000,18.3811,18.5519,18.0974,18.2771,141868.48478278,0
+OCFC.US,D,20210726,000000,18.3958,18.6098,18.1818,18.4763,133784.15734719,0
+OCFC.US,D,20210727,000000,17.8059,18.438,17.8059,18.2957,128627.9152361,0
+OCFC.US,D,20210728,000000,18.4096,18.7707,18.229,18.5715,228674.90576511,0
+OCFC.US,D,20210729,000000,18.704,18.8571,18.5244,18.8277,125801.71179484,0
+OCFC.US,D,20210730,000000,19.4254,19.4254,18.4851,18.5244,310037.77772559,0
+OCFC.US,D,20210802,000000,18.3811,18.8571,18.1436,18.1622,456538.83173959,0
+OCFC.US,D,20210803,000000,18.2014,18.656,18.0385,18.5901,334355.96443765,0
+OCFC.US,D,20210804,000000,18.6382,19.1692,18.4478,18.9985,328631.22141804,0
+OCFC.US,D,20210805,000000,19.1692,19.5197,18.8375,19.3214,376539.13937694,0
+OCFC.US,D,20210806,000000,20.3225,20.9694,20.2028,20.6239,491603.51949646,0
+OCFC.US,D,20210809,000000,20.3569,20.5091,20.1272,20.2705,310617.48564127,0
+OCFC.US,D,20210810,000000,20.2607,20.8065,20.0026,20.72,288886.07994484,0
+OCFC.US,D,20210811,000000,20.72,20.9302,20.5964,20.9302,206354.62278352,0
+OCFC.US,D,20210812,000000,20.9222,20.9222,20.6435,20.8349,251109.29645594,0
+OCFC.US,D,20210813,000000,20.8545,20.94,20.6533,20.7583,199436.8429111,0
+OCFC.US,D,20210816,000000,20.6818,20.7014,20.2981,20.5866,249917.27842196,0
+OCFC.US,D,20210817,000000,20.5002,20.5571,20.0585,20.1734,227521.60284677,0
+OCFC.US,D,20210818,000000,20.1832,20.4324,19.9054,19.9348,156172.70119056,0
+OCFC.US,D,20210819,000000,19.6561,19.8779,19.5903,19.8397,277568.021535,0
+OCFC.US,D,20210820,000000,19.7621,20.3471,19.7484,20.2793,250191.3406879,0
+OCFC.US,D,20210823,000000,20.7829,20.7829,20.2421,20.4226,154422.37043639,0
+OCFC.US,D,20210824,000000,20.4138,20.5571,20.2981,20.3275,125385.01489237,0
+OCFC.US,D,20210825,000000,20.3844,20.7976,20.3844,20.5002,186268.60950151,0
+OCFC.US,D,20210826,000000,20.6533,20.6533,20.1782,20.2224,187961.88640107,0
+OCFC.US,D,20210827,000000,20.2224,20.9792,20.2224,20.94,228927.57283557,0
+OCFC.US,D,20210830,000000,20.8163,21.0371,20.2224,20.2793,205606.80976049,0
+OCFC.US,D,20210831,000000,20.3667,20.5964,20.2882,20.3667,237165.74191487,0
+OCFC.US,D,20210901,000000,20.5817,20.5817,20.1361,20.2224,148645.66765633,0
+OCFC.US,D,20210902,000000,20.3079,20.4718,20.1646,20.1832,277406.02934065,0
+OCFC.US,D,20210903,000000,20.2126,20.6396,20.0212,20.0781,185493.28837001,0
+OCFC.US,D,20210907,000000,20.1459,20.3844,20.0212,20.0212,169961.39526912,0
+OCFC.US,D,20210908,000000,19.925,20.1174,19.8916,20.0301,332910.26051438,0
+OCFC.US,D,20210909,000000,19.9535,20.4324,19.9348,20.1459,251144.95511508,0
+OCFC.US,D,20210910,000000,20.2607,20.3667,19.4853,19.5413,297569.47285392,0
+OCFC.US,D,20210913,000000,19.8003,19.9005,19.4657,19.8485,263980.03476645,0
+OCFC.US,D,20210914,000000,19.9446,19.9446,19.13,19.2262,203873.79892647,0
+OCFC.US,D,20210915,000000,19.2458,19.5413,19.2458,19.5138,178274.95694202,0
+OCFC.US,D,20210916,000000,19.7248,19.8435,19.1968,19.2929,188417.29841918,0
+OCFC.US,D,20210917,000000,19.2929,19.61,19.1968,19.5217,1086083.2894197,0
+OCFC.US,D,20210920,000000,19.0151,19.13,18.6088,18.9769,256814.68191774,0
+OCFC.US,D,20210921,000000,19.1015,19.2066,18.8336,18.8905,149809.158763,0
+OCFC.US,D,20210922,000000,19.0917,19.2831,19.0151,19.1113,174811.99173047,0
+OCFC.US,D,20210923,000000,19.236,19.7336,19.13,19.5413,194121.66506214,0
+OCFC.US,D,20210924,000000,19.4853,19.7435,19.3263,19.5511,174413.63356698,0
+OCFC.US,D,20210927,000000,19.715,20.7976,19.6001,20.6435,248852.61274204,0
+OCFC.US,D,20210928,000000,20.72,20.9124,20.2224,20.2705,244590.89356585,0
+OCFC.US,D,20210929,000000,20.3471,20.7064,20.0585,20.5002,137797.28472827,0
+OCFC.US,D,20210930,000000,20.6435,20.6435,20.3323,20.5091,286435.82065277,0
+OCFC.US,D,20211001,000000,20.6151,21.1892,20.4423,21.0077,366272.50200221,0
+OCFC.US,D,20211004,000000,21.0843,21.3433,20.725,20.8545,254055.72051943,0
+OCFC.US,D,20211005,000000,20.9302,21.0175,20.6768,20.9694,261146.69959337,0
+OCFC.US,D,20211006,000000,20.7397,21.0813,20.5767,20.9026,162671.74652284,0
+OCFC.US,D,20211007,000000,21.1225,21.3335,20.9978,21.2658,177738.03941731,0
+OCFC.US,D,20211008,000000,21.2658,21.4072,21.1706,21.2285,84865.571106489,0
+OCFC.US,D,20211011,000000,21.4003,21.4003,20.94,20.9498,102637.84681997,0
+OCFC.US,D,20211012,000000,20.8928,21.0645,20.3079,20.9124,104440.13733459,0
+OCFC.US,D,20211013,000000,20.9026,20.9026,20.4138,20.673,99245.180107869,0
+OCFC.US,D,20211014,000000,20.9596,21.0371,20.6818,20.94,147713.44842462,0
+OCFC.US,D,20211015,000000,21.2953,21.3335,20.8065,20.9302,255644.05907924,0
+OCFC.US,D,20211018,000000,20.8065,21.0077,20.7485,20.7878,154336.78965447,0
+OCFC.US,D,20211019,000000,20.8447,20.9026,20.5189,20.7682,162019.70247007,0
+OCFC.US,D,20211020,000000,20.7014,21.199,20.7014,21.1892,247345.77968883,0
+OCFC.US,D,20211021,000000,21.1323,21.3051,21.0175,21.0744,168882.46612554,0
+OCFC.US,D,20211022,000000,21.0744,21.2855,20.989,21.1608,183838.72658609,0
+OCFC.US,D,20211025,000000,21.1176,21.4768,21.0744,21.4484,150838.16578379,0
+OCFC.US,D,20211026,000000,21.5347,21.5347,21.0744,21.2855,124190.95922072,0
+OCFC.US,D,20211027,000000,21.1706,21.3433,20.94,20.9498,226935.7820181,0
+OCFC.US,D,20211028,000000,20.8545,21.468,20.8545,21.4396,125389.0901677,0
+OCFC.US,D,20211029,000000,21.0744,21.8125,20.9851,21.2383,341818.81238544,0
+OCFC.US,D,20211101,000000,21.4199,22.052,21.4199,22.0226,365635.74023193,0
+OCFC.US,D,20211102,000000,22.0226,22.1766,21.7164,22.1001,367168.04375595,0
+OCFC.US,D,20211103,000000,22.0039,22.5212,21.8321,22.2326,184505.03410252,0
+OCFC.US,D,20211104,000000,21.4101,21.8891,20.6239,20.9302,666109.8655772,0
+OCFC.US,D,20211105,000000,21.1529,21.6751,21.0567,21.2785,394596.68436351,0
+OCFC.US,D,20211108,000000,21.1147,21.5102,21.1147,21.2785,202618.61412488,0
+OCFC.US,D,20211109,000000,21.0469,21.4238,20.8339,21.3944,253568.72511752,0
+OCFC.US,D,20211110,000000,20.8634,21.4336,20.8634,21.3944,278976.02916147,0
+OCFC.US,D,20211111,000000,21.2108,21.683,21.2108,21.4808,212235.2450845,0
+OCFC.US,D,20211112,000000,21.4906,21.5102,21.1245,21.2501,247569.91983197,0
+OCFC.US,D,20211115,000000,21.8095,21.8095,21.0655,21.1912,223091.77856322,0
+OCFC.US,D,20211116,000000,21.095,21.2982,20.9124,21.2785,231847.50760941,0
+OCFC.US,D,20211117,000000,21.2687,21.2687,21.0371,21.1529,198063.47512493,0
+OCFC.US,D,20211118,000000,21.1049,21.2403,20.9124,21.0753,210834.36918986,0
+OCFC.US,D,20211119,000000,20.9302,20.9616,20.6023,20.8928,245543.4891742,0
+OCFC.US,D,20211122,000000,21.0469,21.5867,20.9498,21.1343,434938.85367255,0
+OCFC.US,D,20211123,000000,21.2884,21.4474,21.1912,21.308,200936.54423249,0
+OCFC.US,D,20211124,000000,21.4091,21.4091,21.1529,21.1824,115277.3132555,0
+OCFC.US,D,20211126,000000,20.3716,20.777,19.8406,20.2755,238866.15054624,0
+OCFC.US,D,20211129,000000,20.6023,20.7092,19.9466,20.2068,302833.70976125,0
+OCFC.US,D,20211130,000000,20.0143,20.2843,19.7336,19.8986,469086.60448021,0
+OCFC.US,D,20211201,000000,20.4286,20.6798,19.9074,19.9466,340880.48024074,0
+OCFC.US,D,20211202,000000,20.1204,20.7868,20.0527,20.5443,213163.38904087,0
+OCFC.US,D,20211203,000000,20.5935,20.8732,20.1105,20.2166,174579.70103666,0
+OCFC.US,D,20211206,000000,20.6994,20.9988,20.4678,20.7574,208864.99238671,0
+OCFC.US,D,20211207,000000,20.94,20.9939,20.3618,20.4482,216143.43412582,0
+OCFC.US,D,20211208,000000,20.4874,20.5159,20.1302,20.3127,237167.77955252,0
+OCFC.US,D,20211209,000000,20.4482,20.5159,20.0193,20.352,176958.64301047,0
+OCFC.US,D,20211210,000000,20.4384,20.5542,20.2166,20.3814,173494.6589801,0
+OCFC.US,D,20211213,000000,20.246,20.3716,19.8789,19.8887,258329.66552161,0
+OCFC.US,D,20211214,000000,19.9466,20.462,19.8111,20.2755,383851.20213753,0
+OCFC.US,D,20211215,000000,20.3127,20.6416,20.1105,20.3323,258023.00105304,0
+OCFC.US,D,20211216,000000,20.6798,20.8241,20.3422,20.4099,269641.61101844,0
+OCFC.US,D,20211217,000000,20.4384,20.9498,19.7915,20.7868,1037648.6421244,0
+OCFC.US,D,20211220,000000,20.4776,20.7574,20.0713,20.5935,489419.17191967,0
+OCFC.US,D,20211221,000000,20.7092,21.1872,20.7092,21.1049,286738.40984601,0
+OCFC.US,D,20211222,000000,20.9694,21.1824,20.7181,21.1824,253665.5129066,0
+OCFC.US,D,20211223,000000,21.308,21.5004,21.2108,21.2304,174777.35189017,0
+OCFC.US,D,20211227,000000,21.1726,21.5004,21.095,21.4808,146787.34210592,0
+OCFC.US,D,20211228,000000,21.5004,21.6653,21.1628,21.4522,152300.17080837,0
+OCFC.US,D,20211229,000000,21.5102,21.626,21.2737,21.5397,199398.12779546,0
+OCFC.US,D,20211230,000000,21.5397,21.6928,21.3365,21.3649,161482.78494536,0
+OCFC.US,D,20211231,000000,21.1912,21.4808,21.1912,21.4336,101756.56852989,0
+OCFC.US,D,20220103,000000,21.5779,21.9156,21.5004,21.7615,259785.5576332,0
+OCFC.US,D,20220104,000000,22.2974,22.3887,21.8292,22.2434,276903.75165624,0
+OCFC.US,D,20220105,000000,22.3219,22.5437,22.2012,22.2925,275156.47735856,0
+OCFC.US,D,20220106,000000,22.5339,22.6684,22.2062,22.6105,332821.62327596,0
+OCFC.US,D,20220107,000000,22.6498,22.9,22.3789,22.8814,352879.10963066,0
+OCFC.US,D,20220110,000000,22.9786,23.0257,22.7469,22.9197,261668.33483559,0
+OCFC.US,D,20220111,000000,23.0355,23.1415,22.6203,22.7754,218300.27359414,0
+OCFC.US,D,20220112,000000,22.8431,22.9962,22.6203,22.7558,231510.27857586,0
+OCFC.US,D,20220113,000000,22.8431,23.1317,22.7076,23.0257,205107.58853259,0
+OCFC.US,D,20220114,000000,22.8529,23.2966,22.6498,23.2102,172867.0665793,0
+OCFC.US,D,20220118,000000,23.2485,23.4124,22.7174,22.746,149419.969969,0
+OCFC.US,D,20220119,000000,22.8039,22.8039,22.3023,22.3494,171628.18287902,0
+OCFC.US,D,20220120,000000,22.3789,22.741,21.8479,21.8871,189995.44879067,0
+OCFC.US,D,20220121,000000,21.6751,22.2062,21.6555,21.6751,232463.89300304,0
+OCFC.US,D,20220124,000000,21.4238,22.3023,21.2413,22.263,251794.96153019,0
+OCFC.US,D,20220125,000000,22.0707,22.4947,21.6751,22.2336,210296.43284632,0
+OCFC.US,D,20220126,000000,22.3985,22.5241,21.5397,21.9068,201414.3702649,0
+OCFC.US,D,20220127,000000,21.9548,22.3691,21.2687,21.414,139531.31438111,0
+OCFC.US,D,20220128,000000,22.428,22.529,21.2589,21.8577,332564.88093019,0
+OCFC.US,D,20220131,000000,22.0127,22.0127,21.4434,21.9156,272961.94159344,0
+OCFC.US,D,20220201,000000,21.8773,22.0314,21.472,21.9833,206486.05041291,0
+OCFC.US,D,20220202,000000,22.0127,22.0127,21.5004,21.8675,198426.17462929,0
+OCFC.US,D,20220203,000000,22.0127,22.0805,21.4906,21.8969,515970.60951248,0
+OCFC.US,D,20220204,000000,22.159,22.159,21.7016,21.9843,239227.83123177,0
+OCFC.US,D,20220207,000000,22.0137,22.0422,21.7801,21.8969,158901.0980239,0
+OCFC.US,D,20220208,000000,22.0324,22.2856,21.9156,22.2856,194317.27827797,0
+OCFC.US,D,20220209,000000,22.1982,22.2277,21.7987,21.8479,197911.6711189,0
+OCFC.US,D,20220210,000000,21.8577,22.2758,21.4876,21.6339,236162.20536488,0
+OCFC.US,D,20220211,000000,21.6241,21.9548,21.5171,21.7016,200279.40608554,0
+OCFC.US,D,20220214,000000,21.7703,21.9352,21.4003,21.6045,171492.6799743,0
+OCFC.US,D,20220215,000000,21.8283,22.0422,21.6437,21.945,175975.48283714,0
+OCFC.US,D,20220216,000000,21.8969,22.2562,21.8283,22.2178,269762.85045951,0
+OCFC.US,D,20220217,000000,22.0913,22.2178,21.9352,22.0422,177778.7921706,0
+OCFC.US,D,20220218,000000,22.0717,22.3249,22.0088,22.1207,155632.72720935,0
+OCFC.US,D,20220222,000000,22.0913,22.2562,21.8871,22.0619,186564.06696292,0
+OCFC.US,D,20220223,000000,22.2178,22.3053,21.8577,21.9548,263046.79671591,0
+OCFC.US,D,20220224,000000,21.3806,21.6339,20.6906,21.1863,234900.9076503,0
+OCFC.US,D,20220225,000000,21.2835,21.8479,21.2835,21.8479,270735.82244451,0
+OCFC.US,D,20220228,000000,21.5848,21.8381,21.469,21.7703,215939.67035933,0
+OCFC.US,D,20220301,000000,21.6535,21.7899,20.8457,21.0597,255577.83585513,0
+OCFC.US,D,20220302,000000,21.5073,21.9068,21.0989,21.7408,188133.04796492,0
+OCFC.US,D,20220303,000000,21.8773,21.9352,21.6143,21.731,193824.16996306,0
+OCFC.US,D,20220304,000000,21.4101,21.4101,21.0597,21.362,194965.24705542,0
+OCFC.US,D,20220307,000000,21.2835,21.4199,20.8075,20.8457,264916.32927348,0
+OCFC.US,D,20220308,000000,21.0116,21.147,20.4865,20.6317,421944.83828331,0
+OCFC.US,D,20220309,000000,21.1087,21.1284,20.7289,20.8555,213960.10536785,0
+OCFC.US,D,20220310,000000,20.6612,20.9724,20.6514,20.9625,240461.62083788,0
+OCFC.US,D,20220311,000000,21.1087,21.3423,21.0116,21.0695,295064.19734489,0
+OCFC.US,D,20220314,000000,21.4199,21.6241,21.2403,21.3325,191111.05541221,0
+OCFC.US,D,20220315,000000,21.4396,21.5848,21.0312,21.2354,203475.44076298,0
+OCFC.US,D,20220316,000000,21.3905,21.6045,21.254,21.4876,226251.13576269,0
+OCFC.US,D,20220317,000000,21.2933,21.3227,21.0312,21.1382,236799.98595401,0
+OCFC.US,D,20220318,000000,21.0989,21.147,20.5051,20.6121,1054703.6693798,0
+OCFC.US,D,20220321,000000,20.8359,20.992,20.3009,20.3304,269999.21642864,0
+OCFC.US,D,20220322,000000,20.6121,20.885,20.3599,20.671,434994.88870833,0
+OCFC.US,D,20220323,000000,20.6514,20.7878,19.8249,19.8828,380565.51140284,0
+OCFC.US,D,20220324,000000,20.1262,20.4178,19.8249,20.2038,197298.34218176,0
+OCFC.US,D,20220325,000000,20.2911,20.5443,20.1459,20.4472,158920.45558172,0
+OCFC.US,D,20220328,000000,20.3501,20.3501,19.9418,20.2332,229410.49296215,0
+OCFC.US,D,20220329,000000,20.4472,20.6612,20.1361,20.408,257239.52937087,0
+OCFC.US,D,20220330,000000,20.3402,20.4472,19.6884,19.7857,188739.24517024,0
+OCFC.US,D,20220331,000000,19.8053,20.1066,19.5226,19.5521,201103.63052101,0
+OCFC.US,D,20220401,000000,19.7955,19.7955,19.2213,19.3479,212227.09453383,0
+OCFC.US,D,20220404,000000,19.3087,19.4156,18.9003,18.9779,286647.73496992,0
+OCFC.US,D,20220405,000000,19.076,19.2311,18.7737,18.8522,181679.8494801,0
+OCFC.US,D,20220406,000000,18.8227,18.9828,18.599,18.6284,222940.99337602,0
+OCFC.US,D,20220407,000000,18.6962,18.6962,18.2005,18.2388,409848.40228548,0
+OCFC.US,D,20220408,000000,18.3556,18.5215,18.1514,18.229,238971.08888598,0
+OCFC.US,D,20220411,000000,18.2977,18.6088,18.2486,18.2682,173177.8063232,0
+OCFC.US,D,20220412,000000,18.3075,18.758,18.1808,18.229,175813.49064278,0
+OCFC.US,D,20220413,000000,18.1122,18.6864,18.0641,18.6569,291176.38468021,0
+OCFC.US,D,20220414,000000,18.6569,18.7737,18.2682,18.3457,219748.01515508,0
+OCFC.US,D,20220418,000000,18.443,18.5313,18.2388,18.443,201124.00689766,0
+OCFC.US,D,20220419,000000,18.5793,19.0711,18.5793,18.9592,303698.68695002,0
+OCFC.US,D,20220420,000000,19.0662,19.3774,18.969,19.2899,343631.29108839,0
+OCFC.US,D,20220421,000000,19.3872,19.5913,18.9494,18.9779,186585.46215841,0
+OCFC.US,D,20220422,000000,18.969,19.0947,18.4969,18.5313,165114.87408309,0
+OCFC.US,D,20220425,000000,18.3457,18.5793,18.0935,18.5597,423437.40787287,0
+OCFC.US,D,20220426,000000,18.3752,18.5793,17.9669,18.0149,236324.19755925,0
+OCFC.US,D,20220427,000000,18.0347,18.171,17.8403,17.9865,188342.92464441,0
+OCFC.US,D,20220428,000000,18.122,18.1906,17.8982,18.0347,142831.26857946,0
+OCFC.US,D,20220429,000000,17.8599,18.5117,17.8599,18.2191,379304.21368824,0
+OCFC.US,D,20220502,000000,18.3457,18.5401,18.0768,18.3556,317894.90856155,0
+OCFC.US,D,20220503,000000,18.443,18.5215,18.1612,18.4144,220865.65941429,0
+OCFC.US,D,20220504,000000,18.3948,18.9003,18.2584,18.7933,283025.83402051,0
+OCFC.US,D,20220505,000000,18.6186,18.6186,18.1122,18.4822,315580.15217419,0
+OCFC.US,D,20220506,000000,18.5803,18.6294,18.2319,18.5607,268732.82461989,0
+OCFC.US,D,20220509,000000,18.5018,18.914,18.3644,18.7472,278928.14467635,0
+OCFC.US,D,20220510,000000,18.8748,18.9336,18.3203,18.5607,501009.25495776,0
+OCFC.US,D,20220511,000000,18.8699,18.8699,18.3546,18.384,410229.44052883,0
+OCFC.US,D,20220512,000000,18.3742,18.5215,17.962,18.4134,473863.84598562,0
+OCFC.US,D,20220513,000000,18.6196,18.7276,18.384,18.5803,414606.28623308,0
+OCFC.US,D,20220516,000000,18.5901,18.7767,18.3546,18.384,418856.79840212,0
+OCFC.US,D,20220517,000000,18.6784,19.1005,18.6784,19.1005,710180.91181304,0
+OCFC.US,D,20220518,000000,18.9533,19.1398,18.7472,18.9533,374883.55877419,0
+OCFC.US,D,20220519,000000,18.8159,18.8944,18.4036,18.4232,331600.05949585,0
+OCFC.US,D,20220520,000000,18.5607,18.6294,18.2515,18.5607,249383.41735375,0
+OCFC.US,D,20220523,000000,18.9042,19.0515,18.6588,18.8257,199541.78125084,0
+OCFC.US,D,20220524,000000,18.8355,19.0024,18.443,18.865,209722.83784364,0
+OCFC.US,D,20220525,000000,18.865,19.1692,18.8061,19.0024,212194.49233119,0
+OCFC.US,D,20220526,000000,19.1692,19.4834,19.1692,19.3067,187085.70220515,0
+OCFC.US,D,20220527,000000,19.2478,19.5325,19.2232,19.503,128318.19431102,0
+OCFC.US,D,20220531,000000,19.3754,19.876,19.2232,19.7975,424164.84451925,0
+OCFC.US,D,20220601,000000,19.8465,19.8465,19.3361,19.6208,275880.85754844,0
+OCFC.US,D,20220602,000000,19.66,19.8563,19.4244,19.8367,195532.7291451,0
+OCFC.US,D,20220603,000000,19.8563,19.8563,19.5619,19.6404,203911.49522327,0
+OCFC.US,D,20220606,000000,19.7189,19.7877,19.6208,19.6698,180415.49530902,0
+OCFC.US,D,20220607,000000,19.6306,19.7778,19.5423,19.7484,296872.60077251,0
+OCFC.US,D,20220608,000000,19.6011,19.6698,19.4244,19.5226,275913.45975109,0
+OCFC.US,D,20220609,000000,19.4834,19.5619,19.2183,19.238,256708.72475916,0
+OCFC.US,D,20220610,000000,18.9533,19.1104,18.649,18.7767,237020.05082182,0
+OCFC.US,D,20220613,000000,18.4724,18.7963,18.389,18.4724,320283.01990484,0
+OCFC.US,D,20220614,000000,18.5411,18.708,18.3536,18.5411,248379.88080378,0
+OCFC.US,D,20220615,000000,18.7178,18.914,18.5018,18.7178,232424.15906858,0
+OCFC.US,D,20220616,000000,18.6982,18.6982,18.1976,18.2761,485339.82131449,0
+OCFC.US,D,20220617,000000,18.3644,18.7472,18.3644,18.4822,381112.61711587,0
+OCFC.US,D,20220621,000000,18.7276,18.9042,18.5117,18.6982,227575.60024489,0
+OCFC.US,D,20220622,000000,18.492,18.7374,18.492,18.649,241029.10292756,0
+OCFC.US,D,20220623,000000,18.6982,18.8054,18.1681,18.3448,160716.63318334,0
+OCFC.US,D,20220624,000000,18.3546,18.6784,18.3546,18.5705,473238.29122249,0
+OCFC.US,D,20220627,000000,18.7472,18.7963,18.5411,18.7178,279992.81035626,0
+OCFC.US,D,20220628,000000,18.8257,19.0319,18.6588,18.7767,163008.97555638,0
+OCFC.US,D,20220629,000000,18.9632,18.9632,18.6883,18.8355,220895.20516042,0
+OCFC.US,D,20220630,000000,18.5313,18.8748,18.443,18.7767,272013.42126042,0
+OCFC.US,D,20220701,000000,18.708,19.1594,18.6686,19.1594,275931.79849007,0
+OCFC.US,D,20220705,000000,18.8944,19.0122,18.4871,18.8846,242445.26110468,0
+OCFC.US,D,20220706,000000,18.8453,18.9238,18.6686,18.7472,146099.639394,0
+OCFC.US,D,20220707,000000,18.8748,19.0711,18.7669,18.9926,266624.88845552,0
+OCFC.US,D,20220708,000000,19.0515,19.1202,18.9042,18.9828,199180.10056531,0
+OCFC.US,D,20220711,000000,18.8748,18.973,18.7472,18.8257,146883.11107617,0
+OCFC.US,D,20220712,000000,18.7472,19.0122,18.6686,18.8257,167957.37862567,0
+OCFC.US,D,20220713,000000,18.7963,18.7963,18.3497,18.4036,186071.97746684,0
+OCFC.US,D,20220714,000000,18.119,18.2368,17.903,18.1092,215527.04873218,0
+OCFC.US,D,20220715,000000,18.492,18.8453,18.3153,18.8453,251324.2672296,0
+OCFC.US,D,20220718,000000,18.9336,19.1202,18.7669,18.8257,201370.56105511,0
+OCFC.US,D,20220719,000000,19.0221,19.4637,19.0221,19.3852,176988.18875661,0
+OCFC.US,D,20220720,000000,19.2576,19.6502,19.0711,19.6208,345176.83925724,0
+OCFC.US,D,20220721,000000,19.503,19.7287,19.4342,19.5815,248853.63156087,0
+OCFC.US,D,20220722,000000,19.6502,19.768,19.3852,19.4735,163365.56214775,0
+OCFC.US,D,20220725,000000,19.6011,20.0134,19.395,19.8956,245183.84612635,0
+OCFC.US,D,20220726,000000,19.8269,20.2195,19.6404,20.1312,223819.2152096,0
+OCFC.US,D,20220727,000000,20.141,20.4943,20.0232,20.3864,265388.04239292,0
+OCFC.US,D,20220728,000000,20.3765,20.406,20.1115,20.2882,273231.92858405,0
+OCFC.US,D,20220729,000000,20.4648,20.7986,20.1606,20.1802,502337.79471529,0
+OCFC.US,D,20220801,000000,20.1998,20.671,19.9937,20.6612,380270.05394142,0
+OCFC.US,D,20220802,000000,20.671,20.671,20.1115,20.1213,263649.93746473,0
+OCFC.US,D,20220803,000000,20.2784,20.3667,20.0134,20.3275,152499.85929953,0
+OCFC.US,D,20220804,000000,20.2981,20.4648,20.1754,20.3962,222587.46324115,0
+OCFC.US,D,20220805,000000,20.2971,20.7232,20.2971,20.6836,180144.14825606,0
+OCFC.US,D,20220808,000000,20.8223,20.8521,20.5993,20.6638,171706.78097392,0
+OCFC.US,D,20220809,000000,20.7034,20.7034,20.4556,20.5646,231625.00404441,0
+OCFC.US,D,20220810,000000,20.7926,20.9115,20.634,20.743,156808.70301161,0
+OCFC.US,D,20220811,000000,20.9512,20.9512,20.743,20.8025,171383.89679187,0
+OCFC.US,D,20220812,000000,20.9809,21.189,20.6439,21.1791,171576.61828803,0
+OCFC.US,D,20220815,000000,21.0998,21.2386,20.9313,21.2386,132265.46912369,0
+OCFC.US,D,20220816,000000,21.2683,21.3476,21.1097,21.2782,130546.11085428,0
+OCFC.US,D,20220817,000000,21.1296,21.2782,20.9512,21.2287,224341.94771309,0
+OCFC.US,D,20220818,000000,21.2485,21.2782,21.1196,21.1989,115913.40332909,0
+OCFC.US,D,20220819,000000,21.0899,21.0949,20.8322,20.9413,171205.30147868,0
+OCFC.US,D,20220822,000000,20.8025,20.8025,20.4358,20.4655,128504.8774159,0
+OCFC.US,D,20220823,000000,20.4755,20.5845,20.2376,20.2673,122858.44028233,0
+OCFC.US,D,20220824,000000,20.4655,20.4655,19.9403,20.0196,132611.56060632,0
+OCFC.US,D,20220825,000000,20.1484,20.2921,20.0097,20.2178,186791.52635397,0
+OCFC.US,D,20220826,000000,20.2772,20.307,19.7371,19.7619,139914.79719902,0
+OCFC.US,D,20220829,000000,19.6529,19.7024,19.4547,19.5141,144845.84406673,0
+OCFC.US,D,20220830,000000,19.6231,19.6231,19.306,19.4844,106632.50112135,0
+OCFC.US,D,20220831,000000,19.4547,19.524,19.2416,19.2664,227648.48353987,0
+OCFC.US,D,20220901,000000,19.2664,19.2664,18.9789,19.1672,179054.41414165,0
+OCFC.US,D,20220902,000000,19.3655,19.4547,18.9393,19.0681,163800.15456602,0
+OCFC.US,D,20220906,000000,19.2267,19.2267,18.533,18.7411,234884.11625696,0
+OCFC.US,D,20220907,000000,18.6717,19.1672,18.6122,19.1177,213706.94996688,0
+OCFC.US,D,20220908,000000,19.0483,19.3456,18.8105,19.306,177419.81297003,0
+OCFC.US,D,20220909,000000,19.4447,19.633,19.1375,19.4646,130557.20999804,0
+OCFC.US,D,20220912,000000,19.5438,19.8114,19.4844,19.8015,182868.48354209,0
+OCFC.US,D,20220913,000000,19.5438,19.6628,19.1871,19.2961,203603.70210799,0
+OCFC.US,D,20220914,000000,19.3754,19.5141,19.2862,19.4745,199896.58809285,0
+OCFC.US,D,20220915,000000,19.4348,20.0295,19.4348,19.9601,218988.1243695,0
+OCFC.US,D,20220916,000000,19.9304,19.9304,19.643,19.8213,676637.10091286,0
+OCFC.US,D,20220919,000000,19.6628,20.3565,19.4646,20.3169,218663.22216132,0
+OCFC.US,D,20220920,000000,20.1187,20.1682,19.7817,20.0988,195896.86028773,0
+OCFC.US,D,20220921,000000,20.0394,20.3169,19.9006,19.9205,292615.80800714,0
+OCFC.US,D,20220922,000000,19.9205,19.9205,19.5339,19.5835,162965.70075804,0
+OCFC.US,D,20220923,000000,19.4447,19.524,19.1375,19.3456,154000.61964086,0
+OCFC.US,D,20220926,000000,19.1871,19.4695,19.1722,19.2366,186919.67101373,0
+OCFC.US,D,20220927,000000,19.2961,19.4398,18.7807,18.9294,197440.65028315,0
+OCFC.US,D,20220928,000000,18.969,19.2465,18.8204,18.9393,338382.6227863,0
+OCFC.US,D,20220929,000000,18.8699,18.8699,18.4933,18.6222,263752.98917125,0
+OCFC.US,D,20220930,000000,18.6222,18.8154,18.4041,18.4735,233553.22801908,0
+OCFC.US,D,20221003,000000,18.8105,18.8997,18.4438,18.8997,258902.66334905,0
+OCFC.US,D,20221004,000000,18.8997,19.5339,18.8997,19.5339,278331.20999072,0
+OCFC.US,D,20221005,000000,19.3555,19.5132,19.1772,19.3555,200373.85127444,0
+OCFC.US,D,20221006,000000,19.2366,19.4348,19.1672,19.4348,328433.75392695,0
+OCFC.US,D,20221007,000000,19.2664,19.3754,18.8303,19.0681,425262.68407087,0
+OCFC.US,D,20221010,000000,19.1078,19.1474,18.746,18.9591,397180.84135031,0
+OCFC.US,D,20221011,000000,18.9492,19.1871,18.8402,19.1672,275615.95582231,0
+OCFC.US,D,20221012,000000,19.1276,19.3357,18.9195,19.2664,351976.04685052,0
+OCFC.US,D,20221013,000000,19.0285,20.1112,18.8897,20.1088,565209.76968809,0
+OCFC.US,D,20221014,000000,20.2475,20.4953,19.7916,19.8709,289219.47001722,0
+OCFC.US,D,20221017,000000,20.0592,20.3268,20.0394,20.2772,317258.93418888,0
+OCFC.US,D,20221018,000000,20.5349,20.6489,20.2872,20.6439,419279.23657229,0
+OCFC.US,D,20221019,000000,20.4358,20.8917,20.4358,20.8719,424889.34923538,0
+OCFC.US,D,20221020,000000,20.8124,21.0503,20.3664,20.6043,436823.95581433,0
+OCFC.US,D,20221021,000000,20.7133,21.0156,20.5845,20.8719,433299.47316466,0
+OCFC.US,D,20221024,000000,21.0701,21.3674,20.966,21.2881,358632.50606606,0
+OCFC.US,D,20221025,000000,20.9214,21.6152,20.6192,21.4863,508799.88505817,0
+OCFC.US,D,20221026,000000,21.6548,21.8233,21.0305,21.3278,313866.63225124,0
+OCFC.US,D,20221027,000000,21.5656,21.8729,21.4071,21.4764,284852.46145502,0
+OCFC.US,D,20221028,000000,21.5954,22.2296,21.5954,22.2197,247813.60972184,0
+OCFC.US,D,20221031,000000,22.0909,22.4774,22.0909,22.3783,270436.69173965,0
+OCFC.US,D,20221101,000000,22.1999,22.5963,21.7533,22.4378,207070.67101273,0
+OCFC.US,D,20221102,000000,22.3585,22.6062,22.0215,22.1404,299407.4749739,0
+OCFC.US,D,20221103,000000,21.9918,22.2396,21.6053,22.19,276809.61828282,0
+OCFC.US,D,20221104,000000,22.35,23.013,22.215,22.98,303556,0
+OCFC.US,D,20221107,000000,23.01,23.17,22.75,22.86,197669,0
+OCFC.US,D,20221108,000000,22.86,23.03,22.61,22.78,152336,0
+OCFC.US,D,20221109,000000,23.66,23.78,22.96,23.03,536197,0
+OCFC.US,D,20221110,000000,23.44,23.98,23.1,23.65,275411,0
+OCFC.US,D,20221111,000000,23.84,24.02,23.31,23.4,320336,0
+OCFC.US,D,20221114,000000,23.38,23.79,22.69,23.51,226954,0
+OCFC.US,D,20221115,000000,23.65,23.8,23.31,23.69,264665,0
+OCFC.US,D,20221116,000000,23.7,23.7,23.12,23.23,279846,0
+OCFC.US,D,20221117,000000,23.01,23.22,22.94,23.12,236929,0
+OCFC.US,D,20221118,000000,23.53,23.95,22.88,22.95,332787,0
+OCFC.US,D,20221121,000000,22.85,23.22,22.67,23.18,281981,0
+OCFC.US,D,20221122,000000,23.28,23.47,23.14,23.42,217270,0
+OCFC.US,D,20221123,000000,23.37,23.58,23.2,23.25,168882,0
+OCFC.US,D,20221125,000000,23.2,23.51,23.16,23.39,89540,0
+OCFC.US,D,20221128,000000,23.23,23.29,22.9,23.04,154038,0
+OCFC.US,D,20221129,000000,22.99,23.115,22.9,22.96,153016,0
+OCFC.US,D,20221130,000000,22.93,23.39,22.67,23.36,264525,0
+OCFC.US,D,20221201,000000,23.46,23.46,23.0425,23.34,239734,0
+OCFC.US,D,20221202,000000,23.14,23.55,23.1301,23.41,226987,0
+OCFC.US,D,20221205,000000,23.37,23.37,22.59,22.81,255922,0
+OCFC.US,D,20221206,000000,22.74,22.88,22.57,22.74,188501,0
+OCFC.US,D,20221207,000000,22.69,22.7,22.4,22.41,215786,0
+OCFC.US,D,20221208,000000,22.53,22.65,22.32,22.39,176033,0
+OCFC.US,D,20221209,000000,22.31,22.42,22.2321,22.35,187499,0
+OCFC.US,D,20221212,000000,21.57,22.32,21.53,22.18,243997,0
+OCFC.US,D,20221213,000000,22.63,22.785,22.03,22.11,232633,0
+OCFC.US,D,20221214,000000,22.06,22.27,21.41,21.52,241418,0
+OCFC.US,D,20221215,000000,21.5,21.5,21.06,21.16,243027,0
+OCFC.US,D,20221216,000000,21.17,21.26,20.8428,20.92,462933,0
+OCFC.US,D,20221219,000000,20.92,21.25,20.77,21.03,263252,0
+OCFC.US,D,20221220,000000,21.09,21.53,20.96,21.37,254958,0
+OCFC.US,D,20221221,000000,21.44,21.69,21.44,21.56,194874,0
+OCFC.US,D,20221222,000000,21.43,21.43,21.06,21.29,143736,0
+OCFC.US,D,20221223,000000,21.34,21.575,21.21,21.47,200266,0
+OCFC.US,D,20221227,000000,21.6,21.6153,21.35,21.38,121257,0
+OCFC.US,D,20221228,000000,21.44,21.5,21.13,21.17,155838,0
+OCFC.US,D,20221229,000000,21.23,21.42,21.02,21.39,169213,0
+OCFC.US,D,20221230,000000,21.32,21.36,21.19,21.25,129682,0
+OCFC.US,D,20230103,000000,21.39,21.59,21.16,21.54,247940,0
+OCFC.US,D,20230104,000000,21.69,21.78,21.25,21.35,161084,0
+OCFC.US,D,20230105,000000,21.21,21.35,20.99,21.27,188008,0
+OCFC.US,D,20230106,000000,21.44,21.88,21.44,21.85,112236,0
+OCFC.US,D,20230109,000000,21.87,21.92,21.52,21.59,117857,0
+OCFC.US,D,20230110,000000,21.59,21.96,21.47,21.83,152136,0
+OCFC.US,D,20230111,000000,21.85,21.96,21.63,21.82,163470,0
+OCFC.US,D,20230112,000000,21.92,22.2,21.88,22.04,176734,0
+OCFC.US,D,20230113,000000,21.8,22.185,21.64,22.1,183639,0
+OCFC.US,D,20230117,000000,22.13,22.13,21.79,21.9,147048,0
+OCFC.US,D,20230118,000000,21.82,21.82,20.96,21.01,219035,0
+OCFC.US,D,20230119,000000,20.95,20.95,20.563,20.79,199314,0
+OCFC.US,D,20230120,000000,22.75,22.77,21.4593,22.42,718553,0
+OCFC.US,D,20230123,000000,22.51,23.31,22.46,23.2,297952,0
+OCFC.US,D,20230124,000000,23.15,23.19,22.74,22.75,190554,0
+OCFC.US,D,20230125,000000,22.72,22.99,22.59,22.86,198644,0
+OCFC.US,D,20230126,000000,23.06,23.36,22.82,23.35,253840,0
+OCFC.US,D,20230127,000000,23.26,23.67,23.26,23.33,209275,0
+OCFC.US,D,20230130,000000,23.27,23.475,23.11,23.29,197508,0
+OCFC.US,D,20230131,000000,23.29,23.93,23.29,23.92,213689,0
+OCFC.US,D,20230201,000000,23.91,24.38,23.63,24.22,275933,0
+OCFC.US,D,20230202,000000,24.26,24.62,24.15,24.62,185682,0
+OCFC.US,D,20230203,000000,24.34,24.83,23.75,24.83,226264,0
+OCFC.US,D,20230206,000000,24.8,24.8701,24.405,24.63,199849,0
+OCFC.US,D,20230207,000000,24.53,24.92,24.39,24.88,191810,0
+OCFC.US,D,20230208,000000,24.65,24.84,24.19,24.67,186586,0
+OCFC.US,D,20230209,000000,24.89,24.93,24.25,24.25,181871,0
+OCFC.US,D,20230210,000000,24.19,24.39,24,24.34,112393,0
+OCFC.US,D,20230213,000000,24.35,24.55,24.01,24.52,158816,0
+OCFC.US,D,20230214,000000,24.33,24.535,24.17,24.34,124663,0
+OCFC.US,D,20230215,000000,24.22,24.64,24.065,24.55,153111,0
+OCFC.US,D,20230216,000000,24.5,24.51,24.21,24.26,138964,0
+OCFC.US,D,20230217,000000,24.38,24.79,24.2,24.6,181571,0
+OCFC.US,D,20230221,000000,24.41,24.45,24.18,24.36,160359,0
+OCFC.US,D,20230222,000000,24.36,24.48,23.96,24.19,272877,0
+OCFC.US,D,20230223,000000,24.22,24.4,24.0701,24.16,146419,0
+OCFC.US,D,20230224,000000,24.01,24.08,23.8191,24.08,113992,0
+OCFC.US,D,20230227,000000,24.2,24.39,23.92,23.97,108869,0
+OCFC.US,D,20230228,000000,24.21,24.21,23.71,23.72,439880,0
+OCFC.US,D,20230301,000000,23.61,23.83,23.49,23.62,243817,0
+OCFC.US,D,20230302,000000,23.48,23.62,23.07,23.34,189455,0
+OCFC.US,D,20230303,000000,23.41,23.66,23.19,23.59,173028,0
+OCFC.US,D,20230306,000000,23.54,23.72,23.15,23.26,375158,0
+OCFC.US,D,20230307,000000,23.25,23.25,22.625,22.67,222244,0
+OCFC.US,D,20230308,000000,22.69,22.95,22.52,22.9,214601,0
+OCFC.US,D,20230309,000000,22.74,22.74,21.71,21.73,261585,0
+OCFC.US,D,20230310,000000,21.37,21.6937,20.41,20.94,591948,0
+OCFC.US,D,20230313,000000,19.75,19.75,17.72,18.07,1168460,0
+OCFC.US,D,20230314,000000,19.52,20.17,19.21,19.4,951054,0
+OCFC.US,D,20230315,000000,18.53,19.37,18.375,19.03,735199,0
+OCFC.US,D,20230316,000000,18.96,20.81,18.75,20.32,734588,0
+OCFC.US,D,20230317,000000,20.17,20.17,18.5,18.71,1460356,0
+OCFC.US,D,20230320,000000,19.15,19.695,18.88,18.9,420476,0
+OCFC.US,D,20230321,000000,19.65,20.1,19.59,19.89,356500,0
+OCFC.US,D,20230322,000000,19.94,19.94,18.97,18.97,521492,0
+OCFC.US,D,20230323,000000,19.46,19.46,18.21,18.41,407048,0
+OCFC.US,D,20230324,000000,18.12,19.12,18.08,19.1,378878,0
+OCFC.US,D,20230327,000000,19.47,19.47,18.94,18.96,228504,0
+OCFC.US,D,20230328,000000,18.97,19.2625,18.75,19.04,265897,0
+OCFC.US,D,20230329,000000,19.29,19.488,18.6,18.81,218653,0
+OCFC.US,D,20230330,000000,19.06,19.06,18.22,18.28,267526,0
+OCFC.US,D,20230331,000000,18.37,18.58,18.13,18.48,359120,0
+OCFC.US,D,20230403,000000,18.48,18.74,18.0902,18.44,348175,0
+OCFC.US,D,20230404,000000,18.6,18.6,17.43,17.65,245545,0
+OCFC.US,D,20230405,000000,17.44,17.62,17.28,17.51,247522,0
+OCFC.US,D,20230406,000000,17.56,17.83,17.52,17.66,188389,0
+OCFC.US,D,20230410,000000,17.68,18.05,17.46,17.81,285833,0
+OCFC.US,D,20230411,000000,17.83,17.88,17.465,17.54,222930,0
+OCFC.US,D,20230412,000000,17.66,17.69,17.19,17.25,152755,0
+OCFC.US,D,20230413,000000,17.37,17.635,17.12,17.46,203573,0
+OCFC.US,D,20230414,000000,17.68,17.834,17.04,17.22,216093,0
+OCFC.US,D,20230417,000000,17.21,17.69,16.98,17.66,187321,0
+OCFC.US,D,20230418,000000,17.64,17.64,17.04,17.21,169490,0
+OCFC.US,D,20230419,000000,17.28,17.875,17.1,17.74,176559,0
+OCFC.US,D,20230420,000000,17.62,17.62,17.3317,17.58,170964,0
+OCFC.US,D,20230421,000000,15.96,17.17,15.96,16.27,516470,0
+OCFC.US,D,20230424,000000,16.16,16.54,16.06,16.26,278915,0
+OCFC.US,D,20230425,000000,16.04,16.2162,15.37,15.43,420363,0
+OCFC.US,D,20230426,000000,15.51,15.835,15.03,15.16,475322,0
+OCFC.US,D,20230427,000000,15.41,15.69,15.17,15.47,288046,0
+OCFC.US,D,20230428,000000,15.43,16.18,15.35,16,354356,0
+OCFC.US,D,20230501,000000,16.03,16.09,15.24,15.27,461609,0
+OCFC.US,D,20230502,000000,15.31,15.58,14.23,14.28,428263,0
+OCFC.US,D,20230503,000000,14.37,14.95,14.25,14.32,545033,0
+OCFC.US,D,20230504,000000,13.82,14.14,12.99,13.46,572998,0
+OCFC.US,D,20230505,000000,14.03,14.4955,13.41,13.93,516333,0
+OCFC.US,D,20230508,000000,14.24,14.24,13.65,13.67,434394,0
+OCFC.US,D,20230509,000000,13.55,13.73,13.08,13.62,377362,0
+OCFC.US,D,20230510,000000,13.86,14.14,13.18,13.3,278376,0
+OCFC.US,D,20230511,000000,13.08,13.2,12.94,13.02,256809,0
+OCFC.US,D,20230512,000000,13.15,13.2455,12.81,12.99,350682,0
+OCFC.US,D,20230515,000000,13.05,13.41,12.97,13.25,261568,0
+OCFC.US,D,20230516,000000,13.29,13.38,13.18,13.21,285894,0
+OCFC.US,D,20230517,000000,13.43,14.37,13.42,14.32,374761,0
+OCFC.US,D,20230518,000000,14.42,14.64,14,14.54,267842,0
+OCFC.US,D,20230519,000000,14.79,14.9,14.15,14.24,317358,0
+OCFC.US,D,20230522,000000,14.43,14.74,14.19,14.67,224617,0
+OCFC.US,D,20230523,000000,14.67,15.315,14.65,14.96,227614,0
+OCFC.US,D,20230524,000000,14.81,14.9491,14.7,14.74,265772,0
+OCFC.US,D,20230525,000000,14.61,14.74,14.39,14.62,186450,0
+OCFC.US,D,20230526,000000,14.62,14.8,14.44,14.75,178474,0
+OCFC.US,D,20230530,000000,14.85,14.88,14.47,14.64,152147,0
+OCFC.US,D,20230531,000000,14.56,14.76,13.95,14.2,353331,0
+OCFC.US,D,20230601,000000,14.31,14.69,14.08,14.46,157822,0
+OCFC.US,D,20230602,000000,14.76,15.48,14.61,15.45,241853,0
+OCFC.US,D,20230605,000000,15.4,15.54,14.73,14.87,257262,0
+OCFC.US,D,20230606,000000,14.8,16.37,14.8,15.93,346007,0
+OCFC.US,D,20230607,000000,16.14,16.8,16,16.59,330998,0
+OCFC.US,D,20230608,000000,16.48,16.61,15.99,16.48,264134,0
+OCFC.US,D,20230609,000000,16.4,16.4,15.815,16.29,425609,0
+OCFC.US,D,20230612,000000,16.31,16.74,16.02,16.4,405136,0
+OCFC.US,D,20230613,000000,16.4,16.96,16.4,16.75,312180,0
+OCFC.US,D,20230614,000000,16.78,16.93,16.24,16.44,347812,0
+OCFC.US,D,20230615,000000,16.28,16.72,16.28,16.65,430159,0
+OCFC.US,D,20230616,000000,16.74,16.74,16.15,16.54,715215,0
+OCFC.US,D,20230620,000000,16.43,16.43,16.1,16.22,418425,0
+OCFC.US,D,20230621,000000,16.11,16.11,15.92,16.06,279634,0
+OCFC.US,D,20230622,000000,15.96,15.96,15.41,15.44,253780,0
+OCFC.US,D,20230623,000000,15.22,15.45,14.84,15.37,884967,0
+OCFC.US,D,20230626,000000,15.57,15.57,15.05,15.25,343566,0
+OCFC.US,D,20230627,000000,15.27,15.64,15.08,15.54,332965,0
+OCFC.US,D,20230628,000000,15.54,15.54,15.12,15.32,257236,0
+OCFC.US,D,20230629,000000,15.55,15.945,15.5,15.87,382472,0
+OCFC.US,D,20230630,000000,15.97,15.98,15.495,15.62,339538,0
+OCFC.US,D,20230703,000000,15.58,16.05,15.58,15.95,121028,0
+OCFC.US,D,20230705,000000,15.69,15.99,15.52,15.73,242486,0
+OCFC.US,D,20230706,000000,15.5,15.5,15.12,15.45,291419,0
+OCFC.US,D,20230707,000000,15.46,16.04,15.46,15.81,269655,0
+OCFC.US,D,20230710,000000,15.74,16.22,15.655,15.81,233081,0
+OCFC.US,D,20230711,000000,15.83,16,15.665,15.9,175421,0
+OCFC.US,D,20230712,000000,16.24,16.53,16.175,16.44,223187,0
+OCFC.US,D,20230713,000000,16.54,16.82,16.45,16.73,152094,0
+OCFC.US,D,20230714,000000,16.83,16.83,16.23,16.44,184236,0
+OCFC.US,D,20230717,000000,16.35,16.95,16.35,16.82,295008,0
+OCFC.US,D,20230718,000000,16.8,17.47,16.74,17.4,325533,0
+OCFC.US,D,20230719,000000,17.4,17.91,17.3,17.85,327896,0
+OCFC.US,D,20230720,000000,17.88,17.98,17.49,17.95,428917,0
+OCFC.US,D,20230721,000000,17.95,18.12,17.1001,17.37,592163,0
+OCFC.US,D,20230724,000000,17.48,18.12,17.48,18,411357,0
+OCFC.US,D,20230725,000000,18.05,18.185,17.74,17.78,251951,0
+OCFC.US,D,20230726,000000,18.08,19.26,18.08,19.17,723067,0
+OCFC.US,D,20230727,000000,19.31,19.58,18.715,18.77,378168,0
+OCFC.US,D,20230728,000000,18.88,19.1,18.7,18.83,184875,0
+OCFC.US,D,20230731,000000,18.88,19.07,18.5,18.63,254954,0
+OCFC.US,D,20230801,000000,18.58,18.58,18.11,18.33,182611,0
+OCFC.US,D,20230802,000000,18.08,18.39,17.91,18.26,209979,0
+OCFC.US,D,20230803,000000,18.19,18.83,17.97,18.76,251673,0
+OCFC.US,D,20230804,000000,18.56,18.75,17.2549,18.51,141179,0
+OCFC.US,D,20230807,000000,18.63,18.74,18.39,18.64,227383,0
+OCFC.US,D,20230808,000000,18.06,18.39,17.71,18.3,212341,0
+OCFC.US,D,20230809,000000,18.25,18.3,17.94,18.12,142232,0
+OCFC.US,D,20230810,000000,18.18,18.47,18.17,18.41,199347,0
+OCFC.US,D,20230811,000000,18.27,18.73,18.2692,18.56,145323,0
+OCFC.US,D,20230814,000000,18.4,18.4,18,18.12,188213,0
+OCFC.US,D,20230815,000000,17.8,17.91,17.42,17.43,192306,0
+OCFC.US,D,20230816,000000,17.36,17.53,17.1709,17.26,193346,0
+OCFC.US,D,20230817,000000,17.4,17.51,17.25,17.37,133403,0
+OCFC.US,D,20230818,000000,17.17,17.55,17.1,17.35,220456,0
+OCFC.US,D,20230821,000000,17.37,17.565,17.06,17.08,160583,0
+OCFC.US,D,20230822,000000,17.04,17.23,16.64,16.66,160836,0
+OCFC.US,D,20230823,000000,16.63,16.85,16.46,16.73,121345,0
+OCFC.US,D,20230824,000000,16.64,17.01,16.59,16.73,126682,0
+OCFC.US,D,20230825,000000,16.84,16.86,16.32,16.5,107501,0
+OCFC.US,D,20230828,000000,16.61,16.87,16.56,16.69,109637,0
+OCFC.US,D,20230829,000000,16.69,17.09,16.6,16.92,116688,0
+OCFC.US,D,20230830,000000,16.88,16.98,16.69,16.87,205574,0
+OCFC.US,D,20230831,000000,16.87,17.07,16.78,16.87,216527,0
+OCFC.US,D,20230901,000000,17.04,17.38,17.04,17.32,155155,0
+OCFC.US,D,20230905,000000,17.22,17.39,16.91,16.93,244954,0
+OCFC.US,D,20230906,000000,16.92,17.11,16.45,16.56,268121,0
+OCFC.US,D,20230907,000000,16.52,17.11,16.32,16.71,229380,0
+OCFC.US,D,20230908,000000,16.8,16.88,16.49,16.74,153322,0
+OCFC.US,D,20230911,000000,16.81,17.01,16.64,16.72,239794,0
+OCFC.US,D,20230912,000000,16.74,16.98,16.69,16.79,127676,0
+OCFC.US,D,20230913,000000,16.86,16.93,16.36,16.4,177946,0
+OCFC.US,D,20230914,000000,16.61,16.61,16.14,16.33,555596,0
+OCFC.US,D,20230915,000000,16.29,16.33,15.41,16,750639,0
+OCFC.US,D,20230918,000000,15.48,15.5,14.91,15.02,403419,0
+OCFC.US,D,20230919,000000,15.08,15.288,14.97,14.99,337164,0
+OCFC.US,D,20230920,000000,15.11,15.255,14.82,14.83,240885,0
+OCFC.US,D,20230921,000000,14.74,15,14.58,14.78,236001,0
+OCFC.US,D,20230922,000000,14.88,14.89,14.61,14.65,208091,0
+OCFC.US,D,20230925,000000,14.55,14.78,14.53,14.61,236351,0
+OCFC.US,D,20230926,000000,14.5,14.73,14.44,14.5,286028,0
+OCFC.US,D,20230927,000000,14.55,14.748,14.33,14.35,341199,0
+OCFC.US,D,20230928,000000,14.4,14.58,14.29,14.3,501302,0
+OCFC.US,D,20230929,000000,14.47,14.6899,14.4,14.47,366887,0
+OCFC.US,D,20231002,000000,14.43,14.69,14.18,14.28,390017,0
+OCFC.US,D,20231003,000000,14.23,14.28,13.85,14.01,455728,0
+OCFC.US,D,20231004,000000,14.03,14.1,13.82,14,453657,0
+OCFC.US,D,20231005,000000,13.99,14.485,13.9,14.23,702115,0
+OCFC.US,D,20231006,000000,14.09,14.42,13.95,14.18,565798,0
+OCFC.US,D,20231009,000000,14.04,14.435,14.04,14.14,511399,0
+OCFC.US,D,20231010,000000,14.28,14.49,14.18,14.35,591835,0
+OCFC.US,D,20231011,000000,14.37,14.59,14.37,14.54,379090,0
+OCFC.US,D,20231012,000000,14.48,14.61,14.065,14.08,299683,0
+OCFC.US,D,20231013,000000,14.2,14.22,13.745,13.77,297632,0
+OCFC.US,D,20231016,000000,13.9,14.15,13.88,13.99,288384,0
+OCFC.US,D,20231017,000000,13.97,14.48,13.9,14.31,377004,0
+OCFC.US,D,20231018,000000,14.19,14.22,13.895,13.93,281663,0
+OCFC.US,D,20231019,000000,13.97,14.09,13.74,13.82,287113,0
+OCFC.US,D,20231020,000000,14.01,14.01,13.33,13.34,406732,0
+OCFC.US,D,20231023,000000,13.23,13.26,12.6,12.66,602806,0
+OCFC.US,D,20231024,000000,12.63,12.83,12.31,12.48,409662,0
+OCFC.US,D,20231025,000000,12.42,12.91,12.005,12.32,487265,0
+OCFC.US,D,20231026,000000,12.41,12.86,12.41,12.76,295082,0
+OCFC.US,D,20231027,000000,12.74,12.74,12.27,12.44,224638,0
+OCFC.US,D,20231030,000000,12.58,12.695,12.465,12.61,357249,0
+OCFC.US,D,20231031,000000,12.66,12.9,12.52,12.66,298187,0
+OCFC.US,D,20231101,000000,12.59,12.83,12.43,12.74,213067,0
+OCFC.US,D,20231102,000000,12.92,13.58,12.41,13.57,255329,0
+OCFC.US,D,20231103,000000,13.79,14.31,13.7401,14.12,265397,0
+OCFC.US,D,20231106,000000,14.12,14.23,14.01,14.14,235021,0
+OCFC.US,D,20231107,000000,14.06,14.07,13.73,13.79,301129,0
+OCFC.US,D,20231108,000000,13.8,13.8,13.39,13.5,257706,0
+OCFC.US,D,20231109,000000,13.6,13.7,13.115,13.2,264392,0
+OCFC.US,D,20231110,000000,13.33,13.35,13.04,13.19,274329,0
+OCFC.US,D,20231113,000000,13.19,13.38,12.93,13.22,206551,0
+OCFC.US,D,20231114,000000,13.76,14.68,13.69,14.51,398223,0
+OCFC.US,D,20231115,000000,14.53,14.69,14.225,14.4,336684,0
+OCFC.US,D,20231116,000000,14.41,14.6,14.01,14.18,304039,0
+OCFC.US,D,20231117,000000,14.42,14.48,14.09,14.2,519906,0
+OCFC.US,D,20231120,000000,14.2,14.26,13.96,14.14,317843,0
+OCFC.US,D,20231121,000000,14.06,14.06,13.67,13.67,271025,0
+OCFC.US,D,20231122,000000,13.86,14.27,13.6,13.73,242434,0
+OCFC.US,D,20231124,000000,13.78,13.84,13.65,13.78,207034,0
+OCFC.US,D,20231127,000000,13.75,13.88,13.46,13.57,197784,0
+OCFC.US,D,20231128,000000,13.57,13.735,13.41,13.63,191995,0
+OCFC.US,D,20231129,000000,13.72,14.24,13.72,14.03,296267,0
+OCFC.US,D,20231130,000000,14.07,14.09,13.76,13.86,331556,0
+OCFC.US,D,20231201,000000,13.84,14.87,13.68,14.84,355273,0
+OCFC.US,D,20231204,000000,14.77,15.19,14.3825,15.1,192195,0
+OCFC.US,D,20231205,000000,15,15.06,14.82,14.93,198629,0
+OCFC.US,D,20231206,000000,15.12,15.57,15.12,15.16,279521,0
+OCFC.US,D,20231207,000000,15.2,15.48,14.79,15.45,260748,0
+OCFC.US,D,20231208,000000,15.58,15.8,15.08,15.67,220986,0
+OCFC.US,D,20231211,000000,15.68,15.91,15.43,15.69,230214,0
+OCFC.US,D,20231212,000000,15.7,15.73,15.49,15.64,222342,0
+OCFC.US,D,20231213,000000,15.6,16.63,15.47,16.62,504893,0
+OCFC.US,D,20231214,000000,17.04,17.68,16.83,17.29,386230,0
+OCFC.US,D,20231215,000000,17.45,17.64,16.94,17.06,636377,0
+OCFC.US,D,20231218,000000,17.1,17.28,16.925,17.07,349956,0
+OCFC.US,D,20231219,000000,17.16,17.57,17.15,17.37,214018,0
+OCFC.US,D,20231220,000000,17.27,17.73,16.99,17.03,316882,0
+OCFC.US,D,20231221,000000,17.21,17.34,17.02,17.27,190448,0
+OCFC.US,D,20231222,000000,17.43,17.69,17.34,17.46,249451,0
+OCFC.US,D,20231226,000000,17.6,17.94,17.46,17.87,196646,0
+OCFC.US,D,20231227,000000,17.95,18.1,17.83,17.87,218977,0
+OCFC.US,D,20231228,000000,17.77,17.94,17.71,17.82,125207,0
+OCFC.US,D,20231229,000000,17.72,17.75,17.35,17.36,223544,0
+OCFC.US,D,20240102,000000,17,17.81,16.591,17.55,281392,0
+OCFC.US,D,20240103,000000,17.42,17.42,16.83,16.89,248117,0
+OCFC.US,D,20240104,000000,16.96,17.15,16.955,16.97,170589,0
+OCFC.US,D,20240105,000000,17.29,17.55,17.11,17.23,352430,0
+OCFC.US,D,20240108,000000,17.2,17.39,17.02,17.39,172492,0
+OCFC.US,D,20240109,000000,17.08,17.27,17.01,17.2,168913,0
+OCFC.US,D,20240110,000000,17.09,17.34,16.9,17.33,210337,0
+OCFC.US,D,20240111,000000,17.11,17.17,16.73,17.01,228606,0
+OCFC.US,D,20240112,000000,17.2,17.29,16.62,16.76,175972,0
+OCFC.US,D,20240116,000000,16.5,16.64,16.39,16.49,281636,0
+OCFC.US,D,20240117,000000,16.24,16.58,16.02,16.52,221704,0
+OCFC.US,D,20240118,000000,16.54,16.759,16.32,16.56,204736,0
+OCFC.US,D,20240119,000000,17.07,17.61,16.57,17.59,344892,0
+OCFC.US,D,20240122,000000,17.91,18.27,17.6346,18.24,372243,0
+OCFC.US,D,20240123,000000,18.37,18.46,17.91,18,375099,0
+OCFC.US,D,20240124,000000,18.17,18.49,17.99,18.03,253452,0
+OCFC.US,D,20240125,000000,18.31,18.31,17.81,17.9,283869,0
+OCFC.US,D,20240126,000000,17.92,18.28,17.86,18.17,220895,0
+OCFC.US,D,20240129,000000,18.16,18.34,18.02,18.33,158921,0
+OCFC.US,D,20240130,000000,18.2,18.34,18.05,18.05,162450,0
+OCFC.US,D,20240131,000000,17.64,18.09,17.23,17.23,454568,0
+OCFC.US,D,20240201,000000,17.39,17.57,16.16,16.72,498723,0
+OCFC.US,D,20240202,000000,16.17,16.56,16.02,16.34,403383,0
+OCFC.US,D,20240205,000000,16.23,16.24,15.84,16.07,358887,0
+OCFC.US,D,20240206,000000,16.07,16.22,15.71,15.75,503629,0
+OCFC.US,D,20240207,000000,15.86,15.86,15.25,15.39,546087,0
+OCFC.US,D,20240208,000000,15.39,15.52,15.2,15.26,516910,0
+OCFC.US,D,20240209,000000,15.37,15.85,14.99,15.73,514811,0
+OCFC.US,D,20240212,000000,15.69,16.095,15.69,15.805,527902,0
+OCFC.US,D,20240213,000000,15.21,15.335,14.9,15.05,613914,0
+OCFC.US,D,20240214,000000,15.29,15.355,14.97,15.08,437613,0
+OCFC.US,D,20240215,000000,15.26,16.11,15.26,16.06,427799,0
+OCFC.US,D,20240216,000000,15.82,16.03,15.63,15.74,411765,0
+OCFC.US,D,20240220,000000,15.48,15.82,15.48,15.49,368925,0
+OCFC.US,D,20240221,000000,15.42,15.51,15.21,15.24,360711,0
+OCFC.US,D,20240222,000000,15.26,15.42,15,15.09,585885,0
+OCFC.US,D,20240223,000000,15.09,15.51,14.88,15.25,499347,0
+OCFC.US,D,20240226,000000,15.1,15.34,14.93,15.08,307941,0
+OCFC.US,D,20240227,000000,15.26,15.53,15.162,15.3,346130,0
+OCFC.US,D,20240228,000000,15.11,15.25,14.89,14.91,300204,0
+OCFC.US,D,20240229,000000,15.31,15.46,15.07,15.2,297665,0
+OCFC.US,D,20240301,000000,15.07,15.07,14.68,14.87,275277,0
+OCFC.US,D,20240304,000000,14.83,15.155,14.6936,14.78,357866,0
+OCFC.US,D,20240305,000000,14.67,15.37,14.67,15.33,287653,0
+OCFC.US,D,20240306,000000,15.35,15.685,14.89,15.5,526269,0
+OCFC.US,D,20240307,000000,15.72,15.82,15.39,15.56,326615,0
+OCFC.US,D,20240308,000000,15.68,15.75,15.2,15.32,301777,0
+OCFC.US,D,20240311,000000,15.27,15.57,15.1,15.5,270028,0
+OCFC.US,D,20240312,000000,15.41,15.44,15.17,15.34,331639,0
+OCFC.US,D,20240313,000000,15.28,15.61,15.185,15.25,350266,0
+OCFC.US,D,20240314,000000,15.18,15.18,14.65,14.71,412645,0
+OCFC.US,D,20240315,000000,14.67,15.14,14.67,15.01,625850,0
+OCFC.US,D,20240318,000000,14.99,15.13,14.71,14.81,299285,0
+OCFC.US,D,20240319,000000,14.78,15.16,14.78,14.96,197039,0
+OCFC.US,D,20240320,000000,14.88,15.96,14.88,15.84,423957,0
+OCFC.US,D,20240321,000000,15.89,16.24,15.81,16.14,499010,0
+OCFC.US,D,20240322,000000,16.2,16.38,15.76,15.76,269536,0
+OCFC.US,D,20240325,000000,15.78,15.84,15.45,15.53,253410,0
+OCFC.US,D,20240326,000000,15.6,15.69,15.3689,15.44,207908,0
+OCFC.US,D,20240327,000000,15.47,16.1,15.47,16.1,246847,0
+OCFC.US,D,20240328,000000,16.14,16.48,15.99,16.41,434752,0
+OCFC.US,D,20240401,000000,16.4,16.41,15.23,15.81,260997,0
+OCFC.US,D,20240402,000000,15.6,15.73,15.26,15.57,297974,0
+OCFC.US,D,20240403,000000,15.46,15.59,15.41,15.53,220073,0
+OCFC.US,D,20240404,000000,15.8,15.99,15.49,15.56,182299,0
+OCFC.US,D,20240405,000000,15.44,15.49,15.33,15.44,219305,0
+OCFC.US,D,20240408,000000,15.56,15.78,15.42,15.71,173572,0
+OCFC.US,D,20240409,000000,15.72,15.99,15.435,15.96,196103,0
+OCFC.US,D,20240410,000000,15.41,15.41,14.5,14.69,401910,0
+OCFC.US,D,20240411,000000,14.83,15.165,14.49,14.79,217984,0
+OCFC.US,D,20240412,000000,14.57,14.83,14.57,14.77,240650,0
+OCFC.US,D,20240415,000000,14.75,14.975,14.53,14.69,247417,0
+OCFC.US,D,20240416,000000,14.54,14.59,14.365,14.51,222473,0
+OCFC.US,D,20240417,000000,14.67,14.81,14.46,14.47,216634,0
+OCFC.US,D,20240418,000000,14.47,14.7401,14.47,14.59,289156,0
+OCFC.US,D,20240419,000000,14.67,15.21,14.35,15.18,358568,0
+OCFC.US,D,20240422,000000,15.05,15.33,14.94,14.98,415802,0
+OCFC.US,D,20240423,000000,14.85,15.55,14.85,15.44,256047,0
+OCFC.US,D,20240424,000000,15.22,15.5,15.12,15.47,370874,0
+OCFC.US,D,20240425,000000,15.31,15.345,14.9615,15.23,208662,0
+OCFC.US,D,20240426,000000,15.21,15.42,15.21,15.37,238845,0
+OCFC.US,D,20240429,000000,15.43,15.485,14.91,14.99,207992,0
+OCFC.US,D,20240430,000000,14.89,14.9594,14.75,14.76,209115,0
+OCFC.US,D,20240501,000000,14.91,15.47,14.81,15.1,199397,0
+OCFC.US,D,20240502,000000,15.37,15.52,15.2,15.48,213059,0
+OCFC.US,D,20240503,000000,15.65,15.72,15.33,15.45,148698,0
+OCFC.US,D,20240506,000000,15.51,15.995,15.38,15.62,221805,0
+OCFC.US,D,20240507,000000,15.67,15.81,15.49,15.51,138395,0
+OCFC.US,D,20240508,000000,15.41,15.61,15.28,15.58,158535,0
+OCFC.US,D,20240509,000000,15.57,15.77,15.44,15.69,197299,0
+OCFC.US,D,20240510,000000,15.73,15.75,15.55,15.72,116653,0
+OCFC.US,D,20240513,000000,15.84,15.89,15.58,15.58,122813,0
+OCFC.US,D,20240514,000000,15.8,15.89,15.67,15.78,139088,0
+OCFC.US,D,20240515,000000,16,16.11,15.815,16.06,238148,0
+OCFC.US,D,20240516,000000,16,16.2,15.94,16.01,211901,0
+OCFC.US,D,20240517,000000,16,16.2997,15.935,16.08,235081,0
+OCFC.US,D,20240520,000000,16.13,16.18,15.75,15.76,267843,0
+OCFC.US,D,20240521,000000,15.77,15.87,15.67,15.82,209851,0
+OCFC.US,D,20240522,000000,15.74,15.795,15.53,15.62,238040,0
+OCFC.US,D,20240523,000000,15.65,15.65,14.92,14.97,234730,0
+OCFC.US,D,20240524,000000,15.11,15.11,14.91,15,147091,0
+OCFC.US,D,20240528,000000,15.1,15.1,14.76,14.82,180409,0
+OCFC.US,D,20240529,000000,14.7,14.7,14.3,14.35,515766,0
+OCFC.US,D,20240530,000000,14.59,14.77,14.42,14.63,802680,0
+OCFC.US,D,20240531,000000,14.58,16.23,14.51,15.05,597551,0
+OCFC.US,D,20240603,000000,15.24,15.24,14.47,14.48,264150,0
+OCFC.US,D,20240604,000000,14.36,14.38,14.06,14.09,332364,0
+OCFC.US,D,20240605,000000,14.26,14.27,14.03,14.22,253399,0
+OCFC.US,D,20240606,000000,14.19,14.38,14.12,14.29,189962,0
+OCFC.US,D,20240607,000000,14.11,14.48,14.11,14.4,317610,0
+OCFC.US,D,20240610,000000,14.26,14.5,14.1,14.3,310953,0
+OCFC.US,D,20240611,000000,14.18,14.47,14.1,14.43,395809,0
+OCFC.US,D,20240612,000000,14.79,15.42,14.79,14.99,388191,0
+OCFC.US,D,20240613,000000,14.94,14.94,14.445,14.6,401137,0
+OCFC.US,D,20240614,000000,14.44,14.61,14.26,14.44,307675,0
+OCFC.US,D,20240617,000000,14.43,14.64,14.22,14.62,247122,0
+OCFC.US,D,20240618,000000,14.57,14.85,14.38,14.83,228980,0
+OCFC.US,D,20240620,000000,14.72,14.855,14.66,14.8,298389,0
+OCFC.US,D,20240621,000000,14.83,14.94,14.6301,14.79,583025,0
+OCFC.US,D,20240624,000000,14.93,15.07,14.8,14.9,346055,0
+OCFC.US,D,20240625,000000,14.84,14.85,14.69,14.79,222533,0
+OCFC.US,D,20240626,000000,14.67,15.08,14.58,14.98,254880,0
+OCFC.US,D,20240627,000000,14.96,15.22,14.88,15.21,136280,0
+OCFC.US,D,20240628,000000,15.35,16,15.23,15.89,898648,0
+OCFC.US,D,20240701,000000,15.78,15.92,15.48,15.48,378615,0
+OCFC.US,D,20240702,000000,15.48,15.81,15.45,15.75,181751,0
+OCFC.US,D,20240703,000000,15.85,15.86,15.54,15.54,119002,0
+OCFC.US,D,20240705,000000,15.48,15.5211,15.24,15.35,274585,0
+OCFC.US,D,20240708,000000,15.53,15.71,15.475,15.5,214550,0
+OCFC.US,D,20240709,000000,15.44,15.82,15.3132,15.82,271726,0
+OCFC.US,D,20240710,000000,15.86,16.24,15.83,16.14,186982,0
+OCFC.US,D,20240711,000000,16.6,17.12,16.446,17.03,346205,0
+OCFC.US,D,20240712,000000,17.25,17.25,16.83,16.85,277408,0
+OCFC.US,D,20240715,000000,17.14,17.59,16.88,17.41,354585,0
+OCFC.US,D,20240716,000000,17.58,18.28,17.325,18.27,434322,0
+OCFC.US,D,20240717,000000,17.98,18.83,17.98,18.69,483981,0
+OCFC.US,D,20240718,000000,18.5,18.96,18.18,18.28,364872,0
+OCFC.US,D,20240719,000000,17.09,18.25,17.09,17.41,995071,0
+OCFC.US,D,20240722,000000,17.23,17.66,16.735,17.47,637719,0
+OCFC.US,D,20240723,000000,17.26,18.245,17.23,18.19,493862,0
+OCFC.US,D,20240724,000000,18.06,18.43,17.77,17.77,343757,0
+OCFC.US,D,20240725,000000,17.82,18.6,17.82,18.37,347077,0
+OCFC.US,D,20240726,000000,18.63,18.79,18.16,18.58,271475,0
+OCFC.US,D,20240729,000000,18.58,18.72,17.89,17.92,375127,0
+OCFC.US,D,20240730,000000,17.96,18.41,17.87,18.23,412242,0
+OCFC.US,D,20240731,000000,18.23,18.73,17.85,18.17,502034,0
+OCFC.US,D,20240801,000000,18.17,18.28,17.1,17.28,328287,0
+OCFC.US,D,20240802,000000,16.43,16.8599,16.25,16.55,441248,0
+OCFC.US,D,20240805,000000,15.56,16.11,15.0701,15.88,508797,0
+OCFC.US,D,20240806,000000,15.86,16.06,15.615,15.74,359804,0
+OCFC.US,D,20240807,000000,16.05,16.05,15.57,15.67,295228,0
+OCFC.US,D,20240808,000000,15.94,16.06,15.6,15.84,222248,0
+OCFC.US,D,20240809,000000,15.81,15.81,15.48,15.66,209536,0
+OCFC.US,D,20240812,000000,15.85,16.08,15.35,15.55,305993,0
+OCFC.US,D,20240813,000000,15.66,15.99,15.45,15.93,322715,0
+OCFC.US,D,20240814,000000,16.06,16.06,15.745,15.86,227579,0
+OCFC.US,D,20240815,000000,16.15,16.685,16.15,16.28,331744,0
+OCFC.US,D,20240816,000000,16.26,16.7,16.235,16.52,200202,0
+OCFC.US,D,20240819,000000,16.52,16.67,16.32,16.62,129478,0
+OCFC.US,D,20240820,000000,16.55,16.55,16.24,16.29,171481,0
+OCFC.US,D,20240821,000000,16.45,16.51,16.28,16.48,158389,0
+OCFC.US,D,20240822,000000,16.51,16.67,16.43,16.62,198420,0
+OCFC.US,D,20240823,000000,16.73,18.05,16.73,17.8,303043,0
+OCFC.US,D,20240826,000000,18,18.045,17.65,17.73,305287,0
+OCFC.US,D,20240827,000000,17.61,17.66,17.4,17.44,155475,0
+OCFC.US,D,20240828,000000,17.42,17.76,17.39,17.58,137513,0
+OCFC.US,D,20240829,000000,17.8,17.81,17.41,17.73,227819,0
+OCFC.US,D,20240830,000000,17.8,17.98,17.6,17.87,290591,0
+OCFC.US,D,20240903,000000,17.71,17.91,17.39,17.6,241081,0
+OCFC.US,D,20240904,000000,17.45,17.675,17.25,17.32,153542,0
+OCFC.US,D,20240905,000000,17.5,17.5,17.07,17.26,159778,0
+OCFC.US,D,20240906,000000,17.3,17.41,16.85,17.09,301259,0
+OCFC.US,D,20240909,000000,17.13,17.3,16.93,17.17,339384,0
+OCFC.US,D,20240910,000000,17.25,17.25,16.84,17.12,207526,0
+OCFC.US,D,20240911,000000,16.96,17.265,16.72,17.19,371877,0
+OCFC.US,D,20240912,000000,17.3,17.45,17.06,17.25,318641,0
+OCFC.US,D,20240913,000000,17.54,17.68,17.41,17.68,180933,0
+OCFC.US,D,20240916,000000,17.75,17.975,17.54,17.77,203251,0
+OCFC.US,D,20240917,000000,17.9,18.46,17.78,18.14,268980,0
+OCFC.US,D,20240918,000000,18.17,18.97,17.84,18.13,318825,0
+OCFC.US,D,20240919,000000,18.55,18.98,18.24,18.91,243039,0
+OCFC.US,D,20240920,000000,18.79,18.81,18.11,18.21,1028768,0
+OCFC.US,D,20240923,000000,18.28,18.45,18.05,18.15,211835,0
+OCFC.US,D,20240924,000000,18.18,18.265,17.88,17.91,192970,0
+OCFC.US,D,20240925,000000,17.93,18.09,17.685,17.99,347486,0
+OCFC.US,D,20240926,000000,18.18,18.29,18.0052,18.27,424775,0
+OCFC.US,D,20240927,000000,18.54,18.54,18.18,18.32,430389,0
+OCFC.US,D,20240930,000000,18.19,18.68,18.19,18.59,288933,0
+OCFC.US,D,20241001,000000,18.47,18.47,17.83,17.88,312065,0
+OCFC.US,D,20241002,000000,17.84,18.05,17.6,17.64,245169,0
+OCFC.US,D,20241003,000000,17.48,17.69,17.355,17.57,227148,0
+OCFC.US,D,20241004,000000,17.92,17.995,17.51,17.65,232645,0
+OCFC.US,D,20241007,000000,17.66,17.7,17.495,17.69,432646,0
+OCFC.US,D,20241008,000000,17.73,17.88,17.54,17.54,184832,0
+OCFC.US,D,20241009,000000,17.48,17.83,17.48,17.63,179274,0
+OCFC.US,D,20241010,000000,17.46,17.66,17.31,17.56,141712,0
+OCFC.US,D,20241011,000000,17.68,18.36,17.605,18.31,188756,0
+OCFC.US,D,20241014,000000,18.31,18.6,18.18,18.43,163465,0
+OCFC.US,D,20241015,000000,18.5,19.29,18.45,18.78,240770,0
+OCFC.US,D,20241016,000000,19.09,19.29,18.86,19.16,275355,0
+OCFC.US,D,20241017,000000,19.17,19.49,18.95,19.46,293994,0
+OCFC.US,D,20241018,000000,18.96,19.41,18.95,19.1,290075,0
+OCFC.US,D,20241021,000000,19.17,19.18,17.82,17.84,310828,0
+OCFC.US,D,20241022,000000,17.86,18.67,17.76,18.14,206784,0
+OCFC.US,D,20241023,000000,18.02,18.21,17.81,18.16,179570,0
+OCFC.US,D,20241024,000000,18.22,18.23,17.83,17.99,197373,0
+OCFC.US,D,20241025,000000,18.11,18.18,17.55,17.68,167800,0
+OCFC.US,D,20241028,000000,17.95,18.38,17.8783,18.3,116644,0
+OCFC.US,D,20241029,000000,18.13,18.24,18.04,18.21,171721,0
+OCFC.US,D,20241030,000000,18.18,18.965,18.18,18.54,288554,0
+OCFC.US,D,20241031,000000,18.6,18.76,18.19,18.2,222083,0
+OCFC.US,D,20241101,000000,18.41,18.53,18.07,18.2,173387,0
+OCFC.US,D,20241104,000000,17.82,18,17.565,17.73,163551,0
+OCFC.US,D,20241105,000000,17.74,18.01,17.65,17.91,189265,0
+OCFC.US,D,20241106,000000,19.8,21.21,19.65,21.04,893726,0
+OCFC.US,D,20241107,000000,20.94,21.05,20.11,20.2,395212,0
+OCFC.US,D,20241108,000000,20.3,20.64,20.02,20.16,280283,0
+OCFC.US,D,20241111,000000,20.61,21.19,20.6,21.07,210520,0
+OCFC.US,D,20241112,000000,20.98,21.33,20.73,20.79,219277,0
+OCFC.US,D,20241113,000000,21.07,21.34,20.715,20.72,241810,0
+OCFC.US,D,20241114,000000,20.62,20.78,20.34,20.46,235672,0
+OCFC.US,D,20241115,000000,20.63,20.72,20.12,20.49,171773,0
+OCFC.US,D,20241118,000000,20.44,20.615,20.32,20.32,161364,0
+OCFC.US,D,20241119,000000,19.95,20.18,18.81,20.12,153429,0
+OCFC.US,D,20241120,000000,20.01,20.2,19.7,19.98,186682,0
+OCFC.US,D,20241121,000000,20.1,20.51,19.985,20.14,184780,0
+OCFC.US,D,20241122,000000,20.31,20.97,20.14,20.88,329472,0
+OCFC.US,D,20241125,000000,21.3,21.87,21.115,21.27,239654,0
+OCFC.US,D,20241126,000000,21.05,21.225,20.91,21.15,226237,0
+OCFC.US,D,20241127,000000,21.39,21.5,20.84,20.84,198447,0
+OCFC.US,D,20241129,000000,21.08,21.08,20.49,20.68,101540,0
+OCFC.US,D,20241202,000000,20.67,20.83,20.355,20.61,179915,0
+OCFC.US,D,20241203,000000,20.6,20.81,20.18,20.27,144519,0
+OCFC.US,D,20241204,000000,20.25,20.715,20.25,20.47,332289,0
+OCFC.US,D,20241205,000000,20.49,20.76,20.25,20.36,188209,0
+OCFC.US,D,20241206,000000,20.57,20.57,20.04,20.27,203839,0
+OCFC.US,D,20241209,000000,20.27,20.38,19.86,19.88,222207,0
+OCFC.US,D,20241210,000000,20,20.2,19.65,19.94,213151,0
+OCFC.US,D,20241211,000000,20.09,20.23,19.87,19.98,481892,0
+OCFC.US,D,20241212,000000,19.97,20.05,19.735,19.77,153587,0
+OCFC.US,D,20241213,000000,19.7,19.75,19.23,19.4,384848,0
+OCFC.US,D,20241216,000000,19.39,19.57,19.22,19.54,226640,0
+OCFC.US,D,20241217,000000,19.39,19.53,18.73,18.81,219339,0
+OCFC.US,D,20241218,000000,18.99,19.13,17.8,17.94,769413,0
+OCFC.US,D,20241219,000000,18.53,18.65,17.76,17.8,332985,0
+OCFC.US,D,20241220,000000,17.62,18.15,17.62,17.79,807825,0
+OCFC.US,D,20241223,000000,17.74,17.95,17.63,17.85,203293,0
+OCFC.US,D,20241224,000000,17.87,18.02,17.76,17.98,83180,0
+OCFC.US,D,20241226,000000,17.84,18.04,17.77,18,116428,0
+OCFC.US,D,20241227,000000,17.83,18.06,17.46,17.68,178691,0
+OCFC.US,D,20241230,000000,17.62,17.91,17.455,17.84,215750,0
+OCFC.US,D,20241231,000000,17.94,18.12,17.715,18.1,379855,0
+OCFC.US,D,20250102,000000,18.27,18.4,17.73,17.82,290489,0
+OCFC.US,D,20250103,000000,17.9,18.09,17.535,18.05,321544,0
+OCFC.US,D,20250106,000000,18.08,18.35,17.9,18.12,364788,0
+OCFC.US,D,20250107,000000,18.16,18.32,17.67,17.91,262226,0
+OCFC.US,D,20250108,000000,17.8,18.09,17.63,18.03,280820,0
+OCFC.US,D,20250110,000000,17.63,17.71,17.3,17.66,516945,0
+OCFC.US,D,20250113,000000,17.57,18.04,17.54,18,411966,0
+OCFC.US,D,20250114,000000,18.19,18.62,18.135,18.46,328749,0
+OCFC.US,D,20250115,000000,19.18,19.295,18.64,18.78,220930,0
+OCFC.US,D,20250116,000000,18.67,18.7,18.41,18.65,168996,0
+OCFC.US,D,20250117,000000,18.79,18.88,18.58,18.76,201961,0
+OCFC.US,D,20250121,000000,18.92,19.2,18.84,19.15,269506,0
+OCFC.US,D,20250122,000000,18.97,19.035,18.735,19,306179,0
+OCFC.US,D,20250123,000000,18.96,19.27,18.605,19.15,331166,0
+OCFC.US,D,20250124,000000,19,19.1216,18.49,18.81,435452,0
+OCFC.US,D,20250127,000000,18.91,19.21,18.48,18.75,436969,0
+OCFC.US,D,20250128,000000,18.57,18.89,18.41,18.42,423288,0
+OCFC.US,D,20250129,000000,18.43,18.47,17.775,18.26,406025,0
+OCFC.US,D,20250130,000000,18.47,18.56,17.9,18.03,248406,0
+OCFC.US,D,20250131,000000,18,18.22,17.87,17.96,407759,0
+OCFC.US,D,20250203,000000,17.27,17.64,17.01,17.33,294325,0
+OCFC.US,D,20250204,000000,17.26,17.7,17.2,17.66,310448,0
+OCFC.US,D,20250205,000000,17.78,17.8699,17.46,17.65,477794,0
+OCFC.US,D,20250206,000000,17.7,18.37,17.695,18.21,800100,0
+OCFC.US,D,20250207,000000,18.2,18.29,17.655,17.91,389716,0
+OCFC.US,D,20250210,000000,17.97,18.57,17.755,18.28,512616,0
+OCFC.US,D,20250211,000000,18.15,18.72,18.13,18.72,196932,0
+OCFC.US,D,20250212,000000,18.31,18.385,18.105,18.25,318472,0
+OCFC.US,D,20250213,000000,18.31,18.31,17.9,18.09,260252,0
+OCFC.US,D,20250214,000000,18.22,18.46,18.09,18.27,186195,0
+OCFC.US,D,20250218,000000,18.26,18.375,18.1,18.23,148038,0
+OCFC.US,D,20250219,000000,18,18.19,17.94,18.14,160989,0
+OCFC.US,D,20250220,000000,18.03,18.11,17.76,18.02,182323,0
+OCFC.US,D,20250221,000000,18.22,18.29,17.7,17.7,254706,0
+OCFC.US,D,20250224,000000,17.85,18.21,17.535,17.54,241584,0
+OCFC.US,D,20250225,000000,17.64,18.06,17.58,17.68,202465,0
+OCFC.US,D,20250226,000000,17.68,17.85,17.435,17.68,206914,0
+OCFC.US,D,20250227,000000,17.65,17.75,17.505,17.67,215936,0
+OCFC.US,D,20250228,000000,17.95,18.145,17.735,18.01,373918,0
+OCFC.US,D,20250303,000000,17.94,18.18,17.71,17.76,275791,0
+OCFC.US,D,20250304,000000,17.58,17.66,17.095,17.3,382236,0
+OCFC.US,D,20250305,000000,17.38,17.68,17.13,17.34,330981,0
+OCFC.US,D,20250306,000000,17.18,17.26,17.01,17.17,172502,0
+OCFC.US,D,20250307,000000,17.14,17.42,16.9,17.2,263260,0
+OCFC.US,D,20250310,000000,16.96,17.29,16.62,16.62,382526,0
+OCFC.US,D,20250311,000000,16.66,17.03,16.355,16.44,317699,0
+OCFC.US,D,20250312,000000,16.67,16.95,16.53,16.81,375677,0
+OCFC.US,D,20250313,000000,16.86,17.08,16.77,16.78,298974,0
+OCFC.US,D,20250314,000000,16.94,17.53,16.788,17.31,301649,0
+OCFC.US,D,20250317,000000,17.3,17.92,17,17.19,229603,0
+OCFC.US,D,20250318,000000,17.16,17.22,16.955,17.11,190064,0
+OCFC.US,D,20250319,000000,17.12,17.67,16.955,17.07,291862,0
+OCFC.US,D,20250320,000000,16.86,17.37,16.84,17.17,245427,0
+OCFC.US,D,20250321,000000,17.1,17.22,16.86,17.04,625568,0
+OCFC.US,D,20250324,000000,17.35,18.14,17.21,17.31,198714,0
+OCFC.US,D,20250325,000000,17.38,17.46,17.19,17.2,197029,0
+OCFC.US,D,20250326,000000,17.21,17.5,16.99,17.1,212587,0
+OCFC.US,D,20250327,000000,17.16,17.325,16.955,17.25,219129,0
+OCFC.US,D,20250328,000000,17.17,17.26,16.93,17.06,250010,0
+OCFC.US,D,20250331,000000,16.85,17.15,16.79,17.01,234507,0
+OCFC.US,D,20250401,000000,16.92,17.06,16.7446,17,312612,0
+OCFC.US,D,20250402,000000,16.79,17.27,16.79,17.18,228511,0
+OCFC.US,D,20250403,000000,16.41,16.905,15.525,15.55,441703,0
+OCFC.US,D,20250404,000000,15.03,15.675,14.5,15.07,458934,0
+OCFC.US,D,20250407,000000,14.67,15.73,14.29,14.96,365786,0
+OCFC.US,D,20250408,000000,15.5,15.5,14.58,14.86,333862,0
+OCFC.US,D,20250409,000000,14.71,16.14,14.4,15.72,518135,0
+OCFC.US,D,20250410,000000,15.34,15.815,14.39,14.95,441226,0
+OCFC.US,D,20250411,000000,14.75,14.935,14.37,14.76,333768,0
+OCFC.US,D,20250414,000000,15.04,15.43,14.79,15.29,593451,0
+OCFC.US,D,20250415,000000,15.9,15.9,15.29,15.54,246793,0
+OCFC.US,D,20250416,000000,15.53,15.698,15.45,15.68,219960,0
+OCFC.US,D,20250417,000000,15.67,15.86,15.62,15.75,284005,0
+OCFC.US,D,20250421,000000,15.65,15.81,15.59,15.73,284894,0
+OCFC.US,D,20250422,000000,15.88,16.3,15.69,16.22,297111,0
+OCFC.US,D,20250423,000000,16.63,16.93,16.23,16.35,242507,0
+OCFC.US,D,20250424,000000,16.28,16.565,16.17,16.5,328294,0
+OCFC.US,D,20250425,000000,16.16,16.57,15.85,16.55,310674,0
+OCFC.US,D,20250428,000000,16.49,16.85,16.25,16.46,265759,0
+OCFC.US,D,20250429,000000,16.39,16.79,16.18,16.74,214911,0
+OCFC.US,D,20250430,000000,16.56,16.74,16.285,16.56,264637,0
+OCFC.US,D,20250501,000000,16.54,16.84,16.39,16.67,290736,0
+OCFC.US,D,20250502,000000,16.92,17.255,16.805,17.21,191977,0
+OCFC.US,D,20250505,000000,16.79,17.16,16.79,16.97,265957,0
+OCFC.US,D,20250506,000000,16.75,16.965,16.69,16.72,275031,0
+OCFC.US,D,20250507,000000,16.88,16.9,16.305,16.33,297611,0
+OCFC.US,D,20250508,000000,16.44,16.8398,16.3498,16.7,243717,0
+OCFC.US,D,20250509,000000,16.72,16.72,16.54,16.64,235792,0
+OCFC.US,D,20250512,000000,17.39,17.655,17.38,17.48,416319,0
+OCFC.US,D,20250513,000000,17.63,17.725,17.4905,17.63,203280,0
+OCFC.US,D,20250514,000000,17.43,17.74,17.1625,17.59,396552,0
+OCFC.US,D,20250515,000000,17.65,17.99,17.58,17.72,328161,0
+OCFC.US,D,20250516,000000,17.7,17.74,17.31,17.55,404064,0
+OCFC.US,D,20250519,000000,17.39,17.46,17.29,17.43,311572,0
+OCFC.US,D,20250520,000000,17.45,17.54,17.345,17.39,221340,0
+OCFC.US,D,20250521,000000,17.19,17.27,16.935,16.96,425122,0
+OCFC.US,D,20250522,000000,16.89,17.28,16.73,16.79,279010,0
+OCFC.US,D,20250523,000000,16.42,16.74,16.42,16.62,236056,0
+OCFC.US,D,20250527,000000,17.7,17.7,16.55,16.81,216054,0
+OCFC.US,D,20250528,000000,16.8,17,16.62,16.64,191378,0
+OCFC.US,D,20250529,000000,16.68,17.035,16.58,16.8,177950,0
+OCFC.US,D,20250530,000000,16.73,17.06,16.67,16.81,310593,0
+OCFC.US,D,20250602,000000,16.81,17.095,16.54,16.7,381776,0
+OCFC.US,D,20250603,000000,17.11,17.11,16.58,17.07,277751,0
+OCFC.US,D,20250604,000000,17.07,17.305,16.735,16.84,349591,0
+OCFC.US,D,20250605,000000,16.82,17.03,16.68,16.8,289399,0
+OCFC.US,D,20250606,000000,17.08,17.31,17.035,17.29,260497,0
+OCFC.US,D,20250609,000000,17.4,17.56,17.35,17.36,219875,0
+OCFC.US,D,20250610,000000,17.46,17.69,17.34,17.5,225370,0
+OCFC.US,D,20250611,000000,17.55,17.62,17.35,17.41,251510,0
+OCFC.US,D,20250612,000000,17.29,17.49,17.06,17.29,169055,0
+OCFC.US,D,20250613,000000,17.03,17.26,16.84,16.87,335174,0
+OCFC.US,D,20250616,000000,17.04,17.33,16.89,16.92,403163,0
+OCFC.US,D,20250617,000000,16.8,17.17,16.73,16.76,333832,0
+OCFC.US,D,20250618,000000,16.7,17.02,16.7,16.77,296884,0
+OCFC.US,D,20250620,000000,16.9,17.03,16.64,16.65,452499,0
+OCFC.US,D,20250623,000000,16.55,17.12,16.55,17.11,317549,0
+OCFC.US,D,20250624,000000,17.21,17.62,17.21,17.36,315631,0
+OCFC.US,D,20250625,000000,17.3,17.3,17.14,17.17,288195,0
+OCFC.US,D,20250626,000000,17.35,17.695,17.19,17.67,200013,0
+OCFC.US,D,20250627,000000,17.71,17.83,17.595,17.72,459702,0
+OCFC.US,D,20250630,000000,17.79,17.87,17.6,17.61,271360,0
+OCFC.US,D,20250701,000000,17.56,18.45,17.47,18.22,254820,0
+OCFC.US,D,20250702,000000,18.45,18.58,18.12,18.58,291635,0
+OCFC.US,D,20250703,000000,18.71,18.88,18.695,18.78,138544,0
+OCFC.US,D,20250707,000000,18.76,18.945,18.47,18.49,219110,0
+OCFC.US,D,20250708,000000,18.52,18.97,18.5,18.77,471821,0
+OCFC.US,D,20250709,000000,18.96,19.08,18.6,19.01,629197,0
+OCFC.US,D,20250710,000000,18.94,19.19,18.88,18.99,228841,0
+OCFC.US,D,20250711,000000,18.81,18.83,18.52,18.54,264154,0
+OCFC.US,D,20250714,000000,18.46,18.81,18.45,18.79,174126,0
+OCFC.US,D,20250715,000000,18.83,18.875,18.18,18.19,232228,0
+OCFC.US,D,20250716,000000,18.29,18.395,17.94,18.29,204612,0
+OCFC.US,D,20250717,000000,18.47,19.1,18.32,18.93,419522,0
+OCFC.US,D,20250718,000000,19.43,19.43,18.6,18.68,286083,0
+OCFC.US,D,20250721,000000,18.68,18.93,18.58,18.62,168921,0
+OCFC.US,D,20250722,000000,18.62,18.68,18.31,18.32,309187,0
+OCFC.US,D,20250723,000000,18.46,18.46,18.13,18.24,215182,0
+OCFC.US,D,20250724,000000,18.22,18.39,17.855,17.89,332543,0
+OCFC.US,D,20250725,000000,17.39,17.5,17,17.43,326755,0
+OCFC.US,D,20250728,000000,17.4,17.495,17.135,17.39,395114,0
+OCFC.US,D,20250729,000000,17.52,17.57,17.09,17.12,244114,0
+OCFC.US,D,20250730,000000,17.15,17.24,16.791,16.87,298948,0
+OCFC.US,D,20250731,000000,16.95,17.02,16.67,16.78,308087,0
+OCFC.US,D,20250801,000000,16.61,16.7925,16.21,16.36,426945,0
+OCFC.US,D,20250804,000000,16.28,16.37,16.1,16.32,272275,0
+OCFC.US,D,20250805,000000,16.46,16.485,16.09,16.48,375699,0
+OCFC.US,D,20250806,000000,16.54,16.64,16.42,16.53,256670,0
+OCFC.US,D,20250807,000000,16.64,16.65,16.32,16.38,255298,0
+OCFC.US,D,20250808,000000,16.5,16.52,16.29,16.41,193300,0
+OCFC.US,D,20250811,000000,16.45,16.52,16.35,16.46,158635,0
+OCFC.US,D,20250812,000000,16.6,17.35,16.6,17.3,397457,0
+OCFC.US,D,20250813,000000,17.42,17.685,17.3187,17.63,534892,0
+OCFC.US,D,20250814,000000,17.35,17.58,16.35,17.53,282330,0
+OCFC.US,D,20250815,000000,17.55,17.57,17.085,17.13,299206,0
+OCFC.US,D,20250818,000000,17.06,17.395,16.92,17.16,204984,0
+OCFC.US,D,20250819,000000,17.15,17.43,17.055,17.11,228401,0
+OCFC.US,D,20250820,000000,17.13,17.39,17.05,17.33,273109,0
+OCFC.US,D,20250821,000000,17.2,17.31,17.12,17.2,204272,0
+OCFC.US,D,20250822,000000,17.27,18.305,17.27,18.25,467926,0
+OCFC.US,D,20250825,000000,18.23,18.28,17.92,18.1,215296,0
+OCFC.US,D,20250826,000000,18.1,18.485,18.05,18.2,355398,0
+OCFC.US,D,20250827,000000,18.16,18.55,18.16,18.53,398863,0
+OCFC.US,D,20250828,000000,18.67,18.75,18.07,18.43,224572,0
+OCFC.US,D,20250829,000000,18.48,18.58,18.32,18.39,205782,0
+OCFC.US,D,20250902,000000,18.2,18.3,17.62,18.18,230048,0
+OCFC.US,D,20250903,000000,18.055,18.37,17.91,18.16,233948,0
+OCFC.US,D,20250904,000000,18.23,18.69,18.175,18.67,474532,0
+OCFC.US,D,20250905,000000,18.73,18.91,18.21,18.34,323967,0
+OCFC.US,D,20250908,000000,18.41,18.44,18.08,18.27,272503,0
+OCFC.US,D,20250909,000000,18.26,18.38,17.94,17.99,178708,0
+OCFC.US,D,20250910,000000,17.99,18.12,17.915,18,204720,0
+OCFC.US,D,20250911,000000,18.01,18.32,17.58,18.28,215969,0
+OCFC.US,D,20250912,000000,18.26,18.31,17.92,18.12,141471,0
+OCFC.US,D,20250915,000000,17.99,18.1893,17.855,17.89,148823,0
+OCFC.US,D,20250916,000000,17.83,17.85,17.545,17.71,193965,0
+OCFC.US,D,20250917,000000,17.79,18.505,17.65,17.87,352189,0
+OCFC.US,D,20250918,000000,17.95,18.53,17.83,18.5,277725,0
+OCFC.US,D,20250919,000000,18.42,18.56,18.17,18.24,767549,0
+OCFC.US,D,20250922,000000,18.17,18.37,18.03,18.11,389148,0
+OCFC.US,D,20250923,000000,18.09,18.42,17.91,17.93,245545,0
+OCFC.US,D,20250924,000000,17.96,18.16,17.83,17.99,283190,0
+OCFC.US,D,20250925,000000,17.94,18.04,17.775,17.91,240158,0
+OCFC.US,D,20250926,000000,17.9,18.03,17.56,17.92,203879,0
+OCFC.US,D,20250929,000000,17.97,17.97,17.54,17.58,202157,0
+OCFC.US,D,20250930,000000,17.52,17.69,17.31,17.57,275387,0
+OCFC.US,D,20251001,000000,17.4,17.475,17.23,17.36,180834,0
+OCFC.US,D,20251002,000000,17.29,17.76,17.16,17.64,343566,0
+OCFC.US,D,20251003,000000,17.73,18.04,17.71,17.85,209461,0
+OCFC.US,D,20251006,000000,17.99,18.36,17.8,17.99,584875,0
+OCFC.US,D,20251007,000000,18.05,18.26,17.9,18.13,645239,0
+OCFC.US,D,20251008,000000,18.28,18.5,17.99,18.27,475230,0
+OCFC.US,D,20251009,000000,18.23,18.26,17.93,18.03,253529,0
+OCFC.US,D,20251010,000000,18.57,19.39,17.7,17.73,722744,0
+OCFC.US,D,20251013,000000,17.98,18.045,17.61,17.84,277986,0
+OCFC.US,D,20251014,000000,17.82,18.8,17.565,18.7,418976,0
+OCFC.US,D,20251015,000000,18.76,18.87,18.24,18.46,328263,0
+OCFC.US,D,20251016,000000,18.37,18.49,17.32,17.43,535010,0
+OCFC.US,D,20251017,000000,17.62,17.785,17.52,17.69,330542,0
+OCFC.US,D,20251020,000000,17.86,18.87,17.815,18.79,606537,0
+OCFC.US,D,20251021,000000,18.66,19.42,18.66,19.02,663811,0
+OCFC.US,D,20251022,000000,19.04,19.42,18.825,19.325,594312,0
+OCFC.US,D,20251023,000000,19.5,19.5,17.895,18.19,850623,0
+OCFC.US,D,20251024,000000,18.33,18.92,18.0901,18.69,683581,0
+OCFC.US,D,20251027,000000,18.75,18.93,18.45,18.59,354941,0
+OCFC.US,D,20251028,000000,18.54,18.825,18.35,18.74,388104,0
+OCFC.US,D,20251029,000000,18.62,19.46,18.62,18.91,1134941,0
+OCFC.US,D,20251030,000000,18.75,19.06,18.47,18.49,424607,0
+OCFC.US,D,20251031,000000,18.33,18.5,18.135,18.18,427500,0
+OCFC.US,D,20251103,000000,17.91,18.165,17.77,18.05,396312,0
+OCFC.US,D,20251104,000000,17.96,18.065,17.78,17.84,377199,0
+OCFC.US,D,20251105,000000,17.85,18.34,17.81,18.26,317058,0
+OCFC.US,D,20251106,000000,18.25,18.38,18.005,18.15,309371,0
+OCFC.US,D,20251107,000000,18.14,18.37,17.77,17.86,537963,0
+OCFC.US,D,20251110,000000,17.93,18.19,17.81,18,509174,0
+OCFC.US,D,20251111,000000,18.08,18.31,17.91,18.22,275720,0
+OCFC.US,D,20251112,000000,18.29,18.66,18.225,18.35,226282,0
+OCFC.US,D,20251113,000000,18.25,18.49,17.96,18.05,337318,0
+OCFC.US,D,20251114,000000,17.96,18.08,17.75,17.93,433593,0
+OCFC.US,D,20251117,000000,17.95,18.085,17.14,17.2,360252,0
+OCFC.US,D,20251118,000000,17.1,17.81,17.05,17.65,654967,0
+OCFC.US,D,20251119,000000,17.65,17.9,17.42,17.65,312074,0
+OCFC.US,D,20251120,000000,17.76,18.175,17.32,17.38,399643,0
+OCFC.US,D,20251121,000000,17.4,18.4457,17.4,18.2,407967,0
+OCFC.US,D,20251124,000000,18.16,18.42,17.765,18.32,369736,0
+OCFC.US,D,20251125,000000,18.49,19.09,17.9394,18.97,265814,0
+OCFC.US,D,20251126,000000,18.87,19.055,18.78,18.87,263506,0
+OCFC.US,D,20251128,000000,18.91,19.04,18.8,18.85,175011,0
+OCFC.US,D,20251201,000000,18.67,19.185,18.67,19,334940,0
+OCFC.US,D,20251202,000000,19.08,19.22,18.96,19.08,255321,0
+OCFC.US,D,20251203,000000,19.1,19.57,18.995,19.43,267218,0
+OCFC.US,D,20251204,000000,19.43,19.66,19.38,19.48,256503,0
+OCFC.US,D,20251205,000000,19.48,19.5,19.29,19.33,242630,0
+OCFC.US,D,20251208,000000,19.47,19.77,19.25,19.5,273749,0
+OCFC.US,D,20251209,000000,19.5,19.82,19.34,19.58,282323,0
+OCFC.US,D,20251210,000000,19.49,20.445,19.06,20.31,526243,0
+OCFC.US,D,20251211,000000,20.28,20.6,19.85,20.33,281236,0
+OCFC.US,D,20251212,000000,20.47,20.47,20.03,20.14,392746,0
+OCFC.US,D,20251215,000000,20.33,20.53,20.14,20.22,404334,0
+OCFC.US,D,20251216,000000,20.31,20.51,20.14,20.17,294301,0
+OCFC.US,D,20251217,000000,20.14,20.445,19.965,20.23,235279,0
+OCFC.US,D,20251218,000000,20.45,20.61,20.3,20.4,294111,0
+OCFC.US,D,20251219,000000,20.32,20.48,19.96,20.12,758567,0
+OCFC.US,D,20251222,000000,20.11,20.29,19.505,19.99,289606,0
+OCFC.US,D,20251223,000000,19.91,20.03,19.725,19.73,241373,0
+OCFC.US,D,20251224,000000,19.71,19.82,19.6,19.72,94672,0
+OCFC.US,D,20251226,000000,19.72,19.84,19.16,19.76,205940,0
+OCFC.US,D,20251229,000000,19.77,19.83,19.37,19.59,307318,0
+OCFC.US,D,20251230,000000,19.35,19.5,17.43,18.285,2680934,0
+OCFC.US,D,20251231,000000,18.16,18.27,17.87,17.95,936971,0
+OCFC.US,D,20260102,000000,17.93,18.15,17.595,17.84,664390,0
+OCFC.US,D,20260105,000000,17.83,18.19,17.6,17.7,1230107,0
+OCFC.US,D,20260106,000000,17.59,17.78,17.32,17.49,927495,0
+OCFC.US,D,20260107,000000,17.52,17.54,17.13,17.26,1055279,0
+OCFC.US,D,20260108,000000,17.15,17.7,17.15,17.47,847610,0
+OCFC.US,D,20260109,000000,17.49,17.99,17.245,17.87,1040873,0
+OCFC.US,D,20260112,000000,17.68,18.08,17.61,17.95,725205,0
+OCFC.US,D,20260113,000000,18.01,18.01,17.75,17.78,554782,0
+OCFC.US,D,20260114,000000,17.78,18.095,17.69,18,580970,0
+OCFC.US,D,20260115,000000,18,18.515,18,18.41,844571,0
+OCFC.US,D,20260116,000000,18.37,18.59,18.235,18.33,692555,0
+OCFC.US,D,20260120,000000,18,18.185,17.865,17.92,714400,0
+OCFC.US,D,20260121,000000,18.07,19.16,18.07,19.09,982600,0
+OCFC.US,D,20260122,000000,19.12,19.82,19.05,19.19,961884,0
+OCFC.US,D,20260123,000000,19.55,19.9,18.385,18.48,909706,0
+OCFC.US,D,20260126,000000,18.46,18.69,18.03,18.35,921739,0
+OCFC.US,D,20260127,000000,18.4,18.58,18.24,18.35,460985,0
+OCFC.US,D,20260128,000000,18.39,18.54,18.15,18.23,743307,0
+OCFC.US,D,20260129,000000,18.36,18.63,18.18,18.62,476943,0
+OCFC.US,D,20260130,000000,18.59,18.78,18.335,18.75,1690660,0
+OCFC.US,D,20260202,000000,18.51,19.24,18.47,19.01,739131,0
+OCFC.US,D,20260203,000000,18.98,19.54,18.96,19.53,1022447,0
+OCFC.US,D,20260204,000000,19.72,20.14,19.485,19.83,952346,0
+OCFC.US,D,20260205,000000,19.82,19.99,19.52,19.68,705034,0
+OCFC.US,D,20260206,000000,19.9,20.02,19.71,19.78,469770,0
+OCFC.US,D,20260209,000000,19.71,19.835,19.55,19.57,437741,0
+OCFC.US,D,20260210,000000,19.55,19.68,19.15,19.34,490990,0
+OCFC.US,D,20260211,000000,19.7,19.78,19.19,19.3,527243,0
+OCFC.US,D,20260212,000000,19.53,19.66,18.965,19.31,560576,0
+OCFC.US,D,20260213,000000,19.25,19.74,19.07,19.58,557258,0
+OCFC.US,D,20260217,000000,19.66,19.91,19.345,19.71,600524,0
+OCFC.US,D,20260218,000000,19.65,19.99,19.39,19.51,489112,0
diff --git a/daily/us/nasdaq stocks/2/ocul.us.txt b/daily/us/nasdaq stocks/2/ocul.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0ca96317912090dda9d353e0f1d4b918df778d08
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/ocul.us.txt	
@@ -0,0 +1,2910 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OCUL.US,D,20140725,000000,13,13.25,12.61,13.15,1877770,0
+OCUL.US,D,20140728,000000,13.05,13.25,12.8,12.84,292467,0
+OCUL.US,D,20140729,000000,12.85,13,12.56,12.9,103283,0
+OCUL.US,D,20140730,000000,13,13.07,12.81,12.94,80595,0
+OCUL.US,D,20140731,000000,12.94,13.09,11.9,12.86,154343,0
+OCUL.US,D,20140801,000000,12.99,13.329,12.87,13.04,132201,0
+OCUL.US,D,20140804,000000,13,13,12.7,12.76,59865,0
+OCUL.US,D,20140805,000000,12.75,12.75,12.59,12.66,18252,0
+OCUL.US,D,20140806,000000,12.65,12.88,12.62,12.64,26094,0
+OCUL.US,D,20140807,000000,12.67,12.88,12.2,12.71,43441,0
+OCUL.US,D,20140808,000000,12.71,13.04,12.7,12.95,35804,0
+OCUL.US,D,20140811,000000,12.7,13.33,12.7,13.33,38237,0
+OCUL.US,D,20140812,000000,13.3,15.249,13.07,14.69,168456,0
+OCUL.US,D,20140813,000000,14.71,15,14.244,14.4,42861,0
+OCUL.US,D,20140814,000000,14.44,14.49,13.8,14.31,139448,0
+OCUL.US,D,20140815,000000,14.23,14.49,13.8,14.02,10774,0
+OCUL.US,D,20140818,000000,13.82,14.41,13.82,14.33,25569,0
+OCUL.US,D,20140819,000000,14.72,14.85,14.02,14.57,119070,0
+OCUL.US,D,20140820,000000,14.74,15.2,14.38,14.97,115253,0
+OCUL.US,D,20140821,000000,15.03,16.33,14.96,15.8,74220,0
+OCUL.US,D,20140822,000000,15.68,15.97,14.92,15.39,74979,0
+OCUL.US,D,20140825,000000,14.9,15.9,14.9,15.9,43102,0
+OCUL.US,D,20140826,000000,15.9,16.2,15.82,16.05,69670,0
+OCUL.US,D,20140827,000000,16.2,16.85,16.2,16.6,38625,0
+OCUL.US,D,20140828,000000,16.45,16.97,16.26,16.48,27162,0
+OCUL.US,D,20140829,000000,16.44,16.56,16,16.47,49197,0
+OCUL.US,D,20140902,000000,16.9,16.9,15.41,15.71,109419,0
+OCUL.US,D,20140903,000000,15.7,16.39,15.7,16.1,113513,0
+OCUL.US,D,20140904,000000,16.2,16.32,15.17,15.91,95947,0
+OCUL.US,D,20140905,000000,16.36,16.36,15.5,15.92,84846,0
+OCUL.US,D,20140908,000000,15.81,16,15.61,15.71,39250,0
+OCUL.US,D,20140909,000000,15.65,16.495,15.635,16.08,103540,0
+OCUL.US,D,20140910,000000,15.86,16.8,15.347,16.1,59760,0
+OCUL.US,D,20140911,000000,15.81,16.72,15.68,16.41,96958,0
+OCUL.US,D,20140912,000000,16.22,16.59,15.87,16.37,150660,0
+OCUL.US,D,20140915,000000,16.19,16.46,15.35,16.24,118379,0
+OCUL.US,D,20140916,000000,16.36,16.4,15.49,15.78,155099,0
+OCUL.US,D,20140917,000000,15.7,16.32,15.525,16.03,59199,0
+OCUL.US,D,20140918,000000,16.09,16.33,15.53,15.74,47886,0
+OCUL.US,D,20140919,000000,15.68,15.995,14.58,14.58,183603,0
+OCUL.US,D,20140922,000000,14.59,15.13,13.86,13.97,121088,0
+OCUL.US,D,20140923,000000,13.91,14.85,13.81,14.28,115013,0
+OCUL.US,D,20140924,000000,14.27,15.8,14.12,15.59,65195,0
+OCUL.US,D,20140925,000000,15.61,15.7,14.64,14.94,62246,0
+OCUL.US,D,20140926,000000,15.35,15.35,14.89,14.98,55929,0
+OCUL.US,D,20140929,000000,14.96,15.75,14.6,14.77,76834,0
+OCUL.US,D,20140930,000000,14.97,15.6,14.55,14.97,676753,0
+OCUL.US,D,20141001,000000,15.01,15.43,13.69,13.97,59398,0
+OCUL.US,D,20141002,000000,14.03,14.71,13.86,14.09,56206,0
+OCUL.US,D,20141003,000000,14.21,15.49,14.21,14.97,60616,0
+OCUL.US,D,20141006,000000,14.61,15.6,14.23,14.53,46257,0
+OCUL.US,D,20141007,000000,14.41,15.03,13.99,14.01,46215,0
+OCUL.US,D,20141008,000000,14.02,14.69,13.996,14.48,41798,0
+OCUL.US,D,20141009,000000,14.7,15.09,14.08,14.28,65405,0
+OCUL.US,D,20141010,000000,14.27,14.71,14.13,14.26,43534,0
+OCUL.US,D,20141013,000000,14.28,14.86,14,14.53,76379,0
+OCUL.US,D,20141014,000000,14.58,14.73,13.74,13.82,44241,0
+OCUL.US,D,20141015,000000,13.69,14.02,13.225,13.99,105559,0
+OCUL.US,D,20141016,000000,14.05,14.48,13.3,14.39,56523,0
+OCUL.US,D,20141017,000000,14.49,14.49,13.22,13.57,34819,0
+OCUL.US,D,20141020,000000,13.57,14.42,13.56,14.3,46019,0
+OCUL.US,D,20141021,000000,14.31,14.61,13.71,13.86,104083,0
+OCUL.US,D,20141022,000000,14.05,14.12,13.55,13.62,37338,0
+OCUL.US,D,20141023,000000,13.58,13.76,13,13.47,59966,0
+OCUL.US,D,20141024,000000,13.5,13.88,13.06,13.44,74889,0
+OCUL.US,D,20141027,000000,13.62,13.88,13.23,13.64,47122,0
+OCUL.US,D,20141028,000000,14.11,14.38,13.74,14.33,24965,0
+OCUL.US,D,20141029,000000,14.29,15.074,14.004,14.9,92350,0
+OCUL.US,D,20141030,000000,14.89,15.12,14.29,15.09,162765,0
+OCUL.US,D,20141031,000000,15.24,15.46,15.04,15.27,39561,0
+OCUL.US,D,20141103,000000,15.2,15.44,15.2,15.39,20352,0
+OCUL.US,D,20141104,000000,15.02,15.29,14.88,15.2,29609,0
+OCUL.US,D,20141105,000000,15.14,15.29,14.74,14.98,32818,0
+OCUL.US,D,20141106,000000,14.76,15.6,14.7,15.51,67649,0
+OCUL.US,D,20141107,000000,15.51,15.6,15.37,15.53,33481,0
+OCUL.US,D,20141110,000000,15.52,15.59,15.122,15.57,42993,0
+OCUL.US,D,20141111,000000,15.6,15.84,15.34,15.81,41244,0
+OCUL.US,D,20141112,000000,15.65,16.02,15.01,16,113325,0
+OCUL.US,D,20141113,000000,16,16.98,15.77,16.7,173033,0
+OCUL.US,D,20141114,000000,16.75,17,16.44,16.88,78464,0
+OCUL.US,D,20141117,000000,16.8,17.5,16.36,16.95,179816,0
+OCUL.US,D,20141118,000000,16.95,17.1,16.281,16.9,92777,0
+OCUL.US,D,20141119,000000,16.48,17.1,15.76,15.89,80051,0
+OCUL.US,D,20141120,000000,15.81,16.37,15.16,15.42,58263,0
+OCUL.US,D,20141121,000000,15.38,15.9,15.31,15.54,39008,0
+OCUL.US,D,20141124,000000,16.13,17.34,15.9,16.8,79673,0
+OCUL.US,D,20141125,000000,16.93,18.37,16.82,18.19,99897,0
+OCUL.US,D,20141126,000000,17.88,18.35,17.03,17.57,100236,0
+OCUL.US,D,20141128,000000,17.64,17.64,16.81,16.92,36681,0
+OCUL.US,D,20141201,000000,16.8,17.335,16.58,17.06,97152,0
+OCUL.US,D,20141202,000000,16.76,17.31,16.76,17.23,182591,0
+OCUL.US,D,20141203,000000,17.01,17.8,16.9,17.67,57366,0
+OCUL.US,D,20141204,000000,17.71,17.71,16.54,17.01,66382,0
+OCUL.US,D,20141205,000000,17.06,18.49,17.01,18.43,60867,0
+OCUL.US,D,20141208,000000,18.68,19.09,18.19,18.93,51410,0
+OCUL.US,D,20141209,000000,18.47,18.54,16.27,18.04,91390,0
+OCUL.US,D,20141210,000000,18.06,18.45,17.72,18.33,57956,0
+OCUL.US,D,20141211,000000,18.31,18.72,17.78,18.55,125050,0
+OCUL.US,D,20141212,000000,18.39,19.67,18.39,19.46,169249,0
+OCUL.US,D,20141215,000000,19.27,19.46,18.61,19.27,171852,0
+OCUL.US,D,20141216,000000,19.27,20.69,18.38,19.81,47237,0
+OCUL.US,D,20141217,000000,20.17,20.26,19.57,20.24,74926,0
+OCUL.US,D,20141218,000000,20.58,20.58,19.66,20.48,46550,0
+OCUL.US,D,20141219,000000,20.43,21.88,20.26,21.74,72781,0
+OCUL.US,D,20141222,000000,21.88,23.09,21.55,22.25,47960,0
+OCUL.US,D,20141223,000000,22.42,24.21,21.7,22.23,56397,0
+OCUL.US,D,20141224,000000,22.18,23.96,22.18,22.9,40973,0
+OCUL.US,D,20141226,000000,22.87,23.33,22.32,23.02,33432,0
+OCUL.US,D,20141229,000000,22.65,23.52,22.52,23.2,57867,0
+OCUL.US,D,20141230,000000,23.12,23.15,21.52,22.3,47247,0
+OCUL.US,D,20141231,000000,22.6,23.71,22.175,23.52,46587,0
+OCUL.US,D,20150102,000000,23.51,24.993,23.31,24.47,41424,0
+OCUL.US,D,20150105,000000,24.42,24.59,23.4,23.89,126612,0
+OCUL.US,D,20150106,000000,23.19,24.05,20.63,20.93,89750,0
+OCUL.US,D,20150107,000000,21.15,21.8,19.55,21.65,58564,0
+OCUL.US,D,20150108,000000,21.92,22.453,21.14,21.38,46269,0
+OCUL.US,D,20150109,000000,21.3,21.955,20.57,21.81,30873,0
+OCUL.US,D,20150112,000000,21.72,22.33,21.335,21.77,36122,0
+OCUL.US,D,20150113,000000,22.21,23.25,21.92,23,61483,0
+OCUL.US,D,20150114,000000,22.71,23.15,21.91,22.6,82828,0
+OCUL.US,D,20150115,000000,22.75,23.52,20.29,23.205,207478,0
+OCUL.US,D,20150116,000000,23.15,24.88,22.63,24.87,83921,0
+OCUL.US,D,20150120,000000,24.99,25.54,24.52,24.62,116225,0
+OCUL.US,D,20150121,000000,24.93,25.41,23.46,25.05,89611,0
+OCUL.US,D,20150122,000000,24.681,26.6,24.22,26.04,236267,0
+OCUL.US,D,20150123,000000,26.135,26.87,25.11,26.35,160639,0
+OCUL.US,D,20150126,000000,26.24,27.711,25.725,27.16,47755,0
+OCUL.US,D,20150127,000000,27.02,28.4,27,27.77,167599,0
+OCUL.US,D,20150128,000000,28.2,29.27,27.9,28.83,184844,0
+OCUL.US,D,20150129,000000,28.99,30.45,28.37,30.23,288341,0
+OCUL.US,D,20150130,000000,30.54,30.75,30.05,30.48,126795,0
+OCUL.US,D,20150202,000000,31,32.38,30.06,30.67,106841,0
+OCUL.US,D,20150203,000000,30.08,30.97,30,30.64,81078,0
+OCUL.US,D,20150204,000000,30.13,30.48,29.825,30.07,88047,0
+OCUL.US,D,20150205,000000,30.2,31.08,29.888,30.45,543696,0
+OCUL.US,D,20150206,000000,30.285,31.051,30.2,30.82,279308,0
+OCUL.US,D,20150209,000000,30.88,31.81,30.01,30.32,201324,0
+OCUL.US,D,20150210,000000,30.67,30.845,29.84,30.49,66082,0
+OCUL.US,D,20150211,000000,30.55,31.65,30.14,31.54,76577,0
+OCUL.US,D,20150212,000000,31.572,31.825,30.997,31.26,34314,0
+OCUL.US,D,20150213,000000,31.43,31.43,30.75,31.25,46992,0
+OCUL.US,D,20150217,000000,31.14,31.474,30.98,31.3,39239,0
+OCUL.US,D,20150218,000000,31.32,31.32,30.69,30.99,26866,0
+OCUL.US,D,20150219,000000,30.875,31.376,30.875,31.32,40339,0
+OCUL.US,D,20150220,000000,31.42,31.65,31.065,31.37,57015,0
+OCUL.US,D,20150223,000000,31.53,34.7,31.1,34.43,259148,0
+OCUL.US,D,20150224,000000,34.3,35.09,33.93,34.12,214780,0
+OCUL.US,D,20150225,000000,33.97,34.01,32.48,33.63,165752,0
+OCUL.US,D,20150226,000000,33.82,35.48,33.82,35.06,236626,0
+OCUL.US,D,20150227,000000,35,36.98,34.585,35.77,155988,0
+OCUL.US,D,20150302,000000,33.94,37.47,33.94,35.52,320100,0
+OCUL.US,D,20150303,000000,35.74,36.27,34.03,35.98,185400,0
+OCUL.US,D,20150304,000000,35.97,40.62,35.24,39.22,448000,0
+OCUL.US,D,20150305,000000,39.03,40.35,38.75,39.76,194400,0
+OCUL.US,D,20150306,000000,39.55,40.32,39.15,39.6,219700,0
+OCUL.US,D,20150309,000000,39.76,40.6,38.72,40.25,173800,0
+OCUL.US,D,20150310,000000,40,40.93,37.77,39.46,752500,0
+OCUL.US,D,20150311,000000,40.31,43.96,39.74,43,462200,0
+OCUL.US,D,20150312,000000,43.38,43.93,42.26,42.75,147400,0
+OCUL.US,D,20150313,000000,43,43.59,41.7,42.95,139900,0
+OCUL.US,D,20150316,000000,43.4,43.4,40.87,41.48,402800,0
+OCUL.US,D,20150317,000000,41.48,42.69,40.3,42.28,164500,0
+OCUL.US,D,20150318,000000,42.46,42.72,41.42,42.07,147900,0
+OCUL.US,D,20150319,000000,41.89,42.84,40.73,42.2,180100,0
+OCUL.US,D,20150320,000000,41.71,42.68,41.16,42.5,255600,0
+OCUL.US,D,20150323,000000,42.7,42.85,41.52,42.34,141200,0
+OCUL.US,D,20150324,000000,42.47,43.3,42.17,43.27,151900,0
+OCUL.US,D,20150325,000000,44.12,44.19,41.2,41.39,195700,0
+OCUL.US,D,20150326,000000,41.18,41.55,39.75,41.25,234700,0
+OCUL.US,D,20150327,000000,41.45,42.61,41.21,42.32,193300,0
+OCUL.US,D,20150330,000000,42.58,43.45,42.29,42.7,200200,0
+OCUL.US,D,20150331,000000,42.48,42.58,41.56,41.99,210600,0
+OCUL.US,D,20150401,000000,42.14,42.78,40.49,41.27,1029200,0
+OCUL.US,D,20150402,000000,41.48,41.81,40.22,40.89,89400,0
+OCUL.US,D,20150406,000000,40.58,40.95,38.15,38.3,190700,0
+OCUL.US,D,20150407,000000,27.02,35.29,27,31.05,4039664,0
+OCUL.US,D,20150408,000000,31.24,31.93,30.23,30.5,830100,0
+OCUL.US,D,20150409,000000,30.42,30.42,28.35,28.54,548556,0
+OCUL.US,D,20150410,000000,28.4,28.5,26.85,26.99,522000,0
+OCUL.US,D,20150413,000000,26.8,28.76,26.51,28.45,334100,0
+OCUL.US,D,20150414,000000,28.29,29.39,28.18,28.79,146000,0
+OCUL.US,D,20150415,000000,28.77,28.95,27.33,27.64,99732,0
+OCUL.US,D,20150416,000000,27.52,28,27.02,27.72,165460,0
+OCUL.US,D,20150417,000000,27.68,27.68,26.24,26.35,150200,0
+OCUL.US,D,20150420,000000,26.67,26.88,25.944,26.5,66826,0
+OCUL.US,D,20150421,000000,26.47,26.62,25.56,25.95,87959,0
+OCUL.US,D,20150422,000000,25.85,25.95,25.28,25.9,71106,0
+OCUL.US,D,20150423,000000,25.74,26.55,25.55,26.48,87000,0
+OCUL.US,D,20150424,000000,26.59,26.59,25.26,25.36,156500,0
+OCUL.US,D,20150427,000000,25.5,25.5,24.33,24.49,150300,0
+OCUL.US,D,20150428,000000,24.23,24.63,23.38,24.13,93400,0
+OCUL.US,D,20150429,000000,23.66,24.39,23.65,23.67,60900,0
+OCUL.US,D,20150430,000000,23.68,23.68,21.9,21.95,255500,0
+OCUL.US,D,20150501,000000,21.63,22.11,21.49,21.98,193000,0
+OCUL.US,D,20150504,000000,22.08,22.62,21.8,22.3,148700,0
+OCUL.US,D,20150505,000000,22.14,22.28,21.23,21.49,151100,0
+OCUL.US,D,20150506,000000,21.79,22.49,21.13,21.19,139262,0
+OCUL.US,D,20150507,000000,21.15,22.24,20.63,21.97,238761,0
+OCUL.US,D,20150508,000000,22.2,22.56,21.91,22.04,168000,0
+OCUL.US,D,20150511,000000,22.26,23.41,21.71,21.81,46100,0
+OCUL.US,D,20150512,000000,21.12,22.11,21.12,21.27,73761,0
+OCUL.US,D,20150513,000000,21.99,21.99,21,21.55,86000,0
+OCUL.US,D,20150514,000000,21.67,22.04,21.16,21.96,116800,0
+OCUL.US,D,20150515,000000,22.48,27.06,22.27,26.27,548656,0
+OCUL.US,D,20150518,000000,26.28,26.87,25.191,26.43,238624,0
+OCUL.US,D,20150519,000000,26.52,27.51,25.8,26.07,243400,0
+OCUL.US,D,20150520,000000,26.07,26.07,24.37,25.52,140000,0
+OCUL.US,D,20150521,000000,25.09,25.58,24.33,25.24,149500,0
+OCUL.US,D,20150522,000000,25.09,25.14,22.75,23.52,255800,0
+OCUL.US,D,20150526,000000,23.34,24.08,23.09,23.6,100393,0
+OCUL.US,D,20150527,000000,23.39,24.38,23.12,24.35,95100,0
+OCUL.US,D,20150528,000000,24.45,24.45,23.725,23.89,64707,0
+OCUL.US,D,20150529,000000,23.96,24.48,22.7,24.17,162700,0
+OCUL.US,D,20150601,000000,23.78,24.82,23.25,24.03,99100,0
+OCUL.US,D,20150602,000000,23.91,24.12,23.33,23.69,82324,0
+OCUL.US,D,20150603,000000,23.33,23.9,23.04,23.8,78900,0
+OCUL.US,D,20150604,000000,23.46,23.98,21.91,22.11,274100,0
+OCUL.US,D,20150605,000000,22.51,22.54,21.45,21.52,1705700,0
+OCUL.US,D,20150608,000000,21.44,23.36,21.44,22.63,479200,0
+OCUL.US,D,20150609,000000,22.55,23,22.1,22.36,203477,0
+OCUL.US,D,20150610,000000,22.6,22.74,21.89,22.04,254468,0
+OCUL.US,D,20150611,000000,22.18,22.77,22.045,22.54,180022,0
+OCUL.US,D,20150612,000000,22.37,23.04,22.23,22.34,282300,0
+OCUL.US,D,20150615,000000,22.36,22.67,21.96,22.56,229900,0
+OCUL.US,D,20150616,000000,22.77,23.41,22.45,23.09,162400,0
+OCUL.US,D,20150617,000000,23.11,23.14,22.08,22.24,187200,0
+OCUL.US,D,20150618,000000,22.32,22.55,21.8,22.27,149000,0
+OCUL.US,D,20150619,000000,22.5,22.5,21.36,21.89,340600,0
+OCUL.US,D,20150622,000000,21.9,22.53,21.86,22.45,120100,0
+OCUL.US,D,20150623,000000,22.51,22.563,21.81,21.995,170477,0
+OCUL.US,D,20150624,000000,21.8,22.45,21.74,21.95,122700,0
+OCUL.US,D,20150625,000000,22.1,23.23,21.85,23.13,145700,0
+OCUL.US,D,20150626,000000,23.25,23.37,22.17,22.54,1081700,0
+OCUL.US,D,20150629,000000,22.3,22.45,21.13,21.44,228800,0
+OCUL.US,D,20150630,000000,21.723,21.723,20.69,21.03,140038,0
+OCUL.US,D,20150701,000000,21.21,21.3,20.42,20.56,111000,0
+OCUL.US,D,20150702,000000,20.6,20.6,19.38,20.15,117400,0
+OCUL.US,D,20150706,000000,20.01,21.18,20,21.11,143600,0
+OCUL.US,D,20150707,000000,21.13,21.2,19.94,20.4,97100,0
+OCUL.US,D,20150708,000000,20.24,20.32,19.3,19.97,117400,0
+OCUL.US,D,20150709,000000,20.25,20.45,19.95,20.09,74500,0
+OCUL.US,D,20150710,000000,20.44,20.96,20.17,20.82,54600,0
+OCUL.US,D,20150713,000000,20.99,21.36,20.94,21.11,84800,0
+OCUL.US,D,20150714,000000,22.5,25.86,22.135,24.78,1680681,0
+OCUL.US,D,20150715,000000,24.96,25.38,23.75,24.9,543377,0
+OCUL.US,D,20150716,000000,25.15,28,24.85,27.92,608700,0
+OCUL.US,D,20150717,000000,28,28.4,26.75,27.42,193000,0
+OCUL.US,D,20150720,000000,27.5,29.22,27.23,28.03,270800,0
+OCUL.US,D,20150721,000000,27.93,28.05,26.51,27.53,177000,0
+OCUL.US,D,20150722,000000,27.21,27.87,27.01,27.41,86200,0
+OCUL.US,D,20150723,000000,27.52,27.96,26.96,27.82,170800,0
+OCUL.US,D,20150724,000000,27.78,27.78,25.23,25.32,205500,0
+OCUL.US,D,20150727,000000,25.03,25.66,24.05,25.48,144900,0
+OCUL.US,D,20150728,000000,25.71,25.85,24.3,24.74,133700,0
+OCUL.US,D,20150729,000000,24.75,25.02,24.09,24.75,109700,0
+OCUL.US,D,20150730,000000,24.73,25.07,23.49,23.64,303000,0
+OCUL.US,D,20150731,000000,23.75,23.91,22.87,23.09,273800,0
+OCUL.US,D,20150803,000000,22.99,23.25,21.77,22.05,141777,0
+OCUL.US,D,20150804,000000,22.18,22.46,21.92,22.05,80900,0
+OCUL.US,D,20150805,000000,22.74,23.99,22.6,23.43,210600,0
+OCUL.US,D,20150806,000000,23.3,23.5,20.84,22,262297,0
+OCUL.US,D,20150807,000000,21.93,21.93,20.8,21.22,187500,0
+OCUL.US,D,20150810,000000,21.92,22,20.44,20.7,332900,0
+OCUL.US,D,20150811,000000,20,20.1,17.575,18.64,770247,0
+OCUL.US,D,20150812,000000,18.58,18.58,16.67,18,631200,0
+OCUL.US,D,20150813,000000,18.46,22.92,18.2,21.33,475600,0
+OCUL.US,D,20150814,000000,21.03,21.65,18.06,18.82,562300,0
+OCUL.US,D,20150817,000000,18.8,18.92,18.31,18.57,227900,0
+OCUL.US,D,20150818,000000,18.35,18.49,17.62,17.68,212500,0
+OCUL.US,D,20150819,000000,17.75,17.75,16.41,17.01,249400,0
+OCUL.US,D,20150820,000000,16.69,17.13,15.83,16.14,332300,0
+OCUL.US,D,20150821,000000,15.67,17.86,15.67,17.5,411800,0
+OCUL.US,D,20150824,000000,15.63,18.81,15.61,17.78,373397,0
+OCUL.US,D,20150825,000000,18.76,18.76,17.18,17.19,214500,0
+OCUL.US,D,20150826,000000,17.61,17.61,16.27,16.97,201100,0
+OCUL.US,D,20150827,000000,17.17,17.35,16.8,17.29,213800,0
+OCUL.US,D,20150828,000000,17.15,17.58,16.82,17.47,150300,0
+OCUL.US,D,20150831,000000,17.46,18.18,17.43,17.62,195200,0
+OCUL.US,D,20150901,000000,17.19,17.5,16.66,16.86,273900,0
+OCUL.US,D,20150902,000000,17.05,17.61,16.6,17.59,152200,0
+OCUL.US,D,20150903,000000,17.84,17.84,16.54,16.79,202800,0
+OCUL.US,D,20150904,000000,16.58,17.19,16.5,17.05,76800,0
+OCUL.US,D,20150908,000000,17.42,17.64,17.08,17.56,179000,0
+OCUL.US,D,20150909,000000,17.77,17.87,17.3,17.51,83600,0
+OCUL.US,D,20150910,000000,17.36,17.65,17.08,17.25,88925,0
+OCUL.US,D,20150911,000000,17.23,17.3,16.48,16.64,110000,0
+OCUL.US,D,20150914,000000,16.63,16.95,15.63,16.86,133600,0
+OCUL.US,D,20150915,000000,16.79,17.53,16.64,17.35,212700,0
+OCUL.US,D,20150916,000000,17.33,17.74,16.95,17.61,159600,0
+OCUL.US,D,20150917,000000,17.84,19.34,17.64,18.75,262900,0
+OCUL.US,D,20150918,000000,18.36,20.47,18.31,20.19,332400,0
+OCUL.US,D,20150921,000000,20.1,20.35,19.5,19.81,240200,0
+OCUL.US,D,20150922,000000,19.55,19.93,17.5,18.39,208300,0
+OCUL.US,D,20150923,000000,18.5,18.5,17.85,18.24,140600,0
+OCUL.US,D,20150924,000000,18.11,18.2,17.39,17.83,214430,0
+OCUL.US,D,20150925,000000,17.94,18.21,15.33,15.43,246600,0
+OCUL.US,D,20150928,000000,15.42,15.7,13.53,14.23,281450,0
+OCUL.US,D,20150929,000000,14,14.94,13.36,13.51,210200,0
+OCUL.US,D,20150930,000000,13.59,15.84,13.59,14.06,383100,0
+OCUL.US,D,20151001,000000,14.06,14.48,13.51,14.08,149900,0
+OCUL.US,D,20151002,000000,13.87,14.79,13.51,14.7,90300,0
+OCUL.US,D,20151005,000000,14.86,15.455,14.06,15.05,132033,0
+OCUL.US,D,20151006,000000,14.85,15.33,14.13,14.65,93500,0
+OCUL.US,D,20151007,000000,14.82,15.62,14.21,15.44,143800,0
+OCUL.US,D,20151008,000000,15.07,15.69,14.63,15.47,101400,0
+OCUL.US,D,20151009,000000,15.47,16.54,15.47,16.34,143000,0
+OCUL.US,D,20151012,000000,16.27,16.33,15.4,16.3,115639,0
+OCUL.US,D,20151013,000000,15.96,16.35,14.97,15.24,138000,0
+OCUL.US,D,20151014,000000,15.2,15.84,14.71,15.3,97000,0
+OCUL.US,D,20151015,000000,15.37,16.3,15.23,16.25,133200,0
+OCUL.US,D,20151016,000000,16.34,16.55,15.85,16.3,132400,0
+OCUL.US,D,20151019,000000,16.34,17.11,16.18,16.89,96100,0
+OCUL.US,D,20151020,000000,16.88,17.34,15.68,16,80620,0
+OCUL.US,D,20151021,000000,16.16,16.16,14.98,15.32,83400,0
+OCUL.US,D,20151022,000000,15.47,15.67,14.27,15.06,102900,0
+OCUL.US,D,20151023,000000,10.84,11.99,6.74,7.18,2437100,0
+OCUL.US,D,20151026,000000,7.58,7.86,7.05,7.3,1100500,0
+OCUL.US,D,20151027,000000,7.2,7.74,7.15,7.53,839300,0
+OCUL.US,D,20151028,000000,7.53,8.06,7.41,7.98,614100,0
+OCUL.US,D,20151029,000000,8,9.42,8,9.38,615900,0
+OCUL.US,D,20151030,000000,9.25,9.25,8.42,8.63,411200,0
+OCUL.US,D,20151102,000000,8.57,9.89,8.36,9.65,472640,0
+OCUL.US,D,20151103,000000,9.6,10.45,9.59,10.11,427000,0
+OCUL.US,D,20151104,000000,10.15,10.72,10.12,10.64,311525,0
+OCUL.US,D,20151105,000000,10.63,10.84,10.33,10.75,298800,0
+OCUL.US,D,20151106,000000,10.67,11,10.42,10.96,331200,0
+OCUL.US,D,20151109,000000,10.85,10.99,10.55,10.74,204166,0
+OCUL.US,D,20151110,000000,10.77,10.97,10.09,10.32,379100,0
+OCUL.US,D,20151111,000000,9.66,9.68,8.46,8.55,915700,0
+OCUL.US,D,20151112,000000,8.5,9.22,8.03,8.05,258000,0
+OCUL.US,D,20151113,000000,8,8.97,7.9,8.48,359300,0
+OCUL.US,D,20151116,000000,8.37,8.51,8.1,8.39,194300,0
+OCUL.US,D,20151117,000000,8.51,8.66,8.15,8.19,239500,0
+OCUL.US,D,20151118,000000,8.19,8.45,8.13,8.18,174300,0
+OCUL.US,D,20151119,000000,8.51,8.62,8.3,8.32,296700,0
+OCUL.US,D,20151120,000000,8.41,8.43,8.16,8.33,210500,0
+OCUL.US,D,20151123,000000,8.33,8.47,8.27,8.31,246300,0
+OCUL.US,D,20151124,000000,8.3,8.81,8.23,8.74,325100,0
+OCUL.US,D,20151125,000000,8.72,10.08,8.72,9.85,365000,0
+OCUL.US,D,20151127,000000,9.85,10.4,9.81,9.99,142800,0
+OCUL.US,D,20151130,000000,10.05,10.36,9.13,9.48,196200,0
+OCUL.US,D,20151201,000000,9.48,9.57,9.1,9.32,270050,0
+OCUL.US,D,20151202,000000,9.37,10.145,9.26,9.89,446961,0
+OCUL.US,D,20151203,000000,9.94,9.97,9.2,9.5,198249,0
+OCUL.US,D,20151204,000000,9.47,9.53,8.8,9.03,266000,0
+OCUL.US,D,20151207,000000,8.99,9.06,8.62,8.83,340200,0
+OCUL.US,D,20151208,000000,8.73,9.58,8.56,9.36,371067,0
+OCUL.US,D,20151209,000000,9.35,9.65,9.18,9.43,232000,0
+OCUL.US,D,20151210,000000,9.43,9.69,9.23,9.65,146500,0
+OCUL.US,D,20151211,000000,9.45,9.49,8.73,8.79,219400,0
+OCUL.US,D,20151214,000000,8.76,9.4199,8.36,8.56,200524,0
+OCUL.US,D,20151215,000000,8.66,9.14,8.6,9.05,179700,0
+OCUL.US,D,20151216,000000,9.15,9.58,9.01,9.25,337100,0
+OCUL.US,D,20151217,000000,9.28,9.95,9.24,9.68,291900,0
+OCUL.US,D,20151218,000000,9.69,11.15,9.57,10.5,1079400,0
+OCUL.US,D,20151221,000000,10.67,10.9,9.85,10.25,271300,0
+OCUL.US,D,20151222,000000,10.23,10.55,9.5,9.56,205996,0
+OCUL.US,D,20151223,000000,9.62,9.97,9.45,9.6,272500,0
+OCUL.US,D,20151224,000000,9.68,10.2,9.62,9.85,107980,0
+OCUL.US,D,20151228,000000,9.76,10.4,9.73,9.91,188413,0
+OCUL.US,D,20151229,000000,9.96,10.05,9.09,9.55,241732,0
+OCUL.US,D,20151230,000000,9.61,9.76,9.33,9.56,91663,0
+OCUL.US,D,20151231,000000,9.54,9.75,9.17,9.37,118372,0
+OCUL.US,D,20160104,000000,9.05,9.22,8.7,8.9,167666,0
+OCUL.US,D,20160105,000000,8.94,9.1299,8.71,8.91,155978,0
+OCUL.US,D,20160106,000000,8.78,8.89,8.33,8.44,119380,0
+OCUL.US,D,20160107,000000,8.27,8.45,7.67,7.69,213304,0
+OCUL.US,D,20160108,000000,7.73,8.0596,7.4,7.44,197999,0
+OCUL.US,D,20160111,000000,7.47,7.47,6.66,6.85,275302,0
+OCUL.US,D,20160112,000000,6.96,7.155,6.45,6.53,196471,0
+OCUL.US,D,20160113,000000,6.54,6.7785,5.675,5.8,200542,0
+OCUL.US,D,20160114,000000,5.88,6,5.38,5.49,650715,0
+OCUL.US,D,20160115,000000,5.39,5.71,5.07,5.67,380413,0
+OCUL.US,D,20160119,000000,5.8,6.35,5.2,5.47,421500,0
+OCUL.US,D,20160120,000000,5.34,6.635,5.19,6.38,289497,0
+OCUL.US,D,20160121,000000,6.31,6.98,6.05,6.91,300826,0
+OCUL.US,D,20160122,000000,6.98,7.25,6.8,7.23,224670,0
+OCUL.US,D,20160125,000000,7.16,7.38,6.94,6.97,99307,0
+OCUL.US,D,20160126,000000,6.93,7.33,6.2725,6.34,461686,0
+OCUL.US,D,20160127,000000,6.28,6.48,6.07,6.28,136657,0
+OCUL.US,D,20160128,000000,6.3,6.3,5.8516,5.88,209625,0
+OCUL.US,D,20160129,000000,5.86,6.39,5.86,6.12,115925,0
+OCUL.US,D,20160201,000000,6.09,6.64,5.88,6.41,111998,0
+OCUL.US,D,20160202,000000,6.35,6.41,5.89,5.93,110766,0
+OCUL.US,D,20160203,000000,5.94,5.98,5.51,5.85,132836,0
+OCUL.US,D,20160204,000000,5.8,6.49,5.75,6.11,244741,0
+OCUL.US,D,20160205,000000,6.08,6.26,5.75,5.99,273586,0
+OCUL.US,D,20160208,000000,5.92,5.97,5.43,5.61,173339,0
+OCUL.US,D,20160209,000000,5.51,5.73,5.22,5.54,198552,0
+OCUL.US,D,20160210,000000,5.6,5.9499,5.435,5.54,134359,0
+OCUL.US,D,20160211,000000,5.43,5.85,5.41,5.63,113680,0
+OCUL.US,D,20160212,000000,5.66,5.71,5.2,5.59,180524,0
+OCUL.US,D,20160216,000000,5.66,6.38,5.575,6.26,180104,0
+OCUL.US,D,20160217,000000,9.09,10.09,8.05,8.67,5479261,0
+OCUL.US,D,20160218,000000,8.59,8.66,8.07,8.27,687845,0
+OCUL.US,D,20160219,000000,8.17,9.38,8.17,8.94,555476,0
+OCUL.US,D,20160222,000000,9.15,9.27,8.28,8.42,401020,0
+OCUL.US,D,20160223,000000,8.4,8.6,7.82,7.92,159594,0
+OCUL.US,D,20160224,000000,7.79,8.11,7.5321,7.99,158406,0
+OCUL.US,D,20160225,000000,8.07,8.07,7.69,7.82,106301,0
+OCUL.US,D,20160226,000000,7.91,8.25,7.76,8.07,110398,0
+OCUL.US,D,20160229,000000,8.13,8.16,7.8001,7.87,154752,0
+OCUL.US,D,20160301,000000,7.87,8.22,7.72,8.14,99520,0
+OCUL.US,D,20160302,000000,8.14,8.97,8.01,8.83,236463,0
+OCUL.US,D,20160303,000000,8.8,9.08,8.52,8.71,196889,0
+OCUL.US,D,20160304,000000,8.71,9.22,8.55,8.71,185244,0
+OCUL.US,D,20160307,000000,8.71,10.19,8.5627,9.58,385003,0
+OCUL.US,D,20160308,000000,9.54,9.666,8.83,8.9,207170,0
+OCUL.US,D,20160309,000000,8.92,9.0976,8.13,8.23,180551,0
+OCUL.US,D,20160310,000000,8.48,8.59,7.79,7.94,250673,0
+OCUL.US,D,20160311,000000,7.94,8.5,7.86,8.43,107030,0
+OCUL.US,D,20160314,000000,8.38,9.25,8.38,9.05,241988,0
+OCUL.US,D,20160315,000000,8.93,8.93,8.08,8.49,198148,0
+OCUL.US,D,20160316,000000,8.39,8.47,7.9625,8.35,173546,0
+OCUL.US,D,20160317,000000,8.31,8.87,8.23,8.79,136479,0
+OCUL.US,D,20160318,000000,8.84,9.22,8.58,9.04,257650,0
+OCUL.US,D,20160321,000000,9.05,9.46,8.9,9.09,225721,0
+OCUL.US,D,20160322,000000,9.02,9.47,9.02,9.41,159565,0
+OCUL.US,D,20160323,000000,9.22,9.49,8.59,8.75,162734,0
+OCUL.US,D,20160324,000000,8.62,9.1,8.5,8.77,82627,0
+OCUL.US,D,20160328,000000,8.84,8.96,8.48,8.68,98405,0
+OCUL.US,D,20160329,000000,8.65,9.4,8.51,9.39,162826,0
+OCUL.US,D,20160330,000000,9.56,9.86,9.37,9.41,185531,0
+OCUL.US,D,20160331,000000,9.39,9.93,9.16,9.66,112753,0
+OCUL.US,D,20160401,000000,9.55,9.955,9.43,9.86,256111,0
+OCUL.US,D,20160404,000000,9.99,10.99,9.62,10.52,377503,0
+OCUL.US,D,20160405,000000,10.55,11.1899,10.47,10.67,194404,0
+OCUL.US,D,20160406,000000,10.71,12.17,10.71,11.95,473835,0
+OCUL.US,D,20160407,000000,12.08,13.279,11.85,13.01,462730,0
+OCUL.US,D,20160408,000000,12.96,13.4899,11.53,12.12,335322,0
+OCUL.US,D,20160411,000000,12.43,12.51,11.5,11.59,192313,0
+OCUL.US,D,20160412,000000,11.6,12.17,11.1805,11.79,182262,0
+OCUL.US,D,20160413,000000,11.99,13.07,11.7801,12.97,243016,0
+OCUL.US,D,20160414,000000,13.08,13.334,12.4,12.52,199751,0
+OCUL.US,D,20160415,000000,12.52,12.6917,12.26,12.45,197185,0
+OCUL.US,D,20160418,000000,12.27,12.63,12.1,12.53,166914,0
+OCUL.US,D,20160419,000000,12.65,12.65,12.1,12.45,120341,0
+OCUL.US,D,20160420,000000,12.52,12.76,12.26,12.55,97542,0
+OCUL.US,D,20160421,000000,12.54,13.965,12.5,13.39,349638,0
+OCUL.US,D,20160422,000000,13.39,14.5,13.25,14.25,341747,0
+OCUL.US,D,20160425,000000,14.31,14.385,12.71,12.96,171601,0
+OCUL.US,D,20160426,000000,12.91,12.91,12,12.33,199139,0
+OCUL.US,D,20160427,000000,12.21,12.64,12.2,12.47,84771,0
+OCUL.US,D,20160428,000000,12.8,13.46,12.45,12.67,194121,0
+OCUL.US,D,20160429,000000,12.53,12.55,12.16,12.28,146748,0
+OCUL.US,D,20160502,000000,12.31,12.4104,11.5608,11.9,142053,0
+OCUL.US,D,20160503,000000,11.84,11.99,11.29,11.7,97347,0
+OCUL.US,D,20160504,000000,11.62,11.75,10.55,10.64,202954,0
+OCUL.US,D,20160505,000000,10.66,10.85,10.33,10.52,99000,0
+OCUL.US,D,20160506,000000,10.31,10.64,10.03,10.17,79921,0
+OCUL.US,D,20160509,000000,10.14,11.1699,10.14,10.83,127756,0
+OCUL.US,D,20160510,000000,10.89,11.398,9.62,10.16,213197,0
+OCUL.US,D,20160511,000000,10.15,10.52,9.91,9.96,114875,0
+OCUL.US,D,20160512,000000,10,10.0599,9.06,9.53,173483,0
+OCUL.US,D,20160513,000000,9.52,10.245,9.28,10.04,119861,0
+OCUL.US,D,20160516,000000,10.01,11.28,10.01,10.98,133640,0
+OCUL.US,D,20160517,000000,10.96,11.51,10.94,11.18,124877,0
+OCUL.US,D,20160518,000000,11.23,11.84,11.16,11.57,114341,0
+OCUL.US,D,20160519,000000,11.51,11.66,11.22,11.47,58075,0
+OCUL.US,D,20160520,000000,11.55,11.61,10.87,10.9,185893,0
+OCUL.US,D,20160523,000000,10.93,11.33,10.71,11.15,86465,0
+OCUL.US,D,20160524,000000,11.26,11.85,11.04,11.59,166933,0
+OCUL.US,D,20160525,000000,11.72,12.25,11.11,11.9,101166,0
+OCUL.US,D,20160526,000000,11.83,12,11.3,11.89,137681,0
+OCUL.US,D,20160527,000000,11.96,12.16,11.614,11.93,160556,0
+OCUL.US,D,20160531,000000,12.03,12.25,11.9648,12,158399,0
+OCUL.US,D,20160601,000000,11.99,12.08,11.73,11.95,200678,0
+OCUL.US,D,20160602,000000,11.99,12.29,11.92,12.06,134104,0
+OCUL.US,D,20160603,000000,12.08,12.43,11.6225,11.85,167380,0
+OCUL.US,D,20160606,000000,7.1,7.29,6.53,6.81,4099562,0
+OCUL.US,D,20160607,000000,6.71,6.83,6.5101,6.69,837366,0
+OCUL.US,D,20160608,000000,6.67,6.9972,6.55,6.8,706269,0
+OCUL.US,D,20160609,000000,6.81,6.83,6.51,6.53,298650,0
+OCUL.US,D,20160610,000000,6.5,6.55,6.26,6.29,570193,0
+OCUL.US,D,20160613,000000,6.48,6.74,6.295,6.4,593601,0
+OCUL.US,D,20160614,000000,6.31,6.4,5.9201,6,557258,0
+OCUL.US,D,20160615,000000,6.07,6.07,5.74,5.8,531802,0
+OCUL.US,D,20160616,000000,5.77,5.83,5.4,5.59,1517568,0
+OCUL.US,D,20160617,000000,5.6,5.7,5.37,5.4,401124,0
+OCUL.US,D,20160620,000000,5.54,5.57,5.29,5.445,421521,0
+OCUL.US,D,20160621,000000,5.47,5.51,5.3199,5.38,187491,0
+OCUL.US,D,20160622,000000,5.37,5.64,5.29,5.32,320178,0
+OCUL.US,D,20160623,000000,5.35,5.45,5.27,5.41,221036,0
+OCUL.US,D,20160624,000000,5.11,5.3,5.1,5.17,531067,0
+OCUL.US,D,20160627,000000,5.13,5.2155,4.63,4.64,724382,0
+OCUL.US,D,20160628,000000,4.78,5.06,4.7,5.06,328221,0
+OCUL.US,D,20160629,000000,5.1,5.24,5.07,5.19,375143,0
+OCUL.US,D,20160630,000000,5.24,5.24,4.9,4.95,451675,0
+OCUL.US,D,20160701,000000,4.99,5.075,4.87,4.9,330332,0
+OCUL.US,D,20160705,000000,4.88,5.0999,4.86,5.02,319600,0
+OCUL.US,D,20160706,000000,5,5.205,4.9517,5.12,293025,0
+OCUL.US,D,20160707,000000,5.15,5.52,5.15,5.34,409659,0
+OCUL.US,D,20160708,000000,5.38,6.11,5.31,5.94,836526,0
+OCUL.US,D,20160711,000000,6,6.22,5.61,5.76,685464,0
+OCUL.US,D,20160712,000000,6,6,5.37,5.49,639033,0
+OCUL.US,D,20160713,000000,5.53,5.55,4.94,4.96,495422,0
+OCUL.US,D,20160714,000000,5.1,5.1,4.65,4.89,514321,0
+OCUL.US,D,20160715,000000,4.9,5.03,4.74,5.02,200922,0
+OCUL.US,D,20160718,000000,5,5.3,4.865,5.02,398952,0
+OCUL.US,D,20160719,000000,5.05,5.15,4.74,4.85,325047,0
+OCUL.US,D,20160720,000000,4.99,5.28,4.9,5.24,415499,0
+OCUL.US,D,20160721,000000,5.39,5.56,5.06,5.14,493381,0
+OCUL.US,D,20160722,000000,5.12,5.27,4.86,5.17,676975,0
+OCUL.US,D,20160725,000000,4.86,5.23,4.37,4.42,1816697,0
+OCUL.US,D,20160726,000000,4.43,4.75,4.34,4.64,485979,0
+OCUL.US,D,20160727,000000,4.68,4.85,4.62,4.65,458310,0
+OCUL.US,D,20160728,000000,4.65,4.6999,4.46,4.5,279870,0
+OCUL.US,D,20160729,000000,4.44,4.5,4.27,4.37,354523,0
+OCUL.US,D,20160801,000000,4.39,4.53,4.3301,4.38,221866,0
+OCUL.US,D,20160802,000000,4.35,4.41,4.11,4.17,309524,0
+OCUL.US,D,20160803,000000,4.11,4.24,4.04,4.2,281610,0
+OCUL.US,D,20160804,000000,5.37,5.95,5.09,5.63,6807246,0
+OCUL.US,D,20160805,000000,5.89,7.23,5.6501,6.47,7832617,0
+OCUL.US,D,20160808,000000,6.62,6.95,5.71,6.11,2622741,0
+OCUL.US,D,20160809,000000,6.2,6.3489,5.6788,6.08,953742,0
+OCUL.US,D,20160810,000000,6.08,6.13,5.7,5.84,466296,0
+OCUL.US,D,20160811,000000,6.49,6.84,6.2,6.3,3522551,0
+OCUL.US,D,20160812,000000,6.57,6.97,6.33,6.78,2150640,0
+OCUL.US,D,20160815,000000,7.17,8.23,7,8.21,5197875,0
+OCUL.US,D,20160816,000000,7.74,8,7.31,7.45,2478033,0
+OCUL.US,D,20160817,000000,7.46,7.745,7.1811,7.34,1011520,0
+OCUL.US,D,20160818,000000,7.29,7.41,6.82,7.1,1040219,0
+OCUL.US,D,20160819,000000,7.02,7.21,6.75,7.12,785779,0
+OCUL.US,D,20160822,000000,7.08,7.34,6.91,7.03,604392,0
+OCUL.US,D,20160823,000000,7.04,7.1099,6.67,6.88,799098,0
+OCUL.US,D,20160824,000000,6.9,7.1,6.29,6.38,828072,0
+OCUL.US,D,20160825,000000,6.41,6.714,6.08,6.37,700995,0
+OCUL.US,D,20160826,000000,6.32,6.47,6.16,6.37,469930,0
+OCUL.US,D,20160829,000000,6.4,6.462,6.23,6.44,234973,0
+OCUL.US,D,20160830,000000,6.44,6.84,6.4,6.77,717747,0
+OCUL.US,D,20160831,000000,6.77,6.78,6.2,6.39,1056289,0
+OCUL.US,D,20160901,000000,6.4,6.51,6.23,6.36,449127,0
+OCUL.US,D,20160902,000000,6.39,6.58,6.3,6.38,327492,0
+OCUL.US,D,20160906,000000,6.44,6.77,6.41,6.76,386343,0
+OCUL.US,D,20160907,000000,6.78,7.326,6.77,7.16,828163,0
+OCUL.US,D,20160908,000000,7.04,7.3,6.99,7.235,377744,0
+OCUL.US,D,20160909,000000,7.06,7.25,6.77,6.78,561691,0
+OCUL.US,D,20160912,000000,6.78,7.2,6.67,7.17,527250,0
+OCUL.US,D,20160913,000000,7.04,7.08,6.51,6.66,752161,0
+OCUL.US,D,20160914,000000,6.63,6.85,6.44,6.51,474736,0
+OCUL.US,D,20160915,000000,6.5,6.72,6.32,6.61,443921,0
+OCUL.US,D,20160916,000000,6.57,6.76,6.45,6.75,682520,0
+OCUL.US,D,20160919,000000,6.79,6.94,6.5,6.7,447092,0
+OCUL.US,D,20160920,000000,6.83,7.145,6.75,7.11,747109,0
+OCUL.US,D,20160921,000000,7.12,7.38,6.83,7.13,613586,0
+OCUL.US,D,20160922,000000,7.18,7.2728,6.95,7.18,551955,0
+OCUL.US,D,20160923,000000,7.2,7.4,7.0899,7.14,513278,0
+OCUL.US,D,20160926,000000,7.07,7.17,6.77,6.79,378078,0
+OCUL.US,D,20160927,000000,6.82,7.02,6.7,6.91,382043,0
+OCUL.US,D,20160928,000000,7,7.01,6.7128,6.885,393104,0
+OCUL.US,D,20160929,000000,6.83,6.97,6.6711,6.76,434394,0
+OCUL.US,D,20160930,000000,6.8,6.9649,6.63,6.87,585847,0
+OCUL.US,D,20161003,000000,6.86,6.9,6.7,6.85,321344,0
+OCUL.US,D,20161004,000000,6.83,7.07,6.795,6.96,364321,0
+OCUL.US,D,20161005,000000,7,7.18,6.87,6.94,374452,0
+OCUL.US,D,20161006,000000,6.9,6.9609,6.52,6.61,587525,0
+OCUL.US,D,20161007,000000,6.61,6.73,6.27,6.41,320257,0
+OCUL.US,D,20161010,000000,6.47,6.88,6.42,6.81,394584,0
+OCUL.US,D,20161011,000000,6.7,6.7799,6.36,6.51,421443,0
+OCUL.US,D,20161012,000000,6.57,6.615,6.3,6.31,283057,0
+OCUL.US,D,20161013,000000,8,8.24,7.14,7.22,12389376,0
+OCUL.US,D,20161014,000000,7.2,7.29,6.5,6.795,2386802,0
+OCUL.US,D,20161017,000000,6.76,6.91,6.44,6.55,682895,0
+OCUL.US,D,20161018,000000,6.75,6.7963,6.53,6.62,521863,0
+OCUL.US,D,20161019,000000,6.67,6.78,6.365,6.77,605343,0
+OCUL.US,D,20161020,000000,6.78,6.94,6.55,6.85,606851,0
+OCUL.US,D,20161021,000000,6.8,7.19,6.69,6.88,584251,0
+OCUL.US,D,20161024,000000,6.91,7.0797,6.7,6.77,353920,0
+OCUL.US,D,20161025,000000,6.74,6.81,6.5,6.51,348925,0
+OCUL.US,D,20161026,000000,6.49,6.75,6.275,6.44,512321,0
+OCUL.US,D,20161027,000000,6.47,6.52,6.06,6.12,378192,0
+OCUL.US,D,20161028,000000,6.13,6.138,5.8,5.86,550850,0
+OCUL.US,D,20161031,000000,5.85,5.86,5.43,5.66,540422,0
+OCUL.US,D,20161101,000000,5.66,5.858,5.53,5.74,440248,0
+OCUL.US,D,20161102,000000,5.69,5.7501,5.32,5.41,429151,0
+OCUL.US,D,20161103,000000,5.41,5.4599,4.82,4.91,970106,0
+OCUL.US,D,20161104,000000,4.9,5.3,4.9,5.22,710048,0
+OCUL.US,D,20161107,000000,5.33,5.368,5.16,5.21,410222,0
+OCUL.US,D,20161108,000000,5.15,5.32,5.01,5.26,369884,0
+OCUL.US,D,20161109,000000,5.32,6.05,5.32,6,983252,0
+OCUL.US,D,20161110,000000,6.14,6.55,6.0101,6.5,812984,0
+OCUL.US,D,20161111,000000,6.54,6.9,6.46,6.87,578536,0
+OCUL.US,D,20161114,000000,7.62,7.8199,6.95,7.49,2444575,0
+OCUL.US,D,20161115,000000,7.95,7.958,7.3201,7.89,1152139,0
+OCUL.US,D,20161116,000000,7.9,9.9,7.75,8.86,2631739,0
+OCUL.US,D,20161117,000000,8.75,9.71,8.65,9.64,1484957,0
+OCUL.US,D,20161118,000000,9.78,11.46,9.4,10.91,3218362,0
+OCUL.US,D,20161121,000000,11.15,11.5,9.51,10.16,2615796,0
+OCUL.US,D,20161122,000000,10.17,10.66,9.52,10.52,1370061,0
+OCUL.US,D,20161123,000000,10.31,10.75,10.0001,10.73,731464,0
+OCUL.US,D,20161125,000000,10.75,11.9067,10.6362,11.5,983875,0
+OCUL.US,D,20161128,000000,11.3,11.49,10.06,10.15,1945499,0
+OCUL.US,D,20161129,000000,10.37,10.47,9.8,9.83,980567,0
+OCUL.US,D,20161130,000000,9.55,9.72,8.5,9.29,1544975,0
+OCUL.US,D,20161201,000000,9.31,9.74,9.02,9.24,531897,0
+OCUL.US,D,20161202,000000,9.15,9.7847,9.03,9.49,522785,0
+OCUL.US,D,20161205,000000,9.48,9.48,9,9.17,642703,0
+OCUL.US,D,20161206,000000,9.48,9.575,9.1,9.52,526760,0
+OCUL.US,D,20161207,000000,9.4,9.475,9.02,9.37,539359,0
+OCUL.US,D,20161208,000000,9.3,9.32,8.96,9.28,745472,0
+OCUL.US,D,20161209,000000,9.3,9.95,9.22,9.29,692415,0
+OCUL.US,D,20161212,000000,9.12,9.35,8.75,8.88,738382,0
+OCUL.US,D,20161213,000000,8.9,9.12,8.33,8.36,826614,0
+OCUL.US,D,20161214,000000,8.33,8.3793,7.88,7.97,648931,0
+OCUL.US,D,20161215,000000,7.84,8.04,7.23,7.98,1380615,0
+OCUL.US,D,20161216,000000,7.93,8.57,7.88,7.95,1025584,0
+OCUL.US,D,20161219,000000,8.43,9.15,8.4216,8.72,1400012,0
+OCUL.US,D,20161220,000000,8.7,8.89,8.48,8.61,601124,0
+OCUL.US,D,20161221,000000,8.6,8.6803,8.14,8.2,554421,0
+OCUL.US,D,20161222,000000,8.2,8.7,8.0584,8.27,496176,0
+OCUL.US,D,20161223,000000,8.37,8.58,8.29,8.55,492793,0
+OCUL.US,D,20161227,000000,8.65,8.79,8.3,8.43,360609,0
+OCUL.US,D,20161228,000000,8.4,8.5534,8.13,8.18,374891,0
+OCUL.US,D,20161229,000000,8.25,8.4,8.06,8.33,587439,0
+OCUL.US,D,20161230,000000,8.4,8.58,8.25,8.37,510079,0
+OCUL.US,D,20170103,000000,8.55,8.6,8.15,8.32,583484,0
+OCUL.US,D,20170104,000000,8.93,9.3,8.5,8.57,2142614,0
+OCUL.US,D,20170105,000000,8.56,8.6,8.16,8.18,1090771,0
+OCUL.US,D,20170106,000000,8.26,8.45,8.03,8.05,732590,0
+OCUL.US,D,20170109,000000,8.05,8.16,7.8,7.99,730680,0
+OCUL.US,D,20170110,000000,8.03,8.12,7.77,7.95,634201,0
+OCUL.US,D,20170111,000000,7.91,8.01,7.55,7.74,895624,0
+OCUL.US,D,20170112,000000,7.66,8,7.45,7.88,666534,0
+OCUL.US,D,20170113,000000,7.79,8.19,7.68,8.09,558911,0
+OCUL.US,D,20170117,000000,8.04,8.0599,7.69,7.89,496972,0
+OCUL.US,D,20170118,000000,7.98,8.2467,7.92,8.18,338082,0
+OCUL.US,D,20170119,000000,8.18,8.41,8.02,8.16,336399,0
+OCUL.US,D,20170120,000000,8.14,8.1899,7.9,7.93,425919,0
+OCUL.US,D,20170123,000000,8.09,8.16,7.4,7.55,717007,0
+OCUL.US,D,20170124,000000,7.01,7.08,6.53,6.88,2929148,0
+OCUL.US,D,20170125,000000,7.03,7.03,6.76,6.93,1316388,0
+OCUL.US,D,20170126,000000,7,7,6.5,6.79,1463429,0
+OCUL.US,D,20170127,000000,6.69,6.92,6.525,6.87,833170,0
+OCUL.US,D,20170130,000000,6.75,6.7501,6.27,6.43,1276583,0
+OCUL.US,D,20170131,000000,6.4,6.62,6.18,6.56,788954,0
+OCUL.US,D,20170201,000000,6.68,7,6.47,6.8,851915,0
+OCUL.US,D,20170202,000000,6.72,6.95,6.61,6.88,383523,0
+OCUL.US,D,20170203,000000,6.97,6.97,6.8,6.88,554724,0
+OCUL.US,D,20170206,000000,6.86,7.12,6.76,6.89,694326,0
+OCUL.US,D,20170207,000000,6.9,6.98,6.8,6.91,391854,0
+OCUL.US,D,20170208,000000,6.87,6.95,6.59,6.89,589540,0
+OCUL.US,D,20170209,000000,6.9,7.4,6.77,7.18,1220944,0
+OCUL.US,D,20170210,000000,7.77,8.91,7.55,8.45,4310305,0
+OCUL.US,D,20170213,000000,8.6,9.3,8.6,8.98,2661935,0
+OCUL.US,D,20170214,000000,9.05,9.368,8.83,9.05,1439178,0
+OCUL.US,D,20170215,000000,9.06,9.55,8.94,9.52,1530731,0
+OCUL.US,D,20170216,000000,9.51,10.49,9.51,9.99,2441665,0
+OCUL.US,D,20170217,000000,9.9,10.42,9.7902,10.12,1645535,0
+OCUL.US,D,20170221,000000,10.22,10.22,8.93,9.12,2342092,0
+OCUL.US,D,20170222,000000,8.21,9.2699,7.85,8.32,2520668,0
+OCUL.US,D,20170223,000000,8.63,8.8,8.04,8.21,959416,0
+OCUL.US,D,20170224,000000,8.15,8.2703,7.98,8.15,688646,0
+OCUL.US,D,20170227,000000,8.09,8.87,8.05,8.81,928574,0
+OCUL.US,D,20170228,000000,8.73,8.73,8.32,8.34,878848,0
+OCUL.US,D,20170301,000000,8.46,8.87,8.15,8.74,965365,0
+OCUL.US,D,20170302,000000,8.7,9.2,8.5,8.57,1282789,0
+OCUL.US,D,20170303,000000,8.55,8.7925,8.361,8.7,799529,0
+OCUL.US,D,20170306,000000,8.66,8.99,8.3,8.54,622451,0
+OCUL.US,D,20170307,000000,8.46,8.6807,8.275,8.51,671184,0
+OCUL.US,D,20170308,000000,8.51,9.24,8.45,8.855,1052968,0
+OCUL.US,D,20170309,000000,8.95,9.05,8.7,8.86,615503,0
+OCUL.US,D,20170310,000000,8.61,8.71,7.96,8.47,1140805,0
+OCUL.US,D,20170313,000000,8.3806,8.77,8.1601,8.72,675534,0
+OCUL.US,D,20170314,000000,8.64,8.64,8.26,8.35,658917,0
+OCUL.US,D,20170315,000000,8.57,8.96,8.33,8.9,1150079,0
+OCUL.US,D,20170316,000000,9.09,10.07,9,9.98,2535282,0
+OCUL.US,D,20170317,000000,10,10.07,9.38,9.5,1152948,0
+OCUL.US,D,20170320,000000,9.6,9.94,9.29,9.87,693122,0
+OCUL.US,D,20170321,000000,9.84,9.88,9.0301,9.17,1402535,0
+OCUL.US,D,20170322,000000,9.15,9.32,8.95,9.2,820561,0
+OCUL.US,D,20170323,000000,9.2,9.53,9.06,9.18,742307,0
+OCUL.US,D,20170324,000000,9.22,9.58,9.15,9.27,733806,0
+OCUL.US,D,20170327,000000,9.08,9.5,8.86,9.36,678829,0
+OCUL.US,D,20170328,000000,9.37,9.68,9.2,9.28,539779,0
+OCUL.US,D,20170329,000000,9.27,9.62,9.27,9.39,838492,0
+OCUL.US,D,20170330,000000,9.43,9.47,9.16,9.22,548403,0
+OCUL.US,D,20170331,000000,9.19,9.39,9.18,9.28,445799,0
+OCUL.US,D,20170403,000000,9.32,9.3902,8.92,8.99,599803,0
+OCUL.US,D,20170404,000000,9,9.1653,8.56,8.6,783060,0
+OCUL.US,D,20170405,000000,8.63,8.82,7.95,8.14,933569,0
+OCUL.US,D,20170406,000000,8.15,8.23,7.8,8.16,465065,0
+OCUL.US,D,20170407,000000,8.12,8.59,8.09,8.36,461824,0
+OCUL.US,D,20170410,000000,8.4,8.68,8.4,8.57,473517,0
+OCUL.US,D,20170411,000000,8.54,8.68,8.22,8.35,315322,0
+OCUL.US,D,20170412,000000,8.31,8.6599,8.25,8.46,447733,0
+OCUL.US,D,20170413,000000,8.44,8.665,8.33,8.52,343204,0
+OCUL.US,D,20170417,000000,8.53,8.78,8.46,8.56,326948,0
+OCUL.US,D,20170418,000000,8.56,8.595,8.06,8.22,589330,0
+OCUL.US,D,20170419,000000,8.27,8.68,8.24,8.4,493184,0
+OCUL.US,D,20170420,000000,8.44,8.72,8.44,8.7,374157,0
+OCUL.US,D,20170421,000000,8.71,8.87,8.588,8.725,294373,0
+OCUL.US,D,20170424,000000,8.87,9.3,8.75,9.3,845513,0
+OCUL.US,D,20170425,000000,9.38,9.571,9.18,9.22,690728,0
+OCUL.US,D,20170426,000000,9.26,9.46,9.12,9.4,424933,0
+OCUL.US,D,20170427,000000,9.5,10.1,9.4,9.89,1409850,0
+OCUL.US,D,20170428,000000,9.95,10.37,9.895,9.96,1120293,0
+OCUL.US,D,20170501,000000,10.05,10.15,9.27,9.37,790808,0
+OCUL.US,D,20170502,000000,9.45,9.45,8.95,9,507838,0
+OCUL.US,D,20170503,000000,8.98,9.37,8.89,9.1,578899,0
+OCUL.US,D,20170504,000000,9.12,9.31,9.085,9.1,484092,0
+OCUL.US,D,20170505,000000,8.75,8.8811,7.42,7.63,4055801,0
+OCUL.US,D,20170508,000000,7.8,8.66,7.7922,8.07,2160429,0
+OCUL.US,D,20170509,000000,8.16,8.1896,7.78,8.08,1102149,0
+OCUL.US,D,20170510,000000,8.11,8.33,7.9101,8.2,707558,0
+OCUL.US,D,20170511,000000,8.16,8.56,8.16,8.41,716381,0
+OCUL.US,D,20170512,000000,8.35,9.8793,8.35,9.64,1727454,0
+OCUL.US,D,20170515,000000,9.73,10.1,9.5101,9.97,1369041,0
+OCUL.US,D,20170516,000000,9.99,10.15,9.725,9.9,729243,0
+OCUL.US,D,20170517,000000,9.79,10.69,9.58,10.15,1411505,0
+OCUL.US,D,20170518,000000,10.1,10.63,10.02,10.4,1249807,0
+OCUL.US,D,20170519,000000,10.33,10.54,10.15,10.38,611968,0
+OCUL.US,D,20170522,000000,10.42,10.44,10.05,10.09,694939,0
+OCUL.US,D,20170523,000000,10.08,10.3,9.86,10.26,506884,0
+OCUL.US,D,20170524,000000,10.28,10.5,10.07,10.23,744192,0
+OCUL.US,D,20170525,000000,10.28,10.3,9.97,10.3,787483,0
+OCUL.US,D,20170526,000000,10.27,11.3,10.23,11.02,1456645,0
+OCUL.US,D,20170530,000000,11.21,11.56,10.57,10.84,1084661,0
+OCUL.US,D,20170531,000000,10.9,10.9,10.12,10.2,809053,0
+OCUL.US,D,20170601,000000,10.21,10.866,10.1801,10.71,562111,0
+OCUL.US,D,20170602,000000,10.72,11.09,10.645,11,688618,0
+OCUL.US,D,20170605,000000,10.93,11.3698,10.65,11.16,544855,0
+OCUL.US,D,20170606,000000,11,11.49,10.99,11.13,580548,0
+OCUL.US,D,20170607,000000,11.09,11.419,10.9,11.05,531997,0
+OCUL.US,D,20170608,000000,10.93,11.48,10.93,11.36,599420,0
+OCUL.US,D,20170609,000000,11.52,11.79,11.03,11.2,725500,0
+OCUL.US,D,20170612,000000,10.7,11.03,10.35,10.75,941447,0
+OCUL.US,D,20170613,000000,10.8,11.2701,10.61,10.89,632015,0
+OCUL.US,D,20170614,000000,10.8,10.8703,10.26,10.5,719989,0
+OCUL.US,D,20170615,000000,10.38,10.5397,10.08,10.28,564793,0
+OCUL.US,D,20170616,000000,10.11,10.42,10.01,10.16,509669,0
+OCUL.US,D,20170619,000000,10.15,10.74,10.15,10.69,546808,0
+OCUL.US,D,20170620,000000,10.7,11.255,10.51,10.94,808763,0
+OCUL.US,D,20170621,000000,11,11.24,10.81,11.04,548568,0
+OCUL.US,D,20170622,000000,11.11,11.64,11,11.54,1025473,0
+OCUL.US,D,20170623,000000,10.6,10.61,9.54,10.15,3403391,0
+OCUL.US,D,20170626,000000,10.36,10.64,10.05,10.07,1366545,0
+OCUL.US,D,20170627,000000,10.05,10.5264,9.83,9.94,942499,0
+OCUL.US,D,20170628,000000,10,10.18,9.65,9.74,1212902,0
+OCUL.US,D,20170629,000000,9.77,9.78,9.13,9.32,1107922,0
+OCUL.US,D,20170630,000000,9.32,9.4,9,9.28,737724,0
+OCUL.US,D,20170703,000000,9.27,9.92,9.19,9.8,526757,0
+OCUL.US,D,20170705,000000,10.07,11,9.85,10.18,1714850,0
+OCUL.US,D,20170706,000000,10.34,10.58,9.454,9.5,2553796,0
+OCUL.US,D,20170707,000000,9.05,9.05,6.72,7.12,7426830,0
+OCUL.US,D,20170710,000000,6.3,6.99,6.1,6.49,4664559,0
+OCUL.US,D,20170711,000000,7.76,8.15,7.14,7.6,5421708,0
+OCUL.US,D,20170712,000000,5.5,6.8,5.5,6.67,11177006,0
+OCUL.US,D,20170713,000000,6.61,6.9599,6.3,6.655,2566837,0
+OCUL.US,D,20170714,000000,6.65,6.668,6.21,6.33,1674343,0
+OCUL.US,D,20170717,000000,6.38,6.45,6.09,6.41,1130088,0
+OCUL.US,D,20170718,000000,6.43,6.5376,6.24,6.38,793150,0
+OCUL.US,D,20170719,000000,6.43,6.849,6.36,6.59,1223577,0
+OCUL.US,D,20170720,000000,6.6,7.0786,6.5,6.88,1030547,0
+OCUL.US,D,20170721,000000,6.91,6.995,6.69,6.72,810753,0
+OCUL.US,D,20170724,000000,6.68,6.71,6.31,6.61,947168,0
+OCUL.US,D,20170725,000000,6.47,6.72,6.4,6.42,553262,0
+OCUL.US,D,20170726,000000,6.77,6.7999,6.47,6.52,577606,0
+OCUL.US,D,20170727,000000,6.5,6.62,6.25,6.32,589676,0
+OCUL.US,D,20170728,000000,6.24,6.435,6.15,6.3,250454,0
+OCUL.US,D,20170731,000000,6.33,6.435,6.225,6.33,385711,0
+OCUL.US,D,20170801,000000,6.31,6.4855,6.2,6.46,643733,0
+OCUL.US,D,20170802,000000,6.5,6.5,6.11,6.16,548014,0
+OCUL.US,D,20170803,000000,6.06,6.16,5.04,5.28,1754797,0
+OCUL.US,D,20170804,000000,5.37,5.8736,5.37,5.77,665429,0
+OCUL.US,D,20170807,000000,5.7,6.15,5.5101,6.04,646034,0
+OCUL.US,D,20170808,000000,6.06,6.19,5.83,5.95,334301,0
+OCUL.US,D,20170809,000000,5.6,5.95,5.6,5.78,604447,0
+OCUL.US,D,20170810,000000,5.7086,5.9482,5.6201,5.78,380952,0
+OCUL.US,D,20170811,000000,5.8,5.97,5.7,5.95,337814,0
+OCUL.US,D,20170814,000000,6.01,6.025,5.76,5.81,291665,0
+OCUL.US,D,20170815,000000,5.78,5.9575,5.65,5.82,216635,0
+OCUL.US,D,20170816,000000,5.8,5.95,5.76,5.8,127144,0
+OCUL.US,D,20170817,000000,5.74,5.95,5.71,5.84,262311,0
+OCUL.US,D,20170818,000000,5.79,6.01,5.76,5.87,403533,0
+OCUL.US,D,20170821,000000,5.91,5.91,5.73,5.8,272959,0
+OCUL.US,D,20170822,000000,5.84,5.91,5.76,5.78,169171,0
+OCUL.US,D,20170823,000000,5.71,5.85,5.67,5.7,234016,0
+OCUL.US,D,20170824,000000,5.72,5.8797,5.68,5.755,328838,0
+OCUL.US,D,20170825,000000,5.74,5.88,5.58,5.6,235519,0
+OCUL.US,D,20170828,000000,5.65,5.76,5.55,5.71,352988,0
+OCUL.US,D,20170829,000000,5.76,6.28,5.69,6.2,710787,0
+OCUL.US,D,20170830,000000,6.18,6.3,5.96,6.15,314692,0
+OCUL.US,D,20170831,000000,6.14,6.59,6.1001,6.26,392394,0
+OCUL.US,D,20170901,000000,6.3,6.48,6.21,6.46,240054,0
+OCUL.US,D,20170905,000000,6.42,6.61,6.31,6.45,239830,0
+OCUL.US,D,20170906,000000,6.47,6.5902,6.32,6.42,208777,0
+OCUL.US,D,20170907,000000,6.43,6.98,6.43,6.89,515196,0
+OCUL.US,D,20170908,000000,6.93,6.94,6.5,6.61,370416,0
+OCUL.US,D,20170911,000000,6.57,6.7,6.41,6.55,320298,0
+OCUL.US,D,20170912,000000,6.54,6.6,6.43,6.51,172728,0
+OCUL.US,D,20170913,000000,6.48,6.67,6.45,6.48,276863,0
+OCUL.US,D,20170914,000000,6.48,6.5859,6.28,6.43,190173,0
+OCUL.US,D,20170915,000000,6.43,6.51,6.3,6.49,294181,0
+OCUL.US,D,20170918,000000,6.47,6.57,6.16,6.28,353035,0
+OCUL.US,D,20170919,000000,6.22,6.29,6.16,6.2,188629,0
+OCUL.US,D,20170920,000000,6.22,6.389,6.19,6.31,192574,0
+OCUL.US,D,20170921,000000,6.33,6.41,6.3,6.34,116342,0
+OCUL.US,D,20170922,000000,6.34,6.4,6.25,6.38,177754,0
+OCUL.US,D,20170925,000000,6.39,6.43,6.2601,6.37,197057,0
+OCUL.US,D,20170926,000000,6.38,6.44,6.315,6.39,220738,0
+OCUL.US,D,20170927,000000,6.43,6.54,6.36,6.43,342427,0
+OCUL.US,D,20170928,000000,6.46,6.53,6.33,6.4,169864,0
+OCUL.US,D,20170929,000000,6.37,6.43,6.12,6.18,398793,0
+OCUL.US,D,20171002,000000,6.16,6.47,6.12,6.3,404871,0
+OCUL.US,D,20171003,000000,6.33,6.42,6.101,6.37,366686,0
+OCUL.US,D,20171004,000000,6.36,6.3672,6.24,6.3,201247,0
+OCUL.US,D,20171005,000000,6.27,6.37,6.25,6.34,241915,0
+OCUL.US,D,20171006,000000,6.35,6.36,6.22,6.26,241386,0
+OCUL.US,D,20171009,000000,6.22,6.3,6,6.05,477078,0
+OCUL.US,D,20171010,000000,6.05,6.23,6.015,6.08,176394,0
+OCUL.US,D,20171011,000000,6.11,6.17,5.9,5.93,343234,0
+OCUL.US,D,20171012,000000,5.94,6.08,5.9,6.05,191264,0
+OCUL.US,D,20171013,000000,6.03,6.08,5.86,5.92,344146,0
+OCUL.US,D,20171016,000000,5.86,5.978,5.76,5.89,266044,0
+OCUL.US,D,20171017,000000,5.85,5.921,5.73,5.75,210162,0
+OCUL.US,D,20171018,000000,5.74,5.86,5.67,5.69,220326,0
+OCUL.US,D,20171019,000000,5.68,5.8,5.58,5.63,224683,0
+OCUL.US,D,20171020,000000,5.67,5.709,5.5,5.56,231070,0
+OCUL.US,D,20171023,000000,5.57,5.69,5.5,5.58,242999,0
+OCUL.US,D,20171024,000000,5.86,6.4,5.76,5.9,1401222,0
+OCUL.US,D,20171025,000000,5.94,5.99,5.7201,5.78,324701,0
+OCUL.US,D,20171026,000000,5.78,5.92,5.7,5.76,219034,0
+OCUL.US,D,20171027,000000,5.76,5.83,5.65,5.77,190955,0
+OCUL.US,D,20171030,000000,5.8,5.94,5.732,5.79,146169,0
+OCUL.US,D,20171031,000000,5.85,5.85,5.72,5.76,163950,0
+OCUL.US,D,20171101,000000,5.81,5.81,5.55,5.63,272575,0
+OCUL.US,D,20171102,000000,5.66,5.75,5.57,5.69,183147,0
+OCUL.US,D,20171103,000000,5.66,5.855,5.58,5.73,157097,0
+OCUL.US,D,20171106,000000,5.75,6.3,5.75,6.13,378720,0
+OCUL.US,D,20171107,000000,6.11,6.11,5.67,5.74,345026,0
+OCUL.US,D,20171108,000000,5.16,5.3,4.7,5.28,917853,0
+OCUL.US,D,20171109,000000,5.19,5.19,5,5.04,351012,0
+OCUL.US,D,20171110,000000,4.97,5.4,4.97,5.37,291284,0
+OCUL.US,D,20171113,000000,5.35,5.42,5.15,5.32,136667,0
+OCUL.US,D,20171114,000000,5.25,5.369,5.11,5.21,256581,0
+OCUL.US,D,20171115,000000,5.15,5.33,5.0571,5.13,198876,0
+OCUL.US,D,20171116,000000,5.11,5.27,5,5.04,393871,0
+OCUL.US,D,20171117,000000,5.04,5.1089,4.96,4.97,218526,0
+OCUL.US,D,20171120,000000,5.06,5.09,4.66,4.68,668708,0
+OCUL.US,D,20171121,000000,4.77,4.78,4.2,4.3,712440,0
+OCUL.US,D,20171122,000000,4.27,4.34,4.11,4.18,709719,0
+OCUL.US,D,20171124,000000,4.21,4.27,4.12,4.15,235027,0
+OCUL.US,D,20171127,000000,4.15,4.2,3.3,3.73,2898227,0
+OCUL.US,D,20171128,000000,3.72,4.09,3.69,4.055,671319,0
+OCUL.US,D,20171129,000000,4.05,4.13,3.9216,4.02,295748,0
+OCUL.US,D,20171130,000000,3.99,4.17,3.99,4.12,244980,0
+OCUL.US,D,20171201,000000,4.14,4.169,3.91,4.02,212250,0
+OCUL.US,D,20171204,000000,4.08,4.14,3.96,4.05,218085,0
+OCUL.US,D,20171205,000000,4.05,4.09,3.9298,3.97,416459,0
+OCUL.US,D,20171206,000000,3.93,4.03,3.84,3.91,355821,0
+OCUL.US,D,20171207,000000,3.87,4.0381,3.86,4.01,311590,0
+OCUL.US,D,20171208,000000,4.05,4.18,3.98,4.15,303547,0
+OCUL.US,D,20171211,000000,4.23,4.48,4.17,4.22,481195,0
+OCUL.US,D,20171212,000000,4.29,4.41,4.2201,4.27,228015,0
+OCUL.US,D,20171213,000000,4.29,4.73,4.29,4.69,388585,0
+OCUL.US,D,20171214,000000,4.7,5.1535,4.66,4.75,592096,0
+OCUL.US,D,20171215,000000,4.74,4.98,4.64,4.84,610143,0
+OCUL.US,D,20171218,000000,4.85,5.02,4.61,4.65,470753,0
+OCUL.US,D,20171219,000000,4.66,4.79,4.61,4.67,326016,0
+OCUL.US,D,20171220,000000,4.69,4.69,4.41,4.51,408515,0
+OCUL.US,D,20171221,000000,4.51,4.73,4.48,4.61,332133,0
+OCUL.US,D,20171222,000000,4.64,4.79,4.54,4.58,297341,0
+OCUL.US,D,20171226,000000,4.55,4.719,4.5,4.5,405104,0
+OCUL.US,D,20171227,000000,4.53,4.63,4.4,4.48,277064,0
+OCUL.US,D,20171228,000000,4.48,4.59,4.28,4.49,407880,0
+OCUL.US,D,20171229,000000,4.48,4.78,4.4,4.45,487565,0
+OCUL.US,D,20180102,000000,4.49,4.87,4.45,4.81,424022,0
+OCUL.US,D,20180103,000000,4.84,4.953,4.64,4.66,318541,0
+OCUL.US,D,20180104,000000,4.68,4.88,4.62,4.83,258700,0
+OCUL.US,D,20180105,000000,4.84,4.96,4.75,4.87,200640,0
+OCUL.US,D,20180108,000000,4.87,4.89,4.66,4.85,224018,0
+OCUL.US,D,20180109,000000,4.85,5.02,4.85,4.86,195896,0
+OCUL.US,D,20180110,000000,4.86,4.89,4.69,4.82,212799,0
+OCUL.US,D,20180111,000000,4.83,4.96,4.72,4.91,177275,0
+OCUL.US,D,20180112,000000,4.92,5.74,4.9108,5.6,984482,0
+OCUL.US,D,20180116,000000,5.65,5.87,5.28,5.3,596373,0
+OCUL.US,D,20180117,000000,5.36,5.58,5.2102,5.56,321757,0
+OCUL.US,D,20180118,000000,5.61,5.61,5.331,5.54,152420,0
+OCUL.US,D,20180119,000000,5.95,6.5,5.75,6.23,1443109,0
+OCUL.US,D,20180122,000000,6.36,6.64,6.2,6.48,684726,0
+OCUL.US,D,20180123,000000,6.42,6.4996,6.1003,6.24,787916,0
+OCUL.US,D,20180124,000000,6.2,6.44,6.14,6.19,413853,0
+OCUL.US,D,20180125,000000,5.4,5.5,5.13,5.31,3278616,0
+OCUL.US,D,20180126,000000,5.32,5.39,5.145,5.21,470571,0
+OCUL.US,D,20180129,000000,5.2,5.82,5.111,5.57,903014,0
+OCUL.US,D,20180130,000000,5.57,5.94,5.43,5.89,538599,0
+OCUL.US,D,20180131,000000,5.87,5.95,5.38,5.47,637771,0
+OCUL.US,D,20180201,000000,5.49,5.68,5.3924,5.48,360920,0
+OCUL.US,D,20180202,000000,5.42,5.51,5.16,5.18,675481,0
+OCUL.US,D,20180205,000000,5.11,5.2799,4.94,5.01,562168,0
+OCUL.US,D,20180206,000000,5,5.45,4.99,5.17,637439,0
+OCUL.US,D,20180207,000000,5.18,5.26,5.03,5.18,429942,0
+OCUL.US,D,20180208,000000,5.22,5.29,4.95,5.03,440198,0
+OCUL.US,D,20180209,000000,5.11,5.15,4.7601,5.03,557399,0
+OCUL.US,D,20180212,000000,5,5.19,4.84,5.01,479261,0
+OCUL.US,D,20180213,000000,5.02,5.08,4.85,5.05,419223,0
+OCUL.US,D,20180214,000000,4.98,5.14,4.9,4.94,372270,0
+OCUL.US,D,20180215,000000,4.96,5.055,4.82,4.95,244202,0
+OCUL.US,D,20180216,000000,4.92,5.08,4.87,4.92,300135,0
+OCUL.US,D,20180220,000000,4.84,4.99,4.76,4.7952,278256,0
+OCUL.US,D,20180221,000000,4.82,5.139,4.8,5.07,429706,0
+OCUL.US,D,20180222,000000,5.1,5.39,4.85,4.87,507385,0
+OCUL.US,D,20180223,000000,4.91,5.08,4.84,5.04,225824,0
+OCUL.US,D,20180226,000000,5.1,5.2,5,5.19,167935,0
+OCUL.US,D,20180227,000000,5.2,5.37,5.03,5.27,255333,0
+OCUL.US,D,20180228,000000,5.26,5.32,5.17,5.23,254601,0
+OCUL.US,D,20180301,000000,5.24,5.57,5.17,5.51,393405,0
+OCUL.US,D,20180302,000000,5.43,6.1,5.428,6,905424,0
+OCUL.US,D,20180305,000000,6,6.2,5.7,5.76,498605,0
+OCUL.US,D,20180306,000000,5.81,5.93,5.6204,5.9,233337,0
+OCUL.US,D,20180307,000000,5.84,6,5.789,5.95,266007,0
+OCUL.US,D,20180308,000000,5.95,6.39,5.5694,5.86,810777,0
+OCUL.US,D,20180309,000000,5.88,6.08,5.76,5.9,353964,0
+OCUL.US,D,20180312,000000,6.04,6.39,5.885,6.37,551527,0
+OCUL.US,D,20180313,000000,6.38,6.483,6.27,6.33,322544,0
+OCUL.US,D,20180314,000000,6.37,6.465,6.13,6.24,297960,0
+OCUL.US,D,20180315,000000,6.27,6.46,6.22,6.44,367835,0
+OCUL.US,D,20180316,000000,6.46,7.39,6.46,7.08,1857741,0
+OCUL.US,D,20180319,000000,7.15,7.15,6.7,6.86,677266,0
+OCUL.US,D,20180320,000000,6.82,6.88,6.53,6.61,386482,0
+OCUL.US,D,20180321,000000,6.66,7.04,6.66,7.04,476723,0
+OCUL.US,D,20180322,000000,7,7.19,6.88,6.99,471550,0
+OCUL.US,D,20180323,000000,6.96,6.96,6.6536,6.74,355315,0
+OCUL.US,D,20180326,000000,6.85,6.89,6.46,6.74,345161,0
+OCUL.US,D,20180327,000000,6.76,6.76,6.305,6.33,362057,0
+OCUL.US,D,20180328,000000,6.34,6.64,6.31,6.57,215405,0
+OCUL.US,D,20180329,000000,6.59,6.6775,6.47,6.51,258216,0
+OCUL.US,D,20180402,000000,6.39,6.5,6.33,6.44,290587,0
+OCUL.US,D,20180403,000000,6.45,6.63,6.41,6.49,245087,0
+OCUL.US,D,20180404,000000,6.53,6.75,6.37,6.64,379045,0
+OCUL.US,D,20180405,000000,6.74,6.74,6.38,6.47,192946,0
+OCUL.US,D,20180406,000000,6.41,6.43,5.93,6.11,442735,0
+OCUL.US,D,20180409,000000,6.16,6.21,5.971,5.99,247720,0
+OCUL.US,D,20180410,000000,6.13,6.38,6.009,6.33,218421,0
+OCUL.US,D,20180411,000000,6.44,6.73,6.27,6.44,264029,0
+OCUL.US,D,20180412,000000,6.51,6.56,6.41,6.5,187231,0
+OCUL.US,D,20180413,000000,6.5,6.65,6.42,6.48,139033,0
+OCUL.US,D,20180416,000000,6.52,6.63,6.37,6.39,158186,0
+OCUL.US,D,20180417,000000,6.43,6.51,6.31,6.39,203803,0
+OCUL.US,D,20180418,000000,6.41,6.465,6.26,6.37,176036,0
+OCUL.US,D,20180419,000000,6.35,6.49,6.32,6.48,136679,0
+OCUL.US,D,20180420,000000,6.44,6.52,6.4,6.45,83832,0
+OCUL.US,D,20180423,000000,6.38,6.51,6.2896,6.38,137199,0
+OCUL.US,D,20180424,000000,6.4,6.49,6.27,6.31,169376,0
+OCUL.US,D,20180425,000000,6.28,6.35,6.05,6.29,131180,0
+OCUL.US,D,20180426,000000,6.3,6.49,6.25,6.45,212599,0
+OCUL.US,D,20180427,000000,6.47,6.72,6.371,6.49,227404,0
+OCUL.US,D,20180430,000000,6.5,6.55,6.18,6.29,180933,0
+OCUL.US,D,20180501,000000,6.26,6.53,6.1292,6.46,235282,0
+OCUL.US,D,20180502,000000,6.43,6.7,6.42,6.58,236839,0
+OCUL.US,D,20180503,000000,6.6,6.6388,6.26,6.28,208767,0
+OCUL.US,D,20180504,000000,6.28,6.54,6.2297,6.45,213001,0
+OCUL.US,D,20180507,000000,6.44,6.76,6.3604,6.71,204555,0
+OCUL.US,D,20180508,000000,6.74,6.83,6.6,6.73,197668,0
+OCUL.US,D,20180509,000000,6.25,6.82,6.25,6.73,421363,0
+OCUL.US,D,20180510,000000,6.78,7.14,6.7,6.93,428622,0
+OCUL.US,D,20180511,000000,6.92,7.19,6.9,7.14,404148,0
+OCUL.US,D,20180514,000000,7.23,7.32,6.72,6.82,343362,0
+OCUL.US,D,20180515,000000,6.82,6.92,6.51,6.84,287519,0
+OCUL.US,D,20180516,000000,6.84,7.06,6.82,6.92,245225,0
+OCUL.US,D,20180517,000000,6.94,7.03,6.82,6.92,298926,0
+OCUL.US,D,20180518,000000,6.94,7,6.8,6.93,244151,0
+OCUL.US,D,20180521,000000,6.94,6.952,6.81,6.89,200877,0
+OCUL.US,D,20180522,000000,6.89,6.97,6.76,6.82,276967,0
+OCUL.US,D,20180523,000000,6.82,6.9,6.55,6.63,308510,0
+OCUL.US,D,20180524,000000,6.67,6.84,6.611,6.78,226679,0
+OCUL.US,D,20180525,000000,6.78,6.815,6.68,6.7,176498,0
+OCUL.US,D,20180529,000000,6.69,6.75,6.57,6.73,248747,0
+OCUL.US,D,20180530,000000,6.74,6.839,6.7,6.72,272377,0
+OCUL.US,D,20180531,000000,6.67,6.82,6.6576,6.77,293981,0
+OCUL.US,D,20180601,000000,6.81,6.825,6.75,6.81,248416,0
+OCUL.US,D,20180604,000000,6.81,6.81,6.58,6.77,206801,0
+OCUL.US,D,20180605,000000,6.74,6.9,6.69,6.86,289165,0
+OCUL.US,D,20180606,000000,7,7.3599,7,7.15,897545,0
+OCUL.US,D,20180607,000000,7.16,7.39,7.1,7.23,509950,0
+OCUL.US,D,20180608,000000,7.24,7.394,7.1451,7.22,322840,0
+OCUL.US,D,20180611,000000,7.22,7.31,7.2,7.25,252126,0
+OCUL.US,D,20180612,000000,7.25,7.8,7.25,7.71,737864,0
+OCUL.US,D,20180613,000000,7.76,8.17,7.75,8.1,669648,0
+OCUL.US,D,20180614,000000,8.14,8.2769,7.98,8.14,507090,0
+OCUL.US,D,20180615,000000,8.13,8.22,8.05,8.17,355922,0
+OCUL.US,D,20180618,000000,8.17,8.24,7.92,7.99,512727,0
+OCUL.US,D,20180619,000000,7.92,8.1,7.74,8.02,355063,0
+OCUL.US,D,20180620,000000,8.04,8.1204,7.81,7.91,398286,0
+OCUL.US,D,20180621,000000,7.95,8.0192,6.88,7.73,1093553,0
+OCUL.US,D,20180622,000000,7.74,7.79,7.45,7.775,869566,0
+OCUL.US,D,20180625,000000,7.77,7.77,7.38,7.56,420705,0
+OCUL.US,D,20180626,000000,7.55,7.579,7.2966,7.42,358188,0
+OCUL.US,D,20180627,000000,7.44,7.46,7.135,7.23,362674,0
+OCUL.US,D,20180628,000000,7.21,7.37,6.91,7.25,407766,0
+OCUL.US,D,20180629,000000,7.61,7.611,6.61,6.75,814930,0
+OCUL.US,D,20180702,000000,6.76,6.76,6.01,6.58,945125,0
+OCUL.US,D,20180703,000000,6.66,6.66,6.31,6.47,199909,0
+OCUL.US,D,20180705,000000,6.53,6.57,6.29,6.49,304902,0
+OCUL.US,D,20180706,000000,6.5,6.57,6.3503,6.4,341628,0
+OCUL.US,D,20180709,000000,6.4,6.52,6.14,6.4,379749,0
+OCUL.US,D,20180710,000000,6.39,6.54,6.26,6.38,263993,0
+OCUL.US,D,20180711,000000,6.26,6.63,6.21,6.52,535197,0
+OCUL.US,D,20180712,000000,6.52,6.68,6.22,6.59,602407,0
+OCUL.US,D,20180713,000000,6.65,6.7112,6.53,6.56,423574,0
+OCUL.US,D,20180716,000000,6.54,6.73,6.12,6.2,462332,0
+OCUL.US,D,20180717,000000,6.21,6.268,6.08,6.22,198285,0
+OCUL.US,D,20180718,000000,6.19,6.28,6.06,6.27,235924,0
+OCUL.US,D,20180719,000000,6.29,6.585,6.2,6.43,625164,0
+OCUL.US,D,20180720,000000,6.4,6.41,6.02,6.07,587173,0
+OCUL.US,D,20180723,000000,6.08,6.13,5.8799,6.04,487505,0
+OCUL.US,D,20180724,000000,6.03,6.06,5.8285,5.86,354361,0
+OCUL.US,D,20180725,000000,5.86,5.87,5.67,5.76,305014,0
+OCUL.US,D,20180726,000000,5.75,5.84,5.611,5.73,216353,0
+OCUL.US,D,20180727,000000,5.74,5.7476,5.47,5.5,305718,0
+OCUL.US,D,20180730,000000,5.51,5.53,5.23,5.45,363984,0
+OCUL.US,D,20180731,000000,5.43,5.58,5.3601,5.55,221276,0
+OCUL.US,D,20180801,000000,5.51,5.6675,5.48,5.58,202652,0
+OCUL.US,D,20180802,000000,5.57,5.63,5.5,5.54,192737,0
+OCUL.US,D,20180803,000000,5.54,5.62,5.34,5.42,197401,0
+OCUL.US,D,20180806,000000,5.41,5.58,5.36,5.43,114659,0
+OCUL.US,D,20180807,000000,5.46,5.54,5.41,5.54,172405,0
+OCUL.US,D,20180808,000000,5.75,6.18,5.675,5.9,570511,0
+OCUL.US,D,20180809,000000,5.88,6.362,5.8,6.28,550648,0
+OCUL.US,D,20180810,000000,6.23,6.34,6.151,6.22,293897,0
+OCUL.US,D,20180813,000000,6.2,6.27,6,6.06,205846,0
+OCUL.US,D,20180814,000000,6.29,6.59,6.21,6.28,520542,0
+OCUL.US,D,20180815,000000,6.19,6.24,5.99,6.05,372659,0
+OCUL.US,D,20180816,000000,6.16,6.255,6.03,6.17,254721,0
+OCUL.US,D,20180817,000000,6.14,6.18,5.97,6,351963,0
+OCUL.US,D,20180820,000000,6,6.13,5.89,6.05,499373,0
+OCUL.US,D,20180821,000000,6.02,6.2,5.98,6.12,362409,0
+OCUL.US,D,20180822,000000,6.3,6.55,6.3,6.45,695976,0
+OCUL.US,D,20180823,000000,6.44,6.51,6.31,6.45,280033,0
+OCUL.US,D,20180824,000000,6.47,6.515,6.26,6.31,250902,0
+OCUL.US,D,20180827,000000,6.35,6.49,6.2,6.47,410299,0
+OCUL.US,D,20180828,000000,6.46,6.53,6.24,6.37,306418,0
+OCUL.US,D,20180829,000000,6.38,6.59,6.38,6.49,390452,0
+OCUL.US,D,20180830,000000,6.49,6.559,6.45,6.51,280933,0
+OCUL.US,D,20180831,000000,6.52,6.8,6.46,6.75,622925,0
+OCUL.US,D,20180904,000000,6.77,6.82,6.62,6.75,487034,0
+OCUL.US,D,20180905,000000,6.76,6.89,6.57,6.82,445159,0
+OCUL.US,D,20180906,000000,6.8,6.85,6.56,6.69,398492,0
+OCUL.US,D,20180907,000000,6.99,7.04,6.83,6.99,507992,0
+OCUL.US,D,20180910,000000,7,7.02,6.78,6.84,389319,0
+OCUL.US,D,20180911,000000,6.81,6.868,6.58,6.62,386068,0
+OCUL.US,D,20180912,000000,6.61,6.75,6.51,6.6,369793,0
+OCUL.US,D,20180913,000000,6.54,6.61,6.36,6.37,385011,0
+OCUL.US,D,20180914,000000,6.37,6.4148,6.12,6.2,315553,0
+OCUL.US,D,20180917,000000,6.19,6.33,6.13,6.14,237775,0
+OCUL.US,D,20180918,000000,6.15,6.35,6.13,6.28,390941,0
+OCUL.US,D,20180919,000000,6.27,6.53,6.26,6.43,308904,0
+OCUL.US,D,20180920,000000,6.5,6.55,6.39,6.43,424142,0
+OCUL.US,D,20180921,000000,6.45,6.465,6.35,6.45,571944,0
+OCUL.US,D,20180924,000000,6.45,6.5,6.35,6.44,209484,0
+OCUL.US,D,20180925,000000,6.46,6.7,6.46,6.62,552997,0
+OCUL.US,D,20180926,000000,6.68,7.17,6.66,6.93,1224590,0
+OCUL.US,D,20180927,000000,6.92,7.04,6.8,6.97,444102,0
+OCUL.US,D,20180928,000000,6.75,7.07,6.75,6.88,349966,0
+OCUL.US,D,20181001,000000,6.92,7.31,6.92,7.11,742943,0
+OCUL.US,D,20181002,000000,7.1,7.13,6.62,6.79,599695,0
+OCUL.US,D,20181003,000000,6.83,6.935,6.72,6.88,297495,0
+OCUL.US,D,20181004,000000,6.85,6.9132,6.51,6.53,385946,0
+OCUL.US,D,20181005,000000,6.55,6.58,6.12,6.2,476849,0
+OCUL.US,D,20181008,000000,6.18,6.21,6.01,6.14,290630,0
+OCUL.US,D,20181009,000000,6.11,6.39,6.04,6.23,249959,0
+OCUL.US,D,20181010,000000,6.21,6.3999,5.86,5.88,401834,0
+OCUL.US,D,20181011,000000,5.85,6.25,5.85,6.08,394988,0
+OCUL.US,D,20181012,000000,6.21,6.2589,5.94,6.08,304174,0
+OCUL.US,D,20181015,000000,6.14,6.28,5.97,6.16,225175,0
+OCUL.US,D,20181016,000000,6.22,6.49,6.1,6.46,361224,0
+OCUL.US,D,20181017,000000,6.45,6.46,6.18,6.37,238966,0
+OCUL.US,D,20181018,000000,6.36,6.49,6.1126,6.18,185545,0
+OCUL.US,D,20181019,000000,6.13,6.4,6.02,6.17,320682,0
+OCUL.US,D,20181022,000000,6.18,6.19,5.85,6.01,409215,0
+OCUL.US,D,20181023,000000,5.86,6.06,5.675,5.84,414358,0
+OCUL.US,D,20181024,000000,5.86,5.97,5.28,5.29,613868,0
+OCUL.US,D,20181025,000000,5.49,5.59,5.3,5.39,541453,0
+OCUL.US,D,20181026,000000,5.31,5.44,5.05,5.28,327936,0
+OCUL.US,D,20181029,000000,5.38,5.38,5.01,5.12,353585,0
+OCUL.US,D,20181030,000000,5.1,5.1,4.76,4.86,475194,0
+OCUL.US,D,20181031,000000,4.88,5.02,4.6303,4.96,453846,0
+OCUL.US,D,20181101,000000,4.96,5.29,4.96,5.15,398723,0
+OCUL.US,D,20181102,000000,5.2,5.275,5.05,5.24,206679,0
+OCUL.US,D,20181105,000000,5.25,5.56,5.09,5.17,736837,0
+OCUL.US,D,20181106,000000,5.19,5.28,4.94,5.24,376670,0
+OCUL.US,D,20181107,000000,5.29,5.43,5.08,5.41,358227,0
+OCUL.US,D,20181108,000000,5.08,5.75,4.85,5.66,1020317,0
+OCUL.US,D,20181109,000000,5.6,5.6414,5.24,5.56,337553,0
+OCUL.US,D,20181112,000000,5.53,5.53,5.25,5.29,195709,0
+OCUL.US,D,20181113,000000,5.35,5.48,5.22,5.29,193265,0
+OCUL.US,D,20181114,000000,5.33,5.48,5.0276,5.04,284479,0
+OCUL.US,D,20181115,000000,5.11,5.54,5.11,5.34,407969,0
+OCUL.US,D,20181116,000000,5.32,5.47,5.2,5.32,280141,0
+OCUL.US,D,20181119,000000,5.35,5.38,5.0839,5.24,276817,0
+OCUL.US,D,20181120,000000,5.12,5.24,5.0281,5.11,277326,0
+OCUL.US,D,20181121,000000,5.15,5.29,5.08,5.27,256454,0
+OCUL.US,D,20181123,000000,5.25,5.68,5.23,5.68,194392,0
+OCUL.US,D,20181126,000000,5.68,5.73,5.46,5.65,344106,0
+OCUL.US,D,20181127,000000,5.65,5.65,5.36,5.37,205171,0
+OCUL.US,D,20181128,000000,5.39,5.75,5.24,5.66,476989,0
+OCUL.US,D,20181129,000000,5.65,6.16,5.5121,6.06,900155,0
+OCUL.US,D,20181130,000000,6.1,6.88,6.1,6.66,1073238,0
+OCUL.US,D,20181203,000000,5.95,6.42,5.695,5.73,3502671,0
+OCUL.US,D,20181204,000000,5.81,6.01,5.48,5.61,1026527,0
+OCUL.US,D,20181206,000000,5.57,6.0973,5.5,6.07,1039804,0
+OCUL.US,D,20181207,000000,6.08,6.13,5.68,5.82,693664,0
+OCUL.US,D,20181210,000000,5.81,5.93,5.5,5.6,738749,0
+OCUL.US,D,20181211,000000,5.86,6.05,5.7264,5.83,506068,0
+OCUL.US,D,20181212,000000,5.9,6,5.71,5.73,357688,0
+OCUL.US,D,20181213,000000,5.83,5.84,5.5,5.64,443915,0
+OCUL.US,D,20181214,000000,5.64,5.64,5.29,5.33,518672,0
+OCUL.US,D,20181217,000000,5.26,5.41,5.02,5.04,584954,0
+OCUL.US,D,20181218,000000,5.12,5.23,4.8,4.88,525975,0
+OCUL.US,D,20181219,000000,4.93,5,4.58,4.69,501656,0
+OCUL.US,D,20181220,000000,4.65,4.83,4.35,4.49,913901,0
+OCUL.US,D,20181221,000000,4.5,4.54,4.03,4.16,1331081,0
+OCUL.US,D,20181224,000000,4.07,4.26,4.01,4.15,244185,0
+OCUL.US,D,20181226,000000,4.16,4.32,3.73,4.07,1107700,0
+OCUL.US,D,20181227,000000,4,4.14,3.8,3.87,513623,0
+OCUL.US,D,20181228,000000,3.92,4.25,3.85,4.13,786891,0
+OCUL.US,D,20181231,000000,4,4.13,3.55,3.98,1089403,0
+OCUL.US,D,20190102,000000,3.92,4.16,3.87,4.1,534454,0
+OCUL.US,D,20190103,000000,4.09,4.2,3.85,4.06,484166,0
+OCUL.US,D,20190104,000000,4.12,4.49,4.1,4.31,515886,0
+OCUL.US,D,20190107,000000,4.42,4.48,4.14,4.17,733548,0
+OCUL.US,D,20190108,000000,4.25,4.35,4.03,4.14,466262,0
+OCUL.US,D,20190109,000000,4.17,4.25,4.1,4.15,202954,0
+OCUL.US,D,20190110,000000,4.13,4.1787,3.92,4,816786,0
+OCUL.US,D,20190111,000000,4.1,4.1695,3.8901,3.95,632204,0
+OCUL.US,D,20190114,000000,3.94,4.1122,3.92,3.94,294172,0
+OCUL.US,D,20190115,000000,3.93,4.02,3.88,3.99,230436,0
+OCUL.US,D,20190116,000000,4.02,4.1,3.89,3.96,234858,0
+OCUL.US,D,20190117,000000,3.97,4.06,3.88,3.95,231467,0
+OCUL.US,D,20190118,000000,3.97,4.02,3.8519,3.94,289692,0
+OCUL.US,D,20190122,000000,3.9,3.925,3.735,3.75,394336,0
+OCUL.US,D,20190123,000000,3.76,3.81,3.56,3.59,344187,0
+OCUL.US,D,20190124,000000,3.57,3.7,3.48,3.66,327665,0
+OCUL.US,D,20190125,000000,3.68,3.88,3.68,3.84,320666,0
+OCUL.US,D,20190128,000000,3.82,3.84,3.632,3.8,365090,0
+OCUL.US,D,20190129,000000,3.79,3.94,3.74,3.82,408101,0
+OCUL.US,D,20190130,000000,3.81,3.86,3.68,3.81,426626,0
+OCUL.US,D,20190131,000000,3.81,3.93,3.75,3.78,355346,0
+OCUL.US,D,20190201,000000,3.79,3.87,3.768,3.8,489072,0
+OCUL.US,D,20190204,000000,3.82,3.83,3.72,3.83,226196,0
+OCUL.US,D,20190205,000000,3.83,4,3.79,3.82,347584,0
+OCUL.US,D,20190206,000000,3.82,3.82,3.71,3.73,200714,0
+OCUL.US,D,20190207,000000,3.73,3.75,3.53,3.59,297563,0
+OCUL.US,D,20190208,000000,3.58,3.64,3.46,3.51,592073,0
+OCUL.US,D,20190211,000000,3.53,3.62,3.49,3.54,270861,0
+OCUL.US,D,20190212,000000,3.57,3.6318,3.55,3.57,192072,0
+OCUL.US,D,20190213,000000,3.57,3.77,3.48,3.67,402853,0
+OCUL.US,D,20190214,000000,3.7,3.73,3.625,3.67,194052,0
+OCUL.US,D,20190215,000000,3.68,3.72,3.65,3.66,166319,0
+OCUL.US,D,20190219,000000,3.66,3.77,3.66,3.7,186819,0
+OCUL.US,D,20190220,000000,3.7,3.8678,3.67,3.72,428792,0
+OCUL.US,D,20190221,000000,3.72,3.76,3.57,3.61,261860,0
+OCUL.US,D,20190222,000000,3.87,4.35,3.86,4.16,2205952,0
+OCUL.US,D,20190225,000000,4.25,5,4.24,4.77,1735150,0
+OCUL.US,D,20190226,000000,4.8,4.98,4.59,4.69,950707,0
+OCUL.US,D,20190227,000000,4.69,4.79,4.5702,4.64,626415,0
+OCUL.US,D,20190228,000000,4.68,4.77,4.2801,4.45,865434,0
+OCUL.US,D,20190301,000000,4.49,4.695,4.39,4.67,338830,0
+OCUL.US,D,20190304,000000,4.69,4.8,4.63,4.71,424601,0
+OCUL.US,D,20190305,000000,4.72,4.84,4.49,4.56,592386,0
+OCUL.US,D,20190306,000000,4.57,4.7,4.15,4.3,534575,0
+OCUL.US,D,20190307,000000,4.3,4.495,4.2126,4.38,400784,0
+OCUL.US,D,20190308,000000,4.24,4.55,3.9,4.29,710632,0
+OCUL.US,D,20190311,000000,4.31,4.45,4.27,4.39,368576,0
+OCUL.US,D,20190312,000000,4.39,4.39,4.23,4.36,430478,0
+OCUL.US,D,20190313,000000,4.37,4.4,4.16,4.21,640543,0
+OCUL.US,D,20190314,000000,4.2,4.25,4.01,4.09,651777,0
+OCUL.US,D,20190315,000000,4.21,4.23,4.04,4.05,916915,0
+OCUL.US,D,20190318,000000,4.07,4.13,3.96,4.06,525857,0
+OCUL.US,D,20190319,000000,4.18,4.26,4.07,4.1,566544,0
+OCUL.US,D,20190320,000000,4.08,4.22,4.06,4.16,540879,0
+OCUL.US,D,20190321,000000,4.14,4.345,4.13,4.16,535884,0
+OCUL.US,D,20190322,000000,4.18,4.215,3.92,3.94,531770,0
+OCUL.US,D,20190325,000000,3.95,4.0199,3.8494,3.98,386168,0
+OCUL.US,D,20190326,000000,4.04,4.0911,3.9799,4.02,304131,0
+OCUL.US,D,20190327,000000,4,4.07,3.95,4.02,463519,0
+OCUL.US,D,20190328,000000,4.03,4.0413,3.88,3.98,395313,0
+OCUL.US,D,20190329,000000,4.02,4.05,3.9,3.97,755303,0
+OCUL.US,D,20190401,000000,3.99,4.13,3.81,4.07,807009,0
+OCUL.US,D,20190402,000000,4.07,4.16,3.91,4.15,714801,0
+OCUL.US,D,20190403,000000,4.15,4.4703,4.15,4.24,593134,0
+OCUL.US,D,20190404,000000,4.23,4.37,4.17,4.34,341085,0
+OCUL.US,D,20190405,000000,4.35,4.46,4.32,4.44,393988,0
+OCUL.US,D,20190408,000000,4.41,4.42,4.18,4.24,448749,0
+OCUL.US,D,20190409,000000,4.26,4.26,4,4.01,421893,0
+OCUL.US,D,20190410,000000,4,4.1,3.91,4.08,364238,0
+OCUL.US,D,20190411,000000,4.08,4.09,3.925,3.96,362499,0
+OCUL.US,D,20190412,000000,3.96,3.97,3.77,3.78,665514,0
+OCUL.US,D,20190415,000000,3.79,3.8,3.62,3.71,326277,0
+OCUL.US,D,20190416,000000,3.75,3.75,3.62,3.7,314072,0
+OCUL.US,D,20190417,000000,3.75,3.75,3.49,3.65,709958,0
+OCUL.US,D,20190418,000000,3.64,3.68,3.49,3.64,436572,0
+OCUL.US,D,20190422,000000,3.65,3.66,3.5,3.66,430049,0
+OCUL.US,D,20190423,000000,3.65,3.92,3.615,3.86,621961,0
+OCUL.US,D,20190424,000000,3.87,4.15,3.77,3.97,852466,0
+OCUL.US,D,20190425,000000,3.97,4.12,3.91,3.99,741861,0
+OCUL.US,D,20190426,000000,3.99,4.09,3.9,4.09,468885,0
+OCUL.US,D,20190429,000000,4.09,4.09,3.91,3.93,541365,0
+OCUL.US,D,20190430,000000,3.94,3.99,3.65,3.75,604574,0
+OCUL.US,D,20190501,000000,3.84,3.86,3.6867,3.73,433602,0
+OCUL.US,D,20190502,000000,3.73,3.77,3.57,3.62,459158,0
+OCUL.US,D,20190503,000000,3.61,3.74,3.61,3.72,280326,0
+OCUL.US,D,20190506,000000,3.7,4.02,3.7,3.96,315455,0
+OCUL.US,D,20190507,000000,3.92,3.97,3.79,3.84,349881,0
+OCUL.US,D,20190508,000000,3.83,3.86,3.7,3.73,239637,0
+OCUL.US,D,20190509,000000,3.73,3.73,3.57,3.66,256416,0
+OCUL.US,D,20190510,000000,3.71,3.83,3.57,3.68,294044,0
+OCUL.US,D,20190513,000000,3.62,3.62,3.41,3.49,632174,0
+OCUL.US,D,20190514,000000,3.51,3.64,3.35,3.6,461335,0
+OCUL.US,D,20190515,000000,3.56,3.65,3.51,3.6,255341,0
+OCUL.US,D,20190516,000000,3.55,3.63,3.5,3.53,410308,0
+OCUL.US,D,20190517,000000,3.5,3.53,3.37,3.46,354465,0
+OCUL.US,D,20190520,000000,3.46,3.5182,3.31,3.37,719329,0
+OCUL.US,D,20190521,000000,2.85,3.08,2.35,2.61,3985763,0
+OCUL.US,D,20190522,000000,2.55,2.86,2.54,2.65,1785232,0
+OCUL.US,D,20190523,000000,2.59,2.62,2.44,2.46,927162,0
+OCUL.US,D,20190524,000000,2.47,2.75,2.47,2.64,896805,0
+OCUL.US,D,20190528,000000,2.64,2.73,2.46,2.48,518024,0
+OCUL.US,D,20190529,000000,2.47,2.64,2.38,2.6,1401668,0
+OCUL.US,D,20190530,000000,2.59,2.65,2.45,2.46,760627,0
+OCUL.US,D,20190531,000000,2.6,2.92,2.515,2.9,1174783,0
+OCUL.US,D,20190603,000000,2.9,3.17,2.7,3.04,1225094,0
+OCUL.US,D,20190604,000000,3.05,3.0991,2.86,2.93,632232,0
+OCUL.US,D,20190605,000000,2.92,2.98,2.82,2.83,566755,0
+OCUL.US,D,20190606,000000,2.82,2.9,2.72,2.79,587579,0
+OCUL.US,D,20190607,000000,2.86,3.34,2.85,3.33,734770,0
+OCUL.US,D,20190610,000000,3.4,3.49,3.2,3.25,773380,0
+OCUL.US,D,20190611,000000,3.44,4.08,3.4,3.9,1883695,0
+OCUL.US,D,20190612,000000,3.88,3.94,3.63,3.82,958020,0
+OCUL.US,D,20190613,000000,3.82,4.59,3.82,4.52,1511313,0
+OCUL.US,D,20190614,000000,4.5,4.515,4.2,4.37,836097,0
+OCUL.US,D,20190617,000000,4.38,4.57,4.15,4.21,821992,0
+OCUL.US,D,20190618,000000,4.29,4.68,4.29,4.48,1002392,0
+OCUL.US,D,20190619,000000,4.48,4.5574,4.41,4.47,503944,0
+OCUL.US,D,20190620,000000,4.52,4.58,4.1,4.13,727063,0
+OCUL.US,D,20190621,000000,4.33,4.63,4.1693,4.42,3765765,0
+OCUL.US,D,20190624,000000,4.47,4.74,4.2,4.36,2106336,0
+OCUL.US,D,20190625,000000,4.27,4.4,4.12,4.23,808300,0
+OCUL.US,D,20190626,000000,4.24,4.35,4.18,4.27,508545,0
+OCUL.US,D,20190627,000000,4.26,4.53,4.2488,4.42,549613,0
+OCUL.US,D,20190628,000000,4.42,4.4885,4.32,4.4,880351,0
+OCUL.US,D,20190701,000000,4.5,4.92,4.4251,4.62,1393876,0
+OCUL.US,D,20190702,000000,4.75,4.8975,4.57,4.71,906173,0
+OCUL.US,D,20190703,000000,4.75,4.79,4.5352,4.75,476704,0
+OCUL.US,D,20190705,000000,4.69,5.38,4.69,5.15,3574572,0
+OCUL.US,D,20190708,000000,5.22,5.25,4.8212,5.23,1339384,0
+OCUL.US,D,20190709,000000,5.15,5.3899,5.03,5.13,1072796,0
+OCUL.US,D,20190710,000000,5.11,5.34,4.9306,5.32,1708001,0
+OCUL.US,D,20190711,000000,5.32,5.36,5.1,5.14,531916,0
+OCUL.US,D,20190712,000000,5.16,5.24,5.07,5.17,440005,0
+OCUL.US,D,20190715,000000,5.17,5.55,5.17,5.3,1122048,0
+OCUL.US,D,20190716,000000,5.31,5.445,5.12,5.18,721994,0
+OCUL.US,D,20190717,000000,5.2,5.24,4.63,4.8,1636578,0
+OCUL.US,D,20190718,000000,4.79,4.94,4.605,4.86,625001,0
+OCUL.US,D,20190719,000000,4.79,4.81,4.41,4.56,952207,0
+OCUL.US,D,20190722,000000,4.47,4.68,4.21,4.48,823821,0
+OCUL.US,D,20190723,000000,4.47,4.57,4.33,4.43,421075,0
+OCUL.US,D,20190724,000000,4.41,4.73,4.37,4.57,456513,0
+OCUL.US,D,20190725,000000,4.62,4.65,4.34,4.37,333507,0
+OCUL.US,D,20190726,000000,4.49,5,4.487,4.86,1626764,0
+OCUL.US,D,20190729,000000,4.9,4.93,4.6,4.72,711198,0
+OCUL.US,D,20190730,000000,4.65,4.89,4.65,4.82,439451,0
+OCUL.US,D,20190731,000000,4.8,4.87,4.61,4.65,293351,0
+OCUL.US,D,20190801,000000,4.66,5.139,4.6583,4.9,1209747,0
+OCUL.US,D,20190802,000000,4.91,4.91,4.63,4.82,340294,0
+OCUL.US,D,20190805,000000,4.75,4.8522,4.57,4.68,603557,0
+OCUL.US,D,20190806,000000,4.68,4.75,4.43,4.64,564704,0
+OCUL.US,D,20190807,000000,4.52,4.68,4.42,4.57,296580,0
+OCUL.US,D,20190808,000000,4,4.3,4,4.2,960197,0
+OCUL.US,D,20190809,000000,4.15,4.37,4,4.35,385753,0
+OCUL.US,D,20190812,000000,4.31,4.39,4.1,4.32,396713,0
+OCUL.US,D,20190813,000000,4.3115,4.55,4.25,4.51,293576,0
+OCUL.US,D,20190814,000000,4.49,4.5,4.23,4.24,465043,0
+OCUL.US,D,20190815,000000,4.24,4.43,4.19,4.21,260718,0
+OCUL.US,D,20190816,000000,4.24,4.55,4.24,4.48,374853,0
+OCUL.US,D,20190819,000000,4.49,4.7,4.46,4.6,483686,0
+OCUL.US,D,20190820,000000,4.62,4.72,4.57,4.61,372636,0
+OCUL.US,D,20190821,000000,4.68,4.8,4.59,4.65,380830,0
+OCUL.US,D,20190822,000000,4.62,4.79,4.62,4.69,754100,0
+OCUL.US,D,20190823,000000,4.69,4.85,4.41,4.43,722530,0
+OCUL.US,D,20190826,000000,4.42,4.468,3.98,4.05,688916,0
+OCUL.US,D,20190827,000000,4.11,4.18,3.82,3.92,825116,0
+OCUL.US,D,20190828,000000,3.91,4.07,3.81,4.01,424611,0
+OCUL.US,D,20190829,000000,3.99,4.38,3.99,4.17,589405,0
+OCUL.US,D,20190830,000000,4.13,4.47,4.1169,4.29,506636,0
+OCUL.US,D,20190903,000000,4.3,4.3351,4.14,4.2,225678,0
+OCUL.US,D,20190904,000000,4.26,4.2615,4.145,4.19,269525,0
+OCUL.US,D,20190905,000000,4.24,4.47,4.14,4.46,514579,0
+OCUL.US,D,20190906,000000,4.49,4.5,4.33,4.38,273744,0
+OCUL.US,D,20190909,000000,4.35,4.384,4.25,4.31,217967,0
+OCUL.US,D,20190910,000000,4.27,4.47,4.25,4.44,513858,0
+OCUL.US,D,20190911,000000,4.47,4.65,4.38,4.54,357069,0
+OCUL.US,D,20190912,000000,4.57,4.67,4.43,4.44,378710,0
+OCUL.US,D,20190913,000000,4.42,4.4861,4.35,4.45,299225,0
+OCUL.US,D,20190916,000000,4.43,4.61,4.35,4.37,262314,0
+OCUL.US,D,20190917,000000,4.35,4.425,4.2272,4.31,417183,0
+OCUL.US,D,20190918,000000,4.32,4.34,4.18,4.3,305829,0
+OCUL.US,D,20190919,000000,4.28,4.3445,4.23,4.27,294593,0
+OCUL.US,D,20190920,000000,4.26,4.425,4.14,4.14,696915,0
+OCUL.US,D,20190923,000000,4.11,4.2,4.05,4.06,312134,0
+OCUL.US,D,20190924,000000,4.07,4.1329,3.62,3.815,990851,0
+OCUL.US,D,20190925,000000,3.8,3.84,3.53,3.675,431641,0
+OCUL.US,D,20190926,000000,3.69,3.69,3.28,3.295,705704,0
+OCUL.US,D,20190927,000000,3.31,3.35,3.01,3.23,672729,0
+OCUL.US,D,20190930,000000,3.22,3.3,3.02,3.04,525952,0
+OCUL.US,D,20191001,000000,3.05,3.14,2.85,2.9,807090,0
+OCUL.US,D,20191002,000000,2.94,3.2128,2.8,3.1,864473,0
+OCUL.US,D,20191003,000000,3.11,3.27,3.01,3.07,877409,0
+OCUL.US,D,20191004,000000,3.05,3.18,3.04,3.15,337603,0
+OCUL.US,D,20191007,000000,3.2,3.27,3.09,3.12,873400,0
+OCUL.US,D,20191008,000000,3.11,3.14,2.86,2.94,891804,0
+OCUL.US,D,20191009,000000,2.99,3.03,2.82,2.86,630075,0
+OCUL.US,D,20191010,000000,2.88,2.91,2.71,2.8,373664,0
+OCUL.US,D,20191011,000000,2.84,3.0638,2.84,2.94,527884,0
+OCUL.US,D,20191014,000000,2.94,3.2,2.93,3.06,343108,0
+OCUL.US,D,20191015,000000,3.06,3.37,3.06,3.3,399714,0
+OCUL.US,D,20191016,000000,3.28,3.48,3.2,3.27,376369,0
+OCUL.US,D,20191017,000000,3.29,3.6,3.26,3.47,381566,0
+OCUL.US,D,20191018,000000,3.44,3.5141,3.375,3.44,190706,0
+OCUL.US,D,20191021,000000,3.47,3.53,3.33,3.4,316813,0
+OCUL.US,D,20191022,000000,3.43,3.645,3.38,3.62,341722,0
+OCUL.US,D,20191023,000000,3.62,3.62,3.39,3.42,363641,0
+OCUL.US,D,20191024,000000,3.44,3.47,3.19,3.21,345055,0
+OCUL.US,D,20191025,000000,3.2,3.43,3.19,3.32,196426,0
+OCUL.US,D,20191028,000000,3.31,3.5,3.31,3.5,203701,0
+OCUL.US,D,20191029,000000,3.49,3.4986,3.25,3.26,312324,0
+OCUL.US,D,20191030,000000,3.25,3.4,3.21,3.36,248685,0
+OCUL.US,D,20191031,000000,3.35,3.37,3.14,3.24,229140,0
+OCUL.US,D,20191101,000000,3.3,3.45,3.25,3.42,304743,0
+OCUL.US,D,20191104,000000,3.45,3.55,3.37,3.46,241777,0
+OCUL.US,D,20191105,000000,3.46,3.48,3.33,3.39,192164,0
+OCUL.US,D,20191106,000000,3.39,3.48,3.32,3.42,144195,0
+OCUL.US,D,20191107,000000,3.44,3.48,3.21,3.29,353150,0
+OCUL.US,D,20191108,000000,3.37,3.43,3.26,3.32,246219,0
+OCUL.US,D,20191111,000000,3.3,3.33,2.75,2.93,976869,0
+OCUL.US,D,20191112,000000,2.81,2.865,2.46,2.57,1313129,0
+OCUL.US,D,20191113,000000,2.61,2.8,2.56,2.77,457842,0
+OCUL.US,D,20191114,000000,2.8,2.93,2.67,2.67,561600,0
+OCUL.US,D,20191115,000000,2.66,2.84,2.53,2.8,700655,0
+OCUL.US,D,20191118,000000,2.72,2.795,2.66,2.74,308958,0
+OCUL.US,D,20191119,000000,2.71,2.93,2.71,2.8,487764,0
+OCUL.US,D,20191120,000000,2.81,2.92,2.78,2.815,394951,0
+OCUL.US,D,20191121,000000,2.81,2.97,2.77,2.95,408825,0
+OCUL.US,D,20191122,000000,2.92,3.24,2.92,3.17,515691,0
+OCUL.US,D,20191125,000000,3.25,3.32,2.97,3.18,756961,0
+OCUL.US,D,20191126,000000,3.19,3.257,3.14,3.17,372511,0
+OCUL.US,D,20191127,000000,3.2,3.5663,3.15,3.56,608996,0
+OCUL.US,D,20191129,000000,3.52,4.12,3.51,3.99,1132817,0
+OCUL.US,D,20191202,000000,3.95,4.05,3.6199,3.98,941132,0
+OCUL.US,D,20191203,000000,3.88,4.1,3.76,4,479065,0
+OCUL.US,D,20191204,000000,3.99,4.23,3.86,4.08,635109,0
+OCUL.US,D,20191205,000000,4.08,4.41,4.02,4.18,783532,0
+OCUL.US,D,20191206,000000,4.22,4.5,4.15,4.37,2221392,0
+OCUL.US,D,20191209,000000,4.35,4.42,4.02,4.04,608964,0
+OCUL.US,D,20191210,000000,4.01,4.165,3.95,4.09,354115,0
+OCUL.US,D,20191211,000000,4.08,4.12,3.83,3.99,487020,0
+OCUL.US,D,20191212,000000,3.98,4.17,3.98,4.05,313362,0
+OCUL.US,D,20191213,000000,4.08,4.17,3.97,4.06,319141,0
+OCUL.US,D,20191216,000000,4.1,4.14,4.005,4.06,378886,0
+OCUL.US,D,20191217,000000,4.06,4.06,3.87,3.92,389921,0
+OCUL.US,D,20191218,000000,3.94,4.0199,3.69,3.94,632888,0
+OCUL.US,D,20191219,000000,3.94,3.98,3.84,3.92,441401,0
+OCUL.US,D,20191220,000000,3.93,4.07,3.84,4.02,1795469,0
+OCUL.US,D,20191223,000000,4,4.41,3.98,4.27,772191,0
+OCUL.US,D,20191224,000000,4.29,4.73,4.22,4.73,650803,0
+OCUL.US,D,20191226,000000,4.73,4.845,4.38,4.57,633881,0
+OCUL.US,D,20191227,000000,4.6,4.6,4.1446,4.19,659962,0
+OCUL.US,D,20191230,000000,4.16,4.23,3.86,3.95,942596,0
+OCUL.US,D,20191231,000000,3.86,3.982,3.83,3.95,565901,0
+OCUL.US,D,20200102,000000,3.99,4.015,3.88,3.95,528484,0
+OCUL.US,D,20200103,000000,4.04,4.62,3.96,4.35,1515738,0
+OCUL.US,D,20200106,000000,4.29,4.7299,4.22,4.52,1079343,0
+OCUL.US,D,20200107,000000,4.5,4.55,4.37,4.5,612068,0
+OCUL.US,D,20200108,000000,4.46,4.57,4.26,4.41,406397,0
+OCUL.US,D,20200109,000000,4.45,4.48,4.3,4.41,257005,0
+OCUL.US,D,20200110,000000,4.43,4.51,4.37,4.43,307858,0
+OCUL.US,D,20200113,000000,4.44,4.48,4.3335,4.44,246771,0
+OCUL.US,D,20200114,000000,4.4,4.63,4.38,4.46,549655,0
+OCUL.US,D,20200115,000000,4.45,4.575,4.43,4.53,357534,0
+OCUL.US,D,20200116,000000,4.55,4.65,4.48,4.6,426901,0
+OCUL.US,D,20200117,000000,4.64,4.77,4.61,4.63,810056,0
+OCUL.US,D,20200121,000000,4.63,5.23,4.62,5.08,1807738,0
+OCUL.US,D,20200122,000000,5.11,5.13,4.71,4.79,649218,0
+OCUL.US,D,20200123,000000,4.89,4.89,4.625,4.69,438002,0
+OCUL.US,D,20200124,000000,4.7,4.86,4.45,4.52,936970,0
+OCUL.US,D,20200127,000000,4.42,4.47,4.27,4.3,492657,0
+OCUL.US,D,20200128,000000,4.34,4.45,4.3068,4.42,287032,0
+OCUL.US,D,20200129,000000,4.43,4.47,4.38,4.39,179567,0
+OCUL.US,D,20200130,000000,4.33,4.42,4.22,4.39,313491,0
+OCUL.US,D,20200131,000000,4.37,4.42,4.31,4.36,303756,0
+OCUL.US,D,20200203,000000,4.37,4.55,4.3,4.52,313295,0
+OCUL.US,D,20200204,000000,4.53,4.665,4.47,4.63,320192,0
+OCUL.US,D,20200205,000000,4.68,4.925,4.6718,4.86,474403,0
+OCUL.US,D,20200206,000000,4.88,4.9,4.78,4.83,471408,0
+OCUL.US,D,20200207,000000,5,5.29,4.99,5.21,1596387,0
+OCUL.US,D,20200210,000000,5.32,5.53,5.19,5.21,820468,0
+OCUL.US,D,20200211,000000,5.25,5.2531,5.01,5.2,429283,0
+OCUL.US,D,20200212,000000,5.24,5.59,5.2,5.51,660768,0
+OCUL.US,D,20200213,000000,5.52,5.54,5.36,5.41,246642,0
+OCUL.US,D,20200214,000000,5.4,5.45,5.08,5.19,472861,0
+OCUL.US,D,20200218,000000,5.14,5.3696,5.1,5.25,347732,0
+OCUL.US,D,20200219,000000,5.27,5.44,5.22,5.29,275174,0
+OCUL.US,D,20200220,000000,5.26,5.4,5.12,5.36,339893,0
+OCUL.US,D,20200221,000000,5.37,5.8198,5.29,5.65,835563,0
+OCUL.US,D,20200224,000000,5.39,5.57,5.11,5.14,605539,0
+OCUL.US,D,20200225,000000,5.13,5.18,4.89,5.02,612337,0
+OCUL.US,D,20200226,000000,5.02,5.27,4.89,4.96,540375,0
+OCUL.US,D,20200227,000000,4.89,5.08,4.5752,4.59,861432,0
+OCUL.US,D,20200228,000000,4.642,4.779,4.4345,4.705,588075,0
+OCUL.US,D,20200302,000000,4.75,4.85,4.52,4.69,428245,0
+OCUL.US,D,20200303,000000,4.61,5.79,4.6,5.46,2170452,0
+OCUL.US,D,20200304,000000,5.65,7.48,5.41,7.23,8974465,0
+OCUL.US,D,20200305,000000,7.01,8.12,6.83,7.4,4035517,0
+OCUL.US,D,20200306,000000,7.12,7.62,6.67,6.91,1773276,0
+OCUL.US,D,20200309,000000,6.24,6.69,5.94,6.08,1433036,0
+OCUL.US,D,20200310,000000,6.43,6.64,5.82,6.17,1845266,0
+OCUL.US,D,20200311,000000,5.98,6.0794,5.24,5.35,874282,0
+OCUL.US,D,20200312,000000,4.72,4.76,4.07,4.29,2192705,0
+OCUL.US,D,20200313,000000,4.38,5.29,3.775,4.74,2386649,0
+OCUL.US,D,20200316,000000,4,4.58,3.82,4.06,1087564,0
+OCUL.US,D,20200317,000000,4.21,5.13,3.86,5,1877198,0
+OCUL.US,D,20200318,000000,4.74,5.24,4.14,4.65,1617165,0
+OCUL.US,D,20200319,000000,4.65,4.81,4.4,4.75,866531,0
+OCUL.US,D,20200320,000000,4.78,5.13,4.15,4.17,1280663,0
+OCUL.US,D,20200323,000000,4.25,4.94,4.09,4.82,1059655,0
+OCUL.US,D,20200324,000000,5.16,5.18,4.59,4.92,1334502,0
+OCUL.US,D,20200325,000000,4.93,5.4,4.75,5.02,1173161,0
+OCUL.US,D,20200326,000000,5.07,5.2,4.7,4.88,817442,0
+OCUL.US,D,20200327,000000,4.67,5.19,4.66,4.92,641195,0
+OCUL.US,D,20200330,000000,5,5.11,4.53,4.95,885350,0
+OCUL.US,D,20200331,000000,4.9,5.02,4.72,4.95,537603,0
+OCUL.US,D,20200401,000000,4.71,4.99,4.61,4.67,498713,0
+OCUL.US,D,20200402,000000,4.6,4.845,4.31,4.76,684060,0
+OCUL.US,D,20200403,000000,4.7,4.81,4.54,4.78,370565,0
+OCUL.US,D,20200406,000000,4.99,5.25,4.91,5.15,556198,0
+OCUL.US,D,20200407,000000,5.33,5.42,4.8677,5.03,580054,0
+OCUL.US,D,20200408,000000,5.08,5.3374,5,5.24,571646,0
+OCUL.US,D,20200409,000000,5.34,5.48,5.15,5.42,508408,0
+OCUL.US,D,20200413,000000,5.48,5.87,5.26,5.72,655710,0
+OCUL.US,D,20200414,000000,5.85,6.16,5.46,5.6,880351,0
+OCUL.US,D,20200415,000000,5.45,5.68,5.35,5.54,467002,0
+OCUL.US,D,20200416,000000,5.6,5.63,5.16,5.32,624983,0
+OCUL.US,D,20200417,000000,5.49,5.51,5.16,5.17,670792,0
+OCUL.US,D,20200420,000000,5.1,5.64,5.06,5.27,745886,0
+OCUL.US,D,20200421,000000,5.22,5.22,4.8,4.89,903792,0
+OCUL.US,D,20200422,000000,4.98,5.0904,4.76,4.79,615776,0
+OCUL.US,D,20200423,000000,4.81,5.17,4.78,4.89,486934,0
+OCUL.US,D,20200424,000000,4.9,5.21,4.7998,5.1,690870,0
+OCUL.US,D,20200427,000000,5.19,5.73,5.19,5.66,869537,0
+OCUL.US,D,20200428,000000,6.16,6.24,5.52,5.81,1182957,0
+OCUL.US,D,20200429,000000,6.16,6.44,6.01,6.12,1174647,0
+OCUL.US,D,20200430,000000,6.04,6.14,5.73,5.76,488220,0
+OCUL.US,D,20200501,000000,5.54,5.86,5.5198,5.75,358318,0
+OCUL.US,D,20200504,000000,5.71,6.1613,5.59,6.13,438705,0
+OCUL.US,D,20200505,000000,6.23,6.6042,6.17,6.405,619509,0
+OCUL.US,D,20200506,000000,6.45,6.58,6.33,6.34,344373,0
+OCUL.US,D,20200507,000000,6.48,6.85,6.26,6.64,803416,0
+OCUL.US,D,20200508,000000,6.76,6.8,5.87,5.97,1192327,0
+OCUL.US,D,20200511,000000,6.02,6.78,5.9399,6.525,1054896,0
+OCUL.US,D,20200512,000000,6.52,7.2,6.48,6.83,1037195,0
+OCUL.US,D,20200513,000000,6.82,7,6.005,6.32,950439,0
+OCUL.US,D,20200514,000000,6.14,6.2699,6,6.01,691662,0
+OCUL.US,D,20200515,000000,6.45,7.08,6.3,6.875,1352801,0
+OCUL.US,D,20200518,000000,7.04,7.15,6.53,6.76,872437,0
+OCUL.US,D,20200519,000000,6.71,6.795,6.44,6.45,667719,0
+OCUL.US,D,20200520,000000,6.36,6.8155,6.3,6.405,3316457,0
+OCUL.US,D,20200521,000000,6.43,6.45,5.85,6.06,1729043,0
+OCUL.US,D,20200522,000000,6.24,7.58,6.14,7.22,3498055,0
+OCUL.US,D,20200526,000000,7.5,7.5699,6.77,6.84,1418082,0
+OCUL.US,D,20200527,000000,6.82,7.22,6.7263,6.915,947074,0
+OCUL.US,D,20200528,000000,6.97,7.63,6.96,7.045,1059391,0
+OCUL.US,D,20200529,000000,7.04,7.18,6.61,7.04,1114449,0
+OCUL.US,D,20200601,000000,7.02,7.29,6.9,7.14,598507,0
+OCUL.US,D,20200602,000000,7.15,7.17,6.8,7.07,554192,0
+OCUL.US,D,20200603,000000,7.1,7.16,6.83,6.92,555726,0
+OCUL.US,D,20200604,000000,6.83,7.17,6.76,7.07,725973,0
+OCUL.US,D,20200605,000000,7.15,7.36,6.98,7.24,675250,0
+OCUL.US,D,20200608,000000,7.25,8.01,7.09,7.725,1077420,0
+OCUL.US,D,20200609,000000,7.66,7.91,7.41,7.65,612582,0
+OCUL.US,D,20200610,000000,7.7,7.78,7.26,7.345,780716,0
+OCUL.US,D,20200611,000000,7.12,7.39,7.02,7.09,981911,0
+OCUL.US,D,20200612,000000,7.34,7.79,7.1501,7.45,1381251,0
+OCUL.US,D,20200615,000000,7.25,8.395,7.22,8.255,1704133,0
+OCUL.US,D,20200616,000000,8.54,8.95,8.18,8.85,1429449,0
+OCUL.US,D,20200617,000000,9.04,9.13,8.51,8.69,1098453,0
+OCUL.US,D,20200618,000000,8.59,9.17,8.59,8.92,843414,0
+OCUL.US,D,20200619,000000,8.93,9.1,8.83,8.875,1539609,0
+OCUL.US,D,20200622,000000,8.95,9,8.63,8.95,672671,0
+OCUL.US,D,20200623,000000,9,9,8.7,8.8,698843,0
+OCUL.US,D,20200624,000000,8.68,9,8.55,8.7,831687,0
+OCUL.US,D,20200625,000000,8.69,9.24,8.64,8.75,843166,0
+OCUL.US,D,20200626,000000,8.69,8.78,8.11,8.21,2232518,0
+OCUL.US,D,20200629,000000,8.38,8.63,8.17,8.28,739109,0
+OCUL.US,D,20200630,000000,8.24,8.43,8.14,8.33,1091347,0
+OCUL.US,D,20200701,000000,8.3,8.65,7.85,8.25,929274,0
+OCUL.US,D,20200702,000000,8.4,8.4,7.89,7.98,589594,0
+OCUL.US,D,20200706,000000,7.81,7.81,7.25,7.55,1707653,0
+OCUL.US,D,20200707,000000,7.51,7.9,7.46,7.51,671938,0
+OCUL.US,D,20200708,000000,7.57,7.82,7.46,7.51,561782,0
+OCUL.US,D,20200709,000000,7.5555,7.68,7.23,7.45,523921,0
+OCUL.US,D,20200710,000000,7.47,7.55,7.29,7.42,372293,0
+OCUL.US,D,20200713,000000,7.54,7.72,7.33,7.355,854976,0
+OCUL.US,D,20200714,000000,7.35,7.57,7.17,7.55,685108,0
+OCUL.US,D,20200715,000000,7.8,8.52,7.8,8.37,1219505,0
+OCUL.US,D,20200716,000000,8.29,8.62,7.93,8.53,810024,0
+OCUL.US,D,20200717,000000,8.56,9,8.52,8.845,898507,0
+OCUL.US,D,20200720,000000,8.87,9.22,8.81,8.87,635828,0
+OCUL.US,D,20200721,000000,8.95,8.97,8.53,8.62,811272,0
+OCUL.US,D,20200722,000000,8.97,9.27,8.6411,8.75,1056998,0
+OCUL.US,D,20200723,000000,8.9,9.2111,8.46,8.64,831188,0
+OCUL.US,D,20200724,000000,8.67,8.73,8.24,8.54,415180,0
+OCUL.US,D,20200727,000000,8.73,8.73,8.29,8.46,474837,0
+OCUL.US,D,20200728,000000,8.45,8.575,8.2865,8.3,430387,0
+OCUL.US,D,20200729,000000,8.3,8.39,7.85,7.97,703075,0
+OCUL.US,D,20200730,000000,7.83,8.21,7.81,8.11,420195,0
+OCUL.US,D,20200731,000000,8.1,8.21,7.63,7.84,604011,0
+OCUL.US,D,20200803,000000,7.9,8.46,7.841,8.39,552313,0
+OCUL.US,D,20200804,000000,8.34,8.49,8.16,8.47,326363,0
+OCUL.US,D,20200805,000000,8.5,8.8,8.48,8.74,393360,0
+OCUL.US,D,20200806,000000,8.72,8.88,8.37,8.46,472957,0
+OCUL.US,D,20200807,000000,8.53,8.78,8.0101,8.21,780529,0
+OCUL.US,D,20200810,000000,8.2,8.62,8.08,8.46,532631,0
+OCUL.US,D,20200811,000000,8.47,8.6,8.06,8.1,660179,0
+OCUL.US,D,20200812,000000,8.15,8.25,7.96,8.24,740246,0
+OCUL.US,D,20200813,000000,8.22,8.42,8.015,8.065,470064,0
+OCUL.US,D,20200814,000000,8.01,8.1375,7.84,7.99,559039,0
+OCUL.US,D,20200817,000000,8.09,8.52,8.05,8.48,842819,0
+OCUL.US,D,20200818,000000,8.44,8.68,8.3,8.575,603447,0
+OCUL.US,D,20200819,000000,8.46,8.87,8.42,8.44,449662,0
+OCUL.US,D,20200820,000000,8.36,8.64,8.2772,8.55,491674,0
+OCUL.US,D,20200821,000000,8.52,8.6534,8.305,8.37,395928,0
+OCUL.US,D,20200824,000000,8.44,8.44,7.84,8.06,696589,0
+OCUL.US,D,20200825,000000,8.08,8.615,8,8.59,469226,0
+OCUL.US,D,20200826,000000,8.61,9.99,8.61,9.87,3019462,0
+OCUL.US,D,20200827,000000,9.8,9.89,9.075,9.4,1276920,0
+OCUL.US,D,20200828,000000,9.37,9.6,8.7,8.75,1268841,0
+OCUL.US,D,20200831,000000,8.79,8.87,8.45,8.7,718953,0
+OCUL.US,D,20200901,000000,8.64,8.815,8.28,8.46,760349,0
+OCUL.US,D,20200902,000000,8.44,8.5,8.02,8.38,1115257,0
+OCUL.US,D,20200903,000000,8.38,8.47,7.66,7.8,1551783,0
+OCUL.US,D,20200904,000000,8.16,8.18,7.14,7.72,1765199,0
+OCUL.US,D,20200908,000000,7.6,8.27,7.51,7.905,925374,0
+OCUL.US,D,20200909,000000,8.04,8.32,8,8.26,487860,0
+OCUL.US,D,20200910,000000,8.2,8.58,8.12,8.31,598872,0
+OCUL.US,D,20200911,000000,8.37,8.4,7.9145,8.08,429338,0
+OCUL.US,D,20200914,000000,8.22,8.6,8.12,8.55,493162,0
+OCUL.US,D,20200915,000000,8.62,8.82,8.505,8.56,432292,0
+OCUL.US,D,20200916,000000,8.6,9.17,8.56,8.82,615133,0
+OCUL.US,D,20200917,000000,8.78,8.98,8.6215,8.85,479528,0
+OCUL.US,D,20200918,000000,8.98,9.38,8.8621,9.24,1993397,0
+OCUL.US,D,20200921,000000,8.97,9.04,8.61,8.94,628487,0
+OCUL.US,D,20200922,000000,8.99,8.99,8.48,8.69,377872,0
+OCUL.US,D,20200923,000000,8.7,8.72,8.22,8.23,498719,0
+OCUL.US,D,20200924,000000,8.17,8.2,7.8,7.82,539816,0
+OCUL.US,D,20200925,000000,7.78,8.06,7.67,7.89,573746,0
+OCUL.US,D,20200928,000000,7.9638,8.0092,7.59,7.9,688766,0
+OCUL.US,D,20200929,000000,7.96,8.06,7.615,7.81,867293,0
+OCUL.US,D,20200930,000000,7.8,8.01,7.5,7.61,1413027,0
+OCUL.US,D,20201001,000000,7.73,8.05,7.7,7.91,624992,0
+OCUL.US,D,20201002,000000,7.67,8.18,7.67,8.04,373344,0
+OCUL.US,D,20201005,000000,8.2,8.51,8,8.42,569527,0
+OCUL.US,D,20201006,000000,8.46,8.77,8.36,8.41,461004,0
+OCUL.US,D,20201007,000000,9.4,10.95,9.2,10.82,7283732,0
+OCUL.US,D,20201008,000000,10.81,11.47,10,11.22,3279454,0
+OCUL.US,D,20201009,000000,11.44,12.07,10.985,11.27,1865318,0
+OCUL.US,D,20201012,000000,11.4,11.56,10.71,10.99,1161329,0
+OCUL.US,D,20201013,000000,10.96,12.14,10.9,12.11,1449020,0
+OCUL.US,D,20201014,000000,12.1415,12.42,10.995,11.03,5361238,0
+OCUL.US,D,20201015,000000,10.84,11.35,10.33,10.51,2314417,0
+OCUL.US,D,20201016,000000,10.9,10.98,10.3,10.3,1902068,0
+OCUL.US,D,20201019,000000,10.31,10.55,10.05,10.25,1288398,0
+OCUL.US,D,20201020,000000,10.24,10.48,9.91,10.26,1011180,0
+OCUL.US,D,20201021,000000,10.36,10.8,10.28,10.53,950928,0
+OCUL.US,D,20201022,000000,10.52,10.78,10.2,10.325,700492,0
+OCUL.US,D,20201023,000000,10.32,10.4284,9.82,10.18,840112,0
+OCUL.US,D,20201026,000000,10.04,10.25,9.48,9.73,1075525,0
+OCUL.US,D,20201027,000000,9.67,9.93,9.51,9.69,906605,0
+OCUL.US,D,20201028,000000,9.42,9.67,9.11,9.29,901021,0
+OCUL.US,D,20201029,000000,9.37,9.96,9.2,9.49,949800,0
+OCUL.US,D,20201030,000000,9.73,9.94,9.36,9.5,879121,0
+OCUL.US,D,20201102,000000,9.65,10.61,9.5587,10.61,1199346,0
+OCUL.US,D,20201103,000000,10.54,10.76,9.99,10.54,1183797,0
+OCUL.US,D,20201104,000000,10.95,12.19,10.945,12.05,2138115,0
+OCUL.US,D,20201105,000000,11.64,12.25,11.27,12,1570102,0
+OCUL.US,D,20201106,000000,12.3,13.44,11.76,12.84,1402967,0
+OCUL.US,D,20201109,000000,13.4,13.462,12.13,12.55,1132553,0
+OCUL.US,D,20201110,000000,12.52,13.49,12.26,13.39,1008811,0
+OCUL.US,D,20201111,000000,13.4,13.43,12.71,13.27,1154690,0
+OCUL.US,D,20201112,000000,13.09,13.7,13.02,13.17,988685,0
+OCUL.US,D,20201113,000000,13.39,14.07,13.24,13.9,1315566,0
+OCUL.US,D,20201116,000000,13.98,14.1599,13.35,13.78,1201204,0
+OCUL.US,D,20201117,000000,13.68,13.91,13.1,13.59,1165374,0
+OCUL.US,D,20201118,000000,13.6,13.85,13.3,13.43,822871,0
+OCUL.US,D,20201119,000000,13.41,13.88,13.4,13.74,496349,0
+OCUL.US,D,20201120,000000,13.67,14.94,13.5,14.66,1191435,0
+OCUL.US,D,20201123,000000,15.082,15.61,14.5673,14.99,1381887,0
+OCUL.US,D,20201124,000000,14.96,15.87,14.85,15.48,968797,0
+OCUL.US,D,20201125,000000,15.5,16.66,15.5,16.52,1129734,0
+OCUL.US,D,20201127,000000,16.49,17.49,16.49,17.42,725847,0
+OCUL.US,D,20201130,000000,17.44,18.29,16.69,17.5,2152216,0
+OCUL.US,D,20201201,000000,17.77,18.2,17.46,17.96,1256006,0
+OCUL.US,D,20201202,000000,18.06,18.86,17.4002,18.74,1155856,0
+OCUL.US,D,20201203,000000,18.8,19.48,17.85,19,1789074,0
+OCUL.US,D,20201204,000000,19.08,20.39,19.08,20.34,1497558,0
+OCUL.US,D,20201207,000000,19.91,20.62,19.34,19.88,1901574,0
+OCUL.US,D,20201208,000000,19.45,19.64,18.0208,19.46,1182157,0
+OCUL.US,D,20201209,000000,19.75,20.39,18.95,19.51,1125783,0
+OCUL.US,D,20201210,000000,19.5,20.7491,19.07,20.27,908148,0
+OCUL.US,D,20201211,000000,20.5,20.79,19.81,20.73,810372,0
+OCUL.US,D,20201214,000000,21.34,22.72,20.77,22.32,1758577,0
+OCUL.US,D,20201215,000000,21.76,23.11,21.56,22.95,1032003,0
+OCUL.US,D,20201216,000000,24.3,24.3,21.25,21.49,3658583,0
+OCUL.US,D,20201217,000000,21.81,21.9,20.91,21.52,1241445,0
+OCUL.US,D,20201218,000000,21.69,22.01,21.22,21.43,3115456,0
+OCUL.US,D,20201221,000000,21.14,21.93,20.99,21.25,830442,0
+OCUL.US,D,20201222,000000,21.8,22.73,21.15,22.37,1012802,0
+OCUL.US,D,20201223,000000,22.7,22.7554,21.75,21.98,642357,0
+OCUL.US,D,20201224,000000,22.04,22.54,21.63,22.08,246748,0
+OCUL.US,D,20201228,000000,21.8,22.14,20.13,20.39,1306995,0
+OCUL.US,D,20201229,000000,20.24,20.69,18.97,20.08,1194126,0
+OCUL.US,D,20201230,000000,20.54,21.54,20.2,20.32,1207993,0
+OCUL.US,D,20201231,000000,20.3,20.87,19.73,20.7,1609199,0
+OCUL.US,D,20210104,000000,20.61,20.7,19.31,19.93,839407,0
+OCUL.US,D,20210105,000000,19.87,20.48,19.77,20.35,701163,0
+OCUL.US,D,20210106,000000,20.05,21.18,20.05,20.45,688259,0
+OCUL.US,D,20210107,000000,21,22.3,20.9,21.62,758621,0
+OCUL.US,D,20210108,000000,21.76,22.16,21.3801,22.11,853086,0
+OCUL.US,D,20210111,000000,22.31,23.68,21.26,21.62,1272423,0
+OCUL.US,D,20210112,000000,21.51,21.94,20.58,21.25,727594,0
+OCUL.US,D,20210113,000000,21.17,21.38,20.6,21.32,566660,0
+OCUL.US,D,20210114,000000,21.61,22.58,21.35,21.44,681283,0
+OCUL.US,D,20210115,000000,21.19,21.45,20.26,20.33,690137,0
+OCUL.US,D,20210119,000000,20.5,20.83,19.75,20.08,637000,0
+OCUL.US,D,20210120,000000,20.22,20.56,19.065,19.91,941619,0
+OCUL.US,D,20210121,000000,19.7577,20.1,19.11,19.65,613513,0
+OCUL.US,D,20210122,000000,19.41,20.1492,19.4,20.03,733465,0
+OCUL.US,D,20210125,000000,20.21,20.96,19.39,20.83,850787,0
+OCUL.US,D,20210126,000000,21,21.448,18.33,18.43,1760808,0
+OCUL.US,D,20210127,000000,18.1,19.68,16.87,18.03,1175600,0
+OCUL.US,D,20210128,000000,18.39,18.99,18.06,18.63,653197,0
+OCUL.US,D,20210129,000000,18.69,18.98,17.61,18.15,672887,0
+OCUL.US,D,20210201,000000,18.52,18.8,17.86,18.7,441116,0
+OCUL.US,D,20210202,000000,19,19.5123,18.71,19,787618,0
+OCUL.US,D,20210203,000000,19,19.61,18.465,18.73,703442,0
+OCUL.US,D,20210204,000000,18.83,19.23,18.41,18.93,539992,0
+OCUL.US,D,20210205,000000,19,20.35,18.83,19.76,738828,0
+OCUL.US,D,20210208,000000,19.98,20.49,19.71,19.94,496441,0
+OCUL.US,D,20210209,000000,19.93,20.4,19.37,19.49,478261,0
+OCUL.US,D,20210210,000000,19.75,20.16,18.54,19.14,568194,0
+OCUL.US,D,20210211,000000,19.46,21.02,19.2,19.76,1025985,0
+OCUL.US,D,20210212,000000,19.65,20.29,19.08,19.38,872886,0
+OCUL.US,D,20210216,000000,20.0699,20.97,19.25,19.27,2608444,0
+OCUL.US,D,20210217,000000,19.2,19.2,17.76,18.31,2797114,0
+OCUL.US,D,20210218,000000,18.31,19.8858,18.17,19.52,1212286,0
+OCUL.US,D,20210219,000000,19.6,20.5,18.95,19.22,1040258,0
+OCUL.US,D,20210222,000000,19.09,19.42,18.221,18.45,1082861,0
+OCUL.US,D,20210223,000000,18.09,18.75,16.6,18.74,1802161,0
+OCUL.US,D,20210224,000000,18.5,19,17.84,17.86,842894,0
+OCUL.US,D,20210225,000000,17.86,18.995,17.5146,18.11,902270,0
+OCUL.US,D,20210226,000000,18.12,18.95,17.62,18.34,683893,0
+OCUL.US,D,20210301,000000,18.61,19.54,18.58,19.46,722405,0
+OCUL.US,D,20210302,000000,19.36,19.89,18.78,18.92,640192,0
+OCUL.US,D,20210303,000000,18.9,19.355,17.53,17.57,901625,0
+OCUL.US,D,20210304,000000,17.7,18.16,16.85,17.33,1339983,0
+OCUL.US,D,20210305,000000,18.03,18.56,16.16,18.51,1298789,0
+OCUL.US,D,20210308,000000,18.44,19.45,17.68,17.99,1618340,0
+OCUL.US,D,20210309,000000,18.4,20.21,18.07,19.99,1380369,0
+OCUL.US,D,20210310,000000,20.06,20.99,19.35,19.66,923609,0
+OCUL.US,D,20210311,000000,20.01,20.44,19.64,20.31,825449,0
+OCUL.US,D,20210312,000000,18.05,20.9599,17.85,20.84,1560831,0
+OCUL.US,D,20210315,000000,20.79,21.48,19.6,19.98,870370,0
+OCUL.US,D,20210316,000000,19.8,20.17,18.72,19.24,776003,0
+OCUL.US,D,20210317,000000,18.83,20.33,18.65,20.25,709455,0
+OCUL.US,D,20210318,000000,20.1,20.95,19.62,19.71,585968,0
+OCUL.US,D,20210319,000000,19.5,20.99,19.41,20.67,1398771,0
+OCUL.US,D,20210322,000000,20.7,21.24,19.56,19.95,815703,0
+OCUL.US,D,20210323,000000,19.93,20,18.41,18.57,842233,0
+OCUL.US,D,20210324,000000,18.63,19,17.88,17.88,516402,0
+OCUL.US,D,20210325,000000,17.83,18.16,17.2,18.03,883846,0
+OCUL.US,D,20210326,000000,18.29,18.29,16.39,16.97,1149078,0
+OCUL.US,D,20210329,000000,16.81,17,15.68,15.82,1247306,0
+OCUL.US,D,20210330,000000,15.73,16.22,15.13,15.995,889016,0
+OCUL.US,D,20210331,000000,16.2,16.59,16,16.41,2377370,0
+OCUL.US,D,20210401,000000,16.73,17.79,16.48,17.41,938152,0
+OCUL.US,D,20210405,000000,17.6,17.7,16.75,17.25,583484,0
+OCUL.US,D,20210406,000000,17.33,17.445,16.78,16.84,382928,0
+OCUL.US,D,20210407,000000,16.76,17.41,16.51,17.08,504940,0
+OCUL.US,D,20210408,000000,17.24,17.37,16.63,16.73,755953,0
+OCUL.US,D,20210409,000000,16.87,16.89,16.28,16.51,530969,0
+OCUL.US,D,20210412,000000,16.5,16.5,15.7692,16.2,480099,0
+OCUL.US,D,20210413,000000,15.59,16.2,15.44,15.89,716640,0
+OCUL.US,D,20210414,000000,16.15,17.003,16.05,16.5,1090274,0
+OCUL.US,D,20210415,000000,16.8,17.25,16.11,16.15,673402,0
+OCUL.US,D,20210416,000000,16.43,16.895,15.64,15.89,667892,0
+OCUL.US,D,20210419,000000,16.08,16.2,15.05,15.24,1056895,0
+OCUL.US,D,20210420,000000,15.4,15.45,14.62,14.78,796830,0
+OCUL.US,D,20210421,000000,14.7,15.48,14.445,15.29,919143,0
+OCUL.US,D,20210422,000000,15.42,16.09,15.0801,15.71,680301,0
+OCUL.US,D,20210423,000000,15.81,15.95,15.3,15.455,435872,0
+OCUL.US,D,20210426,000000,15.52,16.32,15.43,16.09,1582385,0
+OCUL.US,D,20210427,000000,16.1,16.4185,15.61,15.9,390439,0
+OCUL.US,D,20210428,000000,15.72,15.95,15.48,15.61,418254,0
+OCUL.US,D,20210429,000000,16.3,19.84,16.16,19.16,9060264,0
+OCUL.US,D,20210430,000000,18.87,19.645,18.09,18.38,2189176,0
+OCUL.US,D,20210503,000000,18.35,18.6027,17.28,17.9,1835384,0
+OCUL.US,D,20210504,000000,17.52,17.59,16.54,16.72,1086183,0
+OCUL.US,D,20210505,000000,16.78,17.17,16.33,16.56,1456477,0
+OCUL.US,D,20210506,000000,16.81,17.07,15.42,15.87,3382300,0
+OCUL.US,D,20210507,000000,15.87,16.87,15.87,16.25,2385503,0
+OCUL.US,D,20210510,000000,16.11,16.11,15.05,15.15,897353,0
+OCUL.US,D,20210511,000000,14.47,15.8,14.16,15.75,1224138,0
+OCUL.US,D,20210512,000000,15.44,16.04,15.21,15.38,783473,0
+OCUL.US,D,20210513,000000,15.45,15.56,14.19,14.97,1241256,0
+OCUL.US,D,20210514,000000,15.08,15.405,14.75,14.81,750796,0
+OCUL.US,D,20210517,000000,14.638,14.9999,13.82,14.07,1879275,0
+OCUL.US,D,20210518,000000,14.02,14.75,13.99,13.99,1378473,0
+OCUL.US,D,20210519,000000,13.83,14.07,13.64,13.93,877845,0
+OCUL.US,D,20210520,000000,14,14.49,13.8101,14.14,854611,0
+OCUL.US,D,20210521,000000,14.33,14.425,13.65,13.75,753899,0
+OCUL.US,D,20210524,000000,13.66,14.06,13.12,14.02,1099645,0
+OCUL.US,D,20210525,000000,14.09,14.3,13.71,13.81,931662,0
+OCUL.US,D,20210526,000000,13.96,14.47,13.75,14.35,745102,0
+OCUL.US,D,20210527,000000,14.4,14.71,14.291,14.61,740922,0
+OCUL.US,D,20210528,000000,14.61,14.93,14.48,14.56,796698,0
+OCUL.US,D,20210601,000000,14.7,15.04,14.42,14.92,581449,0
+OCUL.US,D,20210602,000000,14.95,15.14,14.18,14.42,620650,0
+OCUL.US,D,20210603,000000,14.37,14.5,14.12,14.42,611521,0
+OCUL.US,D,20210604,000000,14.46,14.73,14.305,14.5,1412776,0
+OCUL.US,D,20210607,000000,14.51,15.19,14.375,15.04,1250301,0
+OCUL.US,D,20210608,000000,15.25,15.316,14.69,14.93,489475,0
+OCUL.US,D,20210609,000000,15.03,15.2399,14.71,14.88,518203,0
+OCUL.US,D,20210610,000000,14.93,14.96,14.4,14.43,497839,0
+OCUL.US,D,20210611,000000,14.54,14.54,14.1,14.45,450023,0
+OCUL.US,D,20210614,000000,14.55,14.7499,14.085,14.17,448704,0
+OCUL.US,D,20210615,000000,14.17,14.17,13.5,13.62,625998,0
+OCUL.US,D,20210616,000000,13.66,13.7499,12.92,13.43,1016571,0
+OCUL.US,D,20210617,000000,13.47,13.88,13.04,13.49,746330,0
+OCUL.US,D,20210618,000000,13.12,13.72,13.01,13.51,1925284,0
+OCUL.US,D,20210621,000000,13.57,13.97,13.13,13.93,816329,0
+OCUL.US,D,20210622,000000,13.905,13.96,13.54,13.79,495972,0
+OCUL.US,D,20210623,000000,13.9,14.69,13.84,14.41,761120,0
+OCUL.US,D,20210624,000000,14.46,14.77,14.37,14.63,518325,0
+OCUL.US,D,20210625,000000,14.69,14.73,14.086,14.09,727214,0
+OCUL.US,D,20210628,000000,14.18,14.3581,13.93,14.05,370526,0
+OCUL.US,D,20210629,000000,14.2,14.34,13.57,13.76,810600,0
+OCUL.US,D,20210630,000000,13.71,14.73,13.65,14.18,2210926,0
+OCUL.US,D,20210701,000000,14.17,14.43,14,14.34,394816,0
+OCUL.US,D,20210702,000000,14.37,14.49,13.66,13.66,490885,0
+OCUL.US,D,20210706,000000,13.61,13.75,13.23,13.41,579945,0
+OCUL.US,D,20210707,000000,13.39,13.5397,12.96,13.4,594760,0
+OCUL.US,D,20210708,000000,13.14,13.585,13,13.22,804044,0
+OCUL.US,D,20210709,000000,13.32,13.5,13.19,13.24,279689,0
+OCUL.US,D,20210712,000000,13.17,13.49,13.03,13.31,396000,0
+OCUL.US,D,20210713,000000,13.12,13.3145,12.83,12.89,712195,0
+OCUL.US,D,20210714,000000,12.83,13,12.16,12.4,1086525,0
+OCUL.US,D,20210715,000000,12.4,12.8,12.05,12.71,756729,0
+OCUL.US,D,20210716,000000,12.84,12.9799,12.15,12.21,767108,0
+OCUL.US,D,20210719,000000,11.91,12.26,11.8002,12.2,718400,0
+OCUL.US,D,20210720,000000,12.15,12.63,12.01,12.36,860474,0
+OCUL.US,D,20210721,000000,12.46,12.72,12.3099,12.68,972113,0
+OCUL.US,D,20210722,000000,12.7,12.74,12.09,12.12,450891,0
+OCUL.US,D,20210723,000000,13.0321,13.49,12.16,12.35,1187769,0
+OCUL.US,D,20210726,000000,12.22,12.22,11.21,11.27,1501486,0
+OCUL.US,D,20210727,000000,11.18,11.76,10.83,11.33,885829,0
+OCUL.US,D,20210728,000000,11.25,11.89,11.22,11.73,614415,0
+OCUL.US,D,20210729,000000,11.72,11.73,11.19,11.27,761765,0
+OCUL.US,D,20210730,000000,11.2,11.33,10.94,11.01,618940,0
+OCUL.US,D,20210802,000000,10.97,11.4599,10.97,11.26,399308,0
+OCUL.US,D,20210803,000000,11.2,11.3,10.59,10.78,719531,0
+OCUL.US,D,20210804,000000,10.63,10.85,10.46,10.51,655451,0
+OCUL.US,D,20210805,000000,10.43,11.065,10.31,10.84,930242,0
+OCUL.US,D,20210806,000000,10.5,10.93,10.41,10.53,1042792,0
+OCUL.US,D,20210809,000000,10.51,11.18,10.4385,10.73,1088289,0
+OCUL.US,D,20210810,000000,11.47,11.8786,10.7,10.99,1418678,0
+OCUL.US,D,20210811,000000,11,11.24,10.75,10.995,623834,0
+OCUL.US,D,20210812,000000,11,11.055,10.65,10.9,582740,0
+OCUL.US,D,20210813,000000,10.89,11.0503,10.68,10.76,358021,0
+OCUL.US,D,20210816,000000,10.67,10.72,10.33,10.36,513942,0
+OCUL.US,D,20210817,000000,10.21,10.34,9.92,10.19,779730,0
+OCUL.US,D,20210818,000000,10.23,10.49,10,10.04,622464,0
+OCUL.US,D,20210819,000000,10.01,10.21,9.56,9.7,845027,0
+OCUL.US,D,20210820,000000,9.67,10.02,9.62,10.01,878912,0
+OCUL.US,D,20210823,000000,10.14,10.45,10.02,10.4,711123,0
+OCUL.US,D,20210824,000000,10.53,10.67,10.04,10.33,927913,0
+OCUL.US,D,20210825,000000,10.38,10.73,10.05,10.56,920124,0
+OCUL.US,D,20210826,000000,10.52,11.11,10.51,10.64,736334,0
+OCUL.US,D,20210827,000000,10.61,11.25,10.56,11.01,672330,0
+OCUL.US,D,20210830,000000,11,11.16,10.6701,10.74,773248,0
+OCUL.US,D,20210831,000000,10.77,10.91,10.49,10.56,769749,0
+OCUL.US,D,20210901,000000,10.61,10.87,10.48,10.79,621382,0
+OCUL.US,D,20210902,000000,10.93,11.34,10.8738,11.18,601062,0
+OCUL.US,D,20210903,000000,11.13,11.265,10.68,10.92,567090,0
+OCUL.US,D,20210907,000000,11.1,11.26,10.57,10.59,642099,0
+OCUL.US,D,20210908,000000,10.59,10.89,10.36,10.7,798789,0
+OCUL.US,D,20210909,000000,10.9,11.585,10.75,11.25,1057234,0
+OCUL.US,D,20210910,000000,11.3,11.39,10.84,10.87,621560,0
+OCUL.US,D,20210913,000000,10.86,11.14,10.61,10.87,542482,0
+OCUL.US,D,20210914,000000,10.86,11.1867,10.6,10.7,476990,0
+OCUL.US,D,20210915,000000,10.6,10.705,10.23,10.3,796241,0
+OCUL.US,D,20210916,000000,10.24,10.35,9.82,10.32,1015668,0
+OCUL.US,D,20210917,000000,10.36,10.585,10.12,10.55,1113049,0
+OCUL.US,D,20210920,000000,10.28,10.32,9.92,10.02,676925,0
+OCUL.US,D,20210921,000000,10.05,10.43,10.01,10.39,1213980,0
+OCUL.US,D,20210922,000000,10.45,10.7,10.38,10.58,564422,0
+OCUL.US,D,20210923,000000,10.66,10.861,10.5,10.85,766968,0
+OCUL.US,D,20210924,000000,10.81,10.8899,10.4524,10.49,559681,0
+OCUL.US,D,20210927,000000,10.47,10.91,10.41,10.83,540883,0
+OCUL.US,D,20210928,000000,10.78,10.78,10.36,10.49,522224,0
+OCUL.US,D,20210929,000000,10.58,10.58,10.05,10.14,449879,0
+OCUL.US,D,20210930,000000,10.18,10.29,9.93,10,549209,0
+OCUL.US,D,20211001,000000,10.07,10.41,9.9,10.37,588796,0
+OCUL.US,D,20211004,000000,10.3,10.3,9.725,9.79,1079352,0
+OCUL.US,D,20211005,000000,9.84,10.07,9.67,9.74,773513,0
+OCUL.US,D,20211006,000000,9.7,9.93,9.45,9.9,713893,0
+OCUL.US,D,20211007,000000,9.96,10.2892,9.92,10.02,439196,0
+OCUL.US,D,20211008,000000,10.02,10.08,9.74,9.75,511276,0
+OCUL.US,D,20211011,000000,9.79,12.15,9.67,11.25,6701643,0
+OCUL.US,D,20211012,000000,11.33,12.2,11.19,12.07,2006829,0
+OCUL.US,D,20211013,000000,12.14,12.5,11.5,11.54,1282369,0
+OCUL.US,D,20211014,000000,11.65,11.688,11.18,11.4,879436,0
+OCUL.US,D,20211015,000000,11.57,11.59,11.1,11.19,665740,0
+OCUL.US,D,20211018,000000,11.4,11.925,11.37,11.54,1329834,0
+OCUL.US,D,20211019,000000,11.45,11.77,11.39,11.49,660330,0
+OCUL.US,D,20211020,000000,11.45,11.71,11.24,11.34,513573,0
+OCUL.US,D,20211021,000000,11.29,11.3692,10.76,10.83,789117,0
+OCUL.US,D,20211022,000000,7.89,7.96,6.725,6.91,8431832,0
+OCUL.US,D,20211025,000000,7.02,7.4,6.69,7.38,3222687,0
+OCUL.US,D,20211026,000000,7.4,7.42,7.02,7.1,1875031,0
+OCUL.US,D,20211027,000000,7.04,7.195,6.72,6.76,1626089,0
+OCUL.US,D,20211028,000000,6.79,6.9727,6.6,6.85,984236,0
+OCUL.US,D,20211029,000000,6.87,6.8983,6.61,6.64,1607505,0
+OCUL.US,D,20211101,000000,6.682,7.145,6.61,7.08,1213260,0
+OCUL.US,D,20211102,000000,7.02,7.11,6.85,7.06,684745,0
+OCUL.US,D,20211103,000000,7.1,7.2773,6.9,7.18,913275,0
+OCUL.US,D,20211104,000000,7.2,7.29,6.87,7,729842,0
+OCUL.US,D,20211105,000000,6.93,7.11,6.785,6.97,1241600,0
+OCUL.US,D,20211108,000000,7.02,7.13,6.88,7.1,839411,0
+OCUL.US,D,20211109,000000,7.06,7.86,7.06,7.63,2178131,0
+OCUL.US,D,20211110,000000,7.56,7.8,7.19,7.23,893325,0
+OCUL.US,D,20211111,000000,7.23,7.57,7.19,7.51,1014853,0
+OCUL.US,D,20211112,000000,7.3,7.53,6.845,6.97,1660303,0
+OCUL.US,D,20211115,000000,7.06,7.5473,7.0301,7.08,1317235,0
+OCUL.US,D,20211116,000000,7.0372,7.09,6.82,7.04,841075,0
+OCUL.US,D,20211117,000000,6.94,7.05,6.66,6.71,832103,0
+OCUL.US,D,20211118,000000,6.71,6.87,6.52,6.71,816883,0
+OCUL.US,D,20211119,000000,6.65,6.88,6.58,6.69,683981,0
+OCUL.US,D,20211122,000000,6.68,6.7,6.37,6.52,1066695,0
+OCUL.US,D,20211123,000000,6.54,6.7,6.41,6.63,811517,0
+OCUL.US,D,20211124,000000,6.58,7,6.5521,6.88,894067,0
+OCUL.US,D,20211126,000000,6.7,6.84,6.47,6.54,562465,0
+OCUL.US,D,20211129,000000,6.67,6.71,6.38,6.52,820475,0
+OCUL.US,D,20211130,000000,6.48,6.87,6.39,6.84,1160350,0
+OCUL.US,D,20211201,000000,6.905,6.95,6.31,6.32,805461,0
+OCUL.US,D,20211202,000000,6.36,6.53,6.17,6.51,835163,0
+OCUL.US,D,20211203,000000,6.55,6.6,6.082,6.16,560554,0
+OCUL.US,D,20211206,000000,6.16,6.33,6.02,6.18,923652,0
+OCUL.US,D,20211207,000000,6.295,6.75,6.295,6.61,858825,0
+OCUL.US,D,20211208,000000,6.65,6.9,6.51,6.77,577319,0
+OCUL.US,D,20211209,000000,7.05,7.39,6.8,6.82,850319,0
+OCUL.US,D,20211210,000000,6.79,6.945,6.5,6.55,688860,0
+OCUL.US,D,20211213,000000,6.56,6.745,6.44,6.62,656655,0
+OCUL.US,D,20211214,000000,6.5,6.66,6.26,6.3,738597,0
+OCUL.US,D,20211215,000000,6.33,6.67,6.1714,6.66,822771,0
+OCUL.US,D,20211216,000000,6.83,6.88,6.505,6.53,1068408,0
+OCUL.US,D,20211217,000000,6.55,7.01,6.426,6.99,1265548,0
+OCUL.US,D,20211220,000000,6.78,7.06,6.6678,6.96,888166,0
+OCUL.US,D,20211221,000000,7.02,7.02,6.75,6.99,803459,0
+OCUL.US,D,20211222,000000,6.9,7.11,6.8301,7,493044,0
+OCUL.US,D,20211223,000000,7,7.2615,6.85,7.22,610988,0
+OCUL.US,D,20211227,000000,7.18,7.22,6.8,6.87,512064,0
+OCUL.US,D,20211228,000000,6.8,6.92,6.66,6.68,524103,0
+OCUL.US,D,20211229,000000,6.64,6.69,6.4799,6.6,523785,0
+OCUL.US,D,20211230,000000,6.59,6.98,6.5334,6.95,958625,0
+OCUL.US,D,20211231,000000,6.9,7.04,6.89,6.97,715987,0
+OCUL.US,D,20220103,000000,7.02,7.38,6.88,7.35,719371,0
+OCUL.US,D,20220104,000000,7.36,7.36,6.99,7.04,760450,0
+OCUL.US,D,20220105,000000,6.96,7.16,6.54,6.59,696120,0
+OCUL.US,D,20220106,000000,6.625,6.99,6.38,6.59,557588,0
+OCUL.US,D,20220107,000000,6.49,6.56,6.405,6.44,515851,0
+OCUL.US,D,20220110,000000,6.38,6.49,6.25,6.47,463060,0
+OCUL.US,D,20220111,000000,6.47,6.69,6.42,6.57,320729,0
+OCUL.US,D,20220112,000000,6.66,6.68,6.32,6.32,404579,0
+OCUL.US,D,20220113,000000,6.4,6.45,6.12,6.16,450831,0
+OCUL.US,D,20220114,000000,6.09,6.25,5.99,6.2,698348,0
+OCUL.US,D,20220118,000000,6.14,6.22,5.78,5.8,523487,0
+OCUL.US,D,20220119,000000,5.91,6.1999,5.84,5.87,763423,0
+OCUL.US,D,20220120,000000,5.89,6.06,5.64,5.65,621832,0
+OCUL.US,D,20220121,000000,5.57,5.68,5.45,5.5,819084,0
+OCUL.US,D,20220124,000000,5.41,5.68,5.18,5.66,917881,0
+OCUL.US,D,20220125,000000,5.67,5.735,5.43,5.63,506337,0
+OCUL.US,D,20220126,000000,5.78,5.78,5.4171,5.48,583718,0
+OCUL.US,D,20220127,000000,5.52,5.62,5.2,5.24,691499,0
+OCUL.US,D,20220128,000000,5.23,5.37,5.12,5.35,680717,0
+OCUL.US,D,20220131,000000,5.35,5.675,5.35,5.66,650138,0
+OCUL.US,D,20220201,000000,5.72,5.85,5.56,5.73,538058,0
+OCUL.US,D,20220202,000000,5.7,5.755,5.46,5.47,317524,0
+OCUL.US,D,20220203,000000,5.33,5.44,5.25,5.27,588225,0
+OCUL.US,D,20220204,000000,5.28,5.535,5.1883,5.47,665407,0
+OCUL.US,D,20220207,000000,5.45,5.64,5.4,5.56,372882,0
+OCUL.US,D,20220208,000000,5.495,5.585,5.425,5.45,1006449,0
+OCUL.US,D,20220209,000000,5.53,5.87,5.45,5.77,794465,0
+OCUL.US,D,20220210,000000,5.6,5.855,5.48,5.53,730727,0
+OCUL.US,D,20220211,000000,5.55,5.7074,5.38,5.46,491991,0
+OCUL.US,D,20220214,000000,5.43,5.49,5.23,5.27,516662,0
+OCUL.US,D,20220215,000000,5.35,5.6,5.29,5.58,405427,0
+OCUL.US,D,20220216,000000,5.53,5.625,5.43,5.61,460466,0
+OCUL.US,D,20220217,000000,5.57,5.6,5.2809,5.3,461005,0
+OCUL.US,D,20220218,000000,5.24,5.26,4.89,4.9,1055190,0
+OCUL.US,D,20220222,000000,4.88,5.02,4.81,4.83,821124,0
+OCUL.US,D,20220223,000000,4.87,4.9799,4.75,4.83,672847,0
+OCUL.US,D,20220224,000000,4.74,5.28,4.71,5.28,1427557,0
+OCUL.US,D,20220225,000000,5.32,5.53,5.16,5.52,439913,0
+OCUL.US,D,20220228,000000,5.52,5.61,5.4,5.58,547579,0
+OCUL.US,D,20220301,000000,5.12,5.77,5.12,5.5,579828,0
+OCUL.US,D,20220302,000000,5.46,5.51,5.1601,5.42,666288,0
+OCUL.US,D,20220303,000000,5.36,5.52,5.02,5.08,696180,0
+OCUL.US,D,20220304,000000,5.05,5.1698,4.89,4.93,537343,0
+OCUL.US,D,20220307,000000,4.93,5.155,4.93,5.05,614836,0
+OCUL.US,D,20220308,000000,5.05,5.32,4.85,5.23,535803,0
+OCUL.US,D,20220309,000000,5.34,5.5499,5.29,5.47,437033,0
+OCUL.US,D,20220310,000000,5.34,5.53,5.2921,5.52,436813,0
+OCUL.US,D,20220311,000000,5.57,5.65,5.31,5.31,415349,0
+OCUL.US,D,20220314,000000,5.25,5.36,4.99,5.06,581682,0
+OCUL.US,D,20220315,000000,5.1,5.2,5.06,5.12,392244,0
+OCUL.US,D,20220316,000000,5.19,5.3,5,5.21,539448,0
+OCUL.US,D,20220317,000000,5.16,5.43,5.14,5.43,443610,0
+OCUL.US,D,20220318,000000,5.36,5.53,5.27,5.28,787755,0
+OCUL.US,D,20220321,000000,5.28,5.28,5.05,5.1,471096,0
+OCUL.US,D,20220322,000000,5.15,5.38,5.0593,5.36,430228,0
+OCUL.US,D,20220323,000000,5.28,5.4,5.18,5.22,420436,0
+OCUL.US,D,20220324,000000,5.29,5.38,5.15,5.27,229611,0
+OCUL.US,D,20220325,000000,5.24,5.24,5.05,5.1,337132,0
+OCUL.US,D,20220328,000000,5.12,5.19,4.91,5.01,429280,0
+OCUL.US,D,20220329,000000,5.04,5.21,4.875,5.01,1311040,0
+OCUL.US,D,20220330,000000,5,5.2,4.92,5.05,533437,0
+OCUL.US,D,20220331,000000,5.06,5.2,4.93,4.95,421252,0
+OCUL.US,D,20220401,000000,4.94,5.0301,4.83,4.85,546311,0
+OCUL.US,D,20220404,000000,4.88,5.29,4.875,5.22,681514,0
+OCUL.US,D,20220405,000000,5.25,5.44,5.12,5.15,707045,0
+OCUL.US,D,20220406,000000,5.07,5.2,4.99,5.18,414019,0
+OCUL.US,D,20220407,000000,5.15,5.235,4.91,4.91,472509,0
+OCUL.US,D,20220408,000000,4.92,4.99,4.66,4.68,538382,0
+OCUL.US,D,20220411,000000,4.61,4.62,4.28,4.29,508161,0
+OCUL.US,D,20220412,000000,4.35,4.35,4.06,4.14,626986,0
+OCUL.US,D,20220413,000000,4.19,4.4,4.15,4.34,550443,0
+OCUL.US,D,20220414,000000,4.31,4.5,4.225,4.38,612827,0
+OCUL.US,D,20220418,000000,4.35,4.35,3.97,4,524413,0
+OCUL.US,D,20220419,000000,3.96,4.07,3.91,3.98,1769468,0
+OCUL.US,D,20220420,000000,4.01,4.02,3.87,3.89,545860,0
+OCUL.US,D,20220421,000000,3.93,3.9601,3.705,3.74,890376,0
+OCUL.US,D,20220422,000000,3.73,3.77,3.58,3.66,644795,0
+OCUL.US,D,20220425,000000,3.66,3.96,3.66,3.91,662794,0
+OCUL.US,D,20220426,000000,3.85,4.03,3.8,3.96,581667,0
+OCUL.US,D,20220427,000000,3.91,3.91,3.7,3.73,628152,0
+OCUL.US,D,20220428,000000,3.76,3.86,3.575,3.78,518717,0
+OCUL.US,D,20220429,000000,3.74,3.86,3.54,3.57,519575,0
+OCUL.US,D,20220502,000000,3.57,3.99,3.51,3.98,602691,0
+OCUL.US,D,20220503,000000,3.92,4.09,3.87,4.06,581967,0
+OCUL.US,D,20220504,000000,4.07,4.11,3.78,4.11,1056895,0
+OCUL.US,D,20220505,000000,4.04,4.17,3.79,3.85,652692,0
+OCUL.US,D,20220506,000000,3.83,3.83,3.47,3.47,592786,0
+OCUL.US,D,20220509,000000,3.46,3.46,3.18,3.26,738739,0
+OCUL.US,D,20220510,000000,3.34,3.5,3.25,3.32,721767,0
+OCUL.US,D,20220511,000000,3.29,3.33,3.04,3.08,532859,0
+OCUL.US,D,20220512,000000,3.03,3.14,2.965,3.01,3128914,0
+OCUL.US,D,20220513,000000,3.11,3.35,3.0439,3.28,693171,0
+OCUL.US,D,20220516,000000,3.32,3.53,3.17,3.36,892822,0
+OCUL.US,D,20220517,000000,3.55,3.815,3.54,3.77,912562,0
+OCUL.US,D,20220518,000000,3.68,3.77,3.44,3.48,504801,0
+OCUL.US,D,20220519,000000,3.43,3.57,3.3491,3.4,704393,0
+OCUL.US,D,20220520,000000,3.46,3.5,3.23,3.35,539479,0
+OCUL.US,D,20220523,000000,3.37,3.42,3.2,3.28,441073,0
+OCUL.US,D,20220524,000000,3.23,3.23,3.055,3.1,430859,0
+OCUL.US,D,20220525,000000,3.05,3.1213,2.98,3.06,482936,0
+OCUL.US,D,20220526,000000,3.06,3.07,2.95,3.01,510395,0
+OCUL.US,D,20220527,000000,3.03,3.19,2.91,3.19,405323,0
+OCUL.US,D,20220531,000000,3.2,3.325,3.085,3.13,2174656,0
+OCUL.US,D,20220601,000000,3.15,3.22,2.985,3.04,449146,0
+OCUL.US,D,20220602,000000,3.01,3.2219,2.96,3.18,450445,0
+OCUL.US,D,20220603,000000,3.16,3.2614,3.1,3.14,310326,0
+OCUL.US,D,20220606,000000,3.19,3.34,3.19,3.31,545488,0
+OCUL.US,D,20220607,000000,3.22,3.8,3.17,3.78,995111,0
+OCUL.US,D,20220608,000000,3.76,4.09,3.76,3.9,1224887,0
+OCUL.US,D,20220609,000000,3.84,4.2,3.76,4.06,758985,0
+OCUL.US,D,20220610,000000,3.96,3.99,3.51,3.69,887301,0
+OCUL.US,D,20220613,000000,3.53,3.605,3.35,3.57,599784,0
+OCUL.US,D,20220614,000000,3.58,3.67,3.49,3.55,432938,0
+OCUL.US,D,20220615,000000,3.62,3.66,3.525,3.55,522304,0
+OCUL.US,D,20220616,000000,3.45,3.61,3.395,3.43,486574,0
+OCUL.US,D,20220617,000000,3.43,3.87,3.43,3.74,794297,0
+OCUL.US,D,20220621,000000,3.87,3.91,3.59,3.64,631150,0
+OCUL.US,D,20220622,000000,3.58,3.95,3.5201,3.72,556535,0
+OCUL.US,D,20220623,000000,3.72,4.23,3.72,4.21,601322,0
+OCUL.US,D,20220624,000000,4.27,4.41,3.78,3.99,1198850,0
+OCUL.US,D,20220627,000000,3.96,4.2301,3.86,4.11,419895,0
+OCUL.US,D,20220628,000000,4.09,4.11,3.72,3.79,363234,0
+OCUL.US,D,20220629,000000,3.74,3.91,3.6708,3.89,446104,0
+OCUL.US,D,20220630,000000,3.82,4.02,3.71,4.02,439675,0
+OCUL.US,D,20220701,000000,4.05,4.2004,3.95,4.09,472611,0
+OCUL.US,D,20220705,000000,4.03,4.39,4.005,4.34,537526,0
+OCUL.US,D,20220706,000000,4.39,4.44,4.28,4.28,412960,0
+OCUL.US,D,20220707,000000,4.27,4.5799,4.2599,4.54,611250,0
+OCUL.US,D,20220708,000000,4.46,4.54,4.385,4.49,247820,0
+OCUL.US,D,20220711,000000,4.47,4.47,4.14,4.21,371978,0
+OCUL.US,D,20220712,000000,4.19,4.39,4.06,4.31,463115,0
+OCUL.US,D,20220713,000000,4.22,4.54,4.19,4.49,322424,0
+OCUL.US,D,20220714,000000,4.39,4.45,4.0527,4.3,286817,0
+OCUL.US,D,20220715,000000,4.41,4.45,4.195,4.33,345045,0
+OCUL.US,D,20220718,000000,4.42,4.53,4.24,4.26,355284,0
+OCUL.US,D,20220719,000000,4.35,4.4907,4.3,4.39,302344,0
+OCUL.US,D,20220720,000000,4.38,4.67,4.38,4.61,621705,0
+OCUL.US,D,20220721,000000,4.55,4.595,4.38,4.52,426938,0
+OCUL.US,D,20220722,000000,4.53,4.55,4.34,4.37,341183,0
+OCUL.US,D,20220725,000000,4.37,4.41,4.1785,4.26,264373,0
+OCUL.US,D,20220726,000000,4.21,4.37,4.15,4.31,260504,0
+OCUL.US,D,20220727,000000,4.33,4.48,4.27,4.45,284806,0
+OCUL.US,D,20220728,000000,4.47,4.48,4.2,4.3,299910,0
+OCUL.US,D,20220729,000000,4.32,4.485,4.19,4.48,511875,0
+OCUL.US,D,20220801,000000,4.45,4.45,4.15,4.29,489723,0
+OCUL.US,D,20220802,000000,4.31,4.5,4.25,4.42,483337,0
+OCUL.US,D,20220803,000000,4.51,4.73,4.51,4.69,412489,0
+OCUL.US,D,20220804,000000,4.73,4.89,4.6412,4.86,415840,0
+OCUL.US,D,20220805,000000,4.85,4.975,4.725,4.96,463539,0
+OCUL.US,D,20220808,000000,4.98,5.145,4.885,5.06,610856,0
+OCUL.US,D,20220809,000000,5,5.4,4.72,4.91,987038,0
+OCUL.US,D,20220810,000000,5.16,5.82,5.04,5.81,1751891,0
+OCUL.US,D,20220811,000000,5.8,5.8175,5.365,5.46,904372,0
+OCUL.US,D,20220812,000000,5.54,5.6267,5.38,5.48,567716,0
+OCUL.US,D,20220815,000000,5.38,5.54,5.26,5.5,449102,0
+OCUL.US,D,20220816,000000,5.5,5.53,5.17,5.32,526219,0
+OCUL.US,D,20220817,000000,5.25,5.4,5.21,5.27,363381,0
+OCUL.US,D,20220818,000000,5.26,5.37,5.1763,5.35,325208,0
+OCUL.US,D,20220819,000000,5.23,5.32,5.04,5.23,555761,0
+OCUL.US,D,20220822,000000,5.14,5.25,5.045,5.17,594763,0
+OCUL.US,D,20220823,000000,5.26,5.31,5.11,5.26,392860,0
+OCUL.US,D,20220824,000000,5.26,5.5191,5.22,5.43,414216,0
+OCUL.US,D,20220825,000000,5.5,5.6,5.41,5.54,474285,0
+OCUL.US,D,20220826,000000,5.48,5.48,5,5.08,656875,0
+OCUL.US,D,20220829,000000,5.01,5.1502,4.95,5.12,424491,0
+OCUL.US,D,20220830,000000,5.14,5.22,5.03,5.06,409672,0
+OCUL.US,D,20220831,000000,5.13,5.21,5.02,5.08,299423,0
+OCUL.US,D,20220901,000000,5.07,5.3033,4.99,5.28,805370,0
+OCUL.US,D,20220902,000000,5.27,5.46,5.18,5.32,663370,0
+OCUL.US,D,20220906,000000,5.34,5.62,5.27,5.41,573442,0
+OCUL.US,D,20220907,000000,5.42,6.04,5.29,5.88,1433844,0
+OCUL.US,D,20220908,000000,5.89,6.18,5.85,5.99,608303,0
+OCUL.US,D,20220909,000000,6.02,6.1,5.87,5.98,467815,0
+OCUL.US,D,20220912,000000,6.07,6.525,6.005,6.5,842745,0
+OCUL.US,D,20220913,000000,6.26,6.36,5.85,6.06,936051,0
+OCUL.US,D,20220914,000000,6.06,6.24,5.95,6.22,396646,0
+OCUL.US,D,20220915,000000,6.17,6.395,6.12,6.21,595383,0
+OCUL.US,D,20220916,000000,6.11,6.14,5.76,5.87,764714,0
+OCUL.US,D,20220919,000000,5.74,6.1,5.74,6.03,481875,0
+OCUL.US,D,20220920,000000,5.95,6.33,5.905,6.12,504944,0
+OCUL.US,D,20220921,000000,6.11,6.15,5.78,5.81,551068,0
+OCUL.US,D,20220922,000000,5.79,5.79,5.6,5.72,446265,0
+OCUL.US,D,20220923,000000,5.61,5.69,5.2,5.29,659752,0
+OCUL.US,D,20220926,000000,5.18,5.41,5.17,5.28,750936,0
+OCUL.US,D,20220927,000000,5.05,5.3099,4.19,4.31,4514594,0
+OCUL.US,D,20220928,000000,4.23,4.49,4.1,4.13,1770825,0
+OCUL.US,D,20220929,000000,4.08,5.13,3.965,5.13,4974038,0
+OCUL.US,D,20220930,000000,5.06,5.28,4.15,4.15,3179652,0
+OCUL.US,D,20221003,000000,4.22,4.28,3.96,4.085,1884353,0
+OCUL.US,D,20221004,000000,4.21,4.44,4.08,4.41,1165444,0
+OCUL.US,D,20221005,000000,4.31,4.45,4.24,4.38,679883,0
+OCUL.US,D,20221006,000000,4.35,4.59,4.34,4.39,735012,0
+OCUL.US,D,20221007,000000,4.32,4.62,4.285,4.33,909722,0
+OCUL.US,D,20221010,000000,4.35,4.35,3.94,3.95,894673,0
+OCUL.US,D,20221011,000000,3.9104,4.075,3.855,3.95,641054,0
+OCUL.US,D,20221012,000000,3.97,4.015,3.82,3.91,432102,0
+OCUL.US,D,20221013,000000,3.87,4.21,3.78,4.19,1070254,0
+OCUL.US,D,20221014,000000,4.26,4.335,4.06,4.12,505135,0
+OCUL.US,D,20221017,000000,4.21,4.31,4.13,4.25,554262,0
+OCUL.US,D,20221018,000000,4.35,4.41,4.18,4.24,551597,0
+OCUL.US,D,20221019,000000,4.18,4.22,3.82,3.87,672833,0
+OCUL.US,D,20221020,000000,3.88,3.96,3.79,3.8,492921,0
+OCUL.US,D,20221021,000000,3.8,3.82,3.64,3.68,1115217,0
+OCUL.US,D,20221024,000000,3.73,3.7487,3.565,3.68,629172,0
+OCUL.US,D,20221025,000000,3.69,3.78,3.585,3.68,804100,0
+OCUL.US,D,20221026,000000,3.7,3.8999,3.66,3.69,795109,0
+OCUL.US,D,20221027,000000,3.73,3.73,3.48,3.51,730144,0
+OCUL.US,D,20221028,000000,3.51,3.695,3.49,3.68,552920,0
+OCUL.US,D,20221031,000000,3.65,3.74,3.61,3.61,561039,0
+OCUL.US,D,20221101,000000,3.66,3.795,3.615,3.71,475763,0
+OCUL.US,D,20221102,000000,3.79,3.795,3.54,3.55,498127,0
+OCUL.US,D,20221103,000000,3.53,3.66,3.52,3.57,394586,0
+OCUL.US,D,20221104,000000,3.62,3.62,3.3206,3.5,713141,0
+OCUL.US,D,20221107,000000,3.52,3.615,3.49,3.55,569875,0
+OCUL.US,D,20221108,000000,3.25,3.38,2.91,3.16,1846520,0
+OCUL.US,D,20221109,000000,3.08,3.08,2.77,2.79,935039,0
+OCUL.US,D,20221110,000000,2.99,3.04,2.89,3.03,721280,0
+OCUL.US,D,20221111,000000,3.07,3.3,2.968,3.27,982718,0
+OCUL.US,D,20221114,000000,3.23,3.44,3.19,3.33,643790,0
+OCUL.US,D,20221115,000000,3.35,3.46,3.17,3.22,691508,0
+OCUL.US,D,20221116,000000,3.22,3.22,3,3.06,566723,0
+OCUL.US,D,20221117,000000,2.98,3.035,2.94,2.96,391211,0
+OCUL.US,D,20221118,000000,3.06,3.06,2.94,2.98,397640,0
+OCUL.US,D,20221121,000000,3.02,3.03,2.93,2.98,456821,0
+OCUL.US,D,20221122,000000,2.95,2.985,2.87,2.95,612044,0
+OCUL.US,D,20221123,000000,2.93,3.07,2.93,3.01,323081,0
+OCUL.US,D,20221125,000000,2.98,3.04,2.91,3.02,295519,0
+OCUL.US,D,20221128,000000,2.98,3.08,2.87,2.9,447540,0
+OCUL.US,D,20221129,000000,2.89,2.93,2.81,2.87,606928,0
+OCUL.US,D,20221130,000000,2.85,3,2.83,2.97,472390,0
+OCUL.US,D,20221201,000000,2.96,3.14,2.96,3.05,408874,0
+OCUL.US,D,20221202,000000,2.96,3.16,2.95,3.13,395606,0
+OCUL.US,D,20221205,000000,3.13,3.15,2.9,2.99,529642,0
+OCUL.US,D,20221206,000000,3,3,2.83,2.9,472010,0
+OCUL.US,D,20221207,000000,2.9,2.92,2.8,2.8,206993,0
+OCUL.US,D,20221208,000000,2.81,2.88,2.735,2.76,409317,0
+OCUL.US,D,20221209,000000,2.76,2.77,2.61,2.61,353654,0
+OCUL.US,D,20221212,000000,2.62,2.835,2.57,2.78,811644,0
+OCUL.US,D,20221213,000000,2.9,2.98,2.79,2.88,1141668,0
+OCUL.US,D,20221214,000000,2.89,3.035,2.84,2.94,1285994,0
+OCUL.US,D,20221215,000000,2.85,2.92,2.74,2.77,866366,0
+OCUL.US,D,20221216,000000,2.74,2.78,2.67,2.73,544763,0
+OCUL.US,D,20221219,000000,2.73,2.73,2.615,2.62,563857,0
+OCUL.US,D,20221220,000000,2.66,2.775,2.58,2.76,762724,0
+OCUL.US,D,20221221,000000,2.8,2.859,2.71,2.74,694372,0
+OCUL.US,D,20221222,000000,2.71,2.79,2.61,2.77,693032,0
+OCUL.US,D,20221223,000000,2.72,2.775,2.63,2.67,504065,0
+OCUL.US,D,20221227,000000,2.65,2.72,2.61,2.64,636547,0
+OCUL.US,D,20221228,000000,2.62,2.7,2.59,2.64,548474,0
+OCUL.US,D,20221229,000000,2.67,2.845,2.6,2.8,718093,0
+OCUL.US,D,20221230,000000,2.66,2.82,2.66,2.81,1138412,0
+OCUL.US,D,20230103,000000,2.87,2.94,2.77,2.79,523572,0
+OCUL.US,D,20230104,000000,2.83,3.23,2.8,3.17,860311,0
+OCUL.US,D,20230105,000000,3.12,3.205,3.005,3.17,537794,0
+OCUL.US,D,20230106,000000,3.21,3.7,3.09,3.69,1325409,0
+OCUL.US,D,20230109,000000,3.76,3.82,3.54,3.6,713244,0
+OCUL.US,D,20230110,000000,3.59,3.7983,3.57,3.7,518852,0
+OCUL.US,D,20230111,000000,3.71,3.735,3.5601,3.64,403588,0
+OCUL.US,D,20230112,000000,3.69,3.88,3.585,3.87,732741,0
+OCUL.US,D,20230113,000000,3.79,4.1075,3.79,4,723962,0
+OCUL.US,D,20230117,000000,4.02,4.22,3.845,4.13,720714,0
+OCUL.US,D,20230118,000000,4.13,4.185,4.01,4.1,646899,0
+OCUL.US,D,20230119,000000,4.09,4.175,3.91,4.11,439524,0
+OCUL.US,D,20230120,000000,4.17,4.17,4.02,4.1,734868,0
+OCUL.US,D,20230123,000000,4.12,4.12,3.845,3.9,670387,0
+OCUL.US,D,20230124,000000,3.85,3.93,3.84,3.91,807201,0
+OCUL.US,D,20230125,000000,3.87,3.905,3.77,3.88,387785,0
+OCUL.US,D,20230126,000000,3.91,3.95,3.74,3.89,525362,0
+OCUL.US,D,20230127,000000,3.89,3.925,3.81,3.88,567851,0
+OCUL.US,D,20230130,000000,3.87,3.91,3.78,3.88,306542,0
+OCUL.US,D,20230131,000000,3.91,3.97,3.7913,3.91,480482,0
+OCUL.US,D,20230201,000000,3.91,3.935,3.84,3.87,504517,0
+OCUL.US,D,20230202,000000,3.97,4.295,3.97,4.24,918667,0
+OCUL.US,D,20230203,000000,4.19,4.4804,4.15,4.32,670090,0
+OCUL.US,D,20230206,000000,4.32,4.39,4.18,4.25,518073,0
+OCUL.US,D,20230207,000000,4.24,4.29,4.16,4.29,450026,0
+OCUL.US,D,20230208,000000,4.26,4.26,4.015,4.1,470921,0
+OCUL.US,D,20230209,000000,4.09,4.15,3.93,3.94,508343,0
+OCUL.US,D,20230210,000000,3.93,3.969,3.79,3.87,378308,0
+OCUL.US,D,20230213,000000,4.45,6.12,4.4,5.23,27174051,0
+OCUL.US,D,20230214,000000,5.3,6.06,5.2,5.99,9754990,0
+OCUL.US,D,20230215,000000,5.96,6.49,5.91,6.09,3826617,0
+OCUL.US,D,20230216,000000,6.01,6.05,5.6299,5.79,2003730,0
+OCUL.US,D,20230217,000000,5.72,6.39,5.72,6.27,2239992,0
+OCUL.US,D,20230221,000000,6.11,6.41,5.55,5.74,2220452,0
+OCUL.US,D,20230222,000000,5.78,6.09,5.7395,6.06,1233519,0
+OCUL.US,D,20230223,000000,6.08,6.17,5.84,6.03,995674,0
+OCUL.US,D,20230224,000000,5.84,6.025,5.6813,5.92,1005873,0
+OCUL.US,D,20230227,000000,6,6.0676,5.82,5.96,812685,0
+OCUL.US,D,20230228,000000,5.96,6.35,5.95,6.04,1625132,0
+OCUL.US,D,20230301,000000,6.04,6.355,6.04,6.07,1113138,0
+OCUL.US,D,20230302,000000,5.98,5.98,5.81,5.88,848614,0
+OCUL.US,D,20230303,000000,5.88,5.95,5.73,5.91,1202160,0
+OCUL.US,D,20230306,000000,5.94,5.97,5.535,5.58,1096571,0
+OCUL.US,D,20230307,000000,6.05,6.32,5.65,5.875,1984299,0
+OCUL.US,D,20230308,000000,5.87,5.87,5.47,5.63,1068325,0
+OCUL.US,D,20230309,000000,5.62,5.638,5.225,5.28,957851,0
+OCUL.US,D,20230310,000000,5.24,5.25,4.76,4.87,2130214,0
+OCUL.US,D,20230313,000000,4.8,5.06,4.7515,5.02,1247723,0
+OCUL.US,D,20230314,000000,5.18,5.25,4.95,5.1,1114434,0
+OCUL.US,D,20230315,000000,5,5.14,4.92,5.1,765845,0
+OCUL.US,D,20230316,000000,5.02,5.3,4.97,5.19,747669,0
+OCUL.US,D,20230317,000000,5.12,5.12,4.93,4.96,1027857,0
+OCUL.US,D,20230320,000000,4.95,4.9919,4.8146,4.86,965448,0
+OCUL.US,D,20230321,000000,4.95,5.16,4.9,5.13,634737,0
+OCUL.US,D,20230322,000000,5.13,5.1342,4.83,4.85,610556,0
+OCUL.US,D,20230323,000000,4.91,5.01,4.845,4.92,408964,0
+OCUL.US,D,20230324,000000,4.84,4.955,4.7984,4.92,396226,0
+OCUL.US,D,20230327,000000,4.98,5.145,4.865,5.14,808045,0
+OCUL.US,D,20230328,000000,5.11,5.29,4.94,5.07,640983,0
+OCUL.US,D,20230329,000000,5.13,5.29,5.07,5.29,632182,0
+OCUL.US,D,20230330,000000,5.35,5.4,5.085,5.16,705656,0
+OCUL.US,D,20230331,000000,5.26,5.41,5.22,5.27,1177527,0
+OCUL.US,D,20230403,000000,5.35,5.47,5.075,5.24,1304962,0
+OCUL.US,D,20230404,000000,5.3,5.3,4.975,5.01,734492,0
+OCUL.US,D,20230405,000000,4.98,5.05,4.88,4.92,892706,0
+OCUL.US,D,20230406,000000,4.93,5.17,4.9,5.16,417749,0
+OCUL.US,D,20230410,000000,5.13,5.17,5.05,5.15,479916,0
+OCUL.US,D,20230411,000000,5.18,5.27,5.18,5.23,415987,0
+OCUL.US,D,20230412,000000,5.29,5.2913,5.06,5.08,412240,0
+OCUL.US,D,20230413,000000,5.2,5.48,5.18,5.39,720000,0
+OCUL.US,D,20230414,000000,5.36,5.45,5.17,5.26,410250,0
+OCUL.US,D,20230417,000000,5.3,5.89,5.3,5.8,1493075,0
+OCUL.US,D,20230418,000000,5.83,5.881,5.66,5.73,375043,0
+OCUL.US,D,20230419,000000,5.71,5.8533,5.63,5.82,568024,0
+OCUL.US,D,20230420,000000,5.77,5.845,5.7,5.72,489955,0
+OCUL.US,D,20230421,000000,5.92,6.5699,5.85,6.43,4661350,0
+OCUL.US,D,20230424,000000,6.45,6.6696,6.11,6.2,1706178,0
+OCUL.US,D,20230425,000000,6.19,6.2299,5.8405,5.9,892705,0
+OCUL.US,D,20230426,000000,5.87,6.0578,5.82,6.01,618604,0
+OCUL.US,D,20230427,000000,6.06,6.06,5.81,6.01,491511,0
+OCUL.US,D,20230428,000000,6.01,6.28,5.91,6.2,975654,0
+OCUL.US,D,20230501,000000,6.16,6.32,6.15,6.18,950840,0
+OCUL.US,D,20230502,000000,6.15,6.2,5.93,5.97,651060,0
+OCUL.US,D,20230503,000000,6.03,6.265,6.02,6.19,773656,0
+OCUL.US,D,20230504,000000,6.2,6.25,5.9,6.09,730199,0
+OCUL.US,D,20230505,000000,6.15,6.305,6.1008,6.25,901771,0
+OCUL.US,D,20230508,000000,6.26,6.57,6.17,6.4,1357215,0
+OCUL.US,D,20230509,000000,6.5,6.865,6.36,6.55,1879962,0
+OCUL.US,D,20230510,000000,6.64,6.78,6.31,6.49,1097183,0
+OCUL.US,D,20230511,000000,6.44,6.49,6.2,6.25,847914,0
+OCUL.US,D,20230512,000000,6.24,6.405,6.03,6.21,765597,0
+OCUL.US,D,20230515,000000,6.25,6.465,6.18,6.33,869237,0
+OCUL.US,D,20230516,000000,6.18,6.33,5.955,6.24,938938,0
+OCUL.US,D,20230517,000000,6.27,6.42,6.1377,6.38,743778,0
+OCUL.US,D,20230518,000000,6.38,6.545,6.31,6.37,1140121,0
+OCUL.US,D,20230519,000000,6.48,6.48,6.32,6.46,905356,0
+OCUL.US,D,20230522,000000,6.5,6.695,6.46,6.51,882678,0
+OCUL.US,D,20230523,000000,6.8,7.32,6.7601,6.95,2900804,0
+OCUL.US,D,20230524,000000,6.94,6.95,6.51,6.66,1112197,0
+OCUL.US,D,20230525,000000,6.7,6.81,6.11,6.24,1189117,0
+OCUL.US,D,20230526,000000,6.26,6.31,6.085,6.28,1049110,0
+OCUL.US,D,20230530,000000,6.34,6.46,6.29,6.39,675897,0
+OCUL.US,D,20230531,000000,6.39,6.52,6.245,6.4,533339,0
+OCUL.US,D,20230601,000000,6.4,6.47,6.26,6.42,501987,0
+OCUL.US,D,20230602,000000,6.49,6.925,6.3225,6.92,1093926,0
+OCUL.US,D,20230605,000000,6.93,7.295,6.88,7.23,933316,0
+OCUL.US,D,20230606,000000,7.25,7.67,7.19,7.64,1546935,0
+OCUL.US,D,20230607,000000,7.67,7.74,7.38,7.41,1540309,0
+OCUL.US,D,20230608,000000,7.36,7.7,7.09,7.61,1233487,0
+OCUL.US,D,20230609,000000,7.65,7.7099,7.34,7.43,782023,0
+OCUL.US,D,20230612,000000,7.44,7.96,6.345,6.5,4917762,0
+OCUL.US,D,20230613,000000,6.61,6.7,6.21,6.35,2879922,0
+OCUL.US,D,20230614,000000,6.35,6.4,5.18,5.31,5515274,0
+OCUL.US,D,20230615,000000,5.28,5.349,4.94,4.97,2512596,0
+OCUL.US,D,20230616,000000,4.94,5.13,4.72,4.81,3152327,0
+OCUL.US,D,20230620,000000,4.73,4.84,4.66,4.66,1416105,0
+OCUL.US,D,20230621,000000,4.65,4.84,4.45,4.74,1930058,0
+OCUL.US,D,20230622,000000,4.66,4.85,4.58,4.6,1100376,0
+OCUL.US,D,20230623,000000,4.54,4.9,4.5,4.87,3084956,0
+OCUL.US,D,20230626,000000,4.8,4.895,4.72,4.76,1125719,0
+OCUL.US,D,20230627,000000,4.79,5.08,4.72,4.9,1545620,0
+OCUL.US,D,20230628,000000,4.89,5.295,4.79,5.28,1274444,0
+OCUL.US,D,20230629,000000,5.31,5.33,5.015,5.07,970910,0
+OCUL.US,D,20230630,000000,5.15,5.25,5.07,5.16,617434,0
+OCUL.US,D,20230703,000000,5.14,5.2021,4.905,5,569692,0
+OCUL.US,D,20230705,000000,5,5.11,4.81,5.03,649328,0
+OCUL.US,D,20230706,000000,4.98,4.98,4.82,4.85,571501,0
+OCUL.US,D,20230707,000000,4.85,4.99,4.835,4.89,482234,0
+OCUL.US,D,20230710,000000,4.89,5.11,4.89,5.04,890905,0
+OCUL.US,D,20230711,000000,5.05,5.06,4.84,4.85,559661,0
+OCUL.US,D,20230712,000000,4.95,4.95,4.68,4.68,703408,0
+OCUL.US,D,20230713,000000,4.73,4.76,4.6,4.61,641017,0
+OCUL.US,D,20230714,000000,4.64,4.89,4.62,4.77,989859,0
+OCUL.US,D,20230717,000000,4.77,4.995,4.62,4.72,884463,0
+OCUL.US,D,20230718,000000,4.72,4.79,4.46,4.49,986466,0
+OCUL.US,D,20230719,000000,4.47,4.875,4.47,4.68,899453,0
+OCUL.US,D,20230720,000000,4.66,4.66,4.4,4.51,995663,0
+OCUL.US,D,20230721,000000,4.56,4.69,4.465,4.58,722046,0
+OCUL.US,D,20230724,000000,4.59,4.62,4.38,4.46,734373,0
+OCUL.US,D,20230725,000000,4.44,4.48,4.35,4.38,560261,0
+OCUL.US,D,20230726,000000,4.37,4.43,4.25,4.4,491467,0
+OCUL.US,D,20230727,000000,4.41,4.47,4.305,4.31,740280,0
+OCUL.US,D,20230728,000000,4.38,4.55,4.29,4.51,586624,0
+OCUL.US,D,20230731,000000,4.53,4.595,4.452,4.54,491857,0
+OCUL.US,D,20230801,000000,4.51,4.52,4.345,4.39,881366,0
+OCUL.US,D,20230802,000000,4.34,4.37,4.22,4.3,661643,0
+OCUL.US,D,20230803,000000,4.28,4.435,4.28,4.41,570869,0
+OCUL.US,D,20230804,000000,4.42,4.54,4.42,4.51,485319,0
+OCUL.US,D,20230807,000000,4.53,4.53,4.24,4.36,1048994,0
+OCUL.US,D,20230808,000000,4,4.35,3.66,3.89,2085819,0
+OCUL.US,D,20230809,000000,3.82,4.065,3.82,3.91,1069555,0
+OCUL.US,D,20230810,000000,3.91,4.0099,3.79,3.9,766818,0
+OCUL.US,D,20230811,000000,3.9,4.36,3.88,4.35,1237289,0
+OCUL.US,D,20230814,000000,4.33,4.5198,4.15,4.46,1370638,0
+OCUL.US,D,20230815,000000,4.41,4.525,4.37,4.51,667157,0
+OCUL.US,D,20230816,000000,4.51,4.56,4.35,4.4,766923,0
+OCUL.US,D,20230817,000000,4.41,4.44,4.3,4.31,907323,0
+OCUL.US,D,20230818,000000,4.27,4.35,4.18,4.2,580127,0
+OCUL.US,D,20230821,000000,4.19,4.22,3.9,3.91,1144131,0
+OCUL.US,D,20230822,000000,3.93,4.01,3.71,3.9,1782261,0
+OCUL.US,D,20230823,000000,3.91,4.05,3.85,3.85,513292,0
+OCUL.US,D,20230824,000000,3.8,3.81,3.68,3.76,714555,0
+OCUL.US,D,20230825,000000,3.78,3.935,3.715,3.89,605877,0
+OCUL.US,D,20230828,000000,3.93,3.98,3.77,3.79,454754,0
+OCUL.US,D,20230829,000000,3.87,3.92,3.78,3.83,439462,0
+OCUL.US,D,20230830,000000,3.81,3.97,3.745,3.85,532005,0
+OCUL.US,D,20230831,000000,3.85,3.9,3.75,3.78,521704,0
+OCUL.US,D,20230901,000000,3.81,3.91,3.81,3.87,406858,0
+OCUL.US,D,20230905,000000,3.97,4.16,3.87,3.92,629356,0
+OCUL.US,D,20230906,000000,3.95,3.98,3.785,3.89,521707,0
+OCUL.US,D,20230907,000000,3.88,3.905,3.78,3.83,483205,0
+OCUL.US,D,20230908,000000,3.83,3.86,3.74,3.75,364873,0
+OCUL.US,D,20230911,000000,3.77,3.93,3.76,3.88,414649,0
+OCUL.US,D,20230912,000000,3.83,3.89,3.64,3.66,461853,0
+OCUL.US,D,20230913,000000,3.65,3.77,3.58,3.66,693899,0
+OCUL.US,D,20230914,000000,3.68,3.7295,3.6,3.61,402777,0
+OCUL.US,D,20230915,000000,3.62,3.62,3.46,3.48,1058556,0
+OCUL.US,D,20230918,000000,3.47,3.47,3.3,3.32,605249,0
+OCUL.US,D,20230919,000000,3.32,3.41,3.29,3.4,490921,0
+OCUL.US,D,20230920,000000,3.39,3.46,3.35,3.4,646717,0
+OCUL.US,D,20230921,000000,3.38,3.38,3.255,3.26,971927,0
+OCUL.US,D,20230922,000000,3.27,3.32,3.16,3.19,777388,0
+OCUL.US,D,20230925,000000,3.15,3.23,3.1,3.19,419702,0
+OCUL.US,D,20230926,000000,3.18,3.39,3.18,3.22,686740,0
+OCUL.US,D,20230927,000000,3.32,3.32,3.15,3.18,412507,0
+OCUL.US,D,20230928,000000,3.15,3.22,3.06,3.19,471157,0
+OCUL.US,D,20230929,000000,3.2,3.235,3.09,3.14,366622,0
+OCUL.US,D,20231002,000000,3.1,3.1,2.905,2.95,632956,0
+OCUL.US,D,20231003,000000,2.95,3.05,2.82,3.04,884560,0
+OCUL.US,D,20231004,000000,3.04,3.065,2.76,2.76,614853,0
+OCUL.US,D,20231005,000000,2.78,3,2.7797,2.98,923085,0
+OCUL.US,D,20231006,000000,2.97,3.03,2.91,2.97,763873,0
+OCUL.US,D,20231009,000000,2.94,2.94,2.81,2.83,399301,0
+OCUL.US,D,20231010,000000,2.84,2.9713,2.83,2.845,507452,0
+OCUL.US,D,20231011,000000,2.84,2.9,2.63,2.78,1080604,0
+OCUL.US,D,20231012,000000,2.74,2.75,2.5229,2.53,912231,0
+OCUL.US,D,20231013,000000,2.54,2.57,2.45,2.49,685961,0
+OCUL.US,D,20231016,000000,2.51,2.5491,2.41,2.51,795113,0
+OCUL.US,D,20231017,000000,2.5,2.695,2.5,2.62,658223,0
+OCUL.US,D,20231018,000000,2.58,2.58,2.35,2.375,715584,0
+OCUL.US,D,20231019,000000,2.35,2.4,2.31,2.315,487067,0
+OCUL.US,D,20231020,000000,2.32,2.395,2.23,2.35,942668,0
+OCUL.US,D,20231023,000000,2.34,2.39,2.28,2.32,478465,0
+OCUL.US,D,20231024,000000,2.34,2.5099,2.33,2.45,479917,0
+OCUL.US,D,20231025,000000,2.42,2.44,2.325,2.35,341835,0
+OCUL.US,D,20231026,000000,2.35,2.4799,2.322,2.46,532717,0
+OCUL.US,D,20231027,000000,2.44,2.485,2.39,2.42,498702,0
+OCUL.US,D,20231030,000000,2.42,2.52,2.42,2.47,412577,0
+OCUL.US,D,20231031,000000,2.51,2.875,2.5,2.85,1069658,0
+OCUL.US,D,20231101,000000,2.96,3.46,2.74,3.19,3911354,0
+OCUL.US,D,20231102,000000,3.19,3.33,3.07,3.27,1605483,0
+OCUL.US,D,20231103,000000,3.36,3.45,3.06,3.26,1411181,0
+OCUL.US,D,20231106,000000,3.2,3.25,2.74,2.76,1704565,0
+OCUL.US,D,20231107,000000,2.75,2.95,2.6325,2.84,1909277,0
+OCUL.US,D,20231108,000000,2.71,2.815,2.41,2.465,1215503,0
+OCUL.US,D,20231109,000000,2.47,2.47,2.1101,2.135,1258896,0
+OCUL.US,D,20231110,000000,2.18,2.21,1.995,2.105,1048699,0
+OCUL.US,D,20231113,000000,2.1,2.26,2.02,2.21,764488,0
+OCUL.US,D,20231114,000000,2.36,2.39,2.09,2.2,1118299,0
+OCUL.US,D,20231115,000000,2.19,2.385,2.14,2.25,771161,0
+OCUL.US,D,20231116,000000,2.22,2.25,2.06,2.08,1291866,0
+OCUL.US,D,20231117,000000,2.11,2.3,2.05,2.28,1058977,0
+OCUL.US,D,20231120,000000,2.28,2.4101,2.251,2.35,649942,0
+OCUL.US,D,20231121,000000,2.32,2.38,2.18,2.19,627510,0
+OCUL.US,D,20231122,000000,2.23,2.31,2.2,2.23,459684,0
+OCUL.US,D,20231124,000000,2.23,2.3,2.205,2.24,150743,0
+OCUL.US,D,20231127,000000,2.21,2.25,2.145,2.23,405553,0
+OCUL.US,D,20231128,000000,2.22,2.3,2.16,2.29,364018,0
+OCUL.US,D,20231129,000000,2.33,2.605,2.33,2.56,1785647,0
+OCUL.US,D,20231130,000000,2.58,2.7499,2.45,2.48,1071137,0
+OCUL.US,D,20231201,000000,2.5,2.7,2.44,2.68,659870,0
+OCUL.US,D,20231204,000000,2.89,3.55,2.885,3.36,3073422,0
+OCUL.US,D,20231205,000000,3.39,3.67,3.26,3.58,1934717,0
+OCUL.US,D,20231206,000000,3.6,3.97,3.55,3.63,1518232,0
+OCUL.US,D,20231207,000000,3.64,3.9,3.5115,3.72,976123,0
+OCUL.US,D,20231208,000000,3.73,3.74,3.5,3.62,1015147,0
+OCUL.US,D,20231211,000000,3.56,3.565,3.35,3.45,812159,0
+OCUL.US,D,20231212,000000,3.43,3.52,3.31,3.515,396572,0
+OCUL.US,D,20231213,000000,3.51,3.95,3.44,3.94,1292352,0
+OCUL.US,D,20231214,000000,3.37,3.79,3.245,3.79,7180799,0
+OCUL.US,D,20231215,000000,3.84,4.08,3.64,3.93,3484395,0
+OCUL.US,D,20231218,000000,3.9,3.925,3.63,3.665,1733407,0
+OCUL.US,D,20231219,000000,3.84,4.11,3.625,4.04,2794026,0
+OCUL.US,D,20231220,000000,3.99,4.32,3.9,3.92,1761499,0
+OCUL.US,D,20231221,000000,4.11,4.2,3.855,4.13,1158241,0
+OCUL.US,D,20231222,000000,4.1,4.33,4.09,4.14,988385,0
+OCUL.US,D,20231226,000000,4.19,4.48,4.09,4.39,1167933,0
+OCUL.US,D,20231227,000000,4.41,4.55,4.275,4.5,1278870,0
+OCUL.US,D,20231228,000000,4.47,4.59,4.35,4.52,1458379,0
+OCUL.US,D,20231229,000000,4.57,4.72,4.425,4.46,1531635,0
+OCUL.US,D,20240102,000000,4.4,4.875,4.31,4.81,1627206,0
+OCUL.US,D,20240103,000000,4.75,4.8,4.49,4.54,1405929,0
+OCUL.US,D,20240104,000000,4.6,4.6299,4.3884,4.41,1031303,0
+OCUL.US,D,20240105,000000,4.37,4.435,4.1814,4.4,1063247,0
+OCUL.US,D,20240108,000000,4.35,4.825,4.29,4.74,1068288,0
+OCUL.US,D,20240109,000000,4.7,4.78,4.6185,4.72,600580,0
+OCUL.US,D,20240110,000000,4.68,4.84,4.5,4.6,1606314,0
+OCUL.US,D,20240111,000000,4.55,4.63,4.18,4.41,1835240,0
+OCUL.US,D,20240112,000000,4.45,4.57,4.355,4.385,1769274,0
+OCUL.US,D,20240116,000000,4.36,4.445,4.09,4.2,1417168,0
+OCUL.US,D,20240117,000000,4.15,4.18,3.9403,4.15,1243464,0
+OCUL.US,D,20240118,000000,4.15,4.16,3.89,3.93,995709,0
+OCUL.US,D,20240119,000000,3.97,4,3.7599,3.85,2197986,0
+OCUL.US,D,20240122,000000,3.87,4.12,3.85,4.07,1408922,0
+OCUL.US,D,20240123,000000,4.19,4.195,3.92,4.14,921326,0
+OCUL.US,D,20240124,000000,4.2,4.28,4.01,4.01,453371,0
+OCUL.US,D,20240125,000000,4.13,4.5099,4.11,4.29,1269471,0
+OCUL.US,D,20240126,000000,4.45,4.68,4.3,4.66,1769869,0
+OCUL.US,D,20240129,000000,4.67,5.135,4.6,5.11,1729644,0
+OCUL.US,D,20240130,000000,5.08,5.1293,4.7,4.92,1385636,0
+OCUL.US,D,20240131,000000,4.92,5.0665,4.8,4.86,1173482,0
+OCUL.US,D,20240201,000000,4.95,5.4,4.84,5.25,1433868,0
+OCUL.US,D,20240202,000000,5.17,5.32,5.04,5.18,1018588,0
+OCUL.US,D,20240205,000000,5.04,5.1,4.72,4.95,1350674,0
+OCUL.US,D,20240206,000000,4.9,5.105,4.83,5.04,661288,0
+OCUL.US,D,20240207,000000,5.07,5.075,4.96,5,545385,0
+OCUL.US,D,20240208,000000,5.02,5.27,4.96,5.03,683861,0
+OCUL.US,D,20240209,000000,5.5,5.85,5.21,5.68,3692307,0
+OCUL.US,D,20240212,000000,5.79,6.07,5.62,5.88,2386573,0
+OCUL.US,D,20240213,000000,5.77,5.78,5.54,5.62,1332750,0
+OCUL.US,D,20240214,000000,5.68,6.515,5.68,6.46,1898773,0
+OCUL.US,D,20240215,000000,6.68,6.915,6.371,6.86,2470659,0
+OCUL.US,D,20240216,000000,7,7.715,6.675,7.58,3191597,0
+OCUL.US,D,20240220,000000,7.78,7.78,7.17,7.52,2631044,0
+OCUL.US,D,20240221,000000,7.35,7.71,7.3,7.52,1668453,0
+OCUL.US,D,20240222,000000,9.08,9.91,8.83,9.7,11046587,0
+OCUL.US,D,20240223,000000,9.46,10,9.31,9.86,3960724,0
+OCUL.US,D,20240226,000000,10,10.5499,9.56,9.9,3155254,0
+OCUL.US,D,20240227,000000,10,10.285,9.73,9.9,2744682,0
+OCUL.US,D,20240228,000000,10.12,10.48,9.76,9.95,2836171,0
+OCUL.US,D,20240229,000000,10.15,10.36,9.72,10.06,3224176,0
+OCUL.US,D,20240301,000000,10.15,10.91,10.03,10.75,2614113,0
+OCUL.US,D,20240304,000000,11.05,11.29,10.3,10.88,2371042,0
+OCUL.US,D,20240305,000000,10.81,11.02,10.5472,10.93,1912756,0
+OCUL.US,D,20240306,000000,11.03,11.31,10.6203,10.83,2999987,0
+OCUL.US,D,20240307,000000,10.84,10.96,10.274,10.37,1938821,0
+OCUL.US,D,20240308,000000,10.27,10.65,9.88,9.98,2042487,0
+OCUL.US,D,20240311,000000,9.85,10.02,9.66,9.73,2137819,0
+OCUL.US,D,20240312,000000,9.79,10.34,8.83,9.29,3318048,0
+OCUL.US,D,20240313,000000,9.61,10.05,9.43,9.59,3135358,0
+OCUL.US,D,20240314,000000,9.54,9.67,9.02,9.26,2191977,0
+OCUL.US,D,20240315,000000,9.24,9.865,9.24,9.46,9656667,0
+OCUL.US,D,20240318,000000,9.46,9.63,8.96,9.44,1760406,0
+OCUL.US,D,20240319,000000,9.25,9.72,9.25,9.7,1517672,0
+OCUL.US,D,20240320,000000,9.75,9.97,9.48,9.9,1325481,0
+OCUL.US,D,20240321,000000,9.98,10.28,9.59,10.15,1682320,0
+OCUL.US,D,20240322,000000,10.25,10.25,9.475,9.49,1417937,0
+OCUL.US,D,20240325,000000,9.55,9.7859,9.265,9.41,936320,0
+OCUL.US,D,20240326,000000,9.45,9.5895,8.97,9.2,1392487,0
+OCUL.US,D,20240327,000000,9.32,9.55,9.125,9.31,1067466,0
+OCUL.US,D,20240328,000000,9.3,9.495,9.06,9.1,2199081,0
+OCUL.US,D,20240401,000000,9.1,9.1012,8.5636,8.69,1722570,0
+OCUL.US,D,20240402,000000,8.52,8.675,8.33,8.48,1072599,0
+OCUL.US,D,20240403,000000,8.51,8.55,8.31,8.45,814711,0
+OCUL.US,D,20240404,000000,8.62,8.94,8.385,8.47,1069599,0
+OCUL.US,D,20240405,000000,8.51,8.74,8.31,8.44,1418607,0
+OCUL.US,D,20240408,000000,8.81,8.86,7.93,7.99,2129122,0
+OCUL.US,D,20240409,000000,7.99,8.185,7.945,8.17,1315415,0
+OCUL.US,D,20240410,000000,7.83,8.02,7.5809,7.91,2211904,0
+OCUL.US,D,20240411,000000,8.02,8.29,7.83,8.28,1208400,0
+OCUL.US,D,20240412,000000,8.25,8.345,7.875,7.99,1037521,0
+OCUL.US,D,20240415,000000,7.79,7.96,7.575,7.8,1496201,0
+OCUL.US,D,20240416,000000,7.66,7.94,7.52,7.79,1343559,0
+OCUL.US,D,20240417,000000,7.97,8.148,7.58,7.58,983500,0
+OCUL.US,D,20240418,000000,7.6,7.61,5.85,5.86,6074050,0
+OCUL.US,D,20240419,000000,5.9,5.9,4.985,5.22,9122633,0
+OCUL.US,D,20240422,000000,5.24,5.4699,4.98,5.075,3745815,0
+OCUL.US,D,20240423,000000,5.12,5.15,4.96,5,2278666,0
+OCUL.US,D,20240424,000000,5,5.01,4.56,4.645,3954779,0
+OCUL.US,D,20240425,000000,4.44,4.525,4.16,4.2,4707729,0
+OCUL.US,D,20240426,000000,4.14,4.79,4.06,4.745,3883481,0
+OCUL.US,D,20240429,000000,4.73,5.19,4.71,4.8,3796005,0
+OCUL.US,D,20240430,000000,4.72,4.995,4.6201,4.74,2000147,0
+OCUL.US,D,20240501,000000,4.87,5.43,4.84,5.02,3033532,0
+OCUL.US,D,20240502,000000,5.06,5.95,4.93,5.87,3479674,0
+OCUL.US,D,20240503,000000,6.06,6.395,6.03,6.17,4643067,0
+OCUL.US,D,20240506,000000,5.972,6.305,5.57,5.8,5676152,0
+OCUL.US,D,20240507,000000,5.8,6.07,5.67,5.93,2436694,0
+OCUL.US,D,20240508,000000,5.5,5.99,5.44,5.75,2676953,0
+OCUL.US,D,20240509,000000,5.71,6.08,5.6549,5.84,1718298,0
+OCUL.US,D,20240510,000000,5.9,5.95,5.35,5.66,2175270,0
+OCUL.US,D,20240513,000000,5.68,5.93,5.56,5.64,2314820,0
+OCUL.US,D,20240514,000000,5.83,6.16,5.811,6.05,1987990,0
+OCUL.US,D,20240515,000000,6.23,6.5999,6.225,6.29,3678465,0
+OCUL.US,D,20240516,000000,6.3,6.45,5.93,6.27,3945010,0
+OCUL.US,D,20240517,000000,6.25,6.26,6.05,6.17,1186468,0
+OCUL.US,D,20240520,000000,6.15,6.415,6.05,6.29,1815334,0
+OCUL.US,D,20240521,000000,6.22,6.31,5.97,6.1,1534579,0
+OCUL.US,D,20240522,000000,6.1,6.28,6,6,1005738,0
+OCUL.US,D,20240523,000000,6.02,6.02,5.73,5.8,1594550,0
+OCUL.US,D,20240524,000000,5.83,5.89,5.7112,5.795,1277079,0
+OCUL.US,D,20240528,000000,5.87,6.02,5.74,5.93,1712862,0
+OCUL.US,D,20240529,000000,5.74,5.94,5.62,5.87,1484600,0
+OCUL.US,D,20240530,000000,6,6,5.71,5.8,1422283,0
+OCUL.US,D,20240531,000000,5.94,6.01,5.62,5.7,4217394,0
+OCUL.US,D,20240603,000000,5.78,6.05,5.43,5.51,1711839,0
+OCUL.US,D,20240604,000000,5.47,5.5,5.22,5.3,1782647,0
+OCUL.US,D,20240605,000000,5.35,5.58,5.19,5.49,1670338,0
+OCUL.US,D,20240606,000000,5.46,5.5,5.105,5.2,1481137,0
+OCUL.US,D,20240607,000000,5.11,5.28,4.92,4.94,2130029,0
+OCUL.US,D,20240610,000000,4.9,5.14,4.79,4.98,1722636,0
+OCUL.US,D,20240611,000000,4.91,5.085,4.84,5.02,1262215,0
+OCUL.US,D,20240612,000000,5.32,5.36,4.93,4.93,1708213,0
+OCUL.US,D,20240613,000000,4.93,5.44,4.83,5.04,2951075,0
+OCUL.US,D,20240614,000000,5.15,6.08,5.11,5.75,4783577,0
+OCUL.US,D,20240617,000000,5.84,5.9,5.38,5.5,2967933,0
+OCUL.US,D,20240618,000000,5.42,5.75,5.34,5.49,2350863,0
+OCUL.US,D,20240620,000000,5.89,6.445,5.89,6.08,5186681,0
+OCUL.US,D,20240621,000000,6.06,6.26,5.96,6.25,6988401,0
+OCUL.US,D,20240624,000000,6.28,6.76,6.27,6.53,2384239,0
+OCUL.US,D,20240625,000000,6.41,6.71,6.39,6.56,1413496,0
+OCUL.US,D,20240626,000000,6.5,6.66,6.23,6.63,2575869,0
+OCUL.US,D,20240627,000000,6.68,6.789,6.51,6.76,2026963,0
+OCUL.US,D,20240628,000000,6.74,6.95,6.66,6.84,7712415,0
+OCUL.US,D,20240701,000000,6.85,6.94,6.62,6.66,1939322,0
+OCUL.US,D,20240702,000000,6.65,6.79,6.51,6.68,2418037,0
+OCUL.US,D,20240703,000000,6.69,6.915,6.6,6.69,867201,0
+OCUL.US,D,20240705,000000,6.68,6.74,6.43,6.67,1128627,0
+OCUL.US,D,20240708,000000,6.74,6.87,6.61,6.66,1366251,0
+OCUL.US,D,20240709,000000,6.66,6.74,6.44,6.45,1074686,0
+OCUL.US,D,20240710,000000,6.47,7.18,6.4201,7.16,1748006,0
+OCUL.US,D,20240711,000000,7.22,7.7491,7.19,7.6,2612418,0
+OCUL.US,D,20240712,000000,7.73,8.22,7.6175,8.13,2165610,0
+OCUL.US,D,20240715,000000,8.16,8.49,8.1006,8.43,1924733,0
+OCUL.US,D,20240716,000000,8.535,8.68,8.3,8.4,2720333,0
+OCUL.US,D,20240717,000000,8.1,8.45,7.84,8,2286345,0
+OCUL.US,D,20240718,000000,7.94,8.14,7.68,7.75,1432907,0
+OCUL.US,D,20240719,000000,7.78,7.9,7.6705,7.85,1168758,0
+OCUL.US,D,20240722,000000,7.85,8.0299,7.63,7.86,852550,0
+OCUL.US,D,20240723,000000,7.89,8.245,7.81,8.05,1477921,0
+OCUL.US,D,20240724,000000,7.97,8.265,7.87,7.91,1084559,0
+OCUL.US,D,20240725,000000,7.92,8.409,7.92,8.28,1005342,0
+OCUL.US,D,20240726,000000,8.42,8.5737,8.26,8.43,799210,0
+OCUL.US,D,20240729,000000,8.43,8.47,7.98,8.17,871618,0
+OCUL.US,D,20240730,000000,8.32,8.46,8.095,8.28,640295,0
+OCUL.US,D,20240731,000000,8.38,8.7203,8.23,8.46,993712,0
+OCUL.US,D,20240801,000000,8.55,8.58,8,8.07,1035609,0
+OCUL.US,D,20240802,000000,7.8,7.92,7.6,7.78,1087044,0
+OCUL.US,D,20240805,000000,6.97,7.49,6.94,7.45,1282551,0
+OCUL.US,D,20240806,000000,7.53,7.91,7.1601,7.89,1293709,0
+OCUL.US,D,20240807,000000,8.39,8.97,7.88,8.37,2159992,0
+OCUL.US,D,20240808,000000,8.37,8.43,7.86,8.03,1719359,0
+OCUL.US,D,20240809,000000,8.04,8.42,7.93,8.34,1610218,0
+OCUL.US,D,20240812,000000,8.29,8.42,7.94,7.99,903858,0
+OCUL.US,D,20240813,000000,8.03,8.15,7.85,8,837144,0
+OCUL.US,D,20240814,000000,8.07,8.09,7.85,7.99,640131,0
+OCUL.US,D,20240815,000000,8.23,8.45,8.08,8.37,823871,0
+OCUL.US,D,20240816,000000,8.36,8.46,8.07,8.11,761677,0
+OCUL.US,D,20240819,000000,8.11,8.74,8.11,8.73,998517,0
+OCUL.US,D,20240820,000000,8.7,8.9,8.535,8.84,721752,0
+OCUL.US,D,20240821,000000,8.94,9.245,8.745,9.23,1162169,0
+OCUL.US,D,20240822,000000,9.22,9.39,8.91,8.94,1074520,0
+OCUL.US,D,20240823,000000,8.97,9.19,8.86,9.11,887371,0
+OCUL.US,D,20240826,000000,9.23,9.23,8.96,9.01,661718,0
+OCUL.US,D,20240827,000000,8.91,9.11,8.8,9.04,713365,0
+OCUL.US,D,20240828,000000,8.93,9.02,8.72,8.99,435991,0
+OCUL.US,D,20240829,000000,9.03,9.055,8.535,8.56,742958,0
+OCUL.US,D,20240830,000000,8.55,8.835,8.46,8.82,600005,0
+OCUL.US,D,20240903,000000,8.6,8.79,8.21,8.35,784119,0
+OCUL.US,D,20240904,000000,8.35,8.62,8.19,8.43,603352,0
+OCUL.US,D,20240905,000000,8.43,8.55,8.22,8.44,381004,0
+OCUL.US,D,20240906,000000,8.45,8.53,8.13,8.39,584071,0
+OCUL.US,D,20240909,000000,8.4,8.585,8.215,8.36,780610,0
+OCUL.US,D,20240910,000000,8.33,8.4386,8.115,8.36,569132,0
+OCUL.US,D,20240911,000000,8.35,8.56,8.2,8.44,584779,0
+OCUL.US,D,20240912,000000,8.47,8.905,8.37,8.71,843794,0
+OCUL.US,D,20240913,000000,8.94,9.06,8.7,9,1111548,0
+OCUL.US,D,20240916,000000,8.97,9.04,8.64,8.93,640704,0
+OCUL.US,D,20240917,000000,9,9.03,8.69,8.76,1168194,0
+OCUL.US,D,20240918,000000,8.94,9.14,8.63,9.05,1479733,0
+OCUL.US,D,20240919,000000,9.2,9.33,8.92,9.04,1300995,0
+OCUL.US,D,20240920,000000,9.07,9.16,8.83,8.98,4269179,0
+OCUL.US,D,20240923,000000,9.01,9.06,8.46,8.46,689578,0
+OCUL.US,D,20240924,000000,8.54,8.72,8.44,8.59,643983,0
+OCUL.US,D,20240925,000000,8.59,8.96,8.52,8.84,1868168,0
+OCUL.US,D,20240926,000000,8.99,9.13,8.78,8.78,2692331,0
+OCUL.US,D,20240927,000000,8.89,8.935,8.645,8.68,640727,0
+OCUL.US,D,20240930,000000,8.68,8.94,8.63,8.7,1559397,0
+OCUL.US,D,20241001,000000,8.64,9.08,8.49,9.06,1477016,0
+OCUL.US,D,20241002,000000,9.02,9.35,8.78,9.31,1211758,0
+OCUL.US,D,20241003,000000,9.27,9.35,9.02,9.23,678395,0
+OCUL.US,D,20241004,000000,9.3,10,8.98,9.84,1588657,0
+OCUL.US,D,20241007,000000,9.8,9.82,9.375,9.48,969985,0
+OCUL.US,D,20241008,000000,9.47,9.68,9.3,9.32,783196,0
+OCUL.US,D,20241009,000000,9.4,9.5,9.16,9.3,610935,0
+OCUL.US,D,20241010,000000,9.18,9.625,8.93,9.22,1210128,0
+OCUL.US,D,20241011,000000,9.22,9.9,9.18,9.78,4642596,0
+OCUL.US,D,20241014,000000,9.8,10.51,9.6401,10.46,2860555,0
+OCUL.US,D,20241015,000000,10.4,10.6599,9.82,10.23,2392503,0
+OCUL.US,D,20241016,000000,10.5,11.58,10.3544,11.47,2476720,0
+OCUL.US,D,20241017,000000,11.42,11.49,11.02,11.09,958832,0
+OCUL.US,D,20241018,000000,11.14,11.5,11.14,11.33,712995,0
+OCUL.US,D,20241021,000000,11.48,11.6,11.12,11.37,672387,0
+OCUL.US,D,20241022,000000,11.3,11.4613,11.08,11.3,653089,0
+OCUL.US,D,20241023,000000,11.24,11.27,10.69,10.86,849265,0
+OCUL.US,D,20241024,000000,10.86,11.03,10.63,10.89,719565,0
+OCUL.US,D,20241025,000000,11.02,11.25,10.93,11.14,723159,0
+OCUL.US,D,20241028,000000,11.43,11.775,11.262,11.37,1076035,0
+OCUL.US,D,20241029,000000,11.42,11.64,11.19,11.3,878204,0
+OCUL.US,D,20241030,000000,11.24,11.4825,11.07,11.08,852364,0
+OCUL.US,D,20241031,000000,10.93,10.99,10.52,10.53,872623,0
+OCUL.US,D,20241101,000000,10.53,10.75,10.33,10.39,822024,0
+OCUL.US,D,20241104,000000,10.16,10.51,9.76,10.27,1167699,0
+OCUL.US,D,20241105,000000,10.19,10.6599,10.07,10.57,780882,0
+OCUL.US,D,20241106,000000,10.98,11.1,10.644004,10.94,1017329,0
+OCUL.US,D,20241107,000000,10.96,11.07,10.53,10.78,825068,0
+OCUL.US,D,20241108,000000,10.81,11.1,10.62,11.1,854897,0
+OCUL.US,D,20241111,000000,11.17,11.25,10.76,10.96,514090,0
+OCUL.US,D,20241112,000000,10.9,11.05,10.46,10.6,627608,0
+OCUL.US,D,20241113,000000,10.9,11.12,10.6,10.6,877126,0
+OCUL.US,D,20241114,000000,10.56,10.735,9.82,9.92,1703208,0
+OCUL.US,D,20241115,000000,10.03,10.03,9.145,9.16,1330624,0
+OCUL.US,D,20241118,000000,9.17,9.2,8.62,8.69,1383784,0
+OCUL.US,D,20241119,000000,8.541,8.96,8.5101,8.92,763704,0
+OCUL.US,D,20241120,000000,8.9,8.9853,8.57,8.78,797685,0
+OCUL.US,D,20241121,000000,8.84,8.88,8.21,8.52,1085510,0
+OCUL.US,D,20241122,000000,8.59,8.88,8.41,8.83,819876,0
+OCUL.US,D,20241125,000000,8.85,9.13,8.7795,9.09,1234803,0
+OCUL.US,D,20241126,000000,9.12,9.87,9.05,9.75,1359939,0
+OCUL.US,D,20241127,000000,9.69,10.25,9.31,10.06,1011509,0
+OCUL.US,D,20241129,000000,10.08,10.15,9.745,9.89,775830,0
+OCUL.US,D,20241202,000000,9.79,10.14,9.74,9.77,819144,0
+OCUL.US,D,20241203,000000,9.7,10.21,9.4101,9.49,1674765,0
+OCUL.US,D,20241204,000000,9.46,9.725,9.42,9.48,904171,0
+OCUL.US,D,20241205,000000,9.44,9.57,9.14,9.18,742385,0
+OCUL.US,D,20241206,000000,9.26,9.67,9.25,9.62,575174,0
+OCUL.US,D,20241209,000000,9.67,9.8,9.12,9.35,569806,0
+OCUL.US,D,20241210,000000,9.3,9.51,9.23,9.44,630093,0
+OCUL.US,D,20241211,000000,9.54,9.66,9.28,9.56,646188,0
+OCUL.US,D,20241212,000000,9.43,9.44,8.85,8.89,1101837,0
+OCUL.US,D,20241213,000000,8.82,9.02,8.61,8.69,553897,0
+OCUL.US,D,20241216,000000,8.8,9.09,8.65,8.98,1033261,0
+OCUL.US,D,20241217,000000,8.92,9.21,8.9,9.02,430774,0
+OCUL.US,D,20241218,000000,9.03,9.135,8.15,8.44,724045,0
+OCUL.US,D,20241219,000000,8.63,8.76,8.37,8.45,788984,0
+OCUL.US,D,20241220,000000,8.31,8.62,8.31,8.5,1431144,0
+OCUL.US,D,20241223,000000,8.5,8.665,8.35,8.56,697960,0
+OCUL.US,D,20241224,000000,8.53,8.555,8.28,8.33,487851,0
+OCUL.US,D,20241226,000000,8.28,8.639,8.28,8.54,540370,0
+OCUL.US,D,20241227,000000,8.53,8.53,8.27,8.44,1106634,0
+OCUL.US,D,20241230,000000,8.4,8.44,8.12,8.35,829089,0
+OCUL.US,D,20241231,000000,8.44,8.565,8.23,8.54,1296998,0
+OCUL.US,D,20250102,000000,8.6,8.86,8.555,8.74,651128,0
+OCUL.US,D,20250103,000000,8.85,9.02,8.76,8.76,545020,0
+OCUL.US,D,20250106,000000,8.86,9.18,8.78,8.88,909142,0
+OCUL.US,D,20250107,000000,8.95,9.22,8.8,9.08,927395,0
+OCUL.US,D,20250108,000000,9.03,9.1399,8.82,8.87,723737,0
+OCUL.US,D,20250110,000000,8.64,8.8,8.04,8.21,1018743,0
+OCUL.US,D,20250113,000000,8.03,8.17,7.75,8.12,1090656,0
+OCUL.US,D,20250114,000000,8.25,8.43,7.695,7.86,1318876,0
+OCUL.US,D,20250115,000000,8.15,8.38,7.99,8.13,1041878,0
+OCUL.US,D,20250116,000000,8.2,8.21,7.985,8.05,845847,0
+OCUL.US,D,20250117,000000,8.15,8.18,7.99,8.01,519759,0
+OCUL.US,D,20250121,000000,8.13,8.13,7.96,8.09,563538,0
+OCUL.US,D,20250122,000000,8.09,8.09,7.85,7.99,954868,0
+OCUL.US,D,20250123,000000,7.91,8.19,7.91,7.98,1144364,0
+OCUL.US,D,20250124,000000,7.95,8.1,7.81,7.97,713860,0
+OCUL.US,D,20250127,000000,7.89,8.15,7.76,7.89,929749,0
+OCUL.US,D,20250128,000000,7.91,7.96,7.74,7.9,616558,0
+OCUL.US,D,20250129,000000,7.83,8.15,7.81,7.84,838903,0
+OCUL.US,D,20250130,000000,7.94,8.04,7.61,7.78,1543835,0
+OCUL.US,D,20250131,000000,7.8,8,7.565,7.7,1078592,0
+OCUL.US,D,20250203,000000,7.55,7.822,7.45,7.55,1029861,0
+OCUL.US,D,20250204,000000,7.55,7.89,7.52,7.82,904687,0
+OCUL.US,D,20250205,000000,7.8,8.31,7.71,8.13,935994,0
+OCUL.US,D,20250206,000000,8.15,8.2,7.63,7.64,1033937,0
+OCUL.US,D,20250207,000000,7.62,7.78,7.53,7.57,770153,0
+OCUL.US,D,20250210,000000,7.61,7.676,7.19,7.39,1099365,0
+OCUL.US,D,20250211,000000,7.28,7.53,7.195,7.44,1334316,0
+OCUL.US,D,20250212,000000,7.29,7.51,7.28,7.455,854738,0
+OCUL.US,D,20250213,000000,7.53,7.66,7.44,7.48,915536,0
+OCUL.US,D,20250214,000000,7.48,7.68,7.18,7.28,1422066,0
+OCUL.US,D,20250218,000000,7.25,7.515,7.14,7.2,979767,0
+OCUL.US,D,20250219,000000,7.18,7.39,7.165,7.38,589736,0
+OCUL.US,D,20250220,000000,7.36,7.42,7.22,7.25,564676,0
+OCUL.US,D,20250221,000000,7.35,7.41,6.99,7,661680,0
+OCUL.US,D,20250224,000000,6.99,7.08,6.7,6.72,1056364,0
+OCUL.US,D,20250225,000000,6.76,6.92,6.65,6.77,1083762,0
+OCUL.US,D,20250226,000000,6.77,7.01,6.76,6.94,932326,0
+OCUL.US,D,20250227,000000,6.89,7.19,6.89,6.94,910120,0
+OCUL.US,D,20250228,000000,6.88,7.14,6.85,7.14,1217363,0
+OCUL.US,D,20250303,000000,6.94,7.15,5.865,5.925,2797442,0
+OCUL.US,D,20250304,000000,5.82,6.63,5.785,6.5,2945038,0
+OCUL.US,D,20250305,000000,6.53,7.211,6.51,7.15,2835067,0
+OCUL.US,D,20250306,000000,7,7.5,6.95,7.34,1504275,0
+OCUL.US,D,20250307,000000,7.33,7.65,7.25,7.54,1384892,0
+OCUL.US,D,20250310,000000,7.43,7.69,7.26,7.65,1468306,0
+OCUL.US,D,20250311,000000,7.77,8.64,7.77,8.51,3012583,0
+OCUL.US,D,20250312,000000,8.6,8.92,8.31,8.43,2252904,0
+OCUL.US,D,20250313,000000,8.41,8.5599,7.87,7.88,1397753,0
+OCUL.US,D,20250314,000000,7.93,8.14,7.72,7.72,1400747,0
+OCUL.US,D,20250317,000000,7.71,7.95,7.53,7.94,1635138,0
+OCUL.US,D,20250318,000000,8.24,8.25,7.44,7.45,1541441,0
+OCUL.US,D,20250319,000000,7.37,7.75,7.3568,7.7,1481486,0
+OCUL.US,D,20250320,000000,7.55,7.82,7.4,7.44,1884338,0
+OCUL.US,D,20250321,000000,7.33,7.55,7.31,7.51,1964509,0
+OCUL.US,D,20250324,000000,7.58,7.75,7.28,7.62,1190791,0
+OCUL.US,D,20250325,000000,7.66,7.695,7.41,7.53,1229481,0
+OCUL.US,D,20250326,000000,7.63,7.81,7.36,7.67,1854371,0
+OCUL.US,D,20250327,000000,7.7,8.04,7.6501,7.75,1901617,0
+OCUL.US,D,20250328,000000,7.7,7.82,7.53,7.58,1009570,0
+OCUL.US,D,20250331,000000,7.35,7.47,7.01,7.33,2397104,0
+OCUL.US,D,20250401,000000,7.29,7.41,6.5025,6.54,1885132,0
+OCUL.US,D,20250402,000000,6.42,7.34,6.42,7.34,1867432,0
+OCUL.US,D,20250403,000000,7.1,7.205,6.69,7,1933882,0
+OCUL.US,D,20250404,000000,6.88,7.08,6.255,6.355,2891957,0
+OCUL.US,D,20250407,000000,6.06,6.61,5.85,6.3,2331480,0
+OCUL.US,D,20250408,000000,6.65,6.74,5.93,6.02,1483650,0
+OCUL.US,D,20250409,000000,5.94,7.07,5.8,6.84,3144012,0
+OCUL.US,D,20250410,000000,6.57,6.8,6.05,6.405,1666926,0
+OCUL.US,D,20250411,000000,6.36,7.2,6.2101,7.11,1590237,0
+OCUL.US,D,20250414,000000,7.16,7.64,7.0279,7.57,1455486,0
+OCUL.US,D,20250415,000000,7.52,7.825,7.27,7.53,2008924,0
+OCUL.US,D,20250416,000000,7.41,7.41,6.935,7.17,2068616,0
+OCUL.US,D,20250417,000000,7.16,7.38,7.12,7.31,1633181,0
+OCUL.US,D,20250421,000000,7.19,7.8,7.12,7.61,975863,0
+OCUL.US,D,20250422,000000,7.71,8.07,7.62,7.91,1022792,0
+OCUL.US,D,20250423,000000,8.14,8.23,7.83,7.85,957768,0
+OCUL.US,D,20250424,000000,7.84,7.98,7.75,7.9,2042290,0
+OCUL.US,D,20250425,000000,7.79,7.955,7.62,7.71,1705534,0
+OCUL.US,D,20250428,000000,7.76,8.19,7.74,8.13,963853,0
+OCUL.US,D,20250429,000000,8.12,8.41,8.0029,8.21,891586,0
+OCUL.US,D,20250430,000000,8.2,8.395,8.12,8.3,1002571,0
+OCUL.US,D,20250501,000000,8.28,8.7,8.07,8.53,1484232,0
+OCUL.US,D,20250502,000000,8.64,8.895,8.49,8.8,1558405,0
+OCUL.US,D,20250505,000000,8.01,8.3339,7.6201,7.73,3676832,0
+OCUL.US,D,20250506,000000,7.65,7.84,7.12,7.175,1903357,0
+OCUL.US,D,20250507,000000,7.21,7.3227,6.97,7.05,1985820,0
+OCUL.US,D,20250508,000000,7.06,7.55,6.84,7.45,1694973,0
+OCUL.US,D,20250509,000000,7.46,7.56,7.02,7.06,1191637,0
+OCUL.US,D,20250512,000000,7.37,7.66,7.2151,7.39,1317808,0
+OCUL.US,D,20250513,000000,7.47,7.56,6.96,7,1792141,0
+OCUL.US,D,20250514,000000,7,7.1,6.69,6.93,1845195,0
+OCUL.US,D,20250515,000000,6.94,7.225,6.77,7.17,1632579,0
+OCUL.US,D,20250516,000000,7.16,7.385,7.08,7.22,1640949,0
+OCUL.US,D,20250519,000000,7.13,7.53,7.085,7.51,1553742,0
+OCUL.US,D,20250520,000000,7.53,7.63,7.26,7.6,1201407,0
+OCUL.US,D,20250521,000000,7.54,7.58,7.13,7.3,1594994,0
+OCUL.US,D,20250522,000000,7.24,7.38,7.2,7.215,1045016,0
+OCUL.US,D,20250523,000000,7.06,7.325,7.02,7.3,1627989,0
+OCUL.US,D,20250527,000000,7.43,7.43,6.92,6.94,1561563,0
+OCUL.US,D,20250528,000000,6.95,8.1025,6.86,7.89,3148023,0
+OCUL.US,D,20250529,000000,7.89,8.2099,7.68,8.14,2099951,0
+OCUL.US,D,20250530,000000,8.08,8.15,7.71,8.01,2177691,0
+OCUL.US,D,20250602,000000,8.01,8.2992,7.86,8.11,1847803,0
+OCUL.US,D,20250603,000000,8.06,8.625,7.92,8.33,2951070,0
+OCUL.US,D,20250604,000000,8.26,8.49,8.08,8.38,1287162,0
+OCUL.US,D,20250605,000000,8.35,8.54,8.16,8.46,1923641,0
+OCUL.US,D,20250606,000000,8.55,9.04,8.5,9.02,2152811,0
+OCUL.US,D,20250609,000000,9.06,9.11,8.68,8.9,2305134,0
+OCUL.US,D,20250610,000000,8.97,9.41,8.81,8.91,3757720,0
+OCUL.US,D,20250611,000000,9,9.183,8.7188,8.82,13528962,0
+OCUL.US,D,20250612,000000,8.77,9.05,8.44,8.95,1970208,0
+OCUL.US,D,20250613,000000,8.79,8.93,8.58,8.73,1103822,0
+OCUL.US,D,20250616,000000,8.86,8.88,8.55,8.75,1702288,0
+OCUL.US,D,20250617,000000,8.7,8.81,8.26,8.3,2014745,0
+OCUL.US,D,20250618,000000,8.3,8.59,8.17,8.33,1643504,0
+OCUL.US,D,20250620,000000,8.39,8.41,8.03,8.13,1711252,0
+OCUL.US,D,20250623,000000,8.05,8.45,8.03,8.37,1719814,0
+OCUL.US,D,20250624,000000,9,9.53,8.6712,9.09,4771563,0
+OCUL.US,D,20250625,000000,9.09,9.39,8.635,9.19,2899780,0
+OCUL.US,D,20250626,000000,9.17,9.49,8.98,9.46,2348617,0
+OCUL.US,D,20250627,000000,9.49,9.49,9.06,9.22,4211168,0
+OCUL.US,D,20250630,000000,9.44,10,9.245,9.28,2636771,0
+OCUL.US,D,20250701,000000,9.17,9.42,9.05,9.1,2073552,0
+OCUL.US,D,20250702,000000,9.19,9.6,9.04,9.46,3087555,0
+OCUL.US,D,20250703,000000,9.52,9.75,9.485,9.62,1158808,0
+OCUL.US,D,20250707,000000,9.6,9.666,9.36,9.61,1688219,0
+OCUL.US,D,20250708,000000,9.72,10.17,9.715,9.92,2163703,0
+OCUL.US,D,20250709,000000,10.06,10.805,9.975,10.76,4838983,0
+OCUL.US,D,20250710,000000,10.8,11.25,10.61,11.08,2730269,0
+OCUL.US,D,20250711,000000,10.85,11.31,10.76,11.03,2132513,0
+OCUL.US,D,20250714,000000,11,11.31,10.96,11.27,2072039,0
+OCUL.US,D,20250715,000000,11.3,11.47,10.92,11.09,2078640,0
+OCUL.US,D,20250716,000000,11.22,11.39,10.96,11.25,2123451,0
+OCUL.US,D,20250717,000000,11.25,11.54,11.24,11.38,2679729,0
+OCUL.US,D,20250718,000000,11.56,11.57,11.23,11.33,2125857,0
+OCUL.US,D,20250721,000000,11.38,11.71,11.3,11.515,1981668,0
+OCUL.US,D,20250722,000000,11.66,11.72,11.42,11.55,1341913,0
+OCUL.US,D,20250723,000000,11.72,11.96,11.565,11.96,1614051,0
+OCUL.US,D,20250724,000000,11.98,12.135,11.761,11.92,1286804,0
+OCUL.US,D,20250725,000000,11.9,12.27,11.76,12.21,1433737,0
+OCUL.US,D,20250728,000000,12.28,12.35,11.935,12.08,2709978,0
+OCUL.US,D,20250729,000000,12.18,12.23,11.7009,11.75,1680511,0
+OCUL.US,D,20250730,000000,11.92,12.205,11.59,11.66,1453444,0
+OCUL.US,D,20250731,000000,11.59,11.815,11.49,11.58,1439388,0
+OCUL.US,D,20250801,000000,11.44,12.05,11.3,11.92,1645839,0
+OCUL.US,D,20250804,000000,11.99,12.35,11.61,12.35,1790670,0
+OCUL.US,D,20250805,000000,11.21,12,10.58,12,4327474,0
+OCUL.US,D,20250806,000000,12,12.53,11.57,12.5,2971438,0
+OCUL.US,D,20250807,000000,12.64,12.65,11.96,12.3,2407371,0
+OCUL.US,D,20250808,000000,12.37,12.37,11.985,12.21,2019053,0
+OCUL.US,D,20250811,000000,12.12,12.648,12.07,12.56,2418182,0
+OCUL.US,D,20250812,000000,12.38,12.68,12,12.475,2510318,0
+OCUL.US,D,20250813,000000,12.59,12.91,12.41,12.5,2650200,0
+OCUL.US,D,20250814,000000,12.31,12.74,12.14,12.65,1481866,0
+OCUL.US,D,20250815,000000,12.67,12.6753,12.385,12.62,1740879,0
+OCUL.US,D,20250818,000000,12.64,12.66,12.2084,12.31,2238055,0
+OCUL.US,D,20250819,000000,12.2,12.325,12.01,12.14,1645099,0
+OCUL.US,D,20250820,000000,12.1,12.34,11.68,11.96,2122753,0
+OCUL.US,D,20250821,000000,11.9,12.15,11.825,12.13,1349919,0
+OCUL.US,D,20250822,000000,12.2,12.49,12.0281,12.3,1414893,0
+OCUL.US,D,20250825,000000,12.3,12.358,11.835,11.87,903074,0
+OCUL.US,D,20250826,000000,12,12.38,11.95,12.32,1766468,0
+OCUL.US,D,20250827,000000,12.19,12.46,12.185,12.32,1987952,0
+OCUL.US,D,20250828,000000,12.32,12.605,12.195,12.52,1687596,0
+OCUL.US,D,20250829,000000,12.59,12.71,12.07,12.21,2070625,0
+OCUL.US,D,20250902,000000,12.02,12.79,12.02,12.7,2789339,0
+OCUL.US,D,20250903,000000,12.59,13.095,12.5,12.94,4527258,0
+OCUL.US,D,20250904,000000,12.95,13.24,12.41,12.7,2793834,0
+OCUL.US,D,20250905,000000,12.78,13.85,12.67,13.6,4984973,0
+OCUL.US,D,20250908,000000,13.6,13.65,12.7,12.71,2210774,0
+OCUL.US,D,20250909,000000,12.68,12.93,12.58,12.76,3220091,0
+OCUL.US,D,20250910,000000,12.75,13.07,12.6352,13.05,1802983,0
+OCUL.US,D,20250911,000000,13.2,13.248,12.715,12.77,1246698,0
+OCUL.US,D,20250912,000000,12.74,12.91,12.66,12.81,1837271,0
+OCUL.US,D,20250915,000000,13.07,13.07,12.27,12.54,2336251,0
+OCUL.US,D,20250916,000000,12.44,12.725,12.32,12.435,2523374,0
+OCUL.US,D,20250917,000000,12.44,12.7,12.13,12.165,2040054,0
+OCUL.US,D,20250918,000000,12.26,12.7552,12.13,12.71,2852869,0
+OCUL.US,D,20250919,000000,12.75,12.75,11.87,12.1,2414612,0
+OCUL.US,D,20250922,000000,12.2,12.49,12.05,12.2,2178459,0
+OCUL.US,D,20250923,000000,12.23,12.375,11.985,12.25,1998036,0
+OCUL.US,D,20250924,000000,12.26,12.78,12.26,12.56,2708605,0
+OCUL.US,D,20250925,000000,12.52,12.64,12.01,12.24,2404729,0
+OCUL.US,D,20250926,000000,12.24,12.97,12.13,12.53,1977972,0
+OCUL.US,D,20250929,000000,12.65,12.71,12.3,12.53,1611241,0
+OCUL.US,D,20250930,000000,12.78,12.88,11.52,11.69,7581172,0
+OCUL.US,D,20251001,000000,12.05,12.37,10.9447,11.04,8886395,0
+OCUL.US,D,20251002,000000,11.03,11.22,10.63,11.06,4190161,0
+OCUL.US,D,20251003,000000,11.4,11.77,11.11,11.41,8120341,0
+OCUL.US,D,20251006,000000,11.48,11.7269,10.85,10.97,3660540,0
+OCUL.US,D,20251007,000000,10.955,11.53,10.93,11.52,3729958,0
+OCUL.US,D,20251008,000000,11.59,12.535,11.56,11.91,4267101,0
+OCUL.US,D,20251009,000000,11.89,12.26,11.77,11.94,4070164,0
+OCUL.US,D,20251010,000000,11.93,12.02,11.34,11.78,3445043,0
+OCUL.US,D,20251013,000000,11.78,12.25,11.63,11.85,2872145,0
+OCUL.US,D,20251014,000000,11.83,11.855,11.1,11.23,3003846,0
+OCUL.US,D,20251015,000000,11.3,11.94,11.25,11.935,3476147,0
+OCUL.US,D,20251016,000000,12,12.33,11.84,12.2,3447621,0
+OCUL.US,D,20251017,000000,11.94,12.16,11.48,11.84,3399099,0
+OCUL.US,D,20251020,000000,12.02,12.22,11.75,12.18,2374884,0
+OCUL.US,D,20251021,000000,12.18,12.1899,11.6,11.77,1853662,0
+OCUL.US,D,20251022,000000,11.75,11.84,11.28,11.34,1902659,0
+OCUL.US,D,20251023,000000,11.31,11.505,11.26,11.44,1247646,0
+OCUL.US,D,20251024,000000,11.64,11.78,11.455,11.49,1658343,0
+OCUL.US,D,20251027,000000,11.5,11.7133,11.25,11.55,1227818,0
+OCUL.US,D,20251028,000000,11.52,11.7,11.47,11.53,1596337,0
+OCUL.US,D,20251029,000000,11.5,11.695,11.31,11.48,1670698,0
+OCUL.US,D,20251030,000000,11.67,12.1,11.49,11.82,2850584,0
+OCUL.US,D,20251031,000000,11.81,12.07,11.65,11.66,2642235,0
+OCUL.US,D,20251103,000000,11.64,11.6999,11.33,11.41,2194292,0
+OCUL.US,D,20251104,000000,11.2,11.355,10.4,10.9,3318858,0
+OCUL.US,D,20251105,000000,11.03,11.1,10.57,10.81,1925072,0
+OCUL.US,D,20251106,000000,10.73,10.93,10.6,10.63,1779079,0
+OCUL.US,D,20251107,000000,10.63,10.875,10.3,10.85,1604769,0
+OCUL.US,D,20251110,000000,10.97,11.09,10.68,10.83,1568242,0
+OCUL.US,D,20251111,000000,10.78,11.24,10.78,11.22,2284310,0
+OCUL.US,D,20251112,000000,11.26,11.71,11.18,11.49,1830580,0
+OCUL.US,D,20251113,000000,11.38,11.6,11.18,11.19,1544769,0
+OCUL.US,D,20251114,000000,11.17,11.56,11.12,11.3,1339962,0
+OCUL.US,D,20251117,000000,11.4,12.03,11.08,11.89,6094434,0
+OCUL.US,D,20251118,000000,11.84,11.97,11.54,11.76,2959253,0
+OCUL.US,D,20251119,000000,11.75,12.37,11.66,12.1,2842621,0
+OCUL.US,D,20251120,000000,12.23,12.555,11.68,11.72,2658393,0
+OCUL.US,D,20251121,000000,11.67,12.36,11.63,12.24,3277561,0
+OCUL.US,D,20251124,000000,12.33,12.5,11.725,12.1,4266856,0
+OCUL.US,D,20251125,000000,12.1,12.27,11.77,12.13,2284461,0
+OCUL.US,D,20251126,000000,12.19,12.19,11.86,12.14,2367175,0
+OCUL.US,D,20251128,000000,12.15,12.265,11.995,12.15,1229346,0
+OCUL.US,D,20251201,000000,12.06,12.06,11.605,11.71,2024739,0
+OCUL.US,D,20251202,000000,11.7,11.7997,11.145,11.25,2409567,0
+OCUL.US,D,20251203,000000,11.25,11.57,11.17,11.46,2252152,0
+OCUL.US,D,20251204,000000,11.48,13,11.41,12.43,5820479,0
+OCUL.US,D,20251205,000000,12.49,12.69,12.35,12.58,2685137,0
+OCUL.US,D,20251208,000000,14.58,16.44,14.58,16.11,16926977,0
+OCUL.US,D,20251209,000000,16.12,16.31,15.57,15.95,5014078,0
+OCUL.US,D,20251210,000000,16.06,16.1375,15.31,15.41,3794135,0
+OCUL.US,D,20251211,000000,15.4,15.57,14.55,14.67,3609857,0
+OCUL.US,D,20251212,000000,14.83,15.375,14.35,14.56,2833954,0
+OCUL.US,D,20251215,000000,14.63,14.8532,14.13,14.17,3350313,0
+OCUL.US,D,20251216,000000,14.12,14.53,14.12,14.39,3146562,0
+OCUL.US,D,20251217,000000,14.35,14.64,13.59,13.72,3224616,0
+OCUL.US,D,20251218,000000,13.87,13.91,12.95,12.98,4259157,0
+OCUL.US,D,20251219,000000,12.99,13.21,12.27,12.56,7004123,0
+OCUL.US,D,20251222,000000,12.7,12.995,12.39,12.96,3905838,0
+OCUL.US,D,20251223,000000,12.86,13.0599,12.6472,12.74,2015001,0
+OCUL.US,D,20251224,000000,12.65,12.8086,12.59,12.71,922364,0
+OCUL.US,D,20251226,000000,12.66,12.75,12.48,12.56,1151580,0
+OCUL.US,D,20251229,000000,12.61,12.66,12.26,12.3,2089664,0
+OCUL.US,D,20251230,000000,12.24,12.45,12.1501,12.2,2190169,0
+OCUL.US,D,20251231,000000,12.15,12.24,12.0601,12.14,2023664,0
+OCUL.US,D,20260102,000000,12.08,12.185,11.6,11.82,2499117,0
+OCUL.US,D,20260105,000000,11.87,11.98,11.31,11.55,3049836,0
+OCUL.US,D,20260106,000000,11.54,11.55,10.9173,11.25,3493849,0
+OCUL.US,D,20260107,000000,11.41,11.65,11.195,11.5,2457846,0
+OCUL.US,D,20260108,000000,11.595,11.81,11.23,11.38,2710398,0
+OCUL.US,D,20260109,000000,11.41,11.57,11.14,11.26,2662027,0
+OCUL.US,D,20260112,000000,11.82,11.96,10.49,10.69,5495376,0
+OCUL.US,D,20260113,000000,10.55,10.6,10.08,10.43,4002579,0
+OCUL.US,D,20260114,000000,10.5,11.13,9.96,11.07,7102980,0
+OCUL.US,D,20260115,000000,12.53,13.03,10.9,11.28,27765797,0
+OCUL.US,D,20260116,000000,11.18,11.94,10.7659,11.27,6653459,0
+OCUL.US,D,20260120,000000,11.1,11.875,11.05,11.45,3540976,0
+OCUL.US,D,20260121,000000,11.41,11.5,11.03,11.42,4157934,0
+OCUL.US,D,20260122,000000,11.45,11.55,11.1,11.12,3716086,0
+OCUL.US,D,20260123,000000,11.15,11.15,10.18,10.27,4878479,0
+OCUL.US,D,20260126,000000,10.2,10.95,10.15,10.89,3047876,0
+OCUL.US,D,20260127,000000,10.81,11.13,10.66,10.85,2933209,0
+OCUL.US,D,20260128,000000,10.83,10.83,10.25,10.28,2948211,0
+OCUL.US,D,20260129,000000,10.22,10.64,9.91,9.95,4306459,0
+OCUL.US,D,20260130,000000,9.85,10.02,9.02,9.14,7115109,0
+OCUL.US,D,20260202,000000,9.15,9.36,9.02,9.15,4870289,0
+OCUL.US,D,20260203,000000,9.16,9.2399,8.355,8.51,6868424,0
+OCUL.US,D,20260204,000000,8.5,8.7,8.365,8.55,6855543,0
+OCUL.US,D,20260205,000000,8.85,10.0752,8.84,8.91,8948515,0
+OCUL.US,D,20260206,000000,9.08,9.2857,8.95,9.16,4095040,0
+OCUL.US,D,20260209,000000,9.43,9.63,9.075,9.43,3887010,0
+OCUL.US,D,20260210,000000,9.565,9.69,9,9.03,4485025,0
+OCUL.US,D,20260211,000000,9.02,9.17,8.6331,9.16,3835567,0
+OCUL.US,D,20260212,000000,9.2,9.25,8.92,9.06,2606596,0
+OCUL.US,D,20260213,000000,9.19,9.34,8.83,8.88,3831938,0
+OCUL.US,D,20260217,000000,6.41,7.13,6.2301,6.99,51578447,0
+OCUL.US,D,20260218,000000,7.065,7.24,6.775,6.88,11548250,0
diff --git a/daily/us/nasdaq stocks/2/okta.us.txt b/daily/us/nasdaq stocks/2/okta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..73f96fedd34bbd4d140523f09860658750ee4f58
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/okta.us.txt	
@@ -0,0 +1,2229 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OKTA.US,D,20170407,000000,23.56,24.5,22.6,23.51,7942540,0
+OKTA.US,D,20170410,000000,23.7,24.05,22.9,23.25,1591902,0
+OKTA.US,D,20170411,000000,23.15,23.64,23,23.3,633531,0
+OKTA.US,D,20170412,000000,23.19,23.5,22.96,23,335801,0
+OKTA.US,D,20170413,000000,22.85,24.96,22.8,24.49,1456062,0
+OKTA.US,D,20170417,000000,24.66,24.75,24.25,24.47,407744,0
+OKTA.US,D,20170418,000000,24.33,24.5,23.5,23.57,259550,0
+OKTA.US,D,20170419,000000,23.74,23.8252,23.14,23.35,193836,0
+OKTA.US,D,20170420,000000,23.16,24.12,23.05,24.01,298131,0
+OKTA.US,D,20170421,000000,23.78,24.55,23.65,24.29,304251,0
+OKTA.US,D,20170424,000000,24.74,24.76,23.7001,23.94,172393,0
+OKTA.US,D,20170425,000000,24.12,25.4687,23.84,24.71,336845,0
+OKTA.US,D,20170426,000000,25,25.85,24.97,25.52,232930,0
+OKTA.US,D,20170427,000000,25.9,26.54,25.5,26.32,274333,0
+OKTA.US,D,20170428,000000,26.74,26.8999,25.8142,26.05,187843,0
+OKTA.US,D,20170501,000000,26.5,26.8,25.31,25.52,373775,0
+OKTA.US,D,20170502,000000,25.55,26,24.11,24.76,386696,0
+OKTA.US,D,20170503,000000,24.4,25.19,24.37,24.975,209577,0
+OKTA.US,D,20170504,000000,24.95,25.135,24.09,24.97,112755,0
+OKTA.US,D,20170505,000000,24.96,25.15,24.6,25.15,158361,0
+OKTA.US,D,20170508,000000,25,25,23.58,23.73,247146,0
+OKTA.US,D,20170509,000000,23.63,24.305,23.27,23.86,295512,0
+OKTA.US,D,20170510,000000,23.85,24.16,23.4,23.45,203420,0
+OKTA.US,D,20170511,000000,23.36,23.8199,22.89,23.34,207815,0
+OKTA.US,D,20170512,000000,23.36,23.88,23.3249,23.7,211139,0
+OKTA.US,D,20170515,000000,23.94,24.9,23.51,23.74,215186,0
+OKTA.US,D,20170516,000000,23.85,24.34,23.12,23.26,186435,0
+OKTA.US,D,20170517,000000,23.15,23.77,22.67,22.91,325354,0
+OKTA.US,D,20170518,000000,22.98,23.265,22.85,22.99,250260,0
+OKTA.US,D,20170519,000000,23.08,24.3,23.01,24.24,302713,0
+OKTA.US,D,20170522,000000,24.25,25.42,24.25,25.01,315214,0
+OKTA.US,D,20170523,000000,25.05,25.4514,24.4006,24.52,363107,0
+OKTA.US,D,20170524,000000,24.7144,25,24.2,24.24,253499,0
+OKTA.US,D,20170525,000000,24.29,26.49,24.2801,25.06,583485,0
+OKTA.US,D,20170526,000000,25,26.25,24.8,25.99,206937,0
+OKTA.US,D,20170530,000000,26.11,26.8,25.56,25.99,216852,0
+OKTA.US,D,20170531,000000,26.3,26.3699,25.64,26.1,222900,0
+OKTA.US,D,20170601,000000,26.29,26.479,25.16,25.3,257774,0
+OKTA.US,D,20170602,000000,25.28,25.44,24.36,24.93,309036,0
+OKTA.US,D,20170605,000000,25.06,25.265,24.53,24.61,238760,0
+OKTA.US,D,20170606,000000,24.5,25.45,24.5,24.85,450778,0
+OKTA.US,D,20170607,000000,25.39,25.96,24.43,25.69,966293,0
+OKTA.US,D,20170608,000000,27.6,28.1,26.01,27.15,2049685,0
+OKTA.US,D,20170609,000000,27.43,28.2499,25,25.09,893864,0
+OKTA.US,D,20170612,000000,25.5,25.59,23.5501,23.81,681000,0
+OKTA.US,D,20170613,000000,24,26.1656,24,25.53,749177,0
+OKTA.US,D,20170614,000000,25.67,26.82,25.64,26.55,464443,0
+OKTA.US,D,20170615,000000,26.24,26.24,25,25.64,377844,0
+OKTA.US,D,20170616,000000,25.71,26.55,25.2801,26.48,902543,0
+OKTA.US,D,20170619,000000,26.67,27.35,26.6,27.31,355446,0
+OKTA.US,D,20170620,000000,27.39,27.425,26.15,26.61,372093,0
+OKTA.US,D,20170621,000000,26.69,26.8633,25.53,25.94,398974,0
+OKTA.US,D,20170622,000000,25.94,26.85,25.78,26.3,536297,0
+OKTA.US,D,20170623,000000,26.28,26.67,25.03,25.53,2092271,0
+OKTA.US,D,20170626,000000,25.59,25.99,25.15,25.25,436653,0
+OKTA.US,D,20170627,000000,25.1,25.31,24,24.04,685976,0
+OKTA.US,D,20170628,000000,24.2,24.545,23.82,23.99,531817,0
+OKTA.US,D,20170629,000000,23.89,24.0472,22.9,23.29,680426,0
+OKTA.US,D,20170630,000000,23.14,23.38,22.8,22.8,460606,0
+OKTA.US,D,20170703,000000,23,23.27,22.33,22.5,322133,0
+OKTA.US,D,20170705,000000,22.67,22.67,22.045,22.38,719377,0
+OKTA.US,D,20170706,000000,22.11,23.12,22.1,22.78,427856,0
+OKTA.US,D,20170707,000000,22.82,24.1199,22.75,23.4,826216,0
+OKTA.US,D,20170710,000000,23.41,23.93,22.79,23.21,353157,0
+OKTA.US,D,20170711,000000,23.08,23.465,22.42,23.02,330548,0
+OKTA.US,D,20170712,000000,22.93,23.88,22.93,23.32,403531,0
+OKTA.US,D,20170713,000000,23.24,23.31,22.85,23.19,431687,0
+OKTA.US,D,20170714,000000,23.07,23.3,22.91,23.14,167349,0
+OKTA.US,D,20170717,000000,22.99,23.78,22.99,23.76,190014,0
+OKTA.US,D,20170718,000000,23.53,24,23.34,23.75,183312,0
+OKTA.US,D,20170719,000000,23.7,24.2,23.69,24.15,203623,0
+OKTA.US,D,20170720,000000,24.12,24.14,23.58,24.03,122370,0
+OKTA.US,D,20170721,000000,24.2,24.5,23.6469,24.27,224966,0
+OKTA.US,D,20170724,000000,24.17,24.4499,23.43,23.66,203981,0
+OKTA.US,D,20170725,000000,23.58,23.98,23.25,23.68,161947,0
+OKTA.US,D,20170726,000000,23.88,23.95,23.44,23.52,120651,0
+OKTA.US,D,20170727,000000,23.56,23.81,22.51,22.69,289641,0
+OKTA.US,D,20170728,000000,22.58,22.9999,22.32,22.37,147870,0
+OKTA.US,D,20170731,000000,22.56,22.7845,21.66,21.95,471642,0
+OKTA.US,D,20170801,000000,22.28,22.82,21.52,22.69,424404,0
+OKTA.US,D,20170802,000000,22.72,22.9,21.8,22.19,593611,0
+OKTA.US,D,20170803,000000,22.06,23.2,22.06,22.82,156577,0
+OKTA.US,D,20170804,000000,23,23.2,22.77,23.01,226139,0
+OKTA.US,D,20170807,000000,22.93,23.5351,22.72,23.44,290137,0
+OKTA.US,D,20170808,000000,23.35,23.97,23.22,23.56,182278,0
+OKTA.US,D,20170809,000000,23.4,23.84,23.24,23.67,110058,0
+OKTA.US,D,20170810,000000,23.43,23.43,22.79,22.96,186160,0
+OKTA.US,D,20170811,000000,22.91,23.8,22.77,23.78,267478,0
+OKTA.US,D,20170814,000000,24.23,24.24,23.63,24.03,278647,0
+OKTA.US,D,20170815,000000,24,24.15,23.431,23.61,151806,0
+OKTA.US,D,20170816,000000,23.67,24.74,23.45,24.58,232863,0
+OKTA.US,D,20170817,000000,24.54,25.08,24.21,24.25,180153,0
+OKTA.US,D,20170818,000000,24.06,24.97,23.9525,24.86,146489,0
+OKTA.US,D,20170821,000000,24.75,25.27,24.51,25.07,190978,0
+OKTA.US,D,20170822,000000,25.27,25.97,25.185,25.7,282235,0
+OKTA.US,D,20170823,000000,25.38,25.7,25.31,25.44,103334,0
+OKTA.US,D,20170824,000000,25.59,25.5902,24.8001,25.41,132792,0
+OKTA.US,D,20170825,000000,25.47,25.75,24.84,24.93,186118,0
+OKTA.US,D,20170828,000000,25.07,25.07,23.91,24.46,282665,0
+OKTA.US,D,20170829,000000,24.23,24.9,24.13,24.49,192866,0
+OKTA.US,D,20170830,000000,24.58,26.6691,24.57,26.31,776024,0
+OKTA.US,D,20170831,000000,26.63,27.48,25.82,26.99,470396,0
+OKTA.US,D,20170901,000000,26.94,26.967,26.26,26.59,189212,0
+OKTA.US,D,20170905,000000,26.61,27,26.26,26.35,257851,0
+OKTA.US,D,20170906,000000,26.49,27.3,26.21,27.02,351465,0
+OKTA.US,D,20170907,000000,27.01,27.97,26.86,27.12,582098,0
+OKTA.US,D,20170908,000000,28.32,30.56,24.5,30.3,1682132,0
+OKTA.US,D,20170911,000000,30.26,33.6399,29.3,30.19,1005892,0
+OKTA.US,D,20170912,000000,31.69,31.69,28.87,29.39,337310,0
+OKTA.US,D,20170913,000000,29.35,29.822,29.18,29.56,243877,0
+OKTA.US,D,20170914,000000,29.5,29.61,28.76,28.97,301841,0
+OKTA.US,D,20170915,000000,29.1,29.37,28.62,28.62,626584,0
+OKTA.US,D,20170918,000000,28.72,29.86,28.66,29.25,481224,0
+OKTA.US,D,20170919,000000,29.25,29.92,29,29.46,391505,0
+OKTA.US,D,20170920,000000,29.5,29.5,29.02,29.16,228756,0
+OKTA.US,D,20170921,000000,29.18,29.89,28.63,29.4,261306,0
+OKTA.US,D,20170922,000000,29.2,29.63,29.01,29.2,271870,0
+OKTA.US,D,20170925,000000,29.3,29.445,28.39,28.8,568263,0
+OKTA.US,D,20170926,000000,28.78,29.15,28.35,28.54,482943,0
+OKTA.US,D,20170927,000000,28.95,29.29,28.54,29.13,427161,0
+OKTA.US,D,20170928,000000,29,30.62,28.88,28.99,797304,0
+OKTA.US,D,20170929,000000,29,29.252,28.03,28.22,654032,0
+OKTA.US,D,20171002,000000,28.35,28.35,27.39,27.65,717858,0
+OKTA.US,D,20171003,000000,27.81,28.4,27.48,28.01,732023,0
+OKTA.US,D,20171004,000000,26.4,27.44,26.1,27.04,7341070,0
+OKTA.US,D,20171005,000000,27,28,26.8,27.75,2238571,0
+OKTA.US,D,20171006,000000,27.4,28,27.35,27.99,1448188,0
+OKTA.US,D,20171009,000000,27.99,28.24,27.06,28,2264209,0
+OKTA.US,D,20171010,000000,28.25,28.58,28.09,28.56,1447938,0
+OKTA.US,D,20171011,000000,28.6,28.84,28.3,28.57,1964622,0
+OKTA.US,D,20171012,000000,28.5,28.63,28.24,28.51,967606,0
+OKTA.US,D,20171013,000000,28.5,28.61,27.2,27.63,1782551,0
+OKTA.US,D,20171016,000000,27.75,27.9435,26.41,26.58,1246562,0
+OKTA.US,D,20171017,000000,26.59,26.895,24.71,26.77,1979250,0
+OKTA.US,D,20171018,000000,27,27.84,26.77,27.74,1225488,0
+OKTA.US,D,20171019,000000,27.5,28.05,27.27,28.02,681234,0
+OKTA.US,D,20171020,000000,28.25,28.81,27.96,28.6,1250263,0
+OKTA.US,D,20171023,000000,28.58,28.6,27.81,27.91,726449,0
+OKTA.US,D,20171024,000000,27.92,28.1,27.45,27.65,696599,0
+OKTA.US,D,20171025,000000,27.6,27.84,27.1,27.55,541729,0
+OKTA.US,D,20171026,000000,27.57,27.7,27.33,27.59,474959,0
+OKTA.US,D,20171027,000000,27.75,29.01,27.5,27.92,1187281,0
+OKTA.US,D,20171030,000000,27.85,27.94,27.41,27.65,341827,0
+OKTA.US,D,20171031,000000,27.69,29,27.6,28.92,756335,0
+OKTA.US,D,20171101,000000,29,29.16,28.675,28.97,924673,0
+OKTA.US,D,20171102,000000,29.08,29.1,28.24,28.47,630225,0
+OKTA.US,D,20171103,000000,28.4,28.64,27.97,28.5,695699,0
+OKTA.US,D,20171106,000000,28.41,28.95,28,28.94,382184,0
+OKTA.US,D,20171107,000000,28.67,29.06,28.35,28.53,428193,0
+OKTA.US,D,20171108,000000,28.36,29.22,28.31,29.16,446558,0
+OKTA.US,D,20171109,000000,29.05,29.05,28.55,29,275240,0
+OKTA.US,D,20171110,000000,29.07,29.25,28.746,29.19,338845,0
+OKTA.US,D,20171113,000000,29.01,29.19,28.6,29.155,223275,0
+OKTA.US,D,20171114,000000,29.14,29.21,28.86,29.15,210458,0
+OKTA.US,D,20171115,000000,28.79,29.24,28.01,28.62,236465,0
+OKTA.US,D,20171116,000000,28.68,29.91,28.68,29.69,379236,0
+OKTA.US,D,20171117,000000,29.6,30,29.17,29.24,331047,0
+OKTA.US,D,20171120,000000,29.21,29.69,28.63,29.54,348824,0
+OKTA.US,D,20171121,000000,29.76,30,29.52,29.98,417540,0
+OKTA.US,D,20171122,000000,30,30.35,29.64,29.99,568352,0
+OKTA.US,D,20171124,000000,30.16,31.8,30.1,31.28,365611,0
+OKTA.US,D,20171127,000000,31.29,31.65,30.81,30.83,383078,0
+OKTA.US,D,20171128,000000,30.88,31.44,30.84,31.22,185510,0
+OKTA.US,D,20171129,000000,31.29,31.68,29.22,29.41,481169,0
+OKTA.US,D,20171130,000000,29.65,29.8948,28.9167,29.21,346153,0
+OKTA.US,D,20171201,000000,29.11,29.38,28.32,28.72,351988,0
+OKTA.US,D,20171204,000000,29,29.43,28.05,28.31,473336,0
+OKTA.US,D,20171205,000000,28.39,29.18,28.08,28.36,511607,0
+OKTA.US,D,20171206,000000,28.22,28.8789,27.25,28.46,992181,0
+OKTA.US,D,20171207,000000,30.86,30.98,28.45,29.19,2151830,0
+OKTA.US,D,20171208,000000,28.76,29.97,26.95,27.16,2483005,0
+OKTA.US,D,20171211,000000,26.61,26.9,25.32,26.49,2747304,0
+OKTA.US,D,20171212,000000,26.25,26.25,24.94,25.56,1871568,0
+OKTA.US,D,20171213,000000,25.7,26.06,25.04,26.05,1778676,0
+OKTA.US,D,20171214,000000,26,27.16,25.83,26.05,1623883,0
+OKTA.US,D,20171215,000000,26.13,26.54,25.8,25.95,1955452,0
+OKTA.US,D,20171218,000000,25.92,26,25.01,25.23,1812485,0
+OKTA.US,D,20171219,000000,25.13,25.85,24.93,25.48,1831757,0
+OKTA.US,D,20171220,000000,25.42,25.6,25,25.4,1615470,0
+OKTA.US,D,20171221,000000,25.28,25.74,25.08,25.68,1225282,0
+OKTA.US,D,20171222,000000,25.6,25.98,25.19,25.52,917268,0
+OKTA.US,D,20171226,000000,25.53,26.27,25.33,26.07,1144984,0
+OKTA.US,D,20171227,000000,26.11,26.54,25.78,26.01,1222983,0
+OKTA.US,D,20171228,000000,26.09,26.29,25.52,25.76,857542,0
+OKTA.US,D,20171229,000000,25.73,26.03,25.26,25.61,1780691,0
+OKTA.US,D,20180102,000000,25.55,26.5,25.33,26.46,1635291,0
+OKTA.US,D,20180103,000000,25.87,26.55,25.13,26.49,2404387,0
+OKTA.US,D,20180104,000000,26.5,26.96,26.35,26.57,948776,0
+OKTA.US,D,20180105,000000,26.5,26.55,25.64,26.54,1553616,0
+OKTA.US,D,20180108,000000,26.65,26.65,26.07,26.39,1287981,0
+OKTA.US,D,20180109,000000,26.4,26.6,26.25,26.42,719451,0
+OKTA.US,D,20180110,000000,26.1,26.78,26,26.51,1036827,0
+OKTA.US,D,20180111,000000,26.6,26.62,26.33,26.57,818734,0
+OKTA.US,D,20180112,000000,26.59,27.3,26.51,27,2833453,0
+OKTA.US,D,20180116,000000,27,27.03,26.3,26.35,1857145,0
+OKTA.US,D,20180117,000000,26.58,26.89,26.2,26.78,1050440,0
+OKTA.US,D,20180118,000000,26.9,27.18,26.71,27,1192119,0
+OKTA.US,D,20180119,000000,27.15,29.6,26.8972,29.18,6228385,0
+OKTA.US,D,20180122,000000,30.92,30.92,29.2,29.8,4035250,0
+OKTA.US,D,20180123,000000,30.55,30.7,29.91,30.38,1702267,0
+OKTA.US,D,20180124,000000,30.76,30.91,30.39,30.79,1420390,0
+OKTA.US,D,20180125,000000,30.93,31,30.01,30.52,1142841,0
+OKTA.US,D,20180126,000000,30.77,31.1882,30.35,30.98,1672247,0
+OKTA.US,D,20180129,000000,31.16,31.16,30.3,30.41,875031,0
+OKTA.US,D,20180130,000000,30.21,30.34,29.54,29.8,1126284,0
+OKTA.US,D,20180131,000000,30.11,30.7,29.26,29.45,743545,0
+OKTA.US,D,20180201,000000,29.39,29.915,29.26,29.85,601485,0
+OKTA.US,D,20180202,000000,29.73,29.78,29.01,29.3,1072464,0
+OKTA.US,D,20180205,000000,29,29.4745,28.5,28.53,957315,0
+OKTA.US,D,20180206,000000,27.82,28.96,27.75,28.84,930407,0
+OKTA.US,D,20180207,000000,28.89,29.47,28.77,29.4,696800,0
+OKTA.US,D,20180208,000000,29.51,29.72,28.34,28.56,1062132,0
+OKTA.US,D,20180209,000000,28.78,29.15,27.71,28.87,1512834,0
+OKTA.US,D,20180212,000000,30.38,30.83,29.2,30.63,1338657,0
+OKTA.US,D,20180213,000000,30.67,31.623,30.36,31.57,1165352,0
+OKTA.US,D,20180214,000000,31.86,34.129,31.85,33.92,2373826,0
+OKTA.US,D,20180215,000000,34.51,34.6156,32.89,33.36,1719303,0
+OKTA.US,D,20180216,000000,33.68,34.91,33.52,34.75,1302737,0
+OKTA.US,D,20180220,000000,34.74,36.085,34.34,35.84,1819340,0
+OKTA.US,D,20180221,000000,36.1,36.46,35.03,35.33,1139747,0
+OKTA.US,D,20180222,000000,36.83,37.24,35.41,35.82,1964385,0
+OKTA.US,D,20180223,000000,36.31,36.95,35.89,36.49,2240605,0
+OKTA.US,D,20180226,000000,36.8,38.3907,36.79,37.7,2023082,0
+OKTA.US,D,20180227,000000,37.91,38.22,37.2,37.74,1207351,0
+OKTA.US,D,20180228,000000,37.91,39.13,37.91,38.59,1201306,0
+OKTA.US,D,20180301,000000,38.65,38.675,35.06,36.4,3064733,0
+OKTA.US,D,20180302,000000,35.84,37.68,35.51,37.48,1572135,0
+OKTA.US,D,20180305,000000,37.47,39,37.27,38.84,1726339,0
+OKTA.US,D,20180306,000000,39.31,39.59,38.04,38.22,1795640,0
+OKTA.US,D,20180307,000000,37.53,39.61,37.02,39.14,2293519,0
+OKTA.US,D,20180308,000000,40.32,42.8651,39.8,42.6,4708516,0
+OKTA.US,D,20180309,000000,42.72,42.885,39.22,39.71,5513302,0
+OKTA.US,D,20180312,000000,39.88,39.95,38.75,39.69,3953914,0
+OKTA.US,D,20180313,000000,39.67,40.6,39.5,40.5,3065234,0
+OKTA.US,D,20180314,000000,40.38,40.64,39.495,39.7,2205583,0
+OKTA.US,D,20180315,000000,39.69,40.07,38.43,38.74,2568617,0
+OKTA.US,D,20180316,000000,38.76,39.2,37.64,38.57,4365485,0
+OKTA.US,D,20180319,000000,38.21,39.15,37.78,37.99,2064185,0
+OKTA.US,D,20180320,000000,37.55,39.33,37.21,38.99,2533928,0
+OKTA.US,D,20180321,000000,39.35,39.97,38.53,39.51,2630321,0
+OKTA.US,D,20180322,000000,39.14,39.82,38.52,39.21,1678405,0
+OKTA.US,D,20180323,000000,39.04,39.51,38.38,38.38,1610629,0
+OKTA.US,D,20180326,000000,39,39.92,38.647,39.8,1931036,0
+OKTA.US,D,20180327,000000,39.95,40.155,38.05,38.46,2739954,0
+OKTA.US,D,20180328,000000,38.21,39.09,37.26,38.27,2650138,0
+OKTA.US,D,20180329,000000,38.37,40.06,37.29,39.85,2405493,0
+OKTA.US,D,20180402,000000,39.8,40.04,38.88,39.02,1768771,0
+OKTA.US,D,20180403,000000,39.13,39.84,38.79,38.99,1584055,0
+OKTA.US,D,20180404,000000,38.26,39.8,37.85,39.56,1531037,0
+OKTA.US,D,20180405,000000,40,40.1,38.72,38.98,1746579,0
+OKTA.US,D,20180406,000000,38.57,39.5,38.27,38.64,815759,0
+OKTA.US,D,20180409,000000,39.08,39.45,38.64,38.66,1580351,0
+OKTA.US,D,20180410,000000,39.45,39.58,38.79,39.22,1676515,0
+OKTA.US,D,20180411,000000,40.35,41.21,39.08,40.35,2725274,0
+OKTA.US,D,20180412,000000,40.43,41.08,40.4,40.75,1422667,0
+OKTA.US,D,20180413,000000,41.07,41.4572,39.75,40.59,844197,0
+OKTA.US,D,20180416,000000,41.11,41.11,40.19,40.6,1138948,0
+OKTA.US,D,20180417,000000,40.85,41.675,40.34,41.56,1662434,0
+OKTA.US,D,20180418,000000,41.73,41.98,41.06,41.54,1069270,0
+OKTA.US,D,20180419,000000,41.6,41.77,40.68,41.08,973748,0
+OKTA.US,D,20180420,000000,41,42.51,40.82,41.97,2109615,0
+OKTA.US,D,20180423,000000,43.7197,44.3,42.6601,43.32,3035077,0
+OKTA.US,D,20180424,000000,43.8497,44.13,41.26,41.96,2321708,0
+OKTA.US,D,20180425,000000,42,42.2758,40.24,42,1289568,0
+OKTA.US,D,20180426,000000,42.54,43.69,42,42.78,968046,0
+OKTA.US,D,20180427,000000,43,43.7,41.425,41.74,1456653,0
+OKTA.US,D,20180430,000000,42.04,43.3,42.0101,42.81,989167,0
+OKTA.US,D,20180501,000000,42.8,43.49,42.64,43.44,678937,0
+OKTA.US,D,20180502,000000,43.55,44.99,43.55,44.58,1319985,0
+OKTA.US,D,20180503,000000,44.5,45.64,43.97,45.54,1291724,0
+OKTA.US,D,20180504,000000,45.55,46.37,44.91,45.76,1433034,0
+OKTA.US,D,20180507,000000,46.04,47.9,46,47.05,2004412,0
+OKTA.US,D,20180508,000000,47.46,47.9,46.81,47.75,1376890,0
+OKTA.US,D,20180509,000000,48,49.57,47.61,49.28,2014965,0
+OKTA.US,D,20180510,000000,49.76,50.83,48.88,50.4,1812501,0
+OKTA.US,D,20180511,000000,50.22,51,49.56,50.5,1456098,0
+OKTA.US,D,20180514,000000,50.62,50.7972,47.64,48.15,2524901,0
+OKTA.US,D,20180515,000000,47.85,49.0898,47.13,48.52,2137535,0
+OKTA.US,D,20180516,000000,48.51,49.72,48,48.99,1493433,0
+OKTA.US,D,20180517,000000,48.9,49.8249,48.69,49.23,1236622,0
+OKTA.US,D,20180518,000000,49.41,50.14,49.325,49.72,747607,0
+OKTA.US,D,20180521,000000,50.12,50.86,49.89,50.54,1128326,0
+OKTA.US,D,20180522,000000,50.59,50.72,48.14,48.51,1391775,0
+OKTA.US,D,20180523,000000,48.46,49.69,48.12,49.52,1162363,0
+OKTA.US,D,20180524,000000,49.54,51.04,49.263,50.68,1221035,0
+OKTA.US,D,20180525,000000,50.85,52.28,50.7355,51.88,1201673,0
+OKTA.US,D,20180529,000000,52.12,54.9899,52,53.66,2957429,0
+OKTA.US,D,20180530,000000,54.42,55.48,53.55,55.36,2275241,0
+OKTA.US,D,20180531,000000,55.4,56.919,55.4,56.21,1922005,0
+OKTA.US,D,20180601,000000,56.52,57.95,56.37,57.35,6676185,0
+OKTA.US,D,20180604,000000,58.03,58.56,56.32,57.36,2953417,0
+OKTA.US,D,20180605,000000,55.98,57.24,54.4,54.58,4695841,0
+OKTA.US,D,20180606,000000,55,55.37,52.52,54.14,4955071,0
+OKTA.US,D,20180607,000000,57.45,61,50.14,50.88,8980757,0
+OKTA.US,D,20180608,000000,50.93,52.39,49.1202,51.28,4016845,0
+OKTA.US,D,20180611,000000,50.83,51.82,49.53,51.61,4018349,0
+OKTA.US,D,20180612,000000,51.6,53.8,51.52,52.94,3610207,0
+OKTA.US,D,20180613,000000,53.24,53.95,52.12,52.59,3436876,0
+OKTA.US,D,20180614,000000,52.67,53.9,52.5001,52.81,2638565,0
+OKTA.US,D,20180615,000000,52.23,54.59,51.21,54.48,5151480,0
+OKTA.US,D,20180618,000000,54.29,55.03,53.17,55,3573767,0
+OKTA.US,D,20180619,000000,54.03,54.63,50.66,52.93,3720957,0
+OKTA.US,D,20180620,000000,53.19,55.1,52.68,53.69,2342319,0
+OKTA.US,D,20180621,000000,53.81,54.78,52.78,53.22,2281770,0
+OKTA.US,D,20180622,000000,52.64,53.22,50.2162,51.89,7858168,0
+OKTA.US,D,20180625,000000,51.08,51.09,48.311,49.02,3270825,0
+OKTA.US,D,20180626,000000,49.52,50.64,49.05,49.57,2171249,0
+OKTA.US,D,20180627,000000,50.78,51.72,48.18,48.31,2791441,0
+OKTA.US,D,20180628,000000,48.03,51.22,47.14,50.38,2324009,0
+OKTA.US,D,20180629,000000,50.62,51.0307,49.79,50.37,1393436,0
+OKTA.US,D,20180702,000000,49.9,51.43,49.07,51.42,1143469,0
+OKTA.US,D,20180703,000000,51.61,51.85,50.59,50.82,838878,0
+OKTA.US,D,20180705,000000,51.11,51.93,50.86,51.59,1897731,0
+OKTA.US,D,20180706,000000,51.21,52.66,51.161,52.57,1242155,0
+OKTA.US,D,20180709,000000,53,53.45,49.87,51.86,2226211,0
+OKTA.US,D,20180710,000000,52.35,52.52,50.83,50.93,1259935,0
+OKTA.US,D,20180711,000000,50.01,51.6,50,51.16,1661668,0
+OKTA.US,D,20180712,000000,51.52,55.18,51.28,54.66,2964904,0
+OKTA.US,D,20180713,000000,54.81,55.36,53.52,54.15,1167585,0
+OKTA.US,D,20180716,000000,53.98,54.48,53.16,54.07,1099562,0
+OKTA.US,D,20180717,000000,53.65,55.84,53.501,55.83,1345351,0
+OKTA.US,D,20180718,000000,55.5,56.82,55.42,56.35,1237397,0
+OKTA.US,D,20180719,000000,56.25,56.71,55.65,55.98,771350,0
+OKTA.US,D,20180720,000000,56.27,57.35,56.18,56.33,1215037,0
+OKTA.US,D,20180723,000000,56.17,57.55,54.82,57.15,888593,0
+OKTA.US,D,20180724,000000,57.73,57.82,54.31,55.12,1604451,0
+OKTA.US,D,20180725,000000,55.15,58,55,57.38,1005687,0
+OKTA.US,D,20180726,000000,56.6,58.3,56.01,57.79,1288605,0
+OKTA.US,D,20180727,000000,58.57,58.59,54.5,55.11,1556210,0
+OKTA.US,D,20180730,000000,55.44,55.83,48.2,49.81,4257404,0
+OKTA.US,D,20180731,000000,50.26,51.78,48.65,49.65,2675887,0
+OKTA.US,D,20180801,000000,50,52.2,50,52.01,2980983,0
+OKTA.US,D,20180802,000000,51.39,54.69,51.0542,54.59,1834829,0
+OKTA.US,D,20180803,000000,54.51,54.65,52.1739,52.93,1102865,0
+OKTA.US,D,20180806,000000,53.1,55.45,53.06,55.38,1261251,0
+OKTA.US,D,20180807,000000,55.81,56.86,54.58,54.87,1231268,0
+OKTA.US,D,20180808,000000,54.94,55.55,54,54.91,982794,0
+OKTA.US,D,20180809,000000,55.01,57.6091,55.01,56.71,1719275,0
+OKTA.US,D,20180810,000000,56.27,57.86,56,56.11,1280144,0
+OKTA.US,D,20180813,000000,55.88,56.51,54.33,54.92,1291582,0
+OKTA.US,D,20180814,000000,55.3,55.74,53.64,55.56,916099,0
+OKTA.US,D,20180815,000000,54.9,56.11,53.9,54.45,847851,0
+OKTA.US,D,20180816,000000,55.29,55.55,54.5,54.86,602628,0
+OKTA.US,D,20180817,000000,55.01,55.5402,53.57,55.23,706491,0
+OKTA.US,D,20180820,000000,55.12,56.4745,54.69,56.03,798176,0
+OKTA.US,D,20180821,000000,56.32,57.19,55.98,56.08,688875,0
+OKTA.US,D,20180822,000000,56.02,57.58,55.901,57.26,616880,0
+OKTA.US,D,20180823,000000,57.26,58.95,57.165,58.51,1021008,0
+OKTA.US,D,20180824,000000,58.63,60,58.63,59.95,989913,0
+OKTA.US,D,20180827,000000,60,60.23,58.87,59.51,1249022,0
+OKTA.US,D,20180828,000000,59.75,60.6988,59.28,60.47,1174018,0
+OKTA.US,D,20180829,000000,60.5,62.226,60.5,61.94,1105761,0
+OKTA.US,D,20180830,000000,61.94,62.19,60.77,61.69,738784,0
+OKTA.US,D,20180831,000000,61.24,62.39,60.97,61.83,862096,0
+OKTA.US,D,20180904,000000,61.98,63.25,61.0601,63.12,1445301,0
+OKTA.US,D,20180905,000000,63.71,63.71,57.72,59.88,2533499,0
+OKTA.US,D,20180906,000000,60.2,60.6015,58.26,60.2,3205071,0
+OKTA.US,D,20180907,000000,69.25,75,66.09,71.92,10916804,0
+OKTA.US,D,20180910,000000,71.65,72.9784,69.43,72.08,3717137,0
+OKTA.US,D,20180911,000000,71.02,75.49,70.07,72.9,3418384,0
+OKTA.US,D,20180912,000000,73.87,74.32,70.533,74.17,1901797,0
+OKTA.US,D,20180913,000000,74.81,74.88,71.35,72.49,1920447,0
+OKTA.US,D,20180914,000000,73.5,73.5,70.39,72.13,2417471,0
+OKTA.US,D,20180917,000000,71.71,72.3413,69.02,69.51,2275965,0
+OKTA.US,D,20180918,000000,69.26,70.6648,67.74,69.87,2496797,0
+OKTA.US,D,20180919,000000,70.21,70.265,68.3672,69.84,1870675,0
+OKTA.US,D,20180920,000000,69.35,71.55,69.2,71,1698047,0
+OKTA.US,D,20180921,000000,71.3,71.6,68.3,68.5,2371684,0
+OKTA.US,D,20180924,000000,67.73,70.08,65.2,68.52,1716499,0
+OKTA.US,D,20180925,000000,68.37,70.67,68.3,69.42,1396004,0
+OKTA.US,D,20180926,000000,69.83,70.1807,68.6,69.59,1480509,0
+OKTA.US,D,20180927,000000,70.1,71.3499,69.36,70.41,1554178,0
+OKTA.US,D,20180928,000000,70.28,71.5383,70.07,70.36,1303879,0
+OKTA.US,D,20181001,000000,71.06,72.97,70.83,71.82,2660938,0
+OKTA.US,D,20181002,000000,71.57,71.9,67.661,68.1,2447140,0
+OKTA.US,D,20181003,000000,68,68.9,66.8,68.27,1736610,0
+OKTA.US,D,20181004,000000,68.02,68.435,64.68,65.08,1742721,0
+OKTA.US,D,20181005,000000,64.64,66.56,63.8,65.11,1989232,0
+OKTA.US,D,20181008,000000,64.31,64.56,59.67,61.31,2600224,0
+OKTA.US,D,20181009,000000,60.47,62.5,59.06,59.69,3354929,0
+OKTA.US,D,20181010,000000,59.51,59.86,55.35,55.42,4592832,0
+OKTA.US,D,20181011,000000,54.82,56.8,53.79,54.64,2676748,0
+OKTA.US,D,20181012,000000,57.71,58.795,55.86,57.59,2689302,0
+OKTA.US,D,20181015,000000,57.59,58.579,56.82,58.22,1917649,0
+OKTA.US,D,20181016,000000,59,62.18,58.35,61.91,2105805,0
+OKTA.US,D,20181017,000000,62.24,62.92,60.8,62.26,1983658,0
+OKTA.US,D,20181018,000000,61.8,62.35,57.77,59.39,1979071,0
+OKTA.US,D,20181019,000000,60.2,60.5,55.56,55.76,1560787,0
+OKTA.US,D,20181022,000000,56.52,57.81,55.2944,57.42,1098275,0
+OKTA.US,D,20181023,000000,54.93,57.45,53.55,57.27,2208457,0
+OKTA.US,D,20181024,000000,56.81,57.63,52.67,52.78,1587103,0
+OKTA.US,D,20181025,000000,53.5,55.71,53.01,54.94,1331969,0
+OKTA.US,D,20181026,000000,51.01,53.78,50.8,51.94,2238425,0
+OKTA.US,D,20181029,000000,54,54.97,51.3,52.48,1767783,0
+OKTA.US,D,20181030,000000,52.48,53.73,51.08,53.53,1694950,0
+OKTA.US,D,20181031,000000,54.99,58.45,54.5,58.36,2260686,0
+OKTA.US,D,20181101,000000,59.24,59.94,56.9,59.93,1543632,0
+OKTA.US,D,20181102,000000,60,60.96,57.275,57.77,1621902,0
+OKTA.US,D,20181105,000000,57.9,57.9,54.71,56.53,1481394,0
+OKTA.US,D,20181106,000000,56.76,57.95,55.59,56.1,967207,0
+OKTA.US,D,20181107,000000,57.35,63.48,57.2761,62.6,2273967,0
+OKTA.US,D,20181108,000000,62.2,63.6599,60.61,61.49,1899253,0
+OKTA.US,D,20181109,000000,60.31,60.475,57.57,59.28,1657318,0
+OKTA.US,D,20181112,000000,58.89,58.9443,53.34,54.62,2639941,0
+OKTA.US,D,20181113,000000,55.16,57.19,54.57,55,1522068,0
+OKTA.US,D,20181114,000000,55.87,56.35,54.0901,54.86,1468347,0
+OKTA.US,D,20181115,000000,54.58,58.47,54.505,58.02,1875168,0
+OKTA.US,D,20181116,000000,57.65,59.27,56.49,57.71,1745288,0
+OKTA.US,D,20181119,000000,57.11,57.52,48.61,48.67,3856922,0
+OKTA.US,D,20181120,000000,43.95,49.42,41.88,47.82,4427483,0
+OKTA.US,D,20181121,000000,51.69,52.82,47.7574,51.69,3091464,0
+OKTA.US,D,20181123,000000,50.2,52.74,50,52.05,822639,0
+OKTA.US,D,20181126,000000,52.72,55.64,52.61,55.03,1696000,0
+OKTA.US,D,20181127,000000,54.53,55,53.16,53.48,1248479,0
+OKTA.US,D,20181128,000000,56.9,58.44,55.12,58.14,1921068,0
+OKTA.US,D,20181129,000000,58,62.16,57.3001,61.37,2269734,0
+OKTA.US,D,20181130,000000,61.76,64,60.75,63.65,2567744,0
+OKTA.US,D,20181203,000000,65.2,66.25,62.55,64.87,2752634,0
+OKTA.US,D,20181204,000000,63.87,65.1,60.56,60.65,2264342,0
+OKTA.US,D,20181206,000000,60.1,69.85,57.65,66.95,7894282,0
+OKTA.US,D,20181207,000000,66.14,67.97,60.93,62.38,3032362,0
+OKTA.US,D,20181210,000000,62.05,65.16,61.61,64.55,2832884,0
+OKTA.US,D,20181211,000000,66.53,66.8,63.17,64.54,1821563,0
+OKTA.US,D,20181212,000000,65.82,68.1128,64.76,67.03,2505960,0
+OKTA.US,D,20181213,000000,66.01,67.92,66,67.27,1800074,0
+OKTA.US,D,20181214,000000,66.29,68.58,64.59,66.81,2486499,0
+OKTA.US,D,20181217,000000,65.33,65.5,60.11,60.45,2940559,0
+OKTA.US,D,20181218,000000,61.72,63.3899,60.71,62.76,1757640,0
+OKTA.US,D,20181219,000000,63.14,66.21,62,62.67,2896083,0
+OKTA.US,D,20181220,000000,61.75,63.72,55.31,58.77,3490994,0
+OKTA.US,D,20181221,000000,59.17,59.33,53.91,54.59,2904097,0
+OKTA.US,D,20181224,000000,52.29,55.85,52.05,53.75,1334414,0
+OKTA.US,D,20181226,000000,54.25,59.84,54.24,59.82,2229748,0
+OKTA.US,D,20181227,000000,58.44,61.79,57.21,61.41,1482194,0
+OKTA.US,D,20181228,000000,62.75,62.99,59.25,61.61,1857800,0
+OKTA.US,D,20181231,000000,62.66,65.3327,62.4,63.8,2459678,0
+OKTA.US,D,20190102,000000,61.1,64.7,60.4702,63.26,1657129,0
+OKTA.US,D,20190103,000000,61.8,63.11,59.28,59.56,1859271,0
+OKTA.US,D,20190104,000000,61.21,64.64,60.65,63.15,1933925,0
+OKTA.US,D,20190107,000000,64,68.0299,63.7601,66.27,2135035,0
+OKTA.US,D,20190108,000000,67.15,69,64.51,68.9,2351253,0
+OKTA.US,D,20190109,000000,68.86,69.45,67.5001,68.78,1623577,0
+OKTA.US,D,20190110,000000,68,69.22,66.82,68.84,1727277,0
+OKTA.US,D,20190111,000000,68.87,72.07,68.15,68.41,2896710,0
+OKTA.US,D,20190114,000000,67.23,70.785,66.15,70.48,2893526,0
+OKTA.US,D,20190115,000000,70.48,72.96,70.45,72.44,2680896,0
+OKTA.US,D,20190116,000000,73.45,73.98,71.25,72.86,2078242,0
+OKTA.US,D,20190117,000000,72.56,77.91,72,76.4,3472919,0
+OKTA.US,D,20190118,000000,77.29,79.5,76.79,77.9,2515725,0
+OKTA.US,D,20190122,000000,76.82,77.87,75.02,77.22,2235991,0
+OKTA.US,D,20190123,000000,78,80.43,77.76,78.27,2695129,0
+OKTA.US,D,20190124,000000,78.61,80.64,78.27,79.33,2136260,0
+OKTA.US,D,20190125,000000,80.53,80.65,78.3655,79.62,2312305,0
+OKTA.US,D,20190128,000000,79,79.79,77.27,78.99,1394627,0
+OKTA.US,D,20190129,000000,79.36,79.5,76.85,77.11,1200107,0
+OKTA.US,D,20190130,000000,78.78,79.67,76.88,78.91,994053,0
+OKTA.US,D,20190131,000000,79.5,82.5,79.15,82.43,1717323,0
+OKTA.US,D,20190201,000000,82.21,83.58,81.15,83.56,1009127,0
+OKTA.US,D,20190204,000000,81.63,83,80.2011,81.38,1427754,0
+OKTA.US,D,20190205,000000,81.25,82.53,80.28,82.11,1431892,0
+OKTA.US,D,20190206,000000,82,83.25,79.56,81.46,1034828,0
+OKTA.US,D,20190207,000000,80.61,80.76,78.76,80.67,1222454,0
+OKTA.US,D,20190208,000000,79.59,83.88,79.5,83.17,991596,0
+OKTA.US,D,20190211,000000,84,84.73,81.8997,82.93,1167685,0
+OKTA.US,D,20190212,000000,83.72,84.85,83.05,84.62,986799,0
+OKTA.US,D,20190213,000000,85,85.25,82.75,83.6,877821,0
+OKTA.US,D,20190214,000000,83,85.9,82.9832,85.2,1545023,0
+OKTA.US,D,20190215,000000,85.71,85.99,84.02,84.76,994270,0
+OKTA.US,D,20190219,000000,84.77,85.16,84.22,85.08,1041221,0
+OKTA.US,D,20190220,000000,85.2,87.7194,83.85,83.99,1380199,0
+OKTA.US,D,20190221,000000,83.99,84.25,81.37,82.07,1716360,0
+OKTA.US,D,20190222,000000,82.7,84.4,81.76,84.17,1278239,0
+OKTA.US,D,20190225,000000,85.02,86.319,83.79,84.23,1509849,0
+OKTA.US,D,20190226,000000,84.02,85.34,83.1,83.75,1178975,0
+OKTA.US,D,20190227,000000,83.79,85.445,83.4203,85.25,851092,0
+OKTA.US,D,20190228,000000,85.15,86.62,84.26,84.88,1485552,0
+OKTA.US,D,20190301,000000,86.65,86.96,84.68,86.43,1689529,0
+OKTA.US,D,20190304,000000,86.5,87.32,76.01,79.56,6479648,0
+OKTA.US,D,20190305,000000,79.96,80.36,76.3698,80.11,2139786,0
+OKTA.US,D,20190306,000000,80,81.02,78.76,79.98,1888542,0
+OKTA.US,D,20190307,000000,79.98,83.11,78.88,81.21,3476309,0
+OKTA.US,D,20190308,000000,74.79,79.1188,70.44,78.43,9463458,0
+OKTA.US,D,20190311,000000,78.75,81.97,78.4501,80.93,2497034,0
+OKTA.US,D,20190312,000000,80.74,81.3021,78.71,80.63,1759721,0
+OKTA.US,D,20190313,000000,81,82.98,79.55,80.47,1850974,0
+OKTA.US,D,20190314,000000,81.99,83.33,80.1,82.88,1772501,0
+OKTA.US,D,20190315,000000,82.46,82.78,78.86,79.21,2906250,0
+OKTA.US,D,20190318,000000,83.15,84.14,80.8101,82.87,3167857,0
+OKTA.US,D,20190319,000000,83.55,83.55,80.19,81.19,2489192,0
+OKTA.US,D,20190320,000000,80.93,82.3,80.03,81.77,1249040,0
+OKTA.US,D,20190321,000000,81.68,85.52,81.68,85.47,1679646,0
+OKTA.US,D,20190322,000000,84.62,84.75,80.74,81.05,1652935,0
+OKTA.US,D,20190325,000000,80.9,82.87,79.1,82.16,1964108,0
+OKTA.US,D,20190326,000000,83.5,84.62,82.18,83.5,1402595,0
+OKTA.US,D,20190327,000000,83.75,83.85,79.55,80.76,1779012,0
+OKTA.US,D,20190328,000000,81,82.6,80.01,81.31,1160631,0
+OKTA.US,D,20190329,000000,82.28,83.78,81.405,82.73,1292384,0
+OKTA.US,D,20190401,000000,83.62,85.22,82.13,84.23,1772309,0
+OKTA.US,D,20190402,000000,85.79,85.91,82.66,85.79,1289955,0
+OKTA.US,D,20190403,000000,86,90.67,85.55,89.35,3770811,0
+OKTA.US,D,20190404,000000,89.27,90,82.0314,85.39,4525761,0
+OKTA.US,D,20190405,000000,86.22,87.69,85.7,86.83,1785136,0
+OKTA.US,D,20190408,000000,86.45,88.19,84.4,87.64,1447883,0
+OKTA.US,D,20190409,000000,87.38,93.5,87.16,92.65,4291882,0
+OKTA.US,D,20190410,000000,91.8,94.3,91.5,92.76,2826971,0
+OKTA.US,D,20190411,000000,93.35,95.19,92.35,95.02,2252197,0
+OKTA.US,D,20190412,000000,95.32,96,93.31,95.24,1821107,0
+OKTA.US,D,20190415,000000,95.07,97.24,94.49,95.69,1687745,0
+OKTA.US,D,20190416,000000,96.1,97.06,93.7,94.22,1297928,0
+OKTA.US,D,20190417,000000,94.76,94.9,90.51,92.2,2114826,0
+OKTA.US,D,20190418,000000,91.01,92.03,88.5,91.94,1894321,0
+OKTA.US,D,20190422,000000,91.57,95.58,91.04,95.51,1725991,0
+OKTA.US,D,20190423,000000,96.05,101.06,95.88,101.05,3477122,0
+OKTA.US,D,20190424,000000,101.69,103.29,100.09,101.73,2880994,0
+OKTA.US,D,20190425,000000,102.4,104.98,101.26,101.65,2330763,0
+OKTA.US,D,20190426,000000,101.19,103.7,100.5,102.99,1540830,0
+OKTA.US,D,20190429,000000,103.8,104.8,102.96,103.4,1467903,0
+OKTA.US,D,20190430,000000,103.28,104.7,102.2,104.03,1472367,0
+OKTA.US,D,20190501,000000,105,105.5,102,102.15,1783909,0
+OKTA.US,D,20190502,000000,101.55,104.59,100.22,103.64,1659610,0
+OKTA.US,D,20190503,000000,104.65,106.6,103,106.07,1618661,0
+OKTA.US,D,20190506,000000,102.16,108.23,100.55,107.79,1698303,0
+OKTA.US,D,20190507,000000,106.68,108.37,103.57,105.11,1730569,0
+OKTA.US,D,20190508,000000,104.36,106.72,104.05,105.58,926724,0
+OKTA.US,D,20190509,000000,104,107.41,102.135,106.39,1817114,0
+OKTA.US,D,20190510,000000,105.7,107.5,102.76,105.59,1931473,0
+OKTA.US,D,20190513,000000,101.45,104.515,98.91,100.06,2710113,0
+OKTA.US,D,20190514,000000,101.52,104.44,100.565,103.83,1954194,0
+OKTA.US,D,20190515,000000,103.01,107.48,102.69,106.13,1858339,0
+OKTA.US,D,20190516,000000,106.8,111.23,106.6,109.71,1820009,0
+OKTA.US,D,20190517,000000,108.64,111.65,107.82,110.93,4209487,0
+OKTA.US,D,20190520,000000,109.82,110.72,107.11,108.87,1667845,0
+OKTA.US,D,20190521,000000,110,111,109.2,109.65,1279353,0
+OKTA.US,D,20190522,000000,110.26,111.94,109.5,109.69,1313563,0
+OKTA.US,D,20190523,000000,108.01,108.95,105.29,107.98,2050650,0
+OKTA.US,D,20190524,000000,109.1,110.23,107.9,109.63,1474987,0
+OKTA.US,D,20190528,000000,109.09,112.15,106.72,108.6,7453413,0
+OKTA.US,D,20190529,000000,107.2,108.268,104.93,105.49,3412773,0
+OKTA.US,D,20190530,000000,106.1,107.9,104.09,106.6,4025396,0
+OKTA.US,D,20190531,000000,114.5,119.96,110.51,113.22,8576849,0
+OKTA.US,D,20190603,000000,114.44,116.11,107.41,109.03,4302597,0
+OKTA.US,D,20190604,000000,111.12,114.19,107.82,113.99,3325022,0
+OKTA.US,D,20190605,000000,115.1,119.63,114.6,119.49,3217198,0
+OKTA.US,D,20190606,000000,119.21,124.125,117.6,123.57,2811175,0
+OKTA.US,D,20190607,000000,124.81,128.5,124.5,127.31,2580612,0
+OKTA.US,D,20190610,000000,130.51,133.86,128.7,129.92,2441044,0
+OKTA.US,D,20190611,000000,130.84,131.334,125.7,127.35,2825441,0
+OKTA.US,D,20190612,000000,127.87,129.86,127.25,129.61,1582846,0
+OKTA.US,D,20190613,000000,130,131.22,129.01,130.35,1019936,0
+OKTA.US,D,20190614,000000,129.83,130.96,127.692,128.95,877363,0
+OKTA.US,D,20190617,000000,129.31,129.985,126.66,127.8,1663007,0
+OKTA.US,D,20190618,000000,129.8,131.83,128.575,128.73,1350127,0
+OKTA.US,D,20190619,000000,129.73,132.6,128,132.4,1865990,0
+OKTA.US,D,20190620,000000,135,136.61,132.93,133.38,2298143,0
+OKTA.US,D,20190621,000000,133,133.54,130.46,131.15,2943976,0
+OKTA.US,D,20190624,000000,130.86,131.49,124.03,125,3025598,0
+OKTA.US,D,20190625,000000,125.83,125.86,120.31,121,3049711,0
+OKTA.US,D,20190626,000000,122.4,123.94,119.5,119.72,1854771,0
+OKTA.US,D,20190627,000000,120,123.21,118.27,122.74,2873131,0
+OKTA.US,D,20190628,000000,123.39,124.785,120.655,123.51,2728275,0
+OKTA.US,D,20190701,000000,126,126.496,120.889,122.42,2273107,0
+OKTA.US,D,20190702,000000,122.89,126.2,122.73,125.98,1629428,0
+OKTA.US,D,20190703,000000,126.55,130.27,126.35,127.5,1516995,0
+OKTA.US,D,20190705,000000,125.73,128.33,123.5,127.71,1731800,0
+OKTA.US,D,20190708,000000,126.45,130.614,126.01,130.08,1433270,0
+OKTA.US,D,20190709,000000,129.63,134.47,129.44,133.9,1692765,0
+OKTA.US,D,20190710,000000,134.77,137.8,134.77,135.48,2161513,0
+OKTA.US,D,20190711,000000,136.03,137.48,135.083,136.61,1248674,0
+OKTA.US,D,20190712,000000,136.59,137.135,132.14,135.29,1404428,0
+OKTA.US,D,20190715,000000,136.11,138.27,134.37,138.07,1398091,0
+OKTA.US,D,20190716,000000,138.05,139.49,134.099,134.85,1374293,0
+OKTA.US,D,20190717,000000,136,139.27,135.285,138.02,1177475,0
+OKTA.US,D,20190718,000000,137.51,139.9,136.19,138.66,1096220,0
+OKTA.US,D,20190719,000000,140,140.185,135.86,136.19,1381385,0
+OKTA.US,D,20190722,000000,137.3,139.16,136.75,137.12,853706,0
+OKTA.US,D,20190723,000000,135.64,138.27,134.15,135.64,951090,0
+OKTA.US,D,20190724,000000,135.02,137.49,134.13,137.02,778101,0
+OKTA.US,D,20190725,000000,136.98,137.8,134.65,136.62,1034750,0
+OKTA.US,D,20190726,000000,137.63,141,137.445,140.53,1271700,0
+OKTA.US,D,20190729,000000,141.01,141.85,128.17,132.63,3097837,0
+OKTA.US,D,20190730,000000,131.2,134.348,130.53,131.99,1478154,0
+OKTA.US,D,20190731,000000,132.75,133.92,128.5,130.83,1322412,0
+OKTA.US,D,20190801,000000,132,136.95,131.66,133.08,1625915,0
+OKTA.US,D,20190802,000000,134.46,134.46,130.01,132.57,1182056,0
+OKTA.US,D,20190805,000000,128.01,128.664,124.33,126.27,2286757,0
+OKTA.US,D,20190806,000000,128.06,131.07,127.36,129.93,1311053,0
+OKTA.US,D,20190807,000000,128.1,134.34,127.38,132.39,1460907,0
+OKTA.US,D,20190808,000000,133.85,136.83,132.635,136.17,1187757,0
+OKTA.US,D,20190809,000000,134,135.57,131.505,134.2,1373519,0
+OKTA.US,D,20190812,000000,132.5,133.15,128.85,130.5,1619926,0
+OKTA.US,D,20190813,000000,129.75,134.19,129.345,133.14,1307456,0
+OKTA.US,D,20190814,000000,130.89,131.4,124.15,126.87,1586281,0
+OKTA.US,D,20190815,000000,128.14,129,125.29,127.36,1105710,0
+OKTA.US,D,20190816,000000,129.25,131.23,127.17,128.18,1450196,0
+OKTA.US,D,20190819,000000,130,130.67,124.74,125.84,1407052,0
+OKTA.US,D,20190820,000000,125.62,132.93,124.203,131.74,1756441,0
+OKTA.US,D,20190821,000000,133.1,137.753,132.25,137.07,1506330,0
+OKTA.US,D,20190822,000000,136.56,136.99,132.5,133.87,1438368,0
+OKTA.US,D,20190823,000000,134.5,138.939,131.84,132.46,1818743,0
+OKTA.US,D,20190826,000000,134.94,135.35,131.06,133.44,1639321,0
+OKTA.US,D,20190827,000000,134.8,138.005,132.03,135.07,1732845,0
+OKTA.US,D,20190828,000000,134.5,134.9,130.35,133.17,2802764,0
+OKTA.US,D,20190829,000000,130.75,135.25,121.34,127.18,7435527,0
+OKTA.US,D,20190830,000000,126.92,127.76,121.354,126.5,2896095,0
+OKTA.US,D,20190903,000000,126,130.1,124.93,128.19,2359226,0
+OKTA.US,D,20190904,000000,127.95,131.55,127.532,127.94,2127106,0
+OKTA.US,D,20190905,000000,127.44,127.54,121.28,124.25,3646170,0
+OKTA.US,D,20190906,000000,125.2,125.79,120.829,121.25,2626410,0
+OKTA.US,D,20190909,000000,121.71,122.48,106.04,109.26,6839230,0
+OKTA.US,D,20190910,000000,106.9,111.5,104.97,107.22,5455865,0
+OKTA.US,D,20190911,000000,107.22,111.41,105.269,106.58,4687515,0
+OKTA.US,D,20190912,000000,108.29,109.93,106.28,106.37,2432953,0
+OKTA.US,D,20190913,000000,106,106.79,101.7,102.09,3236868,0
+OKTA.US,D,20190916,000000,100.9,104.149,99.77,103.79,3891218,0
+OKTA.US,D,20190917,000000,103.71,106.17,101.64,105.66,2972212,0
+OKTA.US,D,20190918,000000,104.8,105.68,101.51,103.63,2980040,0
+OKTA.US,D,20190919,000000,104.17,105.85,103.09,103.5,2509324,0
+OKTA.US,D,20190920,000000,104.37,107.8,103.66,106.16,5474795,0
+OKTA.US,D,20190923,000000,106.43,107.14,104.96,105.12,2278379,0
+OKTA.US,D,20190924,000000,105.4,106.28,100.39,102.39,3166819,0
+OKTA.US,D,20190925,000000,102.1,103.13,98.19,102.67,3492568,0
+OKTA.US,D,20190926,000000,103.3,104.37,102.005,102.11,1707253,0
+OKTA.US,D,20190927,000000,102.38,103.295,95.61,97.06,2603725,0
+OKTA.US,D,20190930,000000,96.91,99.48,93.44,98.46,2673902,0
+OKTA.US,D,20191001,000000,98.46,104.17,96.53,103.69,5007981,0
+OKTA.US,D,20191002,000000,102.17,103.99,100.83,103.06,2935465,0
+OKTA.US,D,20191003,000000,105.15,115.49,103.3,114.15,7974461,0
+OKTA.US,D,20191004,000000,114.7,116.9,111.75,116.53,4996219,0
+OKTA.US,D,20191007,000000,115.39,119.46,115.15,119.07,3612057,0
+OKTA.US,D,20191008,000000,117.86,119.423,112.83,115.19,3534862,0
+OKTA.US,D,20191009,000000,116.01,119.46,114,118.21,2978758,0
+OKTA.US,D,20191010,000000,117,118.2,113.81,114.57,2558483,0
+OKTA.US,D,20191011,000000,115.86,118.02,114.62,116.24,2093627,0
+OKTA.US,D,20191014,000000,117.95,120.62,115.62,115.77,2011347,0
+OKTA.US,D,20191015,000000,116.15,117.24,114.479,115.86,2420209,0
+OKTA.US,D,20191016,000000,112.74,113,106.22,106.4,4341338,0
+OKTA.US,D,20191017,000000,107,107.99,104.6,104.99,2384384,0
+OKTA.US,D,20191018,000000,104.5,104.87,96.35,98.56,5128095,0
+OKTA.US,D,20191021,000000,98.53,101.62,96,101.16,2674157,0
+OKTA.US,D,20191022,000000,102.22,104.62,98.12,99.29,3106489,0
+OKTA.US,D,20191023,000000,98.35,103.23,97.66,100.79,2164891,0
+OKTA.US,D,20191024,000000,102.38,108.16,102.358,108,2426961,0
+OKTA.US,D,20191025,000000,106.94,108.54,104.89,107.99,1456632,0
+OKTA.US,D,20191028,000000,108.365,109.4,106.74,107.25,1297801,0
+OKTA.US,D,20191029,000000,107.61,109.305,105.81,107.46,1638774,0
+OKTA.US,D,20191030,000000,109,112.99,107.25,112.31,1943640,0
+OKTA.US,D,20191031,000000,111.71,112.567,107.72,109.07,1412770,0
+OKTA.US,D,20191101,000000,109.56,111.87,108.3,111.07,1338739,0
+OKTA.US,D,20191104,000000,112,112.25,106.73,107.27,1896661,0
+OKTA.US,D,20191105,000000,107.59,108.958,104.33,106.8,1606335,0
+OKTA.US,D,20191106,000000,106.9,109.38,106.15,108.23,1164367,0
+OKTA.US,D,20191107,000000,107.45,108.63,104.93,105.22,1068101,0
+OKTA.US,D,20191108,000000,106,110.31,104.54,109.66,2028502,0
+OKTA.US,D,20191111,000000,109.1,112.49,107.66,110.9,1397128,0
+OKTA.US,D,20191112,000000,111.11,114.05,111.045,113.46,1366365,0
+OKTA.US,D,20191113,000000,114.31,117.42,113.67,116.7,1789412,0
+OKTA.US,D,20191114,000000,116.71,117.55,115.775,115.96,902699,0
+OKTA.US,D,20191115,000000,116.78,117.55,114.6,117.52,827483,0
+OKTA.US,D,20191118,000000,115,122.99,114.9,121.15,2661559,0
+OKTA.US,D,20191119,000000,122.89,128.17,122.72,126.08,3612049,0
+OKTA.US,D,20191120,000000,126,129.789,125.184,129.41,2387892,0
+OKTA.US,D,20191121,000000,129.49,130.21,126.75,127.88,1279801,0
+OKTA.US,D,20191122,000000,128.58,129.79,125.62,127.67,1220346,0
+OKTA.US,D,20191125,000000,128.39,129.66,127.43,128.62,1089330,0
+OKTA.US,D,20191126,000000,129.66,131.525,129.01,130.32,1610662,0
+OKTA.US,D,20191127,000000,130.02,131.105,127.86,129.96,998537,0
+OKTA.US,D,20191129,000000,130,131.55,129.377,129.78,543928,0
+OKTA.US,D,20191202,000000,129.24,129.295,118.85,121.95,2711248,0
+OKTA.US,D,20191203,000000,118.46,125.17,117.632,124.79,1482983,0
+OKTA.US,D,20191204,000000,125.89,126.39,120.21,121.85,1789810,0
+OKTA.US,D,20191205,000000,121.14,123.078,118.81,119.16,2023153,0
+OKTA.US,D,20191206,000000,119.36,121.4,116.59,118.31,3543535,0
+OKTA.US,D,20191209,000000,118.29,122.25,118.07,121.02,2004428,0
+OKTA.US,D,20191210,000000,121.5,122.441,118,119.61,1764639,0
+OKTA.US,D,20191211,000000,120.46,120.46,115.12,117.65,1432607,0
+OKTA.US,D,20191212,000000,117.75,117.85,112.59,113.25,1902437,0
+OKTA.US,D,20191213,000000,113.88,117.22,113.85,116.69,1294635,0
+OKTA.US,D,20191216,000000,116.99,117.8,115.14,116.23,1617411,0
+OKTA.US,D,20191217,000000,116.89,116.89,113.89,114.1,1276224,0
+OKTA.US,D,20191218,000000,114.64,116.85,114.27,115.4,1113030,0
+OKTA.US,D,20191219,000000,115.83,116.24,113.79,115.75,1060358,0
+OKTA.US,D,20191220,000000,116.25,117.93,115.74,116.22,1351768,0
+OKTA.US,D,20191223,000000,116.68,118.92,116.311,118.09,1072407,0
+OKTA.US,D,20191224,000000,118.09,120.179,117.48,119.02,608685,0
+OKTA.US,D,20191226,000000,120.32,122.37,120,120.4,1068786,0
+OKTA.US,D,20191227,000000,121.46,121.79,118.5,119.92,1489164,0
+OKTA.US,D,20191230,000000,118.94,119.098,112.51,114.3,1894702,0
+OKTA.US,D,20191231,000000,113.21,115.52,112.851,115.37,1092508,0
+OKTA.US,D,20200102,000000,116.75,118.255,115.82,117.31,1001641,0
+OKTA.US,D,20200103,000000,114.694,118.55,114.27,118.29,928852,0
+OKTA.US,D,20200106,000000,116.94,123.63,116.52,123.43,1863262,0
+OKTA.US,D,20200107,000000,123.9,125.39,122.21,122.89,1276188,0
+OKTA.US,D,20200108,000000,123.31,126.71,122.89,125.55,1153513,0
+OKTA.US,D,20200109,000000,127.36,129.52,125.7,128.52,1308825,0
+OKTA.US,D,20200110,000000,128.52,131.84,128.5,129.39,1348165,0
+OKTA.US,D,20200113,000000,130.07,132.908,129.8,131.16,1165696,0
+OKTA.US,D,20200114,000000,131.16,131.75,128.59,129.03,1184351,0
+OKTA.US,D,20200115,000000,130,132.48,128.09,128.57,1168476,0
+OKTA.US,D,20200116,000000,130.17,130.93,126.71,128.4,1367037,0
+OKTA.US,D,20200117,000000,128.34,128.97,124.09,125.83,1418803,0
+OKTA.US,D,20200121,000000,125.92,127.91,124.72,125.26,1301753,0
+OKTA.US,D,20200122,000000,127.01,129,124.89,125.02,830403,0
+OKTA.US,D,20200123,000000,126.09,127.92,124.35,127.84,947178,0
+OKTA.US,D,20200124,000000,129.34,132.11,127.02,129.66,1229569,0
+OKTA.US,D,20200127,000000,126.49,128.58,124.59,125.82,1337084,0
+OKTA.US,D,20200128,000000,126.8,128.87,125.11,127.47,975920,0
+OKTA.US,D,20200129,000000,129,131.67,128.5,129,1397084,0
+OKTA.US,D,20200130,000000,129.14,134.21,128.71,132.94,1785896,0
+OKTA.US,D,20200131,000000,133.01,134,127.07,128.05,1381819,0
+OKTA.US,D,20200203,000000,128.75,129.85,126.45,129.35,1012103,0
+OKTA.US,D,20200204,000000,130.65,135.25,130.243,134.76,1497414,0
+OKTA.US,D,20200205,000000,135.01,135.497,127.75,129.67,1858981,0
+OKTA.US,D,20200206,000000,130.45,130.96,124.801,130.09,1236232,0
+OKTA.US,D,20200207,000000,130.26,132.93,129.4,132.79,1076139,0
+OKTA.US,D,20200210,000000,132.6,135.9,132.32,135.76,1342468,0
+OKTA.US,D,20200211,000000,136.5,138.85,134.14,137.27,1106507,0
+OKTA.US,D,20200212,000000,137.18,138.97,134.8,137.58,1301351,0
+OKTA.US,D,20200213,000000,137.25,138.71,135.18,135.31,1133878,0
+OKTA.US,D,20200214,000000,136,139.109,135.505,137.03,1179021,0
+OKTA.US,D,20200218,000000,137,138,134.755,137.9,953933,0
+OKTA.US,D,20200219,000000,138.65,142.98,138.5,139.5,1604907,0
+OKTA.US,D,20200220,000000,139.5,141.24,134.41,138.55,1719376,0
+OKTA.US,D,20200221,000000,137.06,137.94,131.58,133.59,1406721,0
+OKTA.US,D,20200224,000000,123.91,128,120.28,126.8,2189021,0
+OKTA.US,D,20200225,000000,129.44,130.22,122.2,122.97,1778234,0
+OKTA.US,D,20200226,000000,124.05,129.36,123.53,127.82,1721749,0
+OKTA.US,D,20200227,000000,124.46,127.37,119.62,123.83,2117153,0
+OKTA.US,D,20200228,000000,118.76,129.2,118.58,128.06,2342127,0
+OKTA.US,D,20200302,000000,130.05,133.64,126.68,133.43,1913393,0
+OKTA.US,D,20200303,000000,134,137.84,128.09,131.34,2110394,0
+OKTA.US,D,20200304,000000,131,134.09,129.59,131.34,1943047,0
+OKTA.US,D,20200305,000000,129.9,132.94,127.48,129.05,2406290,0
+OKTA.US,D,20200306,000000,129.99,133.88,121.38,125.97,4708325,0
+OKTA.US,D,20200309,000000,113.68,120.28,112.2,114.85,2719530,0
+OKTA.US,D,20200310,000000,118.53,120,110.2495,119.21,2452945,0
+OKTA.US,D,20200311,000000,116.54,119.2,111.03,114.75,2596828,0
+OKTA.US,D,20200312,000000,104.62,111.97,96.31,106.08,3912539,0
+OKTA.US,D,20200313,000000,110.3,111.11,101.73,107.29,2218671,0
+OKTA.US,D,20200316,000000,95.24,103.185,88.66,96.08,3622306,0
+OKTA.US,D,20200317,000000,97.37,113.65,96.27,109.11,3616775,0
+OKTA.US,D,20200318,000000,101.01,119.26,98.3,102.06,5015050,0
+OKTA.US,D,20200319,000000,105.63,117,99.52,113.95,2791934,0
+OKTA.US,D,20200320,000000,115.45,124.8,114.8,115.45,2660470,0
+OKTA.US,D,20200323,000000,115.2,121.06,111.69,118.4,2738196,0
+OKTA.US,D,20200324,000000,122.9,126.18,119.37,123.97,2324356,0
+OKTA.US,D,20200325,000000,124.51,127.99,116.95,117.77,2103718,0
+OKTA.US,D,20200326,000000,117.34,124.69,116.97,123.3,1818462,0
+OKTA.US,D,20200327,000000,120.63,126.35,116.01,121.05,1828066,0
+OKTA.US,D,20200330,000000,122.26,125.805,120,124.94,1771545,0
+OKTA.US,D,20200331,000000,123.14,128.29,121.53,122.26,2504880,0
+OKTA.US,D,20200401,000000,116.5,124.94,116.5,119.57,2591722,0
+OKTA.US,D,20200402,000000,119.43,120.59,112.5,115.99,2226215,0
+OKTA.US,D,20200403,000000,116.13,119.8416,114.28,118.94,2205686,0
+OKTA.US,D,20200406,000000,123,128.2,121.495,128.12,2229482,0
+OKTA.US,D,20200407,000000,130.01,132,123.495,125.54,2321598,0
+OKTA.US,D,20200408,000000,127.94,129.28,125.34,128.09,1128464,0
+OKTA.US,D,20200409,000000,129.14,133.44,128,130.96,2347997,0
+OKTA.US,D,20200413,000000,132.01,134.6999,130.38,134.26,1515543,0
+OKTA.US,D,20200414,000000,137.82,141.38,136,139.84,2279152,0
+OKTA.US,D,20200415,000000,137.08,145.6299,135.8,142.47,2320350,0
+OKTA.US,D,20200416,000000,142.39,149.01,142,147.43,2035720,0
+OKTA.US,D,20200417,000000,148,149.65,145.2,148.09,1386322,0
+OKTA.US,D,20200420,000000,147.49,153.74,146.705,152.6,2905014,0
+OKTA.US,D,20200421,000000,152,154.975,142.15,148.41,2990055,0
+OKTA.US,D,20200422,000000,150.57,154.01,148.08,151.64,1063955,0
+OKTA.US,D,20200423,000000,150.51,154.21,148.89,152.01,1293119,0
+OKTA.US,D,20200424,000000,153.26,156.41,150.08,155.35,1672564,0
+OKTA.US,D,20200427,000000,157.25,158.94,151.72,151.94,1735044,0
+OKTA.US,D,20200428,000000,153,153.53,145.58,147.66,1817677,0
+OKTA.US,D,20200429,000000,148.99,151.2934,147.89,149.56,1640846,0
+OKTA.US,D,20200430,000000,149.15,153.65,148.31,151.3,1590596,0
+OKTA.US,D,20200501,000000,148.69,151.15,147.24,148.84,919404,0
+OKTA.US,D,20200504,000000,148.31,154.9,148.31,154.69,943752,0
+OKTA.US,D,20200505,000000,155.34,161.6849,155.04,158.73,1278956,0
+OKTA.US,D,20200506,000000,160.2,166.3499,159.5,164.43,1146215,0
+OKTA.US,D,20200507,000000,165.81,171.64,165.51,170.29,1626288,0
+OKTA.US,D,20200508,000000,171,175.7,167.6,169.38,1926195,0
+OKTA.US,D,20200511,000000,169.45,176.39,168.725,174.33,1599412,0
+OKTA.US,D,20200512,000000,175,178.59,170.27,173.65,1631431,0
+OKTA.US,D,20200513,000000,175.19,180.99,171.11,177.36,2046751,0
+OKTA.US,D,20200514,000000,175.07,179.89,173.43,177.32,1544256,0
+OKTA.US,D,20200515,000000,177.16,183.19,176.25,181.6,1367239,0
+OKTA.US,D,20200518,000000,183.64,185.91,178.5,179.43,1588120,0
+OKTA.US,D,20200519,000000,179.43,183.96,178.81,180.78,1015370,0
+OKTA.US,D,20200520,000000,184.19,188.45,183.385,187.7,2262215,0
+OKTA.US,D,20200521,000000,189.75,191.42,184.2,187.74,1235488,0
+OKTA.US,D,20200522,000000,188,192.95,187.27,192.49,1294665,0
+OKTA.US,D,20200526,000000,196.57,196.9,183.67,184.17,2399893,0
+OKTA.US,D,20200527,000000,180,180.2883,166.65,179.42,3049146,0
+OKTA.US,D,20200528,000000,177.94,190.13,177.56,183.92,3321011,0
+OKTA.US,D,20200529,000000,184.32,196.79,184,195.58,4874337,0
+OKTA.US,D,20200601,000000,195.56,205.71,193.2957,204.78,2552056,0
+OKTA.US,D,20200602,000000,204,204.335,195.52,199.73,2323620,0
+OKTA.US,D,20200603,000000,200,201.33,193.15,195.21,1631655,0
+OKTA.US,D,20200604,000000,194.81,197.6999,184.6,186.29,2400652,0
+OKTA.US,D,20200605,000000,184.25,186.29,177.2264,180.6,2354549,0
+OKTA.US,D,20200608,000000,180.2,185.5599,177.38,185.13,1862510,0
+OKTA.US,D,20200609,000000,187.01,187.99,179.86,180.07,2994093,0
+OKTA.US,D,20200610,000000,179.1,182.73,173.06,181.45,4707326,0
+OKTA.US,D,20200611,000000,179.77,186.49,177,178.87,3226525,0
+OKTA.US,D,20200612,000000,182.61,184.39,175.842,179.24,1759119,0
+OKTA.US,D,20200615,000000,180.6,188,179.75,187.45,2640800,0
+OKTA.US,D,20200616,000000,189.41,189.595,181.4,188.1,2415074,0
+OKTA.US,D,20200617,000000,190.52,194.52,188.6475,194.32,2039080,0
+OKTA.US,D,20200618,000000,195,200.48,194.49,196.31,2128082,0
+OKTA.US,D,20200619,000000,198.8,201.1,196.0885,198.19,2827594,0
+OKTA.US,D,20200622,000000,199.65,201.94,196.17,199.19,1860883,0
+OKTA.US,D,20200623,000000,200.25,201.31,194.0266,195.62,1906718,0
+OKTA.US,D,20200624,000000,195.62,199.385,192.71,195.82,1742759,0
+OKTA.US,D,20200625,000000,196,204.23,190.65,204.22,2697303,0
+OKTA.US,D,20200626,000000,203.38,206.089,197.34,203.49,3428972,0
+OKTA.US,D,20200629,000000,203.4,203.4399,192.54,199.84,1743514,0
+OKTA.US,D,20200630,000000,195,202.5751,193.06,200.23,1712230,0
+OKTA.US,D,20200701,000000,199.02,212.015,196.59,210.92,2489242,0
+OKTA.US,D,20200702,000000,210.42,211.88,204.8,207.76,2061524,0
+OKTA.US,D,20200706,000000,211.01,213.19,203.84,207.26,2296989,0
+OKTA.US,D,20200707,000000,206.49,211.34,204.94,207.34,1724193,0
+OKTA.US,D,20200708,000000,209.74,219.99,209.51,219.78,2380073,0
+OKTA.US,D,20200709,000000,221.8,224.9,216.2258,222.95,1791960,0
+OKTA.US,D,20200710,000000,222.13,222.344,216.93,218.73,1184129,0
+OKTA.US,D,20200713,000000,221.335,221.5,199.2,200.09,3601562,0
+OKTA.US,D,20200714,000000,197.35,207.53,193.71,206.75,3047461,0
+OKTA.US,D,20200715,000000,205.89,205.89,198.65,204.05,2396246,0
+OKTA.US,D,20200716,000000,202.32,203.86,197.58,202.52,1416249,0
+OKTA.US,D,20200717,000000,204.27,207.77,200.355,207.38,1198321,0
+OKTA.US,D,20200720,000000,207.66,213.91,204.0401,213.24,1938202,0
+OKTA.US,D,20200721,000000,215,215.5,209.3,211.31,1177858,0
+OKTA.US,D,20200722,000000,212.75,216.03,208.79,210.82,752813,0
+OKTA.US,D,20200723,000000,212.21,218.45,204.8,206.77,1168301,0
+OKTA.US,D,20200724,000000,202.57,208.95,199.102,205.64,920584,0
+OKTA.US,D,20200727,000000,208.74,211,203.82,206,962224,0
+OKTA.US,D,20200728,000000,206.32,208,203.445,205.06,743220,0
+OKTA.US,D,20200729,000000,209.16,213.41,207.39,210.88,898738,0
+OKTA.US,D,20200730,000000,210.51,222.27,209.56,219.32,1662731,0
+OKTA.US,D,20200731,000000,222,222.5899,214.44,220.98,1049793,0
+OKTA.US,D,20200803,000000,221.69,223.77,217.5,222.32,1236205,0
+OKTA.US,D,20200804,000000,220.19,221.6,216.14,219.39,1033321,0
+OKTA.US,D,20200805,000000,220,226.89,217.88,223.56,1277677,0
+OKTA.US,D,20200806,000000,223.43,223.6,213.295,217.31,1007104,0
+OKTA.US,D,20200807,000000,213.45,214.29,203.61,208.23,1736537,0
+OKTA.US,D,20200810,000000,207.36,207.98,196.03,199.66,2292105,0
+OKTA.US,D,20200811,000000,198.6,203.34,193.71,196.18,1462231,0
+OKTA.US,D,20200812,000000,197.52,201.94,194.01,198.82,1147366,0
+OKTA.US,D,20200813,000000,200.17,205.1,200.17,202.83,1067517,0
+OKTA.US,D,20200814,000000,205,205,197.87,198.86,1138894,0
+OKTA.US,D,20200817,000000,200.1,202.2,195.28,199.73,1808046,0
+OKTA.US,D,20200818,000000,201.48,205.87,201.38,205.68,1267958,0
+OKTA.US,D,20200819,000000,208,209.98,202.31,205.29,974163,0
+OKTA.US,D,20200820,000000,205.29,212.9,204.51,211.03,1014305,0
+OKTA.US,D,20200821,000000,212.13,213.5,206.12,208.39,1052250,0
+OKTA.US,D,20200824,000000,211.24,211.5,202,205.12,965132,0
+OKTA.US,D,20200825,000000,205.45,209.66,203.375,209.53,939616,0
+OKTA.US,D,20200826,000000,216,226.08,215.5,224.14,2072877,0
+OKTA.US,D,20200827,000000,223.3,225,218,218.44,2760699,0
+OKTA.US,D,20200828,000000,212.32,217.42,207.1701,207.98,3951987,0
+OKTA.US,D,20200831,000000,210.1,215.75,209.54,215.37,1866287,0
+OKTA.US,D,20200901,000000,217.48,228.58,217.0367,224.5,2581357,0
+OKTA.US,D,20200902,000000,228.8624,231.29,221,230.6,2485720,0
+OKTA.US,D,20200903,000000,223.2535,226.43,207.21,208.78,4145462,0
+OKTA.US,D,20200904,000000,207.94,209.9499,191.91,203.44,2315598,0
+OKTA.US,D,20200908,000000,193.7731,203.83,193.51,197.13,1307876,0
+OKTA.US,D,20200909,000000,201.28,203.32,195.9238,200.49,1315810,0
+OKTA.US,D,20200910,000000,202.51,206.5771,196.535,198.48,1116232,0
+OKTA.US,D,20200911,000000,200.84,201.19,192.36,193.66,1251440,0
+OKTA.US,D,20200914,000000,196.68,196.98,192.9152,194.69,1031460,0
+OKTA.US,D,20200915,000000,197.05,198.69,192.0024,193.42,1052674,0
+OKTA.US,D,20200916,000000,194.27,196.9,191.265,193.16,1274620,0
+OKTA.US,D,20200917,000000,187.49,195.23,185.0476,194.9,1583934,0
+OKTA.US,D,20200918,000000,195.17,199.97,193.03,197.65,1958849,0
+OKTA.US,D,20200921,000000,195.66,206.7499,195,206.47,1226887,0
+OKTA.US,D,20200922,000000,207.68,212.16,202.67,211.86,1332415,0
+OKTA.US,D,20200923,000000,210.8,214.24,206.87,207.72,892308,0
+OKTA.US,D,20200924,000000,205,205.99,199.68,204.53,783589,0
+OKTA.US,D,20200925,000000,208.19,218.1457,208,216.2,1676833,0
+OKTA.US,D,20200928,000000,216,216.45,209.55,213.33,916850,0
+OKTA.US,D,20200929,000000,212.18,216,211.77,213.56,637356,0
+OKTA.US,D,20200930,000000,212.5,215.77,210.04,213.85,759234,0
+OKTA.US,D,20201001,000000,216,220.8,213.62,219.3,924105,0
+OKTA.US,D,20201002,000000,212.97,220.71,211.8,219.06,1133919,0
+OKTA.US,D,20201005,000000,219.41,228,219,227.26,1492359,0
+OKTA.US,D,20201006,000000,226.5,235.38,226.355,232.49,2025217,0
+OKTA.US,D,20201007,000000,231.9,240.33,229.01,236.6,1825412,0
+OKTA.US,D,20201008,000000,236.6,239,232.6833,237.57,1593025,0
+OKTA.US,D,20201009,000000,236.98,240,234.55,236.45,1131263,0
+OKTA.US,D,20201012,000000,240,246.51,239,245.55,1624929,0
+OKTA.US,D,20201013,000000,246.05,249.54,242.6,246.95,1293808,0
+OKTA.US,D,20201014,000000,246.9,251.18,240.5071,243.11,923578,0
+OKTA.US,D,20201015,000000,237.1534,247.8,235.01,246.31,919788,0
+OKTA.US,D,20201016,000000,248,248.05,243.23,243.95,769926,0
+OKTA.US,D,20201019,000000,245,248.44,240.37,242.09,729208,0
+OKTA.US,D,20201020,000000,242,245,230.695,231.68,1317341,0
+OKTA.US,D,20201021,000000,233.55,233.78,220.29,220.81,1397705,0
+OKTA.US,D,20201022,000000,222.32,223.6,215.785,216.55,1155417,0
+OKTA.US,D,20201023,000000,218.56,219.83,214.6906,219.51,1969743,0
+OKTA.US,D,20201026,000000,220.67,225.44,216.4101,219.2,1017442,0
+OKTA.US,D,20201027,000000,223.01,224.3,219.735,221.33,830712,0
+OKTA.US,D,20201028,000000,221.88,223.435,216.5,221.35,958512,0
+OKTA.US,D,20201029,000000,223.68,226.19,217.02,218.35,959277,0
+OKTA.US,D,20201030,000000,218,219.06,207.39,209.83,1002479,0
+OKTA.US,D,20201102,000000,210.005,212.43,200.62,203.86,1242466,0
+OKTA.US,D,20201103,000000,204.41,210.388,202.56,208.5,1091519,0
+OKTA.US,D,20201104,000000,217.78,230,217.01,228.82,1824604,0
+OKTA.US,D,20201105,000000,232.99,234.28,226,233.19,1319927,0
+OKTA.US,D,20201106,000000,233.38,237.52,226.4,233.26,945830,0
+OKTA.US,D,20201109,000000,219.29,228.98,209.53,217.39,1501355,0
+OKTA.US,D,20201110,000000,218.38,218.85,203.42,213.34,1374474,0
+OKTA.US,D,20201111,000000,217.03,220.99,216.16,219.41,665321,0
+OKTA.US,D,20201112,000000,222.27,226.93,220.4458,224.26,695294,0
+OKTA.US,D,20201113,000000,224.94,226.89,218.5,221.8,933867,0
+OKTA.US,D,20201116,000000,214.6,224.903,214.015,222.77,1100344,0
+OKTA.US,D,20201117,000000,224.17,229.18,223.2001,226.33,668479,0
+OKTA.US,D,20201118,000000,227.26,230.08,220.135,223.84,924279,0
+OKTA.US,D,20201119,000000,223.84,237.27,222.52,232.45,1181492,0
+OKTA.US,D,20201120,000000,237.98,241.9,232.61,232.65,1385189,0
+OKTA.US,D,20201123,000000,234.98,234.98,224.09,227.83,1808258,0
+OKTA.US,D,20201124,000000,230,231.79,226.3,229.52,1166597,0
+OKTA.US,D,20201125,000000,230.75,239.7,230.75,237.67,965355,0
+OKTA.US,D,20201127,000000,240,241.97,235.17,236.04,904374,0
+OKTA.US,D,20201130,000000,239,246.64,236.525,245.04,2218864,0
+OKTA.US,D,20201201,000000,244.12,244.27,235.14,236.99,1496701,0
+OKTA.US,D,20201202,000000,234.69,235.095,227.3,230.21,1768503,0
+OKTA.US,D,20201203,000000,246.39,258.7528,239.3,242.35,4154423,0
+OKTA.US,D,20201204,000000,241.27,245.6,238.59,240.98,1327082,0
+OKTA.US,D,20201207,000000,243.769,247.87,240.01,246.05,1112392,0
+OKTA.US,D,20201208,000000,245,254.07,244.9,251.13,1089587,0
+OKTA.US,D,20201209,000000,249.15,249.86,230.0701,232.38,2802921,0
+OKTA.US,D,20201210,000000,231.93,250.32,231,247.79,2245792,0
+OKTA.US,D,20201211,000000,247.98,252.99,243.6501,252.35,1484504,0
+OKTA.US,D,20201214,000000,253.22,255.99,248.29,251.54,1909216,0
+OKTA.US,D,20201215,000000,253.5,266.24,252.4074,255.15,2135217,0
+OKTA.US,D,20201216,000000,255,262.42,252.21,259.93,2396611,0
+OKTA.US,D,20201217,000000,262.609,273.23,262,271.37,2596880,0
+OKTA.US,D,20201218,000000,274.7491,274.99,266.12,271.81,5752060,0
+OKTA.US,D,20201221,000000,271,278.99,269.33,275.54,1694529,0
+OKTA.US,D,20201222,000000,277.225,285.91,275,285.6,1746232,0
+OKTA.US,D,20201223,000000,287,287.35,272.27,272.52,1670933,0
+OKTA.US,D,20201224,000000,276.16,280.615,273.77,275.6,713557,0
+OKTA.US,D,20201228,000000,278.79,280,262.375,262.75,1504644,0
+OKTA.US,D,20201229,000000,265.78,267.13,258.42,261.75,1429579,0
+OKTA.US,D,20201230,000000,261.82,263.18,258.9,260.52,1228987,0
+OKTA.US,D,20201231,000000,261.53,261.833,253.68,254.26,1604235,0
+OKTA.US,D,20210104,000000,257.35,259.59,246.03,250.67,2186998,0
+OKTA.US,D,20210105,000000,245.23,251.25,242.5,249.55,2588132,0
+OKTA.US,D,20210106,000000,241.84,246.5,238.8184,239.72,1773448,0
+OKTA.US,D,20210107,000000,244,251.69,243.255,250.83,1406322,0
+OKTA.US,D,20210108,000000,251.64,254.76,247.34,253.12,1628128,0
+OKTA.US,D,20210111,000000,251.4125,253.679,245.2,252.2,1420604,0
+OKTA.US,D,20210112,000000,254.58,257.99,253.1376,256.14,1149911,0
+OKTA.US,D,20210113,000000,260.33,262.05,255.41,256.6,1052864,0
+OKTA.US,D,20210114,000000,260,262.68,255.71,259.11,1028902,0
+OKTA.US,D,20210115,000000,260.99,263.82,251.52,252.99,1178486,0
+OKTA.US,D,20210119,000000,255.5196,262.29,253.51,260.84,1049021,0
+OKTA.US,D,20210120,000000,265,265.3,259.36,264.09,998337,0
+OKTA.US,D,20210121,000000,265.99,266.1287,259.81,262.24,1024858,0
+OKTA.US,D,20210122,000000,264.48,265.2112,259.88,264,1049523,0
+OKTA.US,D,20210125,000000,267.95,270.99,255.5,263.46,1492751,0
+OKTA.US,D,20210126,000000,264.78,264.89,254.76,257.48,1471817,0
+OKTA.US,D,20210127,000000,253.44,257.3703,246.01,251.33,1374219,0
+OKTA.US,D,20210128,000000,251.13,261.55,250.51,258.48,1157123,0
+OKTA.US,D,20210129,000000,254.92,260.3,252.66,259.01,1025671,0
+OKTA.US,D,20210201,000000,260.71,267.3899,259,266.37,846774,0
+OKTA.US,D,20210202,000000,266.93,276.87,266.42,276.33,979305,0
+OKTA.US,D,20210203,000000,276,277.8,270.34,276.25,978857,0
+OKTA.US,D,20210204,000000,277.69,284,276.45,283.62,1031953,0
+OKTA.US,D,20210205,000000,282.27,284.37,278.74,282.94,813836,0
+OKTA.US,D,20210208,000000,283.29,286,280.0184,281.15,772258,0
+OKTA.US,D,20210209,000000,281.34,287.9548,279.33,279.89,1166370,0
+OKTA.US,D,20210210,000000,281,289.98,278.6,286.5,973466,0
+OKTA.US,D,20210211,000000,289.38,292.19,285.2507,286.64,646820,0
+OKTA.US,D,20210212,000000,286.8959,294,283.2032,291.78,724531,0
+OKTA.US,D,20210216,000000,292.235,292.5,281.33,285.07,815939,0
+OKTA.US,D,20210217,000000,279.45,284.6,275.1879,284.09,652906,0
+OKTA.US,D,20210218,000000,280.08,286.62,273.96,284.64,862755,0
+OKTA.US,D,20210219,000000,286.78,290.6,283.95,288.36,958655,0
+OKTA.US,D,20210222,000000,283,285.34,273.09,274.47,952237,0
+OKTA.US,D,20210223,000000,263.505,271.35,254.3601,270.58,1386909,0
+OKTA.US,D,20210224,000000,267.99,270.66,259.4381,269.9,840022,0
+OKTA.US,D,20210225,000000,267.73,273.185,255.33,256.28,1105373,0
+OKTA.US,D,20210226,000000,264.51,266.2094,255.26,261.45,1327842,0
+OKTA.US,D,20210301,000000,269.66,271.505,262.085,269.81,1162208,0
+OKTA.US,D,20210302,000000,274.11,280.0986,257.47,259.06,1393332,0
+OKTA.US,D,20210303,000000,256.42,258.92,238.5,241.22,3325016,0
+OKTA.US,D,20210304,000000,220,239.51,218,226.22,9011479,0
+OKTA.US,D,20210305,000000,228.5,228.51,199.0801,215.96,6903123,0
+OKTA.US,D,20210308,000000,217,220.8,207,208.51,2701977,0
+OKTA.US,D,20210309,000000,218.99,224.14,215.7982,219.98,2190954,0
+OKTA.US,D,20210310,000000,232.5,232.5,221.74,225.21,2520826,0
+OKTA.US,D,20210311,000000,234.43,244.5652,232.8212,239.21,3150405,0
+OKTA.US,D,20210312,000000,234.28,236.25,221.16,227,2586434,0
+OKTA.US,D,20210315,000000,226.41,228.75,222,228.72,1782375,0
+OKTA.US,D,20210316,000000,230.99,232.98,222.15,227,1917615,0
+OKTA.US,D,20210317,000000,224.32,229.81,218.55,224.89,1750603,0
+OKTA.US,D,20210318,000000,221.94,221.94,208.2,209.04,2533552,0
+OKTA.US,D,20210319,000000,210.15,215.16,208.51,213.53,1887922,0
+OKTA.US,D,20210322,000000,217.4,224.83,217,222.5,1800580,0
+OKTA.US,D,20210323,000000,225,228.55,221.59,225.62,1150003,0
+OKTA.US,D,20210324,000000,226,227.97,217.64,218.59,1661586,0
+OKTA.US,D,20210325,000000,214.25,221.35,212.1465,217.61,1279515,0
+OKTA.US,D,20210326,000000,218,218.26,206.535,212.45,1959397,0
+OKTA.US,D,20210329,000000,212.01,217.74,210.93,215.82,1595155,0
+OKTA.US,D,20210330,000000,212.67,215.18,208.9,213.55,1681071,0
+OKTA.US,D,20210331,000000,217.13,225.29,215.8001,220.43,1604667,0
+OKTA.US,D,20210401,000000,225.99,232.75,225.665,229.7,1807995,0
+OKTA.US,D,20210405,000000,231.05,231.94,226.45,226.83,1266105,0
+OKTA.US,D,20210406,000000,226.28,232.07,224.61,228.55,1472105,0
+OKTA.US,D,20210407,000000,228.99,228.99,220.14,222.56,1781579,0
+OKTA.US,D,20210408,000000,227.7,242.88,227.3201,238.48,4077391,0
+OKTA.US,D,20210409,000000,241.3,246.42,235.765,244.26,2620141,0
+OKTA.US,D,20210412,000000,241.25,251.85,240.7901,248.96,2553877,0
+OKTA.US,D,20210413,000000,251.99,267.21,251.92,265.32,2697905,0
+OKTA.US,D,20210414,000000,264.81,268.14,258.77,259.91,1863978,0
+OKTA.US,D,20210415,000000,263.64,276.98,262.7,274.25,2184036,0
+OKTA.US,D,20210416,000000,273.71,273.8,264.68,269.98,2028353,0
+OKTA.US,D,20210419,000000,268.47,274.14,263.8,266.01,1096073,0
+OKTA.US,D,20210420,000000,263.68,268.81,261.24,265.8,980705,0
+OKTA.US,D,20210421,000000,262,277.07,260.6,274.54,1933921,0
+OKTA.US,D,20210422,000000,275.6,287.44,274.24,274.96,2574770,0
+OKTA.US,D,20210423,000000,276.48,282.73,276.38,279.3,1170819,0
+OKTA.US,D,20210426,000000,278.13,285.735,277.892,285.35,875526,0
+OKTA.US,D,20210427,000000,284,286.26,279.5701,283,861255,0
+OKTA.US,D,20210428,000000,282.68,285.09,278.1586,281.84,877537,0
+OKTA.US,D,20210429,000000,282.99,282.99,271,273.62,1579611,0
+OKTA.US,D,20210430,000000,269.15,276.775,268.11,269.7,1345541,0
+OKTA.US,D,20210503,000000,269.95,270.4599,255.54,255.92,2173226,0
+OKTA.US,D,20210504,000000,250.0535,250.61,235.38,244.07,3219966,0
+OKTA.US,D,20210505,000000,246.98,249.3795,240.38,242.06,1088285,0
+OKTA.US,D,20210506,000000,241.24,241.54,230.43,234.39,2483455,0
+OKTA.US,D,20210507,000000,241.99,245.28,235.5418,237.27,1463529,0
+OKTA.US,D,20210510,000000,236.1,236.54,228.9,230.75,1439687,0
+OKTA.US,D,20210511,000000,219.45,240.53,218.55,237.9,2463363,0
+OKTA.US,D,20210512,000000,233.4,234.75,221.4694,225.6,2475907,0
+OKTA.US,D,20210513,000000,229.94,234.28,218.63,221.96,1944018,0
+OKTA.US,D,20210514,000000,227.64,231.3,223.28,229.25,1494551,0
+OKTA.US,D,20210517,000000,226.78,230.63,222.045,224.94,1506105,0
+OKTA.US,D,20210518,000000,228.08,232.2549,224.89,227.35,1334289,0
+OKTA.US,D,20210519,000000,222.7,230,221.1,228.42,1125034,0
+OKTA.US,D,20210520,000000,230.5,234.55,229.18,234.03,1387808,0
+OKTA.US,D,20210521,000000,239.12,243.19,238.09,238.31,1746170,0
+OKTA.US,D,20210524,000000,240.35,243.61,239.55,242.56,1299140,0
+OKTA.US,D,20210525,000000,242.79,245,239.13,244.15,1549999,0
+OKTA.US,D,20210526,000000,246.12,248,242.025,246.53,2389379,0
+OKTA.US,D,20210527,000000,226.89,229.67,215.62,222.4,10042561,0
+OKTA.US,D,20210528,000000,223.53,225.85,219.33,222.44,2993209,0
+OKTA.US,D,20210601,000000,223.1,223.595,216.73,218.64,2565031,0
+OKTA.US,D,20210602,000000,218,221.7,214.5,215.75,2012778,0
+OKTA.US,D,20210603,000000,215.11,216.9999,209.65,210.72,2947328,0
+OKTA.US,D,20210604,000000,213,215.69,212.25,213.36,1696945,0
+OKTA.US,D,20210607,000000,213.05,217.15,210.86,216.44,1935478,0
+OKTA.US,D,20210608,000000,217.08,221.97,214.5,217.3,1507926,0
+OKTA.US,D,20210609,000000,219.65,220.76,216.1,217.16,1298828,0
+OKTA.US,D,20210610,000000,216.01,222.14,215,222.12,1721775,0
+OKTA.US,D,20210611,000000,220.89,226.78,219,226.38,1684770,0
+OKTA.US,D,20210614,000000,226.79,231.82,225.71,227.79,2126348,0
+OKTA.US,D,20210615,000000,227.03,230,223.772,224.36,1220255,0
+OKTA.US,D,20210616,000000,225.26,227.36,219.24,223.22,2891647,0
+OKTA.US,D,20210617,000000,223,233.75,222,232.16,2917704,0
+OKTA.US,D,20210618,000000,233.4,242.6,232.4212,239.26,4426312,0
+OKTA.US,D,20210621,000000,238.4,239.06,232.32,233.18,1908094,0
+OKTA.US,D,20210622,000000,235.14,242,234.56,241.36,1930823,0
+OKTA.US,D,20210623,000000,241.79,245.205,240.5,242.49,1006737,0
+OKTA.US,D,20210624,000000,245,249,244,244.98,1120437,0
+OKTA.US,D,20210625,000000,246.81,246.9,241.63,246.13,1858480,0
+OKTA.US,D,20210628,000000,247.99,250.68,246.78,247.41,936978,0
+OKTA.US,D,20210629,000000,248.04,249.58,245.39,248.04,941060,0
+OKTA.US,D,20210630,000000,248.86,248.98,243.6,244.68,1148484,0
+OKTA.US,D,20210701,000000,243.75,246,239.5,240.74,1613687,0
+OKTA.US,D,20210702,000000,243,244.37,240.89,242.56,973693,0
+OKTA.US,D,20210706,000000,243.76,252.71,243.19,249.54,1566786,0
+OKTA.US,D,20210707,000000,252.49,253.64,248.1,250.27,1015271,0
+OKTA.US,D,20210708,000000,244.8835,251.65,243.14,251.26,1368425,0
+OKTA.US,D,20210709,000000,247.22,252.1,244.12,251.84,1449688,0
+OKTA.US,D,20210712,000000,254.315,256.61,245.18,245.55,1799570,0
+OKTA.US,D,20210713,000000,248.46,252.3999,246.2001,249.09,1719304,0
+OKTA.US,D,20210714,000000,250,251.31,241.97,242.1,1082979,0
+OKTA.US,D,20210715,000000,242.94,244.56,235.02,237.58,1379178,0
+OKTA.US,D,20210716,000000,239.52,240.77,235.47,235.67,951577,0
+OKTA.US,D,20210719,000000,233.22,241.85,230.5001,241.35,1284369,0
+OKTA.US,D,20210720,000000,244.89,249.7,240.535,246.34,1471874,0
+OKTA.US,D,20210721,000000,245,248.0699,242.6135,247.25,857128,0
+OKTA.US,D,20210722,000000,248.37,250.85,246.37,249.71,1379579,0
+OKTA.US,D,20210723,000000,250.18,261,248.95,257.91,1861550,0
+OKTA.US,D,20210726,000000,256.8,256.93,251.5,253,1601778,0
+OKTA.US,D,20210727,000000,253,255.435,244.36,248.3,1700035,0
+OKTA.US,D,20210728,000000,249.09,253.22,247.595,250.5,910226,0
+OKTA.US,D,20210729,000000,251.21,252.23,247.78,248.18,966846,0
+OKTA.US,D,20210730,000000,245.78,250.93,244.4,247.79,904924,0
+OKTA.US,D,20210802,000000,248,248.38,240.81,245.58,1258124,0
+OKTA.US,D,20210803,000000,245.58,247.99,239.51,242.57,1225879,0
+OKTA.US,D,20210804,000000,242.9,247.75,242,247.38,1137971,0
+OKTA.US,D,20210805,000000,247,253.72,245.5,252.29,2091733,0
+OKTA.US,D,20210806,000000,249.76,251.25,238.95,240.12,1920764,0
+OKTA.US,D,20210809,000000,240,242.98,238.48,241.35,790880,0
+OKTA.US,D,20210810,000000,241.685,244.13,232.45,232.7,1294076,0
+OKTA.US,D,20210811,000000,234.64,237.7,231.06,234.49,1227921,0
+OKTA.US,D,20210812,000000,234,239.89,233,236.14,1273442,0
+OKTA.US,D,20210813,000000,236.36,239.61,234.12,235.84,804004,0
+OKTA.US,D,20210816,000000,235.19,237.12,229.15,231.82,1197907,0
+OKTA.US,D,20210817,000000,230.6,232,226.06,230.63,917328,0
+OKTA.US,D,20210818,000000,231.45,233.2973,228.13,228.93,735165,0
+OKTA.US,D,20210819,000000,228.3,232.23,226.92,230.91,915618,0
+OKTA.US,D,20210820,000000,230.92,234.32,230.71,230.97,1497577,0
+OKTA.US,D,20210823,000000,231.25,236.745,231.2001,235.68,1426367,0
+OKTA.US,D,20210824,000000,240,248.08,238.97,247.55,2040948,0
+OKTA.US,D,20210825,000000,254.25,262.9573,253.33,260.73,2640608,0
+OKTA.US,D,20210826,000000,255.55,264.4069,255.4,262.17,1529504,0
+OKTA.US,D,20210827,000000,261.08,265.26,260.1,262.38,1174408,0
+OKTA.US,D,20210830,000000,263,266.1786,260.11,264.98,1363838,0
+OKTA.US,D,20210831,000000,262.07,266.9474,260.36,263.6,1615193,0
+OKTA.US,D,20210901,000000,260,266.21,258.78,264.76,2347950,0
+OKTA.US,D,20210902,000000,262.315,276.2264,261.075,271.75,5247145,0
+OKTA.US,D,20210903,000000,270.03,276.3,267.7301,270.4,2179633,0
+OKTA.US,D,20210907,000000,268.82,269.88,263.39,264.94,2120308,0
+OKTA.US,D,20210908,000000,263.35,265.89,259.3101,263.46,1327134,0
+OKTA.US,D,20210909,000000,263.45,269.23,262.71,266.46,1188138,0
+OKTA.US,D,20210910,000000,265.52,265.625,253.32,253.98,1573541,0
+OKTA.US,D,20210913,000000,254.01,254.51,247.05,249.53,1627832,0
+OKTA.US,D,20210914,000000,249.53,254.36,249.24,253.29,1157895,0
+OKTA.US,D,20210915,000000,252.61,254.3,249.78,253.58,1276223,0
+OKTA.US,D,20210916,000000,253.58,255.88,249.01,255.78,1069271,0
+OKTA.US,D,20210917,000000,257.39,258.7,255,258.15,2538030,0
+OKTA.US,D,20210920,000000,252.53,257.91,250,252.65,1724654,0
+OKTA.US,D,20210921,000000,253.65,257.02,250.06,251.76,801569,0
+OKTA.US,D,20210922,000000,251.1,257.95,249.77,257.45,1101455,0
+OKTA.US,D,20210923,000000,259.29,259.5,251.58,255.38,1204748,0
+OKTA.US,D,20210924,000000,255.82,256.39,247.38,253.43,990063,0
+OKTA.US,D,20210927,000000,249.9,249.9,239.11,241.46,1757641,0
+OKTA.US,D,20210928,000000,243.12,243.19,234.65,235.75,1670776,0
+OKTA.US,D,20210929,000000,239.22,243.69,233.13,233.33,1074545,0
+OKTA.US,D,20210930,000000,234.64,239.22,234.2501,237.34,1227127,0
+OKTA.US,D,20211001,000000,238.19,240.21,234.7789,238.08,943935,0
+OKTA.US,D,20211004,000000,235,236.1,223.545,224.96,1797572,0
+OKTA.US,D,20211005,000000,225.91,229.6,224.01,227.83,1157603,0
+OKTA.US,D,20211006,000000,226.18,234.41,225.346,231.92,1209358,0
+OKTA.US,D,20211007,000000,234.1789,237.45,233.57,233.96,1329008,0
+OKTA.US,D,20211008,000000,235.28,235.28,228.26,228.55,1105678,0
+OKTA.US,D,20211011,000000,226.59,230.36,225.1,225.86,1415126,0
+OKTA.US,D,20211012,000000,227.94,236.53,227.94,235.17,1354139,0
+OKTA.US,D,20211013,000000,237.37,247.58,237.37,247.2,1512930,0
+OKTA.US,D,20211014,000000,251,261.2968,251,255.53,2519351,0
+OKTA.US,D,20211015,000000,252.24,257.035,250.375,255.02,1202123,0
+OKTA.US,D,20211018,000000,253.97,260.38,252.6068,259.92,1309694,0
+OKTA.US,D,20211019,000000,260.14,262.44,257.31,257.71,981465,0
+OKTA.US,D,20211020,000000,258.66,262.5,254.62,256.28,613479,0
+OKTA.US,D,20211021,000000,254.73,261.08,254.73,259.77,786137,0
+OKTA.US,D,20211022,000000,259.17,260.82,256.18,260.38,739358,0
+OKTA.US,D,20211025,000000,260,265.07,258.52,261.05,818568,0
+OKTA.US,D,20211026,000000,262.53,263.5,255.34,255.71,973154,0
+OKTA.US,D,20211027,000000,256.15,258.3,249.07,250.01,1243989,0
+OKTA.US,D,20211028,000000,248.57,248.75,239.57,244.63,2124794,0
+OKTA.US,D,20211029,000000,244.97,249.79,244.01,247.18,1044266,0
+OKTA.US,D,20211101,000000,247.2,250.21,244.01,250.2,962957,0
+OKTA.US,D,20211102,000000,251.46,256.69,250.54,253.7,908442,0
+OKTA.US,D,20211103,000000,254.7,255,248.51,254.25,787081,0
+OKTA.US,D,20211104,000000,255.8,257.52,250.89,255.7,1092136,0
+OKTA.US,D,20211105,000000,257.38,258.61,250.77,254.89,723629,0
+OKTA.US,D,20211108,000000,254.8,261.37,254,257.95,1034384,0
+OKTA.US,D,20211109,000000,259.24,268.49,258,268.28,1430670,0
+OKTA.US,D,20211110,000000,266.92,269.91,256.67,258.04,1178706,0
+OKTA.US,D,20211111,000000,261.02,263.27,255.26,255.53,777080,0
+OKTA.US,D,20211112,000000,257.32,262.97,256,261.5,1091692,0
+OKTA.US,D,20211115,000000,261.61,262,257.11,260,696901,0
+OKTA.US,D,20211116,000000,260,268.18,258.02,267.95,1095541,0
+OKTA.US,D,20211117,000000,266.41,269.33,263.06,266.42,854805,0
+OKTA.US,D,20211118,000000,267.41,272.27,261.8,264.39,1140750,0
+OKTA.US,D,20211119,000000,264.35,264.39,239.91,240.68,3027766,0
+OKTA.US,D,20211122,000000,239.54,240,226.05,226.25,2276477,0
+OKTA.US,D,20211123,000000,224.6,224.65,214.57,215.64,2525240,0
+OKTA.US,D,20211124,000000,212.86,220.53,208.24,219.58,1900795,0
+OKTA.US,D,20211126,000000,221.1,224.21,217.01,222.69,920754,0
+OKTA.US,D,20211129,000000,224,225.73,218.84,223.61,1459282,0
+OKTA.US,D,20211130,000000,226.46,226.46,213.52,215.23,1968508,0
+OKTA.US,D,20211201,000000,218.54,219.5,196.78,198.08,3016507,0
+OKTA.US,D,20211202,000000,215.75,224.62,213.19,221.18,5852495,0
+OKTA.US,D,20211203,000000,219.95,225,210.23,214.59,2754134,0
+OKTA.US,D,20211206,000000,212.52,218.67,203.9394,217.88,2121140,0
+OKTA.US,D,20211207,000000,225,232.76,224.99,230.44,1970102,0
+OKTA.US,D,20211208,000000,230.44,244.18,227.53,240.07,2053239,0
+OKTA.US,D,20211209,000000,239.18,242.9,226.73,228.16,2041716,0
+OKTA.US,D,20211210,000000,229,233.66,222.48,223.66,1346288,0
+OKTA.US,D,20211213,000000,221.61,227.9,219.02,221.91,1272265,0
+OKTA.US,D,20211214,000000,217.9538,222,212.39,217.36,1485367,0
+OKTA.US,D,20211215,000000,217.03,224.89,212.88,222.55,1953437,0
+OKTA.US,D,20211216,000000,223.09,223.75,206.81,211.8,2362290,0
+OKTA.US,D,20211217,000000,206.39,218.86,200.22,217.91,4725507,0
+OKTA.US,D,20211220,000000,214.32,223.1,210.93,218.91,1919277,0
+OKTA.US,D,20211221,000000,220.7019,229.095,217.45,228.38,1551585,0
+OKTA.US,D,20211222,000000,228.38,234.79,225.87,228.34,971064,0
+OKTA.US,D,20211223,000000,227.38,229.38,224.91,228.31,596349,0
+OKTA.US,D,20211227,000000,227.95,232,227.6203,229.41,798249,0
+OKTA.US,D,20211228,000000,229.92,230.095,223.14,224.47,545616,0
+OKTA.US,D,20211229,000000,223.15,224.36,218.9812,224.18,818460,0
+OKTA.US,D,20211230,000000,224.97,229.67,224.4501,225.05,735163,0
+OKTA.US,D,20211231,000000,225,227.61,223.49,224.17,771111,0
+OKTA.US,D,20220103,000000,223.05,226.49,218.62,222.66,1249663,0
+OKTA.US,D,20220104,000000,221.75,222.9,207.07,215.01,1968864,0
+OKTA.US,D,20220105,000000,208.11,212.545,197.64,198.59,2045855,0
+OKTA.US,D,20220106,000000,197.65,206.53,192.75,202.22,2153894,0
+OKTA.US,D,20220107,000000,199.56,207.03,195.9501,196.67,1781393,0
+OKTA.US,D,20220110,000000,189.06,201.885,184.02,201.24,2915498,0
+OKTA.US,D,20220111,000000,198.61,213.31,197.46,207.98,1965396,0
+OKTA.US,D,20220112,000000,211.06,220.88,211.04,213.93,2197458,0
+OKTA.US,D,20220113,000000,212.9,214.38,201.78,202,2014498,0
+OKTA.US,D,20220114,000000,198.145,205.07,196,204.41,1702673,0
+OKTA.US,D,20220118,000000,199,204.35,195.83,197.2,1573964,0
+OKTA.US,D,20220119,000000,197.47,204,195.6,197.42,1298786,0
+OKTA.US,D,20220120,000000,203.02,210.41,200.16,200.32,2227154,0
+OKTA.US,D,20220121,000000,198.71,205.88,176.385,188.26,6285484,0
+OKTA.US,D,20220124,000000,181.62,191.67,172.53,190.9,4121017,0
+OKTA.US,D,20220125,000000,184.96,188.295,174.52,177.66,3547552,0
+OKTA.US,D,20220126,000000,184.01,190.98,176.22,178.04,3093972,0
+OKTA.US,D,20220127,000000,183.47,185.26,175.11,175.6,1573339,0
+OKTA.US,D,20220128,000000,175.99,184.625,171.86,184.24,1942144,0
+OKTA.US,D,20220131,000000,185.77,198.13,185.77,197.89,1763452,0
+OKTA.US,D,20220201,000000,199.4,201.63,192.815,201.42,1465021,0
+OKTA.US,D,20220202,000000,195.55,198.33,187.11,191.24,2521722,0
+OKTA.US,D,20220203,000000,185.09,188.47,180.08,182.8,1810764,0
+OKTA.US,D,20220204,000000,182.8,191.22,181.33,188.86,1273468,0
+OKTA.US,D,20220207,000000,187.94,195.39,186.79,188.09,968468,0
+OKTA.US,D,20220208,000000,184.72,191.49,182.5601,190.45,1052673,0
+OKTA.US,D,20220209,000000,195,196.35,190,195.46,933495,0
+OKTA.US,D,20220210,000000,191.27,203.79,190,196.28,1749358,0
+OKTA.US,D,20220211,000000,197.81,201.47,190.23,191.77,1495613,0
+OKTA.US,D,20220214,000000,190.8,196,187.67,189.41,1285069,0
+OKTA.US,D,20220215,000000,193.18,196.95,190.94,195.43,1256875,0
+OKTA.US,D,20220216,000000,191.99,192.99,186.01,188.55,1579927,0
+OKTA.US,D,20220217,000000,183.9,185.66,171.51,173.45,2752528,0
+OKTA.US,D,20220218,000000,174.21,175.25,163.45,164.67,3044525,0
+OKTA.US,D,20220222,000000,164.68,173.59,163.42,168.93,3693595,0
+OKTA.US,D,20220223,000000,169.98,171.32,159.48,159.51,1931988,0
+OKTA.US,D,20220224,000000,154.04,174.0299,152.51,173.56,3230249,0
+OKTA.US,D,20220225,000000,173.01,177.615,168.6,177.37,2272216,0
+OKTA.US,D,20220228,000000,177.37,186.11,177.37,182.84,4097061,0
+OKTA.US,D,20220301,000000,185.08,188.895,182.32,184.14,2399840,0
+OKTA.US,D,20220302,000000,184.2,184.65,177,182.7,2912635,0
+OKTA.US,D,20220303,000000,174,177.95,161.12,167.98,5256475,0
+OKTA.US,D,20220304,000000,167.2,172.9799,157.06,158.41,2694349,0
+OKTA.US,D,20220307,000000,159.63,161.6,152.89,154.4,2141944,0
+OKTA.US,D,20220308,000000,155.49,164.22,152.53,159.55,2536401,0
+OKTA.US,D,20220309,000000,165.135,171.88,161.995,170.3,2456727,0
+OKTA.US,D,20220310,000000,167.55,168.5737,162.7195,165.72,1374880,0
+OKTA.US,D,20220311,000000,167.21,167.2499,153.82,154.06,2056977,0
+OKTA.US,D,20220314,000000,152.5,156.24,144.28,146.1,2393784,0
+OKTA.US,D,20220315,000000,146.7,149.35,143.3,148.93,2026544,0
+OKTA.US,D,20220316,000000,150.95,157.72,145.88,155.79,3572624,0
+OKTA.US,D,20220317,000000,154.61,161.44,152.39,161.12,1849035,0
+OKTA.US,D,20220318,000000,160.89,174.95,160.63,174.5,4094938,0
+OKTA.US,D,20220321,000000,171.36,176.185,163.83,169.41,1919495,0
+OKTA.US,D,20220322,000000,155.88,169.46,154.45,166.43,8609308,0
+OKTA.US,D,20220323,000000,160.25,160.25,148.41,148.55,7244035,0
+OKTA.US,D,20220324,000000,149.78,149.78,137.185,144.5,8354673,0
+OKTA.US,D,20220325,000000,144.91,144.99,135.46,138.11,5506050,0
+OKTA.US,D,20220328,000000,139.73,150.26,139,149.86,4860611,0
+OKTA.US,D,20220329,000000,152,158.34,151.38,156.81,4143851,0
+OKTA.US,D,20220330,000000,154.22,158.4879,151.9238,152.6,2101067,0
+OKTA.US,D,20220331,000000,152.12,152.885,147.63,150.96,2764100,0
+OKTA.US,D,20220401,000000,151.22,153.12,147,148.79,2149532,0
+OKTA.US,D,20220404,000000,149.75,161.59,149.4,160.42,2665242,0
+OKTA.US,D,20220405,000000,161.06,161.61,155.2757,156.79,1827338,0
+OKTA.US,D,20220406,000000,152.74,153.084,148.17,150.1,1499425,0
+OKTA.US,D,20220407,000000,148.19,151.42,144.62,147.57,1305901,0
+OKTA.US,D,20220408,000000,146.3,147.5,142.4,142.86,1241424,0
+OKTA.US,D,20220411,000000,141.43,147.77,138.76,144.93,2206055,0
+OKTA.US,D,20220412,000000,148,151.76,143.22,143.36,1442462,0
+OKTA.US,D,20220413,000000,142.68,151.63,140.87,150.25,2219344,0
+OKTA.US,D,20220414,000000,150.14,150.78,143.22,143.57,2036867,0
+OKTA.US,D,20220418,000000,142.84,143.57,136.85,139.71,1607268,0
+OKTA.US,D,20220419,000000,140,150.805,139.57,149.05,1941843,0
+OKTA.US,D,20220420,000000,149.57,149.57,143.62,144.76,1361417,0
+OKTA.US,D,20220421,000000,147.49,149.66,137.57,138.77,2081644,0
+OKTA.US,D,20220422,000000,137.27,141.63,134.18,136.33,1813859,0
+OKTA.US,D,20220425,000000,134.78,140.23,134.41,138.4,1574231,0
+OKTA.US,D,20220426,000000,136.74,137.98,129.6121,129.69,1643374,0
+OKTA.US,D,20220427,000000,128.36,132.9,126.69,127.06,1448630,0
+OKTA.US,D,20220428,000000,129.98,132.96,124.2501,131.7,1667319,0
+OKTA.US,D,20220429,000000,129.29,131.055,118.88,119.31,2573416,0
+OKTA.US,D,20220502,000000,118.41,124.005,117.05,123.97,1667235,0
+OKTA.US,D,20220503,000000,122.85,125.3,117.18,117.72,2424280,0
+OKTA.US,D,20220504,000000,117.75,120.56,110.04,120.51,3110791,0
+OKTA.US,D,20220505,000000,119.17,119.17,109.9,111.17,2281497,0
+OKTA.US,D,20220506,000000,109.12,109.95,100.05,102.45,3986613,0
+OKTA.US,D,20220509,000000,98.24,100.49,87.641,88.83,5680325,0
+OKTA.US,D,20220510,000000,92.2,94.6,84.58,91.57,4878110,0
+OKTA.US,D,20220511,000000,89.01,93.72,83.26,84.46,3949131,0
+OKTA.US,D,20220512,000000,82.08,89.97,80.31,87.69,3095960,0
+OKTA.US,D,20220513,000000,90.99,98.29,90.4,97.7,3385847,0
+OKTA.US,D,20220516,000000,95.5,97.52,89.1,89.37,2163692,0
+OKTA.US,D,20220517,000000,92.22,94.13,84.47,87.48,3368316,0
+OKTA.US,D,20220518,000000,84.43,86.43,77.16,78.77,6090889,0
+OKTA.US,D,20220519,000000,78.9,86.34,77.3,83.03,4245726,0
+OKTA.US,D,20220520,000000,86.47,87.31,80.305,84.22,2779716,0
+OKTA.US,D,20220523,000000,84.03,84.6,80.04,83.51,2152183,0
+OKTA.US,D,20220524,000000,81.67,81.67,77.01,78.86,2119770,0
+OKTA.US,D,20220525,000000,78.43,83.785,78,82.57,2195160,0
+OKTA.US,D,20220526,000000,79.79,83.38,79.26,81.21,3314847,0
+OKTA.US,D,20220527,000000,82.88,86.25,82.375,86.06,2466380,0
+OKTA.US,D,20220531,000000,85.29,86.92,82.56,83.05,4354164,0
+OKTA.US,D,20220601,000000,84.43,87.57,82.32,84.43,2776139,0
+OKTA.US,D,20220602,000000,84.13,94.22,83.64,93.68,6110415,0
+OKTA.US,D,20220603,000000,107.0227,111.35,98.12,98.38,14341228,0
+OKTA.US,D,20220606,000000,101.55,101.66,94.17,95,5703792,0
+OKTA.US,D,20220607,000000,93.11,99.75,92.09,99.74,3973713,0
+OKTA.US,D,20220608,000000,98.93,105.16,98.73,102.19,3987944,0
+OKTA.US,D,20220609,000000,100.8,101.14,94.56,94.92,4562666,0
+OKTA.US,D,20220610,000000,92.75,93.68,88.695,90.12,4301213,0
+OKTA.US,D,20220613,000000,85.81,87.11,80.83,81.66,3578364,0
+OKTA.US,D,20220614,000000,82.37,84.66,80.1,81.47,2709296,0
+OKTA.US,D,20220615,000000,83.59,87.615,82.8314,85.91,2746492,0
+OKTA.US,D,20220616,000000,82,83.68,77.9649,79.04,3443146,0
+OKTA.US,D,20220617,000000,80.06,83.29,79.4,82.67,5344677,0
+OKTA.US,D,20220621,000000,83.75,86.82,83.58,84.12,2633108,0
+OKTA.US,D,20220622,000000,82.49,87.74,82.3,86.02,2086114,0
+OKTA.US,D,20220623,000000,86.92,93.99,86.14,93.4,2722138,0
+OKTA.US,D,20220624,000000,94.8,101.35,94.35,101.26,5863091,0
+OKTA.US,D,20220627,000000,100.89,101.81,96.72,97.26,2421436,0
+OKTA.US,D,20220628,000000,97.43,99.61,91.83,92.6,1824867,0
+OKTA.US,D,20220629,000000,92.2,93.66,90.1,93.36,1902124,0
+OKTA.US,D,20220630,000000,92.32,92.89,87.3,90.4,2301381,0
+OKTA.US,D,20220701,000000,90.32,96.27,88.54,95.98,2424651,0
+OKTA.US,D,20220705,000000,95.64,102.84,93.8,102.56,2755384,0
+OKTA.US,D,20220706,000000,103.03,106.05,99.99,101.33,2411490,0
+OKTA.US,D,20220707,000000,100.51,104.29,100.17,103.66,1490172,0
+OKTA.US,D,20220708,000000,100.84,105.88,99.81,103.9,2313301,0
+OKTA.US,D,20220711,000000,102.59,104.72,98.77,100.38,2217829,0
+OKTA.US,D,20220712,000000,100.57,104.53,94.945,95.76,2731721,0
+OKTA.US,D,20220713,000000,93.93,98.69,91.29,97.1,2016322,0
+OKTA.US,D,20220714,000000,96.07,96.65,92.31,92.84,2374830,0
+OKTA.US,D,20220715,000000,93.54,95.82,91.5,94.02,1778444,0
+OKTA.US,D,20220718,000000,96.24,99.2,95.13,95.46,2275384,0
+OKTA.US,D,20220719,000000,97.27,97.63,92.2,95.69,1728612,0
+OKTA.US,D,20220720,000000,96.26,104.6,96.26,103.03,2415398,0
+OKTA.US,D,20220721,000000,102.53,104.98,101.37,104.4,1516837,0
+OKTA.US,D,20220722,000000,104.4,107.86,99.91,101.95,1611216,0
+OKTA.US,D,20220725,000000,101.68,101.68,98.27,99.14,1797617,0
+OKTA.US,D,20220726,000000,98.94,98.94,91.03,91.17,1877686,0
+OKTA.US,D,20220727,000000,93.87,96.52,92.47,96.42,2001849,0
+OKTA.US,D,20220728,000000,96.44,98.92,93.45,98.4,1640688,0
+OKTA.US,D,20220729,000000,98.34,98.6421,95.18,98.45,1743266,0
+OKTA.US,D,20220801,000000,96.91,102.44,95.25,98.53,1381005,0
+OKTA.US,D,20220802,000000,96.34,100.2299,96.325,97.88,1339108,0
+OKTA.US,D,20220803,000000,100.96,106.61,100.8,104.49,3145744,0
+OKTA.US,D,20220804,000000,103.61,105.42,100.54,104.07,1195029,0
+OKTA.US,D,20220805,000000,101,105.99,100.27,104.47,1233376,0
+OKTA.US,D,20220808,000000,105.67,110.94,105.03,107.22,1680971,0
+OKTA.US,D,20220809,000000,105.87,106.0634,99.81,101.43,2092073,0
+OKTA.US,D,20220810,000000,104.06,108.13,104.02,105.69,2562725,0
+OKTA.US,D,20220811,000000,107.13,109.345,101.885,102.49,1688528,0
+OKTA.US,D,20220812,000000,104.5,104.5,101.4,104.15,1090692,0
+OKTA.US,D,20220815,000000,102.7,107.86,102.35,107.11,1230427,0
+OKTA.US,D,20220816,000000,106,107.1,101.71,106.02,1451338,0
+OKTA.US,D,20220817,000000,103.7,104.63,100.2529,101.72,1338171,0
+OKTA.US,D,20220818,000000,101.07,102.5671,99.35,101.77,1032885,0
+OKTA.US,D,20220819,000000,99.12,100.14,92.9,96.21,2984590,0
+OKTA.US,D,20220822,000000,94.17,95.96,92.41,93.5,1636435,0
+OKTA.US,D,20220823,000000,94.83,97.52,93.44,93.51,1384052,0
+OKTA.US,D,20220824,000000,94.16,97.89,93.765,96.63,1588857,0
+OKTA.US,D,20220825,000000,96.65,98.68,95.3415,98.57,1865578,0
+OKTA.US,D,20220826,000000,99.68,99.68,92.14,93.48,1870945,0
+OKTA.US,D,20220829,000000,91.5,93.58,89.335,89.8,2664811,0
+OKTA.US,D,20220830,000000,91.35,93.78,88.22,91.16,1887335,0
+OKTA.US,D,20220831,000000,93.74,94.7814,89.76,91.4,4914738,0
+OKTA.US,D,20220901,000000,69.155,69.34,58.12,60.6,45872021,0
+OKTA.US,D,20220902,000000,61.86,66.4989,61.43,64.63,21050148,0
+OKTA.US,D,20220906,000000,64.34,64.7808,60.52,60.66,8497137,0
+OKTA.US,D,20220907,000000,60.82,61.97,59.35,61.19,7387473,0
+OKTA.US,D,20220908,000000,59.96,64.18,59.75,62.67,4949640,0
+OKTA.US,D,20220909,000000,63.8,65.23,62.88,64.7,6927008,0
+OKTA.US,D,20220912,000000,65.04,65.8,63.73,64.8,7237801,0
+OKTA.US,D,20220913,000000,61.54,63.01,60.7701,61.48,5549111,0
+OKTA.US,D,20220914,000000,61.2,61.85,60.01,60.8,5368937,0
+OKTA.US,D,20220915,000000,60.86,63.32,60.11,62.54,5468247,0
+OKTA.US,D,20220916,000000,60.27,60.7552,58.51,59.01,9963355,0
+OKTA.US,D,20220919,000000,58.81,59.37,57.71,58.91,4656568,0
+OKTA.US,D,20220920,000000,58.57,59.87,57.85,58.5,5726294,0
+OKTA.US,D,20220921,000000,59,59.5001,56.85,56.97,3331224,0
+OKTA.US,D,20220922,000000,56.13,57.16,55.2201,55.26,3568786,0
+OKTA.US,D,20220923,000000,53.91,55.16,53.15,54.18,3916480,0
+OKTA.US,D,20220926,000000,54.4,55.66,52.75,52.84,3755085,0
+OKTA.US,D,20220927,000000,54.32,55,52.93,54.07,2916103,0
+OKTA.US,D,20220928,000000,54.54,56.24,54.1305,55.65,3557691,0
+OKTA.US,D,20220929,000000,55.21,57.105,54.501,56.8,4715710,0
+OKTA.US,D,20220930,000000,56.5,59.89,55.85,56.87,4094036,0
+OKTA.US,D,20221003,000000,57.5,58.44,55.37,57.82,3959913,0
+OKTA.US,D,20221004,000000,59.82,60.72,59.12,59.77,3440026,0
+OKTA.US,D,20221005,000000,58.26,59.99,57.12,59.49,2034597,0
+OKTA.US,D,20221006,000000,57.83,59.47,57.05,58.01,3814128,0
+OKTA.US,D,20221007,000000,56.59,56.7587,53.55,53.72,3034619,0
+OKTA.US,D,20221010,000000,53.74,53.96,51.28,52.02,3029611,0
+OKTA.US,D,20221011,000000,52.3,52.49,49.9,50.76,4754236,0
+OKTA.US,D,20221012,000000,50.81,51.4,48.85,50.77,4053964,0
+OKTA.US,D,20221013,000000,48.45,52.08,47.54,51.41,4364716,0
+OKTA.US,D,20221014,000000,52.355,52.89,49.05,49.12,2598287,0
+OKTA.US,D,20221017,000000,51.05,53.36,50.26,52.03,3545550,0
+OKTA.US,D,20221018,000000,54.35,56.27,53.4,54.41,4392565,0
+OKTA.US,D,20221019,000000,53.7,55.49,53.0351,53.83,2925347,0
+OKTA.US,D,20221020,000000,54,56.37,53.6335,54.4,2741508,0
+OKTA.US,D,20221021,000000,53.66,55.08,51.78,55.01,3396152,0
+OKTA.US,D,20221024,000000,54.41,55.04,52.37,54.71,2321558,0
+OKTA.US,D,20221025,000000,55.64,58.35,55.49,58.31,3390610,0
+OKTA.US,D,20221026,000000,56.3138,59.74,56.27,56.98,2523163,0
+OKTA.US,D,20221027,000000,57.52,58.46,56.295,56.53,2775848,0
+OKTA.US,D,20221028,000000,56.032,57.39,55.16,57.29,2320999,0
+OKTA.US,D,20221031,000000,57.68,57.82,55.57,56.12,3486781,0
+OKTA.US,D,20221101,000000,58.12,59.13,54.94,55,2291689,0
+OKTA.US,D,20221102,000000,54.73,54.86,50.85,50.93,3300742,0
+OKTA.US,D,20221103,000000,49.97,51.0512,48.46,50.15,4063859,0
+OKTA.US,D,20221104,000000,50,50.12,44.1204,45.02,7520725,0
+OKTA.US,D,20221107,000000,47.78,47.82,45.21,47.24,5522104,0
+OKTA.US,D,20221108,000000,47.69,49.41,46.03,47.7,3913199,0
+OKTA.US,D,20221109,000000,47.19,47.51,45.15,45.51,3532548,0
+OKTA.US,D,20221110,000000,49.01,51.99,48.29,49.25,6759369,0
+OKTA.US,D,20221111,000000,49.535,54.82,49.05,54.35,6175399,0
+OKTA.US,D,20221114,000000,53.345,54.02,51.17,51.41,4434179,0
+OKTA.US,D,20221115,000000,54.18,55.43,52.815,53.42,3706661,0
+OKTA.US,D,20221116,000000,51.79,52.31,50.07,50.42,2885022,0
+OKTA.US,D,20221117,000000,48.48,50.34,48,49.07,3112079,0
+OKTA.US,D,20221118,000000,50.42,50.55,48.29,49.86,10568525,0
+OKTA.US,D,20221121,000000,49.23,49.53,47.704,48.29,3017860,0
+OKTA.US,D,20221122,000000,47.73,48.35,46.775,47.97,2640423,0
+OKTA.US,D,20221123,000000,48.31,51.16,47.5,50.74,3558705,0
+OKTA.US,D,20221125,000000,50.31,50.47,49.53,50.09,1118929,0
+OKTA.US,D,20221128,000000,49.65,51.28,49.4,50.2,5520099,0
+OKTA.US,D,20221129,000000,50.08,52.49,50.08,51.25,5774549,0
+OKTA.US,D,20221130,000000,49.56,53.7133,49.01,53.32,8750988,0
+OKTA.US,D,20221201,000000,61.955,67.6199,61.37,67.43,20131517,0
+OKTA.US,D,20221202,000000,65.5,66.94,63.4,65.08,6615647,0
+OKTA.US,D,20221205,000000,64.92,65.08,60.62,61.94,4305412,0
+OKTA.US,D,20221206,000000,62,62.39,60.22,61.89,2658124,0
+OKTA.US,D,20221207,000000,62.13,63.88,61.085,61.66,4468789,0
+OKTA.US,D,20221208,000000,62.34,65,60.51,63.82,2769948,0
+OKTA.US,D,20221209,000000,63.47,65.87,62.95,64.42,3051428,0
+OKTA.US,D,20221212,000000,64.68,68.73,64.22,68.49,4524922,0
+OKTA.US,D,20221213,000000,73.08,74.18,68.1,70.52,6229643,0
+OKTA.US,D,20221214,000000,70.52,72.35,69.6201,70.91,2549370,0
+OKTA.US,D,20221215,000000,69.42,71.43,67.76,67.98,3919642,0
+OKTA.US,D,20221216,000000,67.56,68.99,66.4,67.92,6281852,0
+OKTA.US,D,20221219,000000,67.95,68.28,64.8,65.35,2168196,0
+OKTA.US,D,20221220,000000,64.09,67.05,63.5,66.27,2171366,0
+OKTA.US,D,20221221,000000,65.89,68.13,61.71,67.94,3529593,0
+OKTA.US,D,20221222,000000,66.53,68.33,65.6,67.81,2761842,0
+OKTA.US,D,20221223,000000,66.62,67.1,65.23,67.04,1693552,0
+OKTA.US,D,20221227,000000,65.66,66.22,64.4912,64.96,1434859,0
+OKTA.US,D,20221228,000000,64.645,66.26,64.52,65.38,1477168,0
+OKTA.US,D,20221229,000000,66.295,68.9,65.38,68.37,1838733,0
+OKTA.US,D,20221230,000000,66.61,68.4896,66.28,68.33,1417568,0
+OKTA.US,D,20230103,000000,69.86,70.67,66.96,69.55,2074749,0
+OKTA.US,D,20230104,000000,71.04,71.7,69.25,70.18,2237081,0
+OKTA.US,D,20230105,000000,69.05,69.1,66.115,66.76,2580170,0
+OKTA.US,D,20230106,000000,65.77,68.375,64.66,68.03,2684094,0
+OKTA.US,D,20230109,000000,69.88,70.95,67.92,69.02,2339789,0
+OKTA.US,D,20230110,000000,68.38,69.63,67.12,67.99,2733472,0
+OKTA.US,D,20230111,000000,67.41,67.79,64.61,64.9,4235330,0
+OKTA.US,D,20230112,000000,63.04,65.9,62.4,65.85,3900917,0
+OKTA.US,D,20230113,000000,64.84,70.13,64.6299,69.76,3635861,0
+OKTA.US,D,20230117,000000,69.77,71.2,67.325,71.12,2696155,0
+OKTA.US,D,20230118,000000,72,72.59,68.49,68.59,2479706,0
+OKTA.US,D,20230119,000000,67.28,68.18,65.661,67.67,2173383,0
+OKTA.US,D,20230120,000000,68.5,69.02,66.92,68.7,2166618,0
+OKTA.US,D,20230123,000000,69.38,70.3078,67.89,69.83,2692694,0
+OKTA.US,D,20230124,000000,70.22,72.0388,68.52,68.7,2365038,0
+OKTA.US,D,20230125,000000,66.7,68.4399,64.67,67.96,2448131,0
+OKTA.US,D,20230126,000000,69.14,70.08,67.46,69.99,1993663,0
+OKTA.US,D,20230127,000000,69.29,72.3583,69,71.38,1728804,0
+OKTA.US,D,20230130,000000,74,74,69.16,69.21,2322858,0
+OKTA.US,D,20230131,000000,69.21,74.4,68.92,73.61,3275374,0
+OKTA.US,D,20230201,000000,73.5,76.765,71.04,76.15,3537853,0
+OKTA.US,D,20230202,000000,80.71,82.0999,78.37,81.27,5656165,0
+OKTA.US,D,20230203,000000,78.48,81.14,76.57,77.47,2781684,0
+OKTA.US,D,20230206,000000,76.4,79,75.71,76.34,1619079,0
+OKTA.US,D,20230207,000000,76.04,77.64,74.12,77.22,1480154,0
+OKTA.US,D,20230208,000000,77.51,78.19,75.75,75.91,1669836,0
+OKTA.US,D,20230209,000000,77,78.825,76.53,77.16,2040131,0
+OKTA.US,D,20230210,000000,75.99,76.53,73.15,76.39,2731238,0
+OKTA.US,D,20230213,000000,74.56,76.3694,73.595,75.56,2945828,0
+OKTA.US,D,20230214,000000,73.43,77.45,73.03,77.28,2499603,0
+OKTA.US,D,20230215,000000,77.43,78.7499,76.03,78.46,1915418,0
+OKTA.US,D,20230216,000000,76.33,77.96,75.24,75.27,1752121,0
+OKTA.US,D,20230217,000000,74.155,74.79,71.91,74.01,1905587,0
+OKTA.US,D,20230221,000000,72.01,73.1812,71.21,72.17,2065691,0
+OKTA.US,D,20230222,000000,72.87,73.955,72.43,72.56,1495366,0
+OKTA.US,D,20230223,000000,73.3,73.7056,70.65,73.42,2017914,0
+OKTA.US,D,20230224,000000,71.04,72.29,70.1201,72.27,1646722,0
+OKTA.US,D,20230227,000000,72.84,73.6,71.48,71.64,1621252,0
+OKTA.US,D,20230228,000000,72.21,72.56,70.31,71.29,2639495,0
+OKTA.US,D,20230301,000000,71.54,72.64,70.6,71.44,3626026,0
+OKTA.US,D,20230302,000000,81,81.55,76.3,80.91,13229224,0
+OKTA.US,D,20230303,000000,81.36,87.455,81.0912,85.55,6937679,0
+OKTA.US,D,20230306,000000,85.13,86.24,82.8678,84.15,3257782,0
+OKTA.US,D,20230307,000000,84.65,87.88,84.1,85.42,2689656,0
+OKTA.US,D,20230308,000000,85.25,86.54,83.88,85.96,2704168,0
+OKTA.US,D,20230309,000000,85.55,87.27,83.42,83.65,2605073,0
+OKTA.US,D,20230310,000000,83.405,83.405,79.41,81.03,2987772,0
+OKTA.US,D,20230313,000000,78.99,82.71,77.51,79.99,2605283,0
+OKTA.US,D,20230314,000000,81.74,82.61,80.66,81.81,1541063,0
+OKTA.US,D,20230315,000000,80.99,83.45,80.45,83.21,2040258,0
+OKTA.US,D,20230316,000000,83.24,84.95,81.11,84.36,2476656,0
+OKTA.US,D,20230317,000000,85.12,85.43,82.98,83.83,3018648,0
+OKTA.US,D,20230320,000000,83.28,84.48,82.305,84.24,1791773,0
+OKTA.US,D,20230321,000000,84.88,86.05,83.43,84.48,2318142,0
+OKTA.US,D,20230322,000000,84.11,85.06,82.17,82.29,1960398,0
+OKTA.US,D,20230323,000000,83.22,85.2349,82.96,84.26,1578192,0
+OKTA.US,D,20230324,000000,83.78,83.93,82.06,82.25,1234998,0
+OKTA.US,D,20230327,000000,82.3,83.74,81.79,83.33,1790721,0
+OKTA.US,D,20230328,000000,83.32,83.68,81.975,82.16,1250060,0
+OKTA.US,D,20230329,000000,83.3,84.85,82.8463,84.19,1430535,0
+OKTA.US,D,20230330,000000,85.23,85.94,84.07,84.34,1179750,0
+OKTA.US,D,20230331,000000,84.97,86.63,83.8,86.24,1943023,0
+OKTA.US,D,20230403,000000,85.77,85.87,83.3,83.45,1803469,0
+OKTA.US,D,20230404,000000,83.84,84.06,81.97,82.23,1742750,0
+OKTA.US,D,20230405,000000,81.5,81.645,77.63,78.59,2379505,0
+OKTA.US,D,20230406,000000,78,80.01,76.7,79.96,1902850,0
+OKTA.US,D,20230410,000000,78.87,78.98,76.6,78.01,1957922,0
+OKTA.US,D,20230411,000000,77.04,78.645,75.74,78.23,2602125,0
+OKTA.US,D,20230412,000000,80.29,80.68,75.87,75.96,1873020,0
+OKTA.US,D,20230413,000000,76.08,77.72,75.69,75.75,1842364,0
+OKTA.US,D,20230414,000000,74.92,75.38,73.3,74.3,2833704,0
+OKTA.US,D,20230417,000000,75.06,77.91,74.1,77.74,1805744,0
+OKTA.US,D,20230418,000000,79.59,80.0999,77.11,77.81,1871585,0
+OKTA.US,D,20230419,000000,76.11,77.51,76.1,76.91,1466596,0
+OKTA.US,D,20230420,000000,75.81,77.37,75.53,76.37,1273760,0
+OKTA.US,D,20230421,000000,76.81,77.2899,75.78,75.96,1074029,0
+OKTA.US,D,20230424,000000,76.21,76.32,73.065,73.15,1667055,0
+OKTA.US,D,20230425,000000,72.18,72.37,69.77,69.88,2783780,0
+OKTA.US,D,20230426,000000,71.31,71.4,68.95,69.24,2147029,0
+OKTA.US,D,20230427,000000,70.11,70.5,68.93,70.03,1477252,0
+OKTA.US,D,20230428,000000,68.44,69.28,67.25,68.53,2045079,0
+OKTA.US,D,20230501,000000,67.41,68.64,66.82,68.64,2353108,0
+OKTA.US,D,20230502,000000,68.35,70.5,67.18,70.28,3461039,0
+OKTA.US,D,20230503,000000,70.2,70.85,68.13,70.15,2655597,0
+OKTA.US,D,20230504,000000,69.82,73.09,69.82,72.65,2506154,0
+OKTA.US,D,20230505,000000,72.91,74.26,72.58,73.78,1468144,0
+OKTA.US,D,20230508,000000,75.27,79.4,75.25,79.25,3328591,0
+OKTA.US,D,20230509,000000,79,80.08,75.95,76.03,1984820,0
+OKTA.US,D,20230510,000000,76.62,79.2,76.35,78.25,1900243,0
+OKTA.US,D,20230511,000000,78.25,79.13,77.11,78.89,1829079,0
+OKTA.US,D,20230512,000000,78.75,78.75,75.31,76.47,1628886,0
+OKTA.US,D,20230515,000000,76.51,78.64,76.195,78.38,1450628,0
+OKTA.US,D,20230516,000000,77.13,78.555,76.74,78.11,975626,0
+OKTA.US,D,20230517,000000,78.27,80.47,77.4696,80.35,1337850,0
+OKTA.US,D,20230518,000000,80.35,81.37,79.47,81.19,1931106,0
+OKTA.US,D,20230519,000000,80.68,82.57,80.37,82.15,1917532,0
+OKTA.US,D,20230522,000000,81.73,85.855,81.35,85.44,2475467,0
+OKTA.US,D,20230523,000000,84.86,86.7899,83.07,83.42,1718309,0
+OKTA.US,D,20230524,000000,83,85.24,82.54,84.67,1613725,0
+OKTA.US,D,20230525,000000,85.41,85.73,83.54,84.57,1547796,0
+OKTA.US,D,20230526,000000,84.57,88.76,84.45,88.1,2221964,0
+OKTA.US,D,20230530,000000,90.42,90.9999,87.655,90.11,3273330,0
+OKTA.US,D,20230531,000000,89.64,91.5,88.85,90.9,5496925,0
+OKTA.US,D,20230601,000000,74.14,75.78,70.2,74.69,19694184,0
+OKTA.US,D,20230602,000000,76,76.1599,73.2017,73.83,6589675,0
+OKTA.US,D,20230605,000000,73.5,73.705,71.3,72.01,4972879,0
+OKTA.US,D,20230606,000000,71.73,73.75,71.3,72.64,2870924,0
+OKTA.US,D,20230607,000000,72.8,73.32,71.36,72.03,2439550,0
+OKTA.US,D,20230608,000000,71.87,72.97,71.36,71.45,2095519,0
+OKTA.US,D,20230609,000000,71.55,73.06,70.8309,71.4,2496327,0
+OKTA.US,D,20230612,000000,71.82,73.35,71.455,73.09,2354435,0
+OKTA.US,D,20230613,000000,74.29,76.09,73.585,76.07,4035287,0
+OKTA.US,D,20230614,000000,75.8,76.7799,73.93,74.42,2672502,0
+OKTA.US,D,20230615,000000,74.12,76.71,73.66,76.18,2396335,0
+OKTA.US,D,20230616,000000,76.97,77.3,74.75,75.75,3924976,0
+OKTA.US,D,20230620,000000,74.49,75.98,73.33,73.35,1997191,0
+OKTA.US,D,20230621,000000,72.63,73.085,69.21,70.35,3848016,0
+OKTA.US,D,20230622,000000,69.73,71.02,68.9,70.99,1970807,0
+OKTA.US,D,20230623,000000,70.17,70.42,69.19,69.25,2013085,0
+OKTA.US,D,20230626,000000,69.83,70.4,68.67,69.63,1454777,0
+OKTA.US,D,20230627,000000,69.77,70.332,68.69,69.23,2251257,0
+OKTA.US,D,20230628,000000,69.32,70.18,68.52,69.59,2643814,0
+OKTA.US,D,20230629,000000,69.54,69.87,68.685,69.17,2002803,0
+OKTA.US,D,20230630,000000,69.5,70.98,69.21,69.35,2126514,0
+OKTA.US,D,20230703,000000,69.67,70.5,68.67,69.26,1396575,0
+OKTA.US,D,20230705,000000,68.97,70.5,68.13,70.34,2006948,0
+OKTA.US,D,20230706,000000,68.98,69,67.72,68.57,2136773,0
+OKTA.US,D,20230707,000000,69.09,69.61,68.41,68.53,1265137,0
+OKTA.US,D,20230710,000000,68.27,70.38,68.09,69.74,1915175,0
+OKTA.US,D,20230711,000000,69.85,70.67,68.695,70.59,2496366,0
+OKTA.US,D,20230712,000000,71.81,71.95,69.74,70.95,2036282,0
+OKTA.US,D,20230713,000000,71.59,73.78,71.41,73.53,2707176,0
+OKTA.US,D,20230714,000000,73.7,74.44,70.42,70.69,2572931,0
+OKTA.US,D,20230717,000000,70.71,72.1795,70.26,70.85,3219409,0
+OKTA.US,D,20230718,000000,70.69,71.1973,69.93,70.84,3107525,0
+OKTA.US,D,20230719,000000,71.66,73.16,69.845,70.37,3157119,0
+OKTA.US,D,20230720,000000,69.7,70.5,69.3,69.76,2603881,0
+OKTA.US,D,20230721,000000,70.57,71.09,69.64,70,1894093,0
+OKTA.US,D,20230724,000000,70.2,71.0566,69.63,70.5,1442770,0
+OKTA.US,D,20230725,000000,70.96,71.93,70.42,70.53,1198913,0
+OKTA.US,D,20230726,000000,70.73,72.1,70.25,71.41,2543070,0
+OKTA.US,D,20230727,000000,72.5,72.7,70.02,70.31,1224767,0
+OKTA.US,D,20230728,000000,71.21,74.11,71.11,73.98,1771976,0
+OKTA.US,D,20230731,000000,74.5,76.94,74.5,76.86,1933962,0
+OKTA.US,D,20230801,000000,76.37,76.42,75.2,76.19,1187425,0
+OKTA.US,D,20230802,000000,75.2,75.23,71.835,72.34,1840541,0
+OKTA.US,D,20230803,000000,72.33,73.68,71.79,72.94,1364936,0
+OKTA.US,D,20230804,000000,73.94,74.27,71.79,72.56,1745468,0
+OKTA.US,D,20230807,000000,72.75,73.29,70.85,73.12,1471302,0
+OKTA.US,D,20230808,000000,71.67,71.7,69.4801,71.48,1944086,0
+OKTA.US,D,20230809,000000,71.71,71.83,69.9,69.95,1100728,0
+OKTA.US,D,20230810,000000,70.76,72.34,70.75,72.08,1010667,0
+OKTA.US,D,20230811,000000,71.49,72.6875,71.19,71.4,866752,0
+OKTA.US,D,20230814,000000,74.61,74.66,71,72.26,3132219,0
+OKTA.US,D,20230815,000000,71.61,73.06,71.5,72.26,1378801,0
+OKTA.US,D,20230816,000000,71.86,73.16,71.55,72.37,1423567,0
+OKTA.US,D,20230817,000000,72.34,72.34,70.275,70.71,1616106,0
+OKTA.US,D,20230818,000000,69.22,72.05,68.79,71.725,1596427,0
+OKTA.US,D,20230821,000000,71.88,73.52,71.82,72.94,1621296,0
+OKTA.US,D,20230822,000000,72.96,73,70.93,71.38,1361083,0
+OKTA.US,D,20230823,000000,71.72,73.61,71.23,73.51,1234576,0
+OKTA.US,D,20230824,000000,74,74.1631,71.37,71.37,1300269,0
+OKTA.US,D,20230825,000000,71.28,72.4,70.17,72.23,1472760,0
+OKTA.US,D,20230828,000000,71.99,72.9,71.41,72.12,1762303,0
+OKTA.US,D,20230829,000000,71.9,73.15,71.09,71.86,2206295,0
+OKTA.US,D,20230830,000000,71.94,73.79,71.775,73.57,4698007,0
+OKTA.US,D,20230831,000000,78.61,86.5,78.23,83.51,12111295,0
+OKTA.US,D,20230901,000000,84.46,86.66,84.3601,86.16,4481112,0
+OKTA.US,D,20230905,000000,85.28,88.8255,85.27,87.17,4684316,0
+OKTA.US,D,20230906,000000,86.51,88.15,86.245,87.5,3512844,0
+OKTA.US,D,20230907,000000,86.53,88.8,86.23,87.68,2509223,0
+OKTA.US,D,20230908,000000,87.6,88.3199,86.542,87.38,1655902,0
+OKTA.US,D,20230911,000000,87.52,90.7296,87.52,90.08,2528941,0
+OKTA.US,D,20230912,000000,89.17,90.425,87.59,87.59,2327631,0
+OKTA.US,D,20230913,000000,87.38,88.47,87.09,87.44,1854891,0
+OKTA.US,D,20230914,000000,87.48,87.5891,83.16,86.03,4305988,0
+OKTA.US,D,20230915,000000,85.4,86.37,83.7,84.31,4511701,0
+OKTA.US,D,20230918,000000,83.28,83.8,82.15,83.16,2347890,0
+OKTA.US,D,20230919,000000,82.57,83.6,81.8,82.04,1892203,0
+OKTA.US,D,20230920,000000,82.04,84.56,81.45,83.53,1608884,0
+OKTA.US,D,20230921,000000,82.5,83.935,81.09,81.13,2130925,0
+OKTA.US,D,20230922,000000,82.41,82.62,80.55,80.68,1204210,0
+OKTA.US,D,20230925,000000,80.43,80.605,79.8,80.19,1208078,0
+OKTA.US,D,20230926,000000,79.63,80.6,79.12,79.63,1220579,0
+OKTA.US,D,20230927,000000,79.77,81.48,79.52,80.7,1210686,0
+OKTA.US,D,20230928,000000,79.68,81.63,79.345,81.46,1573833,0
+OKTA.US,D,20230929,000000,82.37,83.89,80.91,81.51,2279465,0
+OKTA.US,D,20231002,000000,82.36,83.62,79.81,80.72,3208809,0
+OKTA.US,D,20231003,000000,79.52,81.49,78.36,78.84,1890188,0
+OKTA.US,D,20231004,000000,78.96,79.7,77.44,78.01,1819654,0
+OKTA.US,D,20231005,000000,78.04,78.3199,76.415,76.98,1778256,0
+OKTA.US,D,20231006,000000,75.53,80.635,75.47,80.42,2914059,0
+OKTA.US,D,20231009,000000,79.67,85.65,79.67,83.5,3667535,0
+OKTA.US,D,20231010,000000,83.5,85.9,82.79,85.02,2157245,0
+OKTA.US,D,20231011,000000,85.48,88,85.32,87.97,3208886,0
+OKTA.US,D,20231012,000000,87.84,88.06,84.225,84.6,2786925,0
+OKTA.US,D,20231013,000000,85.03,85.76,82.76,83.08,1394643,0
+OKTA.US,D,20231016,000000,83.1,87.13,82.81,86.51,1787992,0
+OKTA.US,D,20231017,000000,85.198,88.53,85.01,86.17,2023785,0
+OKTA.US,D,20231018,000000,85.07,87.34,85,85.395,1282146,0
+OKTA.US,D,20231019,000000,86.7,87.18,85.01,85.46,1423610,0
+OKTA.US,D,20231020,000000,85.29,85.294,73.55,75.57,11018550,0
+OKTA.US,D,20231023,000000,69.3,70.75,67.8,69.42,11192086,0
+OKTA.US,D,20231024,000000,69.81,72.88,69.605,71.91,4576995,0
+OKTA.US,D,20231025,000000,71.52,71.95,66.53,67.42,3970393,0
+OKTA.US,D,20231026,000000,67.89,69.42,67.25,67.7,2368206,0
+OKTA.US,D,20231027,000000,68.2,68.7255,66.74,67.08,1630119,0
+OKTA.US,D,20231030,000000,67.49,67.72,65.26,65.76,1963006,0
+OKTA.US,D,20231031,000000,66.07,67.95,65.41,67.41,1636347,0
+OKTA.US,D,20231101,000000,67.78,68.87,67.23,68.73,1612857,0
+OKTA.US,D,20231102,000000,69.91,70.9502,65.04,67.99,3697528,0
+OKTA.US,D,20231103,000000,69,70.82,68.15,69.88,2111340,0
+OKTA.US,D,20231106,000000,70,70.12,67.2,67.76,2120401,0
+OKTA.US,D,20231107,000000,68.98,69.7,67.44,68.45,1785407,0
+OKTA.US,D,20231108,000000,68.32,68.66,67.04,67.45,2236469,0
+OKTA.US,D,20231109,000000,67.49,68.84,66.01,66.3,2423857,0
+OKTA.US,D,20231110,000000,66.51,67.99,65.9775,67.77,1441689,0
+OKTA.US,D,20231113,000000,67.25,69.11,66.99,68.23,1605417,0
+OKTA.US,D,20231114,000000,70.25,71.54,70.05,70.18,1896359,0
+OKTA.US,D,20231115,000000,70.7,72.53,70.25,70.41,1550295,0
+OKTA.US,D,20231116,000000,69.61,70.98,69.29,69.62,1405657,0
+OKTA.US,D,20231117,000000,69.49,70.46,68.9155,70.22,1035147,0
+OKTA.US,D,20231120,000000,70.09,72.22,70.09,72.06,1538420,0
+OKTA.US,D,20231121,000000,71.53,72.34,69.96,71.02,1732153,0
+OKTA.US,D,20231122,000000,70.855,73.07,70.36,71.93,1904898,0
+OKTA.US,D,20231124,000000,71.91,73.25,71.5,73.25,1149714,0
+OKTA.US,D,20231127,000000,72.31,72.7,70.28,70.28,3988126,0
+OKTA.US,D,20231128,000000,70.03,73.29,69.905,72.61,3867733,0
+OKTA.US,D,20231129,000000,70.52,72.14,67.39,70.77,10401611,0
+OKTA.US,D,20231130,000000,69.3,70.79,66.69,67.05,6770422,0
+OKTA.US,D,20231201,000000,67.225,73.78,67.13,73.63,5210360,0
+OKTA.US,D,20231204,000000,72.9,74.25,71.81,72.5,3207645,0
+OKTA.US,D,20231205,000000,71.82,72.75,71.15,72.69,1833094,0
+OKTA.US,D,20231206,000000,72.85,74.8,71.76,73.98,2561917,0
+OKTA.US,D,20231207,000000,73.98,73.98,71.32,72,3032578,0
+OKTA.US,D,20231208,000000,71.89,73.5,71.58,72.01,2784358,0
+OKTA.US,D,20231211,000000,72,74.0675,71.61,73.535,1466349,0
+OKTA.US,D,20231212,000000,73.37,77.44,73,76.99,3412356,0
+OKTA.US,D,20231213,000000,77.05,78.98,76.06,78.64,2998033,0
+OKTA.US,D,20231214,000000,80,82.99,78.58,81.06,4964312,0
+OKTA.US,D,20231215,000000,81.58,83.53,81.12,83.17,6175163,0
+OKTA.US,D,20231218,000000,82.88,84.58,82.06,84.35,3602433,0
+OKTA.US,D,20231219,000000,84.48,86.88,84.26,86.68,2632611,0
+OKTA.US,D,20231220,000000,86.37,87.6,84.96,85.27,2080162,0
+OKTA.US,D,20231221,000000,85.65,89.15,85.59,89.04,3018495,0
+OKTA.US,D,20231222,000000,89.04,89.8,88.15,89.36,1843238,0
+OKTA.US,D,20231226,000000,89.65,92.22,89.07,91.72,2321468,0
+OKTA.US,D,20231227,000000,91.67,92.38,90.59,90.6,2198605,0
+OKTA.US,D,20231228,000000,90.5,91.73,89.8,91.33,1333880,0
+OKTA.US,D,20231229,000000,90.78,91.605,89.98,90.53,1226057,0
+OKTA.US,D,20240102,000000,89,89.3125,86.25,87,2551558,0
+OKTA.US,D,20240103,000000,85.68,86.8878,83.72,83.87,1916428,0
+OKTA.US,D,20240104,000000,83.11,84.32,82.62,83.37,1417218,0
+OKTA.US,D,20240105,000000,81.9,83.6715,81.81,82.46,1638841,0
+OKTA.US,D,20240108,000000,82.32,83.87,82.12,83.86,1354581,0
+OKTA.US,D,20240109,000000,83.17,85.5599,83.17,83.99,1970072,0
+OKTA.US,D,20240110,000000,84.5,84.53,82.41,83.95,1621954,0
+OKTA.US,D,20240111,000000,83.89,84.9787,82.49,83.78,1491607,0
+OKTA.US,D,20240112,000000,83.91,85.19,83.67,83.79,1184305,0
+OKTA.US,D,20240116,000000,82.83,83.32,82.24,82.66,1246435,0
+OKTA.US,D,20240117,000000,81.67,82.5,79.61,81.85,1434164,0
+OKTA.US,D,20240118,000000,82.46,83,80.69,81.22,1266847,0
+OKTA.US,D,20240119,000000,81.85,82.1,80.53,81.28,1827045,0
+OKTA.US,D,20240122,000000,83.33,86.07,82.9501,84.55,3135829,0
+OKTA.US,D,20240123,000000,85.4,86.31,84.3142,86.21,1934404,0
+OKTA.US,D,20240124,000000,87.27,88.04,85.0059,85.06,1506088,0
+OKTA.US,D,20240125,000000,86,86,83.94,84.51,944940,0
+OKTA.US,D,20240126,000000,84.05,85.6,83.87,84.77,941401,0
+OKTA.US,D,20240129,000000,84.91,87.2,84.72,87.16,1363507,0
+OKTA.US,D,20240130,000000,86.8,87.06,84.9403,85.38,1057628,0
+OKTA.US,D,20240131,000000,84.96,85.39,82.64,82.65,1249564,0
+OKTA.US,D,20240201,000000,83.84,85.51,82.96,84.9,1775716,0
+OKTA.US,D,20240202,000000,83.6,84.27,81.7,82.78,1806447,0
+OKTA.US,D,20240205,000000,81.72,82.545,80.61,82.14,1172356,0
+OKTA.US,D,20240206,000000,82.37,82.96,80.3914,81.86,1004204,0
+OKTA.US,D,20240207,000000,82.25,83.727,82.12,83.56,1671125,0
+OKTA.US,D,20240208,000000,83.34,85.5,82.705,84.68,1154016,0
+OKTA.US,D,20240209,000000,86,88.99,85.63,87.85,1823512,0
+OKTA.US,D,20240212,000000,87.7,88.51,85.64,85.93,1189562,0
+OKTA.US,D,20240213,000000,82.21,85.46,80.6061,83.4,2125363,0
+OKTA.US,D,20240214,000000,84.31,88.5,83.53,87.6,2717158,0
+OKTA.US,D,20240215,000000,89.36,89.48,87.0001,89.44,2312372,0
+OKTA.US,D,20240216,000000,90.23,90.95,87.885,88.86,1827309,0
+OKTA.US,D,20240220,000000,86.95,86.99,82.135,83.66,2863079,0
+OKTA.US,D,20240221,000000,80.75,82.54,79.35,81.18,2655294,0
+OKTA.US,D,20240222,000000,83.11,83.32,81.9,82.3,1674453,0
+OKTA.US,D,20240223,000000,82.98,84.47,82.43,83.24,1465754,0
+OKTA.US,D,20240226,000000,83.52,86.94,82.535,86.32,2198303,0
+OKTA.US,D,20240227,000000,86.69,88.15,85.565,86.91,2122852,0
+OKTA.US,D,20240228,000000,86,88.64,85.3914,87.3,5748812,0
+OKTA.US,D,20240229,000000,107.42,112.08,102.77,107.3,21550860,0
+OKTA.US,D,20240301,000000,107.64,110.4,106.33,108.49,5652447,0
+OKTA.US,D,20240304,000000,109.49,110,106.56,109.26,2864081,0
+OKTA.US,D,20240305,000000,108.33,108.45,104.18,106.99,2585496,0
+OKTA.US,D,20240306,000000,109.66,111.14,106.87,108.9,2737455,0
+OKTA.US,D,20240307,000000,109.83,112.451,108.635,111.49,3501036,0
+OKTA.US,D,20240308,000000,112.5,114.5,110.145,110.3,1864633,0
+OKTA.US,D,20240311,000000,109,110,107.09,108.31,1976832,0
+OKTA.US,D,20240312,000000,108.44,108.9238,106.85,107.72,1456692,0
+OKTA.US,D,20240313,000000,107.1,110.13,106.75,109.66,1393889,0
+OKTA.US,D,20240314,000000,109.59,109.8026,105.86,107.7,1552657,0
+OKTA.US,D,20240315,000000,107,107.5899,105.45,106.1,2938916,0
+OKTA.US,D,20240318,000000,106.27,106.89,104.78,105.88,1633105,0
+OKTA.US,D,20240319,000000,104.14,105.77,103.61,105.36,1120463,0
+OKTA.US,D,20240320,000000,105.83,106.28,104.73,105.5,1317345,0
+OKTA.US,D,20240321,000000,107.07,107.3005,104.74,104.76,1070206,0
+OKTA.US,D,20240322,000000,104.61,106.51,103.65,106.13,1448550,0
+OKTA.US,D,20240325,000000,105.62,105.98,104.6,105.65,885472,0
+OKTA.US,D,20240326,000000,106.33,108.5479,104.12,104.43,1505066,0
+OKTA.US,D,20240327,000000,105.44,105.69,103.14,104.92,1412907,0
+OKTA.US,D,20240328,000000,104.8,105.95,104.25,104.62,1000199,0
+OKTA.US,D,20240401,000000,104.66,105.01,102.92,103.49,1126980,0
+OKTA.US,D,20240402,000000,102.49,102.77,100.79,102.64,1313325,0
+OKTA.US,D,20240403,000000,102.78,102.86,101.25,102.16,1028269,0
+OKTA.US,D,20240404,000000,102.21,102.65,99.36,99.42,1993500,0
+OKTA.US,D,20240405,000000,99.85,101.76,99,101.5,1255341,0
+OKTA.US,D,20240408,000000,101.295,101.69,100.15,101.01,634963,0
+OKTA.US,D,20240409,000000,101,101.94,100.445,101.23,674142,0
+OKTA.US,D,20240410,000000,98.62,100.47,98.62,99.45,951401,0
+OKTA.US,D,20240411,000000,100,101.25,99.35,100.8,965115,0
+OKTA.US,D,20240412,000000,100.76,100.76,97.777,98.26,1552291,0
+OKTA.US,D,20240415,000000,98,98,94.19,94.23,1725864,0
+OKTA.US,D,20240416,000000,94.29,95.5,93.34,95.01,1098125,0
+OKTA.US,D,20240417,000000,95.3,95.92,93.76,93.8,990189,0
+OKTA.US,D,20240418,000000,93.8,95.84,93.1,93.71,800962,0
+OKTA.US,D,20240419,000000,93.27,94.255,91.2601,92.03,1104067,0
+OKTA.US,D,20240422,000000,92.31,93.92,91.69,93.24,1025575,0
+OKTA.US,D,20240423,000000,93.62,95.49,93.33,94.37,806312,0
+OKTA.US,D,20240424,000000,95.2,96.25,93.2,93.76,1302481,0
+OKTA.US,D,20240425,000000,91.54,93.395,90.67,92.93,854659,0
+OKTA.US,D,20240426,000000,93.67,94.3,92.09,92.29,793448,0
+OKTA.US,D,20240429,000000,93.31,94.4,92.56,93.16,975810,0
+OKTA.US,D,20240430,000000,92.1,93.98,92.1,92.98,1290038,0
+OKTA.US,D,20240501,000000,94.16,95.41,92.0256,93.34,951701,0
+OKTA.US,D,20240502,000000,94.35,95.6,92.3701,95.48,1245527,0
+OKTA.US,D,20240503,000000,96.9,97.735,94.975,96.55,982258,0
+OKTA.US,D,20240506,000000,97.83,99.47,96.93,99.25,1608819,0
+OKTA.US,D,20240507,000000,98.64,99.6542,97.95,98.56,1081497,0
+OKTA.US,D,20240508,000000,97.24,98.12,96.31,97.54,1388978,0
+OKTA.US,D,20240509,000000,97.5,98.12,96.6,98.12,763472,0
+OKTA.US,D,20240510,000000,98.2,98.8471,96.5,97.42,1227915,0
+OKTA.US,D,20240513,000000,98,99.24,97.42,98.4,1523135,0
+OKTA.US,D,20240514,000000,99.01,99.57,97.51,97.89,933347,0
+OKTA.US,D,20240515,000000,99.03,100.49,98.32,99.27,1473626,0
+OKTA.US,D,20240516,000000,99.09,100.79,98.75,100.74,1161509,0
+OKTA.US,D,20240517,000000,100.94,104.1087,100.54,102.96,2727522,0
+OKTA.US,D,20240520,000000,102.85,103.25,101.25,102.63,1066588,0
+OKTA.US,D,20240521,000000,101.71,102.33,101.3,101.38,950874,0
+OKTA.US,D,20240522,000000,101.38,101.965,100.295,100.87,792306,0
+OKTA.US,D,20240523,000000,102.04,102.75,98.41,98.74,1696687,0
+OKTA.US,D,20240524,000000,98.32,98.39,96.725,97.16,1432494,0
+OKTA.US,D,20240528,000000,98,98.34,95.14,96.15,2607796,0
+OKTA.US,D,20240529,000000,95.02,97.16,94.7934,96.36,5162680,0
+OKTA.US,D,20240530,000000,100.94,101.5,87.82,88.81,9808272,0
+OKTA.US,D,20240531,000000,89.21,91.5877,86.2539,88.68,4041445,0
+OKTA.US,D,20240603,000000,90.49,91.73,87.4,88.5,2333356,0
+OKTA.US,D,20240604,000000,88.1,89.1,86.52,86.62,1695851,0
+OKTA.US,D,20240605,000000,87.51,88.95,87.0101,88.51,1529791,0
+OKTA.US,D,20240606,000000,88.27,89.28,87.5601,87.69,1194293,0
+OKTA.US,D,20240607,000000,87.25,87.71,86.11,87.42,1016412,0
+OKTA.US,D,20240610,000000,86.82,89.32,86.54,89.11,2090029,0
+OKTA.US,D,20240611,000000,88.95,89.83,88.29,89.14,1517591,0
+OKTA.US,D,20240612,000000,90.57,91.68,88.89,89.29,1645357,0
+OKTA.US,D,20240613,000000,88.83,89.4193,87.37,88.24,1264646,0
+OKTA.US,D,20240614,000000,88.41,90.465,87.92,89.76,1500850,0
+OKTA.US,D,20240617,000000,89.04,90.45,88.33,89.78,1500539,0
+OKTA.US,D,20240618,000000,89.44,89.99,87.41,87.54,1336064,0
+OKTA.US,D,20240620,000000,87.15,87.99,85.73,86.52,1606091,0
+OKTA.US,D,20240621,000000,86.32,87.18,85.8029,86.91,3128898,0
+OKTA.US,D,20240624,000000,86.51,88.68,86.35,88.35,1886250,0
+OKTA.US,D,20240625,000000,88.5,89.25,87.675,88.9,1391215,0
+OKTA.US,D,20240626,000000,88.54,89.365,88.13,88.3,677671,0
+OKTA.US,D,20240627,000000,88.11,92.59,88.0875,92.37,1865729,0
+OKTA.US,D,20240628,000000,92.8,95.29,92.6,93.61,3899890,0
+OKTA.US,D,20240701,000000,93.14,94.63,92.0201,94.55,1423470,0
+OKTA.US,D,20240702,000000,94.84,96.225,93.14,93.61,1113683,0
+OKTA.US,D,20240703,000000,94.01,94.7699,93.41,93.79,563728,0
+OKTA.US,D,20240705,000000,93.08,96.55,92.79,96.35,1239114,0
+OKTA.US,D,20240708,000000,96.14,98.25,95.77,98.05,2013808,0
+OKTA.US,D,20240709,000000,98,98.32,91.6,94.64,2134576,0
+OKTA.US,D,20240710,000000,95,95,91.14,92.79,1442158,0
+OKTA.US,D,20240711,000000,93.88,95.87,92.84,93.25,1109940,0
+OKTA.US,D,20240712,000000,93.19,96.42,92.82,96.08,1603302,0
+OKTA.US,D,20240715,000000,97,99.24,96.28,98.47,1568224,0
+OKTA.US,D,20240716,000000,99.4,100.73,98.26,100.39,1771276,0
+OKTA.US,D,20240717,000000,99.04,99.42,95.9,96.19,1726277,0
+OKTA.US,D,20240718,000000,96.75,96.755,93.255,93.92,1758983,0
+OKTA.US,D,20240719,000000,94.53,94.725,92.64,94.03,1412036,0
+OKTA.US,D,20240722,000000,94.94,96.99,94,95.02,1293390,0
+OKTA.US,D,20240723,000000,95,97.2395,94.785,96.05,1121139,0
+OKTA.US,D,20240724,000000,94.76,96.3,92.42,92.69,1631346,0
+OKTA.US,D,20240725,000000,92.75,95.0625,90.92,93.11,1565696,0
+OKTA.US,D,20240726,000000,94.36,95.18,91.89,93.48,1321774,0
+OKTA.US,D,20240729,000000,93.9,94.559,92.3,94.23,1117623,0
+OKTA.US,D,20240730,000000,94.71,95.29,91.7,92.82,822287,0
+OKTA.US,D,20240731,000000,93.68,94.86,92.35,93.94,741548,0
+OKTA.US,D,20240801,000000,94.32,94.4,90.41,91.38,1167344,0
+OKTA.US,D,20240802,000000,88.97,89.65,86.02,86.69,2180205,0
+OKTA.US,D,20240805,000000,80.59,84.99,79.68,82.85,2254893,0
+OKTA.US,D,20240806,000000,84.08,84.3,82.08,83.8,2975400,0
+OKTA.US,D,20240807,000000,85.83,88.9,85.67,85.76,2102846,0
+OKTA.US,D,20240808,000000,86.64,89.24,86,88.65,1293115,0
+OKTA.US,D,20240809,000000,88.77,91.24,88.77,90.36,2163991,0
+OKTA.US,D,20240812,000000,90.36,92.25,88.7,92.02,1310562,0
+OKTA.US,D,20240813,000000,92.02,94.82,91,92.82,1566042,0
+OKTA.US,D,20240814,000000,93.25,95.21,92.005,95.08,1623069,0
+OKTA.US,D,20240815,000000,96.5,97.54,95.4,95.51,1292406,0
+OKTA.US,D,20240816,000000,95.2,96.84,94.32,96.69,1763789,0
+OKTA.US,D,20240819,000000,96.955,97.93,95.56,97.93,1100082,0
+OKTA.US,D,20240820,000000,97.93,99.12,96.88,97.61,987626,0
+OKTA.US,D,20240821,000000,98.49,98.62,97.38,97.93,845181,0
+OKTA.US,D,20240822,000000,98.9,99.64,96.81,97.11,1447243,0
+OKTA.US,D,20240823,000000,98,99.4999,97.305,99.01,1039357,0
+OKTA.US,D,20240826,000000,99.28,99.91,97.11,97.79,1652776,0
+OKTA.US,D,20240827,000000,97.21,97.78,96.33,96.98,1838030,0
+OKTA.US,D,20240828,000000,96.89,98.26,95.36,96.54,4047456,0
+OKTA.US,D,20240829,000000,83.01,83.875,77.64,79.51,14466989,0
+OKTA.US,D,20240830,000000,80.06,80.82,78.05,78.73,4434201,0
+OKTA.US,D,20240903,000000,78.58,80.24,75.81,76.04,3410793,0
+OKTA.US,D,20240904,000000,74.95,76.9263,74.3,75.26,2407556,0
+OKTA.US,D,20240905,000000,74.92,75.69,74.115,74.71,2228694,0
+OKTA.US,D,20240906,000000,74.99,75.34,72.12,72.45,2462914,0
+OKTA.US,D,20240909,000000,72.69,73.14,71.18,71.27,3301123,0
+OKTA.US,D,20240910,000000,71.6,71.7,70.56,71,2880688,0
+OKTA.US,D,20240911,000000,70.89,73.81,70.81,73.34,2386832,0
+OKTA.US,D,20240912,000000,73.53,74.2899,73.07,73.5,2156723,0
+OKTA.US,D,20240913,000000,73.75,75.09,73.58,74.06,1495980,0
+OKTA.US,D,20240916,000000,74.01,74.9283,73.47,74.03,1633393,0
+OKTA.US,D,20240917,000000,74.81,74.94,73.81,74.21,2555911,0
+OKTA.US,D,20240918,000000,74.25,74.6,73.44,73.89,1824421,0
+OKTA.US,D,20240919,000000,75.61,76.145,74.82,75.02,1940248,0
+OKTA.US,D,20240920,000000,74.87,75.81,74.32,75.75,3812954,0
+OKTA.US,D,20240923,000000,76.07,76.59,75.58,76.18,2299134,0
+OKTA.US,D,20240924,000000,76.02,76.535,75.36,75.83,1284304,0
+OKTA.US,D,20240925,000000,74.86,75.68,74.53,74.86,1899278,0
+OKTA.US,D,20240926,000000,75.54,75.69,73.53,74.29,2114868,0
+OKTA.US,D,20240927,000000,74.82,75.18,73.78,73.99,1796826,0
+OKTA.US,D,20240930,000000,73.84,74.4931,73.65,74.34,1846163,0
+OKTA.US,D,20241001,000000,74.62,74.7,72.47,72.58,1516584,0
+OKTA.US,D,20241002,000000,72.62,73.21,72.27,72.39,1701519,0
+OKTA.US,D,20241003,000000,71.92,72.62,71.63,72.09,1354684,0
+OKTA.US,D,20241004,000000,73.29,73.29,71.755,72.31,1495121,0
+OKTA.US,D,20241007,000000,72.31,72.63,71.47,71.81,1368354,0
+OKTA.US,D,20241008,000000,71.92,73.31,71.92,73.22,1149025,0
+OKTA.US,D,20241009,000000,73.45,76.61,73.3264,76.52,2363807,0
+OKTA.US,D,20241010,000000,76.53,78.48,76.51,77.93,1938437,0
+OKTA.US,D,20241011,000000,77.87,78.58,77.13,77.34,1960728,0
+OKTA.US,D,20241014,000000,77.705,78.21,77.13,77.97,1341605,0
+OKTA.US,D,20241015,000000,77.97,79.47,77.9,78.65,1976401,0
+OKTA.US,D,20241016,000000,78.65,78.905,75.3604,75.72,4049864,0
+OKTA.US,D,20241017,000000,75.56,76.075,74.38,74.45,3404600,0
+OKTA.US,D,20241018,000000,74.51,75.08,74.02,74.82,2044122,0
+OKTA.US,D,20241021,000000,74.64,75.8,73.93,74.04,1322253,0
+OKTA.US,D,20241022,000000,73.76,74.325,73.6,74.03,1070585,0
+OKTA.US,D,20241023,000000,74,74.36,72.11,72.16,2498779,0
+OKTA.US,D,20241024,000000,72.5,72.84,71.9401,72.15,1860931,0
+OKTA.US,D,20241025,000000,72.24,73.11,71.9,72.24,1556388,0
+OKTA.US,D,20241028,000000,72.87,73.46,72.65,73.25,1476708,0
+OKTA.US,D,20241029,000000,73.27,73.95,72.4,73.81,1170294,0
+OKTA.US,D,20241030,000000,73.77,74.56,72.31,72.4,1161432,0
+OKTA.US,D,20241031,000000,72.48,72.606,71.48,71.89,1647357,0
+OKTA.US,D,20241101,000000,72.03,73.53,71.77,73.23,1306766,0
+OKTA.US,D,20241104,000000,71.5,73.68,70.92,73.24,2389844,0
+OKTA.US,D,20241105,000000,73.11,74.42,72.41,74.07,1471221,0
+OKTA.US,D,20241106,000000,75.75,76.72,75.45,76.61,2485029,0
+OKTA.US,D,20241107,000000,76.68,77.67,76.41,77.18,1487403,0
+OKTA.US,D,20241108,000000,76.76,76.9603,75.83,76.75,1060641,0
+OKTA.US,D,20241111,000000,77.01,78.61,76.925,78.45,1467089,0
+OKTA.US,D,20241112,000000,77,79.08,76.9,78.22,1397526,0
+OKTA.US,D,20241113,000000,78.06,80.71,78.0364,78.42,2213857,0
+OKTA.US,D,20241114,000000,78.3,78.7327,76.42,76.93,2154426,0
+OKTA.US,D,20241115,000000,76.46,76.49,73.11,73.66,1950174,0
+OKTA.US,D,20241118,000000,73.67,73.92,72.1,72.88,2106300,0
+OKTA.US,D,20241119,000000,72.11,74.65,71.84,74.51,2239468,0
+OKTA.US,D,20241120,000000,74.58,74.86,72.88,73.69,2087407,0
+OKTA.US,D,20241121,000000,74.16,77.26,74.16,75.45,6452906,0
+OKTA.US,D,20241122,000000,77.13,78.62,75.315,76.57,4535107,0
+OKTA.US,D,20241125,000000,77.62,78.92,76.125,76.5,3238729,0
+OKTA.US,D,20241126,000000,76.3699,77.23,75.25,76.83,2875513,0
+OKTA.US,D,20241127,000000,76.51,77.05,74.8101,76.42,1855178,0
+OKTA.US,D,20241129,000000,76.29,77.7936,76.025,77.56,2132567,0
+OKTA.US,D,20241202,000000,80,81.44,79.2709,80.85,4462203,0
+OKTA.US,D,20241203,000000,81.23,81.88,79.58,81.71,9106535,0
+OKTA.US,D,20241204,000000,91,91.43,82.79,86.11,21083591,0
+OKTA.US,D,20241205,000000,87.265,89.8,83.335,83.515,6834130,0
+OKTA.US,D,20241206,000000,83.87,85.34,82.69,84.79,5295390,0
+OKTA.US,D,20241209,000000,85.05,85.39,82.46,83.2,3359754,0
+OKTA.US,D,20241210,000000,83.4,84.08,81.7501,82.78,3322418,0
+OKTA.US,D,20241211,000000,83.76,85.78,82.809,85,3679668,0
+OKTA.US,D,20241212,000000,84.09,84.705,83.24,83.91,2615486,0
+OKTA.US,D,20241213,000000,83.99,84.11,81.93,81.99,1879478,0
+OKTA.US,D,20241216,000000,84.01,85.3199,83.51,84.76,4096684,0
+OKTA.US,D,20241217,000000,84.76,85.8799,83.44,85.42,4703382,0
+OKTA.US,D,20241218,000000,85.185,87.06,80.74,81.41,3984943,0
+OKTA.US,D,20241219,000000,83.83,84.28,80.86,81.69,3272980,0
+OKTA.US,D,20241220,000000,80.67,83.56,80.155,83.28,4814946,0
+OKTA.US,D,20241223,000000,83.245,83.64,81.86,83.6,3216285,0
+OKTA.US,D,20241224,000000,83.64,84.13,82.88,83.19,1697469,0
+OKTA.US,D,20241226,000000,82.89,83.3875,82.49,83.02,2517571,0
+OKTA.US,D,20241227,000000,82.33,82.485,79.8701,81.64,3348600,0
+OKTA.US,D,20241230,000000,80.5,80.91,79.4,79.64,2698887,0
+OKTA.US,D,20241231,000000,80.4,80.44,78.44,78.8,2674178,0
+OKTA.US,D,20250102,000000,80,80.4088,78.44,78.83,1924000,0
+OKTA.US,D,20250103,000000,79.35,80.84,79.0137,80.76,2237020,0
+OKTA.US,D,20250106,000000,81.19,85.9,81.19,84.38,2932678,0
+OKTA.US,D,20250107,000000,84.38,86.79,83.42,84.66,4691660,0
+OKTA.US,D,20250108,000000,84,85.6,82.97,85.46,2341743,0
+OKTA.US,D,20250110,000000,84.09,85.14,82.84,84.37,3785105,0
+OKTA.US,D,20250113,000000,82.99,83.7,81.36,83.49,2197839,0
+OKTA.US,D,20250114,000000,83.49,84.6799,82.66,83.07,1931375,0
+OKTA.US,D,20250115,000000,84.63,85.3,83.45,84.2,1816760,0
+OKTA.US,D,20250116,000000,84.48,86.17,83.7258,85.67,2744147,0
+OKTA.US,D,20250117,000000,87.38,87.49,85.8968,87.29,3366543,0
+OKTA.US,D,20250121,000000,88.44,89.7,87.86,89.4,2700100,0
+OKTA.US,D,20250122,000000,89.58,90.13,88.29,88.62,1574549,0
+OKTA.US,D,20250123,000000,88.31,88.385,86.25,88.07,1914212,0
+OKTA.US,D,20250124,000000,88.5,91.075,87.99,88.86,2097552,0
+OKTA.US,D,20250127,000000,87.1,91.16,86.45,90.9,2791690,0
+OKTA.US,D,20250128,000000,91.5,96.025,90.73,94.93,4553596,0
+OKTA.US,D,20250129,000000,94.06,94.47,92.55,94,2028980,0
+OKTA.US,D,20250130,000000,94.38,95.98,93.67,93.76,2282824,0
+OKTA.US,D,20250131,000000,94.62,95.24,93.73,94.22,2712596,0
+OKTA.US,D,20250203,000000,92.5,94.536,91.9,93.24,1990859,0
+OKTA.US,D,20250204,000000,91.71,94.45,91.6,94.41,2000982,0
+OKTA.US,D,20250205,000000,94.5,98.41,94.39,97.45,2438666,0
+OKTA.US,D,20250206,000000,97.72,97.9,95.92,97.47,2406072,0
+OKTA.US,D,20250207,000000,98.5,98.82,96.88,97,1974608,0
+OKTA.US,D,20250210,000000,97.8,98,95.14,97.66,1893492,0
+OKTA.US,D,20250211,000000,97.59,99.42,95.67,95.78,1694394,0
+OKTA.US,D,20250212,000000,94.66,99.1,94.501,98.26,2101495,0
+OKTA.US,D,20250213,000000,98.8,100.6,97.59,100.26,2763753,0
+OKTA.US,D,20250214,000000,100.265,100.3,96.1,96.29,2956296,0
+OKTA.US,D,20250218,000000,96.69,97.1,95.11,97.04,2544488,0
+OKTA.US,D,20250219,000000,96.89,98,95.58,96.98,1537224,0
+OKTA.US,D,20250220,000000,96.95,97.125,93.73,95.19,1499058,0
+OKTA.US,D,20250221,000000,95.565,96.04,92,92.75,2619680,0
+OKTA.US,D,20250224,000000,93.26,93.46,88.85,90.87,2853917,0
+OKTA.US,D,20250225,000000,90.21,90.4,87.38,89.34,2023817,0
+OKTA.US,D,20250226,000000,89.59,91.085,88.9434,89.58,1245915,0
+OKTA.US,D,20250227,000000,89.9,91.89,88.88,89.19,2523047,0
+OKTA.US,D,20250228,000000,89.07,90.61,88.43,90.49,3964000,0
+OKTA.US,D,20250303,000000,91.81,92.76,86.88,87.16,7462926,0
+OKTA.US,D,20250304,000000,100.055,108.6,97.6,108.31,17352128,0
+OKTA.US,D,20250305,000000,108.64,116.75,107.3759,116.31,10439662,0
+OKTA.US,D,20250306,000000,114.36,116.96,111.12,111.22,6022262,0
+OKTA.US,D,20250307,000000,110.52,114.63,107.67,112.44,4497984,0
+OKTA.US,D,20250310,000000,111.01,111.07,104.92,105.19,5835593,0
+OKTA.US,D,20250311,000000,105.5,109.3199,104.95,107,2995273,0
+OKTA.US,D,20250312,000000,109.23,110.82,107.0424,108.78,2399701,0
+OKTA.US,D,20250313,000000,107.85,109.47,105.4601,106.63,3482477,0
+OKTA.US,D,20250314,000000,109.14,113.76,108.52,112.55,4437877,0
+OKTA.US,D,20250317,000000,112.88,116.81,112.6,115.64,3969507,0
+OKTA.US,D,20250318,000000,114.83,115.37,112.17,112.92,2043418,0
+OKTA.US,D,20250319,000000,113.39,115.44,112.26,114.08,3762019,0
+OKTA.US,D,20250320,000000,112.29,114.95,111.64,112.8,2327733,0
+OKTA.US,D,20250321,000000,111.74,115.02,110.65,113.74,3499115,0
+OKTA.US,D,20250324,000000,115.8,118.0666,114.65,116.38,3688036,0
+OKTA.US,D,20250325,000000,116.425,117.85,115.5001,116.72,3018167,0
+OKTA.US,D,20250326,000000,116.7,117.17,113.06,114.02,2339569,0
+OKTA.US,D,20250327,000000,113.195,113.7053,110.83,111.2,1861939,0
+OKTA.US,D,20250328,000000,110.1,112.19,107.31,107.99,2874044,0
+OKTA.US,D,20250331,000000,106.53,106.79,102.91,105.22,2762079,0
+OKTA.US,D,20250401,000000,104.8,105.94,103.445,104.69,1980342,0
+OKTA.US,D,20250402,000000,103,106.93,102.63,105.38,1673115,0
+OKTA.US,D,20250403,000000,100.64,103.64,97.56,100.27,3259356,0
+OKTA.US,D,20250404,000000,96.66,97.15,89.36,91.93,7544136,0
+OKTA.US,D,20250407,000000,88.345,96.98,87.93,91.24,4689966,0
+OKTA.US,D,20250408,000000,96.1,96.73,90.1,91.39,4713359,0
+OKTA.US,D,20250409,000000,90.65,102.94,90.65,101.73,4174054,0
+OKTA.US,D,20250410,000000,100.17,102.73,98.05,101.63,4264385,0
+OKTA.US,D,20250411,000000,101.19,102.15,98.8879,101.82,2284494,0
+OKTA.US,D,20250414,000000,103.11,104.7699,100.45,100.88,2250182,0
+OKTA.US,D,20250415,000000,101.07,102.8,99.785,100.21,2319258,0
+OKTA.US,D,20250416,000000,99.5,101.67,98.32,99.97,2356292,0
+OKTA.US,D,20250417,000000,99.79,99.85,97.25,97.93,1898525,0
+OKTA.US,D,20250421,000000,97.04,97.2144,91.4,92.46,2239426,0
+OKTA.US,D,20250422,000000,93.32,95.41,92.88,94.33,1787112,0
+OKTA.US,D,20250423,000000,98.68,101.31,97.87,98.33,2379714,0
+OKTA.US,D,20250424,000000,98.31,102.43,98.31,101.54,1598864,0
+OKTA.US,D,20250425,000000,100.735,103.5,100.71,103.38,1530337,0
+OKTA.US,D,20250428,000000,104,105.2,102.3,104.79,1979023,0
+OKTA.US,D,20250429,000000,109.6,114.12,109.476,112.54,10055608,0
+OKTA.US,D,20250430,000000,109.49,112.85,107.61,112.16,25550939,0
+OKTA.US,D,20250501,000000,113.34,114.1,111.3623,111.86,4044495,0
+OKTA.US,D,20250502,000000,112.36,114.4071,111.11,112.9,2522150,0
+OKTA.US,D,20250505,000000,113.16,116.5,113.02,115.71,3120625,0
+OKTA.US,D,20250506,000000,113.51,118.14,113.11,117.07,2775226,0
+OKTA.US,D,20250507,000000,117,118.535,114.85,118.03,2117320,0
+OKTA.US,D,20250508,000000,118.755,121.08,117.15,120.75,3249932,0
+OKTA.US,D,20250509,000000,121,121.93,118.78,119.45,1933609,0
+OKTA.US,D,20250512,000000,122.59,124.2,119.03,124.17,2409887,0
+OKTA.US,D,20250513,000000,124.26,124.89,122.02,124.05,2901238,0
+OKTA.US,D,20250514,000000,124.12,125.34,122.44,123.34,1873368,0
+OKTA.US,D,20250515,000000,123.23,125.48,121.68,124.39,2179178,0
+OKTA.US,D,20250516,000000,125.26,127.567,125,127.3,3029064,0
+OKTA.US,D,20250519,000000,125,127.4009,124.45,126.44,1855213,0
+OKTA.US,D,20250520,000000,125.73,126.27,124.71,125.54,1785151,0
+OKTA.US,D,20250521,000000,123.81,124.105,121.01,122.06,3294702,0
+OKTA.US,D,20250522,000000,122.68,124.99,122.065,123.91,2269523,0
+OKTA.US,D,20250523,000000,122.48,124.78,121.975,123.72,1929187,0
+OKTA.US,D,20250527,000000,126.01,127.5219,124.21,125.5,10193061,0
+OKTA.US,D,20250528,000000,109.15,112.08,105.22,105.225,28705358,0
+OKTA.US,D,20250529,000000,106.51,107.84,103.46,106.63,9726736,0
+OKTA.US,D,20250530,000000,106.55,107.36,102.15,103.17,7718376,0
+OKTA.US,D,20250602,000000,103.09,105.26,102.15,104.73,4101239,0
+OKTA.US,D,20250603,000000,105,105.1175,103.12,103.58,3578498,0
+OKTA.US,D,20250604,000000,103.435,106.62,103.04,105.6,3854063,0
+OKTA.US,D,20250605,000000,106.07,106.59,103.6982,104.18,2684179,0
+OKTA.US,D,20250606,000000,105.39,105.525,104.04,105.08,2476834,0
+OKTA.US,D,20250609,000000,105.45,105.45,101.1,101.2,6071230,0
+OKTA.US,D,20250610,000000,101.68,102.28,99.72,100.78,5230862,0
+OKTA.US,D,20250611,000000,100.8,102.25,100.26,100.44,2837996,0
+OKTA.US,D,20250612,000000,100.13,101.04,99.57,100.18,2605625,0
+OKTA.US,D,20250613,000000,98.52,99.62,97.32,97.48,2240943,0
+OKTA.US,D,20250616,000000,98.37,99.8807,98.1101,99.28,2898409,0
+OKTA.US,D,20250617,000000,98.62,99.95,97.95,98.67,2465897,0
+OKTA.US,D,20250618,000000,99.24,99.7,97.78,99,2465970,0
+OKTA.US,D,20250620,000000,99.09,101.325,98.86,99.42,5151381,0
+OKTA.US,D,20250623,000000,98.8,100.07,96.748,98.66,3532624,0
+OKTA.US,D,20250624,000000,99.56,100.48,98.35,98.53,3062992,0
+OKTA.US,D,20250625,000000,99,99.9819,97.77,98.21,2267090,0
+OKTA.US,D,20250626,000000,98.34,98.6999,95.48,98.13,3963411,0
+OKTA.US,D,20250627,000000,98.33,99.79,97.736,98.43,3471677,0
+OKTA.US,D,20250630,000000,99.2,100.6,98.45,99.97,2858188,0
+OKTA.US,D,20250701,000000,99.89,99.89,96.52,98.55,3006397,0
+OKTA.US,D,20250702,000000,98.29,98.76,97.17,98.14,2249906,0
+OKTA.US,D,20250703,000000,98.47,99.7615,98.42,99.11,1765335,0
+OKTA.US,D,20250707,000000,97.58,98.846,96.79,97.4,2190283,0
+OKTA.US,D,20250708,000000,97.95,98.2,96.58,97.53,2520107,0
+OKTA.US,D,20250709,000000,97.85,99.88,97.18,99.15,3314248,0
+OKTA.US,D,20250710,000000,98.75,98.9231,94.15,94.41,4148662,0
+OKTA.US,D,20250711,000000,94.23,94.61,91.4,91.56,3072966,0
+OKTA.US,D,20250714,000000,91.53,92.53,90.72,91.97,3086062,0
+OKTA.US,D,20250715,000000,92.5,92.86,91.01,91.1,3249874,0
+OKTA.US,D,20250716,000000,91.48,91.54,89.78,91.07,2155078,0
+OKTA.US,D,20250717,000000,91.43,93.065,91.345,92.1,2567001,0
+OKTA.US,D,20250718,000000,93,95.875,92.3,95.43,4368785,0
+OKTA.US,D,20250721,000000,95.5,96.08,93.9,95.86,3215226,0
+OKTA.US,D,20250722,000000,96.25,97.4899,95.05,95.65,2163947,0
+OKTA.US,D,20250723,000000,95.78,96.7,94.08,95.63,2270149,0
+OKTA.US,D,20250724,000000,95.5,97.97,94.535,97.89,3219766,0
+OKTA.US,D,20250725,000000,98,104.98,96.44,101.1,9545770,0
+OKTA.US,D,20250728,000000,101.34,101.5,96.39,97.84,4127604,0
+OKTA.US,D,20250729,000000,98.04,101.935,96.57,98.99,6789540,0
+OKTA.US,D,20250730,000000,99.64,101.32,97.7,99.77,3094563,0
+OKTA.US,D,20250731,000000,100.08,100.15,97.3156,97.8,3566101,0
+OKTA.US,D,20250801,000000,96.41,97.28,94.47,95.13,2890605,0
+OKTA.US,D,20250804,000000,96.18,97.74,95.35,97.72,1608442,0
+OKTA.US,D,20250805,000000,97.72,98.1,95.58,95.98,1640111,0
+OKTA.US,D,20250806,000000,95.87,97.83,95.5,97.75,1680415,0
+OKTA.US,D,20250807,000000,98.2,98.35,90.8617,93.58,4279084,0
+OKTA.US,D,20250808,000000,93.1,93.58,90.93,91.55,2432339,0
+OKTA.US,D,20250811,000000,91.02,92.43,88.2401,88.51,3891775,0
+OKTA.US,D,20250812,000000,88.485,89.4,87.24,89.33,4945977,0
+OKTA.US,D,20250813,000000,89.63,91.95,88.82,90.98,2277790,0
+OKTA.US,D,20250814,000000,89.725,90.745,88.37,88.61,3523904,0
+OKTA.US,D,20250815,000000,89.38,92.34,89.1038,92.02,2104623,0
+OKTA.US,D,20250818,000000,91.6,92.77,90.77,91.38,2102010,0
+OKTA.US,D,20250819,000000,92.06,92.5,90.1107,91.15,2477798,0
+OKTA.US,D,20250820,000000,91.05,91.79,89.77,91.03,1853374,0
+OKTA.US,D,20250821,000000,90.29,90.42,88.33,89.78,2713816,0
+OKTA.US,D,20250822,000000,90.11,93.3025,89.78,92.05,2741700,0
+OKTA.US,D,20250825,000000,94.54,95,91.26,91.35,5447550,0
+OKTA.US,D,20250826,000000,92.365,93.39,90.81,91.56,12491669,0
+OKTA.US,D,20250827,000000,97.43,98.8699,92.17,93.03,15003995,0
+OKTA.US,D,20250828,000000,91.94,93.98,90.46,92.59,7085927,0
+OKTA.US,D,20250829,000000,92.59,95.66,90.65,92.77,8811231,0
+OKTA.US,D,20250902,000000,91.185,91.64,88.46,89.5,5111669,0
+OKTA.US,D,20250903,000000,89.59,90.25,88.17,89.82,3446028,0
+OKTA.US,D,20250904,000000,89.38,90.85,88.28,89.74,2904539,0
+OKTA.US,D,20250905,000000,90.29,91.95,90.03,91.48,3279828,0
+OKTA.US,D,20250908,000000,91.17,92.73,90.81,92.68,2351081,0
+OKTA.US,D,20250909,000000,92.31,93.95,91.8814,93.85,3059179,0
+OKTA.US,D,20250910,000000,93.97,94.34,89.65,90.21,2899099,0
+OKTA.US,D,20250911,000000,90.78,92.14,89.78,91.96,2193744,0
+OKTA.US,D,20250912,000000,91.96,92.47,90.25,90.34,1810701,0
+OKTA.US,D,20250915,000000,90.8,91.8064,89.92,90.91,1700428,0
+OKTA.US,D,20250916,000000,90.86,91,89.29,89.92,2287783,0
+OKTA.US,D,20250917,000000,90.13,91.7281,88.9,90,2569613,0
+OKTA.US,D,20250918,000000,90.94,94,90.6,93.6,3154147,0
+OKTA.US,D,20250919,000000,94,94.15,92.0201,93.37,5822768,0
+OKTA.US,D,20250922,000000,92.6,94.35,91.4,92.38,2522854,0
+OKTA.US,D,20250923,000000,92.4,94.2,91.87,92.2,2157080,0
+OKTA.US,D,20250924,000000,92.3,93.8,89.82,89.87,3193804,0
+OKTA.US,D,20250925,000000,89.46,91.45,88.8989,91.19,2796920,0
+OKTA.US,D,20250926,000000,90.76,91.69,89.6,91.16,2409889,0
+OKTA.US,D,20250929,000000,92,94.71,91.845,93.86,2842251,0
+OKTA.US,D,20250930,000000,94.09,94.09,90.395,91.7,2349167,0
+OKTA.US,D,20251001,000000,91.38,92.95,90.78,91.69,1889884,0
+OKTA.US,D,20251002,000000,92,95.4899,91.77,94.92,3451373,0
+OKTA.US,D,20251003,000000,94.83,95.26,93,93.3,2012169,0
+OKTA.US,D,20251006,000000,93.65,96.37,90.58,93.71,3406152,0
+OKTA.US,D,20251007,000000,94.18,94.58,90.07,90.89,2480855,0
+OKTA.US,D,20251008,000000,91.65,93.31,90.95,92.63,1772206,0
+OKTA.US,D,20251009,000000,93.25,94.4,90.975,93.64,2242570,0
+OKTA.US,D,20251010,000000,93.205,93.4435,88.55,89.35,3516140,0
+OKTA.US,D,20251013,000000,90,90.685,88.94,90.14,2032320,0
+OKTA.US,D,20251014,000000,88.7,90.05,87.61,89.08,1894900,0
+OKTA.US,D,20251015,000000,89.6,89.95,87.58,88.35,1867405,0
+OKTA.US,D,20251016,000000,88.76,90.19,87.13,87.71,1652363,0
+OKTA.US,D,20251017,000000,87,87.8,86.25,87.43,1613497,0
+OKTA.US,D,20251020,000000,88.31,89.33,88.05,88.32,1869530,0
+OKTA.US,D,20251021,000000,88.25,89.95,87.9509,89.45,1792451,0
+OKTA.US,D,20251022,000000,88.66,88.95,86.66,87.04,2059779,0
+OKTA.US,D,20251023,000000,86.99,88.64,86.71,88.55,1682855,0
+OKTA.US,D,20251024,000000,89,89.81,88.6586,89.07,1440243,0
+OKTA.US,D,20251027,000000,90,90.6,89.25,90.01,1449030,0
+OKTA.US,D,20251028,000000,90.245,90.98,89.18,89.31,1394685,0
+OKTA.US,D,20251029,000000,89.255,89.28,87.08,87.65,1720582,0
+OKTA.US,D,20251030,000000,87.02,89.88,86.9,87.91,1591631,0
+OKTA.US,D,20251031,000000,88.4,91.6,88.25,91.53,3045324,0
+OKTA.US,D,20251103,000000,91.83,92.5,89.62,91.08,1966389,0
+OKTA.US,D,20251104,000000,88.96,90.26,86.84,86.97,1670414,0
+OKTA.US,D,20251105,000000,87.28,87.96,86.43,87.13,1517385,0
+OKTA.US,D,20251106,000000,87.13,87.815,84.585,85.87,1571065,0
+OKTA.US,D,20251107,000000,85.13,85.55,83.06,85.21,2222119,0
+OKTA.US,D,20251110,000000,85.83,86.5159,84.98,85.735,1409799,0
+OKTA.US,D,20251111,000000,85.34,86.87,85.26,85.58,1278233,0
+OKTA.US,D,20251112,000000,85.71,86.38,83.63,84.69,1788707,0
+OKTA.US,D,20251113,000000,84.01,85.1,83.63,83.76,1925492,0
+OKTA.US,D,20251114,000000,82.69,84.29,81.2,83.94,1626535,0
+OKTA.US,D,20251117,000000,83.51,83.715,80.36,81.07,2473308,0
+OKTA.US,D,20251118,000000,81.135,82.145,80.5385,81.03,2132430,0
+OKTA.US,D,20251119,000000,80.75,81.15,79.25,80.09,1593742,0
+OKTA.US,D,20251120,000000,81.46,81.89,78.11,78.32,2039192,0
+OKTA.US,D,20251121,000000,78.35,79.48,76.3479,78.68,1937869,0
+OKTA.US,D,20251124,000000,79.14,80.07,78.054,79.15,3059931,0
+OKTA.US,D,20251125,000000,79.04,81.72,78.5,81.16,1956999,0
+OKTA.US,D,20251126,000000,81.16,81.24,80.16,80.56,1889510,0
+OKTA.US,D,20251128,000000,80.75,80.8758,80.02,80.33,1643404,0
+OKTA.US,D,20251201,000000,79.98,81.165,79.2,80.64,4180492,0
+OKTA.US,D,20251202,000000,81.67,82.5,80.69,81.87,9190454,0
+OKTA.US,D,20251203,000000,75.6,87,75.05,86.34,9286896,0
+OKTA.US,D,20251204,000000,86.4,88.02,84.54,85.9,3669910,0
+OKTA.US,D,20251205,000000,85.71,86.29,84.83,85.89,2859649,0
+OKTA.US,D,20251208,000000,85.98,88.32,85.885,87.29,2570195,0
+OKTA.US,D,20251209,000000,87.03,87.99,86.77,87.79,1844018,0
+OKTA.US,D,20251210,000000,87.9,90.21,87.07,89.84,2149161,0
+OKTA.US,D,20251211,000000,89.29,91.4,89.15,90.59,2534766,0
+OKTA.US,D,20251212,000000,91.02,91.65,89.89,90.18,2957652,0
+OKTA.US,D,20251215,000000,90,90.989,87.89,88.2,3033699,0
+OKTA.US,D,20251216,000000,89.99,91.5,88.89,90.59,3502444,0
+OKTA.US,D,20251217,000000,90.3,92.84,88.39,88.42,3277217,0
+OKTA.US,D,20251218,000000,89.11,90.91,89,90.23,2700277,0
+OKTA.US,D,20251219,000000,90.49,90.65,89.09,90.21,6709525,0
+OKTA.US,D,20251222,000000,89.81,91.925,89.5,90.94,2127116,0
+OKTA.US,D,20251223,000000,90.18,90.9,88.41,89.06,1385839,0
+OKTA.US,D,20251224,000000,88.88,88.94,87.73,88.39,758821,0
+OKTA.US,D,20251226,000000,88.07,88.95,87.9155,88.61,1061953,0
+OKTA.US,D,20251229,000000,88.14,88.727,87.6,88.08,1358597,0
+OKTA.US,D,20251230,000000,87.71,88.4,87.21,87.43,1121661,0
+OKTA.US,D,20251231,000000,87.25,87.72,86.45,86.47,1386086,0
+OKTA.US,D,20260102,000000,87.15,87.15,83.37,83.64,2134301,0
+OKTA.US,D,20260105,000000,85.42,91.36,85.01,87.71,3634043,0
+OKTA.US,D,20260106,000000,87.47,90.89,87.4,90.36,2023020,0
+OKTA.US,D,20260107,000000,90.74,94.65,90.5,93.84,2956928,0
+OKTA.US,D,20260108,000000,93.84,94.1,92.305,93.93,2012391,0
+OKTA.US,D,20260109,000000,94.25,94.25,91.57,92.23,1821703,0
+OKTA.US,D,20260112,000000,92.5,94.59,91.105,93.57,2714942,0
+OKTA.US,D,20260113,000000,94,97.23,93.33,94.07,4360121,0
+OKTA.US,D,20260114,000000,95.03,97.36,92.5,93.35,3231843,0
+OKTA.US,D,20260115,000000,93.78,97.45,91.82,91.94,3402522,0
+OKTA.US,D,20260116,000000,92.41,92.41,89.3,89.55,3110488,0
+OKTA.US,D,20260120,000000,88.01,91.37,87.64,87.71,2545184,0
+OKTA.US,D,20260121,000000,88.13,89.82,87.124,88.94,2227937,0
+OKTA.US,D,20260122,000000,89.99,91.66,89.5,91.46,1814043,0
+OKTA.US,D,20260123,000000,91.49,92.88,90.29,90.76,1304811,0
+OKTA.US,D,20260126,000000,91.2,92.12,89.98,91.29,2394389,0
+OKTA.US,D,20260127,000000,91.5,92.7,91.05,91.46,1982204,0
+OKTA.US,D,20260128,000000,92.1,92.4899,90.37,90.74,1485253,0
+OKTA.US,D,20260129,000000,89.25,89.26,84,85.69,3773445,0
+OKTA.US,D,20260130,000000,85.02,86.72,84.225,84.48,2709434,0
+OKTA.US,D,20260202,000000,84.94,88.77,84.45,88.13,3088175,0
+OKTA.US,D,20260203,000000,87.2,87.71,80.17,82.31,3585911,0
+OKTA.US,D,20260204,000000,81.5,84.12,79.705,83.42,2986359,0
+OKTA.US,D,20260205,000000,83.42,85.3,81.67,82.15,2882338,0
+OKTA.US,D,20260206,000000,83.25,86.84,83.17,86.74,3303601,0
+OKTA.US,D,20260209,000000,87.63,88.89,86.25,88.18,3275207,0
+OKTA.US,D,20260210,000000,88.5,89.19,87.15,88.45,1733799,0
+OKTA.US,D,20260211,000000,89.33,89.789,86.15,88.18,2512576,0
+OKTA.US,D,20260212,000000,88.18,89.5,83.355,84.91,2615950,0
+OKTA.US,D,20260213,000000,85.25,88.05,85.15,87.26,2289854,0
+OKTA.US,D,20260217,000000,87.06,87.505,80.95,82.46,2870365,0
+OKTA.US,D,20260218,000000,81.05,84.35,80.56,82.91,2772837,0
diff --git a/daily/us/nasdaq stocks/2/olox.us.txt b/daily/us/nasdaq stocks/2/olox.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..43376f88095c479a208813da78107b85311c5789
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/olox.us.txt	
@@ -0,0 +1,2171 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OLOX.US,D,20170622,000000,121600,133120,121600,125952,17.5554,0
+OLOX.US,D,20170623,000000,125184,129664,123136,126720,3.15937,0
+OLOX.US,D,20170626,000000,130560,130560,123392,124160,5.77578,0
+OLOX.US,D,20170627,000000,123392,125542,121856,122880,1.20078,0
+OLOX.US,D,20170628,000000,122880,126717,121600,125440,1.69765,0
+OLOX.US,D,20170629,000000,125440,133120,110080,113152,24.982,0
+OLOX.US,D,20170630,000000,117760,120320,117760,120320,2.89218,0
+OLOX.US,D,20170703,000000,119040,120064,115712,119552,1.57343,0
+OLOX.US,D,20170705,000000,117760,123136,115456,122624,2.05937,0
+OLOX.US,D,20170706,000000,128000,128768,118016,122368,7.5789,0
+OLOX.US,D,20170707,000000,120832,130048,116480,124672,10.3328,0
+OLOX.US,D,20170710,000000,126720,149760,122880,129024,46.371,0
+OLOX.US,D,20170711,000000,127744,130560,124163,129280,2.49843,0
+OLOX.US,D,20170712,000000,127744,130598,119808,126720,2.52968,0
+OLOX.US,D,20170713,000000,125440,125440,117760,123904,3.82812,0
+OLOX.US,D,20170714,000000,123136,123658,121600,121856,0.501562,0
+OLOX.US,D,20170717,000000,122880,124314,120192,124160,0.834375,0
+OLOX.US,D,20170718,000000,124416,124416,113920,115712,4.33281,0
+OLOX.US,D,20170719,000000,115456,118528,110848,111360,2.83437,0
+OLOX.US,D,20170720,000000,111872,111872,103936,107776,3.93437,0
+OLOX.US,D,20170721,000000,108800,115200,108800,111616,1.65312,0
+OLOX.US,D,20170724,000000,110592,117504,110490,112640,3.26093,0
+OLOX.US,D,20170725,000000,110848,110848,107008,108800,0.910937,0
+OLOX.US,D,20170726,000000,107264,109056,97280,98048,1.96328,0
+OLOX.US,D,20170727,000000,99840,106240,98304,103552,1.60703,0
+OLOX.US,D,20170728,000000,104960,109824,94720,96000,2.51484,0
+OLOX.US,D,20170731,000000,98304,100936,96000,99840,1.08906,0
+OLOX.US,D,20170801,000000,98816,101120,97280,97280,2.24062,0
+OLOX.US,D,20170802,000000,97280,99840,97280,98816,0.724218,0
+OLOX.US,D,20170803,000000,97280,99840,97280,97792,1.22656,0
+OLOX.US,D,20170804,000000,101376,106240,98662.4,103680,1.71171,0
+OLOX.US,D,20170807,000000,104960,109635,100956,101120,2.08984,0
+OLOX.US,D,20170808,000000,99840,106496,99840,106240,0.339843,0
+OLOX.US,D,20170809,000000,104819,115200,104819,115200,0.692968,0
+OLOX.US,D,20170810,000000,114944,114944,97536,112128,0.98125,0
+OLOX.US,D,20170811,000000,101632,112128,101171,102912,0.221093,0
+OLOX.US,D,20170814,000000,104704,113664,99840,112896,1.61015,0
+OLOX.US,D,20170815,000000,113664,113664,107520,112640,0.573437,0
+OLOX.US,D,20170816,000000,112384,112384,101888,106752,1.52343,0
+OLOX.US,D,20170817,000000,105472,110848,100608,102144,1.23437,0
+OLOX.US,D,20170818,000000,102144,107520,97280,99968,1.89453,0
+OLOX.US,D,20170821,000000,99840,104448,97280,98560,0.888281,0
+OLOX.US,D,20170822,000000,98816,100864,97280,100864,0.394531,0
+OLOX.US,D,20170823,000000,100941,101594,100792,100864,0.415625,0
+OLOX.US,D,20170824,000000,99840,100611,97280,99584,0.378906,0
+OLOX.US,D,20170825,000000,98560,98560,97280,97536,0.223437,0
+OLOX.US,D,20170828,000000,98560,99584,96000,97280,1.65625,0
+OLOX.US,D,20170829,000000,98304,98560,97536,98560,0.173437,0
+OLOX.US,D,20170830,000000,98498.6,98498.6,97280,97280,0.505468,0
+OLOX.US,D,20170831,000000,98560,98560,97280,98560,0.158593,0
+OLOX.US,D,20170901,000000,97766.4,98048,97280,97536,0.276562,0
+OLOX.US,D,20170905,000000,97792,106240,97280,102400,0.678125,0
+OLOX.US,D,20170906,000000,98816,107264,98816,107264,0.453906,0
+OLOX.US,D,20170907,000000,107520,120320,105728,111360,2.6375,0
+OLOX.US,D,20170908,000000,116736,126208,110083,122368,1.80859,0
+OLOX.US,D,20170911,000000,115200,130560,115200,121344,2.22109,0
+OLOX.US,D,20170912,000000,122112,128512,121830,127232,2.29609,0
+OLOX.US,D,20170913,000000,127744,128000,124150,127232,1.00312,0
+OLOX.US,D,20170914,000000,126208,127744,124928,126464,0.932031,0
+OLOX.US,D,20170915,000000,122429,126720,114944,114944,0.84375,0
+OLOX.US,D,20170918,000000,114944,125440,111616,119040,1.38593,0
+OLOX.US,D,20170919,000000,119808,120320,116480,116480,1.41875,0
+OLOX.US,D,20170920,000000,117760,120320,115200,120320,0.825,0
+OLOX.US,D,20170922,000000,124416,125440,121344,125440,0.575781,0
+OLOX.US,D,20170925,000000,127744,127744,117760,120832,2.01953,0
+OLOX.US,D,20170926,000000,120356,120356,117760,117760,0.244531,0
+OLOX.US,D,20170927,000000,119552,119552,111872,114944,1.08828,0
+OLOX.US,D,20170928,000000,111872,111872,108800,110592,0.273437,0
+OLOX.US,D,20170929,000000,111616,113976,110116,110336,0.251562,0
+OLOX.US,D,20171002,000000,110080,111360,107520,110080,0.664843,0
+OLOX.US,D,20171003,000000,117760,140262,117760,135168,10.4859,0
+OLOX.US,D,20171004,000000,138240,151040,137779,143360,6.73046,0
+OLOX.US,D,20171005,000000,143360,158976,140800,143360,5.99062,0
+OLOX.US,D,20171006,000000,140800,143104,135936,138240,0.96875,0
+OLOX.US,D,20171009,000000,135309,144128,130560,139264,1.70625,0
+OLOX.US,D,20171010,000000,145920,153344,137498,138240,2.12812,0
+OLOX.US,D,20171011,000000,137984,138240,131584,132096,0.341406,0
+OLOX.US,D,20171012,000000,130816,141670,130816,137728,0.478125,0
+OLOX.US,D,20171013,000000,138240,138240,133888,136704,0.567968,0
+OLOX.US,D,20171016,000000,140032,145920,134400,139008,2.02578,0
+OLOX.US,D,20171017,000000,145920,145920,135936,144640,0.714843,0
+OLOX.US,D,20171018,000000,145818,163840,143360,158208,7.14609,0
+OLOX.US,D,20171019,000000,158208,160333,147354,150784,1.62812,0
+OLOX.US,D,20171020,000000,153344,153344,150784,151885,0.239843,0
+OLOX.US,D,20171023,000000,153856,165862,152320,153600,3.5125,0
+OLOX.US,D,20171024,000000,156160,179174,153600,163072,3.11484,0
+OLOX.US,D,20171025,000000,162304,167526,152064,154291,2.52578,0
+OLOX.US,D,20171026,000000,155648,155904,147482,153600,1.61875,0
+OLOX.US,D,20171027,000000,151808,156416,150272,152832,0.997656,0
+OLOX.US,D,20171030,000000,151040,152064,147200,148992,0.439843,0
+OLOX.US,D,20171031,000000,148698,149683,143360,143616,0.93125,0
+OLOX.US,D,20171101,000000,143360,144640,130816,134656,1.84218,0
+OLOX.US,D,20171102,000000,133120,142592,133120,142592,1.23359,0
+OLOX.US,D,20171103,000000,142592,145152,136192,143872,2.2375,0
+OLOX.US,D,20171106,000000,142848,145152,137216,143360,0.769531,0
+OLOX.US,D,20171107,000000,143360,144384,139520,143360,0.292968,0
+OLOX.US,D,20171108,000000,142336,144384,139520,143360,0.401562,0
+OLOX.US,D,20171109,000000,139520,143360,133299,142848,0.491406,0
+OLOX.US,D,20171110,000000,141568,142989,133376,138752,0.203125,0
+OLOX.US,D,20171113,000000,142336,142336,134656,139264,0.553906,0
+OLOX.US,D,20171114,000000,134400,138240,133376,137472,1.23984,0
+OLOX.US,D,20171115,000000,133402,141786,133376,133632,1.08828,0
+OLOX.US,D,20171116,000000,133504,135936,133376,133376,0.389062,0
+OLOX.US,D,20171117,000000,133632,137011,133376,133632,0.167968,0
+OLOX.US,D,20171120,000000,134042,136448,130048,130048,0.546875,0
+OLOX.US,D,20171121,000000,129536,140800,128000,136960,1.1039,0
+OLOX.US,D,20171122,000000,138240,139738,133888,134144,0.640625,0
+OLOX.US,D,20171124,000000,136704,136704,133632,135424,0.0914062,0
+OLOX.US,D,20171127,000000,134400,134400,130816,130816,0.24375,0
+OLOX.US,D,20171128,000000,130560,132774,124672,130816,0.434375,0
+OLOX.US,D,20171129,000000,129536,129536,123587,124672,0.315625,0
+OLOX.US,D,20171130,000000,129280,132096,128000,130304,0.444531,0
+OLOX.US,D,20171201,000000,127386,130458,126720,128768,0.358593,0
+OLOX.US,D,20171204,000000,129024,133120,128000,132608,0.248437,0
+OLOX.US,D,20171205,000000,132352,132864,130304,132864,0.221093,0
+OLOX.US,D,20171206,000000,133632,136230,133632,133888,0.152343,0
+OLOX.US,D,20171207,000000,133632,136653,133632,133888,0.0257812,0
+OLOX.US,D,20171208,000000,133888,134400,130509,130816,0.504687,0
+OLOX.US,D,20171211,000000,130522,130560,127744,127744,0.553906,0
+OLOX.US,D,20171212,000000,128256,129792,127744,129536,3.55703,0
+OLOX.US,D,20171213,000000,129280,135424,122368,123018,1.64296,0
+OLOX.US,D,20171214,000000,122880,140800,121748,140800,3.79453,0
+OLOX.US,D,20171215,000000,135936,139520,131840,139520,2.02578,0
+OLOX.US,D,20171218,000000,137984,153600,137984,147456,1.81015,0
+OLOX.US,D,20171219,000000,147200,153600,140800,147712,2.24609,0
+OLOX.US,D,20171220,000000,147200,153600,147200,152576,1.28046,0
+OLOX.US,D,20171221,000000,155136,159744,149222,154880,0.545312,0
+OLOX.US,D,20171222,000000,154880,155904,151040,152320,0.536718,0
+OLOX.US,D,20171226,000000,151040,152064,148480,148736,0.339843,0
+OLOX.US,D,20171227,000000,146035,146432,134042,138240,0.720312,0
+OLOX.US,D,20171228,000000,136960,147200,136960,146944,0.511718,0
+OLOX.US,D,20171229,000000,142336,153344,142336,153088,0.336718,0
+OLOX.US,D,20180102,000000,153600,153600,150016,150016,0.190625,0
+OLOX.US,D,20180103,000000,152141,158720,151296,158720,0.426562,0
+OLOX.US,D,20180104,000000,158720,158720,150118,158720,1.45156,0
+OLOX.US,D,20180105,000000,157440,157440,148480,155392,0.832812,0
+OLOX.US,D,20180108,000000,155904,155904,151040,151040,0.742968,0
+OLOX.US,D,20180109,000000,151066,151066,116480,142080,16.7328,0
+OLOX.US,D,20180110,000000,141568,143360,140288,140800,0.713281,0
+OLOX.US,D,20180111,000000,141568,142080,138240,138240,0.30625,0
+OLOX.US,D,20180112,000000,138240,139520,135680,138240,0.330468,0
+OLOX.US,D,20180116,000000,139520,139520,135680,136704,0.38125,0
+OLOX.US,D,20180117,000000,138496,139264,137472,137472,0.2375,0
+OLOX.US,D,20180118,000000,137664,139520,134912,135680,0.724218,0
+OLOX.US,D,20180119,000000,135168,137190,135168,135168,0.263281,0
+OLOX.US,D,20180122,000000,136960,136960,135168,135168,0.207812,0
+OLOX.US,D,20180123,000000,135168,135168,132352,132352,0.0617187,0
+OLOX.US,D,20180124,000000,132621,133619,115968,120320,12.6554,0
+OLOX.US,D,20180125,000000,121344,123740,116736,116992,1.3375,0
+OLOX.US,D,20180126,000000,119040,123904,117760,123904,1.73671,0
+OLOX.US,D,20180129,000000,124416,124797,115430,120064,1.65546,0
+OLOX.US,D,20180130,000000,117760,117760,117760,117760,0.602343,0
+OLOX.US,D,20180131,000000,117765,117765,115200,115712,0.771093,0
+OLOX.US,D,20180201,000000,115712,116554,111360,111744,1.81484,0
+OLOX.US,D,20180202,000000,111616,118554,105984,115712,2.31171,0
+OLOX.US,D,20180205,000000,118016,118016,113866,115361,0.161718,0
+OLOX.US,D,20180206,000000,113920,119296,113152,115712,0.116406,0
+OLOX.US,D,20180207,000000,114944,126720,111386,126720,0.585156,0
+OLOX.US,D,20180208,000000,128000,135424,123136,123136,0.859375,0
+OLOX.US,D,20180209,000000,124152,140800,124152,137536,1.43906,0
+OLOX.US,D,20180212,000000,139008,139008,115200,137984,0.145312,0
+OLOX.US,D,20180213,000000,140019,140019,123274,133120,0.5125,0
+OLOX.US,D,20180214,000000,132250,132352,125440,126464,2.37265,0
+OLOX.US,D,20180215,000000,126720,129766,119194,121344,1.45546,0
+OLOX.US,D,20180216,000000,120576,124160,120576,123648,0.239843,0
+OLOX.US,D,20180220,000000,124672,125440,117760,118784,2.57109,0
+OLOX.US,D,20180221,000000,121600,121856,108800,110848,4.59453,0
+OLOX.US,D,20180222,000000,111872,111872,99840,102656,11.2328,0
+OLOX.US,D,20180223,000000,107776,111360,107520,111360,0.875,0
+OLOX.US,D,20180226,000000,112128,112640,109059,111616,0.578125,0
+OLOX.US,D,20180227,000000,110848,112640,109276,112128,1.2039,0
+OLOX.US,D,20180228,000000,112640,112640,102011,102656,3.60468,0
+OLOX.US,D,20180301,000000,103424,111360,96000,96768,10.4695,0
+OLOX.US,D,20180302,000000,104448,104704,97794.6,101629,8.14921,0
+OLOX.US,D,20180305,000000,100946,107264,97280,106240,6.41328,0
+OLOX.US,D,20180306,000000,105984,113920,104963,111872,3.45078,0
+OLOX.US,D,20180307,000000,110592,120064,110592,115456,1.13828,0
+OLOX.US,D,20180308,000000,116480,117120,114432,114432,0.559375,0
+OLOX.US,D,20180309,000000,114432,115200,113096,114688,0.199218,0
+OLOX.US,D,20180312,000000,115200,115200,111360,113920,1.09531,0
+OLOX.US,D,20180313,000000,113664,114944,112640,113408,0.678906,0
+OLOX.US,D,20180314,000000,112896,113920,109056,109568,0.785937,0
+OLOX.US,D,20180315,000000,110848,117760,110848,115712,1.8539,0
+OLOX.US,D,20180316,000000,117248,122854,114176,121344,4.47031,0
+OLOX.US,D,20180319,000000,120832,120832,112640,112640,1.51093,0
+OLOX.US,D,20180320,000000,116480,117734,112896,112896,1.05312,0
+OLOX.US,D,20180321,000000,113252,115200,104340,114944,1.81875,0
+OLOX.US,D,20180322,000000,112927,114688,111754,111754,0.150781,0
+OLOX.US,D,20180323,000000,110080,120051,110080,115968,2.72187,0
+OLOX.US,D,20180326,000000,116480,122880,110618,114432,1.39609,0
+OLOX.US,D,20180327,000000,114176,116480,114176,116390,0.364843,0
+OLOX.US,D,20180328,000000,116480,117757,115200,117734,0.534375,0
+OLOX.US,D,20180329,000000,114202,118784,114202,117932,0.513281,0
+OLOX.US,D,20180402,000000,119040,119040,114176,114176,0.0765625,0
+OLOX.US,D,20180403,000000,114688,119037,114432,116224,0.650781,0
+OLOX.US,D,20180404,000000,116224,119040,114944,115077,1.06171,0
+OLOX.US,D,20180405,000000,114944,118528,114944,118528,0.208593,0
+OLOX.US,D,20180406,000000,116736,116736,115456,116224,0.04375,0
+OLOX.US,D,20180409,000000,116480,120320,116480,119808,0.532031,0
+OLOX.US,D,20180410,000000,118784,122880,118784,121600,0.814062,0
+OLOX.US,D,20180411,000000,120576,120576,116480,116736,0.101562,0
+OLOX.US,D,20180412,000000,117248,120320,117248,118272,0.435156,0
+OLOX.US,D,20180413,000000,118042,120038,117760,120038,0.280468,0
+OLOX.US,D,20180416,000000,120061,122624,119040,122624,0.830468,0
+OLOX.US,D,20180417,000000,119296,123238,117760,119040,0.85625,0
+OLOX.US,D,20180418,000000,118016,124109,118016,119296,0.219531,0
+OLOX.US,D,20180419,000000,120064,120320,119296,119808,0.117968,0
+OLOX.US,D,20180420,000000,118472,120968,116995,120320,0.178125,0
+OLOX.US,D,20180423,000000,120064,120320,117140,120320,0.46875,0
+OLOX.US,D,20180424,000000,118528,119808,118272,118528,0.133593,0
+OLOX.US,D,20180425,000000,115968,118272,115200,118272,0.957031,0
+OLOX.US,D,20180426,000000,116736,119552,114816,117504,0.645312,0
+OLOX.US,D,20180427,000000,115968,119552,115738,119040,0.236718,0
+OLOX.US,D,20180430,000000,119808,119808,114714,117504,0.253906,0
+OLOX.US,D,20180501,000000,117760,120064,115200,118528,0.335937,0
+OLOX.US,D,20180502,000000,117504,118400,114176,116736,0.91875,0
+OLOX.US,D,20180503,000000,116224,116736,116224,116480,0.0742187,0
+OLOX.US,D,20180504,000000,114944,115200,112896,114944,0.254687,0
+OLOX.US,D,20180507,000000,113920,119424,113664,118784,0.160937,0
+OLOX.US,D,20180508,000000,116480,118272,113152,118016,0.36875,0
+OLOX.US,D,20180509,000000,115200,118272,112640,114836,1.49531,0
+OLOX.US,D,20180510,000000,112640,117571,105861,112676,6.0664,0
+OLOX.US,D,20180511,000000,114995,115968,108800,113152,0.486718,0
+OLOX.US,D,20180514,000000,112128,112640,110080,110080,0.0359375,0
+OLOX.US,D,20180515,000000,112381,112381,110083,110083,0.0226562,0
+OLOX.US,D,20180516,000000,110083,113649,110083,112128,0.334375,0
+OLOX.US,D,20180517,000000,112968,115200,111130,112384,0.900781,0
+OLOX.US,D,20180518,000000,112512,118994,112512,116736,0.210156,0
+OLOX.US,D,20180521,000000,117760,123904,117760,123904,0.614062,0
+OLOX.US,D,20180522,000000,124160,135168,120044,128512,3.42265,0
+OLOX.US,D,20180523,000000,130048,130560,126136,129792,0.567968,0
+OLOX.US,D,20180524,000000,129536,129536,115205,120320,2.6375,0
+OLOX.US,D,20180525,000000,120832,127462,120832,126208,0.247656,0
+OLOX.US,D,20180529,000000,127744,129920,123136,126208,0.296875,0
+OLOX.US,D,20180530,000000,127232,127232,121856,121856,0.128125,0
+OLOX.US,D,20180531,000000,126912,126912,122368,122368,0.130468,0
+OLOX.US,D,20180601,000000,122368,122368,115456,120320,0.519531,0
+OLOX.US,D,20180604,000000,121600,128794,118272,128269,1.86484,0
+OLOX.US,D,20180605,000000,129280,131840,129280,129536,1.04531,0
+OLOX.US,D,20180606,000000,129024,131558,129024,129280,0.192968,0
+OLOX.US,D,20180607,000000,129280,130560,123674,128154,0.384375,0
+OLOX.US,D,20180608,000000,129280,129946,123392,125440,0.157031,0
+OLOX.US,D,20180611,000000,125696,132582,125696,130560,0.44375,0
+OLOX.US,D,20180612,000000,131072,131277,127232,127552,0.120312,0
+OLOX.US,D,20180613,000000,128000,128000,123392,127744,0.315625,0
+OLOX.US,D,20180614,000000,130253,130253,124728,128768,0.479687,0
+OLOX.US,D,20180615,000000,127744,130560,124442,130560,0.563281,0
+OLOX.US,D,20180618,000000,129536,129536,127744,128000,0.35625,0
+OLOX.US,D,20180619,000000,128000,130560,128000,129280,0.279687,0
+OLOX.US,D,20180620,000000,128256,137459,128256,134400,1.33281,0
+OLOX.US,D,20180621,000000,130982,134118,130982,133120,0.188281,0
+OLOX.US,D,20180622,000000,128256,130432,128256,128512,0.375,0
+OLOX.US,D,20180625,000000,130304,131738,128666,128768,0.235156,0
+OLOX.US,D,20180626,000000,127770,128410,127770,128410,0.0710937,0
+OLOX.US,D,20180627,000000,129536,129792,129536,129792,0.053125,0
+OLOX.US,D,20180628,000000,129280,130214,129280,130048,0.0882812,0
+OLOX.US,D,20180629,000000,134886,135168,129792,133120,0.423437,0
+OLOX.US,D,20180702,000000,134400,134400,128794,131072,0.132031,0
+OLOX.US,D,20180703,000000,134272,134272,129626,129626,0.210156,0
+OLOX.US,D,20180705,000000,132096,134618,132096,133120,0.621875,0
+OLOX.US,D,20180706,000000,133120,134144,129562,134144,1.19375,0
+OLOX.US,D,20180709,000000,133120,137472,131584,137216,0.748437,0
+OLOX.US,D,20180710,000000,137472,138240,135654,137984,0.28125,0
+OLOX.US,D,20180711,000000,137728,137728,134656,134656,0.2875,0
+OLOX.US,D,20180712,000000,134400,134400,133376,134144,0.0914062,0
+OLOX.US,D,20180713,000000,135680,135680,133376,134758,0.249218,0
+OLOX.US,D,20180716,000000,136192,136947,134144,135834,1.06953,0
+OLOX.US,D,20180717,000000,134912,134989,133606,134144,0.108593,0
+OLOX.US,D,20180718,000000,135450,151040,131584,145408,2.06171,0
+OLOX.US,D,20180719,000000,147200,147200,139533,140544,0.466406,0
+OLOX.US,D,20180720,000000,143104,143872,134656,135424,0.285156,0
+OLOX.US,D,20180723,000000,133120,145152,133120,145152,0.260156,0
+OLOX.US,D,20180724,000000,144640,144640,136960,136960,0.363281,0
+OLOX.US,D,20180725,000000,141824,141824,131584,131840,0.257812,0
+OLOX.US,D,20180726,000000,136704,136704,133376,133376,0.1625,0
+OLOX.US,D,20180727,000000,131251,134464,130560,134400,0.132031,0
+OLOX.US,D,20180730,000000,130816,134400,130816,134400,0.214843,0
+OLOX.US,D,20180731,000000,130560,135680,130560,135680,0.253125,0
+OLOX.US,D,20180801,000000,132864,132864,132864,132864,0.0460937,0
+OLOX.US,D,20180802,000000,134144,134144,131546,132480,0.216406,0
+OLOX.US,D,20180803,000000,130586,133222,128512,129178,0.264062,0
+OLOX.US,D,20180807,000000,130816,130816,130048,130304,0.0539062,0
+OLOX.US,D,20180808,000000,128512,130048,126464,126464,1.00546,0
+OLOX.US,D,20180809,000000,128819,128819,123904,123904,0.964843,0
+OLOX.US,D,20180810,000000,124416,126285,120064,120064,0.719531,0
+OLOX.US,D,20180813,000000,121600,121600,117760,118016,0.352343,0
+OLOX.US,D,20180814,000000,119808,119808,115968,116992,0.9,0
+OLOX.US,D,20180815,000000,115968,116552,102656,102656,5.99609,0
+OLOX.US,D,20180816,000000,102400,113920,102400,104960,0.867968,0
+OLOX.US,D,20180817,000000,104960,111872,102400,102400,3.16093,0
+OLOX.US,D,20180820,000000,102426,108690,100608,101632,0.885156,0
+OLOX.US,D,20180821,000000,103424,107520,102252,102252,1.75546,0
+OLOX.US,D,20180822,000000,101740,103153,98304,98560,3.87265,0
+OLOX.US,D,20180823,000000,101120,102400,98560,98560,0.81875,0
+OLOX.US,D,20180824,000000,98048,102118,97280,97280,0.504687,0
+OLOX.US,D,20180827,000000,98048,100352,96000,97280,0.163281,0
+OLOX.US,D,20180828,000000,95744,98114.6,85760,88320,2.08281,0
+OLOX.US,D,20180829,000000,88832,93952,88832,92672,0.280468,0
+OLOX.US,D,20180830,000000,92416,93952,87298.6,87808,1.21328,0
+OLOX.US,D,20180831,000000,89088,92981.8,86272,86272,0.382031,0
+OLOX.US,D,20180904,000000,85760,85760,77312,84480,0.179687,0
+OLOX.US,D,20180905,000000,83712,86016,77058.6,86016,1.19453,0
+OLOX.US,D,20180906,000000,89088,96000,87554.6,88832,2.71328,0
+OLOX.US,D,20180907,000000,86272,91136,83202.6,90368,0.583593,0
+OLOX.US,D,20180910,000000,89600,97024,88064,97024,1.08593,0
+OLOX.US,D,20180911,000000,93184,101632,93184,101632,0.922656,0
+OLOX.US,D,20180912,000000,101376,107520,93952,107520,1.80703,0
+OLOX.US,D,20180913,000000,107520,108544,100352,100608,2.27187,0
+OLOX.US,D,20180914,000000,102144,102144,89600,98816,0.409375,0
+OLOX.US,D,20180917,000000,93440,98560,90803.2,94720,1.28281,0
+OLOX.US,D,20180918,000000,94720,96512,94720,96512,0.619531,0
+OLOX.US,D,20180919,000000,96512,98045.4,96000,97792,0.239843,0
+OLOX.US,D,20180920,000000,96256,108032,96256,104448,2.24375,0
+OLOX.US,D,20180921,000000,107008,107008,89600,89600,2.32421,0
+OLOX.US,D,20180924,000000,90368,107008,90368,107008,2.7414,0
+OLOX.US,D,20180925,000000,106752,110592,100608,105984,3.15625,0
+OLOX.US,D,20180926,000000,105472,110592,96000,103680,1.70859,0
+OLOX.US,D,20180927,000000,104448,108032,95232,102400,0.771875,0
+OLOX.US,D,20180928,000000,103680,108311,100081,102400,0.330468,0
+OLOX.US,D,20181001,000000,102144,103424,97280,102400,0.83125,0
+OLOX.US,D,20181002,000000,102400,102968,98560,102400,0.401562,0
+OLOX.US,D,20181003,000000,103424,103424,100608,100608,0.0257812,0
+OLOX.US,D,20181004,000000,98560,101632,98560,101632,0.0523437,0
+OLOX.US,D,20181005,000000,103424,103424,103424,103424,0.04375,0
+OLOX.US,D,20181008,000000,104960,110336,102958,104960,0.616406,0
+OLOX.US,D,20181009,000000,103936,110080,100140,102656,0.125,0
+OLOX.US,D,20181010,000000,98816,103680,98560,103680,0.046875,0
+OLOX.US,D,20181011,000000,102656,103539,98560,98560,1.29218,0
+OLOX.US,D,20181012,000000,101632,101632,99840,100096,0.0664062,0
+OLOX.US,D,20181015,000000,101632,102559,101632,102400,0.1125,0
+OLOX.US,D,20181016,000000,101632,103680,101632,103680,0.142187,0
+OLOX.US,D,20181017,000000,101120,105984,101120,102400,0.207812,0
+OLOX.US,D,20181018,000000,104960,107589,103936,107264,1.8414,0
+OLOX.US,D,20181019,000000,107264,107264,103424,103424,0.489062,0
+OLOX.US,D,20181022,000000,103168,103759,103168,103680,0.0476562,0
+OLOX.US,D,20181023,000000,103168,103168,101606,102272,0.221875,0
+OLOX.US,D,20181024,000000,104059,104059,100355,100355,0.127343,0
+OLOX.US,D,20181025,000000,102400,103680,102400,102400,0.182812,0
+OLOX.US,D,20181026,000000,103421,103421,101632,101632,0.292187,0
+OLOX.US,D,20181029,000000,100383,102400,100383,102144,0.334375,0
+OLOX.US,D,20181030,000000,102400,103885,102144,103885,0.196093,0
+OLOX.US,D,20181031,000000,106240,112000,101588,108032,3.77109,0
+OLOX.US,D,20181101,000000,109568,109568,103680,107520,0.71875,0
+OLOX.US,D,20181105,000000,107520,107520,103936,103936,0.689062,0
+OLOX.US,D,20181106,000000,104960,106332,100867,106332,0.210156,0
+OLOX.US,D,20181107,000000,102400,104960,100608,104960,0.198437,0
+OLOX.US,D,20181108,000000,102397,105933,102397,102400,0.525,0
+OLOX.US,D,20181109,000000,102400,102656,99842.6,99842.6,0.442187,0
+OLOX.US,D,20181112,000000,99840,101888,99072,100864,0.339062,0
+OLOX.US,D,20181113,000000,101376,101376,100864,100864,0.251562,0
+OLOX.US,D,20181114,000000,99328,99328,85760,93498.9,0.496093,0
+OLOX.US,D,20181115,000000,91648,95232,90880,90880,0.445312,0
+OLOX.US,D,20181116,000000,95421.4,95488,92160,92160,0.122656,0
+OLOX.US,D,20181119,000000,94464,94464,88576,90624,0.571093,0
+OLOX.US,D,20181120,000000,90076.2,91904,88576,90882.6,0.366406,0
+OLOX.US,D,20181121,000000,89018.9,89018.9,88320,88320,0.101562,0
+OLOX.US,D,20181123,000000,87808,87808,87808,87808,0.0476562,0
+OLOX.US,D,20181126,000000,88320,88322.6,86016,87083.5,0.626562,0
+OLOX.US,D,20181127,000000,85760,86528,85504,86525.4,0.476562,0
+OLOX.US,D,20181128,000000,85516.8,86016,84083.2,84759,0.896875,0
+OLOX.US,D,20181129,000000,84375,84480,83200,83535.4,0.480468,0
+OLOX.US,D,20181130,000000,84480,84480,83223,83712,0.417968,0
+OLOX.US,D,20181203,000000,86272,98560,86272,93952,9.92656,0
+OLOX.US,D,20181204,000000,90624,94461.4,90112,92672,3.82343,0
+OLOX.US,D,20181206,000000,92160,94507.5,92160,92160,0.727343,0
+OLOX.US,D,20181207,000000,91392,91392,89600,89600,0.254687,0
+OLOX.US,D,20181210,000000,89856,89856,88320,89344,0.347656,0
+OLOX.US,D,20181211,000000,88832,88832,87982.1,87982.1,0.0148437,0
+OLOX.US,D,20181212,000000,87475.2,92160,87298.6,87298.6,0.25,0
+OLOX.US,D,20181213,000000,89105.9,89105.9,86016,86016,0.651562,0
+OLOX.US,D,20181214,000000,91456,91456,91456,91456,0.0851562,0
+OLOX.US,D,20181217,000000,91732.5,92160,91732.5,92160,0.0179687,0
+OLOX.US,D,20181218,000000,89277.4,89277.4,87659.5,88199.7,0.189062,0
+OLOX.US,D,20181219,000000,86924.8,89600,83200,87270.4,0.589062,0
+OLOX.US,D,20181220,000000,83873.3,85944.3,83617.3,85944.3,0.130468,0
+OLOX.US,D,20181221,000000,83968,83968,64000,64000,0.201562,0
+OLOX.US,D,20181224,000000,73984,87040,73984,79104,0.320312,0
+OLOX.US,D,20181226,000000,82201.6,82201.6,77312,77312,0.0976562,0
+OLOX.US,D,20181227,000000,76544,76544,72811.5,76288,0.1875,0
+OLOX.US,D,20181228,000000,73216,73216,66562.6,70371.8,4.40625,0
+OLOX.US,D,20181231,000000,69120,73062.4,67840,69248,2.08437,0
+OLOX.US,D,20190102,000000,78673.9,78673.9,68608,68608,0.0476562,0
+OLOX.US,D,20190103,000000,76564.5,76564.5,69376,70912,0.342187,0
+OLOX.US,D,20190104,000000,69888,75520,69888,74434.6,0.372656,0
+OLOX.US,D,20190107,000000,75517.4,75520,69724.2,72960,0.125,0
+OLOX.US,D,20190108,000000,72960,76032,72960,73856,0.764062,0
+OLOX.US,D,20190109,000000,76800,79104,76800,78453.8,1.5039,0
+OLOX.US,D,20190110,000000,77079,78080,75799,75799,0.607031,0
+OLOX.US,D,20190111,000000,75776,82196.5,75776,82176,1.25625,0
+OLOX.US,D,20190114,000000,81920,82176,75264,76800,1.93671,0
+OLOX.US,D,20190115,000000,77824,80896,76800,80896,0.665625,0
+OLOX.US,D,20190116,000000,79872,79872,74240,75520,0.370312,0
+OLOX.US,D,20190117,000000,76856.3,80384,76856.3,79360,0.560937,0
+OLOX.US,D,20190118,000000,79872,79872,76116.5,78336,0.354687,0
+OLOX.US,D,20190122,000000,78666.2,79360,76800,76800,0.727343,0
+OLOX.US,D,20190123,000000,75801.6,77114.9,75801.6,76687.4,0.371093,0
+OLOX.US,D,20190124,000000,75776,77824,75776,75776,0.892968,0
+OLOX.US,D,20190125,000000,75776,79523.8,75776,78105.6,1.7664,0
+OLOX.US,D,20190128,000000,78848,78848,76544,76800,0.640625,0
+OLOX.US,D,20190129,000000,77568,77568,74240,74240,0.457812,0
+OLOX.US,D,20190130,000000,75520,77056,75520,77056,0.0875,0
+OLOX.US,D,20190131,000000,76288,77701.1,76288,76554.2,0.288281,0
+OLOX.US,D,20190201,000000,75264,78336,74496,75776,1.50937,0
+OLOX.US,D,20190204,000000,75776,78080,74782.7,77056,0.900781,0
+OLOX.US,D,20190205,000000,77785.6,81408,75776,76800,1.85,0
+OLOX.US,D,20190206,000000,77626.9,79283.2,75392,78080,0.905468,0
+OLOX.US,D,20190207,000000,76800,78080,74752,76800,0.466406,0
+OLOX.US,D,20190211,000000,78080,78080,74752,74752,0.303906,0
+OLOX.US,D,20190212,000000,76019.2,76288,74240,74880,0.6375,0
+OLOX.US,D,20190213,000000,74442.2,74685.4,72960,72960,0.18125,0
+OLOX.US,D,20190214,000000,69888,72960,69888,72192,0.124218,0
+OLOX.US,D,20190215,000000,69632,72873,68608,68608,1.06953,0
+OLOX.US,D,20190219,000000,69888,73262.1,67840,70400,0.978906,0
+OLOX.US,D,20190220,000000,69888,71680,68608,68608,0.553125,0
+OLOX.US,D,20190221,000000,69120,70704.6,67732.5,69888,0.513281,0
+OLOX.US,D,20190222,000000,68180.5,71424,67924.5,69980.2,0.283593,0
+OLOX.US,D,20190225,000000,73251.8,73251.8,70305.3,70784,0.226562,0
+OLOX.US,D,20190226,000000,69120,69120,69120,69120,0.0171875,0
+OLOX.US,D,20190301,000000,72960,72960,72960,72960,0.0109375,0
+OLOX.US,D,20190304,000000,72576,73377.3,70238.7,70658.6,0.183593,0
+OLOX.US,D,20190305,000000,71761.9,71761.9,71009.3,71009.3,0.0148437,0
+OLOX.US,D,20190306,000000,71680,71680,66816,67840,0.696875,0
+OLOX.US,D,20190307,000000,68180.5,68180.5,68180.5,68180.5,0.065625,0
+OLOX.US,D,20190308,000000,70832.6,70832.6,66560,66560,0.117968,0
+OLOX.US,D,20190311,000000,69632,69632,67072,67072,0.0546875,0
+OLOX.US,D,20190312,000000,66560,69632,64000,64000,1.03671,0
+OLOX.US,D,20190313,000000,64000,69818.9,62976,62976,0.386718,0
+OLOX.US,D,20190314,000000,63488,66560,59392,59392,0.446875,0
+OLOX.US,D,20190315,000000,61440,61440,58368,61184,0.299218,0
+OLOX.US,D,20190318,000000,61184,63232,59648,60160,0.36875,0
+OLOX.US,D,20190319,000000,61747.2,61747.2,58882.6,59392,0.38125,0
+OLOX.US,D,20190320,000000,58880,58880,53248,53248,2.50546,0
+OLOX.US,D,20190321,000000,56576,61662.7,52224,54400,2.75078,0
+OLOX.US,D,20190322,000000,52656.6,53043.2,49658.9,51584,1.70234,0
+OLOX.US,D,20190325,000000,52992,56832,52992,53760,1.25468,0
+OLOX.US,D,20190326,000000,53504,53504,46592,49920,3.57187,0
+OLOX.US,D,20190327,000000,53248,57344,49920,53248,1.61093,0
+OLOX.US,D,20190328,000000,50434.6,53504,49920,50291.2,0.335937,0
+OLOX.US,D,20190329,000000,46080,52431.4,46080,47104,4.13437,0
+OLOX.US,D,20190401,000000,48128,49408,41794.6,46336,3.1289,0
+OLOX.US,D,20190402,000000,48640,52480,38400,44800,4.98671,0
+OLOX.US,D,20190403,000000,44032,44800,32256,32256,4.9164,0
+OLOX.US,D,20190404,000000,34816,39936,34304,37888,4.22109,0
+OLOX.US,D,20190405,000000,38400,43776,36352,38912,4.91328,0
+OLOX.US,D,20190408,000000,38912,40960,36864,39680,1.71406,0
+OLOX.US,D,20190409,000000,38912,40960,35840,38400,1.71718,0
+OLOX.US,D,20190410,000000,37632,38912,36608,36608,1.07812,0
+OLOX.US,D,20190411,000000,38144,38592,36497.9,37120,1.46718,0
+OLOX.US,D,20190412,000000,37120,37120,36096,36096,0.292968,0
+OLOX.US,D,20190415,000000,36096,36608,34048,34560,0.921875,0
+OLOX.US,D,20190416,000000,35468.8,36096,34219.5,35584,1.07031,0
+OLOX.US,D,20190417,000000,34816,34816,31552,32512,1.5539,0
+OLOX.US,D,20190418,000000,32512,33280,30722.6,32000,1.18593,0
+OLOX.US,D,20190422,000000,32256,33141.8,29442.6,31232,1.02421,0
+OLOX.US,D,20190423,000000,30720,35328,27402.2,32768,7.19375,0
+OLOX.US,D,20190424,000000,34048,35566.1,30720,34560,3.07265,0
+OLOX.US,D,20190425,000000,30976,31232,25856,28672,6.16015,0
+OLOX.US,D,20190426,000000,29184,31232,28160,30464,2.69921,0
+OLOX.US,D,20190429,000000,32000,32512,29440,32512,3.09296,0
+OLOX.US,D,20190430,000000,32256,32284.2,29952,30848,0.896093,0
+OLOX.US,D,20190501,000000,30720,32512,30208,32512,0.452343,0
+OLOX.US,D,20190502,000000,32512,33024,28928,31488,4.975,0
+OLOX.US,D,20190503,000000,30720,31744,29440,31334.4,0.81875,0
+OLOX.US,D,20190506,000000,29696,31728.6,27392,30208,0.592187,0
+OLOX.US,D,20190507,000000,29952,29954.6,29440,29440,0.947656,0
+OLOX.US,D,20190508,000000,29440,29440,27392,29248,0.286718,0
+OLOX.US,D,20190509,000000,29440,30205.4,28416,29440,1.04531,0
+OLOX.US,D,20190510,000000,28928,35558.4,28902.4,31961.6,5.66406,0
+OLOX.US,D,20190513,000000,30208,31232,29184,29696,1.78593,0
+OLOX.US,D,20190514,000000,29440,29440,23979.5,26042.9,8.33203,0
+OLOX.US,D,20190515,000000,25856,26368,24184.3,25341.4,1.8664,0
+OLOX.US,D,20190516,000000,25909.8,26880,24320,26112,1.83359,0
+OLOX.US,D,20190517,000000,26624,26880,25088,25088,2.16015,0
+OLOX.US,D,20190520,000000,25216,25856,22784,22784,3.23281,0
+OLOX.US,D,20190521,000000,23808,24320,20994.6,21760,2.56328,0
+OLOX.US,D,20190522,000000,22272,22604.8,19200,19200,4.26562,0
+OLOX.US,D,20190523,000000,19200,19840,17920,18508.8,4.50312,0
+OLOX.US,D,20190524,000000,19297.3,20736,19200,20480,0.932031,0
+OLOX.US,D,20190528,000000,20736,21102.1,20224,20224,0.503906,0
+OLOX.US,D,20190529,000000,21009.9,24064,18457.6,20480,2.10625,0
+OLOX.US,D,20190530,000000,20531.2,22336,20480,20480,1.62734,0
+OLOX.US,D,20190531,000000,23552,24064,20992,21760,3.03046,0
+OLOX.US,D,20190603,000000,23331.8,23552,21760,22425.6,1.84531,0
+OLOX.US,D,20190604,000000,23040,23142.4,22272,22602.2,4.01171,0
+OLOX.US,D,20190605,000000,23040,23352.3,22784,22784,0.4125,0
+OLOX.US,D,20190606,000000,23680,23682.6,19200,20480,1.03046,0
+OLOX.US,D,20190607,000000,20992,22272,19456,21254.4,0.853906,0
+OLOX.US,D,20190610,000000,20736,22784,19456,22784,1.36328,0
+OLOX.US,D,20190611,000000,22784,22784,20480,21760,0.564062,0
+OLOX.US,D,20190612,000000,19251.2,20736,19251.2,20736,0.2125,0
+OLOX.US,D,20190613,000000,21242.9,22912,20736,21995.5,3.38359,0
+OLOX.US,D,20190614,000000,20935.7,22528,19200,22528,1.12656,0
+OLOX.US,D,20190617,000000,22784,22784,19200,20428.8,0.786718,0
+OLOX.US,D,20190618,000000,20992,21760,17971.2,21504,2.07968,0
+OLOX.US,D,20190619,000000,20224,20480,17484.8,20480,1.02421,0
+OLOX.US,D,20190620,000000,17565.4,21760,17565.4,20480,2.03828,0
+OLOX.US,D,20190621,000000,21280,21760,20480,21649.9,1.70312,0
+OLOX.US,D,20190624,000000,21673,25088,20224,24064,5.99453,0
+OLOX.US,D,20190625,000000,23808,23808,18944,23040,1.63437,0
+OLOX.US,D,20190626,000000,21760,28928,19660.8,22016,12.6984,0
+OLOX.US,D,20190627,000000,22528,22528,19200,20659.2,3.06171,0
+OLOX.US,D,20190628,000000,21248,21248,15616,18432,3.9,0
+OLOX.US,D,20190701,000000,18944,21738.2,18173.4,19200,26.7015,0
+OLOX.US,D,20190702,000000,20224,20224,16650.2,17664,6.09218,0
+OLOX.US,D,20190703,000000,18176,18432,15928.3,17664,2.44062,0
+OLOX.US,D,20190705,000000,18176,18944,16179.2,18432,1.95234,0
+OLOX.US,D,20190708,000000,18739.2,18944,16440.3,18688,3.525,0
+OLOX.US,D,20190709,000000,18688,19875.8,16422.4,16944.6,4.56093,0
+OLOX.US,D,20190710,000000,17408,18690.6,16947.2,17082.9,0.823437,0
+OLOX.US,D,20190711,000000,17697.3,17912.3,15616,16535,2.38671,0
+OLOX.US,D,20190712,000000,31488,44800,23577.6,26112,1061.16,0
+OLOX.US,D,20190715,000000,22272,23552,20480,23040,46.1039,0
+OLOX.US,D,20190716,000000,20992,24064,20736,21017.6,16.1679,0
+OLOX.US,D,20190717,000000,22251.5,22988.8,17392.6,20992,11.307,0
+OLOX.US,D,20190718,000000,21242.9,21248,18432,21242.9,7.04609,0
+OLOX.US,D,20190719,000000,20992,22784,19968,20480,3.08906,0
+OLOX.US,D,20190722,000000,21094.4,21504,20505.6,21007.4,4.21093,0
+OLOX.US,D,20190723,000000,21294.1,21294.1,18690.6,19901.4,6.04218,0
+OLOX.US,D,20190724,000000,20480,22784,18944,21289,13.5312,0
+OLOX.US,D,20190725,000000,20992,21760,20208.6,20224,5.09375,0
+OLOX.US,D,20190726,000000,20224,22758.4,20224,22656,10.5609,0
+OLOX.US,D,20190729,000000,22528,25597.4,22528,24345.6,12.4804,0
+OLOX.US,D,20190730,000000,21248,24314.9,20992,23037.4,8.1,0
+OLOX.US,D,20190731,000000,22341.1,23296,20482.6,22784,1.50859,0
+OLOX.US,D,20190801,000000,22528,23552,22528,23045.1,3.54062,0
+OLOX.US,D,20190802,000000,23808,23808,22528,23040,1.89765,0
+OLOX.US,D,20190805,000000,23296,23552,22484.5,23040,2.48281,0
+OLOX.US,D,20190806,000000,22016,23296,19970.6,20492.8,8.21796,0
+OLOX.US,D,20190807,000000,20736,22476.8,20736,21504,1.0414,0
+OLOX.US,D,20190808,000000,22144,22272,20864,21063.7,3.23046,0
+OLOX.US,D,20190809,000000,20864,21760,18439.7,18944,4.25937,0
+OLOX.US,D,20190812,000000,19891.2,20213.8,16000,18188.8,4.89453,0
+OLOX.US,D,20190813,000000,17894.4,17894.4,16002.6,17446.4,0.934375,0
+OLOX.US,D,20190814,000000,17664,17664,16128,16642.6,3.88515,0
+OLOX.US,D,20190815,000000,16896,18176,16481.3,17425.9,2.90781,0
+OLOX.US,D,20190816,000000,17233.9,17233.9,13173.8,14781.4,8.10078,0
+OLOX.US,D,20190819,000000,15616,15616,13824,14336,2.65859,0
+OLOX.US,D,20190820,000000,14848,15616,13875.2,15616,2.21953,0
+OLOX.US,D,20190821,000000,15529,15872,14848,15872,1.65625,0
+OLOX.US,D,20190822,000000,16025.6,19389.4,15797.8,18327,11.7906,0
+OLOX.US,D,20190823,000000,17408,17443.8,15357.4,15357.4,2.90156,0
+OLOX.US,D,20190826,000000,15360,16128,14336,15316.5,1.23046,0
+OLOX.US,D,20190827,000000,15316.5,15872,14080,14336,3.0875,0
+OLOX.US,D,20190828,000000,14410.2,14528,13145.6,14528,1.36953,0
+OLOX.US,D,20190829,000000,13570.6,14452.5,12910.1,14080,2.50468,0
+OLOX.US,D,20190830,000000,14085.1,14185,13312,14082.6,1.4164,0
+OLOX.US,D,20190903,000000,14336,16000,14336,15362.6,2.32578,0
+OLOX.US,D,20190904,000000,15616,17664,15488,17648.6,3.69453,0
+OLOX.US,D,20190905,000000,17961,18944,15111.7,15680,1.90312,0
+OLOX.US,D,20190906,000000,15232,20085.8,15232,16384,6.56875,0
+OLOX.US,D,20190909,000000,16435.2,18854.4,15616,15649.3,0.949218,0
+OLOX.US,D,20190910,000000,16665.6,17361.9,15616,15621.1,0.380468,0
+OLOX.US,D,20190911,000000,15672.3,17664,15623.7,16614.4,2.32343,0
+OLOX.US,D,20190912,000000,16384,16640,15104,15132.2,1.81171,0
+OLOX.US,D,20190913,000000,15132.2,15360,13670.4,14082.6,4.16406,0
+OLOX.US,D,20190916,000000,14643.2,14976,12090.9,13798.4,11.0867,0
+OLOX.US,D,20190917,000000,12856.3,13568,12856.3,13056,0.617187,0
+OLOX.US,D,20190918,000000,13455.4,14976,13056,14080,3.27109,0
+OLOX.US,D,20190919,000000,14054.4,14054.4,12800,13084.2,4.76875,0
+OLOX.US,D,20190920,000000,13227.5,13888,12544,13237.8,1.99531,0
+OLOX.US,D,20190923,000000,13237.8,13824,11104.8,11891.2,6.92656,0
+OLOX.US,D,20190924,000000,11878.4,13260.8,11520,11740.2,1.38203,0
+OLOX.US,D,20190925,000000,11366.4,12497.9,10291.2,10828.8,2.82812,0
+OLOX.US,D,20190926,000000,11302.9,12544,11008,11520,1.14062,0
+OLOX.US,D,20190927,000000,11264,11827.2,11238.4,11417.6,0.378906,0
+OLOX.US,D,20190930,000000,11041.3,11371.5,10752,10803.2,0.913281,0
+OLOX.US,D,20191001,000000,10496,11165.2,9809.92,10112,0.864062,0
+OLOX.US,D,20191002,000000,10496,10496,9251.84,9318.4,2.92578,0
+OLOX.US,D,20191003,000000,9344,9728,9251.84,9384.96,0.623437,0
+OLOX.US,D,20191004,000000,10240,14336,10240,11276.8,21.1312,0
+OLOX.US,D,20191007,000000,11264,11264,9472,10496,4.81093,0
+OLOX.US,D,20191008,000000,10776.3,11062.3,10496,10498.6,1.90078,0
+OLOX.US,D,20191009,000000,10700.8,12288,10496,11264,2.78828,0
+OLOX.US,D,20191010,000000,12032,17920,10880,10880,105.491,0
+OLOX.US,D,20191011,000000,10240,11707.5,9815.04,11264,12.6843,0
+OLOX.US,D,20191014,000000,11827.2,11827.2,10316.8,10780.2,5.49531,0
+OLOX.US,D,20191015,000000,11008,11264,9251.84,10275.8,3.1875,0
+OLOX.US,D,20191016,000000,10275.8,11289.6,9512.96,9884.16,6.18203,0
+OLOX.US,D,20191017,000000,9728,10496,9728,9984,3.45078,0
+OLOX.US,D,20191018,000000,10012.2,10214.4,9472,9474.56,1.03671,0
+OLOX.US,D,20191021,000000,9474.56,10196.5,9472,10000.4,2.96796,0
+OLOX.US,D,20191022,000000,9984,10112,9984,10035.2,2.65156,0
+OLOX.US,D,20191023,000000,10145.3,11136,9986.56,10956.8,2.52734,0
+OLOX.US,D,20191024,000000,10621.4,11010.6,10163.2,10675.2,0.573437,0
+OLOX.US,D,20191025,000000,10227.2,10744.4,10048,10240,1.76796,0
+OLOX.US,D,20191028,000000,10992.6,10992.6,10086.4,10409,3.19921,0
+OLOX.US,D,20191029,000000,10752,11264,10240,11264,2.27187,0
+OLOX.US,D,20191030,000000,11264,12288,10291.2,12032,7.73281,0
+OLOX.US,D,20191031,000000,12633.6,13417,11904,13056,6.28281,0
+OLOX.US,D,20191101,000000,12307.2,14464,12032,14336,4.93515,0
+OLOX.US,D,20191104,000000,15052.8,15360,13703.7,14080,4.21562,0
+OLOX.US,D,20191105,000000,14080,14986.2,12800,13306.9,6.28359,0
+OLOX.US,D,20191106,000000,13312,14282.2,10240,10496,8.28203,0
+OLOX.US,D,20191107,000000,10723.8,10931.2,9728,10440.4,6.01953,0
+OLOX.US,D,20191108,000000,10572.8,10572.8,9809.92,10188.8,1.24218,0
+OLOX.US,D,20191111,000000,10411.5,10411.5,9344,9344,0.989843,0
+OLOX.US,D,20191112,000000,9753.6,10240,9472,9725.44,1.13203,0
+OLOX.US,D,20191113,000000,9766.4,10531.8,9472,9725.44,2.24687,0
+OLOX.US,D,20191114,000000,9728,10572.8,9474.56,9600,7.61406,0
+OLOX.US,D,20191115,000000,9216,9344,8192,8960,8.8625,0
+OLOX.US,D,20191118,000000,9144.32,9472,8422.4,8422.4,1.61484,0
+OLOX.US,D,20191119,000000,8384,8601.6,7168,7680,7.02734,0
+OLOX.US,D,20191120,000000,7603.2,7662.08,6684.16,6796.8,1.69687,0
+OLOX.US,D,20191121,000000,6912,7628.8,6786.56,6886.4,0.714062,0
+OLOX.US,D,20191122,000000,6784,6784,5632,6264.32,3.94062,0
+OLOX.US,D,20191125,000000,5888,6264.32,5632,5634.56,3.08203,0
+OLOX.US,D,20191126,000000,5941.76,8960,5941.76,7523.84,7.4914,0
+OLOX.US,D,20191127,000000,10009.6,10009.6,6400,7116.8,3.02812,0
+OLOX.US,D,20191129,000000,6912,6912,6113.28,6735.36,4.00234,0
+OLOX.US,D,20191202,000000,6400,6604.8,5888,5888,2.87734,0
+OLOX.US,D,20191203,000000,5888,6732.8,5888,6394.88,9.27187,0
+OLOX.US,D,20191204,000000,6144,7296,5888,6630.4,20.7859,0
+OLOX.US,D,20191205,000000,6528,8960,6161.92,6604.8,52.3,0
+OLOX.US,D,20191206,000000,6668.8,7157.76,6144,6284.8,9.53515,0
+OLOX.US,D,20191209,000000,6927.36,9728,6656,7014.4,67.6359,0
+OLOX.US,D,20191210,000000,7936,7936,5632,5634.56,35.6765,0
+OLOX.US,D,20191211,000000,3814.4,4224,3612.16,3840,153.406,0
+OLOX.US,D,20191212,000000,3840,4088.32,3840,3968,65.5265,0
+OLOX.US,D,20191213,000000,4096,4160,3046.4,3840,81.9773,0
+OLOX.US,D,20191216,000000,4019.2,4019.2,3456,3640.32,65.8992,0
+OLOX.US,D,20191217,000000,3660.8,3712,3445.76,3589.12,53.7093,0
+OLOX.US,D,20191218,000000,3712,3919.36,3407.36,3545.6,177.571,0
+OLOX.US,D,20191219,000000,3609.6,3609.6,3328,3456,55.4515,0
+OLOX.US,D,20191220,000000,3558.4,3712,3430.4,3504.64,28.6523,0
+OLOX.US,D,20191223,000000,3578.88,3712,3471.36,3571.2,55.7859,0
+OLOX.US,D,20191224,000000,3520,3622.4,3361.28,3545.6,27.3023,0
+OLOX.US,D,20191226,000000,3584,3998.72,3494.4,3737.6,98.6539,0
+OLOX.US,D,20191227,000000,3814.4,3968,3617.28,3617.28,38.2046,0
+OLOX.US,D,20191230,000000,3706.88,4390.02,3643.78,4213.76,165.999,0
+OLOX.US,D,20191231,000000,4352,4544,3847.68,4016.64,171.407,0
+OLOX.US,D,20200102,000000,3904,5486.08,3904,5120,307.117,0
+OLOX.US,D,20200103,000000,5248,5601.28,4736,4979.2,283.213,0
+OLOX.US,D,20200106,000000,5644.8,7040,5120,6656,559.517,0
+OLOX.US,D,20200107,000000,5990.4,6451.2,5132.8,5888,260.567,0
+OLOX.US,D,20200108,000000,5299.2,5504,4684.8,5324.8,194.521,0
+OLOX.US,D,20200109,000000,5120,5962.24,4864,5498.88,238.978,0
+OLOX.US,D,20200110,000000,5376,5632,5120,5189.12,91.932,0
+OLOX.US,D,20200113,000000,5120,5120,4224,4864,217.397,0
+OLOX.US,D,20200114,000000,4682.24,5094.4,4480,4608,117.053,0
+OLOX.US,D,20200115,000000,4495.36,5376,4492.8,4864,181.325,0
+OLOX.US,D,20200116,000000,4864,5120,4608,4761.6,111.723,0
+OLOX.US,D,20200117,000000,4838.4,4864,4505.6,4672,105.585,0
+OLOX.US,D,20200121,000000,4608,4608,4357.12,4505.6,74.5671,0
+OLOX.US,D,20200122,000000,4600.32,4989.44,4349.44,4659.2,133.436,0
+OLOX.US,D,20200123,000000,4945.92,4945.92,4608,4659.2,44.671,0
+OLOX.US,D,20200124,000000,4659.2,4736,3712,4352,73.4531,0
+OLOX.US,D,20200127,000000,4352,4352,3840,4121.6,36.8531,0
+OLOX.US,D,20200128,000000,4096,4224,3968,4044.8,25.0914,0
+OLOX.US,D,20200129,000000,4042.24,4093.44,3878.4,3916.8,41.321,0
+OLOX.US,D,20200130,000000,4044.8,4352,3960.32,4096,51.5421,0
+OLOX.US,D,20200131,000000,4344.32,4352,3840,3993.6,41.4812,0
+OLOX.US,D,20200203,000000,3983.36,4736,3840,4608,290.41,0
+OLOX.US,D,20200204,000000,4352,4480,3904,4210.18,109.882,0
+OLOX.US,D,20200205,000000,3840,3840,3340.8,3660.8,291.046,0
+OLOX.US,D,20200206,000000,3724.8,4889.6,3097.6,3468.8,909.323,0
+OLOX.US,D,20200207,000000,3776,4211.2,3545.6,3788.8,476.348,0
+OLOX.US,D,20200210,000000,3852.8,4224,3712,4147.2,490.062,0
+OLOX.US,D,20200211,000000,4134.4,4646.4,3840,4364.8,910.346,0
+OLOX.US,D,20200212,000000,4352,4710.4,3865.6,3968,483.814,0
+OLOX.US,D,20200213,000000,3891.2,4134.4,3468.8,3852.8,318.634,0
+OLOX.US,D,20200214,000000,3968,4134.4,3648,3776,324.644,0
+OLOX.US,D,20200218,000000,3648,3648,3200,3276.8,188.475,0
+OLOX.US,D,20200219,000000,3443.2,3443.2,3200,3238.4,269.815,0
+OLOX.US,D,20200220,000000,3200,3916.8,3136,3302.4,613.882,0
+OLOX.US,D,20200221,000000,3289.6,3376.51,3129.6,3174.4,150.594,0
+OLOX.US,D,20200224,000000,3097.6,3379.07,2944,3200,115.478,0
+OLOX.US,D,20200225,000000,3136,3187.2,2944,3072,157.829,0
+OLOX.US,D,20200226,000000,3008,3251.2,2585.6,2969.6,395.858,0
+OLOX.US,D,20200227,000000,2931.2,3008,2701.82,2726.4,116.096,0
+OLOX.US,D,20200228,000000,2681.98,2739.2,2035.2,2406.4,186.1,0
+OLOX.US,D,20200302,000000,2419.2,3046.4,2316.8,2547.2,128.339,0
+OLOX.US,D,20200303,000000,2470.4,2793.73,2406.4,2688,144.125,0
+OLOX.US,D,20200304,000000,2944,3161.6,2662.4,3008,316.677,0
+OLOX.US,D,20200305,000000,2752,2943.36,2713.6,2790.4,78.246,0
+OLOX.US,D,20200306,000000,2777.6,2798.98,2560,2713.6,94.7476,0
+OLOX.US,D,20200309,000000,2483.2,2508.67,2022.4,2214.4,79.3148,0
+OLOX.US,D,20200310,000000,2265.6,2457.6,2176,2176,39.4812,0
+OLOX.US,D,20200311,000000,2201.6,2222.59,2023.94,2086.4,39.2992,0
+OLOX.US,D,20200312,000000,2048,2099.2,1689.6,1740.8,86.1921,0
+OLOX.US,D,20200313,000000,1804.8,1907.2,1638.4,1779.2,69.482,0
+OLOX.US,D,20200316,000000,1484.8,2304,1484.8,1944.45,69.2492,0
+OLOX.US,D,20200317,000000,1984,2112,1932.8,2060.8,11.5226,0
+OLOX.US,D,20200318,000000,2048,3456,1804.8,2649.6,318.806,0
+OLOX.US,D,20200319,000000,2880,2935.81,2048,2176,120.987,0
+OLOX.US,D,20200320,000000,2150.4,2713.6,2060.8,2585.6,139.478,0
+OLOX.US,D,20200323,000000,2688,2688,2240,2342.4,48.3453,0
+OLOX.US,D,20200324,000000,2496,2560,2310.4,2432.64,38.3312,0
+OLOX.US,D,20200325,000000,2496,2700.8,2252.8,2432,58.0843,0
+OLOX.US,D,20200326,000000,2432,2688,2276.86,2483.2,69.6179,0
+OLOX.US,D,20200327,000000,2508.8,2944,2319.1,2598.4,74.007,0
+OLOX.US,D,20200330,000000,2688,2771.2,2432,2636.8,39.675,0
+OLOX.US,D,20200331,000000,4864,12467.2,4172.8,11904,16739.3,0
+OLOX.US,D,20200401,000000,8179.2,12467.2,6195.2,7193.6,9544.59,0
+OLOX.US,D,20200402,000000,6400,7654.4,5644.8,6208,1306.43,0
+OLOX.US,D,20200403,000000,5952,6963.2,5273.6,5491.2,636.627,0
+OLOX.US,D,20200406,000000,5491.2,5988.1,4992,5158.4,370.519,0
+OLOX.US,D,20200407,000000,5184,5260.8,4480,4582.4,362.764,0
+OLOX.US,D,20200408,000000,5120,5683.2,4544,4646.4,760.785,0
+OLOX.US,D,20200409,000000,4544,5004.8,4236.8,4723.2,396.848,0
+OLOX.US,D,20200413,000000,4864,5619.2,4710.4,4915.2,532.635,0
+OLOX.US,D,20200414,000000,5043.2,6336,4992,6092.8,1057.41,0
+OLOX.US,D,20200415,000000,6092.8,6144,4737.79,5094.4,495.157,0
+OLOX.US,D,20200416,000000,4889.6,5104.9,4608,4812.8,158.888,0
+OLOX.US,D,20200417,000000,4697.6,5312,4620.8,5145.6,213.427,0
+OLOX.US,D,20200420,000000,5158.4,5312,4928,5056,121.413,0
+OLOX.US,D,20200421,000000,4864,5089.66,4736,4915.2,86.4343,0
+OLOX.US,D,20200422,000000,4812.8,4890.24,4608,4748.8,47.1117,0
+OLOX.US,D,20200423,000000,4761.6,4851.2,4518.4,4595.2,90.3765,0
+OLOX.US,D,20200424,000000,4595.2,4722.56,4480,4569.6,42.8937,0
+OLOX.US,D,20200427,000000,4672,4864,4288,4697.6,190.076,0
+OLOX.US,D,20200428,000000,4672,4736,4505.6,4518.4,80.7757,0
+OLOX.US,D,20200429,000000,4672,4672,4480,4492.8,58.5148,0
+OLOX.US,D,20200430,000000,4492.8,4659.2,4416,4518.4,87.221,0
+OLOX.US,D,20200501,000000,4480,5209.6,4467.2,5107.2,345.525,0
+OLOX.US,D,20200504,000000,5120,5670.4,5107.2,5482.11,323.463,0
+OLOX.US,D,20200505,000000,7680,8563.2,5184,5440,9376.51,0
+OLOX.US,D,20200506,000000,4966.4,5004.93,4172.8,4224,1060.59,0
+OLOX.US,D,20200507,000000,3328,3328,3008,3033.6,1896.64,0
+OLOX.US,D,20200508,000000,3072,3225.6,3072,3212.8,568.188,0
+OLOX.US,D,20200511,000000,3200,3251.2,3072,3200,448.953,0
+OLOX.US,D,20200512,000000,3276.8,3328,3161.6,3200,467.061,0
+OLOX.US,D,20200513,000000,3328,3392,3084.8,3174.4,1014.56,0
+OLOX.US,D,20200514,000000,3187.2,3328,3123.2,3264,812.993,0
+OLOX.US,D,20200515,000000,2931.2,3443.2,2632.96,3046.14,3557.91,0
+OLOX.US,D,20200518,000000,3161.6,3174.4,2880,3033.6,718.441,0
+OLOX.US,D,20200519,000000,3225.6,3443.2,2982.4,3340.8,2413.68,0
+OLOX.US,D,20200520,000000,3430.4,3532.8,3238.4,3302.4,1251.62,0
+OLOX.US,D,20200521,000000,3264,3340.8,3046.4,3238.4,410.364,0
+OLOX.US,D,20200522,000000,3404.8,3814.4,3148.8,3532.8,4206.32,0
+OLOX.US,D,20200526,000000,3596.8,3654.4,3353.6,3468.8,955.053,0
+OLOX.US,D,20200527,000000,3392,3648,3251.2,3520,801.027,0
+OLOX.US,D,20200528,000000,3545.6,3558.4,3264,3353.6,951.13,0
+OLOX.US,D,20200529,000000,3251.2,3327.74,3008,3238.4,1028.09,0
+OLOX.US,D,20200601,000000,3187.2,3353.6,3110.4,3276.8,538.996,0
+OLOX.US,D,20200602,000000,3276.8,3315.2,3123.2,3142.4,393.726,0
+OLOX.US,D,20200603,000000,3136,3212.8,3097.6,3174.4,415.974,0
+OLOX.US,D,20200604,000000,3200,3571.2,3200,3456,2679.55,0
+OLOX.US,D,20200605,000000,3558.4,3558.4,3328,3417.6,909.007,0
+OLOX.US,D,20200608,000000,3443.2,3494.4,3276.8,3353.6,587.922,0
+OLOX.US,D,20200609,000000,3353.6,3803.14,3328,3494.4,1779.74,0
+OLOX.US,D,20200610,000000,3558.4,3660.8,3340.8,3494.4,1032.33,0
+OLOX.US,D,20200611,000000,3276.8,3379.2,3020.8,3084.8,815.879,0
+OLOX.US,D,20200612,000000,3225.6,3468.8,3084.8,3276.8,1718.56,0
+OLOX.US,D,20200615,000000,3276.8,3494.4,3187.2,3456,807.445,0
+OLOX.US,D,20200616,000000,3456,3712,3200,3699.2,1287.78,0
+OLOX.US,D,20200617,000000,3724.8,4044.8,3520,3724.8,1838.48,0
+OLOX.US,D,20200618,000000,3737.6,3737.6,3430.4,3622.4,704.391,0
+OLOX.US,D,20200619,000000,3635.2,3686.4,3430.4,3430.4,579.7,0
+OLOX.US,D,20200622,000000,3494.4,3814.4,3312.9,3635.2,1342.74,0
+OLOX.US,D,20200623,000000,3430.4,3456,3174.4,3238.4,1007.88,0
+OLOX.US,D,20200624,000000,3302.4,3353.6,3136,3225.6,601.405,0
+OLOX.US,D,20200625,000000,3353.6,3609.6,3270.4,3430.4,1565.93,0
+OLOX.US,D,20200626,000000,3481.6,3673.6,3276.8,3545.6,1239.34,0
+OLOX.US,D,20200629,000000,3596.8,4300.8,3584,3891.2,3537.13,0
+OLOX.US,D,20200630,000000,3712,3724.8,3328,3417.6,1314.43,0
+OLOX.US,D,20200701,000000,3443.2,3577.6,3353.6,3443.2,952.637,0
+OLOX.US,D,20200702,000000,3404.8,3584,3367.68,3443.2,406.732,0
+OLOX.US,D,20200706,000000,3673.6,3699.2,3366.4,3558.4,2117,0
+OLOX.US,D,20200707,000000,3545.6,3545.6,3392,3417.6,535.431,0
+OLOX.US,D,20200708,000000,3417.6,3635.2,3392,3494.4,1673.49,0
+OLOX.US,D,20200709,000000,3520,3571.2,3417.6,3558.4,451.407,0
+OLOX.US,D,20200710,000000,3507.2,3532.8,3417.6,3494.4,356.48,0
+OLOX.US,D,20200713,000000,3468.8,3488,3315.2,3353.6,762.7,0
+OLOX.US,D,20200714,000000,3302.4,3404.8,3161.6,3379.2,573.563,0
+OLOX.US,D,20200715,000000,3353.6,3622.4,3276.8,3545.6,1112.57,0
+OLOX.US,D,20200716,000000,3584,3750.4,3494.4,3712,834.997,0
+OLOX.US,D,20200717,000000,3673.6,3779.46,3564.8,3635.2,752.838,0
+OLOX.US,D,20200720,000000,3571.2,3584,3450.11,3558.4,386.929,0
+OLOX.US,D,20200721,000000,3532.8,3552,3430.4,3520,375.621,0
+OLOX.US,D,20200722,000000,3468.8,3532.8,3430.4,3443.2,292.517,0
+OLOX.US,D,20200723,000000,3814.4,4032,3520,3545.6,3914.25,0
+OLOX.US,D,20200724,000000,3609.6,3724.8,3456,3609.6,779.464,0
+OLOX.US,D,20200727,000000,3609.6,3801.6,3532.8,3648,765.194,0
+OLOX.US,D,20200728,000000,3635.2,3750.4,3520,3635.2,841.363,0
+OLOX.US,D,20200729,000000,3622.4,3626.75,3507.2,3596.8,545.867,0
+OLOX.US,D,20200730,000000,3571.2,3660.8,3468.8,3660.8,369.649,0
+OLOX.US,D,20200731,000000,3660.8,3897.6,3494.4,3776,1549.01,0
+OLOX.US,D,20200803,000000,3776,3776,3609.73,3712,437.014,0
+OLOX.US,D,20200804,000000,3686.4,4083.2,3673.6,3916.8,1018.54,0
+OLOX.US,D,20200805,000000,3916.8,3993.6,3737.6,3763.2,379.546,0
+OLOX.US,D,20200806,000000,3776,3840,3660.8,3750.4,262.124,0
+OLOX.US,D,20200807,000000,3712,3891.2,3622.4,3776,754.19,0
+OLOX.US,D,20200810,000000,3763.2,3904,3699.2,3840,451.368,0
+OLOX.US,D,20200811,000000,3840,3904,3648,3686.4,434.847,0
+OLOX.US,D,20200812,000000,3660.8,3712,3320.32,3481.6,1364.38,0
+OLOX.US,D,20200813,000000,3379.2,3430.4,3225.6,3328,576.035,0
+OLOX.US,D,20200814,000000,3084.8,3276.8,3020.8,3187.2,657.728,0
+OLOX.US,D,20200817,000000,3135.74,3174.4,3059.2,3072,251.348,0
+OLOX.US,D,20200818,000000,3059.2,3136,2892.8,3033.6,751.122,0
+OLOX.US,D,20200819,000000,3059.2,3059.2,2918.4,2944,218.445,0
+OLOX.US,D,20200820,000000,2918.4,2924.54,2790.4,2867.2,253.881,0
+OLOX.US,D,20200821,000000,2816,2841.6,2720,2790.4,492.134,0
+OLOX.US,D,20200824,000000,2790.4,3116.8,2611.2,2752,1173.77,0
+OLOX.US,D,20200825,000000,2700.8,2841.6,2636.8,2816,271.092,0
+OLOX.US,D,20200826,000000,2752,2931.33,2662.4,2854.4,720.54,0
+OLOX.US,D,20200827,000000,2905.6,2905.6,2675.2,2790.4,546.627,0
+OLOX.US,D,20200828,000000,2713.6,2790.4,2713.6,2790.4,179.361,0
+OLOX.US,D,20200831,000000,2803.2,2803.2,2636.8,2649.6,226.892,0
+OLOX.US,D,20200901,000000,2752,2777.6,2457.6,2688,1331.63,0
+OLOX.US,D,20200902,000000,2624,2637.57,2406.4,2521.6,552.975,0
+OLOX.US,D,20200903,000000,2457.6,2458.11,2240,2291.2,696.047,0
+OLOX.US,D,20200904,000000,2265.6,2304,2150.4,2278.4,218.601,0
+OLOX.US,D,20200908,000000,2188.8,2413.57,2137.6,2304,435.584,0
+OLOX.US,D,20200909,000000,2355.2,2355.2,2169.6,2278.4,538.594,0
+OLOX.US,D,20200910,000000,2304,2304,2188.8,2240,145.926,0
+OLOX.US,D,20200911,000000,2214.4,2457.6,2201.6,2419.2,344.399,0
+OLOX.US,D,20200914,000000,2432,2508.8,2278.4,2368,392.069,0
+OLOX.US,D,20200915,000000,2355.2,2368,2252.8,2291.2,150.463,0
+OLOX.US,D,20200916,000000,2342.4,2380.8,2265.6,2329.6,105.346,0
+OLOX.US,D,20200917,000000,2304,2470.4,2278.4,2406.4,205.632,0
+OLOX.US,D,20200918,000000,2406.4,2444.8,2329.6,2444.8,122.128,0
+OLOX.US,D,20200921,000000,2393.6,2412.8,2252.8,2342.4,215.084,0
+OLOX.US,D,20200922,000000,2278.4,2368,2265.6,2304,138.277,0
+OLOX.US,D,20200923,000000,2304,2355.2,2245.12,2316.8,122.814,0
+OLOX.US,D,20200924,000000,2278.4,2278.78,1932.8,1945.6,476.928,0
+OLOX.US,D,20200925,000000,3814.4,4224,2624,2777.6,42353.3,0
+OLOX.US,D,20200928,000000,2688,2995.2,2572.8,2790.4,2057.27,0
+OLOX.US,D,20200929,000000,2688,2734.34,2380.8,2483.2,1220.74,0
+OLOX.US,D,20200930,000000,2406.4,2444.8,2188.8,2316.8,943.953,0
+OLOX.US,D,20201001,000000,2291.2,2585.6,2291.2,2572.8,495.283,0
+OLOX.US,D,20201002,000000,2432,2560,2406.4,2432,282.378,0
+OLOX.US,D,20201005,000000,2496,2547.2,2380.8,2380.8,300.824,0
+OLOX.US,D,20201006,000000,2393.6,2739.2,2393.6,2432,1009.4,0
+OLOX.US,D,20201007,000000,2406.4,2752,2406.4,2739.2,788.853,0
+OLOX.US,D,20201008,000000,2739.2,2841.6,2624,2790.4,395.337,0
+OLOX.US,D,20201009,000000,2713.6,2803.2,2624,2636.8,192.95,0
+OLOX.US,D,20201012,000000,2675.2,2688,2508.8,2611.2,148.549,0
+OLOX.US,D,20201013,000000,2572.8,2628.99,2496,2534.4,103.901,0
+OLOX.US,D,20201014,000000,2534.4,2739.2,2483.2,2611.2,497.339,0
+OLOX.US,D,20201015,000000,2534.4,2662.4,2508.8,2585.6,174.785,0
+OLOX.US,D,20201016,000000,4646.4,4902.4,3340.8,3494.4,47991.8,0
+OLOX.US,D,20201019,000000,3545.6,3635.2,3142.66,3289.6,2360.87,0
+OLOX.US,D,20201020,000000,3635.2,3635.2,3084.8,3097.6,4045.68,0
+OLOX.US,D,20201021,000000,3059.2,3200,2867.2,2892.8,1071.21,0
+OLOX.US,D,20201022,000000,2867.2,3174.4,2854.4,3097.6,542.046,0
+OLOX.US,D,20201023,000000,3097.6,3136,2956.8,3084.8,298.011,0
+OLOX.US,D,20201026,000000,3084.8,3302.4,2995.2,3212.8,583.064,0
+OLOX.US,D,20201027,000000,3456,3456,3084.8,3200,388.121,0
+OLOX.US,D,20201028,000000,3084.8,3200,3014.4,3097.6,349.385,0
+OLOX.US,D,20201029,000000,3072,3200,3059.2,3110.4,189.176,0
+OLOX.US,D,20201030,000000,3161.6,3161.6,3008,3110.4,264.029,0
+OLOX.US,D,20201102,000000,3110.4,3183.36,3110.4,3174.4,233.663,0
+OLOX.US,D,20201103,000000,3251.2,3251.2,3123.2,3174.4,166.957,0
+OLOX.US,D,20201104,000000,3123.2,3174.4,3033.6,3110.4,271.231,0
+OLOX.US,D,20201105,000000,3110.4,3174.4,3046.4,3110.4,209.59,0
+OLOX.US,D,20201106,000000,3084.8,3328,3008,3238.4,528.571,0
+OLOX.US,D,20201109,000000,3212.8,3212.8,3046.4,3046.4,279.81,0
+OLOX.US,D,20201110,000000,3046.4,3187.2,3008,3059.2,198.914,0
+OLOX.US,D,20201111,000000,3033.6,3097.98,2969.6,3059.2,144.939,0
+OLOX.US,D,20201112,000000,3046.4,3084.8,2995.2,3008,147.055,0
+OLOX.US,D,20201113,000000,3020.8,3097.6,2987.26,3046.4,147.247,0
+OLOX.US,D,20201116,000000,3136,3225.6,3046.4,3148.8,820.803,0
+OLOX.US,D,20201117,000000,3238.4,3353.6,2956.8,3276.8,867.226,0
+OLOX.US,D,20201118,000000,3264,3417.6,3136,3353.6,686.22,0
+OLOX.US,D,20201119,000000,3276.8,3673.6,3251.2,3648,1507.34,0
+OLOX.US,D,20201120,000000,3369.22,4224,3251.2,3520,3516.84,0
+OLOX.US,D,20201123,000000,3486.59,4403.2,3404.8,4326.4,3678.04,0
+OLOX.US,D,20201124,000000,4211.2,4467.2,3481.6,3712,2183.99,0
+OLOX.US,D,20201125,000000,3660.8,3891.2,3584,3788.8,592.609,0
+OLOX.US,D,20201127,000000,3840,4211.2,3808,3968,1015.77,0
+OLOX.US,D,20201130,000000,4096,4096,3737.6,3929.6,696.033,0
+OLOX.US,D,20201201,000000,3840,3891.2,3609.6,3635.2,628.926,0
+OLOX.US,D,20201202,000000,3609.6,3750.4,3545.6,3660.8,369.564,0
+OLOX.US,D,20201203,000000,3648,4096,3609.6,3942.4,1538.46,0
+OLOX.US,D,20201204,000000,3993.6,4061.31,3891.2,3968,388.789,0
+OLOX.US,D,20201207,000000,4057.6,4544,4044.8,4416,1765.37,0
+OLOX.US,D,20201208,000000,4467.2,4620.8,4185.6,4505.6,1007.21,0
+OLOX.US,D,20201209,000000,4492.8,4492.8,4108.8,4198.4,878.052,0
+OLOX.US,D,20201210,000000,4096,4352,3993.6,4211.2,529.286,0
+OLOX.US,D,20201211,000000,4211.2,4352,4108.8,4224,373.844,0
+OLOX.US,D,20201214,000000,4313.6,4416,4211.2,4300.8,253.809,0
+OLOX.US,D,20201215,000000,4352,5043.2,4211.2,4940.8,1648,0
+OLOX.US,D,20201216,000000,4966.4,5586.82,4800,5068.8,1621.82,0
+OLOX.US,D,20201217,000000,5004.8,5324.8,4672,5145.6,1013.15,0
+OLOX.US,D,20201218,000000,5120,6259.2,5041.92,5824,2620.19,0
+OLOX.US,D,20201221,000000,6156.8,6886.4,6080,6528,2522.21,0
+OLOX.US,D,20201222,000000,6553.6,6779.52,5854.08,6438.4,2111.65,0
+OLOX.US,D,20201223,000000,6515.2,6630.4,6208,6246.4,797.303,0
+OLOX.US,D,20201224,000000,6400,6784,6348.8,6592,590.918,0
+OLOX.US,D,20201228,000000,6771.2,6886.4,5913.6,6208,996.863,0
+OLOX.US,D,20201229,000000,6348.8,7603.2,6144,7539.2,2450.11,0
+OLOX.US,D,20201230,000000,7270.4,7488,7129.6,7296,674.389,0
+OLOX.US,D,20201231,000000,7424,8256,7155.2,7808,1414.58,0
+OLOX.US,D,20210104,000000,8098.05,8305.66,7490.82,7744,803.864,0
+OLOX.US,D,20210105,000000,7603.2,7923.07,7123.2,7411.2,541.271,0
+OLOX.US,D,20210106,000000,7526.4,7782.4,7155.2,7193.6,538.27,0
+OLOX.US,D,20210107,000000,7046.4,7782.4,6963.2,7628.8,1054.64,0
+OLOX.US,D,20210108,000000,7756.8,7808,7104,7334.4,603.203,0
+OLOX.US,D,20210111,000000,7424,9216,7360,8460.8,1771.21,0
+OLOX.US,D,20210112,000000,8460.8,8793.6,8012.8,8780.8,839.92,0
+OLOX.US,D,20210113,000000,8947.2,9433.6,8844.8,9216,903.607,0
+OLOX.US,D,20210114,000000,9139.2,9574.4,8665.6,8793.6,532.183,0
+OLOX.US,D,20210115,000000,8896,9958.27,8793.6,9792,3238,0
+OLOX.US,D,20210119,000000,10035.2,10777.6,9996.8,10777.6,1105.36,0
+OLOX.US,D,20210120,000000,10547.2,11136,9433.73,10316.8,862.347,0
+OLOX.US,D,20210121,000000,10265.6,10329.5,9651.2,10060.8,572.96,0
+OLOX.US,D,20210122,000000,10150.4,10816,9996.67,10624,702.478,0
+OLOX.US,D,20210125,000000,10252.8,10598.4,9280,10035.2,710.719,0
+OLOX.US,D,20210126,000000,9984,10880,9664.13,10470.4,962.521,0
+OLOX.US,D,20210127,000000,10112,10496,9779.2,9932.8,1007.27,0
+OLOX.US,D,20210128,000000,9856,9958.27,8115.2,8832,730.665,0
+OLOX.US,D,20210129,000000,8723.2,9332.22,8537.6,8819.2,465.417,0
+OLOX.US,D,20210201,000000,8704,8895.87,7564.8,7628.8,912.35,0
+OLOX.US,D,20210202,000000,7936,7974.4,7628.93,7744,347.115,0
+OLOX.US,D,20210203,000000,7833.6,8704,7820.8,8281.6,695.225,0
+OLOX.US,D,20210204,000000,8358.4,8630.27,8327.04,8396.8,236.794,0
+OLOX.US,D,20210205,000000,8396.8,8422.4,7680,8115.2,481.186,0
+OLOX.US,D,20210208,000000,8729.6,9151.87,8448.13,9113.6,1206.74,0
+OLOX.US,D,20210209,000000,9011.2,9728,8729.6,9164.8,768.986,0
+OLOX.US,D,20210210,000000,9676.8,9702.4,8729.6,9011.2,485.546,0
+OLOX.US,D,20210211,000000,9113.6,9138.94,8243.2,8768,347.197,0
+OLOX.US,D,20210212,000000,8665.6,8825.6,8320,8460.8,389.488,0
+OLOX.US,D,20210216,000000,8704,8832.64,8147.71,8550.4,535.363,0
+OLOX.US,D,20210217,000000,8358.4,8499.2,7817.34,7961.6,426.49,0
+OLOX.US,D,20210218,000000,7961.6,8287.62,7705.6,7833.6,583.699,0
+OLOX.US,D,20210219,000000,7948.8,8307.2,7769.6,7961.6,660.825,0
+OLOX.US,D,20210222,000000,7961.6,8054.66,7526.4,7590.4,354.458,0
+OLOX.US,D,20210223,000000,6489.6,6489.6,6003.2,6489.6,720.947,0
+OLOX.US,D,20210224,000000,7052.8,7411.2,6873.6,7206.4,443.001,0
+OLOX.US,D,20210225,000000,7296,7385.6,6400,6412.8,586.087,0
+OLOX.US,D,20210226,000000,6732.8,6867.2,6412.8,6502.4,221.507,0
+OLOX.US,D,20210301,000000,6899.2,7014.4,6566.4,6707.2,173.743,0
+OLOX.US,D,20210302,000000,6950.4,7232,6809.6,7065.6,265.046,0
+OLOX.US,D,20210303,000000,6976,7092.22,6412.8,6476.8,346.307,0
+OLOX.US,D,20210304,000000,6361.6,6579.2,5529.73,6310.4,703.211,0
+OLOX.US,D,20210305,000000,6336,6336,5312,5939.2,351.938,0
+OLOX.US,D,20210308,000000,6092.8,6387.2,5836.8,5926.4,228.574,0
+OLOX.US,D,20210309,000000,6016,6489.47,5977.6,6387.2,708.865,0
+OLOX.US,D,20210310,000000,6540.8,6707.2,6196.48,6515.2,172.477,0
+OLOX.US,D,20210311,000000,6630.4,7040,6540.93,7040,181.94,0
+OLOX.US,D,20210312,000000,6796.8,7552,6536.96,7449.6,286.935,0
+OLOX.US,D,20210315,000000,7360,7603.2,7065.6,7334.4,306.295,0
+OLOX.US,D,20210316,000000,7385.6,7385.6,6707.2,6886.4,285.994,0
+OLOX.US,D,20210317,000000,6822.4,7500.8,6732.8,7244.8,359.503,0
+OLOX.US,D,20210318,000000,7283.2,7424,6796.8,6796.8,186.017,0
+OLOX.US,D,20210319,000000,6809.6,7044.35,6668.8,6771.2,127.549,0
+OLOX.US,D,20210322,000000,6945.28,6981.5,6489.6,6502.4,209.709,0
+OLOX.US,D,20210323,000000,6528,6658.56,6156.8,6220.8,313.308,0
+OLOX.US,D,20210324,000000,6425.6,6646.27,5606.66,5734.4,296.05,0
+OLOX.US,D,20210325,000000,5632,5747.2,5056,5324.8,474.602,0
+OLOX.US,D,20210326,000000,5478.4,5681.79,5337.6,5363.2,180.681,0
+OLOX.US,D,20210329,000000,5299.2,5478.4,5043.2,5043.2,227.306,0
+OLOX.US,D,20210330,000000,5078.14,5255.81,5017.6,5222.4,164.456,0
+OLOX.US,D,20210331,000000,5376,6067.2,5248,5964.8,1258.37,0
+OLOX.US,D,20210401,000000,6128.77,6304,5860.74,6220.8,342.57,0
+OLOX.US,D,20210405,000000,6374.4,6528,5670.4,5772.8,289.146,0
+OLOX.US,D,20210406,000000,5542.4,7347.07,5504,6054.4,4865.06,0
+OLOX.US,D,20210407,000000,5862.4,5977.6,5401.6,5414.4,382.563,0
+OLOX.US,D,20210408,000000,5516.8,5703.04,5465.6,5657.6,156.809,0
+OLOX.US,D,20210409,000000,5696,5868.67,5222.4,5248,576.321,0
+OLOX.US,D,20210412,000000,5248,5302.66,5017.6,5081.6,242.803,0
+OLOX.US,D,20210413,000000,5094.4,5542.4,4940.8,5388.8,266.338,0
+OLOX.US,D,20210414,000000,5440,5683.2,5286.4,5465.6,386.196,0
+OLOX.US,D,20210415,000000,5568,5836.8,5324.8,5811.2,677.717,0
+OLOX.US,D,20210416,000000,5030.4,5260.8,4608,4825.6,978.517,0
+OLOX.US,D,20210419,000000,4736,4812.8,4070.4,4147.2,759.524,0
+OLOX.US,D,20210420,000000,4121.6,4761.6,3840,3968,2466.65,0
+OLOX.US,D,20210421,000000,3878.4,4160,3801.6,4160,467.965,0
+OLOX.US,D,20210422,000000,4262.4,4492.8,4057.6,4121.6,1191.87,0
+OLOX.US,D,20210423,000000,4108.8,4416,4096,4339.2,240.904,0
+OLOX.US,D,20210426,000000,4326.4,4761.6,4266.88,4736,247.354,0
+OLOX.US,D,20210427,000000,4736,4966.27,4646.4,4761.6,206.532,0
+OLOX.US,D,20210428,000000,4736,5107.2,4665.6,4953.6,148.674,0
+OLOX.US,D,20210429,000000,5030.4,5043.2,4714.62,4851.2,154.303,0
+OLOX.US,D,20210430,000000,4748.8,4864,4633.6,4710.4,197.138,0
+OLOX.US,D,20210503,000000,4723.2,4755.2,4428.8,4480,119.225,0
+OLOX.US,D,20210504,000000,4390.4,4532.99,4288,4428.8,125.257,0
+OLOX.US,D,20210505,000000,4416,4672,4249.6,4300.8,166.651,0
+OLOX.US,D,20210506,000000,4275.2,4300.8,3904,4006.4,191.921,0
+OLOX.US,D,20210507,000000,4057.6,4953.6,4000.26,4236.8,1750.27,0
+OLOX.US,D,20210510,000000,4211.2,4288,3948.8,3993.6,271.7,0
+OLOX.US,D,20210511,000000,3904,4019.2,3763.2,4019.2,180.214,0
+OLOX.US,D,20210512,000000,3993.6,4096,3843.2,4070.4,155.775,0
+OLOX.US,D,20210513,000000,4096,4198.4,3788.8,3827.2,243.684,0
+OLOX.US,D,20210514,000000,3865.6,4070.4,3840,3929.6,301.521,0
+OLOX.US,D,20210517,000000,3968,4070.4,3904,3904,205.285,0
+OLOX.US,D,20210518,000000,4070.4,4160,3891.2,4019.2,208.381,0
+OLOX.US,D,20210519,000000,3865.6,4006.4,3840,3955.2,106.169,0
+OLOX.US,D,20210520,000000,4160,4544,4076.8,4544,480.99,0
+OLOX.US,D,20210521,000000,4678.4,4864,4480,4825.6,446.613,0
+OLOX.US,D,20210524,000000,4800,4851.2,4544,4608,129.438,0
+OLOX.US,D,20210525,000000,4582.4,4736,4428.8,4531.2,84.8742,0
+OLOX.US,D,20210526,000000,4518.4,4748.8,4480,4723.2,135.625,0
+OLOX.US,D,20210527,000000,4723.2,4787.2,4620.8,4710.4,123.139,0
+OLOX.US,D,20210528,000000,4710.4,4748.54,4518.53,4544,126.675,0
+OLOX.US,D,20210601,000000,4531.2,4659.2,4416,4454.4,103.75,0
+OLOX.US,D,20210602,000000,4492.8,4672,4416,4608,249.668,0
+OLOX.US,D,20210603,000000,4620.8,4800,4544,4620.8,209.534,0
+OLOX.US,D,20210604,000000,4620.8,4736,4352,4480,132.966,0
+OLOX.US,D,20210607,000000,4556.8,4915.2,4505.6,4761.6,306.59,0
+OLOX.US,D,20210608,000000,4838.4,5491.2,4800,5260.8,404.357,0
+OLOX.US,D,20210609,000000,5376,5747.2,5337.6,5657.6,229.238,0
+OLOX.US,D,20210610,000000,5606.4,5760,5299.2,5459.2,292.575,0
+OLOX.US,D,20210611,000000,5465.6,5600.26,5312,5350.4,72.346,0
+OLOX.US,D,20210614,000000,5222.4,5977.6,5209.6,5862.4,251.75,0
+OLOX.US,D,20210615,000000,5824,5900.8,5593.6,5900.8,111.374,0
+OLOX.US,D,20210616,000000,5913.6,6382.59,5761.28,6310.4,345.846,0
+OLOX.US,D,20210617,000000,6297.6,6310.4,6016,6144,96.4898,0
+OLOX.US,D,20210618,000000,6131.2,6387.2,6027.9,6310.4,236.661,0
+OLOX.US,D,20210621,000000,6310.4,6387.2,5872.26,6272,125.519,0
+OLOX.US,D,20210622,000000,6272,6284.8,5977.6,6284.8,103.614,0
+OLOX.US,D,20210623,000000,6246.4,6579.2,6148.1,6489.6,314.497,0
+OLOX.US,D,20210624,000000,6489.6,6937.6,6412.8,6656,352.974,0
+OLOX.US,D,20210625,000000,6668.8,6783.87,6425.6,6451.2,115.482,0
+OLOX.US,D,20210628,000000,6566.4,7157.38,6297.6,6438.4,815.027,0
+OLOX.US,D,20210629,000000,6515.2,6720,6208,6656,175.094,0
+OLOX.US,D,20210630,000000,6796.8,7206.4,6626.69,7040,504.268,0
+OLOX.US,D,20210701,000000,7001.6,7142.4,6694.4,7014.4,155.235,0
+OLOX.US,D,20210702,000000,6924.8,6956.67,6731.78,6796.8,103.527,0
+OLOX.US,D,20210706,000000,6720,6758.4,6208,6400,183.261,0
+OLOX.US,D,20210707,000000,6528,6528,5324.8,5568,334.533,0
+OLOX.US,D,20210708,000000,5376,5918.08,5312,5747.2,115.764,0
+OLOX.US,D,20210709,000000,5772.8,5824,5568,5734.4,74.464,0
+OLOX.US,D,20210712,000000,5657.6,6012.16,5593.6,5926.4,144.993,0
+OLOX.US,D,20210713,000000,5926.4,5977.6,5811.2,5875.2,183.17,0
+OLOX.US,D,20210714,000000,5913.6,5913.6,5414.4,5657.6,244.735,0
+OLOX.US,D,20210715,000000,5606.4,5649.54,5215.62,5548.8,159.414,0
+OLOX.US,D,20210716,000000,5542.4,5824,5401.6,5606.4,126.955,0
+OLOX.US,D,20210719,000000,5516.8,5619.2,5312,5491.2,65.7898,0
+OLOX.US,D,20210720,000000,5504,5657.6,5376,5593.6,57.35,0
+OLOX.US,D,20210721,000000,5619.2,6067.2,5619.2,6003.2,78.3976,0
+OLOX.US,D,20210722,000000,6028.8,6080,5543.04,5657.6,195.107,0
+OLOX.US,D,20210723,000000,5632,5738.5,5465.6,5670.4,123.317,0
+OLOX.US,D,20210726,000000,5696,5807.62,5533.18,5632,36.9687,0
+OLOX.US,D,20210727,000000,5593.6,5593.6,5209.6,5363.2,49.1945,0
+OLOX.US,D,20210728,000000,5350.4,5859.33,5350.4,5529.6,154.01,0
+OLOX.US,D,20210729,000000,5465.6,5638.4,5440,5568,41.5507,0
+OLOX.US,D,20210730,000000,5452.8,5734.4,5376,5516.8,34.2921,0
+OLOX.US,D,20210802,000000,5440,5472,5209.6,5235.2,70.6171,0
+OLOX.US,D,20210803,000000,5248,5363.2,4748.8,4928,170.811,0
+OLOX.US,D,20210804,000000,4910.21,4992,4569.6,4800,95.7867,0
+OLOX.US,D,20210805,000000,4748.8,4992,4748.8,4979.2,82.3773,0
+OLOX.US,D,20210806,000000,4966.4,4966.4,4780.42,4838.4,68.7929,0
+OLOX.US,D,20210809,000000,4812.8,5273.47,4812.8,4902.4,78.2992,0
+OLOX.US,D,20210810,000000,4992,5183.87,4876.8,5068.8,63.4492,0
+OLOX.US,D,20210811,000000,5068.8,5132.8,4736,4876.8,88.8039,0
+OLOX.US,D,20210812,000000,4902.4,5068.8,4684.8,4710.4,139.371,0
+OLOX.US,D,20210813,000000,4736,4741.12,4313.73,4441.6,115.888,0
+OLOX.US,D,20210816,000000,4352,4560.26,4352,4428.8,72.4179,0
+OLOX.US,D,20210817,000000,4428.8,4542.72,4096,4275.2,159.987,0
+OLOX.US,D,20210818,000000,4198.4,4464.9,4134.4,4313.6,53.046,0
+OLOX.US,D,20210819,000000,4224,4295.3,3737.6,4121.6,174.896,0
+OLOX.US,D,20210820,000000,4160,4288,4057.6,4185.6,56.0695,0
+OLOX.US,D,20210823,000000,4224,4480,4224,4364.8,100.053,0
+OLOX.US,D,20210824,000000,4326.4,4574.85,4211.2,4288,86.1484,0
+OLOX.US,D,20210825,000000,4288,4645.12,4288,4620.8,124.26,0
+OLOX.US,D,20210826,000000,4633.6,4864,4441.6,4608,67.0859,0
+OLOX.US,D,20210827,000000,4659.2,4787.07,4501.89,4710.4,66.6796,0
+OLOX.US,D,20210830,000000,4710.4,5888,4608,5024,399.332,0
+OLOX.US,D,20210831,000000,4889.6,5312,4876.8,5312,69.8046,0
+OLOX.US,D,20210901,000000,5260.8,5414.4,5164.8,5324.8,64.496,0
+OLOX.US,D,20210902,000000,5286.4,5432.45,5235.2,5363.2,52.6992,0
+OLOX.US,D,20210903,000000,5376,5478.4,5196.8,5452.8,54.0351,0
+OLOX.US,D,20210907,000000,5465.6,5747.07,5452.8,5670.4,105.318,0
+OLOX.US,D,20210908,000000,5593.6,5593.6,5120,5337.6,120.242,0
+OLOX.US,D,20210909,000000,5312,5401.6,5132.8,5350.4,73.9062,0
+OLOX.US,D,20210910,000000,5414.4,5478.4,5196.8,5235.2,54.1609,0
+OLOX.US,D,20210913,000000,5222.4,5363.97,5017.6,5248,71.1453,0
+OLOX.US,D,20210914,000000,5337.6,5337.6,4966.4,5040.38,87.5593,0
+OLOX.US,D,20210915,000000,4979.2,5106.56,4761.73,4787.2,64.8906,0
+OLOX.US,D,20210916,000000,4838.4,4915.07,4492.8,4736,64.4546,0
+OLOX.US,D,20210917,000000,4748.8,4966.4,4710.4,4966.4,29.5835,0
+OLOX.US,D,20210920,000000,4736,4889.6,4236.8,4288,114.816,0
+OLOX.US,D,20210921,000000,4377.6,4480,4288,4454.4,77.1093,0
+OLOX.US,D,20210922,000000,4428.8,4838.27,4236.8,4697.6,77.9117,0
+OLOX.US,D,20210923,000000,4967.04,4967.04,4659.2,4800,58.832,0
+OLOX.US,D,20210924,000000,4904.83,4904.83,4544,4633.6,46.9351,0
+OLOX.US,D,20210927,000000,4620.8,4681.6,4480,4556.8,35.539,0
+OLOX.US,D,20210928,000000,4492.8,4492.8,4288,4326.4,44.9859,0
+OLOX.US,D,20210929,000000,4313.6,4393.98,4096,4108.8,88.5656,0
+OLOX.US,D,20210930,000000,4108.8,4211.2,4044.8,4185.6,59.0484,0
+OLOX.US,D,20211001,000000,4198.4,4403.2,4160,4326.4,30.0281,0
+OLOX.US,D,20211004,000000,4249.6,4313.6,4096,4121.6,34.3265,0
+OLOX.US,D,20211005,000000,4147.2,4352,4032,4096,69.2835,0
+OLOX.US,D,20211006,000000,4057.6,4198.4,4002.82,4134.4,38.839,0
+OLOX.US,D,20211007,000000,4160,4276.22,4032,4224,40.3351,0
+OLOX.US,D,20211008,000000,4172.8,4249.6,4032,4160,37.0093,0
+OLOX.US,D,20211011,000000,4083.2,4198.4,3968,4006.4,34.7867,0
+OLOX.US,D,20211012,000000,4044.8,4198.4,4020.48,4198.4,25.7359,0
+OLOX.US,D,20211013,000000,4160,4236.8,4032,4134.4,43.8625,0
+OLOX.US,D,20211014,000000,4096,4173.44,4044.8,4057.6,20.6859,0
+OLOX.US,D,20211015,000000,4211.2,4211.2,4006.4,4070.4,33.6882,0
+OLOX.US,D,20211018,000000,4070.4,4166.91,4038.4,4160,20.9796,0
+OLOX.US,D,20211019,000000,4160,4160,4070.4,4108.8,12.6976,0
+OLOX.US,D,20211020,000000,4147.2,4160,4032,4057.6,38.2718,0
+OLOX.US,D,20211021,000000,4057.6,4580.22,4057.6,4313.6,121.144,0
+OLOX.US,D,20211022,000000,4262.4,6144,4044.8,6144,5029.01,0
+OLOX.US,D,20211025,000000,5274.88,5369.34,4544,4672,4323.48,0
+OLOX.US,D,20211026,000000,4889.6,5068.8,4147.2,4288,1533.93,0
+OLOX.US,D,20211027,000000,4279.94,4320,4038.14,4083.2,1736.63,0
+OLOX.US,D,20211028,000000,4211.2,4249.6,3712,3891.2,1431.13,0
+OLOX.US,D,20211029,000000,3827.2,4096,3660.8,3878.4,832.618,0
+OLOX.US,D,20211101,000000,3840,4249.6,3776,4121.6,724.131,0
+OLOX.US,D,20211102,000000,4108.8,4198.4,3916.8,4057.6,644.799,0
+OLOX.US,D,20211103,000000,4019.2,4147.2,3942.4,3980.8,240.886,0
+OLOX.US,D,20211104,000000,3942.4,4070.4,3827.2,3904,259.388,0
+OLOX.US,D,20211105,000000,3878.4,3955.07,3788.8,3840,170.993,0
+OLOX.US,D,20211108,000000,3906.56,4441.6,3868.03,4108.8,2505.98,0
+OLOX.US,D,20211109,000000,4083.2,4147.2,3840,3891.2,448.236,0
+OLOX.US,D,20211110,000000,3865.6,3924.86,3641.6,3686.4,647.906,0
+OLOX.US,D,20211111,000000,3712,3801.6,3571.2,3648,486.404,0
+OLOX.US,D,20211112,000000,3648,3776,3519.36,3571.2,700.46,0
+OLOX.US,D,20211115,000000,3648,3648,3443.2,3468.8,479.415,0
+OLOX.US,D,20211116,000000,3443.2,3448.06,3136,3200,558.205,0
+OLOX.US,D,20211117,000000,3148.8,3609.6,3136,3238.4,589.482,0
+OLOX.US,D,20211118,000000,3225.6,3251.07,3020.8,3136,262.495,0
+OLOX.US,D,20211119,000000,3072,3117.31,3008,3097.6,196.81,0
+OLOX.US,D,20211122,000000,3072,3119.36,2841.6,2956.8,182.27,0
+OLOX.US,D,20211123,000000,2905.6,3046.4,2841.6,3008,128.615,0
+OLOX.US,D,20211124,000000,3008,3046.4,2880,2995.2,96.6234,0
+OLOX.US,D,20211126,000000,2854.4,3161.6,2803.2,2944,367.109,0
+OLOX.US,D,20211129,000000,2944,2988.8,2750.59,2816,164.539,0
+OLOX.US,D,20211130,000000,2816,2931.2,2534.4,2700.8,746.922,0
+OLOX.US,D,20211201,000000,2726.4,2739.2,2470.4,2585.6,349.185,0
+OLOX.US,D,20211202,000000,2636.8,2867.2,2534.4,2803.2,370.832,0
+OLOX.US,D,20211203,000000,2867.2,2867.2,2598.4,2688,184.636,0
+OLOX.US,D,20211206,000000,2649.6,2944,2406.4,2905.6,2340.81,0
+OLOX.US,D,20211207,000000,2764.8,3136,2713.73,3020.8,517.17,0
+OLOX.US,D,20211208,000000,3059.2,3132.54,2892.8,3046.4,496.074,0
+OLOX.US,D,20211209,000000,2982.4,3046.4,2726.4,2880,502.578,0
+OLOX.US,D,20211210,000000,2880,2978.05,2790.53,2854.4,82.6601,0
+OLOX.US,D,20211213,000000,2854.4,3032.32,2739.33,2944,368.775,0
+OLOX.US,D,20211214,000000,2931.2,2931.2,2752,2777.6,68.8843,0
+OLOX.US,D,20211215,000000,2764.8,2841.6,2508.8,2777.6,308.164,0
+OLOX.US,D,20211216,000000,2777.6,2841.09,2662.4,2726.4,55.457,0
+OLOX.US,D,20211217,000000,2675.2,2790.27,2585.6,2726.4,117.867,0
+OLOX.US,D,20211220,000000,2654.46,2726.4,2598.4,2662.4,108.185,0
+OLOX.US,D,20211221,000000,2713.6,2867.2,2598.4,2700.8,540.246,0
+OLOX.US,D,20211222,000000,2649.6,2892.8,2649.6,2777.6,96.7375,0
+OLOX.US,D,20211223,000000,2752,2956.8,2739.33,2816,131.075,0
+OLOX.US,D,20211227,000000,2867.2,2867.2,2688,2726.4,121.752,0
+OLOX.US,D,20211228,000000,2726.4,2790.4,2521.6,2560,190.843,0
+OLOX.US,D,20211229,000000,2611.2,2624,2444.8,2457.6,173.125,0
+OLOX.US,D,20211230,000000,2419.2,2611.2,2419.2,2496,128.549,0
+OLOX.US,D,20211231,000000,2457.6,2579.07,2406.4,2406.4,108.054,0
+OLOX.US,D,20220103,000000,2483.2,2675.2,2457.6,2598.4,204.871,0
+OLOX.US,D,20220104,000000,2688,2688,2547.2,2611.2,54.4242,0
+OLOX.US,D,20220105,000000,2547.2,2617.6,2444.8,2470.4,64.4648,0
+OLOX.US,D,20220106,000000,2470.4,2688,2329.6,2662.4,290.123,0
+OLOX.US,D,20220107,000000,2598.4,2636.8,2419.2,2457.6,131.815,0
+OLOX.US,D,20220110,000000,2380.8,2457.6,2240,2419.2,172.421,0
+OLOX.US,D,20220111,000000,2393.6,2560,2329.6,2432,244.928,0
+OLOX.US,D,20220112,000000,2406.4,2583.04,2368,2508.8,298.875,0
+OLOX.US,D,20220113,000000,2496,2496,2355.33,2406.4,97.8375,0
+OLOX.US,D,20220114,000000,2406.4,2483.2,2316.8,2432,94.4609,0
+OLOX.US,D,20220118,000000,2432,3059.2,2406.4,2777.6,1582.27,0
+OLOX.US,D,20220119,000000,2880,3084.8,2752,2880,637.391,0
+OLOX.US,D,20220120,000000,2854.4,3430.4,2585.6,2790.4,1979.77,0
+OLOX.US,D,20220121,000000,2700.8,2982.4,2560,2790.4,454.985,0
+OLOX.US,D,20220124,000000,2585.6,2673.66,2432,2547.2,300.514,0
+OLOX.US,D,20220125,000000,2521.6,2624,2393.6,2534.4,263.182,0
+OLOX.US,D,20220126,000000,2521.6,2636.8,2406.4,2444.8,240.091,0
+OLOX.US,D,20220127,000000,2483.2,2560,2304,2355.2,241.678,0
+OLOX.US,D,20220128,000000,2393.6,2432,2265.6,2419.2,82.0421,0
+OLOX.US,D,20220131,000000,2496,2508.8,2432,2483.2,65.5226,0
+OLOX.US,D,20220201,000000,2483.2,2636.8,2457.6,2605.82,136.622,0
+OLOX.US,D,20220202,000000,2598.4,2683.26,2496,2521.6,96.3882,0
+OLOX.US,D,20220203,000000,2470.4,2585.6,2419.2,2432,94.2187,0
+OLOX.US,D,20220204,000000,2438.4,2598.4,2438.4,2598.4,47.657,0
+OLOX.US,D,20220207,000000,2560,2719.74,2496,2547.2,233.057,0
+OLOX.US,D,20220208,000000,2611.2,2623.87,2547.2,2560,35.339,0
+OLOX.US,D,20220209,000000,2585.6,2675.2,2569.6,2630.4,46.4085,0
+OLOX.US,D,20220210,000000,2688,2751.87,2572.8,2598.4,134.052,0
+OLOX.US,D,20220211,000000,2611.2,2624,2496,2589.95,35.621,0
+OLOX.US,D,20220214,000000,2636.8,2659.2,2442.24,2475.52,34.4226,0
+OLOX.US,D,20220215,000000,2585.34,2611.2,2525.82,2572.8,24.7117,0
+OLOX.US,D,20220216,000000,2598.4,2598.4,2496,2598.4,16.0828,0
+OLOX.US,D,20220217,000000,2598.4,2636.67,2496,2496,30.1976,0
+OLOX.US,D,20220218,000000,2483.2,2534.27,2467.84,2483.2,62.6546,0
+OLOX.US,D,20220222,000000,2457.73,2496,2329.6,2444.8,131.455,0
+OLOX.US,D,20220223,000000,2432,2438.4,2316.8,2316.8,40.3109,0
+OLOX.US,D,20220224,000000,2240,2449.15,2178.05,2418.94,76.7585,0
+OLOX.US,D,20220225,000000,2393.6,2483.2,2329.73,2380.8,63.3734,0
+OLOX.US,D,20220228,000000,2406.4,2457.6,2355.2,2355.2,29.7515,0
+OLOX.US,D,20220301,000000,2329.6,2406.4,2278.4,2304,35.4007,0
+OLOX.US,D,20220302,000000,2304,2406.4,2304,2380.8,27.4421,0
+OLOX.US,D,20220303,000000,2368,2380.8,2291.2,2355.2,17.8414,0
+OLOX.US,D,20220304,000000,2304,2444.8,2304,2342.4,35.3171,0
+OLOX.US,D,20220307,000000,2316.8,2417.92,2227.2,2252.8,81.75,0
+OLOX.US,D,20220308,000000,2188.8,2329.6,2073.6,2252.8,95.5367,0
+OLOX.US,D,20220309,000000,2355.2,2355.2,2265.6,2342.4,37.4078,0
+OLOX.US,D,20220310,000000,2252.8,2459.78,2214.4,2291.2,35.2695,0
+OLOX.US,D,20220311,000000,2278.4,2304,2201.6,2265.6,29.5843,0
+OLOX.US,D,20220314,000000,2214.4,2240,2099.2,2112,40.2945,0
+OLOX.US,D,20220315,000000,2073.6,2194.82,2048,2099.2,27.8445,0
+OLOX.US,D,20220316,000000,2112,2291.2,2101.38,2278.4,28.7718,0
+OLOX.US,D,20220317,000000,2355.2,2355.2,2291.2,2329.6,32.3687,0
+OLOX.US,D,20220318,000000,2342.4,2432,2265.6,2265.6,74.9687,0
+OLOX.US,D,20220321,000000,2304,2367.74,2240,2304,54.675,0
+OLOX.US,D,20220322,000000,2329.6,2432,2201.6,2304,62.6656,0
+OLOX.US,D,20220323,000000,2252.8,2649.6,2252.8,2547.2,229.592,0
+OLOX.US,D,20220324,000000,2572.8,2572.8,2412.8,2508.8,64.7265,0
+OLOX.US,D,20220325,000000,2521.6,2521.6,2406.4,2438.4,31.5812,0
+OLOX.US,D,20220328,000000,2483.2,2560,2393.6,2508.8,90.1734,0
+OLOX.US,D,20220329,000000,2419.2,2649.6,2400,2585.6,73.75,0
+OLOX.US,D,20220330,000000,2560,2662.4,2534.4,2611.2,35.2937,0
+OLOX.US,D,20220331,000000,2688,2688,2496,2496,13.7273,0
+OLOX.US,D,20220401,000000,2918.4,3392,2675.2,2796.8,16512.1,0
+OLOX.US,D,20220404,000000,2675.2,2880,2636.8,2854.4,645.786,0
+OLOX.US,D,20220405,000000,2854.4,2995.2,2850.56,2944,366.001,0
+OLOX.US,D,20220406,000000,2931.2,3072,2713.6,3059.2,367.392,0
+OLOX.US,D,20220407,000000,3059.2,3264,2892.8,3187.2,473.61,0
+OLOX.US,D,20220408,000000,3225.6,3238.4,3046.4,3187.2,346.704,0
+OLOX.US,D,20220411,000000,3148.8,3148.8,2880,2880,83.8289,0
+OLOX.US,D,20220412,000000,2993.41,2993.41,2688,2739.2,110.736,0
+OLOX.US,D,20220413,000000,2764.8,2918.4,2688,2880,49.5914,0
+OLOX.US,D,20220414,000000,2828.8,3020.8,2752.13,2777.6,164.684,0
+OLOX.US,D,20220418,000000,2828.8,2854.4,2560,2598.4,204.629,0
+OLOX.US,D,20220419,000000,2560,2726.4,2560,2636.8,53.9429,0
+OLOX.US,D,20220420,000000,2560,2675.2,2560,2662.4,35.9578,0
+OLOX.US,D,20220421,000000,2636.8,2662.4,2560,2598.4,32.9718,0
+OLOX.US,D,20220422,000000,2611.2,2611.2,2560,2560,58.5929,0
+OLOX.US,D,20220425,000000,2585.6,2624,2521.6,2572.8,42.0476,0
+OLOX.US,D,20220426,000000,2560,2611.2,2432,2432,54.8398,0
+OLOX.US,D,20220427,000000,2432,2508.8,2316.8,2393.6,60.0781,0
+OLOX.US,D,20220428,000000,2419.2,2457.6,2355.33,2419.2,34.6781,0
+OLOX.US,D,20220429,000000,2393.6,2521.6,2355.2,2419.2,30.9718,0
+OLOX.US,D,20220502,000000,2419.2,2508.8,2393.6,2406.4,58.3164,0
+OLOX.US,D,20220503,000000,2342.4,2457.6,2329.6,2380.8,58.4742,0
+OLOX.US,D,20220504,000000,2393.6,2496,2329.6,2444.8,36.9195,0
+OLOX.US,D,20220505,000000,2432,2560,2368,2496,41.1117,0
+OLOX.US,D,20220506,000000,2444.8,2457.34,2268.67,2316.8,49.6375,0
+OLOX.US,D,20220509,000000,2265.6,2326.14,2086.4,2112,156.551,0
+OLOX.US,D,20220510,000000,2157.95,2246.4,2048,2131.71,59.7382,0
+OLOX.US,D,20220511,000000,2163.2,2240,2041.6,2080,71.1523,0
+OLOX.US,D,20220512,000000,2048,2163.2,2048,2060.8,43.1015,0
+OLOX.US,D,20220513,000000,2073.6,2234.88,2073.6,2201.6,19.7312,0
+OLOX.US,D,20220516,000000,2137.6,2368,2137.6,2201.6,58.0875,0
+OLOX.US,D,20220517,000000,2265.6,2432,2265.6,2380.8,15.7984,0
+OLOX.US,D,20220518,000000,2368,2457.6,2368,2406.4,25.4125,0
+OLOX.US,D,20220519,000000,2432,2483.2,2355.2,2444.8,28.4804,0
+OLOX.US,D,20220520,000000,2393.6,2419.2,2265.6,2291.2,23.8132,0
+OLOX.US,D,20220523,000000,2265.6,2483.2,2252.93,2483.2,32.882,0
+OLOX.US,D,20220524,000000,2406.4,2470.4,2278.4,2470.4,24.5718,0
+OLOX.US,D,20220525,000000,2380.8,2572.8,2278.4,2547.2,30.3164,0
+OLOX.US,D,20220526,000000,2572.8,2611.2,2496,2572.8,17.7781,0
+OLOX.US,D,20220527,000000,2572.8,2687.87,2563.58,2611.2,37.9679,0
+OLOX.US,D,20220531,000000,2560,2726.4,2547.2,2726.4,20.5445,0
+OLOX.US,D,20220601,000000,2662.4,2688,2560,2636.8,11.6289,0
+OLOX.US,D,20220602,000000,2624,2752,2557.95,2739.2,13.6734,0
+OLOX.US,D,20220603,000000,2764.8,2880,2636.8,2739.2,47.6968,0
+OLOX.US,D,20220606,000000,2649.6,2752,2560,2662.4,42.7101,0
+OLOX.US,D,20220607,000000,2598.4,2745.6,2585.6,2649.6,32.0781,0
+OLOX.US,D,20220608,000000,2598.4,2739.2,2598.4,2688,34.2718,0
+OLOX.US,D,20220609,000000,2573.82,2680.19,2368,2444.8,50.6804,0
+OLOX.US,D,20220610,000000,2444.8,2460.16,2265.6,2304,37.1367,0
+OLOX.US,D,20220613,000000,2316.8,2316.8,2133.5,2252.8,30.3406,0
+OLOX.US,D,20220614,000000,2124.8,2278.27,2124.8,2227.2,32.4687,0
+OLOX.US,D,20220615,000000,2227.2,2496,2182.4,2368,36.7406,0
+OLOX.US,D,20220616,000000,2291.2,2368,2251.39,2265.6,15.6421,0
+OLOX.US,D,20220617,000000,2329.6,2432,2137.6,2329.6,34.6257,0
+OLOX.US,D,20220621,000000,2329.6,2406.4,2265.6,2278.4,41.5429,0
+OLOX.US,D,20220622,000000,2176,2342.4,2176,2252.8,16.2062,0
+OLOX.US,D,20220623,000000,2227.2,2303.87,2178.56,2240,31.6273,0
+OLOX.US,D,20220624,000000,2272.64,2345.09,2190.08,2252.8,24.6234,0
+OLOX.US,D,20220627,000000,2304,2358.53,2112,2176,41.0015,0
+OLOX.US,D,20220628,000000,2137.6,2201.6,2060.8,2099.2,46.8585,0
+OLOX.US,D,20220629,000000,2099.2,2111.87,1984,2086.4,32.871,0
+OLOX.US,D,20220630,000000,2035.2,2163.2,1996.8,2124.8,13.8007,0
+OLOX.US,D,20220701,000000,2121.34,2227.07,2073.6,2150.4,18.5421,0
+OLOX.US,D,20220705,000000,2153.22,2224.64,2112,2214.4,8.81171,0
+OLOX.US,D,20220706,000000,2188.8,2265.6,2163.2,2176,20.35,0
+OLOX.US,D,20220707,000000,2265.6,2266.88,2188.8,2214.4,24.4671,0
+OLOX.US,D,20220708,000000,2176,2176,2077.57,2163.2,24.5828,0
+OLOX.US,D,20220711,000000,2163.2,2176,2060.8,2080,41.7562,0
+OLOX.US,D,20220712,000000,2165.12,2165.12,2061.82,2073.6,12.9296,0
+OLOX.US,D,20220713,000000,2112,2112,2022.4,2022.4,24.3171,0
+OLOX.US,D,20220714,000000,2112,2137.6,1945.6,1958.53,53.3718,0
+OLOX.US,D,20220715,000000,2073.6,2291.07,2022.4,2227.2,723.736,0
+OLOX.US,D,20220718,000000,2368,2368,2022.4,2124.8,345.267,0
+OLOX.US,D,20220719,000000,2099.2,2188.8,2048,2086.4,111.009,0
+OLOX.US,D,20220720,000000,2048,2176,2048,2124.8,41.6929,0
+OLOX.US,D,20220721,000000,2124.8,2152.19,2048,2124.8,30.4171,0
+OLOX.US,D,20220722,000000,2101.63,2112,1971.2,2048,69.0171,0
+OLOX.US,D,20220725,000000,2086.4,2086.4,1977.6,2060.8,46.839,0
+OLOX.US,D,20220726,000000,2023.68,2088.45,1920,1996.8,132.545,0
+OLOX.US,D,20220727,000000,1971.2,2137.6,1958.4,2112,49.4703,0
+OLOX.US,D,20220728,000000,2073.6,2304,2073.6,2265.6,70.8734,0
+OLOX.US,D,20220729,000000,2266.37,2329.6,2201.6,2252.8,17.6648,0
+OLOX.US,D,20220801,000000,2311.68,2316.8,2137.6,2246.4,10.4539,0
+OLOX.US,D,20220802,000000,2163.2,2393.6,2140.42,2355.2,26.7085,0
+OLOX.US,D,20220803,000000,2342.4,2483.2,2188.8,2406.4,30.4859,0
+OLOX.US,D,20220804,000000,2291.2,2406.4,2291.2,2329.6,21.1617,0
+OLOX.US,D,20220805,000000,2342.4,2483.2,2329.6,2470.4,18.2906,0
+OLOX.US,D,20220808,000000,2470.4,2739.97,2457.6,2662.4,57.146,0
+OLOX.US,D,20220809,000000,2662.27,2662.27,2406.4,2432,42.7265,0
+OLOX.US,D,20220810,000000,2380.8,2688,2380.8,2508.8,39.6203,0
+OLOX.US,D,20220811,000000,2508.8,2700.8,2508.8,2649.6,82.6398,0
+OLOX.US,D,20220812,000000,2649.6,2747.26,2611.2,2688,44.5867,0
+OLOX.US,D,20220815,000000,2803.2,2905.6,2739.2,2860.8,79.6117,0
+OLOX.US,D,20220816,000000,2764.8,2822.4,2662.4,2713.6,54.3093,0
+OLOX.US,D,20220817,000000,2726.4,2852.35,2611.2,2688,22.2445,0
+OLOX.US,D,20220818,000000,2739.2,2777.6,2585.73,2662.4,24.7421,0
+OLOX.US,D,20220819,000000,2816,2816,2616.58,2688,17.6164,0
+OLOX.US,D,20220822,000000,2624,2803.2,2613.76,2771.2,52.1742,0
+OLOX.US,D,20220823,000000,2803.2,2880,2798.08,2860.8,37.7328,0
+OLOX.US,D,20220824,000000,2854.4,3084.8,2803.2,3072,75.8734,0
+OLOX.US,D,20220825,000000,3035.01,3059.2,2982.4,3005.82,11.6515,0
+OLOX.US,D,20220826,000000,2979.84,2979.84,2803.2,2892.8,39.0484,0
+OLOX.US,D,20220829,000000,2841.6,2995.2,2841.6,2944,22.0546,0
+OLOX.US,D,20220830,000000,2918.4,2969.6,2816,2841.6,32.3664,0
+OLOX.US,D,20220831,000000,2816.13,2982.4,2816.13,2918.4,15.4343,0
+OLOX.US,D,20220901,000000,2835.46,2995.2,2790.4,2867.2,24.0781,0
+OLOX.US,D,20220902,000000,2790.4,2905.6,2764.8,2816,17.1789,0
+OLOX.US,D,20220906,000000,2777.6,2867.2,2752,2764.8,17.7171,0
+OLOX.US,D,20220907,000000,2764.8,2892.8,2683.9,2828.8,16.157,0
+OLOX.US,D,20220908,000000,2790.4,2892.8,2764.8,2764.8,9.30312,0
+OLOX.US,D,20220909,000000,2841.6,2944,2764.8,2772.48,17.9523,0
+OLOX.US,D,20220912,000000,2828.8,2969.6,2702.98,2867.2,45.4164,0
+OLOX.US,D,20220913,000000,2816,2937.6,2790.4,2867.2,21.4617,0
+OLOX.US,D,20220914,000000,2854.4,2854.4,2752,2752,15.421,0
+OLOX.US,D,20220915,000000,2700.8,2803.2,2547.2,2688,65.375,0
+OLOX.US,D,20220916,000000,2745.6,2803.2,2649.6,2790.4,25.9289,0
+OLOX.US,D,20220919,000000,2636.8,2764.8,2560,2560,12.9328,0
+OLOX.US,D,20220920,000000,2598.4,2688,2572.8,2688,6.48906,0
+OLOX.US,D,20220921,000000,2585.6,2675.2,2483.2,2611.2,19.3632,0
+OLOX.US,D,20220922,000000,2636.8,2636.8,2457.6,2534.4,22.5164,0
+OLOX.US,D,20220923,000000,2598.4,2598.4,2363.14,2393.6,23.6398,0
+OLOX.US,D,20220926,000000,2380.8,2419.33,2227.2,2329.6,33.8867,0
+OLOX.US,D,20220927,000000,2360.45,2406.4,2240,2304,11.8625,0
+OLOX.US,D,20220928,000000,2278.4,2521.6,2233.6,2419.2,25.1726,0
+OLOX.US,D,20220929,000000,2342.4,2401.15,2227.33,2355.2,28.9632,0
+OLOX.US,D,20220930,000000,2304,2406.4,2214.4,2265.6,10.1406,0
+OLOX.US,D,20221003,000000,2227.2,2406.4,2207.1,2342.4,23.5429,0
+OLOX.US,D,20221004,000000,2304,2432,2304,2380.8,15.8703,0
+OLOX.US,D,20221005,000000,2329.6,2470.4,2291.2,2291.2,11.4656,0
+OLOX.US,D,20221006,000000,2432,2572.8,2361.6,2572.8,40.25,0
+OLOX.US,D,20221007,000000,2201.6,2598.4,2201.6,2521.6,22.7976,0
+OLOX.US,D,20221010,000000,2433.41,2483.2,2345.6,2406.4,22.5546,0
+OLOX.US,D,20221011,000000,2355.2,2406.4,2278.4,2278.4,25.7187,0
+OLOX.US,D,20221012,000000,2252.8,2406.4,2240,2291.2,19.725,0
+OLOX.US,D,20221013,000000,2150.4,2201.6,1843.2,2086.4,233.82,0
+OLOX.US,D,20221014,000000,2099.2,2099.2,1971.2,2060.8,15.4625,0
+OLOX.US,D,20221017,000000,2060.8,2124.67,2022.4,2048,19.9695,0
+OLOX.US,D,20221018,000000,2112,2112,1956.86,2009.6,14.439,0
+OLOX.US,D,20221019,000000,1996.8,2073.6,1984,2022.4,14.4023,0
+OLOX.US,D,20221020,000000,1945.6,2099.2,1945.6,2048,29.314,0
+OLOX.US,D,20221021,000000,2048,2086.4,1958.4,1971.2,12.2648,0
+OLOX.US,D,20221024,000000,1984,2086.4,1932.8,2022.4,23.5312,0
+OLOX.US,D,20221025,000000,1984,2112,1984,2086.4,25.6429,0
+OLOX.US,D,20221026,000000,2112,2227.2,2073.6,2112,49.796,0
+OLOX.US,D,20221027,000000,2137.6,2153.22,2048,2086.4,16.2562,0
+OLOX.US,D,20221028,000000,2073.6,2227.2,2060.8,2180.74,16.6882,0
+OLOX.US,D,20221031,000000,2137.6,2227.2,2035.2,2073.6,96.2539,0
+OLOX.US,D,20221101,000000,2048,2086.4,1984,2086.4,13.3546,0
+OLOX.US,D,20221102,000000,2073.6,2144,2048,2048,6.70781,0
+OLOX.US,D,20221103,000000,1996.8,2112,1920,2060.8,24.2882,0
+OLOX.US,D,20221104,000000,2022.4,2112,1984,2086.4,15.6101,0
+OLOX.US,D,20221107,000000,2137.6,2176,1996.93,2048,52.9625,0
+OLOX.US,D,20221108,000000,2009.6,2054.4,1894.4,1907.2,46.7054,0
+OLOX.US,D,20221109,000000,1907.2,2000.38,1676.8,1715.2,37.2335,0
+OLOX.US,D,20221110,000000,1804.8,1856,1664,1664,62.0632,0
+OLOX.US,D,20221111,000000,1702.4,1753.6,1689.6,1689.6,15.0164,0
+OLOX.US,D,20221114,000000,1651.2,1740.8,1625.6,1728,59.4343,0
+OLOX.US,D,20221115,000000,1676.8,1689.6,1497.6,1497.6,125.646,0
+OLOX.US,D,20221116,000000,1561.6,1612.8,1497.6,1561.6,26.271,0
+OLOX.US,D,20221117,000000,1651.71,1664,1604.86,1638.4,49.7804,0
+OLOX.US,D,20221118,000000,1664,1715.2,1587.2,1664,19.2796,0
+OLOX.US,D,20221121,000000,1638.4,1702.4,1632,1676.8,10.0179,0
+OLOX.US,D,20221122,000000,1651.2,1907.2,1651.2,1894.4,63.7078,0
+OLOX.US,D,20221123,000000,1907.2,1984,1612.8,1753.6,74.6945,0
+OLOX.US,D,20221125,000000,1664,1792,1664,1715.2,22.1781,0
+OLOX.US,D,20221128,000000,1704.45,1766.4,1587.2,1612.8,88.2992,0
+OLOX.US,D,20221129,000000,1649.54,1657.34,1577.47,1587.2,6.67578,0
+OLOX.US,D,20221130,000000,1664,1676.8,1600,1612.8,8.92265,0
+OLOX.US,D,20221201,000000,1681.54,1691.52,1548.8,1561.6,25.8898,0
+OLOX.US,D,20221202,000000,1591.94,1676.8,1591.94,1651.2,33.396,0
+OLOX.US,D,20221205,000000,1651.2,1664,1587.2,1664,23.0656,0
+OLOX.US,D,20221206,000000,1600,1689.6,1587.2,1600,23.3656,0
+OLOX.US,D,20221207,000000,1601.54,1638.4,1548.93,1587.2,28.4164,0
+OLOX.US,D,20221208,000000,1587.2,1612.8,1574.4,1587.2,65.2015,0
+OLOX.US,D,20221209,000000,1574.4,1660.29,1536,1561.6,44.321,0
+OLOX.US,D,20221212,000000,1600,1664,1536.13,1606.4,62.8148,0
+OLOX.US,D,20221213,000000,1689.6,1792.13,1587.2,1600,73.9375,0
+OLOX.US,D,20221214,000000,1574.4,1664,1561.6,1587.2,39.65,0
+OLOX.US,D,20221215,000000,1625.6,1638.4,1523.2,1561.6,34.6531,0
+OLOX.US,D,20221216,000000,1527.04,1561.6,1510.4,1561.6,47.6234,0
+OLOX.US,D,20221219,000000,1553.92,1600,1472,1561.6,158.946,0
+OLOX.US,D,20221220,000000,1536,1612.8,1499.52,1587.2,57.6828,0
+OLOX.US,D,20221221,000000,1625.6,1651.2,1504,1510.4,57.1109,0
+OLOX.US,D,20221222,000000,1459.2,1728,1459.2,1529.6,61.832,0
+OLOX.US,D,20221223,000000,1625.6,1625.6,1475.46,1484.8,30.4632,0
+OLOX.US,D,20221227,000000,1472,1664,1382.4,1382.4,88.0546,0
+OLOX.US,D,20221228,000000,1356.8,1574.4,1344,1497.6,129.065,0
+OLOX.US,D,20221229,000000,1446.4,1651.2,1446.4,1638.4,46.5609,0
+OLOX.US,D,20221230,000000,1561.6,1753.6,1497.6,1753.6,33.5687,0
+OLOX.US,D,20230103,000000,1702.4,1898.88,1657.6,1817.6,49.4179,0
+OLOX.US,D,20230104,000000,1843.2,2099.2,1796.1,2086.4,89.0953,0
+OLOX.US,D,20230105,000000,2099.2,2124.8,2009.6,2124.8,24.7703,0
+OLOX.US,D,20230106,000000,2176,2278.4,2035.2,2163.2,49.8015,0
+OLOX.US,D,20230109,000000,2240,2342.4,2112,2150.4,34.5281,0
+OLOX.US,D,20230110,000000,2112,2240,1996.8,2099.2,12.0562,0
+OLOX.US,D,20230111,000000,2060.8,2124.8,1986.56,2048,6.95781,0
+OLOX.US,D,20230112,000000,2112,2112,1881.6,1958.4,21.2054,0
+OLOX.US,D,20230113,000000,2009.6,2060.8,1924.99,1996.8,9.90859,0
+OLOX.US,D,20230117,000000,2048,2060.8,1881.6,1984,17.5312,0
+OLOX.US,D,20230118,000000,2086.4,2086.4,1740.8,1753.6,24.5218,0
+OLOX.US,D,20230119,000000,1715.2,1971.2,1625.6,1856,65.189,0
+OLOX.US,D,20230120,000000,1907.2,2086.4,1893.38,2060.8,28.4945,0
+OLOX.US,D,20230123,000000,2099.2,2316.8,2086.4,2316.8,16.6562,0
+OLOX.US,D,20230124,000000,2318.21,2380.8,2291.2,2355.2,40.0804,0
+OLOX.US,D,20230125,000000,2368,2368,2048,2124.8,66.3007,0
+OLOX.US,D,20230126,000000,2112,2112,1984,2003.2,9.1039,0
+OLOX.US,D,20230127,000000,2048,2048,1894.4,1996.8,16.4023,0
+OLOX.US,D,20230130,000000,1964.8,2009.22,1926.66,1932.8,11.125,0
+OLOX.US,D,20230131,000000,1983.23,2048,1945.6,2048,6.2875,0
+OLOX.US,D,20230201,000000,1996.8,2048,1971.33,2022.4,14.225,0
+OLOX.US,D,20230202,000000,2060.8,2112,1971.2,2111.23,24.2937,0
+OLOX.US,D,20230203,000000,2150.4,2157.44,2086.4,2112,5.39062,0
+OLOX.US,D,20230206,000000,2086.4,2124.67,2067.2,2086.4,10.0914,0
+OLOX.US,D,20230207,000000,2048,2086.4,1945.6,1945.6,7.91875,0
+OLOX.US,D,20230208,000000,1958.4,1958.4,1638.4,1676.8,158.01,0
+OLOX.US,D,20230209,000000,1702.4,1715.2,1600,1625.6,66.4945,0
+OLOX.US,D,20230210,000000,1644.8,1664,1625.47,1638.14,14.8093,0
+OLOX.US,D,20230213,000000,1600,1651.07,1561.6,1600,20.3671,0
+OLOX.US,D,20230214,000000,1574.4,1613.31,1504,1504,36.0062,0
+OLOX.US,D,20230215,000000,1510.4,1523.2,1484.8,1484.8,47.8773,0
+OLOX.US,D,20230216,000000,1484.8,1497.6,1459.2,1459.2,39.2164,0
+OLOX.US,D,20230217,000000,1459.2,1459.2,1305.6,1331.2,101.144,0
+OLOX.US,D,20230221,000000,1408,1433.6,1382.4,1395.2,54.1687,0
+OLOX.US,D,20230222,000000,1433.6,1510.4,1433.6,1446.4,39.6914,0
+OLOX.US,D,20230223,000000,1446.4,1484.8,1408.51,1420.8,20.7359,0
+OLOX.US,D,20230224,000000,1453.06,1453.06,1369.6,1369.6,16.7304,0
+OLOX.US,D,20230227,000000,1408,1408,1369.73,1369.73,12.521,0
+OLOX.US,D,20230228,000000,1369.6,1427.2,1369.6,1369.6,13.8367,0
+OLOX.US,D,20230301,000000,1369.6,1446.4,1356.8,1369.6,60.1781,0
+OLOX.US,D,20230302,000000,1356.8,1382.4,1356.8,1356.8,5.36875,0
+OLOX.US,D,20230303,000000,1331.2,1380.86,1331.2,1344,12.0148,0
+OLOX.US,D,20230306,000000,1382.4,1382.4,1292.8,1292.8,26.7632,0
+OLOX.US,D,20230307,000000,1310.34,1319.94,1267.46,1280,26.0265,0
+OLOX.US,D,20230308,000000,1267.2,1292.8,1267.2,1280,40.1031,0
+OLOX.US,D,20230309,000000,1267.46,1292.8,1267.2,1274.37,38.6109,0
+OLOX.US,D,20230310,000000,1254.4,1280,1203.2,1203.2,31.0929,0
+OLOX.US,D,20230313,000000,1190.4,1190.4,1137.66,1137.66,32.3984,0
+OLOX.US,D,20230314,000000,1113.6,1202.05,1113.6,1121.92,21.5273,0
+OLOX.US,D,20230315,000000,1102.34,1216,1102.34,1113.6,15.6429,0
+OLOX.US,D,20230316,000000,1101.31,1216,1089.54,1151.87,24.7859,0
+OLOX.US,D,20230317,000000,1113.6,1139.2,1024,1049.6,46.0085,0
+OLOX.US,D,20230320,000000,1036.8,1037.44,985.6,998.4,33.1062,0
+OLOX.US,D,20230321,000000,985.6,1018.88,985.6,998.4,10.0085,0
+OLOX.US,D,20230322,000000,998.4,1106.82,998.4,1013.76,21.6695,0
+OLOX.US,D,20230323,000000,1006.46,1049.6,988.928,1018.88,13.6781,0
+OLOX.US,D,20230324,000000,1024,1024.13,990.72,1019.78,11.946,0
+OLOX.US,D,20230327,000000,985.6,1023.87,973.568,973.568,21.7429,0
+OLOX.US,D,20230328,000000,1011.58,1021.44,973.824,1007.36,7.41406,0
+OLOX.US,D,20230329,000000,972.8,1061.85,972.8,1030.21,1386.75,0
+OLOX.US,D,20230330,000000,1280,1408,1122.56,1344,6830.27,0
+OLOX.US,D,20230331,000000,1257.6,1331.71,1235.33,1292.8,332.83,0
+OLOX.US,D,20230403,000000,1318.4,1363.2,1173.5,1318.4,229.606,0
+OLOX.US,D,20230404,000000,1278.85,1318.4,1228.8,1292.8,43.8757,0
+OLOX.US,D,20230405,000000,1318.4,1318.4,1228.8,1272.45,35.5414,0
+OLOX.US,D,20230406,000000,1260.8,1305.6,1190.4,1216,62.1179,0
+OLOX.US,D,20230410,000000,1216,1216,1164.8,1167.36,32.7171,0
+OLOX.US,D,20230411,000000,1152,1292.67,1113.73,1171.2,41.7296,0
+OLOX.US,D,20230412,000000,1177.73,1213.31,1113.86,1156.48,22.8328,0
+OLOX.US,D,20230413,000000,1139.2,1203.2,1118.59,1172.48,19.3554,0
+OLOX.US,D,20230414,000000,1139.2,1167.36,1133.18,1152,17.2679,0
+OLOX.US,D,20230417,000000,1152,1216,1142.14,1191.3,2.54609,0
+OLOX.US,D,20230418,000000,1152,1233.92,1152,1222.4,50.5453,0
+OLOX.US,D,20230419,000000,1210.88,1210.88,1152,1198.08,26.6375,0
+OLOX.US,D,20230420,000000,1210.88,1210.88,1126.78,1139.2,16.7835,0
+OLOX.US,D,20230421,000000,1190.4,1213.44,1139.84,1177.34,6.02421,0
+OLOX.US,D,20230424,000000,1164.8,1205.25,1152,1177.6,21.9695,0
+OLOX.US,D,20230425,000000,1139.2,1152,1062.4,1078.02,31.9679,0
+OLOX.US,D,20230426,000000,1116.03,1164.8,1088,1121.66,16.3531,0
+OLOX.US,D,20230427,000000,1121.66,1194.24,1105.92,1194.24,3.72734,0
+OLOX.US,D,20230428,000000,1088,1167.23,1088,1162.24,10.907,0
+OLOX.US,D,20230501,000000,1088,1139.2,1088,1089.41,15.6546,0
+OLOX.US,D,20230502,000000,1088,1126.4,1041.92,1063.68,28.8843,0
+OLOX.US,D,20230503,000000,1075.2,1113.6,1052.16,1054.98,7.42656,0
+OLOX.US,D,20230504,000000,1088,1088,1049.6,1080.96,8.4,0
+OLOX.US,D,20230505,000000,1063.68,1063.68,1030.4,1046.53,11.3515,0
+OLOX.US,D,20230508,000000,1046.66,1062.4,1024,1043.2,11.0281,0
+OLOX.US,D,20230509,000000,1062.4,1069.95,998.784,1059.84,39.5171,0
+OLOX.US,D,20230510,000000,1032.32,1075.2,1032.32,1062.53,13.6437,0
+OLOX.US,D,20230511,000000,1062.53,1152,1038.08,1139.07,36.982,0
+OLOX.US,D,20230512,000000,1164.8,1164.8,1036.8,1036.8,19.1671,0
+OLOX.US,D,20230515,000000,1075.2,1088,1049.6,1057.54,9.43671,0
+OLOX.US,D,20230516,000000,1152,1152,998.4,1111.04,33.1453,0
+OLOX.US,D,20230517,000000,1088,1111.04,1032.96,1111.04,10.2101,0
+OLOX.US,D,20230518,000000,1063.68,1088,1011.2,1023.36,32.7203,0
+OLOX.US,D,20230519,000000,1032.58,1075.2,1011.46,1011.46,13.9187,0
+OLOX.US,D,20230522,000000,1049.6,1049.6,1011.2,1031.04,13.1492,0
+OLOX.US,D,20230523,000000,1011.33,1062.4,1011.33,1062.4,7.06953,0
+OLOX.US,D,20230524,000000,1049.6,1068.8,1024.13,1025.28,8.26562,0
+OLOX.US,D,20230525,000000,1049.6,1049.6,1011.46,1011.46,6.14765,0
+OLOX.US,D,20230526,000000,1062.4,1062.4,1011.2,1036.8,8.20156,0
+OLOX.US,D,20230530,000000,1011.2,1038.34,979.2,985.6,31.5453,0
+OLOX.US,D,20230531,000000,1049.6,1049.6,973.568,979.2,9.40937,0
+OLOX.US,D,20230601,000000,998.4,1027.82,960,960.128,24.3648,0
+OLOX.US,D,20230602,000000,998.4,1031.55,960.256,961.28,10.6656,0
+OLOX.US,D,20230605,000000,985.6,1036.8,947.328,960.64,30.4351,0
+OLOX.US,D,20230606,000000,985.6,1010.82,947.2,991.616,23.5992,0
+OLOX.US,D,20230607,000000,979.2,1203.2,979.2,1152,120.285,0
+OLOX.US,D,20230608,000000,1161.09,1190.27,1088,1113.6,39.7671,0
+OLOX.US,D,20230609,000000,1113.6,1203.07,1113.6,1162.11,35.8046,0
+OLOX.US,D,20230612,000000,1203.2,1216,1088.13,1203.2,19.0062,0
+OLOX.US,D,20230613,000000,1113.6,1215.23,1113.6,1139.2,26.914,0
+OLOX.US,D,20230614,000000,1162.24,1216,1154.56,1216,12.571,0
+OLOX.US,D,20230615,000000,1241.6,1331.2,1152,1331.2,660.043,0
+OLOX.US,D,20230616,000000,1249.15,1344,1222.53,1254.4,54.9765,0
+OLOX.US,D,20230620,000000,1241.6,1344,1171.2,1241.6,46.1882,0
+OLOX.US,D,20230621,000000,1216,1216,1132.93,1164.8,30.1359,0
+OLOX.US,D,20230622,000000,1139.2,1210.88,1139.2,1174.78,7.9414,0
+OLOX.US,D,20230623,000000,1164.8,1165.44,1088,1088,25.414,0
+OLOX.US,D,20230626,000000,1177.6,1190.4,1113.73,1177.6,11.346,0
+OLOX.US,D,20230627,000000,1203.2,1213.44,1114.5,1153.54,28.9046,0
+OLOX.US,D,20230628,000000,1126.4,1213.31,1105.92,1105.92,6.10156,0
+OLOX.US,D,20230629,000000,1106.05,1270.66,1106.05,1215.87,23.2726,0
+OLOX.US,D,20230630,000000,1231.87,1247.62,1164.67,1216,10.4578,0
+OLOX.US,D,20230703,000000,1241.6,1241.6,1164.93,1193.73,3.85234,0
+OLOX.US,D,20230705,000000,1216,1245.7,1164.93,1199.87,15.4914,0
+OLOX.US,D,20230706,000000,1224.96,1318.4,1193.09,1305.6,29.3078,0
+OLOX.US,D,20230707,000000,1369.6,1369.6,1278.34,1356.8,20.4031,0
+OLOX.US,D,20230710,000000,1331.2,1356.8,1292.93,1331.2,15.864,0
+OLOX.US,D,20230711,000000,1344,1406.85,1318.4,1371.9,36.0726,0
+OLOX.US,D,20230712,000000,1408,1561.47,1369.6,1523.2,126.196,0
+OLOX.US,D,20230713,000000,1536,1587.2,1433.73,1561.6,44.9546,0
+OLOX.US,D,20230714,000000,1536,1561.6,1484.8,1548.8,23.0523,0
+OLOX.US,D,20230717,000000,1561.6,1740.8,1548.8,1689.6,69.8054,0
+OLOX.US,D,20230718,000000,1715.2,1728,1574.4,1625.6,59.9632,0
+OLOX.US,D,20230719,000000,1574.4,1664,1574.4,1664,23.4734,0
+OLOX.US,D,20230720,000000,1702.4,1740.8,1600,1727.87,24.2375,0
+OLOX.US,D,20230721,000000,1702.4,1728,1664,1689.6,18.3132,0
+OLOX.US,D,20230724,000000,1612.8,1664.13,1497.6,1548.8,49.0632,0
+OLOX.US,D,20230725,000000,1510.4,1606.4,1496.96,1587.2,17.0992,0
+OLOX.US,D,20230726,000000,1548.8,1625.6,1344,1472,58.9953,0
+OLOX.US,D,20230727,000000,1433.6,1472,1420.93,1440,11.7289,0
+OLOX.US,D,20230728,000000,1446.4,1536,1427.58,1523.2,11.4671,0
+OLOX.US,D,20230731,000000,1574.4,1651.2,1536,1612.8,13.0976,0
+OLOX.US,D,20230801,000000,1562.88,1651.2,1536,1536,13.2718,0
+OLOX.US,D,20230802,000000,1536,1868.8,1446.4,1510.4,124.607,0
+OLOX.US,D,20230803,000000,1472,1561.6,1420.8,1459.2,18.9265,0
+OLOX.US,D,20230804,000000,1429.63,1484.8,1408,1484.67,15.6148,0
+OLOX.US,D,20230807,000000,1420.8,1497.6,1420.8,1446.4,11.9937,0
+OLOX.US,D,20230808,000000,1408,1472,1395.2,1433.6,28.8054,0
+OLOX.US,D,20230809,000000,1433.6,1500.8,1433.6,1497.6,20.1093,0
+OLOX.US,D,20230810,000000,1536,1536,1395.2,1472,14.0289,0
+OLOX.US,D,20230811,000000,1420.8,1484.8,1420.8,1467.01,23.0609,0
+OLOX.US,D,20230814,000000,1510.4,1510.4,1395.2,1440,19.014,0
+OLOX.US,D,20230815,000000,1382.4,1497.6,1382.4,1420.8,31.4,0
+OLOX.US,D,20230816,000000,1433.6,1485.18,1395.2,1408,65.4234,0
+OLOX.US,D,20230817,000000,1433.6,1446.4,1409.41,1444.35,10.8851,0
+OLOX.US,D,20230818,000000,1472,1484.8,1409.28,1446.4,29.4414,0
+OLOX.US,D,20230821,000000,1472,1740.8,1472,1625.6,146.025,0
+OLOX.US,D,20230822,000000,1688.83,1715.2,1561.6,1574.4,19.439,0
+OLOX.US,D,20230823,000000,1600,1676.8,1497.6,1638.4,13.0468,0
+OLOX.US,D,20230824,000000,1523.2,1638.4,1477.12,1600,36.6335,0
+OLOX.US,D,20230825,000000,1612.8,1612.8,1587.2,1600,5.57187,0
+OLOX.US,D,20230828,000000,1612.8,1638.4,1536,1600,25.9218,0
+OLOX.US,D,20230829,000000,1612.8,1664,1561.86,1600,29.9468,0
+OLOX.US,D,20230830,000000,1600,1664,1587.2,1638.4,12.3328,0
+OLOX.US,D,20230831,000000,1664,1868.67,1664,1702.4,75.6304,0
+OLOX.US,D,20230901,000000,1728,1790.72,1715.2,1728,20.7187,0
+OLOX.US,D,20230905,000000,1734.4,1804.8,1728,1804.8,12.9437,0
+OLOX.US,D,20230906,000000,1753.6,1867.39,1753.6,1856,31.0101,0
+OLOX.US,D,20230907,000000,1843.2,1920,1753.6,1920,34.6765,0
+OLOX.US,D,20230908,000000,1932.8,2224.64,1920,2022.4,190.244,0
+OLOX.US,D,20230911,000000,2048,2048,1728,1939.2,33.6515,0
+OLOX.US,D,20230912,000000,1894.4,1894.4,1779.2,1792,24.0804,0
+OLOX.US,D,20230913,000000,1843.2,1843.2,1664,1689.6,21.0703,0
+OLOX.US,D,20230914,000000,1656.83,1779.07,1656.83,1664,11.4992,0
+OLOX.US,D,20230915,000000,1625.6,1984,1574.4,1945.6,59.2117,0
+OLOX.US,D,20230918,000000,1958.4,1958.4,1779.2,1779.2,7.48515,0
+OLOX.US,D,20230919,000000,1817.6,2035.2,1676.8,1907.2,97.321,0
+OLOX.US,D,20230920,000000,1907.2,2048,1871.1,2022.4,29.7828,0
+OLOX.US,D,20230921,000000,2112,2790.4,2060.8,2316.8,6469.98,0
+OLOX.US,D,20230922,000000,2278.4,2521.6,1728,1804.8,1236.32,0
+OLOX.US,D,20230925,000000,1484.8,1638.4,1384.19,1408,678.663,0
+OLOX.US,D,20230926,000000,1280,1344,1152,1190.4,357.968,0
+OLOX.US,D,20230927,000000,1152,1242.5,1100.8,1228.8,183.175,0
+OLOX.US,D,20230928,000000,681.856,802.816,601.728,768,620.162,0
+OLOX.US,D,20230929,000000,772.736,783.744,641.408,768,251.178,0
+OLOX.US,D,20231002,000000,700.8,767.872,665.6,691.2,121.817,0
+OLOX.US,D,20231003,000000,678.4,718.221,551.808,595.2,185.278,0
+OLOX.US,D,20231004,000000,576,601.472,512,551.68,160.224,0
+OLOX.US,D,20231005,000000,543.232,614.4,543.232,576,105.396,0
+OLOX.US,D,20231006,000000,597.12,642.048,555.52,601.6,132.55,0
+OLOX.US,D,20231009,000000,583.552,691.2,583.552,652.8,34.639,0
+OLOX.US,D,20231010,000000,683.648,783.104,683.648,753.92,200.153,0
+OLOX.US,D,20231011,000000,704,767.616,704,718.08,51.8125,0
+OLOX.US,D,20231012,000000,729.6,729.6,640.64,680.064,83.7664,0
+OLOX.US,D,20231013,000000,647.04,665.6,641.536,653.056,24.6695,0
+OLOX.US,D,20231016,000000,641.536,691.2,628.48,628.48,84.8406,0
+OLOX.US,D,20231017,000000,614.4,653.696,614.4,614.784,52.9632,0
+OLOX.US,D,20231018,000000,616.32,640,539.264,588.8,74.9484,0
+OLOX.US,D,20231019,000000,588.8,605.44,550.528,572.416,11.6414,0
+OLOX.US,D,20231020,000000,551.68,606.335,540.16,540.416,32.1625,0
+OLOX.US,D,20231023,000000,553.728,569.6,413.184,505.984,207.701,0
+OLOX.US,D,20231024,000000,490.752,533.12,435.328,512,89.5046,0
+OLOX.US,D,20231025,000000,512,550.016,490.559,512,23.9429,0
+OLOX.US,D,20231026,000000,496.384,512,473.856,512,28.725,0
+OLOX.US,D,20231027,000000,486.4,511.872,448,499.2,59.4539,0
+OLOX.US,D,20231030,000000,499.2,499.2,437.12,450.688,139.718,0
+OLOX.US,D,20231031,000000,504.064,504.064,450.688,450.688,47.1328,0
+OLOX.US,D,20231101,000000,470.912,473.6,441.6,473.472,15.8625,0
+OLOX.US,D,20231102,000000,435.2,506.752,435.2,487.68,85.8468,0
+OLOX.US,D,20231103,000000,511.872,511.872,483.84,500.48,16.4765,0
+OLOX.US,D,20231106,000000,482.304,582.272,481.28,556.8,62.7453,0
+OLOX.US,D,20231107,000000,537.6,588.928,499.2,576,21.6734,0
+OLOX.US,D,20231108,000000,563.2,575.872,537.6,572.16,30.1398,0
+OLOX.US,D,20231109,000000,586.24,588.672,537.6,537.6,25.3921,0
+OLOX.US,D,20231110,000000,542.72,614.4,542.72,542.72,122.196,0
+OLOX.US,D,20231113,000000,563.2,614.4,537.6,541.184,37.4445,0
+OLOX.US,D,20231114,000000,526.592,586.879,518.4,524.8,61.4335,0
+OLOX.US,D,20231115,000000,524.8,550.4,512,513.92,25.1289,0
+OLOX.US,D,20231116,000000,512,1728,460.928,935.424,32288.9,0
+OLOX.US,D,20231117,000000,1099.65,1216,773.12,998.4,21251.4,0
+OLOX.US,D,20231120,000000,882.816,1143.17,844.8,1087.23,3439.22,0
+OLOX.US,D,20231121,000000,1061.12,1292.8,970.624,1024,6401.2,0
+OLOX.US,D,20231122,000000,998.272,1047.68,897.536,972.8,707.01,0
+OLOX.US,D,20231124,000000,927.232,984.32,896,921.6,614.468,0
+OLOX.US,D,20231127,000000,907.776,921.6,862.848,864,380.357,0
+OLOX.US,D,20231128,000000,832,857.6,793.6,810.88,545.942,0
+OLOX.US,D,20231129,000000,806.4,832,774.4,821.888,403.158,0
+OLOX.US,D,20231130,000000,817.92,832,704.384,724.352,388.119,0
+OLOX.US,D,20231201,000000,691.2,745.6,666.24,742.272,155.471,0
+OLOX.US,D,20231204,000000,727.552,921.6,691.2,698.368,356.204,0
+OLOX.US,D,20231205,000000,704,704,627.2,641.28,80.7031,0
+OLOX.US,D,20231206,000000,588.8,640,583.68,591.872,109.564,0
+OLOX.US,D,20231207,000000,627.328,668.8,588.928,613.888,154.931,0
+OLOX.US,D,20231208,000000,601.6,642.432,577.28,604.16,1643.46,0
+OLOX.US,D,20231211,000000,588.8,633.6,576,588.787,111.346,0
+OLOX.US,D,20231212,000000,606.336,661.76,550.4,613.12,169.353,0
+OLOX.US,D,20231213,000000,603.008,638.72,583.808,614.4,41.946,0
+OLOX.US,D,20231214,000000,627.2,678.4,594.048,678.4,227.778,0
+OLOX.US,D,20231215,000000,684.416,687.36,640,656.64,84.7445,0
+OLOX.US,D,20231218,000000,665.6,729.6,665.6,703.872,577.864,0
+OLOX.US,D,20231219,000000,687.36,693.76,583.168,583.168,314.606,0
+OLOX.US,D,20231220,000000,615.168,615.168,565.633,601.6,71.7789,0
+OLOX.US,D,20231221,000000,628.48,628.48,565.632,565.632,65.8148,0
+OLOX.US,D,20231222,000000,556.8,601.344,556.8,599.04,66.6539,0
+OLOX.US,D,20231226,000000,599.04,614.4,551.808,586.88,145.496,0
+OLOX.US,D,20231227,000000,600.576,601.6,563.456,576.256,95.3507,0
+OLOX.US,D,20231228,000000,604.16,640,574.72,620.672,106.173,0
+OLOX.US,D,20231229,000000,652.8,652.8,577.664,602.624,70.5648,0
+OLOX.US,D,20240102,000000,601.6,639.872,576,602.752,54.9929,0
+OLOX.US,D,20240103,000000,588.8,601.6,564.608,600.32,55.2937,0
+OLOX.US,D,20240104,000000,574.72,601.088,574.72,591.36,32.9421,0
+OLOX.US,D,20240105,000000,614.4,614.4,563.2,565.632,754.206,0
+OLOX.US,D,20240108,000000,548.608,588.8,548.608,588.8,56.2515,0
+OLOX.US,D,20240109,000000,613.504,613.504,563.2,576,39.739,0
+OLOX.US,D,20240110,000000,563.2,582.4,550.4,563.2,28.1382,0
+OLOX.US,D,20240111,000000,614.4,665.472,550.529,606.72,862.03,0
+OLOX.US,D,20240112,000000,588.8,595.584,552.96,582.4,112.989,0
+OLOX.US,D,20240116,000000,550.4,633.6,512,627.2,882.391,0
+OLOX.US,D,20240117,000000,573.44,601.6,521.856,574.72,184.154,0
+OLOX.US,D,20240118,000000,562.56,588.8,499.2,499.2,116.544,0
+OLOX.US,D,20240119,000000,499.2,537.6,486.4,499.2,38.7367,0
+OLOX.US,D,20240122,000000,500.992,576.128,494.08,540.672,539.97,0
+OLOX.US,D,20240123,000000,532.224,570.24,499.2,546.816,83.1789,0
+OLOX.US,D,20240124,000000,518.912,576,512,533.632,121.146,0
+OLOX.US,D,20240125,000000,549.12,561.536,512,533.12,67.8101,0
+OLOX.US,D,20240126,000000,533.12,537.6,499.2,512.512,82.9289,0
+OLOX.US,D,20240129,000000,499.2,499.2,460.928,483.84,97.1585,0
+OLOX.US,D,20240130,000000,467.2,483.84,460.928,483.584,13.7875,0
+OLOX.US,D,20240131,000000,467.2,492.672,460.8,486.144,46.8429,0
+OLOX.US,D,20240201,000000,492.672,547.712,480.384,505.216,37.2085,0
+OLOX.US,D,20240202,000000,498.048,509.696,473.6,481.408,26.3476,0
+OLOX.US,D,20240205,000000,448,486.4,432.64,458.24,111.831,0
+OLOX.US,D,20240206,000000,444.544,454.4,409.6,412.032,61.707,0
+OLOX.US,D,20240207,000000,386.048,426.24,332.8,426.24,315.853,0
+OLOX.US,D,20240208,000000,384,429.056,371.2,371.328,81.714,0
+OLOX.US,D,20240209,000000,371.2,407.808,371.2,405.76,69.3679,0
+OLOX.US,D,20240212,000000,390.4,448,389.76,415.872,86.0398,0
+OLOX.US,D,20240213,000000,396.8,441.472,384.896,435.071,73.1968,0
+OLOX.US,D,20240214,000000,413.568,440.832,412.16,423.424,30.896,0
+OLOX.US,D,20240215,000000,411.264,448,411.264,441.088,41.1234,0
+OLOX.US,D,20240216,000000,435.2,435.2,392.576,409.472,70.471,0
+OLOX.US,D,20240220,000000,392.704,409.472,371.968,384,77.1343,0
+OLOX.US,D,20240221,000000,371.328,384,350.08,380.16,102.187,0
+OLOX.US,D,20240222,000000,372.864,379.52,350.618,360.96,59.4437,0
+OLOX.US,D,20240223,000000,360.96,448,349.568,448,121.953,0
+OLOX.US,D,20240226,000000,416.512,512,396.8,436.48,230.947,0
+OLOX.US,D,20240227,000000,423.936,448,398.208,403.584,92.2929,0
+OLOX.US,D,20240228,000000,446.72,446.72,385.92,396.8,59.0617,0
+OLOX.US,D,20240229,000000,386.944,419.712,364.16,372.48,100.449,0
+OLOX.US,D,20240301,000000,374.656,418.176,359.936,361.088,115.392,0
+OLOX.US,D,20240304,000000,359.68,396.544,358.272,358.528,198.225,0
+OLOX.US,D,20240305,000000,375.168,389.504,336.64,336.64,71.7539,0
+OLOX.US,D,20240306,000000,353.664,353.664,322.56,327.808,72.9109,0
+OLOX.US,D,20240307,000000,332.8,345.344,327.808,333.184,46.3062,0
+OLOX.US,D,20240308,000000,408.192,627.2,358.4,361.344,24903.4,0
+OLOX.US,D,20240311,000000,342.4,393.856,325.12,331.52,1629.55,0
+OLOX.US,D,20240312,000000,316.672,371.2,294.4,356.352,557.174,0
+OLOX.US,D,20240313,000000,337.28,337.28,276.48,295.04,469.635,0
+OLOX.US,D,20240314,000000,295.68,306.943,257.536,281.6,415.159,0
+OLOX.US,D,20240315,000000,281.472,320,272.64,288,249.375,0
+OLOX.US,D,20240318,000000,297.088,297.088,275.2,288.256,126.025,0
+OLOX.US,D,20240319,000000,281.728,294.4,268.8,271.36,190.806,0
+OLOX.US,D,20240320,000000,268.288,283.264,261.504,278.912,318.643,0
+OLOX.US,D,20240321,000000,288.896,288.896,258.56,270.08,449.875,0
+OLOX.US,D,20240322,000000,276.48,283.648,263.04,274.304,63.8406,0
+OLOX.US,D,20240325,000000,286.72,286.72,262.4,266.496,99.1664,0
+OLOX.US,D,20240326,000000,263.68,281.6,262.4,262.4,259.999,0
+OLOX.US,D,20240327,000000,273.408,278.4,232.576,256,280.458,0
+OLOX.US,D,20240328,000000,263.424,268.416,251.008,256,115.257,0
+OLOX.US,D,20240401,000000,256,268.288,240.64,247.104,86.146,0
+OLOX.US,D,20240402,000000,238.08,250.88,206.848,229.12,246.425,0
+OLOX.US,D,20240403,000000,236.288,237.312,204.8,222.72,254.288,0
+OLOX.US,D,20240404,000000,216.064,224,209.408,221.184,61.4718,0
+OLOX.US,D,20240405,000000,221.44,224,213.76,220.8,54.6171,0
+OLOX.US,D,20240408,000000,228.224,230.144,213.376,217.6,71.6695,0
+OLOX.US,D,20240409,000000,221.44,222.196,211.2,214.528,57.4703,0
+OLOX.US,D,20240410,000000,230.4,230.4,210.496,215.168,64.1203,0
+OLOX.US,D,20240411,000000,229.12,230.144,206.08,217.472,120.619,0
+OLOX.US,D,20240412,000000,225.28,225.28,201.6,207.36,80.2625,0
+OLOX.US,D,20240415,000000,222.592,222.592,205.696,217.6,153.14,0
+OLOX.US,D,20240416,000000,224.64,228.253,204.16,223.872,63.8929,0
+OLOX.US,D,20240417,000000,217.6,220.8,194.56,201.472,253.342,0
+OLOX.US,D,20240418,000000,195.84,216.064,180.736,197.12,121.175,0
+OLOX.US,D,20240419,000000,203.264,204.8,193.28,198.528,106.037,0
+OLOX.US,D,20240422,000000,203.264,203.264,184.448,192.64,120.856,0
+OLOX.US,D,20240423,000000,207.36,208.384,184.448,188.672,372.673,0
+OLOX.US,D,20240424,000000,190.464,190.72,179.2,184.448,124.325,0
+OLOX.US,D,20240425,000000,243.2,404.992,243.2,280.32,106959,0
+OLOX.US,D,20240426,000000,252.416,252.416,172.8,188.544,6554.98,0
+OLOX.US,D,20240429,000000,179.2,188.416,160.384,180.48,1477.95,0
+OLOX.US,D,20240430,000000,162.304,166.4,140.032,147.456,1932.84,0
+OLOX.US,D,20240501,000000,142.336,151.68,128.64,141.056,1471.48,0
+OLOX.US,D,20240502,000000,179.2,252.8,165.12,187.52,256977,0
+OLOX.US,D,20240503,000000,248.32,595.2,238.08,354.56,1440253,0
+OLOX.US,D,20240506,000000,273.28,344.32,246.4,310.4,44723.5,0
+OLOX.US,D,20240507,000000,282.88,327.68,276.48,308.48,11396.7,0
+OLOX.US,D,20240508,000000,298.24,343.04,292.48,337.92,10961.6,0
+OLOX.US,D,20240509,000000,336,345.472,282.24,292.48,12404.8,0
+OLOX.US,D,20240510,000000,316.8,377.6,307.2,320.64,77832.1,0
+OLOX.US,D,20240513,000000,316.16,321.92,283.859,298.24,4759.7,0
+OLOX.US,D,20240514,000000,285.44,287.565,234.886,240.64,4617.1,0
+OLOX.US,D,20240515,000000,242.56,250.88,234.24,248.32,2287.31,0
+OLOX.US,D,20240516,000000,243.2,254.912,235.443,237.44,2151.18,0
+OLOX.US,D,20240517,000000,256.64,377.594,253.811,324.48,31625.9,0
+OLOX.US,D,20240520,000000,326.4,355.2,316.8,337.28,2995.75,0
+OLOX.US,D,20240521,000000,323.84,327.36,295.04,311.68,2493.4,0
+OLOX.US,D,20240522,000000,305.28,326.4,303.36,310.4,750.359,0
+OLOX.US,D,20240523,000000,300.8,308.314,279.104,281.6,1203.25,0
+OLOX.US,D,20240524,000000,285.44,307.2,284.16,296.32,1310,0
+OLOX.US,D,20240528,000000,282.24,288,257.325,270.72,1272.96,0
+OLOX.US,D,20240529,000000,265.6,270.08,256.64,260.48,925.953,0
+OLOX.US,D,20240530,000000,255.36,265.6,249.933,262.4,215.25,0
+OLOX.US,D,20240531,000000,254.72,262.31,245.12,245.12,380.953,0
+OLOX.US,D,20240603,000000,245.12,251.52,211.834,222.08,1607.04,0
+OLOX.US,D,20240604,000000,231.68,235.52,208,213.76,7579.4,0
+OLOX.US,D,20240605,000000,210.56,227.84,205.44,217.6,2092.37,0
+OLOX.US,D,20240606,000000,213.12,224,204.16,213.76,2488.98,0
+OLOX.US,D,20240607,000000,213.76,213.76,201.6,208,365.906,0
+OLOX.US,D,20240610,000000,203.52,208,195.91,198.4,177.937,0
+OLOX.US,D,20240611,000000,194.56,202.88,194.56,198.4,177.562,0
+OLOX.US,D,20240612,000000,198.4,199.04,179.2,185.6,388.578,0
+OLOX.US,D,20240613,000000,181.76,186.982,177.28,184.96,247.046,0
+OLOX.US,D,20240614,000000,181.12,188.8,178.528,187.52,491.203,0
+OLOX.US,D,20240617,000000,183.68,206.08,183.04,190.72,928.875,0
+OLOX.US,D,20240618,000000,190.72,197.76,184.96,193.92,181.015,0
+OLOX.US,D,20240620,000000,193.92,193.92,176,178.56,271.343,0
+OLOX.US,D,20240621,000000,177.28,178.56,173.44,176,152.265,0
+OLOX.US,D,20240624,000000,170.24,174.074,159.36,162.56,461.062,0
+OLOX.US,D,20240625,000000,159.36,194.56,159.36,185.6,3537.17,0
+OLOX.US,D,20240626,000000,189.44,199.68,174.72,195.2,1230.34,0
+OLOX.US,D,20240627,000000,195.2,239.994,182.4,205.44,3279.21,0
+OLOX.US,D,20240628,000000,198.4,210.56,183.68,183.68,545.828,0
+OLOX.US,D,20240701,000000,178.56,187.52,167.04,173.44,524.531,0
+OLOX.US,D,20240702,000000,164.48,172.16,164.48,167.04,307.406,0
+OLOX.US,D,20240703,000000,165.76,169.549,163.2,166.4,121.39,0
+OLOX.US,D,20240705,000000,163.2,168.192,160.64,160.64,227.843,0
+OLOX.US,D,20240708,000000,160.64,188.794,155.52,158.72,743.406,0
+OLOX.US,D,20240709,000000,154.88,166.08,147.84,151.68,391.281,0
+OLOX.US,D,20240710,000000,150.72,152.32,144,144,366.156,0
+OLOX.US,D,20240711,000000,144,168.64,144,153.6,3031.68,0
+OLOX.US,D,20240712,000000,153.6,156.8,149.76,151.68,484.421,0
+OLOX.US,D,20240715,000000,148.48,163.61,145.28,152.32,1037.39,0
+OLOX.US,D,20240716,000000,147.84,151.68,145.286,151.68,207.187,0
+OLOX.US,D,20240717,000000,148.051,150.4,143.936,145.37,203.453,0
+OLOX.US,D,20240718,000000,145.28,151.04,135.68,142.72,263.984,0
+OLOX.US,D,20240719,000000,140.8,147.187,136.32,144.64,317.171,0
+OLOX.US,D,20240722,000000,142.08,151.917,139.52,141.434,522.796,0
+OLOX.US,D,20240723,000000,144.64,144.64,134.4,140.16,435.812,0
+OLOX.US,D,20240724,000000,140.8,143.36,131.84,133.12,519.953,0
+OLOX.US,D,20240725,000000,133.12,164.48,133.12,145.92,3661.9,0
+OLOX.US,D,20240726,000000,148.48,162.56,141.44,153.6,3129.39,0
+OLOX.US,D,20240729,000000,153.6,162.56,146.56,149.76,1169.06,0
+OLOX.US,D,20240730,000000,150.4,154.24,137.6,144,657.593,0
+OLOX.US,D,20240731,000000,139.52,149.76,129.92,133.114,689.453,0
+OLOX.US,D,20240801,000000,136.32,136.32,106.24,109.44,1974.46,0
+OLOX.US,D,20240802,000000,108.8,108.8,92.8,97.28,1128.68,0
+OLOX.US,D,20240805,000000,99.2,99.2,87.68,92.16,622.515,0
+OLOX.US,D,20240806,000000,93.44,97.92,90.88,91.52,380.203,0
+OLOX.US,D,20240807,000000,91.52,92.16,60.8,63.968,3345.04,0
+OLOX.US,D,20240808,000000,64,66.56,58.24,64.5504,908.203,0
+OLOX.US,D,20240809,000000,64,66.144,60.48,64,447.75,0
+OLOX.US,D,20240812,000000,64,80,64,76.8,1515.65,0
+OLOX.US,D,20240813,000000,74.88,77.312,72.96,73.6,306.546,0
+OLOX.US,D,20240814,000000,78.08,82.56,64.64,69.76,2359.76,0
+OLOX.US,D,20240815,000000,65.92,74.88,64,64,487.625,0
+OLOX.US,D,20240816,000000,64,68.48,63.2832,63.36,825.031,0
+OLOX.US,D,20240819,000000,65.92,65.9264,62.08,63.36,299.828,0
+OLOX.US,D,20240820,000000,67.84,67.84,62.1312,64.64,519.828,0
+OLOX.US,D,20240821,000000,63.36,70.4,61.44,65.92,1170.96,0
+OLOX.US,D,20240822,000000,67.2,71.04,64,67.2,607.156,0
+OLOX.US,D,20240823,000000,69.1264,75.52,67.2,70.4,530,0
+OLOX.US,D,20240826,000000,74.88,86.9248,71.6864,86.08,1249.48,0
+OLOX.US,D,20240827,000000,83.84,89.6,81.28,82.56,1140.43,0
+OLOX.US,D,20240828,000000,86.3936,86.3936,67.84,71.68,884.921,0
+OLOX.US,D,20240829,000000,71.7888,78.08,71.68,72.32,434.937,0
+OLOX.US,D,20240830,000000,79.36,82.5536,76.8,81.28,439.281,0
+OLOX.US,D,20240903,000000,80,80.64,74.0992,78.08,522.421,0
+OLOX.US,D,20240904,000000,76.8,76.8,71.68,73.6,128.156,0
+OLOX.US,D,20240905,000000,64,69.12,60.16,64,10044,0
+OLOX.US,D,20240906,000000,63.328,63.36,56.1344,57.664,1129.26,0
+OLOX.US,D,20240909,000000,60.4544,62.3936,55.0464,57.984,830.718,0
+OLOX.US,D,20240910,000000,58.2016,62.5792,57.92,62.08,207.281,0
+OLOX.US,D,20240911,000000,57.7344,63.9936,57.2608,63.9872,619.078,0
+OLOX.US,D,20240912,000000,64,65.92,61.568,64,483.453,0
+OLOX.US,D,20240913,000000,62.08,67.2,60.0448,65.6,257.015,0
+OLOX.US,D,20240916,000000,66.56,67.3024,62.72,64.64,306.125,0
+OLOX.US,D,20240917,000000,64.96,68.48,62.08,65.28,263.796,0
+OLOX.US,D,20240918,000000,63.36,68.48,58.2464,64.64,936.984,0
+OLOX.US,D,20240919,000000,64.64,69.12,60.16,64.6336,978.937,0
+OLOX.US,D,20240920,000000,64.64,67.2,63.168,63.36,297.578,0
+OLOX.US,D,20240923,000000,63.36,68.48,63.36,65.216,792.812,0
+OLOX.US,D,20240924,000000,65.6384,68.48,57.6,60.8,795,0
+OLOX.US,D,20240925,000000,59.52,64,57.472,58.56,876.625,0
+OLOX.US,D,20240926,000000,57.6,62.7136,57.6,62.0735,409.093,0
+OLOX.US,D,20240927,000000,60.32,62.08,59.52,61.984,280.343,0
+OLOX.US,D,20240930,000000,63.36,63.968,61.12,61.12,125.156,0
+OLOX.US,D,20241001,000000,61.12,61.12,58.5536,58.5536,314.453,0
+OLOX.US,D,20241002,000000,58.0768,58.656,57.44,57.44,146.062,0
+OLOX.US,D,20241003,000000,57.8624,59.5712,55.36,56.96,173.14,0
+OLOX.US,D,20241004,000000,57.5616,67.2,57.5552,65.28,1185.46,0
+OLOX.US,D,20241007,000000,62.72,65.28,57.6,58.368,917.234,0
+OLOX.US,D,20241008,000000,58.24,61.4144,57.6,58.24,136.453,0
+OLOX.US,D,20241009,000000,58.6112,67.2,57.6,59.52,811.312,0
+OLOX.US,D,20241010,000000,60.16,71.1552,60.16,67.776,1096.65,0
+OLOX.US,D,20241011,000000,67.84,74.24,60.8832,64,5994.79,0
+OLOX.US,D,20241014,000000,67.1936,70.4,65.28,68.48,393.218,0
+OLOX.US,D,20241015,000000,74.88,75.488,64.64,71.5584,821.75,0
+OLOX.US,D,20241016,000000,71.68,76.48,66.56,72.64,415.609,0
+OLOX.US,D,20241017,000000,76.8,84.48,71.04,81.92,1285.46,0
+OLOX.US,D,20241018,000000,84.48,84.48,75.0016,78.08,809.625,0
+OLOX.US,D,20241021,000000,79.3664,94.08,75.7696,88.96,1193.6,0
+OLOX.US,D,20241022,000000,88.96,89.6,79.36,86.4,1326.17,0
+OLOX.US,D,20241023,000000,85.76,94.72,82.56,86.2848,23676.5,0
+OLOX.US,D,20241024,000000,80,81.1712,64,67.2,6665.81,0
+OLOX.US,D,20241025,000000,82.88,85.12,73.6,80.64,364447,0
+OLOX.US,D,20241028,000000,74.24,76.16,67.2,69.76,15020.9,0
+OLOX.US,D,20241029,000000,69.12,74.24,65.92,68.48,11261.6,0
+OLOX.US,D,20241030,000000,71.04,72.96,60.8,64.64,65089.2,0
+OLOX.US,D,20241031,000000,63.36,65.92,58.88,60.1664,4820.82,0
+OLOX.US,D,20241101,000000,60.16,61.44,49.3632,52.356,9046.68,0
+OLOX.US,D,20241104,000000,52.48,56.96,49.92,56.32,4978.07,0
+OLOX.US,D,20241105,000000,57.44,57.6,51.2128,55.7952,1758.42,0
+OLOX.US,D,20241106,000000,60.16,104.96,53.4464,54.24,664047,0
+OLOX.US,D,20241107,000000,52.9536,55.9104,48,49.856,19656.4,0
+OLOX.US,D,20241108,000000,48.64,49.8176,44.1664,44.4096,12024.8,0
+OLOX.US,D,20241111,000000,46.3808,47.36,42.0096,45.1264,6293.39,0
+OLOX.US,D,20241112,000000,43.7696,48.64,43.52,45.2608,4484.67,0
+OLOX.US,D,20241113,000000,45.2608,46.624,43.52,44.416,2732.51,0
+OLOX.US,D,20241114,000000,43.52,44.16,32,39.5879,3041.9,0
+OLOX.US,D,20241115,000000,38.4,45.408,36.864,38.7968,2983.64,0
+OLOX.US,D,20241118,000000,38.7968,40.832,33.92,34.9376,3796.34,0
+OLOX.US,D,20241119,000000,35.008,35.1104,32.1344,32.8448,2402.06,0
+OLOX.US,D,20241120,000000,32.256,32.96,31.552,32.768,1860.5,0
+OLOX.US,D,20241121,000000,33.7472,34.432,32.768,32.832,1002.5,0
+OLOX.US,D,20241122,000000,34.304,34.432,32.064,33.408,617.703,0
+OLOX.US,D,20241125,000000,33.44,35.8399,30.72,31.072,2804.89,0
+OLOX.US,D,20241126,000000,29.7984,31.0784,25.6128,25.952,3324.62,0
+OLOX.US,D,20241127,000000,27.2256,28.1536,24.0064,24.3968,3474.96,0
+OLOX.US,D,20241129,000000,24.96,35.2,24.6935,30.8288,216471,0
+OLOX.US,D,20241202,000000,49.0752,57.6,37.3696,43.776,1290552,0
+OLOX.US,D,20241203,000000,33.7536,35.8336,29.44,34.144,68556.8,0
+OLOX.US,D,20241204,000000,38.24,40.96,34.208,37.6704,118280,0
+OLOX.US,D,20241205,000000,36.6656,37.12,33.92,35.5968,16124.1,0
+OLOX.US,D,20241206,000000,35.5968,37.3248,31.488,33.9264,7862,0
+OLOX.US,D,20241209,000000,31.872,34.688,31.68,32.384,5057.29,0
+OLOX.US,D,20241210,000000,32,33.92,29.6256,32.032,5257.34,0
+OLOX.US,D,20241211,000000,31.072,33.6128,29.76,31.36,8023.87,0
+OLOX.US,D,20241212,000000,31.328,32.576,30.0864,30.976,5856.87,0
+OLOX.US,D,20241213,000000,30.016,30.5344,27.5264,28.8,5741.29,0
+OLOX.US,D,20241216,000000,28.16,29.248,25.6,26.4256,6931.31,0
+OLOX.US,D,20241217,000000,26.4256,26.4896,24.96,25.6,3635.82,0
+OLOX.US,D,20241218,000000,25.6,26.88,24.5952,25.3952,4619.48,0
+OLOX.US,D,20241219,000000,26.88,27.1872,25.6001,26.1952,5567.56,0
+OLOX.US,D,20241220,000000,25.408,30.72,24.4644,29.248,8350.57,0
+OLOX.US,D,20241223,000000,27.4944,28.4864,26.8864,27.1424,1743.81,0
+OLOX.US,D,20241224,000000,26.5536,29.952,25.312,28.192,8461.18,0
+OLOX.US,D,20241226,000000,28.2816,31.936,26.88,29.2672,6172.96,0
+OLOX.US,D,20241227,000000,33.92,33.92,30.1888,31.072,44815,0
+OLOX.US,D,20241230,000000,32,32,28.6592,29.8304,5634.65,0
+OLOX.US,D,20241231,000000,29.952,32.6975,29.952,30.72,6883.2,0
+OLOX.US,D,20250102,000000,30.72,34.88,29.952,33.4976,12372.2,0
+OLOX.US,D,20250103,000000,35.2,44.8,33.92,36.928,53978.5,0
+OLOX.US,D,20250106,000000,35.2,39.04,33.2928,38.336,8325.32,0
+OLOX.US,D,20250107,000000,37.0432,44.8,35.2064,42.24,78724.1,0
+OLOX.US,D,20250108,000000,36.096,38.464,32.3392,32.704,15522.9,0
+OLOX.US,D,20250110,000000,32.672,38.3616,32.64,37.1264,16324.4,0
+OLOX.US,D,20250113,000000,37.76,38.272,34.2912,37.3312,9136.04,0
+OLOX.US,D,20250114,000000,37.12,40.32,33.2864,34.56,52339,0
+OLOX.US,D,20250115,000000,120.32,122.88,58.24,60.4736,3160427,0
+OLOX.US,D,20250116,000000,55.68,59.84,48,57.5936,78374.7,0
+OLOX.US,D,20250117,000000,56.8192,71.68,53.7728,57.6512,88528,0
+OLOX.US,D,20250121,000000,55.968,68.48,49.9584,58.2848,40755.2,0
+OLOX.US,D,20250122,000000,58.24,60.6656,51.2,57.9008,18496.4,0
+OLOX.US,D,20250123,000000,56.96,67.2,54.72,62.7072,16119.1,0
+OLOX.US,D,20250124,000000,60.16,65.28,59.584,60.8064,7453.4,0
+OLOX.US,D,20250127,000000,59.52,60.7994,53.92,55.0656,7317.62,0
+OLOX.US,D,20250128,000000,53.568,57.0944,51.9104,54.7712,4367.03,0
+OLOX.US,D,20250129,000000,54.208,55.04,51.872,52.544,2219.7,0
+OLOX.US,D,20250130,000000,51.84,52.16,43.9552,44.8,5970.54,0
+OLOX.US,D,20250131,000000,41.9712,44.16,37.0432,42.304,38732.1,0
+OLOX.US,D,20250203,000000,43.52,47.9936,42.2528,43.52,22843.9,0
+OLOX.US,D,20250204,000000,42.944,44.5888,39.0401,43.7312,4266.18,0
+OLOX.US,D,20250205,000000,44.1088,44.1088,42.24,42.3744,1484.42,0
+OLOX.US,D,20250206,000000,41.6,79.36,40.3328,74.24,523652,0
+OLOX.US,D,20250207,000000,60.8,61.9968,40.64,40.6656,88247.2,0
+OLOX.US,D,20250210,000000,41.92,41.92,38.4704,40.704,14211.9,0
+OLOX.US,D,20250211,000000,39.7888,44.1536,38.7904,44.0832,10083.4,0
+OLOX.US,D,20250212,000000,42.7584,46.72,42.2464,45.1648,5328.4,0
+OLOX.US,D,20250213,000000,45.2416,47.9936,42.9568,46.0928,6403.64,0
+OLOX.US,D,20250214,000000,45.888,48,44.5568,45.504,3668.76,0
+OLOX.US,D,20250218,000000,46.72,46.72,37.0401,46.3232,7346.54,0
+OLOX.US,D,20250219,000000,45.0368,46.2656,43.7376,45.1776,1608.59,0
+OLOX.US,D,20250220,000000,44.1472,45.952,40.1536,41.7728,5110.07,0
+OLOX.US,D,20250221,000000,41.28,43.2563,39.3664,40.0768,2834.62,0
+OLOX.US,D,20250224,000000,40.0768,41.0944,37.824,38.592,4183.45,0
+OLOX.US,D,20250225,000000,37.4784,38.8283,35.2256,37.7217,5024.7,0
+OLOX.US,D,20250226,000000,39.68,43.1936,37.504,37.7088,9483.4,0
+OLOX.US,D,20250227,000000,37.44,38.432,36.6144,36.896,2583,0
+OLOX.US,D,20250228,000000,34.7648,39.04,29.4976,36.0896,152254,0
+OLOX.US,D,20250303,000000,37.056,39.68,34.2592,39.68,11757.6,0
+OLOX.US,D,20250304,000000,39.04,40.32,36.4864,38.304,3451.45,0
+OLOX.US,D,20250305,000000,39.04,40.2944,37.1392,39.8784,1146.09,0
+OLOX.US,D,20250306,000000,37.76,39.6224,37.4528,38.2912,1184.34,0
+OLOX.US,D,20250307,000000,37.76,38.624,35.84,36.736,1440.5,0
+OLOX.US,D,20250310,000000,36.4736,36.4736,30.7392,31.4304,5693.64,0
+OLOX.US,D,20250311,000000,31.4944,32.9152,30.08,32.2688,1466.96,0
+OLOX.US,D,20250312,000000,32.64,34.9184,31.552,34.9184,114849,0
+OLOX.US,D,20250313,000000,34.1376,35.0912,31.36,32.7104,144050,0
+OLOX.US,D,20250314,000000,31.328,32.64,29.44,31.3024,7890.21,0
+OLOX.US,D,20250317,000000,30.24,30.688,28.352,28.608,5889.35,0
+OLOX.US,D,20250318,000000,28.16,29.088,27.008,29.0879,2564.48,0
+OLOX.US,D,20250319,000000,29.1264,30.5728,28.1664,29.6481,2032.25,0
+OLOX.US,D,20250320,000000,29.7408,30.4,28.4928,29.5936,1768.53,0
+OLOX.US,D,20250321,000000,28.8,30.0864,28.32,28.8,2041.82,0
+OLOX.US,D,20250324,000000,29.184,32.576,29.184,31.616,2675.98,0
+OLOX.US,D,20250325,000000,30.6688,34.176,30.3744,32.7808,7251.14,0
+OLOX.US,D,20250326,000000,31.6992,32.192,29.6448,29.9008,2763.32,0
+OLOX.US,D,20250327,000000,30.144,31.3472,29.824,30.976,1242.81,0
+OLOX.US,D,20250328,000000,30.72,31.3536,29.4656,29.536,1622,0
+OLOX.US,D,20250331,000000,29.536,31.872,28.16,31.1616,1183.4,0
+OLOX.US,D,20250401,000000,30.6432,32.96,28.928,30.432,2068.2,0
+OLOX.US,D,20250402,000000,26.24,29.44,26.24,29.44,2871.04,0
+OLOX.US,D,20250403,000000,28.7296,28.7296,26.24,26.912,1929.48,0
+OLOX.US,D,20250404,000000,26.24,26.528,24.0064,24.32,2387.78,0
+OLOX.US,D,20250407,000000,24.128,24.1344,21.44,23.3408,2307.59,0
+OLOX.US,D,20250408,000000,24.448,25.1712,21.6,21.6,14661.1,0
+OLOX.US,D,20250409,000000,21.12,23.0336,20.1792,22.656,6448.2,0
+OLOX.US,D,20250410,000000,22.4,26.336,21.9776,26.048,4103.2,0
+OLOX.US,D,20250411,000000,26.1056,26.5472,19.2,25.088,7852.21,0
+OLOX.US,D,20250414,000000,25.6384,25.6384,19.9104,22.2208,14104.9,0
+OLOX.US,D,20250415,000000,22.2208,24.032,21.568,23.936,3182.76,0
+OLOX.US,D,20250416,000000,24.128,24.128,21.856,22.5344,759.687,0
+OLOX.US,D,20250417,000000,22.5344,23.8144,22.5216,23.5712,1389.81,0
+OLOX.US,D,20250421,000000,23.616,23.6352,22.528,22.7328,961.328,0
+OLOX.US,D,20250422,000000,23.04,23.52,21.76,23.52,987.843,0
+OLOX.US,D,20250423,000000,23.552,24.704,23.5072,23.9873,887.125,0
+OLOX.US,D,20250424,000000,24.1472,24.5504,23.9872,24.4154,773.609,0
+OLOX.US,D,20250425,000000,25.536,27.488,24.64,25.984,921.531,0
+OLOX.US,D,20250428,000000,25.984,27.5968,24.64,25.44,2112.78,0
+OLOX.US,D,20250429,000000,26.1952,26.1952,24.32,24.5184,1775.54,0
+OLOX.US,D,20250430,000000,24.5184,26.24,23.68,24.6656,2804.48,0
+OLOX.US,D,20250501,000000,24.32,25.9136,23.68,25.088,1215.5,0
+OLOX.US,D,20250502,000000,24.32,26.88,24.288,26.8736,2446.04,0
+OLOX.US,D,20250505,000000,26.0672,27.2,25.3504,27.2,3482.35,0
+OLOX.US,D,20250506,000000,24.9728,27.136,24.9728,26.8384,514.671,0
+OLOX.US,D,20250507,000000,25.728,26.8416,25.568,25.6,1318.7,0
+OLOX.US,D,20250508,000000,26.5792,38.08,25.3248,36.0384,29362.4,0
+OLOX.US,D,20250509,000000,30.784,33.0816,28.8064,32.896,10557.3,0
+OLOX.US,D,20250512,000000,38.4,40.4288,35.2,35.8464,32638.1,0
+OLOX.US,D,20250513,000000,35.2192,37.664,30.2464,36.544,11505,0
+OLOX.US,D,20250514,000000,35.84,36.48,32.9856,34.1504,13245.2,0
+OLOX.US,D,20250515,000000,32.64,32.64,30.1312,30.3808,3465.32,0
+OLOX.US,D,20250516,000000,30.2848,30.72,28.8064,29.76,2368.84,0
+OLOX.US,D,20250519,000000,28.1024,28.5376,25.6064,26.688,2678.18,0
+OLOX.US,D,20250520,000000,26.24,27.2,26.0096,26.56,1780.79,0
+OLOX.US,D,20250521,000000,26.048,29.9456,25.4784,27.9296,6775.92,0
+OLOX.US,D,20250522,000000,27.9296,46.7136,27.52,35.84,964562,0
+OLOX.US,D,20250523,000000,32.6336,58.88,31.616,38.4,660216,0
+OLOX.US,D,20250527,000000,35.904,41.6,34.272,35.392,24723.3,0
+OLOX.US,D,20250528,000000,76.8,92.8,59.8784,79.36,1487449,0
+OLOX.US,D,20250529,000000,69.76,86.4,65.92,80.64,89620.6,0
+OLOX.US,D,20250530,000000,74.24,85.76,67.456,70.4,56495.4,0
+OLOX.US,D,20250602,000000,73.6,96,70.4,80.64,83754,0
+OLOX.US,D,20250603,000000,77.44,83.2,71.68,76.8,20796,0
+OLOX.US,D,20250604,000000,75.52,78.72,71.04,72.96,11913,0
+OLOX.US,D,20250605,000000,72.96,76.8,61.44,63.5072,15068.5,0
+OLOX.US,D,20250606,000000,57.6,65.28,49.2544,51.5968,11766.6,0
+OLOX.US,D,20250609,000000,53.2544,55.0976,51.072,53.9008,4833.82,0
+OLOX.US,D,20250610,000000,53.5808,57.3056,51.2,51.4368,4543.98,0
+OLOX.US,D,20250611,000000,52.352,52.352,46.72,49.7728,5340.2,0
+OLOX.US,D,20250612,000000,49.28,50.5535,46.72,47.6736,2334.34,0
+OLOX.US,D,20250613,000000,45.5424,50.1952,37.5744,38.1184,106592,0
+OLOX.US,D,20250616,000000,37.12,50.88,36.4864,46.9312,71503,0
+OLOX.US,D,20250617,000000,46.976,61.8176,42.2464,60.7936,60822,0
+OLOX.US,D,20250618,000000,58.88,58.88,49.2864,52.64,13058.1,0
+OLOX.US,D,20250620,000000,52.48,52.48,47.52,49.792,4155.93,0
+OLOX.US,D,20250623,000000,49.92,51.84,46.752,47.1296,9283.65,0
+OLOX.US,D,20250624,000000,47.36,47.36,38.5344,43.5424,11403.2,0
+OLOX.US,D,20250625,000000,43.2,46.3779,41.6,43.2896,4298.89,0
+OLOX.US,D,20250626,000000,42.88,45.4336,41.6896,45.184,2438.2,0
+OLOX.US,D,20250627,000000,45.184,45.184,41.0688,41.5232,2134.56,0
+OLOX.US,D,20250630,000000,40.32,41.5936,38.432,41.0624,2709.45,0
+OLOX.US,D,20250701,000000,41.408,42.784,39.68,40.448,4385.48,0
+OLOX.US,D,20250702,000000,40.32,43.52,40.32,42.24,1936.64,0
+OLOX.US,D,20250703,000000,41.0112,42.784,41.0112,41.728,923.171,0
+OLOX.US,D,20250707,000000,41.6128,43.456,38.4384,39.264,4596.71,0
+OLOX.US,D,20250708,000000,39.168,42.176,39.04,40.4288,4230.76,0
+OLOX.US,D,20250709,000000,41.28,41.9456,39.0464,39.751,1841.67,0
+OLOX.US,D,20250710,000000,40.96,41.6,39.36,40.7872,2188,0
+OLOX.US,D,20250711,000000,40.96,42.2272,39.68,40.9024,2792.9,0
+OLOX.US,D,20250714,000000,40.96,42.88,39.6864,40.448,2036.67,0
+OLOX.US,D,20250715,000000,40.3264,40.7808,38.4,39.04,1824.48,0
+OLOX.US,D,20250716,000000,39.0464,39.68,37.312,39.3216,4752.54,0
+OLOX.US,D,20250717,000000,39.2064,39.68,38.3232,39.3664,2761.78,0
+OLOX.US,D,20250718,000000,39.4688,40.7872,38.4128,39.584,891.046,0
+OLOX.US,D,20250721,000000,39.68,40.3488,38.4,39.04,4026.37,0
+OLOX.US,D,20250722,000000,40.192,40.192,37.824,38.592,1753.96,0
+OLOX.US,D,20250723,000000,38.4,40.704,38.4,40.6336,2625.03,0
+OLOX.US,D,20250724,000000,39.488,40.576,38.9056,39.2512,1233.17,0
+OLOX.US,D,20250725,000000,39.2447,39.2448,37.2224,38.4,2434.37,0
+OLOX.US,D,20250728,000000,38.4,39.68,38.3936,38.5984,4758.64,0
+OLOX.US,D,20250729,000000,39.0144,43.232,37.44,39.04,14381.5,0
+OLOX.US,D,20250730,000000,41.5808,43.52,39.104,42.3104,49735.5,0
+OLOX.US,D,20250731,000000,42.24,43.7056,33.792,36.448,18990.9,0
+OLOX.US,D,20250801,000000,23.072,23.1424,14.5344,15.744,167457,0
+OLOX.US,D,20250804,000000,16.3712,16.928,15.4432,15.6352,50765.6,0
+OLOX.US,D,20250805,000000,15.68,15.7375,11.648,12.3712,119511,0
+OLOX.US,D,20250806,000000,26.8352,38.7904,21.1904,23.488,15936949,0
+OLOX.US,D,20250807,000000,22.3936,24.736,17.28,18.432,496846,0
+OLOX.US,D,20250808,000000,24.512,30.8282,21.5232,25.5936,6771689,0
+OLOX.US,D,20250811,000000,23.5264,24.9536,18.1824,21.7728,279360,0
+OLOX.US,D,20250812,000000,20.6144,21.664,18.56,19.392,127299,0
+OLOX.US,D,20250813,000000,19.8272,19.8272,16.512,17.184,135640,0
+OLOX.US,D,20250814,000000,17.28,17.3312,15.872,16.8896,66241.5,0
+OLOX.US,D,20250815,000000,16.384,16.384,15.04,15.4432,67332.1,0
+OLOX.US,D,20250818,000000,16.384,16.4864,15.232,15.6032,49803,0
+OLOX.US,D,20250819,000000,15.6992,15.712,14.1376,14.3296,57424,0
+OLOX.US,D,20250820,000000,14.4512,14.4987,13.3184,13.8432,34248.1,0
+OLOX.US,D,20250821,000000,12.2752,12.8,11.456,11.6352,98872.5,0
+OLOX.US,D,20250822,000000,11.7312,12.32,11.0848,11.5328,132974,0
+OLOX.US,D,20250825,000000,13.0496,13.4272,11.8336,12.3136,1715733,0
+OLOX.US,D,20250826,000000,11.584,12.096,11.488,11.552,118571,0
+OLOX.US,D,20250827,000000,11.1552,11.84,11.0272,11.52,61934.9,0
+OLOX.US,D,20250828,000000,11.2576,11.8464,11.1552,11.6672,38031.5,0
+OLOX.US,D,20250829,000000,11.424,11.84,11.2704,11.456,21365.6,0
+OLOX.US,D,20250902,000000,11.2,11.392,10.9056,11.2,16891.9,0
+OLOX.US,D,20250903,000000,11.008,11.232,10.7392,11.0656,27305,0
+OLOX.US,D,20250904,000000,9.12,9.248,7.808,8.5504,119216,0
+OLOX.US,D,20250905,000000,9.024,9.024,7.8656,8.0064,89276.4,0
+OLOX.US,D,20250908,000000,7.4,8.2,7.12,7.65,185873,0
+OLOX.US,D,20250909,000000,7.06,7.5977,7.0043,7.48,40165,0
+OLOX.US,D,20250910,000000,7.77,8.65,7.69,8.15,59309,0
+OLOX.US,D,20250911,000000,8.2,10.4,8.2,10.13,112996,0
+OLOX.US,D,20250912,000000,10.1,10.2,8.5352,8.78,57291,0
+OLOX.US,D,20250915,000000,8.86,9.03,8.26,8.39,34346,0
+OLOX.US,D,20250916,000000,8.41,8.42,8.21,8.31,15809,0
+OLOX.US,D,20250917,000000,8.6,9.38,8.38,9,158820,0
+OLOX.US,D,20250918,000000,9.27,10.5,9.07,10.4,112206,0
+OLOX.US,D,20250919,000000,10.4,10.49,9.3125,9.82,198454,0
+OLOX.US,D,20250922,000000,9.78,9.78,8.89,9.3,87208,0
+OLOX.US,D,20250923,000000,9.2,9.45,9.0001,9.02,44860,0
+OLOX.US,D,20250924,000000,9.03,9.03,7.84,8,114195,0
+OLOX.US,D,20250925,000000,8.73,9.8,8.02,8.215,2630483,0
+OLOX.US,D,20250926,000000,8.355,8.4,7.5,7.88,203820,0
+OLOX.US,D,20250929,000000,7.51,7.8,6.8105,6.9,173221,0
+OLOX.US,D,20250930,000000,6.9,7.29,6.9,7.17,41599,0
+OLOX.US,D,20251001,000000,6.79,6.84,3.7301,3.87,1155962,0
+OLOX.US,D,20251002,000000,3.86,3.86,3,3.55,529673,0
+OLOX.US,D,20251003,000000,3.55,3.6702,3.06,3.35,305929,0
+OLOX.US,D,20251006,000000,3.4,3.44,3.01,3.35,335801,0
+OLOX.US,D,20251007,000000,3.35,3.56,3.23,3.41,157647,0
+OLOX.US,D,20251008,000000,3.67,4,3.5301,3.75,486525,0
+OLOX.US,D,20251009,000000,3.75,3.8517,3.18,3.24,2658749,0
+OLOX.US,D,20251010,000000,5.55,7.38,5.28,6.24,74801075,0
+OLOX.US,D,20251013,000000,5.3,5.89,4.95,5.01,1081189,0
+OLOX.US,D,20251014,000000,4.15,4.2599,3.65,3.84,1126022,0
+OLOX.US,D,20251015,000000,3.63,3.74,3,3.02,950189,0
+OLOX.US,D,20251016,000000,3.22,3.35,3.07,3.08,3222402,0
+OLOX.US,D,20251017,000000,3.81,4.25,2.95,3.02,22221711,0
+OLOX.US,D,20251020,000000,2.95,2.9799,2.34,2.44,1553358,0
+OLOX.US,D,20251021,000000,2.42,2.434,2.355,2.37,536889,0
+OLOX.US,D,20251022,000000,2.31,2.33,2.03,2.28,12544522,0
+OLOX.US,D,20251023,000000,3.06,3.7399,2.73,2.96,39946666,0
+OLOX.US,D,20251024,000000,2.68,2.68,2.41,2.48,2061770,0
+OLOX.US,D,20251027,000000,2.5,2.57,2.4,2.42,893680,0
+OLOX.US,D,20251028,000000,2.49,2.5991,2.44,2.5,696822,0
+OLOX.US,D,20251029,000000,2.5,2.58,2.36,2.47,1067214,0
+OLOX.US,D,20251030,000000,2.25,2.38,2.14,2.29,597498,0
+OLOX.US,D,20251031,000000,2.3,2.39,2.26,2.32,232206,0
+OLOX.US,D,20251103,000000,2.26,2.39,2.17,2.33,739270,0
+OLOX.US,D,20251104,000000,2.2,2.26,2.18,2.21,443311,0
+OLOX.US,D,20251105,000000,2.18,2.225,2.13,2.18,262991,0
+OLOX.US,D,20251106,000000,2.14,2.17,1.81,2.15,637003,0
+OLOX.US,D,20251107,000000,2.06,2.07,1.97,2.03,245353,0
+OLOX.US,D,20251110,000000,2.01,2.0881,1.88,1.94,282461,0
+OLOX.US,D,20251111,000000,1.9,1.9684,1.88,1.89,136915,0
+OLOX.US,D,20251112,000000,1.88,2.44,1.88,2.39,3835063,0
+OLOX.US,D,20251113,000000,3.26,3.9799,2.74,3.16,71158290,0
+OLOX.US,D,20251114,000000,2.88,2.9599,2.12,2.15,3654439,0
+OLOX.US,D,20251117,000000,2.39,3.66,2.25,3.22,20730627,0
+OLOX.US,D,20251118,000000,3.22,3.88,2.91,3.41,14293067,0
+OLOX.US,D,20251119,000000,4.15,7.17,3.9,6.07,117159003,0
+OLOX.US,D,20251120,000000,6.86,9.3399,3.51,3.82,88571987,0
+OLOX.US,D,20251121,000000,4.03,4.89,3.25,3.73,23004970,0
+OLOX.US,D,20251124,000000,3.89,3.89,2.75,3.06,5657337,0
+OLOX.US,D,20251125,000000,2.99,3.5,2.72,3.19,4262914,0
+OLOX.US,D,20251126,000000,3.07,4.04,3.06,3.9,5858571,0
+OLOX.US,D,20251128,000000,3.7,3.75,3.04,3.26,3179825,0
+OLOX.US,D,20251201,000000,3.5,3.5874,3.17,3.27,2406485,0
+OLOX.US,D,20251202,000000,3.18,3.25,2.9502,3.03,1716694,0
+OLOX.US,D,20251203,000000,3.03,3.3,2.91,3.25,1135815,0
+OLOX.US,D,20251204,000000,3.3,4.29,3.3,4.06,8828997,0
+OLOX.US,D,20251205,000000,4.01,4.025,3.43,3.81,2293620,0
+OLOX.US,D,20251208,000000,4.05,4.5,3.71,3.77,3015646,0
+OLOX.US,D,20251209,000000,3.8,3.96,3.52,3.9,1634358,0
+OLOX.US,D,20251210,000000,3.85,4.05,3.62,3.66,1384101,0
+OLOX.US,D,20251211,000000,3.65,3.89,3.3,3.87,1344499,0
+OLOX.US,D,20251212,000000,3.77,3.84,3.45,3.51,672401,0
+OLOX.US,D,20251215,000000,3.51,3.5489,2.97,3.08,1135763,0
+OLOX.US,D,20251216,000000,3.02,3.0681,2.68,2.8,812262,0
+OLOX.US,D,20251217,000000,2.88,3.0295,2.57,2.66,492394,0
+OLOX.US,D,20251218,000000,2.59,2.73,2.38,2.41,931403,0
+OLOX.US,D,20251219,000000,2.71,2.74,2.36,2.39,6958041,0
+OLOX.US,D,20251222,000000,2.45,2.51,2.29,2.37,881492,0
+OLOX.US,D,20251223,000000,2.3,2.32,2.04,2.18,1162787,0
+OLOX.US,D,20251224,000000,2.1,2.345,2.1,2.31,368449,0
+OLOX.US,D,20251226,000000,2.265,2.29,2.15,2.25,339801,0
+OLOX.US,D,20251229,000000,2.16,2.18,2,2.1,462424,0
+OLOX.US,D,20251230,000000,2.02,2.0888,1.93,2.06,551286,0
+OLOX.US,D,20251231,000000,2.03,2.04457,1.83,1.88,780599,0
+OLOX.US,D,20260102,000000,1.88,2.08,1.88,2.04,467963,0
+OLOX.US,D,20260105,000000,2.19,2.22,1.96,2.05,384402,0
+OLOX.US,D,20260106,000000,2.03,2.15,2.02,2.05,294864,0
+OLOX.US,D,20260107,000000,2.02,2.07,1.91,1.93,646976,0
+OLOX.US,D,20260108,000000,1.92,2.0999,1.89,1.96,597419,0
+OLOX.US,D,20260109,000000,1.95,1.99,1.855,1.86,619637,0
+OLOX.US,D,20260112,000000,1.86,1.87,1.68,1.75,623740,0
+OLOX.US,D,20260113,000000,1.75,1.83,1.61,1.78,1778752,0
+OLOX.US,D,20260114,000000,1.7,1.76,1.63,1.65,592557,0
+OLOX.US,D,20260115,000000,1.66,1.74,1.55,1.64,1067502,0
+OLOX.US,D,20260116,000000,1.62,1.6427,1.55,1.58,471833,0
+OLOX.US,D,20260120,000000,1.52,1.54,1.42,1.44,680857,0
+OLOX.US,D,20260121,000000,1.46,1.56,1.42,1.5,2938835,0
+OLOX.US,D,20260122,000000,1.38,1.51,1.31,1.46,841100,0
+OLOX.US,D,20260123,000000,1.39,1.453,1.36,1.4,283300,0
+OLOX.US,D,20260126,000000,1.34,1.37,1.27,1.28,433511,0
+OLOX.US,D,20260127,000000,1.3,1.4993,1.2998,1.42,1088346,0
+OLOX.US,D,20260128,000000,1.39,1.46,1.36,1.45,477993,0
+OLOX.US,D,20260129,000000,1.38,1.38,1.22,1.34,681540,0
+OLOX.US,D,20260130,000000,1.33,1.345,1.2188,1.27,350597,0
+OLOX.US,D,20260202,000000,1.22,1.27,1.19,1.22,291385,0
+OLOX.US,D,20260203,000000,1.21,1.25,1.12,1.18,286707,0
+OLOX.US,D,20260204,000000,1.14,1.16,1.03,1.09,321082,0
+OLOX.US,D,20260205,000000,1.03,1.07,0.9516,0.9627,383654,0
+OLOX.US,D,20260206,000000,1,1.14,0.98,1.05,660009,0
+OLOX.US,D,20260209,000000,1.08,1.12,1.02,1.09,244865,0
+OLOX.US,D,20260210,000000,1.08,1.145,1.06,1.06,173780,0
+OLOX.US,D,20260211,000000,1.08,1.1,0.98,0.9902,300117,0
+OLOX.US,D,20260212,000000,0.99,1.0427,0.8884,0.9502,206572,0
+OLOX.US,D,20260213,000000,0.975,1.01,0.91,0.957,297011,0
+OLOX.US,D,20260217,000000,0.94,0.94505,0.8301,0.8301,231993,0
+OLOX.US,D,20260218,000000,0.83,0.9424,0.825,0.9299,262651,0
diff --git a/daily/us/nasdaq stocks/2/onc.us.txt b/daily/us/nasdaq stocks/2/onc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3c066ed76dc216426394fb15b9681b6f5643d30
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/onc.us.txt	
@@ -0,0 +1,2526 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONC.US,D,20160203,000000,28.97,29.49,27.05,28.32,1978193,0
+ONC.US,D,20160204,000000,28.15,31.4,27.61,30.5,336694,0
+ONC.US,D,20160205,000000,31.3,35.6,30.63,33.91,348248,0
+ONC.US,D,20160208,000000,34,34.245,31.37,31.52,91481,0
+ONC.US,D,20160209,000000,30.86,30.86,27,27.66,347648,0
+ONC.US,D,20160210,000000,27.98,27.98,25.3,26.88,446421,0
+ONC.US,D,20160211,000000,26.48,26.74,22.51,24.1,481142,0
+ONC.US,D,20160212,000000,24.09,24.61,23.2,23.98,120548,0
+ONC.US,D,20160216,000000,24.52,26.4,23.6,25.13,221850,0
+ONC.US,D,20160217,000000,25.44,26.74,24.6003,26.06,236119,0
+ONC.US,D,20160218,000000,26.94,27.77,25.41,26.65,271160,0
+ONC.US,D,20160219,000000,26,27.53,25.6,27.03,152276,0
+ONC.US,D,20160222,000000,27,29,27,27.47,102387,0
+ONC.US,D,20160223,000000,26.7,28.3958,26.64,27.15,258007,0
+ONC.US,D,20160224,000000,26.5,28.0339,26.5,27.84,73277,0
+ONC.US,D,20160225,000000,28.44,29.68,27.8,28.95,200896,0
+ONC.US,D,20160226,000000,30.27,30.27,28.38,29.75,127536,0
+ONC.US,D,20160229,000000,29.5,30.5135,28.68,29.27,235595,0
+ONC.US,D,20160301,000000,29.94,30.499,29.41,29.9,165546,0
+ONC.US,D,20160302,000000,29.8,31.25,29.75,31.18,200887,0
+ONC.US,D,20160303,000000,31,32.24,30.95,32.15,386730,0
+ONC.US,D,20160304,000000,32.97,33.5,31.42,32.37,160630,0
+ONC.US,D,20160307,000000,31.3543,32.5,29.31,29.79,190083,0
+ONC.US,D,20160308,000000,29.79,29.85,28.02,28.7,201957,0
+ONC.US,D,20160309,000000,28.43,29.48,27.76,28.77,92348,0
+ONC.US,D,20160310,000000,29,29.71,27.175,28,163859,0
+ONC.US,D,20160311,000000,27.98,28.1,26.7,27.88,91029,0
+ONC.US,D,20160314,000000,28.87,28.87,27,27,168218,0
+ONC.US,D,20160315,000000,27,27.8526,26.52,26.78,78345,0
+ONC.US,D,20160316,000000,26.53,26.89,25.5,25.98,102387,0
+ONC.US,D,20160317,000000,25.82,26.8,25.28,26.03,50019,0
+ONC.US,D,20160318,000000,26.85,27.81,25.285,27.69,111591,0
+ONC.US,D,20160321,000000,27,30.675,27,29.3,138215,0
+ONC.US,D,20160322,000000,29.42,30.79,28.7425,30.52,132051,0
+ONC.US,D,20160323,000000,30.99,31.66,27.05,28.25,172646,0
+ONC.US,D,20160324,000000,26.974,29.445,26.96,28.03,54855,0
+ONC.US,D,20160328,000000,27.9,27.9,26.79,27.03,33320,0
+ONC.US,D,20160329,000000,27,28.24,27,27.67,25586,0
+ONC.US,D,20160330,000000,28,29.01,28,28.6,31912,0
+ONC.US,D,20160331,000000,28.27,29.88,28.27,29.31,44913,0
+ONC.US,D,20160401,000000,29.13,29.78,28.5,29.21,46292,0
+ONC.US,D,20160404,000000,28.7001,30.5,28.7001,29.97,43974,0
+ONC.US,D,20160405,000000,29.29,30,28.51,29.51,71710,0
+ONC.US,D,20160406,000000,29.99,32,29.55,31.58,138663,0
+ONC.US,D,20160407,000000,31.255,33.24,29.89,31.3,106686,0
+ONC.US,D,20160408,000000,31.79,31.79,29.58,31.25,24472,0
+ONC.US,D,20160411,000000,33.17,33.17,30.41,32.46,111409,0
+ONC.US,D,20160412,000000,31.82,32.98,30.8683,31.53,122588,0
+ONC.US,D,20160413,000000,31.58,32.7499,31.08,31.54,52599,0
+ONC.US,D,20160414,000000,31.7,32.43,31.06,31.29,59633,0
+ONC.US,D,20160415,000000,31.11,31.92,30.63,31.92,80517,0
+ONC.US,D,20160418,000000,31.74,31.98,31.0001,31.07,8592,0
+ONC.US,D,20160419,000000,31.5,31.87,30.104,31.16,157231,0
+ONC.US,D,20160420,000000,31.19,31.19,29.995,30.19,49747,0
+ONC.US,D,20160421,000000,30.2001,31.0699,28.7005,29.71,77576,0
+ONC.US,D,20160422,000000,29.71,31.945,29.2,29.91,128101,0
+ONC.US,D,20160425,000000,30.13,30.8,28.5601,28.97,166812,0
+ONC.US,D,20160426,000000,29.12,29.72,28.5,28.6,136932,0
+ONC.US,D,20160427,000000,28.87,29.12,26.52,27.27,90398,0
+ONC.US,D,20160428,000000,27.5,27.5,26.02,26.88,59657,0
+ONC.US,D,20160429,000000,26.51,28.06,26.42,27.76,47209,0
+ONC.US,D,20160502,000000,27.54,27.94,27.05,27.17,5464,0
+ONC.US,D,20160503,000000,27.2,27.925,26.55,26.55,52825,0
+ONC.US,D,20160504,000000,26.67,26.67,26.02,26.29,36089,0
+ONC.US,D,20160505,000000,26.5,26.65,26.25,26.25,13936,0
+ONC.US,D,20160506,000000,26.12,26.97,26.01,26.24,17898,0
+ONC.US,D,20160509,000000,26.26,28.13,26.26,27.67,45027,0
+ONC.US,D,20160510,000000,27.68,28.47,26.64,27.77,34435,0
+ONC.US,D,20160511,000000,27.77,28.48,27.66,28.19,7970,0
+ONC.US,D,20160512,000000,28.14,28.14,26.69,26.85,30894,0
+ONC.US,D,20160513,000000,26.74,28,26.73,27.5,48778,0
+ONC.US,D,20160516,000000,27.79,28.65,26.81,28.03,50006,0
+ONC.US,D,20160517,000000,27.575,28.1,26.82,27.1,36737,0
+ONC.US,D,20160518,000000,27.6816,28.3,26.79,27.31,27550,0
+ONC.US,D,20160519,000000,27.31,27.575,26.29,27.09,25196,0
+ONC.US,D,20160520,000000,27.13,27.43,26.78,26.92,10852,0
+ONC.US,D,20160523,000000,27.15,28.19,27,27.59,84659,0
+ONC.US,D,20160524,000000,27.82,28.415,27,27.62,50611,0
+ONC.US,D,20160525,000000,28.0323,28.51,27.7,27.83,29574,0
+ONC.US,D,20160526,000000,27.6,28.1,27.54,27.58,10043,0
+ONC.US,D,20160527,000000,28.4999,28.5,27,27.26,139151,0
+ONC.US,D,20160531,000000,27.47,28.4499,27.47,28.25,55016,0
+ONC.US,D,20160601,000000,28.35,29.72,28.245,29.46,102311,0
+ONC.US,D,20160602,000000,29.45,31.37,29.45,31.03,48197,0
+ONC.US,D,20160603,000000,31,32.5308,29.34,31.69,108816,0
+ONC.US,D,20160606,000000,31.7,33.31,31.645,33.11,125402,0
+ONC.US,D,20160607,000000,33.21,33.21,32.06,32.53,44829,0
+ONC.US,D,20160608,000000,32.76,33.1899,31.49,32.05,63127,0
+ONC.US,D,20160609,000000,31.49,31.5,30,30.27,34103,0
+ONC.US,D,20160610,000000,30.1,32.8,29.05,29.4501,42570,0
+ONC.US,D,20160613,000000,30.8,30.8,29.1,29.22,26494,0
+ONC.US,D,20160614,000000,29.49,29.89,28.465,29.61,65043,0
+ONC.US,D,20160615,000000,31.05,31.24,31.05,31.05,31095,0
+ONC.US,D,20160616,000000,29.91,30.35,29.11,29.92,49522,0
+ONC.US,D,20160617,000000,30.25,31.1,29.5,31.1,46683,0
+ONC.US,D,20160620,000000,31.55,31.55,29.61,29.97,26000,0
+ONC.US,D,20160621,000000,29.86,31.77,27.8,31.77,38273,0
+ONC.US,D,20160622,000000,31.8,32.26,31.02,31.98,111874,0
+ONC.US,D,20160623,000000,32.08,32.17,30.74,30.74,26518,0
+ONC.US,D,20160624,000000,29.15,30.5,28.15,28.28,97708,0
+ONC.US,D,20160627,000000,28.25,30.26,28,28,76532,0
+ONC.US,D,20160628,000000,28.4,29.71,28.11,29.53,41543,0
+ONC.US,D,20160629,000000,29.29,30.35,28.45,30.03,43198,0
+ONC.US,D,20160630,000000,30.08,30.43,29.1,29.92,39317,0
+ONC.US,D,20160701,000000,30,30.5,29.185,29.64,33135,0
+ONC.US,D,20160705,000000,29.66,30.346,28.91,29.32,22524,0
+ONC.US,D,20160706,000000,29.07,29.6,28.75,28.75,14481,0
+ONC.US,D,20160707,000000,28.83,30.1995,28.8,28.81,58102,0
+ONC.US,D,20160708,000000,29,29.6,28.86,29.18,23809,0
+ONC.US,D,20160711,000000,29.4,30.4783,29.1,29.75,52003,0
+ONC.US,D,20160712,000000,30,30.34,28.96,29.5,54961,0
+ONC.US,D,20160713,000000,29.54,29.96,29.3,29.75,47172,0
+ONC.US,D,20160714,000000,29.79,29.79,28.496,29.39,48070,0
+ONC.US,D,20160715,000000,29.86,30,28.32,29.54,52026,0
+ONC.US,D,20160718,000000,29.38,29.54,28.58,28.73,49622,0
+ONC.US,D,20160719,000000,28.79,29.07,28.01,28.01,38733,0
+ONC.US,D,20160720,000000,28.16,29.853,28,29.12,112428,0
+ONC.US,D,20160721,000000,29.25,29.622,27.445,27.63,75779,0
+ONC.US,D,20160722,000000,27.72,28.19,27.01,27.3,35866,0
+ONC.US,D,20160725,000000,27.28,27.53,27,27.07,36116,0
+ONC.US,D,20160726,000000,27.0014,27.8,26.76,26.91,33999,0
+ONC.US,D,20160727,000000,27,27.8,26.8,27.38,19537,0
+ONC.US,D,20160728,000000,27.44,27.91,26.84,27.4,43853,0
+ONC.US,D,20160729,000000,27.48,27.828,26.24,26.24,53688,0
+ONC.US,D,20160801,000000,26,26.25,24.53,25.93,130967,0
+ONC.US,D,20160802,000000,25.76,26,25.5,25.72,63496,0
+ONC.US,D,20160803,000000,26.2929,26.98,25.83,26.59,43757,0
+ONC.US,D,20160804,000000,26.78,27.0422,26.05,26.11,22008,0
+ONC.US,D,20160805,000000,26.32,26.7388,26.05,26.21,35053,0
+ONC.US,D,20160808,000000,26.47,27.69,26.47,26.67,45794,0
+ONC.US,D,20160809,000000,26.71,27.48,26.42,27.29,18830,0
+ONC.US,D,20160810,000000,27.5,28.24,27.44,27.51,87894,0
+ONC.US,D,20160811,000000,27.62,28.2,27.12,27.5,70176,0
+ONC.US,D,20160812,000000,27.63,28.48,27.5,28.15,62290,0
+ONC.US,D,20160815,000000,28.31,28.93,27.4,28.93,99607,0
+ONC.US,D,20160816,000000,28.47,29.37,28.39,29.36,27229,0
+ONC.US,D,20160817,000000,29.11,29.4,27.58,28.22,42223,0
+ONC.US,D,20160818,000000,28.95,29.04,27.8,28.71,25798,0
+ONC.US,D,20160819,000000,29.4,29.6035,28.8,29.6,44759,0
+ONC.US,D,20160822,000000,29.82,29.82,28.58,29.1,24604,0
+ONC.US,D,20160823,000000,29.01,29.661,28.51,29.41,17689,0
+ONC.US,D,20160824,000000,29.45,29.45,27.8001,28,35302,0
+ONC.US,D,20160825,000000,28.3,28.97,27.7224,28.01,46317,0
+ONC.US,D,20160826,000000,27.815,28.63,27.8,27.99,27568,0
+ONC.US,D,20160829,000000,28.23,28.89,27.67,28.53,11549,0
+ONC.US,D,20160830,000000,28.37,29.46,28.22,29.25,18927,0
+ONC.US,D,20160831,000000,29.08,29.43,28.1,28.71,35494,0
+ONC.US,D,20160901,000000,28.69,29.46,28.455,29.4,45633,0
+ONC.US,D,20160902,000000,29.4,29.5,29.01,29.49,7534,0
+ONC.US,D,20160906,000000,29.14,29.87,29.14,29.772,21847,0
+ONC.US,D,20160907,000000,29.48,30.66,29.38,30.45,42665,0
+ONC.US,D,20160908,000000,29.68,31.58,29.68,31.58,26979,0
+ONC.US,D,20160909,000000,31.12,31.72,30.22,30.28,45996,0
+ONC.US,D,20160912,000000,30.28,31.48,30.28,31.4,16415,0
+ONC.US,D,20160913,000000,31.565,31.85,31.15,31.67,63756,0
+ONC.US,D,20160914,000000,31.53,33.6392,31.19,33.58,159342,0
+ONC.US,D,20160915,000000,33.81,33.98,32.16,32.45,67221,0
+ONC.US,D,20160916,000000,32.52,33.28,32.32,32.65,44400,0
+ONC.US,D,20160919,000000,31.38,33.04,30.765,30.94,134630,0
+ONC.US,D,20160920,000000,31.08,31.59,30.522,30.98,99678,0
+ONC.US,D,20160921,000000,31.36,32.01,30.65,30.98,59482,0
+ONC.US,D,20160922,000000,31.38,31.94,30.9,31.18,73607,0
+ONC.US,D,20160923,000000,31.38,31.5,30.15,30.5,74651,0
+ONC.US,D,20160926,000000,30.23,30.44,29.05,29.5,92206,0
+ONC.US,D,20160927,000000,29.35,30.79,29.35,29.49,182806,0
+ONC.US,D,20160928,000000,29.73,31.59,29.52,30.23,307761,0
+ONC.US,D,20160929,000000,30.25,31.2,29.3001,29.72,38745,0
+ONC.US,D,20160930,000000,29.76,31.09,29.76,30.81,15754,0
+ONC.US,D,20161003,000000,30.88,31.48,30.0001,31,20145,0
+ONC.US,D,20161004,000000,31.46,31.48,30.3,30.71,32398,0
+ONC.US,D,20161005,000000,30.98,32.19,30.53,31.68,190624,0
+ONC.US,D,20161006,000000,31.64,32.05,31.33,31.79,322501,0
+ONC.US,D,20161007,000000,32,32.27,31.4649,31.84,109997,0
+ONC.US,D,20161010,000000,31.98,33.097,31.16,32.11,170269,0
+ONC.US,D,20161011,000000,31.9,32.57,31.67,32.18,59421,0
+ONC.US,D,20161012,000000,32.1,32.3401,31.26,31.4,135854,0
+ONC.US,D,20161013,000000,31.26,32.2,30.945,31.96,158607,0
+ONC.US,D,20161014,000000,32.22,32.245,31.41,31.52,157013,0
+ONC.US,D,20161017,000000,31.43,32.61,31.43,32.53,65371,0
+ONC.US,D,20161018,000000,32.55,33.48,32.36,32.89,59617,0
+ONC.US,D,20161019,000000,32.91,32.99,32.08,32.83,25845,0
+ONC.US,D,20161020,000000,32.67,33.04,32.58,32.98,16100,0
+ONC.US,D,20161021,000000,32.68,33.13,32.48,33.02,22634,0
+ONC.US,D,20161024,000000,32.86,33.47,32.83,33.14,31354,0
+ONC.US,D,20161025,000000,33.23,33.5,33.0596,33.27,47165,0
+ONC.US,D,20161026,000000,32.8288,33.43,32.69,32.91,73085,0
+ONC.US,D,20161027,000000,33.19,33.3212,32.3,32.81,153100,0
+ONC.US,D,20161028,000000,32.62,33.72,32.3,33.19,194849,0
+ONC.US,D,20161031,000000,33.46,33.5,32.255,33.24,61050,0
+ONC.US,D,20161101,000000,33.47,33.75,33.09,33.43,32026,0
+ONC.US,D,20161102,000000,33.42,33.49,32.52,33.06,140241,0
+ONC.US,D,20161103,000000,33,33.4951,31.01,31.28,136629,0
+ONC.US,D,20161104,000000,31.35,31.95,31,31.6,72218,0
+ONC.US,D,20161107,000000,31,32.4,31,31.94,41014,0
+ONC.US,D,20161108,000000,31.54,33.35,31.0465,32.6,60015,0
+ONC.US,D,20161109,000000,32.78,33.95,32.71,33.8,60385,0
+ONC.US,D,20161110,000000,33.95,36.76,32.29,35.92,127427,0
+ONC.US,D,20161111,000000,35.45,35.74,31.88,32.1999,180232,0
+ONC.US,D,20161114,000000,32.31,35.55,32.31,35.05,60375,0
+ONC.US,D,20161115,000000,34.16,37.85,34.16,36.31,87620,0
+ONC.US,D,20161116,000000,36.13,37.89,36.13,36.9,48031,0
+ONC.US,D,20161117,000000,32.4,33.86,31.2,32.61,394700,0
+ONC.US,D,20161118,000000,33.95,33.95,31.65,32.04,1464018,0
+ONC.US,D,20161121,000000,31.68,32.1,31.1,31.51,215984,0
+ONC.US,D,20161122,000000,32.24,33.28,31.3,31.47,131304,0
+ONC.US,D,20161123,000000,31.55,32.24,31.31,32.08,112719,0
+ONC.US,D,20161125,000000,31.89,32.79,31.59,32.41,49706,0
+ONC.US,D,20161128,000000,32.27,32.85,30.64,30.88,109871,0
+ONC.US,D,20161129,000000,31.07,31.89,31.0675,31.66,109936,0
+ONC.US,D,20161130,000000,31.79,31.97,31,31.7,121233,0
+ONC.US,D,20161201,000000,31.6,31.935,30.48,30.8,95988,0
+ONC.US,D,20161202,000000,30.57,31.43,30.5,30.86,103658,0
+ONC.US,D,20161205,000000,31.21,31.4425,28.21,28.31,157318,0
+ONC.US,D,20161206,000000,28.5,30.2262,27.6,27.97,259325,0
+ONC.US,D,20161207,000000,27.97,28.265,26.71,27.93,302289,0
+ONC.US,D,20161208,000000,27.92,27.92,26.43,26.95,187245,0
+ONC.US,D,20161209,000000,27.02,27.57,26.71,27.2,191036,0
+ONC.US,D,20161212,000000,27.46,28.66,27.29,28.61,180460,0
+ONC.US,D,20161213,000000,28.57,29.67,28.35,29.34,190363,0
+ONC.US,D,20161214,000000,29.63,29.97,28.2,28.95,176225,0
+ONC.US,D,20161215,000000,28.66,29.9,28.32,29.77,145107,0
+ONC.US,D,20161216,000000,29.87,30.3,29.2503,29.61,366521,0
+ONC.US,D,20161219,000000,29.74,29.865,29.05,29.23,119503,0
+ONC.US,D,20161220,000000,29.27,29.635,27.91,28.12,143173,0
+ONC.US,D,20161221,000000,28.05,28.98,27.89,28.64,192839,0
+ONC.US,D,20161222,000000,28.65,29.24,28.39,28.92,107037,0
+ONC.US,D,20161223,000000,29,30.17,29,30.01,77579,0
+ONC.US,D,20161227,000000,30.11,30.93,29.34,29.59,55955,0
+ONC.US,D,20161228,000000,29.44,30.12,29.38,29.72,30472,0
+ONC.US,D,20161229,000000,29.42,30.02,29.1,29.17,53332,0
+ONC.US,D,20161230,000000,29.32,30.91,29.06,30.36,92658,0
+ONC.US,D,20170103,000000,30.6315,31.07,29.581,31.05,71376,0
+ONC.US,D,20170104,000000,30.59,32.18,30.59,31.77,85730,0
+ONC.US,D,20170105,000000,31.75,31.96,30.0207,31.02,111960,0
+ONC.US,D,20170106,000000,31.19,31.24,30.37,30.81,33198,0
+ONC.US,D,20170109,000000,30.93,31.8532,30.37,31.53,61329,0
+ONC.US,D,20170110,000000,31.53,31.78,31.07,31.49,38292,0
+ONC.US,D,20170111,000000,31.38,31.66,30.67,31.3,48283,0
+ONC.US,D,20170112,000000,31.17,32.2,31,31.85,76522,0
+ONC.US,D,20170113,000000,31.9,32.95,31.9,32.69,42576,0
+ONC.US,D,20170117,000000,32.49,32.98,31.7,32.89,44449,0
+ONC.US,D,20170118,000000,33,33,32.24,32.8,69496,0
+ONC.US,D,20170119,000000,32.6,32.93,31.79,32.46,26283,0
+ONC.US,D,20170120,000000,32.5,32.78,31.74,32.01,34240,0
+ONC.US,D,20170123,000000,32.3495,32.6,31.9,32.39,22471,0
+ONC.US,D,20170124,000000,32.3409,33.345,32.3409,33,59246,0
+ONC.US,D,20170125,000000,32.86,36,32.86,35.72,137003,0
+ONC.US,D,20170126,000000,35.32,36.44,34.72,35.82,117726,0
+ONC.US,D,20170127,000000,36,36.655,35.82,36.49,67598,0
+ONC.US,D,20170130,000000,35.28,35.94,33.51,34.11,107517,0
+ONC.US,D,20170131,000000,33.77,35.13,33.64,35.07,19989,0
+ONC.US,D,20170201,000000,35.29,36,34.82,36,24770,0
+ONC.US,D,20170202,000000,36.45,36.45,35.5,36.03,42568,0
+ONC.US,D,20170203,000000,36.34,36.39,35.48,35.88,53983,0
+ONC.US,D,20170206,000000,36,36.035,35.505,35.92,67019,0
+ONC.US,D,20170207,000000,36.17,36.17,34.285,34.73,71593,0
+ONC.US,D,20170208,000000,35.02,36.345,34.52,36.11,140173,0
+ONC.US,D,20170209,000000,36.36,36.48,35.34,35.35,58207,0
+ONC.US,D,20170210,000000,35.52,36.29,35.32,36,77963,0
+ONC.US,D,20170213,000000,36,36.26,35.66,36.06,60644,0
+ONC.US,D,20170214,000000,36.14,37.81,36.07,37.54,148273,0
+ONC.US,D,20170215,000000,37.84,41,37.3906,40.43,262177,0
+ONC.US,D,20170216,000000,40,40.98,39.51,40.78,227904,0
+ONC.US,D,20170217,000000,40.88,41,40.17,40.75,51692,0
+ONC.US,D,20170221,000000,40.87,40.87,39.14,39.7,107247,0
+ONC.US,D,20170222,000000,39.46,40.13,39.135,39.75,55020,0
+ONC.US,D,20170223,000000,39.79,39.79,37.7,37.91,69247,0
+ONC.US,D,20170224,000000,37.79,38.87,37.42,38.57,89355,0
+ONC.US,D,20170227,000000,38.5,38.5,37.761,38.06,54936,0
+ONC.US,D,20170228,000000,38.13,40.94,38.13,38.97,97272,0
+ONC.US,D,20170301,000000,39.41,40.705,39.41,40.42,138150,0
+ONC.US,D,20170302,000000,40.05,41.89,39.79,40.1,257647,0
+ONC.US,D,20170303,000000,40.15,41.27,39.92,40.77,270615,0
+ONC.US,D,20170306,000000,40.59,41.08,39.16,39.82,159882,0
+ONC.US,D,20170307,000000,39.82,40.14,39.13,39.55,52008,0
+ONC.US,D,20170308,000000,39.52,40.11,38.6958,39.88,52333,0
+ONC.US,D,20170309,000000,39.88,40.18,39.37,39.66,104827,0
+ONC.US,D,20170310,000000,40,40.08,39.68,39.99,44222,0
+ONC.US,D,20170313,000000,39.99,40.11,39.36,39.65,60309,0
+ONC.US,D,20170314,000000,39.61,39.81,39,39.23,38748,0
+ONC.US,D,20170315,000000,39.48,39.98,39.41,39.79,114573,0
+ONC.US,D,20170316,000000,39.26,39.83,38.255,39.07,102421,0
+ONC.US,D,20170317,000000,38.79,40.19,38.79,39.55,90801,0
+ONC.US,D,20170320,000000,39.66,40.2,38.85,39.56,95629,0
+ONC.US,D,20170321,000000,39.74,40.18,37.7,37.89,114332,0
+ONC.US,D,20170322,000000,38.06,38.25,37.52,38,94160,0
+ONC.US,D,20170323,000000,37.75,37.975,36.76,36.82,127643,0
+ONC.US,D,20170324,000000,37.34,37.63,36.11,36.3,193836,0
+ONC.US,D,20170327,000000,35.91,36.61,35.3029,36.32,128323,0
+ONC.US,D,20170328,000000,36.42,36.9,35.67,36.21,159229,0
+ONC.US,D,20170329,000000,36.3,37.459,36.3,36.795,78995,0
+ONC.US,D,20170330,000000,36.69,36.99,36.26,36.59,151996,0
+ONC.US,D,20170331,000000,36.58,37.17,36.4,36.61,99811,0
+ONC.US,D,20170403,000000,36.87,37.48,36.58,36.61,64092,0
+ONC.US,D,20170404,000000,36.51,37.55,36.51,37.22,68500,0
+ONC.US,D,20170405,000000,37.03,37.83,35.92,36.48,227673,0
+ONC.US,D,20170406,000000,36.68,37.75,36.315,37.03,179153,0
+ONC.US,D,20170407,000000,36.72,37.53,36.1042,37.22,98476,0
+ONC.US,D,20170410,000000,37.1,38.44,37.1,37.81,39543,0
+ONC.US,D,20170411,000000,37.76,38.45,37.1,38.33,59260,0
+ONC.US,D,20170412,000000,38.4,38.4103,37.635,38.07,29383,0
+ONC.US,D,20170413,000000,37.9,38.54,37.65,37.9,87772,0
+ONC.US,D,20170417,000000,38.11,38.636,37.84,38.3,38202,0
+ONC.US,D,20170418,000000,38.13,38.2539,36.605,36.86,29417,0
+ONC.US,D,20170419,000000,36.93,37.1,36.53,36.83,63641,0
+ONC.US,D,20170420,000000,37.09,37.12,36.41,36.98,68538,0
+ONC.US,D,20170421,000000,36.88,37.08,36.5075,36.71,79476,0
+ONC.US,D,20170424,000000,37.24,37.76,36.66,37.61,73987,0
+ONC.US,D,20170425,000000,37.81,39.46,37.81,39.18,84431,0
+ONC.US,D,20170426,000000,39.23,40.37,39.22,40.11,96124,0
+ONC.US,D,20170427,000000,40,40.78,38.65,40.59,195955,0
+ONC.US,D,20170428,000000,40.77,40.94,40.4,40.88,92522,0
+ONC.US,D,20170501,000000,40.84,42.09,38.862,40.64,54504,0
+ONC.US,D,20170502,000000,40.7,40.8,40.58,40.61,89426,0
+ONC.US,D,20170503,000000,40.41,41.15,40.26,40.62,48678,0
+ONC.US,D,20170504,000000,41,41.36,39.35,39.75,294473,0
+ONC.US,D,20170505,000000,40.23,40.23,38.95,39.3,52431,0
+ONC.US,D,20170508,000000,39.75,39.9,38.285,38.72,59028,0
+ONC.US,D,20170509,000000,38.64,39.74,36.75,37.44,164154,0
+ONC.US,D,20170510,000000,37.84,38.41,37.09,37.95,93517,0
+ONC.US,D,20170511,000000,37.72,37.85,34.36,36.95,166553,0
+ONC.US,D,20170512,000000,37.04,37.23,36.32,36.49,55245,0
+ONC.US,D,20170515,000000,36.71,37.81,36.71,37.72,48366,0
+ONC.US,D,20170516,000000,37.63,38.67,37.301,37.94,44065,0
+ONC.US,D,20170517,000000,37.53,39,37.53,38.74,108623,0
+ONC.US,D,20170518,000000,38.84,38.8423,37.241,38.51,103449,0
+ONC.US,D,20170519,000000,38.6,39.2,36.8,36.94,140339,0
+ONC.US,D,20170522,000000,36.91,37.93,36.91,37.55,94025,0
+ONC.US,D,20170523,000000,37.62,37.75,36.72,36.82,29572,0
+ONC.US,D,20170524,000000,36.84,38.43,36.81,38.4,74972,0
+ONC.US,D,20170525,000000,38.31,38.3453,37.31,37.46,39048,0
+ONC.US,D,20170526,000000,37.56,37.8383,36.83,37.42,118879,0
+ONC.US,D,20170530,000000,37.33,38.34,36.84,37.43,140808,0
+ONC.US,D,20170531,000000,37.49,37.6448,36.51,36.75,51318,0
+ONC.US,D,20170601,000000,36.78,38.36,36.75,38.2,25377,0
+ONC.US,D,20170602,000000,38.37,41.2,38.01,41.01,88110,0
+ONC.US,D,20170605,000000,41.13,42.2756,40.19,40.43,58967,0
+ONC.US,D,20170606,000000,40.3,41.04,38.92,39.22,29279,0
+ONC.US,D,20170607,000000,38.9,39.99,38.665,39.39,103624,0
+ONC.US,D,20170608,000000,39.41,39.76,38.25,38.68,73292,0
+ONC.US,D,20170609,000000,38.79,40.16,38.52,38.91,83221,0
+ONC.US,D,20170612,000000,39.02,39.8,38.6227,39,40966,0
+ONC.US,D,20170613,000000,39.23,40.69,38.67,39.53,30579,0
+ONC.US,D,20170614,000000,39.72,40,39.25,39.68,31465,0
+ONC.US,D,20170615,000000,39.65,39.98,38.8,39.5,52874,0
+ONC.US,D,20170616,000000,39.69,41.72,38.1396,41.56,133777,0
+ONC.US,D,20170619,000000,41.76,44.0454,41.74,43.35,111453,0
+ONC.US,D,20170620,000000,43.5,43.75,42.95,43.01,90536,0
+ONC.US,D,20170621,000000,43,45,42.99,44.88,167356,0
+ONC.US,D,20170622,000000,45,45,43.2042,44.39,178232,0
+ONC.US,D,20170623,000000,44.27,46,43.08,44.85,209578,0
+ONC.US,D,20170626,000000,45.01,45.57,44.23,45.55,81276,0
+ONC.US,D,20170627,000000,45.44,45.65,44.7447,45.31,75056,0
+ONC.US,D,20170628,000000,45.53,45.87,44.45,45.51,113135,0
+ONC.US,D,20170629,000000,45.51,45.945,44.56,44.87,230350,0
+ONC.US,D,20170630,000000,45.24,45.5391,44.745,45,60890,0
+ONC.US,D,20170703,000000,45.21,54.47,45.21,54.36,211606,0
+ONC.US,D,20170705,000000,54,54.5858,50.63,52.27,388759,0
+ONC.US,D,20170706,000000,61.06,68.67,60,66.28,2219087,0
+ONC.US,D,20170707,000000,66.7,70.45,66.18,70.27,711172,0
+ONC.US,D,20170710,000000,70.36,72.83,69.38,70.85,487348,0
+ONC.US,D,20170711,000000,70.53,76.12,70.4,73.89,529599,0
+ONC.US,D,20170712,000000,74.37,74.37,70.88,72.86,306759,0
+ONC.US,D,20170713,000000,73,73,71,72.36,213994,0
+ONC.US,D,20170714,000000,72.09,74.1,71.81,73.69,131390,0
+ONC.US,D,20170717,000000,73.96,75.99,73.55,75.6,271803,0
+ONC.US,D,20170718,000000,75.57,77.51,75.5,76.57,267060,0
+ONC.US,D,20170719,000000,76.52,77.92,75.95,77.01,195183,0
+ONC.US,D,20170720,000000,77.2,79.25,77.06,77.6,225890,0
+ONC.US,D,20170721,000000,78.01,79,76.93,77.29,309380,0
+ONC.US,D,20170724,000000,77.49,77.49,71.3,73.5,690696,0
+ONC.US,D,20170725,000000,73.82,75.008,68.52,69.6,380738,0
+ONC.US,D,20170726,000000,69.74,71.94,69.7,71.23,218045,0
+ONC.US,D,20170727,000000,71.37,73.48,70.84,71,214030,0
+ONC.US,D,20170728,000000,70.6,73.5,69.5047,72.54,256428,0
+ONC.US,D,20170731,000000,72.57,73.95,70.42,70.49,129921,0
+ONC.US,D,20170801,000000,71.14,72.8446,70.01,72.53,275526,0
+ONC.US,D,20170802,000000,72.52,72.94,68.61,70.86,174170,0
+ONC.US,D,20170803,000000,70.89,72.295,69.79,71.61,112128,0
+ONC.US,D,20170804,000000,71.6792,73.99,70,72.31,66644,0
+ONC.US,D,20170807,000000,73.33,78.78,73.1089,77.31,295695,0
+ONC.US,D,20170808,000000,77.79,79.89,77,78.4,144569,0
+ONC.US,D,20170809,000000,78.18,79.805,77.02,77.3,100165,0
+ONC.US,D,20170810,000000,71.9724,76,71.66,72.64,510212,0
+ONC.US,D,20170811,000000,74.37,74.37,71,71.02,633732,0
+ONC.US,D,20170814,000000,72.01,72.01,70.5,71.35,414317,0
+ONC.US,D,20170815,000000,71.55,72.6938,68.8,69.97,559311,0
+ONC.US,D,20170816,000000,70.42,71.35,69.43,70.02,304990,0
+ONC.US,D,20170817,000000,69.97,71.92,68.841,69.21,100287,0
+ONC.US,D,20170818,000000,68.35,68.35,65.585,66.19,249021,0
+ONC.US,D,20170821,000000,66,68.66,66,66.86,154482,0
+ONC.US,D,20170822,000000,66.75,70.17,65.6666,70.03,229051,0
+ONC.US,D,20170823,000000,69.41,71.34,68.495,68.76,96135,0
+ONC.US,D,20170824,000000,69.41,70.28,69.07,69.93,152717,0
+ONC.US,D,20170825,000000,70.58,70.58,67.5289,68.81,83940,0
+ONC.US,D,20170828,000000,69.24,70.7125,68.015,68.67,169380,0
+ONC.US,D,20170829,000000,67.02,70.48,66.84,69.48,238959,0
+ONC.US,D,20170830,000000,69.38,70.45,68.69,68.86,172609,0
+ONC.US,D,20170831,000000,69.48,69.8381,66.8805,68.92,403845,0
+ONC.US,D,20170901,000000,69.45,76.136,69.285,75.18,322428,0
+ONC.US,D,20170905,000000,75.51,76.84,72.6,73.9,210922,0
+ONC.US,D,20170906,000000,74.04,78.508,73.27,76.66,147338,0
+ONC.US,D,20170907,000000,76.23,77.94,74.54,74.81,150772,0
+ONC.US,D,20170908,000000,74.53,74.53,72.26,72.6,136093,0
+ONC.US,D,20170911,000000,72.6,74.05,69.61,70.1,182077,0
+ONC.US,D,20170912,000000,69.33,71,69,70.62,129079,0
+ONC.US,D,20170913,000000,70.36,75.74,70.2069,75.61,173350,0
+ONC.US,D,20170914,000000,75,76.89,73.61,75.99,131201,0
+ONC.US,D,20170915,000000,76.69,84.73,76.69,80.9,658599,0
+ONC.US,D,20170918,000000,80.9,85.55,80.77,82.77,214842,0
+ONC.US,D,20170919,000000,83.32,85.8178,82.01,85.14,136805,0
+ONC.US,D,20170920,000000,84.16,87.77,82.32,86.25,312944,0
+ONC.US,D,20170921,000000,86.01,86.8,84,84.89,137058,0
+ONC.US,D,20170922,000000,84.98,85.97,83.61,85.14,230623,0
+ONC.US,D,20170925,000000,85.65,85.65,81.77,85.26,206551,0
+ONC.US,D,20170926,000000,84.68,88.2,84.5789,87.51,146091,0
+ONC.US,D,20170927,000000,87.95,100.99,87.66,100.04,650626,0
+ONC.US,D,20170928,000000,101.31,102,91.59,97.43,353207,0
+ONC.US,D,20170929,000000,96.3,103.799,96.3,103.46,296147,0
+ONC.US,D,20171002,000000,104.27,106.999,99.79,102.39,239242,0
+ONC.US,D,20171003,000000,102.39,105.64,100.18,105.03,119544,0
+ONC.US,D,20171004,000000,105,111.99,104.91,110.6,268583,0
+ONC.US,D,20171005,000000,111,111.999,108.62,109.05,164337,0
+ONC.US,D,20171006,000000,109,109.06,103.47,103.84,200638,0
+ONC.US,D,20171009,000000,105,114.72,105,113.29,354206,0
+ONC.US,D,20171010,000000,113.54,118.95,113.04,114.73,613739,0
+ONC.US,D,20171011,000000,113.66,114.08,105.26,108.05,394670,0
+ONC.US,D,20171012,000000,107.44,107.44,95,96.07,740029,0
+ONC.US,D,20171013,000000,97.01,98.46,93.55,94.36,300034,0
+ONC.US,D,20171016,000000,94.5,96.549,91.05,93.72,322359,0
+ONC.US,D,20171017,000000,92.6,93.7,87.15,87.66,478019,0
+ONC.US,D,20171018,000000,88.25,89.92,85.53,88.3,403058,0
+ONC.US,D,20171019,000000,88.26,88.33,80.5,84.23,662759,0
+ONC.US,D,20171020,000000,84.2,84.975,82.18,84.03,312758,0
+ONC.US,D,20171023,000000,84.37,85.065,80.13,81.51,402204,0
+ONC.US,D,20171024,000000,81.52,84.809,80.28,84.3,266418,0
+ONC.US,D,20171025,000000,84.3,87.49,81.1,81.81,335826,0
+ONC.US,D,20171026,000000,81.81,81.81,79.03,80.01,242446,0
+ONC.US,D,20171027,000000,80,82.55,79.1622,82.35,224836,0
+ONC.US,D,20171030,000000,82.48,90.58,81,88,422883,0
+ONC.US,D,20171031,000000,88.41,92.69,86.011,92.3,536622,0
+ONC.US,D,20171101,000000,93.39,93.39,88.35,88.93,392557,0
+ONC.US,D,20171102,000000,89,90.85,86.76,89.37,290415,0
+ONC.US,D,20171103,000000,89.26,92.19,87.77,90.23,259444,0
+ONC.US,D,20171106,000000,92.38,92.39,86.99,88.32,326182,0
+ONC.US,D,20171107,000000,88.5,89.17,86.1,87.28,239277,0
+ONC.US,D,20171108,000000,87.44,88,80.56,81.62,185870,0
+ONC.US,D,20171109,000000,81.62,83.98,80.9,82.71,164491,0
+ONC.US,D,20171110,000000,83.18,84.6,81.49,84.22,137133,0
+ONC.US,D,20171113,000000,83.95,84.2119,82.03,83.24,193900,0
+ONC.US,D,20171114,000000,81.5,82,78.615,79.6,628470,0
+ONC.US,D,20171115,000000,78.7,80.84,78.67,80.43,353707,0
+ONC.US,D,20171116,000000,81.1,86.245,80.595,84.69,252485,0
+ONC.US,D,20171117,000000,84.41,84.44,82.501,84.18,152564,0
+ONC.US,D,20171120,000000,84.9,87.79,84.32,84.87,240961,0
+ONC.US,D,20171121,000000,85.13,85.492,83.45,85.04,221621,0
+ONC.US,D,20171122,000000,85.5,86.3,84,86.08,137482,0
+ONC.US,D,20171124,000000,86.39,87.98,85.84,87.47,150457,0
+ONC.US,D,20171127,000000,87.49,87.49,86.235,86.86,177663,0
+ONC.US,D,20171128,000000,86.61,87.7,82.79,87.1,312196,0
+ONC.US,D,20171129,000000,86.61,87.999,80.3,82.99,396805,0
+ONC.US,D,20171130,000000,82.52,83.905,77.54,79.99,930122,0
+ONC.US,D,20171201,000000,80.27,81.8143,78.53,81,338507,0
+ONC.US,D,20171204,000000,81.06,95.2,81.06,94.5,1747696,0
+ONC.US,D,20171205,000000,95,98.89,92.24,96.37,478798,0
+ONC.US,D,20171206,000000,95.42,95.87,90.74,92.75,288183,0
+ONC.US,D,20171207,000000,91.65,96.87,91.515,96.22,412376,0
+ONC.US,D,20171208,000000,96.35,97.55,94.105,95.98,335120,0
+ONC.US,D,20171211,000000,96,96,87,91.31,316177,0
+ONC.US,D,20171212,000000,90.46,94.66,90.04,93.11,232791,0
+ONC.US,D,20171213,000000,93.4,95.5,92.53,92.99,258507,0
+ONC.US,D,20171214,000000,93.7,94.66,92.83,93.87,285899,0
+ONC.US,D,20171215,000000,94.64,95.5046,92.155,93.6,602842,0
+ONC.US,D,20171218,000000,94,98.68,93.06,96.9393,248896,0
+ONC.US,D,20171219,000000,96.82,98.98,92.04,95.56,171584,0
+ONC.US,D,20171220,000000,95.78,97.13,94.97,95.56,142479,0
+ONC.US,D,20171221,000000,95.91,102.7,95.86,99.31,232918,0
+ONC.US,D,20171222,000000,99.65,102.63,98.4407,100.17,71927,0
+ONC.US,D,20171226,000000,100.08,100.08,95.23,95.34,132540,0
+ONC.US,D,20171227,000000,96.03,97.04,93.8,95.45,338441,0
+ONC.US,D,20171228,000000,96.27,98.535,96.05,97.85,84814,0
+ONC.US,D,20171229,000000,97.85,99.755,97.57,97.58,55196,0
+ONC.US,D,20180102,000000,100.81,101.37,100.81,100.81,259352,0
+ONC.US,D,20180103,000000,102.39,104,101.3,102.37,129202,0
+ONC.US,D,20180104,000000,101.91,102.25,100.37,100.39,80218,0
+ONC.US,D,20180105,000000,99.51,101.54,98.16,98.52,153256,0
+ONC.US,D,20180108,000000,99,99,96.924,97.41,171053,0
+ONC.US,D,20180109,000000,96.98,101.87,96.98,100.25,314533,0
+ONC.US,D,20180110,000000,101,102.28,99.84,101.635,220576,0
+ONC.US,D,20180111,000000,102,102.67,100.05,101.84,160125,0
+ONC.US,D,20180112,000000,102.15,105.18,100.05,103.28,140662,0
+ONC.US,D,20180116,000000,104.65,105.48,101.85,102.86,232720,0
+ONC.US,D,20180117,000000,97.7,107.075,95.34,102.63,396851,0
+ONC.US,D,20180118,000000,109.46,119.6,109.46,115.56,1544893,0
+ONC.US,D,20180119,000000,115.1,116.935,110.7,112.67,455184,0
+ONC.US,D,20180122,000000,113.86,120,113.75,118.26,313071,0
+ONC.US,D,20180123,000000,120,127.49,117.231,123.76,433076,0
+ONC.US,D,20180124,000000,123.32,124.47,114.46,114.6,396083,0
+ONC.US,D,20180125,000000,116.38,125,116,124.09,309648,0
+ONC.US,D,20180126,000000,125,126,122.28,123.92,294379,0
+ONC.US,D,20180129,000000,124.33,128.42,123.9,126.48,225126,0
+ONC.US,D,20180130,000000,125.21,125.21,118.76,123.75,305990,0
+ONC.US,D,20180131,000000,124.65,137.5,122.34,135.75,457953,0
+ONC.US,D,20180201,000000,137.65,141.22,134.01,138.92,363653,0
+ONC.US,D,20180202,000000,138.93,142,136.01,136.89,314070,0
+ONC.US,D,20180205,000000,137.2,138.67,129.08,130.62,296997,0
+ONC.US,D,20180206,000000,125.44,128.72,119.28,125,699537,0
+ONC.US,D,20180207,000000,124.04,127.61,122.13,126.1,229062,0
+ONC.US,D,20180208,000000,125.25,131.842,122.28,122.94,252813,0
+ONC.US,D,20180209,000000,122.39,126.72,117.46,125.48,399588,0
+ONC.US,D,20180212,000000,128.87,128.87,123.23,123.47,327014,0
+ONC.US,D,20180213,000000,122.51,124.24,119,122.09,158866,0
+ONC.US,D,20180214,000000,121.45,130.02,121.43,129.24,207402,0
+ONC.US,D,20180215,000000,131.24,136.95,130.31,136.69,174157,0
+ONC.US,D,20180216,000000,136,139.52,135.72,136.64,188966,0
+ONC.US,D,20180220,000000,136.2,142.834,135.15,135.66,355156,0
+ONC.US,D,20180221,000000,137.15,150.97,137.15,150.02,480974,0
+ONC.US,D,20180222,000000,150,164.15,149.951,156.26,911804,0
+ONC.US,D,20180223,000000,157.2,159.89,147.02,155.96,343183,0
+ONC.US,D,20180226,000000,155,155.09,149.19,154.51,207955,0
+ONC.US,D,20180227,000000,153.98,157.88,150,150.97,247388,0
+ONC.US,D,20180228,000000,152,152.79,143.02,143.47,363971,0
+ONC.US,D,20180301,000000,144.9,146.24,137.596,143.73,424993,0
+ONC.US,D,20180302,000000,140.61,151.31,139.21,150.72,716036,0
+ONC.US,D,20180305,000000,147.43,153.89,144.066,151.48,481524,0
+ONC.US,D,20180306,000000,152.62,157.86,150.01,152.45,363454,0
+ONC.US,D,20180307,000000,151.25,155.36,149.89,154.47,274969,0
+ONC.US,D,20180308,000000,154.95,155.22,150.04,150.29,1042628,0
+ONC.US,D,20180309,000000,150.98,154.88,150.98,151.97,341285,0
+ONC.US,D,20180312,000000,152.21,154.98,150.28,154.3,452289,0
+ONC.US,D,20180313,000000,154.91,156.71,152.02,155.48,321054,0
+ONC.US,D,20180314,000000,155.39,161.91,153.04,153.8,408287,0
+ONC.US,D,20180315,000000,154.07,157.99,154.07,156.53,478606,0
+ONC.US,D,20180316,000000,154.95,158.2,154.95,158.15,722346,0
+ONC.US,D,20180319,000000,156.09,166,155.16,163.61,655985,0
+ONC.US,D,20180320,000000,165.09,177,164.72,172.17,646588,0
+ONC.US,D,20180321,000000,173.35,182.79,171.68,177.22,693370,0
+ONC.US,D,20180322,000000,175.52,175.94,158.3,164.38,1218544,0
+ONC.US,D,20180323,000000,165.01,166.86,155.75,158.01,505067,0
+ONC.US,D,20180326,000000,165.7,166,159.22,164.72,271008,0
+ONC.US,D,20180327,000000,166.83,167.62,162.7,165.1,535634,0
+ONC.US,D,20180328,000000,164.91,165,161.26,164.01,505772,0
+ONC.US,D,20180329,000000,165.1,169.78,163.16,168,401384,0
+ONC.US,D,20180402,000000,166.32,167.78,163,165.32,679346,0
+ONC.US,D,20180403,000000,165.54,167.5,162.091,165,440290,0
+ONC.US,D,20180404,000000,161.19,165.48,159.001,164.92,402036,0
+ONC.US,D,20180405,000000,166.57,167.005,162.91,164.35,126149,0
+ONC.US,D,20180406,000000,161.64,164.99,161.44,164.48,269531,0
+ONC.US,D,20180409,000000,165.02,169.23,164.02,166.23,249510,0
+ONC.US,D,20180410,000000,167.3,174.389,167.3,174.04,236520,0
+ONC.US,D,20180411,000000,171.82,176.97,171.51,171.82,319486,0
+ONC.US,D,20180412,000000,173.59,173.6,171.16,171.53,326414,0
+ONC.US,D,20180413,000000,171.42,172.45,167.01,168.22,235058,0
+ONC.US,D,20180416,000000,168.83,169.23,165.05,166.62,181819,0
+ONC.US,D,20180417,000000,168.29,169.99,165.331,166.22,191377,0
+ONC.US,D,20180418,000000,166.52,172.9,165.51,169.13,533803,0
+ONC.US,D,20180419,000000,168.28,173.35,168.28,171.72,399991,0
+ONC.US,D,20180420,000000,170.71,171.82,166.7,167.99,417093,0
+ONC.US,D,20180423,000000,168.67,171.39,168.57,169.64,243612,0
+ONC.US,D,20180424,000000,170.49,170.88,168.84,169.79,249359,0
+ONC.US,D,20180425,000000,168.37,169.76,160.52,166,326227,0
+ONC.US,D,20180426,000000,167.25,170.22,165.68,169.68,244503,0
+ONC.US,D,20180427,000000,169.61,174.97,169.14,173.85,130794,0
+ONC.US,D,20180430,000000,174.27,175.84,169.44,169.58,206976,0
+ONC.US,D,20180501,000000,169.57,173.76,168.65,171.11,187723,0
+ONC.US,D,20180502,000000,171.3,187.895,171.3,181.29,549863,0
+ONC.US,D,20180503,000000,180,186.455,176.75,184.2,336443,0
+ONC.US,D,20180504,000000,182.12,183.971,179.254,180.91,134272,0
+ONC.US,D,20180507,000000,181.29,182.96,178,179.14,157925,0
+ONC.US,D,20180508,000000,178.58,181.88,177.574,179.26,147330,0
+ONC.US,D,20180509,000000,179.44,180.88,178.58,179.48,162055,0
+ONC.US,D,20180510,000000,180,189.18,167.91,170,563183,0
+ONC.US,D,20180511,000000,172,179.473,172,174.14,355435,0
+ONC.US,D,20180514,000000,179.98,194.7,178.175,187.03,987572,0
+ONC.US,D,20180515,000000,186.59,187.41,180.52,186.99,452869,0
+ONC.US,D,20180516,000000,187.38,189.137,181.52,182.49,222421,0
+ONC.US,D,20180517,000000,182.76,190.16,181.03,189.11,239862,0
+ONC.US,D,20180518,000000,189,195,186.5,194.55,234485,0
+ONC.US,D,20180521,000000,195.18,202.88,189.81,193.2,529521,0
+ONC.US,D,20180522,000000,193.45,196,190.68,193.48,209717,0
+ONC.US,D,20180523,000000,195.51,196.93,191.22,192.98,177368,0
+ONC.US,D,20180524,000000,193.49,193.9,187.35,187.86,261910,0
+ONC.US,D,20180525,000000,188.5,189.8,185.473,189.7,123682,0
+ONC.US,D,20180529,000000,189.17,192.8,186.9,192.45,164276,0
+ONC.US,D,20180530,000000,192.7,197.3,192.165,194.79,245259,0
+ONC.US,D,20180531,000000,195,200.63,194.5,200.12,186084,0
+ONC.US,D,20180601,000000,200,204.96,199.6,204.05,463804,0
+ONC.US,D,20180604,000000,205,206.717,196.43,199.6,244927,0
+ONC.US,D,20180605,000000,200,204.8,198.26,204.53,247632,0
+ONC.US,D,20180606,000000,205,219.19,204.21,209.9,443347,0
+ONC.US,D,20180607,000000,214.38,214.38,204.45,213.43,342954,0
+ONC.US,D,20180608,000000,210.1,220.1,210.1,216.77,256198,0
+ONC.US,D,20180611,000000,218.11,218.74,199.16,199.98,389670,0
+ONC.US,D,20180612,000000,203.01,207.775,198.355,198.65,294812,0
+ONC.US,D,20180613,000000,200.63,202.87,176.12,176.23,822885,0
+ONC.US,D,20180614,000000,178.81,185.41,170.63,174.95,815767,0
+ONC.US,D,20180615,000000,174.69,178.56,163.4,168.49,1098633,0
+ONC.US,D,20180618,000000,166.18,171.75,164.526,167.12,281335,0
+ONC.US,D,20180619,000000,165.58,166.14,160.21,165.1,337693,0
+ONC.US,D,20180620,000000,168.94,171.4,165.23,170.25,338110,0
+ONC.US,D,20180621,000000,169.28,170.885,167.2,168.29,265076,0
+ONC.US,D,20180622,000000,169.8,171.37,166.48,170.1,273054,0
+ONC.US,D,20180625,000000,169.8,169.8,161.83,165.09,270064,0
+ONC.US,D,20180626,000000,165.08,165.912,153.52,160.4,376425,0
+ONC.US,D,20180627,000000,160,164.64,147.75,152.5,458113,0
+ONC.US,D,20180628,000000,152.03,156.1,145.06,154.64,640494,0
+ONC.US,D,20180629,000000,154.26,157.84,150.57,153.73,214004,0
+ONC.US,D,20180702,000000,151.41,155.31,150.12,155.04,113539,0
+ONC.US,D,20180703,000000,155,155.84,151.75,152.62,140505,0
+ONC.US,D,20180705,000000,154.13,158.3,151.43,157.75,283689,0
+ONC.US,D,20180706,000000,156.6,172.05,156.02,168.97,488281,0
+ONC.US,D,20180709,000000,169.31,173.05,168.52,169.94,181719,0
+ONC.US,D,20180710,000000,170,170,161.7,163.63,282438,0
+ONC.US,D,20180711,000000,163.35,163.67,159.1,162.88,172529,0
+ONC.US,D,20180712,000000,163.78,165.89,162,165.34,175243,0
+ONC.US,D,20180713,000000,165.99,168.29,160.68,166.09,229544,0
+ONC.US,D,20180716,000000,164.4,166,160.81,163.19,180816,0
+ONC.US,D,20180717,000000,163.17,166.55,161.02,164.12,216093,0
+ONC.US,D,20180718,000000,164.75,166.54,161.52,165.05,141513,0
+ONC.US,D,20180719,000000,164.05,165.85,162.5,164.11,189914,0
+ONC.US,D,20180720,000000,165.12,172.92,164.29,169.23,279252,0
+ONC.US,D,20180723,000000,172.28,178,171,174.96,328281,0
+ONC.US,D,20180724,000000,178,178,174.08,176.37,299355,0
+ONC.US,D,20180725,000000,176.42,177.19,174.5,176.11,268236,0
+ONC.US,D,20180726,000000,174.9,176,171.74,173.12,184937,0
+ONC.US,D,20180727,000000,172.9,174.583,164.7,166.52,302929,0
+ONC.US,D,20180730,000000,166.62,182.96,165.171,177.03,386721,0
+ONC.US,D,20180731,000000,177.03,190,174.96,189.66,510471,0
+ONC.US,D,20180801,000000,189,194.56,180.66,181.74,548832,0
+ONC.US,D,20180802,000000,178.59,183.86,176,178.14,328696,0
+ONC.US,D,20180803,000000,178.77,179.76,168.67,175.02,416651,0
+ONC.US,D,20180806,000000,173.9,177.72,170.06,176.74,521031,0
+ONC.US,D,20180807,000000,177.78,181.415,175.34,179.44,273162,0
+ONC.US,D,20180808,000000,177,177.13,170.52,171.56,334932,0
+ONC.US,D,20180809,000000,170.22,177.16,170.22,172.2,277041,0
+ONC.US,D,20180810,000000,171.68,173.12,161.63,165.28,384820,0
+ONC.US,D,20180813,000000,163.1,164.76,155.51,159.03,284683,0
+ONC.US,D,20180814,000000,158.14,164.56,158.14,164,278797,0
+ONC.US,D,20180815,000000,162.31,163.37,156.68,157.68,451775,0
+ONC.US,D,20180816,000000,157.38,160.8,155.01,157.13,331308,0
+ONC.US,D,20180817,000000,157.56,161.88,155.52,157.32,135025,0
+ONC.US,D,20180820,000000,158.16,161.329,156.96,160.31,202535,0
+ONC.US,D,20180821,000000,159.32,165.93,156.935,163.33,314852,0
+ONC.US,D,20180822,000000,162.26,169.48,162.26,167.97,180354,0
+ONC.US,D,20180823,000000,168.98,171.34,167.03,167.2,224474,0
+ONC.US,D,20180824,000000,167.21,172.909,167.21,171.63,143099,0
+ONC.US,D,20180827,000000,173.83,181.371,173,178.29,338750,0
+ONC.US,D,20180828,000000,179.32,182.305,175.68,177.76,261300,0
+ONC.US,D,20180829,000000,178.92,180.17,176.61,178.9,120563,0
+ONC.US,D,20180830,000000,177.99,179.45,176.315,177.7,145469,0
+ONC.US,D,20180831,000000,177.7,179.85,176.92,177.53,133077,0
+ONC.US,D,20180904,000000,176.53,178.8,174.52,175.45,199650,0
+ONC.US,D,20180905,000000,174.64,175.99,165.28,169.21,207965,0
+ONC.US,D,20180906,000000,168.41,168.61,161.02,163.3,195949,0
+ONC.US,D,20180907,000000,163.26,165.666,161.99,163.51,84037,0
+ONC.US,D,20180910,000000,164.34,166.26,162.3,165.34,286700,0
+ONC.US,D,20180911,000000,165.72,167.78,163.25,166.85,157159,0
+ONC.US,D,20180912,000000,158.99,164.86,157.18,164.09,270527,0
+ONC.US,D,20180913,000000,164.12,170,163.06,163.81,162108,0
+ONC.US,D,20180914,000000,163.5,165.03,159,161.68,243301,0
+ONC.US,D,20180917,000000,161.33,164.8,159,160,218737,0
+ONC.US,D,20180918,000000,160.6,163.25,159.23,160.75,246677,0
+ONC.US,D,20180919,000000,161.72,164.64,161.72,163.5,138412,0
+ONC.US,D,20180920,000000,165,165,157.8,162.9,248543,0
+ONC.US,D,20180921,000000,164.03,165.41,162.44,163.97,519307,0
+ONC.US,D,20180924,000000,164.42,166.36,162.4,166.06,212717,0
+ONC.US,D,20180925,000000,166.05,171.06,165.11,169.44,255341,0
+ONC.US,D,20180926,000000,170,179.57,170,172.03,248702,0
+ONC.US,D,20180927,000000,173,175.68,169.16,172.67,160098,0
+ONC.US,D,20180928,000000,171.78,174.53,169.15,172.22,181209,0
+ONC.US,D,20181001,000000,172.11,175.7,172.11,175.15,162175,0
+ONC.US,D,20181002,000000,174.82,174.965,167.425,170.68,290015,0
+ONC.US,D,20181003,000000,170.76,171.47,166.868,169,165880,0
+ONC.US,D,20181004,000000,168.41,169.3,160.15,160.59,184406,0
+ONC.US,D,20181005,000000,161.38,161.38,148.46,149.95,380725,0
+ONC.US,D,20181008,000000,148.7,149.07,139.15,146.61,514036,0
+ONC.US,D,20181009,000000,146.58,147.09,142.02,142.25,208808,0
+ONC.US,D,20181010,000000,141.79,142.918,129.68,130.23,425046,0
+ONC.US,D,20181011,000000,125.81,131.03,123.82,126.33,1087386,0
+ONC.US,D,20181012,000000,129.05,130.3,124.23,126.84,598420,0
+ONC.US,D,20181015,000000,125.84,126.985,122.91,126.28,230397,0
+ONC.US,D,20181016,000000,126.05,127.41,123.59,126.69,537956,0
+ONC.US,D,20181017,000000,126.74,128.5,124.716,126.28,480530,0
+ONC.US,D,20181018,000000,125.89,125.9,122.67,124.11,169717,0
+ONC.US,D,20181019,000000,125.27,129.05,124.29,124.74,357244,0
+ONC.US,D,20181022,000000,127.65,127.65,116.84,117.43,281097,0
+ONC.US,D,20181023,000000,115,118.98,110.93,116.85,465872,0
+ONC.US,D,20181024,000000,116.97,118.135,110.01,110.05,437686,0
+ONC.US,D,20181025,000000,110.06,114.42,108.69,113.79,515279,0
+ONC.US,D,20181026,000000,110.71,115.13,108.22,113.69,493318,0
+ONC.US,D,20181029,000000,114.26,115.44,105.86,107.01,303718,0
+ONC.US,D,20181030,000000,106.34,112.8,105.19,110.69,591747,0
+ONC.US,D,20181031,000000,111.33,126.65,111.25,125.94,754057,0
+ONC.US,D,20181101,000000,129.87,137.4,122.1,130.09,823001,0
+ONC.US,D,20181102,000000,130.56,135.58,124.51,126.5,833572,0
+ONC.US,D,20181105,000000,125.96,128.12,122.53,126.97,468305,0
+ONC.US,D,20181106,000000,126.71,127.41,123.16,124.65,143538,0
+ONC.US,D,20181107,000000,125.69,127.47,119.59,123.49,510570,0
+ONC.US,D,20181108,000000,125.01,127.68,121.49,126.43,597501,0
+ONC.US,D,20181109,000000,126.23,126.23,117.3,121.25,461266,0
+ONC.US,D,20181112,000000,121.56,122.65,110.33,110.66,473679,0
+ONC.US,D,20181113,000000,112.14,117.92,111,114.69,342330,0
+ONC.US,D,20181114,000000,116.58,126.06,116.14,124.23,959179,0
+ONC.US,D,20181115,000000,124.69,129.26,124.38,127,857610,0
+ONC.US,D,20181116,000000,127.28,128.85,125.09,127.02,933655,0
+ONC.US,D,20181119,000000,128.05,128.17,121.54,124.33,521243,0
+ONC.US,D,20181120,000000,120.31,127.05,120.31,125.82,447097,0
+ONC.US,D,20181121,000000,127.66,129.96,125.21,129.4,1246666,0
+ONC.US,D,20181123,000000,128.08,141.43,128.08,136.22,598112,0
+ONC.US,D,20181126,000000,139,142.43,134.51,141.86,497001,0
+ONC.US,D,20181127,000000,140.27,147.02,139.293,145.97,603617,0
+ONC.US,D,20181128,000000,147.01,150,143.18,149.51,458328,0
+ONC.US,D,20181129,000000,148.22,154.16,143.6,143.91,749809,0
+ONC.US,D,20181130,000000,143.19,155.99,142.595,153.31,4495595,0
+ONC.US,D,20181203,000000,158.4,164.99,150.28,150.8,607429,0
+ONC.US,D,20181204,000000,151.01,155.955,142.521,147.16,643931,0
+ONC.US,D,20181206,000000,144.95,144.95,134.625,139.62,738347,0
+ONC.US,D,20181207,000000,140.31,142.3,135.05,137.59,389763,0
+ONC.US,D,20181210,000000,137.2,139.95,132.837,136.36,306132,0
+ONC.US,D,20181211,000000,139.02,141.74,136.05,136.82,368811,0
+ONC.US,D,20181212,000000,137.45,145.2,137.45,141.89,721244,0
+ONC.US,D,20181213,000000,143,143.91,131.05,131.42,351071,0
+ONC.US,D,20181214,000000,130.63,134.87,129.23,133.85,437945,0
+ONC.US,D,20181217,000000,133,138,130.08,133.44,357451,0
+ONC.US,D,20181218,000000,135.66,136.55,130.84,132.94,520529,0
+ONC.US,D,20181219,000000,133,136.22,132.15,133.89,694091,0
+ONC.US,D,20181220,000000,135,138.595,125.05,128.04,1671965,0
+ONC.US,D,20181221,000000,128.42,131.645,121.07,124.5,1265332,0
+ONC.US,D,20181224,000000,123.7,124.95,118.38,122.56,409977,0
+ONC.US,D,20181226,000000,124.15,134.22,124.095,133.86,281352,0
+ONC.US,D,20181227,000000,130,138.64,129.17,137.85,246407,0
+ONC.US,D,20181228,000000,139.4,140.277,135.531,136.92,403141,0
+ONC.US,D,20181231,000000,136.91,143.68,135.86,140.26,230412,0
+ONC.US,D,20190102,000000,137.64,138.6,131.34,136.03,690499,0
+ONC.US,D,20190103,000000,114.99,128.435,108,128.3,3090941,0
+ONC.US,D,20190104,000000,127.6,132.49,120.59,127.86,1280273,0
+ONC.US,D,20190107,000000,128.91,132.69,125.03,131.68,606885,0
+ONC.US,D,20190108,000000,133.27,142.03,132,139.53,560919,0
+ONC.US,D,20190109,000000,140.08,144.74,137.99,142.75,455555,0
+ONC.US,D,20190110,000000,141.33,142.379,135.88,142.37,503388,0
+ONC.US,D,20190111,000000,141.05,144.4,138.792,144.25,224556,0
+ONC.US,D,20190114,000000,142.16,142.6,137.17,137.55,265919,0
+ONC.US,D,20190115,000000,139.33,144.28,138.45,143.83,489582,0
+ONC.US,D,20190116,000000,142.94,143.8,139.29,140.81,289774,0
+ONC.US,D,20190117,000000,140,143.85,139.11,141.31,312805,0
+ONC.US,D,20190118,000000,141.86,143.64,140.32,143.28,275020,0
+ONC.US,D,20190122,000000,142.53,149.62,135.26,136.29,527914,0
+ONC.US,D,20190123,000000,136.83,137.245,132.59,132.67,355313,0
+ONC.US,D,20190124,000000,132.56,135.205,124.24,125.12,401873,0
+ONC.US,D,20190125,000000,126.81,127.52,123.96,126.13,288146,0
+ONC.US,D,20190128,000000,125.05,128.58,123.27,128.2,212575,0
+ONC.US,D,20190129,000000,129.64,129.94,123.29,123.8,335616,0
+ONC.US,D,20190130,000000,124.62,126.84,121.26,126.51,196114,0
+ONC.US,D,20190131,000000,125.77,131.99,125.77,129.48,175440,0
+ONC.US,D,20190201,000000,129.3,134.515,128,131.21,177663,0
+ONC.US,D,20190204,000000,132.93,134.115,129.88,131.26,122376,0
+ONC.US,D,20190205,000000,131.44,133.98,131.05,131.16,107021,0
+ONC.US,D,20190206,000000,130.68,132.25,130,130.64,68985,0
+ONC.US,D,20190207,000000,130.31,131.65,126.06,126.06,170764,0
+ONC.US,D,20190208,000000,125.05,131.02,125.05,129.26,169513,0
+ONC.US,D,20190211,000000,130.56,133.31,129.39,132.23,149437,0
+ONC.US,D,20190212,000000,134.73,138.85,134.522,136.27,196345,0
+ONC.US,D,20190213,000000,137.47,138.38,134.14,135.43,336408,0
+ONC.US,D,20190214,000000,135.09,137.085,133.33,134.68,147361,0
+ONC.US,D,20190215,000000,134.95,135.76,130.01,132.22,279454,0
+ONC.US,D,20190219,000000,132.33,139.6,131.57,138.93,298772,0
+ONC.US,D,20190220,000000,138.93,141.335,137.05,139.01,250390,0
+ONC.US,D,20190221,000000,138.73,140.66,133.76,138.85,327454,0
+ONC.US,D,20190222,000000,139,139.24,135.05,137.78,205509,0
+ONC.US,D,20190225,000000,139.26,143,137.62,139.45,282605,0
+ONC.US,D,20190226,000000,139.06,140.89,137.72,140.02,248366,0
+ONC.US,D,20190227,000000,139.93,142.4,137.38,139.97,261022,0
+ONC.US,D,20190228,000000,135.01,137.49,130.21,137.05,434096,0
+ONC.US,D,20190301,000000,138.44,154.865,138.14,151.31,625610,0
+ONC.US,D,20190304,000000,153.02,155,148.53,151.83,586324,0
+ONC.US,D,20190305,000000,152.52,154.98,149.56,149.57,346327,0
+ONC.US,D,20190306,000000,149.34,150.52,142.42,143.64,231870,0
+ONC.US,D,20190307,000000,143.4,144.46,139.15,139.29,231557,0
+ONC.US,D,20190308,000000,136.29,136.45,128.12,128.75,398016,0
+ONC.US,D,20190311,000000,129.9,138.48,129.9,134.79,416886,0
+ONC.US,D,20190312,000000,135.7,137.69,134.69,135.97,248951,0
+ONC.US,D,20190313,000000,135.67,136.83,132.97,136.52,287568,0
+ONC.US,D,20190314,000000,136.5,137.28,134.68,134.78,156241,0
+ONC.US,D,20190315,000000,136.92,139.735,135.8,135.99,400149,0
+ONC.US,D,20190318,000000,135.9,136.1,132.27,135,164935,0
+ONC.US,D,20190319,000000,135.32,138.95,134.33,136.56,284599,0
+ONC.US,D,20190320,000000,136.95,138.74,134.13,134.35,132410,0
+ONC.US,D,20190321,000000,133.95,136.65,133.45,136.62,127420,0
+ONC.US,D,20190322,000000,134.76,135.75,124.13,124.46,273739,0
+ONC.US,D,20190325,000000,125,127.05,121.67,126.02,197484,0
+ONC.US,D,20190326,000000,127.86,128.59,121.81,122.82,260907,0
+ONC.US,D,20190327,000000,122.82,125.84,122.749,124.03,312385,0
+ONC.US,D,20190328,000000,124.38,127.357,123.56,126.5,166535,0
+ONC.US,D,20190329,000000,128.11,132.375,125.35,132,237282,0
+ONC.US,D,20190401,000000,133.38,139.75,133.2,138.18,436628,0
+ONC.US,D,20190402,000000,138.18,142.34,136.778,141.85,236997,0
+ONC.US,D,20190403,000000,142.98,146,142.09,144.67,309532,0
+ONC.US,D,20190404,000000,144.78,148.805,142.233,146.74,271409,0
+ONC.US,D,20190405,000000,146,148.58,144.52,146.86,202085,0
+ONC.US,D,20190408,000000,145.74,146.55,140.1,145.68,224154,0
+ONC.US,D,20190409,000000,145.62,147.7,142.52,144.79,206783,0
+ONC.US,D,20190410,000000,145.11,147.49,142.45,146.17,317923,0
+ONC.US,D,20190411,000000,145.48,145.5,138.5,138.79,301402,0
+ONC.US,D,20190412,000000,141.21,142.285,129.426,130.1,431250,0
+ONC.US,D,20190415,000000,130.92,132.989,126.48,128.52,375621,0
+ONC.US,D,20190416,000000,129.79,130.42,128.03,128.63,239074,0
+ONC.US,D,20190417,000000,129.2,131.09,119.08,121.03,721605,0
+ONC.US,D,20190418,000000,122.34,122.49,117.18,119.8,576449,0
+ONC.US,D,20190422,000000,119.42,120.97,117.28,120.27,256728,0
+ONC.US,D,20190423,000000,120.28,121.83,117.67,121.11,571143,0
+ONC.US,D,20190424,000000,121.09,121.12,118.02,120.01,286464,0
+ONC.US,D,20190425,000000,118.49,121.97,118.44,120.82,234952,0
+ONC.US,D,20190426,000000,120.65,121.8,118.51,120.59,192576,0
+ONC.US,D,20190429,000000,120.7,129.2,119.835,128.11,245299,0
+ONC.US,D,20190430,000000,127.51,128.423,122.175,124.23,219779,0
+ONC.US,D,20190501,000000,124.45,128.28,123.66,126.19,218560,0
+ONC.US,D,20190502,000000,125.99,127.81,125.01,126.84,161157,0
+ONC.US,D,20190503,000000,127.11,131.48,127.11,130.59,152042,0
+ONC.US,D,20190506,000000,126.88,130.055,125.5,128.11,289765,0
+ONC.US,D,20190507,000000,127.06,128.1,122.49,123.47,510846,0
+ONC.US,D,20190508,000000,122.27,124.12,115.93,117.5,315360,0
+ONC.US,D,20190509,000000,117.04,122.685,115.275,121.24,271138,0
+ONC.US,D,20190510,000000,125.97,138,123.11,134.22,532407,0
+ONC.US,D,20190513,000000,130,130,123.26,123.46,352801,0
+ONC.US,D,20190514,000000,125.01,134.615,124.79,133.45,408344,0
+ONC.US,D,20190515,000000,131.61,134.3,129.137,133.45,205005,0
+ONC.US,D,20190516,000000,134.71,139.27,134.535,138.24,266603,0
+ONC.US,D,20190517,000000,135,137.26,131.05,131.49,264070,0
+ONC.US,D,20190520,000000,131.08,131.5,123.81,123.83,256846,0
+ONC.US,D,20190521,000000,126.01,130.81,126.01,130.63,233256,0
+ONC.US,D,20190522,000000,133.69,134.27,128.14,129.72,248015,0
+ONC.US,D,20190523,000000,127.15,131.495,125.7,128.34,265440,0
+ONC.US,D,20190524,000000,128.82,130.595,126.33,126.61,251596,0
+ONC.US,D,20190528,000000,128.24,129.25,122.08,123.11,625609,0
+ONC.US,D,20190529,000000,122.36,124.18,120.48,121.98,131030,0
+ONC.US,D,20190530,000000,121.93,122.35,119,120.17,158791,0
+ONC.US,D,20190531,000000,118.28,119.175,116,117.93,384047,0
+ONC.US,D,20190603,000000,118.79,119.95,115.52,116.9,284241,0
+ONC.US,D,20190604,000000,118.31,121.62,117.31,120.3,349348,0
+ONC.US,D,20190605,000000,121.32,122.04,116.76,119.96,233047,0
+ONC.US,D,20190606,000000,119.9,121.87,117.82,119.81,179358,0
+ONC.US,D,20190607,000000,120.62,122.99,118.66,122.5,120804,0
+ONC.US,D,20190610,000000,123.5,126.57,122.25,123.21,225640,0
+ONC.US,D,20190611,000000,124.95,127.98,123.55,127.63,287835,0
+ONC.US,D,20190612,000000,127,127.12,124.8,127,555829,0
+ONC.US,D,20190613,000000,127,129.49,124.53,125.09,243086,0
+ONC.US,D,20190614,000000,125.4,125.4,116.95,117.62,339809,0
+ONC.US,D,20190617,000000,119.22,119.39,113.24,113.99,717676,0
+ONC.US,D,20190618,000000,115,118.34,113.01,116.53,568046,0
+ONC.US,D,20190619,000000,117.7,121.98,117.6,119.91,197074,0
+ONC.US,D,20190620,000000,121.7,126.415,121.02,121.18,311768,0
+ONC.US,D,20190621,000000,121.13,122.06,118.83,121.38,238890,0
+ONC.US,D,20190624,000000,122.99,122.99,119.25,120.32,215662,0
+ONC.US,D,20190625,000000,121.06,124.09,119.28,121.02,121611,0
+ONC.US,D,20190626,000000,121.95,124.98,121.59,124.66,221806,0
+ONC.US,D,20190627,000000,125,126.75,123.19,125.66,154675,0
+ONC.US,D,20190628,000000,125.15,126.95,120.01,123.95,248878,0
+ONC.US,D,20190701,000000,126.05,129.98,125.54,127.04,227920,0
+ONC.US,D,20190702,000000,126.28,128.795,123.8,127.31,214186,0
+ONC.US,D,20190703,000000,127.08,130,127.08,129.96,144374,0
+ONC.US,D,20190705,000000,128.66,131.69,125.88,127.91,298365,0
+ONC.US,D,20190708,000000,126.94,128.98,124.7,128.05,220440,0
+ONC.US,D,20190709,000000,126.87,129.17,125.905,128.65,217915,0
+ONC.US,D,20190710,000000,129.01,129.74,121.8,124.27,475995,0
+ONC.US,D,20190711,000000,123.75,124.51,121.91,122.36,145884,0
+ONC.US,D,20190712,000000,122.75,125.445,121.83,122.7,103959,0
+ONC.US,D,20190715,000000,123,127.62,121.32,122.91,175120,0
+ONC.US,D,20190716,000000,122.9,122.9,118.6,121.17,172067,0
+ONC.US,D,20190717,000000,122,123.3,120.28,121.19,179312,0
+ONC.US,D,20190718,000000,121.74,124.94,118.5,124.4,260917,0
+ONC.US,D,20190719,000000,124.96,125.505,123.79,124.36,160584,0
+ONC.US,D,20190722,000000,125.12,130.58,122.85,129.51,361948,0
+ONC.US,D,20190723,000000,130,132.75,127.65,129.09,177881,0
+ONC.US,D,20190724,000000,127.87,129.2,126.59,129,107501,0
+ONC.US,D,20190725,000000,128.57,131.55,128.53,130.2,259573,0
+ONC.US,D,20190726,000000,130.34,133.215,129.8,132.79,170831,0
+ONC.US,D,20190729,000000,132.83,135.97,132.74,135.74,250736,0
+ONC.US,D,20190730,000000,135.76,137.48,134.27,137.2,173858,0
+ONC.US,D,20190731,000000,136.51,137.42,134.85,137.34,220919,0
+ONC.US,D,20190801,000000,136.68,139,135.372,136.27,240111,0
+ONC.US,D,20190802,000000,134.83,138.05,131.84,137.79,182714,0
+ONC.US,D,20190805,000000,134.96,137,128.29,129.74,367143,0
+ONC.US,D,20190806,000000,130.99,133.43,127.65,131.25,129375,0
+ONC.US,D,20190807,000000,130.46,133,127.515,130.83,118972,0
+ONC.US,D,20190808,000000,132.87,133.745,130.18,133.48,195350,0
+ONC.US,D,20190809,000000,133.41,136.735,131.06,132.98,390004,0
+ONC.US,D,20190812,000000,133.77,138.64,132.19,135.35,344635,0
+ONC.US,D,20190813,000000,136.04,137.261,134.155,135.9,288381,0
+ONC.US,D,20190814,000000,134.54,140.5,132.65,139.71,344711,0
+ONC.US,D,20190815,000000,139.14,145.323,138.7,141.19,336502,0
+ONC.US,D,20190816,000000,141.51,144.53,139.5,143.76,257574,0
+ONC.US,D,20190819,000000,145,149.05,144.99,148.29,199891,0
+ONC.US,D,20190820,000000,148.2,149.8,144.83,145.15,255416,0
+ONC.US,D,20190821,000000,145.15,147.53,143.5,146.04,205799,0
+ONC.US,D,20190822,000000,150,150,143.52,143.94,406571,0
+ONC.US,D,20190823,000000,141.75,146.4,141.75,142.73,276566,0
+ONC.US,D,20190826,000000,143.76,144.35,141.22,142.17,184006,0
+ONC.US,D,20190827,000000,142,142.585,136.43,141.61,352506,0
+ONC.US,D,20190828,000000,140.29,142,138.43,139.87,216032,0
+ONC.US,D,20190829,000000,141.56,145.91,139,144.81,257839,0
+ONC.US,D,20190830,000000,144.75,145.985,142.52,143.75,175455,0
+ONC.US,D,20190903,000000,143,145.68,142.67,145.54,230397,0
+ONC.US,D,20190904,000000,147,148.66,140.01,140.56,366290,0
+ONC.US,D,20190905,000000,140,142.59,121.72,131.03,1450189,0
+ONC.US,D,20190906,000000,123.35,125.75,118,120.61,1231339,0
+ONC.US,D,20190909,000000,121.99,133.98,121.41,125.45,691627,0
+ONC.US,D,20190910,000000,125.46,127.86,123.2,127.45,300602,0
+ONC.US,D,20190911,000000,127.75,128.48,125.02,128.08,351798,0
+ONC.US,D,20190912,000000,127.14,133.95,126.5,133.09,266706,0
+ONC.US,D,20190913,000000,132,136.59,131.4,134.19,270269,0
+ONC.US,D,20190916,000000,133.78,136.46,130.51,132.01,308901,0
+ONC.US,D,20190917,000000,132.01,134.7,131.285,133.12,247770,0
+ONC.US,D,20190918,000000,131.77,131.78,128.35,130.9,342158,0
+ONC.US,D,20190919,000000,130.88,133.5,130.88,132.95,289238,0
+ONC.US,D,20190920,000000,132.46,137.86,132.03,135.52,423599,0
+ONC.US,D,20190923,000000,135.86,137.185,133.36,135.07,348987,0
+ONC.US,D,20190924,000000,134.98,135.99,130.62,133.32,270363,0
+ONC.US,D,20190925,000000,132.23,132.36,128.65,129.99,214714,0
+ONC.US,D,20190926,000000,129.92,131.18,127.15,128.12,305014,0
+ONC.US,D,20190927,000000,129.38,129.56,120.75,121.59,731728,0
+ONC.US,D,20190930,000000,121.07,125.19,121.07,122.46,322831,0
+ONC.US,D,20191001,000000,122.41,123.77,118.87,119.48,334435,0
+ONC.US,D,20191002,000000,120.23,121.28,116.665,120.88,321543,0
+ONC.US,D,20191003,000000,120.27,122.18,119.16,121.14,206809,0
+ONC.US,D,20191004,000000,121.28,123.16,120.3,122.25,237339,0
+ONC.US,D,20191007,000000,122.01,123.415,119.2,120.51,201673,0
+ONC.US,D,20191008,000000,118.78,120.09,115.73,115.78,422862,0
+ONC.US,D,20191009,000000,116.78,117.622,115.51,115.87,174024,0
+ONC.US,D,20191010,000000,116.39,118.32,114.41,116.55,390976,0
+ONC.US,D,20191011,000000,117.75,120.69,116.865,119.45,191304,0
+ONC.US,D,20191014,000000,119,123.8,118.515,122.5,197494,0
+ONC.US,D,20191015,000000,122.66,124.98,121.81,124.82,154858,0
+ONC.US,D,20191016,000000,123.44,127.69,123.41,126.52,151392,0
+ONC.US,D,20191017,000000,127.7,133.58,127.57,133.27,200812,0
+ONC.US,D,20191018,000000,133.46,134.34,131.24,132.28,263759,0
+ONC.US,D,20191021,000000,132.28,133.88,131.66,133,314429,0
+ONC.US,D,20191022,000000,134.5,138.25,133.89,135.76,231120,0
+ONC.US,D,20191023,000000,135.98,138,133.3,137.91,260698,0
+ONC.US,D,20191024,000000,137.21,139.05,135.84,139.05,196126,0
+ONC.US,D,20191025,000000,138.27,140.89,137.79,138.89,178603,0
+ONC.US,D,20191028,000000,138.02,143.523,137.92,140.88,263069,0
+ONC.US,D,20191029,000000,140.21,140.605,136.001,138.86,303364,0
+ONC.US,D,20191030,000000,139.15,139.98,136.65,139.07,243093,0
+ONC.US,D,20191031,000000,137.71,139.82,136.38,138.34,427687,0
+ONC.US,D,20191101,000000,170,189.99,170,189.56,2999888,0
+ONC.US,D,20191104,000000,188.89,193.895,188.35,191.18,743957,0
+ONC.US,D,20191105,000000,189.81,192.735,186.88,190.07,477415,0
+ONC.US,D,20191106,000000,188.84,192.8,186.22,189.59,427869,0
+ONC.US,D,20191107,000000,187.46,192.9,187.139,192.89,246084,0
+ONC.US,D,20191108,000000,192.01,200,190.43,199.44,418019,0
+ONC.US,D,20191111,000000,198.89,199.17,191.665,191.72,376304,0
+ONC.US,D,20191112,000000,190.1,197.9,186.5,196.31,425165,0
+ONC.US,D,20191113,000000,190.27,198.42,190,197.3,202438,0
+ONC.US,D,20191114,000000,196.27,197.29,190.24,196.4,370918,0
+ONC.US,D,20191115,000000,202.05,204,194.825,198.25,518770,0
+ONC.US,D,20191118,000000,198.25,199.12,191.1,196.01,308524,0
+ONC.US,D,20191119,000000,196.66,204.415,196.66,203.9,454170,0
+ONC.US,D,20191120,000000,198.32,208.4,198.32,203.31,377413,0
+ONC.US,D,20191121,000000,204.07,208.98,201.82,208.34,189150,0
+ONC.US,D,20191122,000000,207.96,208.83,205.69,207.31,372444,0
+ONC.US,D,20191125,000000,204.8,210.35,204.33,205.48,408966,0
+ONC.US,D,20191126,000000,206.3,207.1,201.56,203.33,434282,0
+ONC.US,D,20191127,000000,203.92,205.025,202.71,204.2,198596,0
+ONC.US,D,20191129,000000,203.67,204.68,202.025,203.29,153371,0
+ONC.US,D,20191202,000000,201.58,205.44,200.5,201.91,321088,0
+ONC.US,D,20191203,000000,200,204.32,199.73,199.91,306072,0
+ONC.US,D,20191204,000000,199,199.65,192.08,192.44,461813,0
+ONC.US,D,20191205,000000,191.05,193,187.48,189.2,435364,0
+ONC.US,D,20191206,000000,190,190.27,185.315,186.92,508030,0
+ONC.US,D,20191209,000000,190,192.8,181.59,182.55,272616,0
+ONC.US,D,20191210,000000,181.74,185.36,179.59,182.38,274725,0
+ONC.US,D,20191211,000000,181.72,183.24,178.6,179.93,290044,0
+ONC.US,D,20191212,000000,179.99,182.245,178.03,179.17,175431,0
+ONC.US,D,20191213,000000,178.29,181,175.02,176.03,276112,0
+ONC.US,D,20191216,000000,164.84,175.54,157.23,165.09,2208312,0
+ONC.US,D,20191217,000000,165.35,165.86,158.02,162.86,941700,0
+ONC.US,D,20191218,000000,164.31,169.29,161.3,166.91,785647,0
+ONC.US,D,20191219,000000,169.37,170.52,165.395,168.47,342992,0
+ONC.US,D,20191220,000000,169.58,174.37,169.35,173.14,665553,0
+ONC.US,D,20191223,000000,173.15,173.95,168.45,169.69,164098,0
+ONC.US,D,20191224,000000,170.14,171.78,168.14,168.7,50911,0
+ONC.US,D,20191226,000000,166.68,169.47,166.68,167.81,185607,0
+ONC.US,D,20191227,000000,168.46,169.5,166.22,167.18,207259,0
+ONC.US,D,20191230,000000,167.92,167.92,163.17,166.4,292026,0
+ONC.US,D,20191231,000000,165.59,169.06,164.82,165.76,222782,0
+ONC.US,D,20200102,000000,168,168,163.61,165.92,388407,0
+ONC.US,D,20200103,000000,163.74,165.78,161.215,162.34,249699,0
+ONC.US,D,20200106,000000,160.72,164.55,160.38,164.5,247929,0
+ONC.US,D,20200107,000000,164.5,165.04,160.9,163.24,252593,0
+ONC.US,D,20200108,000000,162.02,163.92,158.335,161.33,218959,0
+ONC.US,D,20200109,000000,163,168,162.668,167.44,520835,0
+ONC.US,D,20200110,000000,169.9,169.9,162.68,163,591590,0
+ONC.US,D,20200113,000000,164,164.56,160.18,163.8,206515,0
+ONC.US,D,20200114,000000,163,167.75,161.45,167.75,432368,0
+ONC.US,D,20200115,000000,166.4,168.99,164.515,165.01,248477,0
+ONC.US,D,20200116,000000,167,168.13,165.05,167.85,232865,0
+ONC.US,D,20200117,000000,169,171.91,167.53,170.36,350793,0
+ONC.US,D,20200121,000000,173.2,173.835,169.47,169.67,334829,0
+ONC.US,D,20200122,000000,170.02,171.218,166.61,169.27,142873,0
+ONC.US,D,20200123,000000,169.07,170.74,165.615,169.04,129090,0
+ONC.US,D,20200124,000000,170.87,171.49,163.08,163.56,161971,0
+ONC.US,D,20200127,000000,160.08,162.975,158.11,160.54,154837,0
+ONC.US,D,20200128,000000,160.86,162.23,158.545,159.22,122849,0
+ONC.US,D,20200129,000000,158.94,161.34,155.12,156.16,312536,0
+ONC.US,D,20200130,000000,154.37,155.28,152.16,153.49,214530,0
+ONC.US,D,20200131,000000,152.21,154.69,150.86,152.36,334523,0
+ONC.US,D,20200203,000000,150.36,156.65,150.1,154.51,223480,0
+ONC.US,D,20200204,000000,157.09,161.11,154.785,160.73,214096,0
+ONC.US,D,20200205,000000,162.99,163.81,160.12,163.7,195972,0
+ONC.US,D,20200206,000000,164.99,165.525,162,164.51,174395,0
+ONC.US,D,20200207,000000,164.62,167.38,163.4,164.97,191178,0
+ONC.US,D,20200210,000000,164.91,167.24,164,166.73,141959,0
+ONC.US,D,20200211,000000,167,170.275,165.928,167.21,246719,0
+ONC.US,D,20200212,000000,167.4,169.06,165.551,168.44,96093,0
+ONC.US,D,20200213,000000,166.73,168.75,165.91,168.44,114070,0
+ONC.US,D,20200214,000000,168.34,171.31,166.7,171.09,181543,0
+ONC.US,D,20200218,000000,171.61,171.994,169.23,170.79,259006,0
+ONC.US,D,20200219,000000,171.73,173.98,170.58,173.19,237304,0
+ONC.US,D,20200220,000000,171.97,173.11,170.03,171,375090,0
+ONC.US,D,20200221,000000,170,170.01,165.55,169.54,287496,0
+ONC.US,D,20200224,000000,164.93,165.51,160.623,163.96,433031,0
+ONC.US,D,20200225,000000,165.58,166,157.53,158.58,419012,0
+ONC.US,D,20200226,000000,158.58,162.57,156.57,158.04,277501,0
+ONC.US,D,20200227,000000,155.5,158.72,151.9,154.99,337876,0
+ONC.US,D,20200228,000000,153.305,158.35,151,158.35,446723,0
+ONC.US,D,20200302,000000,161,164.13,156.44,164.06,533126,0
+ONC.US,D,20200303,000000,164.06,164.06,153.425,154.63,757329,0
+ONC.US,D,20200304,000000,156.13,159.38,155.582,157.89,283528,0
+ONC.US,D,20200305,000000,155.38,157.75,154,155.67,331833,0
+ONC.US,D,20200306,000000,151.79,159.07,151.79,153.31,345226,0
+ONC.US,D,20200309,000000,146.91,154.53,140,153.07,567606,0
+ONC.US,D,20200310,000000,156.22,156.48,150.54,156.27,458754,0
+ONC.US,D,20200311,000000,153.35,155.6,143.41,145.69,524511,0
+ONC.US,D,20200312,000000,140.01,143.26,136.46,137.83,525150,0
+ONC.US,D,20200313,000000,150,150.735,136.48,144.6,458857,0
+ONC.US,D,20200316,000000,135,144,129.43,140,569336,0
+ONC.US,D,20200317,000000,135.78,158.83,135.78,158.8,387169,0
+ONC.US,D,20200318,000000,149.27,155.97,141.53,155.93,428268,0
+ONC.US,D,20200319,000000,155.86,155.86,146.78,148.37,465265,0
+ONC.US,D,20200320,000000,147.02,149.61,121.19,126,2350905,0
+ONC.US,D,20200323,000000,127.75,132.175,122.99,127.8,408867,0
+ONC.US,D,20200324,000000,132,134.79,127.42,129.27,381145,0
+ONC.US,D,20200325,000000,126,128.95,118.55,121.84,903255,0
+ONC.US,D,20200326,000000,122.43,127.37,122.27,126.29,486477,0
+ONC.US,D,20200327,000000,125.4,129,123.14,125.52,362095,0
+ONC.US,D,20200330,000000,127.89,127.9,122.39,125.39,234315,0
+ONC.US,D,20200331,000000,124.31,126.65,122.52,123.11,356980,0
+ONC.US,D,20200401,000000,123.95,126.48,122.26,123.9,273224,0
+ONC.US,D,20200402,000000,125.79,136.72,124.26,136.36,487654,0
+ONC.US,D,20200403,000000,135.61,139.98,134.9,139.98,183010,0
+ONC.US,D,20200406,000000,142.24,147,142.24,144.26,204356,0
+ONC.US,D,20200407,000000,145,145,135.11,136.04,265492,0
+ONC.US,D,20200408,000000,138,141.355,135.78,140.4,210791,0
+ONC.US,D,20200409,000000,140.94,150.9,140.94,150.4,196844,0
+ONC.US,D,20200413,000000,151.5,153,145.18,148.51,142030,0
+ONC.US,D,20200414,000000,150.38,158.64,149.24,158.35,203415,0
+ONC.US,D,20200415,000000,157,157.415,149.51,156.16,265657,0
+ONC.US,D,20200416,000000,157.25,160.5,154.36,156.88,282773,0
+ONC.US,D,20200417,000000,160,160,154.3,157.43,232358,0
+ONC.US,D,20200420,000000,157.42,165.63,154.778,161.03,152039,0
+ONC.US,D,20200421,000000,159.51,160.52,155.58,158.53,100358,0
+ONC.US,D,20200422,000000,160.16,163,159.05,160.68,166381,0
+ONC.US,D,20200423,000000,161.08,164.73,159.17,161,173127,0
+ONC.US,D,20200424,000000,162.12,163.28,159.5,160.2,111968,0
+ONC.US,D,20200427,000000,162,165,162,165,235246,0
+ONC.US,D,20200428,000000,165,165.715,162.522,163.12,222982,0
+ONC.US,D,20200429,000000,162.3,165.01,161,161.62,192036,0
+ONC.US,D,20200430,000000,160.05,162.81,151.58,152.83,179708,0
+ONC.US,D,20200501,000000,150.99,150.99,140,140.21,228131,0
+ONC.US,D,20200504,000000,140.21,140.88,136.48,137.5,257625,0
+ONC.US,D,20200505,000000,138.27,145.9,138,143.5,259284,0
+ONC.US,D,20200506,000000,143.72,146.01,142.35,144.38,161571,0
+ONC.US,D,20200507,000000,145.45,153.44,143.41,153.42,302343,0
+ONC.US,D,20200508,000000,155.99,159.9,154.52,156.81,253216,0
+ONC.US,D,20200511,000000,156.8,165.09,156.8,163.26,277786,0
+ONC.US,D,20200512,000000,160.62,166.23,157.29,158.38,231374,0
+ONC.US,D,20200513,000000,159.46,163,157.46,160.27,313945,0
+ONC.US,D,20200514,000000,160.14,163.46,157.67,163.24,249652,0
+ONC.US,D,20200515,000000,160.01,166.64,160.01,166.26,304103,0
+ONC.US,D,20200518,000000,168,169.13,165.47,166.25,263804,0
+ONC.US,D,20200519,000000,166.44,171.4,166.23,168.82,275935,0
+ONC.US,D,20200520,000000,170.78,171.26,163.36,165.8,275827,0
+ONC.US,D,20200521,000000,159.74,167.33,159.6625,164.6,243403,0
+ONC.US,D,20200522,000000,162.4,163.23,157.77,159.12,382737,0
+ONC.US,D,20200526,000000,161,164.385,159.69,163.9,333814,0
+ONC.US,D,20200527,000000,163.02,163.585,157.03,160.915,242094,0
+ONC.US,D,20200528,000000,162,164.43,160.23,162.36,219853,0
+ONC.US,D,20200529,000000,162.7,167.58,158.61,165.54,524081,0
+ONC.US,D,20200601,000000,164.62,169.85,164.41,168.04,177559,0
+ONC.US,D,20200602,000000,168,169.355,165.3,168.33,207260,0
+ONC.US,D,20200603,000000,169.04,169.79,165.75,169.04,164903,0
+ONC.US,D,20200604,000000,167.83,173.36,167.13,171.51,214962,0
+ONC.US,D,20200605,000000,174,175.84,170.11,172.03,247726,0
+ONC.US,D,20200608,000000,170.84,174.22,169.48,172.88,182974,0
+ONC.US,D,20200609,000000,172.66,174.42,168.82,172.63,79301,0
+ONC.US,D,20200610,000000,173,175.27,171.77,171.87,138505,0
+ONC.US,D,20200611,000000,167.02,168.45,163.01,163.22,150438,0
+ONC.US,D,20200612,000000,163.49,164.06,155.16,163.92,181822,0
+ONC.US,D,20200615,000000,160.59,172.4,159.5702,171.49,173034,0
+ONC.US,D,20200616,000000,172.73,179.96,172.51,173.23,219146,0
+ONC.US,D,20200617,000000,174.32,178.42,173.21,174.43,142153,0
+ONC.US,D,20200618,000000,174.1,179.59,174.1,177.4,113921,0
+ONC.US,D,20200619,000000,180,182.9,175.45,182.67,311872,0
+ONC.US,D,20200622,000000,182.1,184.11,179.02,183.48,144886,0
+ONC.US,D,20200623,000000,185,188.7,183.345,187.45,209172,0
+ONC.US,D,20200624,000000,187,189.88,185.17,186.15,193886,0
+ONC.US,D,20200625,000000,184.63,194.98,184.63,194.74,226394,0
+ONC.US,D,20200626,000000,200,201,192.28,195.41,374595,0
+ONC.US,D,20200629,000000,192.46,193.74,186.9501,189.2,344092,0
+ONC.US,D,20200630,000000,188.77,188.94,181.17,188.4,267524,0
+ONC.US,D,20200701,000000,186.52,192.85,186.52,189.18,240193,0
+ONC.US,D,20200702,000000,193.1,196.04,189.0675,195.86,251532,0
+ONC.US,D,20200706,000000,196.63,198.94,195.01,196.72,245713,0
+ONC.US,D,20200707,000000,195.33,200.39,195.33,196.59,287096,0
+ONC.US,D,20200708,000000,199.12,204.29,195.98,204.1,254189,0
+ONC.US,D,20200709,000000,204.32,205,193.11,199.81,280563,0
+ONC.US,D,20200710,000000,199.9,200.46,192.01,196.03,211423,0
+ONC.US,D,20200713,000000,205.51,223.53,205.26,213.01,995798,0
+ONC.US,D,20200714,000000,220.02,238.745,218.67,236.95,854526,0
+ONC.US,D,20200715,000000,243.04,247.37,230.97,239.31,581233,0
+ONC.US,D,20200716,000000,221.62,232.5654,220.54,231.59,304395,0
+ONC.US,D,20200717,000000,236.29,250.34,233.05,248.67,570503,0
+ONC.US,D,20200720,000000,248.73,254.8,248.005,253.95,401793,0
+ONC.US,D,20200721,000000,254,256.01,247.61,248.19,349505,0
+ONC.US,D,20200722,000000,246.47,248,234.66,235.9,381657,0
+ONC.US,D,20200723,000000,240.48,241.84,230.56,233.05,282633,0
+ONC.US,D,20200724,000000,226.06,226.37,217.343,224.44,267386,0
+ONC.US,D,20200727,000000,224,227.89,221.61,224,223634,0
+ONC.US,D,20200728,000000,223.5,224.39,213.72,214.75,272013,0
+ONC.US,D,20200729,000000,214.81,215.905,207.46,208.5,376032,0
+ONC.US,D,20200730,000000,208.62,208.62,204.17,207.34,236243,0
+ONC.US,D,20200731,000000,207.02,210.5211,205.29,209,191780,0
+ONC.US,D,20200803,000000,212.53,225.49,212.53,221.67,435874,0
+ONC.US,D,20200804,000000,223.18,226.01,216.02,222.65,227100,0
+ONC.US,D,20200805,000000,223.19,227.26,218.56,227.01,275828,0
+ONC.US,D,20200806,000000,225.28,227.32,218.05,224.06,145530,0
+ONC.US,D,20200807,000000,218.44,226.56,218.44,220.5,203652,0
+ONC.US,D,20200810,000000,215.17,217,207.96,209.39,268208,0
+ONC.US,D,20200811,000000,209.78,214.79,209.02,209.45,210102,0
+ONC.US,D,20200812,000000,210.49,214.29,208.5127,213.23,151132,0
+ONC.US,D,20200813,000000,210.52,216.5,210.24,215.38,119626,0
+ONC.US,D,20200814,000000,213.16,214.32,209.05,210.72,114338,0
+ONC.US,D,20200817,000000,212.34,228.93,211.99,223.49,263973,0
+ONC.US,D,20200818,000000,223.06,236.27,223.06,231.96,303663,0
+ONC.US,D,20200819,000000,232,237.32,231.33,234.83,243913,0
+ONC.US,D,20200820,000000,230.08,237.95,229.6,235.33,201098,0
+ONC.US,D,20200821,000000,235.8,243.48,235.8,240.52,287478,0
+ONC.US,D,20200824,000000,240.89,242.55,235.09,237.39,280547,0
+ONC.US,D,20200825,000000,240.87,254.6,238.04,250.84,312227,0
+ONC.US,D,20200826,000000,251.58,254.29,245.5,249.26,128017,0
+ONC.US,D,20200827,000000,254.6,254.6,242.22,244.55,180375,0
+ONC.US,D,20200828,000000,244.34,245.39,239.64,242.96,174934,0
+ONC.US,D,20200831,000000,238.92,242.95,236.54,241.57,192199,0
+ONC.US,D,20200901,000000,239.92,240.18,230,236.3,272587,0
+ONC.US,D,20200902,000000,231.93,235.53,223.77,234.94,343997,0
+ONC.US,D,20200903,000000,234.36,236.06,231.04,232.75,220699,0
+ONC.US,D,20200904,000000,237.57,241.54,230.34,240.17,222626,0
+ONC.US,D,20200908,000000,236.37,238.54,226.13,237.16,331507,0
+ONC.US,D,20200909,000000,234.61,241,230.67,240.23,171414,0
+ONC.US,D,20200910,000000,240.79,242.56,236.94,238.25,224278,0
+ONC.US,D,20200911,000000,239.99,251,235.745,249.59,286998,0
+ONC.US,D,20200914,000000,248.57,252.59,246.69,250.17,183572,0
+ONC.US,D,20200915,000000,251.25,257.87,250.955,255.44,270943,0
+ONC.US,D,20200916,000000,256.01,258.48,253.27,255.13,285995,0
+ONC.US,D,20200917,000000,252.73,263.24,247.67,262.62,410584,0
+ONC.US,D,20200918,000000,267.62,275.34,262.87,273.96,491721,0
+ONC.US,D,20200921,000000,268.17,271.7,264.78,271.07,229217,0
+ONC.US,D,20200922,000000,268.81,269.48,263.72,268.8,100531,0
+ONC.US,D,20200923,000000,269.21,275.7899,268.59,274.68,171142,0
+ONC.US,D,20200924,000000,274.57,279.8,270.25,276.57,244265,0
+ONC.US,D,20200925,000000,277.35,282.4,274.47,282.4,246269,0
+ONC.US,D,20200928,000000,282.55,283,277.51,280.65,230911,0
+ONC.US,D,20200929,000000,279.77,284.455,272.3,281.46,233602,0
+ONC.US,D,20200930,000000,280.4,287.74,280.4,286.44,180674,0
+ONC.US,D,20201001,000000,287.52,287.6,282.1207,285.2,253419,0
+ONC.US,D,20201002,000000,282.69,286.61,281.47,283.28,132253,0
+ONC.US,D,20201005,000000,288,313.125,287.1124,306.04,450129,0
+ONC.US,D,20201006,000000,306,307.54,295.48,295.87,215985,0
+ONC.US,D,20201007,000000,298.74,299.25,286.29,297.55,487695,0
+ONC.US,D,20201008,000000,300.38,305.59,295.22,301.49,126363,0
+ONC.US,D,20201009,000000,304.95,313.69,302.62,312.66,196081,0
+ONC.US,D,20201012,000000,313.13,318.29,307.2,307.55,165138,0
+ONC.US,D,20201013,000000,310.02,310.02,302.18,303.23,602844,0
+ONC.US,D,20201014,000000,305.64,309.0818,301.28,303.93,277901,0
+ONC.US,D,20201015,000000,300.73,306.57,297.575,304.07,143335,0
+ONC.US,D,20201016,000000,303.99,322.98,301.84,316.61,173058,0
+ONC.US,D,20201019,000000,319.4966,320,298.0125,301.52,181490,0
+ONC.US,D,20201020,000000,301.52,303.22,298,299.9,191901,0
+ONC.US,D,20201021,000000,300,305.41,300,302.57,154372,0
+ONC.US,D,20201022,000000,301.65,308.11,296.95,303.79,238052,0
+ONC.US,D,20201023,000000,302.5,304.97,291.01,299,239014,0
+ONC.US,D,20201026,000000,298.03,303.96,295.27,301.28,88344,0
+ONC.US,D,20201027,000000,298.21,307.46,296.25,301.53,208682,0
+ONC.US,D,20201028,000000,301.52,302.015,296.1,299.24,120732,0
+ONC.US,D,20201029,000000,299.48,301.87,298.385,299.5,145987,0
+ONC.US,D,20201030,000000,293.78,297.8139,287.345,296.52,253666,0
+ONC.US,D,20201102,000000,297.96,300.24,287.64,299,216180,0
+ONC.US,D,20201103,000000,300.41,307.5,299.09,300,172329,0
+ONC.US,D,20201104,000000,302.08,317.82,301.8898,304.3,223043,0
+ONC.US,D,20201105,000000,306.86,306.87,299.54,300,457440,0
+ONC.US,D,20201106,000000,285.01,295.98,277.94,293.45,543888,0
+ONC.US,D,20201109,000000,288,290.52,276.22,280,470965,0
+ONC.US,D,20201110,000000,278,283.14,275.62,282.51,274653,0
+ONC.US,D,20201111,000000,284.77,290.7889,279.87,285,150697,0
+ONC.US,D,20201112,000000,286.55,290.49,281.63,283.65,157973,0
+ONC.US,D,20201113,000000,293.14,293.14,276.69,278.05,261447,0
+ONC.US,D,20201116,000000,279,283.83,266.98,279.96,273151,0
+ONC.US,D,20201117,000000,277.61,288.76,274.2,284.33,174397,0
+ONC.US,D,20201118,000000,283.19,288.73,280.01,283.72,145558,0
+ONC.US,D,20201119,000000,288.71,289.05,278.76,281.91,256077,0
+ONC.US,D,20201120,000000,284.01,285.82,281.26,284.17,115875,0
+ONC.US,D,20201123,000000,283.16,284.69,268.18,273.78,463694,0
+ONC.US,D,20201124,000000,270.87,270.88,256,256.18,385380,0
+ONC.US,D,20201125,000000,255.05,268.53,253.5,264.16,285248,0
+ONC.US,D,20201127,000000,266.7,288.005,266.7,285.89,346648,0
+ONC.US,D,20201130,000000,282.88,286.04,253.03,255.69,5213382,0
+ONC.US,D,20201201,000000,260.01,262.5,243.54,246.49,486930,0
+ONC.US,D,20201202,000000,228.7,233.275,224.815,227,1285761,0
+ONC.US,D,20201203,000000,228.22,231.9,220.1,221.31,648375,0
+ONC.US,D,20201204,000000,222.57,228.64,220.64,222.88,639450,0
+ONC.US,D,20201207,000000,228,228,221.51,223.61,349979,0
+ONC.US,D,20201208,000000,223.29,229.5,221.375,228.09,466932,0
+ONC.US,D,20201209,000000,228.43,229.23,219.2,222.45,399099,0
+ONC.US,D,20201210,000000,223.99,228.66,220.5,227.95,657574,0
+ONC.US,D,20201211,000000,228.3,231.5,225.97,228.25,488097,0
+ONC.US,D,20201214,000000,226.8,232.6941,224.745,228.06,730274,0
+ONC.US,D,20201215,000000,231.2,241.85,230.035,239.24,539898,0
+ONC.US,D,20201216,000000,253.03,254.72,241.45,247.63,603148,0
+ONC.US,D,20201217,000000,250.33,265.79,248.34,260.47,535757,0
+ONC.US,D,20201218,000000,267,269.5,255.86,257.28,511857,0
+ONC.US,D,20201221,000000,253.99,262.95,253.65,261.42,192161,0
+ONC.US,D,20201222,000000,260.97,264.5,258.29,261.44,132236,0
+ONC.US,D,20201223,000000,263.79,266.37,256.58,263.86,161622,0
+ONC.US,D,20201224,000000,263.04,266.8,259.57,263.72,77963,0
+ONC.US,D,20201228,000000,266,266.75,248.99,252.64,270475,0
+ONC.US,D,20201229,000000,250.66,255.39,244.09,245,323241,0
+ONC.US,D,20201230,000000,251,257.71,249.25,255,238239,0
+ONC.US,D,20201231,000000,258,263.66,250.565,258.39,207220,0
+ONC.US,D,20210104,000000,256.12,263.26,255.42,261.01,321939,0
+ONC.US,D,20210105,000000,261.54,269.22,261.54,268.88,258252,0
+ONC.US,D,20210106,000000,265.73,278,260.17,262.26,471685,0
+ONC.US,D,20210107,000000,260.44,262.23,254,260.64,357631,0
+ONC.US,D,20210108,000000,264.74,280.78,263.26,279.25,284044,0
+ONC.US,D,20210111,000000,280.91,284.71,273.02,278.92,165172,0
+ONC.US,D,20210112,000000,304.01,306.5,284.74,288.93,737406,0
+ONC.US,D,20210113,000000,298,312.55,295.2,310.14,544473,0
+ONC.US,D,20210114,000000,319.15,345.85,319.15,335.96,477065,0
+ONC.US,D,20210115,000000,339.26,345.98,331.455,345,502443,0
+ONC.US,D,20210119,000000,350,359.96,348.02,356.68,337008,0
+ONC.US,D,20210120,000000,357.99,371.365,357.86,362.8,322867,0
+ONC.US,D,20210121,000000,362.7,362.89,349.62,356.99,239168,0
+ONC.US,D,20210122,000000,364.37,376.45,364.005,374.5,292828,0
+ONC.US,D,20210125,000000,374.56,382.2,374.56,376.91,319068,0
+ONC.US,D,20210126,000000,365,368.99,355.74,358.34,429254,0
+ONC.US,D,20210127,000000,350,351.105,315.98,320.71,693529,0
+ONC.US,D,20210128,000000,323,328.78,313.25,318.38,353717,0
+ONC.US,D,20210129,000000,332,334.885,315.7,320,425588,0
+ONC.US,D,20210201,000000,335,351.68,333.68,347.01,489234,0
+ONC.US,D,20210202,000000,347.72,352.98,338.39,352.05,208483,0
+ONC.US,D,20210203,000000,351.79,367.88,351.79,364.47,307182,0
+ONC.US,D,20210204,000000,365.21,371.53,363.34,371.53,182940,0
+ONC.US,D,20210205,000000,371.67,373.41,366.97,371.89,163332,0
+ONC.US,D,20210208,000000,372.65,375.99,364.64,369.05,245983,0
+ONC.US,D,20210209,000000,367.2,372,365.3,370.87,215112,0
+ONC.US,D,20210210,000000,373.58,386.115,370.55,377.1,320044,0
+ONC.US,D,20210211,000000,377.09,381.79,374.66,377.04,150988,0
+ONC.US,D,20210212,000000,375.88,382.45,373.24,380.78,127350,0
+ONC.US,D,20210216,000000,379.03,388.97,376.46,382.12,386963,0
+ONC.US,D,20210217,000000,381.83,381.83,345.68,357.51,248528,0
+ONC.US,D,20210218,000000,342.08,347.785,332.61,339.07,349887,0
+ONC.US,D,20210219,000000,344.95,351.89,344.9,351.04,245131,0
+ONC.US,D,20210222,000000,346.41,348.94,329.11,329.36,431170,0
+ONC.US,D,20210223,000000,323.97,335.94,312.825,332.47,199237,0
+ONC.US,D,20210224,000000,326.68,339.89,322.25,334.9,215467,0
+ONC.US,D,20210225,000000,335.09,340.09,325.875,329.73,430020,0
+ONC.US,D,20210226,000000,314.56,327.21,313.26,320,397203,0
+ONC.US,D,20210301,000000,315,326.97,315,319.39,369175,0
+ONC.US,D,20210302,000000,318.62,322.57,305.49,306.46,215014,0
+ONC.US,D,20210303,000000,309.14,311.5,300.13,304.55,187635,0
+ONC.US,D,20210304,000000,297.74,303.78,286.55,289.22,304625,0
+ONC.US,D,20210305,000000,292.02,305.6,283.44,301.28,428429,0
+ONC.US,D,20210308,000000,296.85,300.88,287.22,294.7,513882,0
+ONC.US,D,20210309,000000,300,317.35,296.9975,313.9,396478,0
+ONC.US,D,20210310,000000,316.97,318.21,302.34,305.1,520645,0
+ONC.US,D,20210311,000000,311.6,326.02,305.725,321.23,263814,0
+ONC.US,D,20210312,000000,317.52,322.85,312.53,321.7,244893,0
+ONC.US,D,20210315,000000,316.44,326.58,316.44,325.39,234326,0
+ONC.US,D,20210316,000000,329.35,331.9,324.435,327.38,212417,0
+ONC.US,D,20210317,000000,326.01,341.27,321.965,329.96,290929,0
+ONC.US,D,20210318,000000,331.44,334.67,324.38,325.85,214348,0
+ONC.US,D,20210319,000000,329.08,355.8,324.705,348.95,373456,0
+ONC.US,D,20210322,000000,340.02,361,340.02,355.96,326828,0
+ONC.US,D,20210323,000000,354.59,354.59,333.1,335.39,319632,0
+ONC.US,D,20210324,000000,332.18,338.65,319.9602,320.62,271607,0
+ONC.US,D,20210325,000000,315.38,329.94,309.1,328.52,214466,0
+ONC.US,D,20210326,000000,328.52,334.01,318.93,324.86,429981,0
+ONC.US,D,20210329,000000,324.5,328.33,320.33,323.53,222907,0
+ONC.US,D,20210330,000000,323,338.44,320.555,332.99,298425,0
+ONC.US,D,20210331,000000,330.79,356.05,330.79,348.08,389720,0
+ONC.US,D,20210401,000000,349.68,351.7612,332.4,342.28,166698,0
+ONC.US,D,20210405,000000,341.24,344.905,330.98,330.98,99734,0
+ONC.US,D,20210406,000000,328.3,339.405,325.17,329.3,222707,0
+ONC.US,D,20210407,000000,327.55,328.04,320.285,321.6,162430,0
+ONC.US,D,20210408,000000,325,327.98,313.65,314.62,200947,0
+ONC.US,D,20210409,000000,313,313,302.97,308.27,158084,0
+ONC.US,D,20210412,000000,308.54,308.54,292.5,294.83,202508,0
+ONC.US,D,20210413,000000,298.73,307.05,294.115,300.31,199031,0
+ONC.US,D,20210414,000000,301.02,307.525,299.25,300.65,163771,0
+ONC.US,D,20210415,000000,300.65,308.79,300.25,307.81,276784,0
+ONC.US,D,20210416,000000,307.59,308.14,302.04,305.54,168151,0
+ONC.US,D,20210419,000000,305.49,311.3199,296.58,303.37,182684,0
+ONC.US,D,20210420,000000,304.77,305.17,290.34,292.75,243472,0
+ONC.US,D,20210421,000000,294.48,304.2996,289.29,302,179371,0
+ONC.US,D,20210422,000000,302,313.9,301.07,311.06,223658,0
+ONC.US,D,20210423,000000,309.6,319.26,308.06,317.85,179695,0
+ONC.US,D,20210426,000000,315.32,326.52,311.45,324.36,120875,0
+ONC.US,D,20210427,000000,327.2,329.25,322.06,323.42,91006,0
+ONC.US,D,20210428,000000,330,354.42,330,351.52,371032,0
+ONC.US,D,20210429,000000,350.56,359.86,348.97,356.3,233261,0
+ONC.US,D,20210430,000000,344.56,356.17,342.75,343.54,164719,0
+ONC.US,D,20210503,000000,344.42,348.675,336.28,337.48,204076,0
+ONC.US,D,20210504,000000,332.68,337.265,304.435,310.25,340075,0
+ONC.US,D,20210505,000000,308.71,318.58,305,305.4,129165,0
+ONC.US,D,20210506,000000,305.83,317.0589,305.83,314,265407,0
+ONC.US,D,20210507,000000,321.09,327.39,309.525,311.97,304122,0
+ONC.US,D,20210510,000000,310,312.95,298.94,303.32,141998,0
+ONC.US,D,20210511,000000,297.39,323.38,296.09,322,173928,0
+ONC.US,D,20210512,000000,315.94,321.7,310.11,312.65,268012,0
+ONC.US,D,20210513,000000,314.81,317.79,307.808,308.78,147622,0
+ONC.US,D,20210514,000000,312.8,322,307.855,319.61,97156,0
+ONC.US,D,20210517,000000,320,328.31,318.255,323.67,133641,0
+ONC.US,D,20210518,000000,324.92,339.46,324.92,337.98,116330,0
+ONC.US,D,20210519,000000,330.54,335.21,320.7501,334.53,106752,0
+ONC.US,D,20210520,000000,332.08,348.88,325.79,344.15,204917,0
+ONC.US,D,20210521,000000,344.49,350,338.78,347.52,100843,0
+ONC.US,D,20210524,000000,350,350,341.91,343,84513,0
+ONC.US,D,20210525,000000,344.3,352.5,342.96,350.36,127491,0
+ONC.US,D,20210526,000000,349.33,352.99,343.55,346.8,104111,0
+ONC.US,D,20210527,000000,348,354.265,344.02,351.01,234399,0
+ONC.US,D,20210528,000000,352.45,359.82,346.06,358.51,175303,0
+ONC.US,D,20210601,000000,360,368.45,352.88,367.01,176057,0
+ONC.US,D,20210602,000000,365.27,366,355.35,356.71,120720,0
+ONC.US,D,20210603,000000,352.77,354.43,349.07,349.75,83629,0
+ONC.US,D,20210604,000000,352.66,356.55,351.81,353.26,102227,0
+ONC.US,D,20210607,000000,348.11,357.01,343.6,344.27,161652,0
+ONC.US,D,20210608,000000,346.58,349.58,340.44,348,119157,0
+ONC.US,D,20210609,000000,350.05,354.57,344.67,347.85,102696,0
+ONC.US,D,20210610,000000,346.98,354.36,343.89,352.99,77837,0
+ONC.US,D,20210611,000000,355.39,357.95,346.42,346.91,118274,0
+ONC.US,D,20210614,000000,346.85,348,342.33,344.82,97512,0
+ONC.US,D,20210615,000000,340.31,343.5,331.23,332,87223,0
+ONC.US,D,20210616,000000,331.55,335.32,325.52,333.31,90844,0
+ONC.US,D,20210617,000000,326.8,336.59,326.8,329.14,97154,0
+ONC.US,D,20210618,000000,325.89,333.14,320.74,321.81,414907,0
+ONC.US,D,20210621,000000,319.66,329.39,315.25,325.64,136325,0
+ONC.US,D,20210622,000000,321.01,333.69,321.01,332.52,89363,0
+ONC.US,D,20210623,000000,334.99,344.99,334.99,342.23,109970,0
+ONC.US,D,20210624,000000,345.76,352.43,342.31,352.32,174366,0
+ONC.US,D,20210625,000000,355,364.43,351.54,363.34,242344,0
+ONC.US,D,20210628,000000,363.35,367.805,357.325,358.01,134440,0
+ONC.US,D,20210629,000000,356.34,358.98,346.35,357.08,112326,0
+ONC.US,D,20210630,000000,351.89,356.83,340.01,343.19,289101,0
+ONC.US,D,20210701,000000,343.19,351.9,342.555,349.65,156817,0
+ONC.US,D,20210702,000000,349.43,349.43,336.5,339.26,70656,0
+ONC.US,D,20210706,000000,331.88,335.65,320.805,323.63,386890,0
+ONC.US,D,20210707,000000,322.23,327.02,309.615,315.1,579282,0
+ONC.US,D,20210708,000000,309.7,324.98,308.3001,320.11,228707,0
+ONC.US,D,20210709,000000,322.13,332.76,318.01,329.25,161089,0
+ONC.US,D,20210712,000000,336.74,336.74,326.56,331.12,197809,0
+ONC.US,D,20210713,000000,332.06,338.73,328.37,330.35,154172,0
+ONC.US,D,20210714,000000,334.73,335.435,328.15,333,169158,0
+ONC.US,D,20210715,000000,332.17,336.88,330,331.89,211326,0
+ONC.US,D,20210716,000000,331.9,338,324.6005,325.98,175652,0
+ONC.US,D,20210719,000000,321.68,325.05,316.38,320.59,101495,0
+ONC.US,D,20210720,000000,321.45,322.89,316.02,317.39,302744,0
+ONC.US,D,20210721,000000,317.66,320.625,304.23,306.62,274481,0
+ONC.US,D,20210722,000000,307.47,323.32,304.17,321.73,232810,0
+ONC.US,D,20210723,000000,315.61,318.915,309.395,316.93,305410,0
+ONC.US,D,20210726,000000,305.26,311.96,250.19,274.63,1247882,0
+ONC.US,D,20210727,000000,260.54,270.77,258.3575,269.25,841198,0
+ONC.US,D,20210728,000000,277.94,315,275,312.71,926465,0
+ONC.US,D,20210729,000000,315.24,315.24,300.63,312.19,305048,0
+ONC.US,D,20210730,000000,309.39,318.35,309.39,316.59,250196,0
+ONC.US,D,20210802,000000,318.79,328.6,313.26,327.42,439036,0
+ONC.US,D,20210803,000000,328.12,343,323.03,341.45,478762,0
+ONC.US,D,20210804,000000,341.44,348.995,339.04,343.09,332504,0
+ONC.US,D,20210805,000000,343.51,346,330.85,335.88,272151,0
+ONC.US,D,20210806,000000,328.3,328.3,315.65,321.45,157969,0
+ONC.US,D,20210809,000000,317.45,327.87,315.3,319.2,228195,0
+ONC.US,D,20210810,000000,320.3,321.07,310.5,315.45,129064,0
+ONC.US,D,20210811,000000,301.03,303.4101,275.6305,279.72,594973,0
+ONC.US,D,20210812,000000,281.03,288.96,269.25,288.51,436435,0
+ONC.US,D,20210813,000000,283.99,286.95,275.82,276.19,156469,0
+ONC.US,D,20210816,000000,278.12,286.4,272.76,280.56,247188,0
+ONC.US,D,20210817,000000,274.02,285.09,271.08,281.53,408337,0
+ONC.US,D,20210818,000000,283,294.99,282.01,289.96,359044,0
+ONC.US,D,20210819,000000,288.43,289.43,268.87,275.44,601741,0
+ONC.US,D,20210820,000000,274.3,276.84,238.8801,249.6,1445489,0
+ONC.US,D,20210823,000000,256,275.26,255.06,273.33,492565,0
+ONC.US,D,20210824,000000,283,294.39,283,285.47,442420,0
+ONC.US,D,20210825,000000,282.03,292.85,280.2641,290.12,139954,0
+ONC.US,D,20210826,000000,290,291.4208,280,282.82,185694,0
+ONC.US,D,20210827,000000,287.66,288.3,277.595,281.98,224161,0
+ONC.US,D,20210830,000000,290.8,303.27,290.01,301.82,439088,0
+ONC.US,D,20210831,000000,305.55,308.34,294.37,308.3,510613,0
+ONC.US,D,20210901,000000,310.53,328.65,308.8,327.26,508657,0
+ONC.US,D,20210902,000000,330,333.01,320.61,333.01,296645,0
+ONC.US,D,20210903,000000,334,339.09,329.09,336.32,232512,0
+ONC.US,D,20210907,000000,343,350.91,336.815,346.61,345537,0
+ONC.US,D,20210908,000000,335.11,346.61,333.67,342.64,165029,0
+ONC.US,D,20210909,000000,338,345.77,334.79,337.34,192840,0
+ONC.US,D,20210910,000000,343.8,352.47,342.67,351.99,235295,0
+ONC.US,D,20210913,000000,352,367,350.64,364.23,549064,0
+ONC.US,D,20210914,000000,364.23,370.99,361.56,368.89,398040,0
+ONC.US,D,20210915,000000,377,383.88,370.645,375.33,578716,0
+ONC.US,D,20210916,000000,381.8,386.29,377.51,385.24,393052,0
+ONC.US,D,20210917,000000,422,426.56,395,403.14,1364209,0
+ONC.US,D,20210920,000000,392,413.33,390.67,398.5,554026,0
+ONC.US,D,20210921,000000,399.93,405.115,387.25,388.51,220303,0
+ONC.US,D,20210922,000000,388.68,396.26,378.135,388.18,228624,0
+ONC.US,D,20210923,000000,378.91,387.02,372.07,385.42,209111,0
+ONC.US,D,20210924,000000,379,381.855,372.08,379.52,206511,0
+ONC.US,D,20210927,000000,375.07,378.06,367.03,377.18,261045,0
+ONC.US,D,20210928,000000,376.92,376.92,357,363.8,303256,0
+ONC.US,D,20210929,000000,361.01,367.24,358,361.55,235163,0
+ONC.US,D,20210930,000000,364.66,375.19,362,363,277245,0
+ONC.US,D,20211001,000000,359.56,360.27,349.515,356.71,206582,0
+ONC.US,D,20211004,000000,351.75,359.17,344.79,353.82,131434,0
+ONC.US,D,20211005,000000,353,354.998,346.49,347.35,185038,0
+ONC.US,D,20211006,000000,339.63,345.98,334.93,339,308689,0
+ONC.US,D,20211007,000000,345,360.64,344.66,360,311197,0
+ONC.US,D,20211008,000000,356.6,367.87,354.11,363.24,164616,0
+ONC.US,D,20211011,000000,359.8,366.82,356,363.53,185766,0
+ONC.US,D,20211012,000000,369.08,369.08,356.92,357.92,129190,0
+ONC.US,D,20211013,000000,355.35,359,353.45,356.41,105425,0
+ONC.US,D,20211014,000000,356.4,358.95,348.97,355.46,124029,0
+ONC.US,D,20211015,000000,358.55,359.16,351.05,358.43,126935,0
+ONC.US,D,20211018,000000,355.715,363.39,355.05,360.81,121063,0
+ONC.US,D,20211019,000000,360.93,379.36,360.46,376,183387,0
+ONC.US,D,20211020,000000,380,380.68,369.11,372.6,107385,0
+ONC.US,D,20211021,000000,370.42,379.95,368.05,375.28,74540,0
+ONC.US,D,20211022,000000,375.28,379.94,367.84,378.88,93903,0
+ONC.US,D,20211025,000000,380,387.72,374,387.45,96130,0
+ONC.US,D,20211026,000000,390,391.4831,381.28,383.64,131678,0
+ONC.US,D,20211027,000000,375.66,380.17,367.27,367.27,126139,0
+ONC.US,D,20211028,000000,365.26,367.71,356.57,364.58,132885,0
+ONC.US,D,20211029,000000,361.75,365.45,354.46,357.72,145220,0
+ONC.US,D,20211101,000000,353.43,358.085,348.96,357.46,117843,0
+ONC.US,D,20211102,000000,355.38,361.11,353.04,358.33,150611,0
+ONC.US,D,20211103,000000,358.3,377.27,352.91,373.72,146902,0
+ONC.US,D,20211104,000000,375.59,382.48,364.59,368.89,172610,0
+ONC.US,D,20211105,000000,350.01,370.285,350.01,364.99,166137,0
+ONC.US,D,20211108,000000,360.03,363,342.26,349.84,295415,0
+ONC.US,D,20211109,000000,360,376.45,358,369.65,247256,0
+ONC.US,D,20211110,000000,378.1293,386.72,366.57,368,259428,0
+ONC.US,D,20211111,000000,365,370.34,362.67,368.61,143515,0
+ONC.US,D,20211112,000000,372.03,383.25,369.95,378.68,117464,0
+ONC.US,D,20211115,000000,375.57,383.975,370.97,382.37,136926,0
+ONC.US,D,20211116,000000,392.3,392.3,379.71,389.34,195582,0
+ONC.US,D,20211117,000000,389.34,392,374.58,380.13,184737,0
+ONC.US,D,20211118,000000,373.62,380.8999,366.63,368.99,82194,0
+ONC.US,D,20211119,000000,366.87,369.93,362.615,364.54,105703,0
+ONC.US,D,20211122,000000,364.55,364.55,352.53,354.61,98453,0
+ONC.US,D,20211123,000000,351.01,353.64,341.645,347.95,139007,0
+ONC.US,D,20211124,000000,347.96,352.79,343.18,351.51,110652,0
+ONC.US,D,20211126,000000,350.15,353.99,340,347.69,125284,0
+ONC.US,D,20211129,000000,349,350.4,341.02,343.2,214498,0
+ONC.US,D,20211130,000000,343,351.85,335.12,347.53,360023,0
+ONC.US,D,20211201,000000,355.21,368.5,351.27,351.98,205168,0
+ONC.US,D,20211202,000000,354.34,365.16,343.2,345.87,237180,0
+ONC.US,D,20211203,000000,349.58,350.95,311.02,314.14,435053,0
+ONC.US,D,20211206,000000,303.01,313.945,284.01,299.21,563110,0
+ONC.US,D,20211207,000000,309.31,322.73,307.01,317.25,367234,0
+ONC.US,D,20211208,000000,315,319.17,306.2,315.03,145279,0
+ONC.US,D,20211209,000000,320,325.45,305.47,305.6,191873,0
+ONC.US,D,20211210,000000,305.65,309.06,295.0501,298.43,169024,0
+ONC.US,D,20211213,000000,296.01,296.01,282.24,282.95,242561,0
+ONC.US,D,20211214,000000,283.29,287.04,273.26,278.43,414623,0
+ONC.US,D,20211215,000000,252.49,256.21,222.21,248.56,1795010,0
+ONC.US,D,20211216,000000,265,286.06,264.01,273.04,963448,0
+ONC.US,D,20211217,000000,262.04,275.99,261,273.71,606197,0
+ONC.US,D,20211220,000000,273.69,286,270.18,273.8,464372,0
+ONC.US,D,20211221,000000,276,277.045,267.4,275.26,223447,0
+ONC.US,D,20211222,000000,269.87,279.96,269.87,273.89,289723,0
+ONC.US,D,20211223,000000,269.41,271.135,262.73,268.63,188830,0
+ONC.US,D,20211227,000000,268.63,268.79,261.14,265.09,265387,0
+ONC.US,D,20211228,000000,265.1,275.97,264.18,270.66,221032,0
+ONC.US,D,20211229,000000,270,271,258.825,260.86,166319,0
+ONC.US,D,20211230,000000,256.67,279.96,256.3,273.41,206571,0
+ONC.US,D,20211231,000000,276.99,278.99,264.585,270.93,375042,0
+ONC.US,D,20220103,000000,267,275.72,260.43,269.56,168981,0
+ONC.US,D,20220104,000000,256.5,257.4,245.06,246.22,358641,0
+ONC.US,D,20220105,000000,238.18,246.85,220.4,221.58,412047,0
+ONC.US,D,20220106,000000,220.58,229.27,220.04,225.34,341195,0
+ONC.US,D,20220107,000000,228.7,238.64,226.87,229.52,260287,0
+ONC.US,D,20220110,000000,230.18,239.23,226.6,239.16,156341,0
+ONC.US,D,20220111,000000,237.54,249.75,230.91,241.64,301287,0
+ONC.US,D,20220112,000000,252.31,256.29,244.76,249.69,277640,0
+ONC.US,D,20220113,000000,250.33,250.54,232.9,236.18,163568,0
+ONC.US,D,20220114,000000,240.23,240.32,230.15,238.64,213326,0
+ONC.US,D,20220118,000000,233.22,246.28,231.32,239.63,284831,0
+ONC.US,D,20220119,000000,240.3,248.06,236.04,236.85,144154,0
+ONC.US,D,20220120,000000,247.98,254.935,243.86,251.37,358602,0
+ONC.US,D,20220121,000000,247,254.228,243.88,251.45,310076,0
+ONC.US,D,20220124,000000,244.02,250,238.54,248.85,288900,0
+ONC.US,D,20220125,000000,243.67,246.97,227.34,233.47,281535,0
+ONC.US,D,20220126,000000,229.5,234.5,221.886,224.51,131499,0
+ONC.US,D,20220127,000000,222.2,224.51,200.75,202.9,314704,0
+ONC.US,D,20220128,000000,202.06,212.94,194.5,212.93,428594,0
+ONC.US,D,20220131,000000,220.46,247.4,220.46,242.58,350043,0
+ONC.US,D,20220201,000000,238.69,257.31,238.69,254.44,294740,0
+ONC.US,D,20220202,000000,256.29,256.58,242.28,245.6,205296,0
+ONC.US,D,20220203,000000,242,242,222.96,223.5,236558,0
+ONC.US,D,20220204,000000,223.42,230.1,220.49,223.76,153872,0
+ONC.US,D,20220207,000000,228.26,232.41,218.06,218.84,230001,0
+ONC.US,D,20220208,000000,221.09,221.25,205.98,211.19,282285,0
+ONC.US,D,20220209,000000,212.32,225.8,210.86,221.25,257568,0
+ONC.US,D,20220210,000000,222.11,230,216.09,219.86,203292,0
+ONC.US,D,20220211,000000,215.26,217.25,198,202.26,289260,0
+ONC.US,D,20220214,000000,200.03,208.505,198.89,205.3,161396,0
+ONC.US,D,20220215,000000,213.98,226.88,213.98,219.89,187782,0
+ONC.US,D,20220216,000000,220,221.04,212.89,220.2,189273,0
+ONC.US,D,20220217,000000,216.51,217.4,201.64,205.19,171093,0
+ONC.US,D,20220218,000000,202.89,214.7,201.01,213,187400,0
+ONC.US,D,20220222,000000,204.14,212.98,202.33,207.88,193785,0
+ONC.US,D,20220223,000000,215.99,221.81,199.2501,203.3,253787,0
+ONC.US,D,20220224,000000,200.95,217.14,198.28,215.84,301698,0
+ONC.US,D,20220225,000000,216,218.99,200.95,214.11,220364,0
+ONC.US,D,20220228,000000,205.64,215.38,201.14,210.52,354942,0
+ONC.US,D,20220301,000000,214.11,220.84,207.98,216.21,170448,0
+ONC.US,D,20220302,000000,215.96,216.88,208.02,214.2,157285,0
+ONC.US,D,20220303,000000,213.5,213.5,183.66,185.19,762401,0
+ONC.US,D,20220304,000000,181,183.08,172.508,176.37,428712,0
+ONC.US,D,20220307,000000,176.73,181.85,170.51,179.73,241577,0
+ONC.US,D,20220308,000000,181.04,190.74,174.92,184.72,337763,0
+ONC.US,D,20220309,000000,186.73,197.12,186.73,195.47,265643,0
+ONC.US,D,20220310,000000,178.8,189.63,162.98,184,1090142,0
+ONC.US,D,20220311,000000,185.95,187.255,158.35,161.53,650165,0
+ONC.US,D,20220314,000000,150,150.96,136.53,146.73,847706,0
+ONC.US,D,20220315,000000,145.08,154.29,136.09,146.52,999937,0
+ONC.US,D,20220316,000000,175.82,195.95,174.02,183.33,1163040,0
+ONC.US,D,20220317,000000,171.05,189.49,171.03,189.04,452464,0
+ONC.US,D,20220318,000000,188.36,202.14,188,192.97,733358,0
+ONC.US,D,20220321,000000,188.14,188.9188,177.135,179.62,416322,0
+ONC.US,D,20220322,000000,189.12,189.12,179.09,186.33,525117,0
+ONC.US,D,20220323,000000,186.2,194.53,181.4,187.3,256344,0
+ONC.US,D,20220324,000000,194.26,204.595,191.56,202.42,317465,0
+ONC.US,D,20220325,000000,192.64,199.01,187.18,192.62,360167,0
+ONC.US,D,20220328,000000,186.46,197.64,182.28,196.42,395485,0
+ONC.US,D,20220329,000000,203,212.86,201.535,207.54,251954,0
+ONC.US,D,20220330,000000,206.52,212.19,201.63,206,374974,0
+ONC.US,D,20220331,000000,205.13,205.13,188.29,188.6,274401,0
+ONC.US,D,20220401,000000,200,204.59,195.66,197.1,303273,0
+ONC.US,D,20220404,000000,208,216.38,201.44,216.05,295746,0
+ONC.US,D,20220405,000000,212.61,216.13,206.31,211.39,335909,0
+ONC.US,D,20220406,000000,204.65,215.86,204.65,212.19,266836,0
+ONC.US,D,20220407,000000,209.86,216.15,208.86,213.59,323483,0
+ONC.US,D,20220408,000000,208.88,213.85,195.33,196.57,284691,0
+ONC.US,D,20220411,000000,191.53,191.82,183,184.41,235585,0
+ONC.US,D,20220412,000000,190.78,191.95,179.04,182.42,176151,0
+ONC.US,D,20220413,000000,185.82,188.95,181.77,187.66,121543,0
+ONC.US,D,20220414,000000,186.34,188.5,181.95,182.36,106017,0
+ONC.US,D,20220418,000000,178.9,179.11,171.24,172.14,198205,0
+ONC.US,D,20220419,000000,174.32,179.98,169.3,176.96,129608,0
+ONC.US,D,20220420,000000,175.26,178.98,170.13,172.01,101803,0
+ONC.US,D,20220421,000000,172.02,172.02,161.74,164.72,187506,0
+ONC.US,D,20220422,000000,168.54,169.59,163.59,163.78,119164,0
+ONC.US,D,20220425,000000,161,164.83,158.58,162.8,180129,0
+ONC.US,D,20220426,000000,162.97,163.35,151.67,152.57,229067,0
+ONC.US,D,20220427,000000,155.07,164.91,154.34,157.8,164013,0
+ONC.US,D,20220428,000000,165.24,165.24,150.5,158.45,180248,0
+ONC.US,D,20220429,000000,170.94,178.79,158.535,160,212042,0
+ONC.US,D,20220502,000000,156.62,168.36,155.9,166.53,149679,0
+ONC.US,D,20220503,000000,167.67,167.86,161.095,163.53,118652,0
+ONC.US,D,20220504,000000,161.12,165.81,150.81,163,169301,0
+ONC.US,D,20220505,000000,162.89,175.436,158.01,159.48,545333,0
+ONC.US,D,20220506,000000,158.08,158.08,145.87,147.29,226655,0
+ONC.US,D,20220509,000000,140.42,145.9399,131.03,134.22,306988,0
+ONC.US,D,20220510,000000,148.86,156.665,142.03,143.68,298377,0
+ONC.US,D,20220511,000000,128,130,120.3,121.11,1133438,0
+ONC.US,D,20220512,000000,121.42,131.94,120,131.48,411424,0
+ONC.US,D,20220513,000000,135.98,137.48,130.68,132.87,424882,0
+ONC.US,D,20220516,000000,130.26,135.94,127.33,129.18,228845,0
+ONC.US,D,20220517,000000,136.23,139.99,132.91,138.58,191194,0
+ONC.US,D,20220518,000000,136.57,138.36,128.55,131.09,286151,0
+ONC.US,D,20220519,000000,132,136.54,130.08,131.67,361490,0
+ONC.US,D,20220520,000000,139,139.45,129.3,137.32,259743,0
+ONC.US,D,20220523,000000,137.5,138.68,132.195,135.17,151195,0
+ONC.US,D,20220524,000000,129.04,132,118.18,122.99,300024,0
+ONC.US,D,20220525,000000,126.74,128.49,120.94,127.41,222301,0
+ONC.US,D,20220526,000000,127.68,132.1,127.68,131.26,165105,0
+ONC.US,D,20220527,000000,130.31,133.96,125.0001,133.96,191569,0
+ONC.US,D,20220531,000000,139.53,144.33,135.17,137.22,523412,0
+ONC.US,D,20220601,000000,137.57,142.78,136.65,139.02,231108,0
+ONC.US,D,20220602,000000,139.02,143.17,137.35,138.81,238781,0
+ONC.US,D,20220603,000000,136.92,143.35,134.52,141.91,158580,0
+ONC.US,D,20220606,000000,145.41,146.0626,136.2,138.43,280373,0
+ONC.US,D,20220607,000000,141,155.6,140.39,154.57,323666,0
+ONC.US,D,20220608,000000,159.96,169.46,158.145,162.05,365362,0
+ONC.US,D,20220609,000000,155.72,164.91,148.915,150.64,228018,0
+ONC.US,D,20220610,000000,157.77,161.56,145.1394,147.47,327376,0
+ONC.US,D,20220613,000000,143.4,143.97,127.51,130.3,324426,0
+ONC.US,D,20220614,000000,132.02,133.8,129.01,132.01,210267,0
+ONC.US,D,20220615,000000,133.67,139.06,132.48,136.74,255718,0
+ONC.US,D,20220616,000000,130.48,135.795,128.99,133.78,210820,0
+ONC.US,D,20220617,000000,138.27,141.2897,131.75,132.14,622332,0
+ONC.US,D,20220621,000000,149.26,152.98,139.88,152.67,836087,0
+ONC.US,D,20220622,000000,148,159.72,148,155.68,288109,0
+ONC.US,D,20220623,000000,155.68,159.25,152.755,156.2,202797,0
+ONC.US,D,20220624,000000,169.53,181.83,166.35,177.99,534361,0
+ONC.US,D,20220627,000000,178.12,180.1,167.42,171.27,255502,0
+ONC.US,D,20220628,000000,167.8,171.31,160.04,165.03,274593,0
+ONC.US,D,20220629,000000,162.01,167.89,159.97,162.29,371891,0
+ONC.US,D,20220630,000000,158.94,162.6,154.8,161.85,296269,0
+ONC.US,D,20220701,000000,159.82,169.04,158.48,166.95,225093,0
+ONC.US,D,20220705,000000,173.57,196.4,171,194.48,475901,0
+ONC.US,D,20220706,000000,189.78,194,168.06,181.05,467025,0
+ONC.US,D,20220707,000000,181.27,193.53,181.26,191.41,230835,0
+ONC.US,D,20220708,000000,185.39,190,183.51,188.74,400369,0
+ONC.US,D,20220711,000000,180.57,182.4,173.61,177.02,250978,0
+ONC.US,D,20220712,000000,176,183.04,170.05,178.66,199098,0
+ONC.US,D,20220713,000000,172.34,174.24,160.46,169.74,348997,0
+ONC.US,D,20220714,000000,179.38,179.995,170.8635,175.93,236421,0
+ONC.US,D,20220715,000000,176.48,179.22,171.41,177.15,188250,0
+ONC.US,D,20220718,000000,177.85,181.93,172,172.74,257737,0
+ONC.US,D,20220719,000000,172,180.44,168.82,178.36,288855,0
+ONC.US,D,20220720,000000,179,188.6,175.7157,186,210003,0
+ONC.US,D,20220721,000000,186,189.35,183.6,188.53,202389,0
+ONC.US,D,20220722,000000,184.09,187.75,179.1,180.57,237691,0
+ONC.US,D,20220725,000000,182.55,185.7,179.6467,182.59,141800,0
+ONC.US,D,20220726,000000,180,180.96,175,177.3,307092,0
+ONC.US,D,20220727,000000,176.12,180.515,174.05,177.61,189517,0
+ONC.US,D,20220728,000000,178.48,178.48,170.33,174.87,242398,0
+ONC.US,D,20220729,000000,170.52,172.74,167.18,168.08,309613,0
+ONC.US,D,20220801,000000,163.34,168.6,161.08,162.49,239361,0
+ONC.US,D,20220802,000000,162,171.09,162,165.85,189467,0
+ONC.US,D,20220803,000000,164.59,173.86,164.59,169.72,300752,0
+ONC.US,D,20220804,000000,178,193.87,172.53,191.08,285063,0
+ONC.US,D,20220805,000000,185.88,199.16,183.82,194.47,225669,0
+ONC.US,D,20220808,000000,199.1,205.8329,197.34,202.24,317220,0
+ONC.US,D,20220809,000000,204,204,192.98,197.62,112140,0
+ONC.US,D,20220810,000000,189.44,194.99,187.24,191.38,190027,0
+ONC.US,D,20220811,000000,197.9,207.27,194.25,196.64,165981,0
+ONC.US,D,20220812,000000,197.95,199.6,192.01,193.97,163745,0
+ONC.US,D,20220815,000000,192.98,198.57,190.83,197.16,123900,0
+ONC.US,D,20220816,000000,195.09,197.62,187,188.25,203010,0
+ONC.US,D,20220817,000000,185,188.84,177.52,179.82,302249,0
+ONC.US,D,20220818,000000,179.72,186.39,175.8,177.83,182714,0
+ONC.US,D,20220819,000000,175.49,175.99,171.75,174.84,100807,0
+ONC.US,D,20220822,000000,176.85,177.83,172.03,172.99,127898,0
+ONC.US,D,20220823,000000,172.01,175.25,171.17,173.02,197756,0
+ONC.US,D,20220824,000000,170.51,180.07,170.51,176.21,92398,0
+ONC.US,D,20220825,000000,181.28,181.28,173.24,175.95,213050,0
+ONC.US,D,20220826,000000,183.64,189.99,181.09,181.09,210332,0
+ONC.US,D,20220829,000000,178.56,178.84,166.85,167.3,170627,0
+ONC.US,D,20220830,000000,168.57,169.19,163.985,165.53,141424,0
+ONC.US,D,20220831,000000,170.99,174.38,168.021,171.66,192256,0
+ONC.US,D,20220901,000000,168.77,171.5,165.15,171.1,140843,0
+ONC.US,D,20220902,000000,168.01,169.61,165.925,166.88,166073,0
+ONC.US,D,20220906,000000,164.63,168.4,160.675,163.45,328176,0
+ONC.US,D,20220907,000000,163.45,165.665,161.65,164.24,203940,0
+ONC.US,D,20220908,000000,163.1,167.21,163.1,167.21,135176,0
+ONC.US,D,20220909,000000,170.74,173.86,168.4856,170.71,155703,0
+ONC.US,D,20220912,000000,167.5,173.835,167.47,173.75,166613,0
+ONC.US,D,20220913,000000,166,166.76,162.8,162.87,381148,0
+ONC.US,D,20220914,000000,160.98,161.03,152.53,154.25,268242,0
+ONC.US,D,20220915,000000,153.53,161.29,153.53,160.63,165564,0
+ONC.US,D,20220916,000000,158.43,159.58,154,157.09,293422,0
+ONC.US,D,20220919,000000,153.88,155.73,153.02,154.82,213657,0
+ONC.US,D,20220920,000000,153.5,155.08,152.5,153.74,208957,0
+ONC.US,D,20220921,000000,153.4,154,147.5,148.85,241060,0
+ONC.US,D,20220922,000000,147.47,148.125,142.52,144.03,251608,0
+ONC.US,D,20220923,000000,141.5,142.2,136.845,138.64,242457,0
+ONC.US,D,20220926,000000,138.64,138.64,131.43,131.8,317991,0
+ONC.US,D,20220927,000000,140.58,145.71,136.115,138.56,312247,0
+ONC.US,D,20220928,000000,136.95,144.04,136.95,142.43,185843,0
+ONC.US,D,20220929,000000,137.79,138.22,132.73,136.28,137626,0
+ONC.US,D,20220930,000000,134.27,137.78,133.31,134.82,257250,0
+ONC.US,D,20221003,000000,133.22,139.24,131.545,137.14,213651,0
+ONC.US,D,20221004,000000,140.23,146.11,139.185,144.94,150478,0
+ONC.US,D,20221005,000000,144.69,144.8,138.01,144.27,80212,0
+ONC.US,D,20221006,000000,142.42,143.81,139.06,140.34,57810,0
+ONC.US,D,20221007,000000,137.13,137.6534,133.29,134.87,168785,0
+ONC.US,D,20221010,000000,134,134,130.38,130.9,409685,0
+ONC.US,D,20221011,000000,128.68,130.39,124.46,125.51,288614,0
+ONC.US,D,20221012,000000,128.99,155.74,126.27,151.3,858162,0
+ONC.US,D,20221013,000000,148.54,153.78,138.64,151.89,523922,0
+ONC.US,D,20221014,000000,158,169.1,155.81,155.84,408929,0
+ONC.US,D,20221017,000000,163.49,173.76,161.14,166.83,305764,0
+ONC.US,D,20221018,000000,177.37,179.99,165.61,167.1,235367,0
+ONC.US,D,20221019,000000,165,167.08,153.86,154.88,233956,0
+ONC.US,D,20221020,000000,160.57,162.25,157.6,160.38,218329,0
+ONC.US,D,20221021,000000,162.32,170.05,161.11,169.37,159252,0
+ONC.US,D,20221024,000000,155.01,162.0025,142.02,155.82,684818,0
+ONC.US,D,20221025,000000,154.73,163.235,153.105,160.88,209140,0
+ONC.US,D,20221026,000000,165.99,173.755,165.99,170.96,224258,0
+ONC.US,D,20221027,000000,165.34,170.24,160.49,166.99,201986,0
+ONC.US,D,20221028,000000,159.07,167.27,157.69,166.12,155393,0
+ONC.US,D,20221031,000000,166.28,171.28,163.64,168.89,200470,0
+ONC.US,D,20221101,000000,175.86,176.94,168.175,169.43,203536,0
+ONC.US,D,20221102,000000,177.99,183.45,171,178.43,306593,0
+ONC.US,D,20221103,000000,179.26,185.66,174.51,185.11,176313,0
+ONC.US,D,20221104,000000,188,189.39,180,185.43,229789,0
+ONC.US,D,20221107,000000,187.41,199.6,187.41,192.78,266643,0
+ONC.US,D,20221108,000000,190.46,190.5,183.27,189.13,205302,0
+ONC.US,D,20221109,000000,184.21,190,174.85,176.23,258298,0
+ONC.US,D,20221110,000000,186.11,195.97,183.34,188.8,185309,0
+ONC.US,D,20221111,000000,195,200.96,190.65,197.95,269094,0
+ONC.US,D,20221114,000000,203.99,207.54,200.12,202.98,207414,0
+ONC.US,D,20221115,000000,210,210.51,203.17,207.71,280237,0
+ONC.US,D,20221116,000000,207.79,208.94,204.63,205.77,171303,0
+ONC.US,D,20221117,000000,201.17,205.95,198.85,200.57,248086,0
+ONC.US,D,20221118,000000,198.02,204.1,196.51,203.13,115293,0
+ONC.US,D,20221121,000000,198.52,202.645,193.58,194.65,142326,0
+ONC.US,D,20221122,000000,191.18,192.455,175.61,176.54,278211,0
+ONC.US,D,20221123,000000,177.72,183,175.5,181.79,222771,0
+ONC.US,D,20221125,000000,177.08,179,171.93,174.97,136701,0
+ONC.US,D,20221128,000000,178.8,183.06,176.55,179.29,222137,0
+ONC.US,D,20221129,000000,184.12,184.42,176.324,179.86,181795,0
+ONC.US,D,20221130,000000,192.1,202.9,187.95,191.61,1231241,0
+ONC.US,D,20221201,000000,190.47,197.84,188.32,194.57,284751,0
+ONC.US,D,20221202,000000,193.16,207.18,193.16,201.86,325081,0
+ONC.US,D,20221205,000000,205.79,206.82,183.84,188.71,318277,0
+ONC.US,D,20221206,000000,186.23,191.615,179.22,187.58,238098,0
+ONC.US,D,20221207,000000,182.64,194.58,180.88,193.38,480026,0
+ONC.US,D,20221208,000000,200.16,204.86,197.55,200.78,252534,0
+ONC.US,D,20221209,000000,204.09,207.86,196.925,197,312773,0
+ONC.US,D,20221212,000000,202.76,205.415,198.22,204.3,246699,0
+ONC.US,D,20221213,000000,210,212.99,201.78,208.07,254112,0
+ONC.US,D,20221214,000000,204.03,213.59,204.03,209.24,201177,0
+ONC.US,D,20221215,000000,207.61,210.93,205.45,207.92,167179,0
+ONC.US,D,20221216,000000,204.83,207.825,200.85,205,245816,0
+ONC.US,D,20221219,000000,201,202.98,194.33,201.09,208316,0
+ONC.US,D,20221220,000000,197.12,210.76,196.92,208.65,592632,0
+ONC.US,D,20221221,000000,208.09,216.24,204.72,216.24,199446,0
+ONC.US,D,20221222,000000,215.88,229.44,213.535,229.3,493722,0
+ONC.US,D,20221223,000000,230,232.615,219.53,226.07,428692,0
+ONC.US,D,20221227,000000,221.43,225.095,220.48,223.55,146842,0
+ONC.US,D,20221228,000000,223.8,225.96,215.96,219.36,135670,0
+ONC.US,D,20221229,000000,221.71,226.175,218.525,223.81,172582,0
+ONC.US,D,20221230,000000,219.31,227.23,217.99,219.94,148372,0
+ONC.US,D,20230103,000000,230.26,231.84,221.33,226.63,191776,0
+ONC.US,D,20230104,000000,236.19,243.07,233.43,242.9,282675,0
+ONC.US,D,20230105,000000,238.86,246.38,238.86,243.31,161577,0
+ONC.US,D,20230106,000000,242,246.7164,239.01,245.22,219992,0
+ONC.US,D,20230109,000000,249,250.62,245.12,245.95,345656,0
+ONC.US,D,20230110,000000,249.02,251.46,246.46,250.08,178156,0
+ONC.US,D,20230111,000000,256.99,256.99,248.89,254.37,255273,0
+ONC.US,D,20230112,000000,257,263.97,249.82,263.23,221802,0
+ONC.US,D,20230113,000000,269,279.12,267.45,270.66,412917,0
+ONC.US,D,20230117,000000,270,272.01,265.28,267.68,358677,0
+ONC.US,D,20230118,000000,272.16,272.16,259.75,265,364356,0
+ONC.US,D,20230119,000000,271.83,275.98,268.72,274.5,385252,0
+ONC.US,D,20230120,000000,280,280.6199,263.46,266.42,272198,0
+ONC.US,D,20230123,000000,263.94,269.89,263.45,269,173559,0
+ONC.US,D,20230124,000000,266.01,273.64,266.001,266.75,202948,0
+ONC.US,D,20230125,000000,267.39,267.39,259.55,263.5,316000,0
+ONC.US,D,20230126,000000,264.07,264.745,258.801,261.63,323643,0
+ONC.US,D,20230127,000000,262.99,264.87,258.085,259.8,231874,0
+ONC.US,D,20230130,000000,253.52,260,253.52,256.15,242762,0
+ONC.US,D,20230131,000000,254.25,257.2,252.42,256,174849,0
+ONC.US,D,20230201,000000,258.73,260,248.52,254.28,346647,0
+ONC.US,D,20230202,000000,256.7,257.77,250.78,255.05,276078,0
+ONC.US,D,20230203,000000,252.77,257.72,251.94,256.9,346549,0
+ONC.US,D,20230206,000000,248.71,249.98,242.521,245.18,273956,0
+ONC.US,D,20230207,000000,250.44,252.03,245.68,249.12,166889,0
+ONC.US,D,20230208,000000,251.72,252.5,248,249.96,359453,0
+ONC.US,D,20230209,000000,250.3,252.84,246.395,248.85,177333,0
+ONC.US,D,20230210,000000,243.94,246.79,241.49,244.48,148266,0
+ONC.US,D,20230213,000000,247.41,250.7,244.6754,245.09,269471,0
+ONC.US,D,20230214,000000,242.52,244.65,238.11,241.47,138504,0
+ONC.US,D,20230215,000000,235.27,238.76,234.19,238.75,256924,0
+ONC.US,D,20230216,000000,234,238.4,233.63,235.36,121853,0
+ONC.US,D,20230217,000000,231.43,234.5225,230.31,232.06,123865,0
+ONC.US,D,20230221,000000,229,231.97,226.02,229.01,170728,0
+ONC.US,D,20230222,000000,228.69,230.85,226.325,227.09,194282,0
+ONC.US,D,20230223,000000,227.78,228.21,220.28,223.26,173109,0
+ONC.US,D,20230224,000000,223.26,224.51,214.39,215.59,252086,0
+ONC.US,D,20230227,000000,209.51,220.255,208.851,216.03,224776,0
+ONC.US,D,20230228,000000,219.18,226.78,218.04,224.63,314908,0
+ONC.US,D,20230301,000000,233.8,240.95,229.39,235.88,351776,0
+ONC.US,D,20230302,000000,233,241.19,230.545,240.315,184679,0
+ONC.US,D,20230303,000000,237.95,243.33,235.07,241.33,170655,0
+ONC.US,D,20230306,000000,241.2,241.2,236.68,238.64,170954,0
+ONC.US,D,20230307,000000,237.29,239.69,231.4,231.51,135761,0
+ONC.US,D,20230308,000000,226.79,228.61,222.68,227.69,258249,0
+ONC.US,D,20230309,000000,222.65,224.98,217.64,217.99,143648,0
+ONC.US,D,20230310,000000,220,221.71,213.73,216.24,200195,0
+ONC.US,D,20230313,000000,216,226.46,214.01,222.23,196193,0
+ONC.US,D,20230314,000000,237,238.97,230.32,231.32,357971,0
+ONC.US,D,20230315,000000,240.23,241,232.56,235.95,520937,0
+ONC.US,D,20230316,000000,229.58,229.58,216.02,224.77,304048,0
+ONC.US,D,20230317,000000,224,225.149,220,223.32,300512,0
+ONC.US,D,20230320,000000,220.3,223.19,215.86,223.05,179515,0
+ONC.US,D,20230321,000000,225.86,226.74,221.92,225.85,109620,0
+ONC.US,D,20230322,000000,222.15,222.15,215.65,215.65,88986,0
+ONC.US,D,20230323,000000,221.24,224.045,217.51,219.02,65655,0
+ONC.US,D,20230324,000000,219.43,220.01,216.78,219.71,160885,0
+ONC.US,D,20230327,000000,219.33,224.79,219,224.78,181107,0
+ONC.US,D,20230328,000000,221.96,226.12,218.9,219.96,177353,0
+ONC.US,D,20230329,000000,222.93,223.76,220.7,221.75,147525,0
+ONC.US,D,20230330,000000,221.85,223.15,215.81,218.2,171313,0
+ONC.US,D,20230331,000000,217,219.72,215.07,215.53,263108,0
+ONC.US,D,20230403,000000,215.53,218.12,210.315,212.88,252045,0
+ONC.US,D,20230404,000000,214.41,215.93,211.9,215,235283,0
+ONC.US,D,20230405,000000,213.92,215.97,210.8,212,102343,0
+ONC.US,D,20230406,000000,218.49,242.44,218.26,238.45,617686,0
+ONC.US,D,20230410,000000,234.14,240.92,233.9025,235,176692,0
+ONC.US,D,20230411,000000,244.99,256.14,244.005,251.96,290030,0
+ONC.US,D,20230412,000000,254.81,258.1,250.4,254.88,162988,0
+ONC.US,D,20230413,000000,263.1,272.49,262.18,265.74,252646,0
+ONC.US,D,20230414,000000,267.67,269.25,262.1,264,152606,0
+ONC.US,D,20230417,000000,265.21,268.41,263.67,264.8,180156,0
+ONC.US,D,20230418,000000,266.99,270.57,264.87,266.78,183040,0
+ONC.US,D,20230419,000000,260.39,263.26,254.47,258.5,181217,0
+ONC.US,D,20230420,000000,255.8,258.29,254.2,258.25,167247,0
+ONC.US,D,20230421,000000,255.91,259.01,252.62,258.45,97635,0
+ONC.US,D,20230424,000000,257,258.87,255.05,257.39,106676,0
+ONC.US,D,20230425,000000,251.12,253.28,246.34,246.78,210615,0
+ONC.US,D,20230426,000000,245.01,248.31,243.69,246.04,163841,0
+ONC.US,D,20230427,000000,248.57,255.96,248.22,255.49,249813,0
+ONC.US,D,20230428,000000,250.72,256.03,250.72,254.96,228609,0
+ONC.US,D,20230501,000000,254.66,260.25,253.3,259.98,183178,0
+ONC.US,D,20230502,000000,259.98,263.785,259.05,263.45,251165,0
+ONC.US,D,20230503,000000,262.36,266.665,261.04,265,191217,0
+ONC.US,D,20230504,000000,257.23,263.15,251.36,260.61,293970,0
+ONC.US,D,20230505,000000,244.5,257.72,244.5,249.79,243804,0
+ONC.US,D,20230508,000000,254.12,256.45,251.49,253.92,147058,0
+ONC.US,D,20230509,000000,246.02,247.495,241.76,245.68,166991,0
+ONC.US,D,20230510,000000,244.5,246.825,242.01,245.13,161431,0
+ONC.US,D,20230511,000000,243.73,245.63,239.24,244.6,85575,0
+ONC.US,D,20230512,000000,240.33,242.67,237.49,238.37,168879,0
+ONC.US,D,20230515,000000,238.38,241.33,235.95,240.25,115178,0
+ONC.US,D,20230516,000000,244.12,244.93,238.66,238.9,132096,0
+ONC.US,D,20230517,000000,231.99,234.345,226.63,231,211186,0
+ONC.US,D,20230518,000000,228.32,230.1,225.27,228.72,169409,0
+ONC.US,D,20230519,000000,230.8,234,228.64,232.6,90834,0
+ONC.US,D,20230522,000000,235.52,245.74,235.52,242.06,164964,0
+ONC.US,D,20230523,000000,241.84,244.555,238.54,239.33,130070,0
+ONC.US,D,20230524,000000,236.43,240.38,235.45,236.5,87738,0
+ONC.US,D,20230525,000000,235.4,235.4,224.66,227.73,108824,0
+ONC.US,D,20230526,000000,230.99,238.48,228.16,236.9,205484,0
+ONC.US,D,20230530,000000,237.26,241.5,224.695,228.27,209504,0
+ONC.US,D,20230531,000000,225.68,226.105,213.82,220.93,280015,0
+ONC.US,D,20230601,000000,220.92,227.25,220.055,223.48,116435,0
+ONC.US,D,20230602,000000,224.47,227.66,222.6,227.36,122392,0
+ONC.US,D,20230605,000000,220.6,225.45,217.57,221.84,146768,0
+ONC.US,D,20230606,000000,212.52,229.5662,212.34,226.14,274371,0
+ONC.US,D,20230607,000000,222.01,226.58,221.34,224.39,122690,0
+ONC.US,D,20230608,000000,219.33,219.56,215.78,217.06,266711,0
+ONC.US,D,20230609,000000,216.93,219.29,215.03,216.04,157118,0
+ONC.US,D,20230612,000000,217.98,218.35,211.455,213.2,269224,0
+ONC.US,D,20230613,000000,212.73,213.73,209.98,212.19,237071,0
+ONC.US,D,20230614,000000,210.23,213.62,205.1701,208.12,332432,0
+ONC.US,D,20230615,000000,193.51,208.495,191.145,201.04,477539,0
+ONC.US,D,20230616,000000,199.38,202.54,194.08,200.21,550019,0
+ONC.US,D,20230620,000000,196.07,196.185,189.11,191.57,286801,0
+ONC.US,D,20230621,000000,190.03,190.72,180.3776,185.6,388463,0
+ONC.US,D,20230622,000000,184.89,187.76,182.3861,185.91,268427,0
+ONC.US,D,20230623,000000,180.74,183.4,178.58,179.28,507401,0
+ONC.US,D,20230626,000000,184.39,185.8,179.36,180.09,444650,0
+ONC.US,D,20230627,000000,180.92,180.99,177.01,180.29,308307,0
+ONC.US,D,20230628,000000,177.62,180.22,176.49,179.86,208211,0
+ONC.US,D,20230629,000000,178,179.09,174.74,178.59,205606,0
+ONC.US,D,20230630,000000,176.66,179.245,175.95,178.3,282878,0
+ONC.US,D,20230703,000000,178.76,181.795,178.2,180.85,152191,0
+ONC.US,D,20230705,000000,187.76,193.09,187.49,191.48,308988,0
+ONC.US,D,20230706,000000,189.67,192,186.05,189.43,213261,0
+ONC.US,D,20230707,000000,190.28,193.41,188.64,189.55,177612,0
+ONC.US,D,20230710,000000,189.7,193.98,186.9,192.53,152121,0
+ONC.US,D,20230711,000000,182.61,188.53,179.96,188.06,266957,0
+ONC.US,D,20230712,000000,188.28,193.36,188.28,192.055,146183,0
+ONC.US,D,20230713,000000,195.97,199.77,194.7646,198.17,163422,0
+ONC.US,D,20230714,000000,196.14,198.18,193.52,196.33,144848,0
+ONC.US,D,20230717,000000,199.79,201.98,196.97,197.9,244100,0
+ONC.US,D,20230718,000000,196.66,197.04,193.75,194.71,171175,0
+ONC.US,D,20230719,000000,194.78,197.3867,193.07,193.15,108597,0
+ONC.US,D,20230720,000000,192.19,195.27,191.69,192.89,101742,0
+ONC.US,D,20230721,000000,197.39,198.69,195.24,197.5,123221,0
+ONC.US,D,20230724,000000,196.03,197.99,194.51,195.24,159844,0
+ONC.US,D,20230725,000000,195.51,198.1399,193.93,196.75,106983,0
+ONC.US,D,20230726,000000,197.87,205.85,197.12,202.66,259082,0
+ONC.US,D,20230727,000000,204,212.32,203.99,209.5,521782,0
+ONC.US,D,20230728,000000,216.31,225.23,216.01,225.13,334116,0
+ONC.US,D,20230731,000000,219.52,220.96,213.58,214.22,566715,0
+ONC.US,D,20230801,000000,211.24,212.39,203.96,206.54,243839,0
+ONC.US,D,20230802,000000,210.65,216.43,186.27,189.77,562830,0
+ONC.US,D,20230803,000000,197.5,209.635,195.68,205.82,298791,0
+ONC.US,D,20230804,000000,206.25,208.03,199.87,202.27,198897,0
+ONC.US,D,20230807,000000,191.22,193.855,183.87,187.52,295617,0
+ONC.US,D,20230808,000000,188.01,194.185,188.01,191.59,194776,0
+ONC.US,D,20230809,000000,197.43,204.34,194.6,200.58,131014,0
+ONC.US,D,20230810,000000,200.2,202.72,195.42,197.92,127940,0
+ONC.US,D,20230811,000000,193.21,198.92,193.21,197.68,78648,0
+ONC.US,D,20230814,000000,200,206.48,199.2,204.13,124920,0
+ONC.US,D,20230815,000000,204.21,205.64,199.97,202.72,103758,0
+ONC.US,D,20230816,000000,198.92,199.31,190.22,192.33,223535,0
+ONC.US,D,20230817,000000,193.73,196.35,190.67,192.28,240254,0
+ONC.US,D,20230818,000000,188.57,193.73,188.57,193.05,115919,0
+ONC.US,D,20230821,000000,190.96,196.7,190.96,196.12,126799,0
+ONC.US,D,20230822,000000,195.6,197.53,191.43,194.28,596436,0
+ONC.US,D,20230823,000000,196.69,204.66,195.34,202.8,254401,0
+ONC.US,D,20230824,000000,203,203.85,193.83,198.88,262479,0
+ONC.US,D,20230825,000000,193.08,200,193.08,198.41,147221,0
+ONC.US,D,20230828,000000,200.12,205.48,200.12,202.09,155907,0
+ONC.US,D,20230829,000000,211.07,219.64,210.16,213.59,414615,0
+ONC.US,D,20230830,000000,201.4,214.49,201.4,211.21,253815,0
+ONC.US,D,20230831,000000,206.67,211.67,206.61,207.55,249706,0
+ONC.US,D,20230901,000000,208.29,213.38,207.58,208.92,129492,0
+ONC.US,D,20230905,000000,207.43,209,204.15,204.84,168613,0
+ONC.US,D,20230906,000000,203.21,203.455,198.24,201.85,102188,0
+ONC.US,D,20230907,000000,197.02,199,194.25,194.26,111281,0
+ONC.US,D,20230908,000000,192.52,194.25,191.2792,192.63,94713,0
+ONC.US,D,20230911,000000,210,213.83,206.1,209.24,363166,0
+ONC.US,D,20230912,000000,210.5,211.94,205.32,206.72,137159,0
+ONC.US,D,20230913,000000,204.33,204.8,198.12,200.07,179029,0
+ONC.US,D,20230914,000000,199.5,203.3,198.03,198.5,209662,0
+ONC.US,D,20230915,000000,200.5,204.4,199.34,200.32,300133,0
+ONC.US,D,20230918,000000,205,210.75,204.05,208.91,272239,0
+ONC.US,D,20230919,000000,209.25,211.4,205.015,208.86,202671,0
+ONC.US,D,20230920,000000,201,202.15,189.5,192.84,322682,0
+ONC.US,D,20230921,000000,188.71,189.18,186.185,187.78,201549,0
+ONC.US,D,20230922,000000,192.39,193.95,189.78,190.58,166737,0
+ONC.US,D,20230925,000000,189.63,192.11,188.69,190.38,126640,0
+ONC.US,D,20230926,000000,187.35,190.45,185.31,185.56,132883,0
+ONC.US,D,20230927,000000,192.89,196.05,189.61,192.18,162454,0
+ONC.US,D,20230928,000000,187.79,189.99,183.13,184.17,169765,0
+ONC.US,D,20230929,000000,181.3,182.91,177.725,179.87,277632,0
+ONC.US,D,20231002,000000,180.99,181.78,177.93,178.5,138113,0
+ONC.US,D,20231003,000000,177,177.14,173.21,174.24,238633,0
+ONC.US,D,20231004,000000,172.09,172.765,167.72,169.15,198809,0
+ONC.US,D,20231005,000000,171.08,171.08,167.3,170.67,134808,0
+ONC.US,D,20231006,000000,173.44,175.285,171,173.88,190717,0
+ONC.US,D,20231009,000000,174.61,174.885,170.44,172.79,308721,0
+ONC.US,D,20231010,000000,173.24,178.69,173.24,176.67,136854,0
+ONC.US,D,20231011,000000,184.23,187.75,180.23,182.2,196587,0
+ONC.US,D,20231012,000000,187.49,187.49,174.83,176.23,353810,0
+ONC.US,D,20231013,000000,177,180.02,172.85,178.79,217535,0
+ONC.US,D,20231016,000000,173.16,177.27,172.49,173.94,274272,0
+ONC.US,D,20231017,000000,169.17,174.15,169.17,171.55,220167,0
+ONC.US,D,20231018,000000,168.12,168.85,166.82,167.54,151213,0
+ONC.US,D,20231019,000000,165.19,166.58,157.75,158.67,168593,0
+ONC.US,D,20231020,000000,156.56,165.75,156.56,165.21,398327,0
+ONC.US,D,20231023,000000,161.88,169.8,159.5588,168.73,195571,0
+ONC.US,D,20231024,000000,168.02,176.25,168.02,172.96,107298,0
+ONC.US,D,20231025,000000,168.13,171.5,165.16,166.48,162486,0
+ONC.US,D,20231026,000000,166,168.32,164.32,165.85,68586,0
+ONC.US,D,20231027,000000,174.68,176.99,169.85,170.45,215890,0
+ONC.US,D,20231030,000000,187.31,190.785,184.65,186.61,356933,0
+ONC.US,D,20231031,000000,186.88,188.15,182.45,186.28,132335,0
+ONC.US,D,20231101,000000,184.2,186.525,178.775,181.3,178522,0
+ONC.US,D,20231102,000000,182.21,187.11,180.245,182.05,140992,0
+ONC.US,D,20231103,000000,185,187.35,183.51,183.78,427933,0
+ONC.US,D,20231106,000000,201.86,203.59,194.85,196.14,471689,0
+ONC.US,D,20231107,000000,193.73,198.53,193.73,197.7,179732,0
+ONC.US,D,20231108,000000,199,201.99,196.535,200.21,293264,0
+ONC.US,D,20231109,000000,192,194.47,187.145,189.55,178317,0
+ONC.US,D,20231110,000000,194.53,199.39,191.78,199.11,229096,0
+ONC.US,D,20231113,000000,194.5,199.98,193,198.85,130750,0
+ONC.US,D,20231114,000000,199.38,205.4,199.21,201.58,205707,0
+ONC.US,D,20231115,000000,200.24,201,194.62,196.54,327688,0
+ONC.US,D,20231116,000000,190.23,193.83,187.02,189.17,184006,0
+ONC.US,D,20231117,000000,189.17,189.885,184.88,186.88,306034,0
+ONC.US,D,20231120,000000,186.89,188.65,184.42,187.88,418343,0
+ONC.US,D,20231121,000000,185.3,187,183.675,184.93,128807,0
+ONC.US,D,20231122,000000,184.73,185.23,181.55,182.79,109552,0
+ONC.US,D,20231124,000000,184.88,186.87,181.19,184.715,183480,0
+ONC.US,D,20231127,000000,185.1,185.1,180.94,182.96,145570,0
+ONC.US,D,20231128,000000,181.6,185,181.28,184.84,104101,0
+ONC.US,D,20231129,000000,183.08,186,182.765,183.13,187468,0
+ONC.US,D,20231130,000000,186.64,189.15,183.975,186.94,186819,0
+ONC.US,D,20231201,000000,186.94,189.22,186.11,187.49,210015,0
+ONC.US,D,20231204,000000,184.02,185.52,178.64,181.16,208676,0
+ONC.US,D,20231205,000000,180.47,185,180.3,184.15,169139,0
+ONC.US,D,20231206,000000,184.35,184.35,180.315,181.97,183569,0
+ONC.US,D,20231207,000000,179.62,183.105,178.035,179.36,109028,0
+ONC.US,D,20231208,000000,177,178.38,174,175,238529,0
+ONC.US,D,20231211,000000,174,174.86,171.23,174.54,248536,0
+ONC.US,D,20231212,000000,174.55,180.84,174.55,179.58,209786,0
+ONC.US,D,20231213,000000,180.03,184.86,177.19,183.33,178322,0
+ONC.US,D,20231214,000000,184.99,188.74,184.17,187.58,287989,0
+ONC.US,D,20231215,000000,183.4,186.48,181.91,183.07,464667,0
+ONC.US,D,20231218,000000,182.42,184.68,180.2,182.46,248369,0
+ONC.US,D,20231219,000000,183.49,188.29,181.3819,186.12,322244,0
+ONC.US,D,20231220,000000,182.57,185.77,174.97,175.25,219993,0
+ONC.US,D,20231221,000000,175,177.19,174,177.09,212311,0
+ONC.US,D,20231222,000000,174.9,179.87,174.9,176.11,191913,0
+ONC.US,D,20231226,000000,176.74,178.81,175.55,175.69,244418,0
+ONC.US,D,20231227,000000,178.11,180,176.515,178.93,448292,0
+ONC.US,D,20231228,000000,181,183.9999,176.99,179.48,374296,0
+ONC.US,D,20231229,000000,182.4,184.07,177.4,180.36,532726,0
+ONC.US,D,20240102,000000,176.05,177.09,172.5,177,331946,0
+ONC.US,D,20240103,000000,174.56,182.52,172.5,181.43,304469,0
+ONC.US,D,20240104,000000,181.8,181.84,174.09,175.7,269065,0
+ONC.US,D,20240105,000000,167.28,170.26,165.13,165.38,363392,0
+ONC.US,D,20240108,000000,165.98,172.03,163.55,171.54,236227,0
+ONC.US,D,20240109,000000,171,182.29,171,181.47,276056,0
+ONC.US,D,20240110,000000,183,184.52,172.03,175.05,384558,0
+ONC.US,D,20240111,000000,173.72,176,171.62,175.1,154921,0
+ONC.US,D,20240112,000000,173.49,177.44,173.01,175.21,172617,0
+ONC.US,D,20240116,000000,174.17,175,171.66,173.25,295776,0
+ONC.US,D,20240117,000000,165.01,167.8,163.85,167.8,443492,0
+ONC.US,D,20240118,000000,168.85,168.85,164.4,165.35,302826,0
+ONC.US,D,20240119,000000,160.5,160.5,157.97,159.78,441807,0
+ONC.US,D,20240122,000000,157.1,158.04,153.13,156.62,360408,0
+ONC.US,D,20240123,000000,157.54,162.505,156.86,162.27,349150,0
+ONC.US,D,20240124,000000,164,166.34,160.54,160.7,251252,0
+ONC.US,D,20240125,000000,161.37,166.15,159.596,165,330129,0
+ONC.US,D,20240126,000000,157.98,163.18,157.61,161.9,555661,0
+ONC.US,D,20240129,000000,161.62,162.95,155.23,162.08,366143,0
+ONC.US,D,20240130,000000,158.8,158.8,153.935,155.04,384487,0
+ONC.US,D,20240131,000000,152.8,153.19,147.88,148.23,402337,0
+ONC.US,D,20240201,000000,152.63,152.63,149.88,149.93,291296,0
+ONC.US,D,20240202,000000,140.41,147.21,132.95,144.48,736231,0
+ONC.US,D,20240205,000000,145.26,146.275,139.73,141.81,425421,0
+ONC.US,D,20240206,000000,149.88,155.47,146.51,153.58,324378,0
+ONC.US,D,20240207,000000,148.16,150.43,146.89,147.76,277447,0
+ONC.US,D,20240208,000000,145,145.888,141.54,142.88,237902,0
+ONC.US,D,20240209,000000,144.61,147.18,143.012,146.98,147319,0
+ONC.US,D,20240212,000000,147.65,149.72,145.88,146.57,138052,0
+ONC.US,D,20240213,000000,144,146.36,141.34,141.8,190910,0
+ONC.US,D,20240214,000000,145.85,147.64,143.5,145.87,285727,0
+ONC.US,D,20240215,000000,146.75,149.34,145.01,146.07,184301,0
+ONC.US,D,20240216,000000,148.9,149.5,146.21,148.23,135075,0
+ONC.US,D,20240220,000000,149.55,150.9,147.065,148.05,138225,0
+ONC.US,D,20240221,000000,149.02,151.853,148.61,150.8,180908,0
+ONC.US,D,20240222,000000,152.93,155.51,151.64,153.78,194572,0
+ONC.US,D,20240223,000000,155.22,158.475,154.38,155.1,217784,0
+ONC.US,D,20240226,000000,159.14,162.11,154.76,160.26,579096,0
+ONC.US,D,20240227,000000,164.95,179.88,164.075,179.69,511302,0
+ONC.US,D,20240228,000000,173.51,179.11,173.51,178.48,602580,0
+ONC.US,D,20240229,000000,176.05,176.05,165.58,165.65,281679,0
+ONC.US,D,20240301,000000,163.81,168.11,161.6013,165.02,190688,0
+ONC.US,D,20240304,000000,164.26,169.035,160.59,167.86,183199,0
+ONC.US,D,20240305,000000,163.81,164.665,159.78,160.42,164854,0
+ONC.US,D,20240306,000000,161.28,162.02,158.79,159.52,212634,0
+ONC.US,D,20240307,000000,158.04,163.1,158.04,162.25,138994,0
+ONC.US,D,20240308,000000,163.8,166.07,157.39,158.52,188440,0
+ONC.US,D,20240311,000000,161.79,167.6415,158.7249,164.53,126937,0
+ONC.US,D,20240312,000000,168.7,170,162.265,163.75,188675,0
+ONC.US,D,20240313,000000,180.98,184.8,175.49,176.47,551352,0
+ONC.US,D,20240314,000000,174.14,174.795,165.395,168.9,395199,0
+ONC.US,D,20240315,000000,171.79,171.79,166.9,170,350215,0
+ONC.US,D,20240318,000000,168.33,170.78,168.33,168.5,154842,0
+ONC.US,D,20240319,000000,168.31,171.25,165.83,168.1,145070,0
+ONC.US,D,20240320,000000,169.44,170.3599,166.66,169.62,195654,0
+ONC.US,D,20240321,000000,167.1,167.835,162.5,163.7,192989,0
+ONC.US,D,20240322,000000,156.48,158.1,151.85,152.02,445487,0
+ONC.US,D,20240325,000000,153.14,155.63,151.945,153.92,122678,0
+ONC.US,D,20240326,000000,155.96,155.99,151.49,153.81,104417,0
+ONC.US,D,20240327,000000,153.05,155.915,153.05,155.08,76134,0
+ONC.US,D,20240328,000000,157,157.38,155.09,156.39,104129,0
+ONC.US,D,20240401,000000,156.87,159.34,152.77,159.23,126964,0
+ONC.US,D,20240402,000000,155.51,157.32,152.695,153.25,84095,0
+ONC.US,D,20240403,000000,153.53,154.1224,150.79,151.95,56991,0
+ONC.US,D,20240404,000000,153.26,153.28,149.3,149.57,81654,0
+ONC.US,D,20240405,000000,149.57,151.445,148,150.03,90661,0
+ONC.US,D,20240408,000000,148.84,151.52,148.5,149.75,109180,0
+ONC.US,D,20240409,000000,153.7,155.37,150.84,154.02,115201,0
+ONC.US,D,20240410,000000,150.34,150.975,147.975,149.76,272924,0
+ONC.US,D,20240411,000000,147.62,148.93,145.34,146.13,243171,0
+ONC.US,D,20240412,000000,145,146.805,140.08,141.3,139454,0
+ONC.US,D,20240415,000000,140.68,142.63,137.375,138.4,228159,0
+ONC.US,D,20240416,000000,137.28,137.705,133.71,134.05,308982,0
+ONC.US,D,20240417,000000,134.4,134.4,131.2794,131.86,200058,0
+ONC.US,D,20240418,000000,131.4,136,131.4,131.96,125955,0
+ONC.US,D,20240419,000000,130,130.85,126.9681,129.58,296411,0
+ONC.US,D,20240422,000000,130.55,133.09,129.96,130.94,152563,0
+ONC.US,D,20240423,000000,135.75,142.22,134.68,138.99,203615,0
+ONC.US,D,20240424,000000,143.45,146.22,141.78,144.12,215690,0
+ONC.US,D,20240425,000000,148.4,152.83,146.16,148.56,409342,0
+ONC.US,D,20240426,000000,152.11,154.47,150.726,153.58,208460,0
+ONC.US,D,20240429,000000,155,157.89,153.08,156.53,185728,0
+ONC.US,D,20240430,000000,155,156.64,150.29,153.94,205282,0
+ONC.US,D,20240501,000000,154.3,157.89,154.3,156.53,176901,0
+ONC.US,D,20240502,000000,160.99,164.6,158.81,162.01,268400,0
+ONC.US,D,20240503,000000,162.51,162.51,159.255,162.25,195009,0
+ONC.US,D,20240506,000000,164.51,165,161.945,162.48,160154,0
+ONC.US,D,20240507,000000,162.99,164.4,158.21,160.56,111912,0
+ONC.US,D,20240508,000000,165.49,168.46,161.38,164.44,221000,0
+ONC.US,D,20240509,000000,166.06,169.38,165.65,168.64,255961,0
+ONC.US,D,20240510,000000,166.3,166.3,161,161.13,196397,0
+ONC.US,D,20240513,000000,160.96,164.17,160.96,162.17,108508,0
+ONC.US,D,20240514,000000,161.75,163.72,159.9,160.77,115859,0
+ONC.US,D,20240515,000000,162.54,165.27,159.71,164.88,133253,0
+ONC.US,D,20240516,000000,168.23,172.3,167.555,171.03,256229,0
+ONC.US,D,20240517,000000,171,176,169.76,172.85,275361,0
+ONC.US,D,20240520,000000,172.83,175.66,171.81,174.32,127705,0
+ONC.US,D,20240521,000000,167.91,171.635,167.37,167.39,91683,0
+ONC.US,D,20240522,000000,169.26,171.83,166.865,167.92,102681,0
+ONC.US,D,20240523,000000,162.8,164.13,155.52,156.17,153928,0
+ONC.US,D,20240524,000000,154.38,156.35,152.02,152.71,144597,0
+ONC.US,D,20240528,000000,152.78,154.39,151.45,153.11,119851,0
+ONC.US,D,20240529,000000,149.36,152.12,147.03,151.28,73381,0
+ONC.US,D,20240530,000000,151.28,155.87,151.28,154.25,208503,0
+ONC.US,D,20240531,000000,150,155.055,146.94,148.85,287022,0
+ONC.US,D,20240603,000000,148.5,150.94,144.66,146.24,271393,0
+ONC.US,D,20240604,000000,148.99,155.38,148.03,155.09,175084,0
+ONC.US,D,20240605,000000,157.27,159.18,156.8,159.03,101640,0
+ONC.US,D,20240606,000000,157.81,159.91,156.5,157.6,84336,0
+ONC.US,D,20240607,000000,157.6,159.37,156.09,156.36,79617,0
+ONC.US,D,20240610,000000,155.14,157.845,154.58,156.07,78315,0
+ONC.US,D,20240611,000000,155.02,158.69,151.685,158.59,151711,0
+ONC.US,D,20240612,000000,157.75,169.17,156.5,168.11,401710,0
+ONC.US,D,20240613,000000,167,168.8,163.43,166.38,314022,0
+ONC.US,D,20240614,000000,163.87,163.99,160.64,162.58,174057,0
+ONC.US,D,20240617,000000,165.295,165.295,158.11,159.38,97166,0
+ONC.US,D,20240618,000000,158.39,159.47,152.71,154.7,170761,0
+ONC.US,D,20240620,000000,153.62,156,152,155.54,129240,0
+ONC.US,D,20240621,000000,153.45,158.57,150.88,156.11,217941,0
+ONC.US,D,20240624,000000,156.31,162.39,155.34,159.15,139936,0
+ONC.US,D,20240625,000000,155.95,155.95,150.93,150.99,332871,0
+ONC.US,D,20240626,000000,150.22,150.68,146,146.44,233169,0
+ONC.US,D,20240627,000000,142.27,148,141.31,145.58,276015,0
+ONC.US,D,20240628,000000,144.69,145,141.84,142.67,318147,0
+ONC.US,D,20240701,000000,144.3,148.94,143.4,144.89,153790,0
+ONC.US,D,20240702,000000,143.04,145.69,142.8,143.93,243959,0
+ONC.US,D,20240703,000000,146.74,148.35,145.27,147.98,91322,0
+ONC.US,D,20240705,000000,149,149,145.53,147.04,88432,0
+ONC.US,D,20240708,000000,142.11,148.99,142,144.35,334757,0
+ONC.US,D,20240709,000000,144.38,146.2,143,144.53,637097,0
+ONC.US,D,20240710,000000,143.71,147.9,143.2901,146.04,187543,0
+ONC.US,D,20240711,000000,148.01,152.67,147.14,150.5,250875,0
+ONC.US,D,20240712,000000,154.69,158.99,151.92,152.17,378036,0
+ONC.US,D,20240715,000000,150.19,151.2225,146.21,147.76,287598,0
+ONC.US,D,20240716,000000,150.5,154.97,146.87,152.92,422954,0
+ONC.US,D,20240717,000000,151.28,156.77,150.3146,153.64,304369,0
+ONC.US,D,20240718,000000,150.74,155.01,148.81,152.03,240127,0
+ONC.US,D,20240719,000000,153.53,155.77,152.81,154.74,119067,0
+ONC.US,D,20240722,000000,156.12,161.24,155.3,160.93,127735,0
+ONC.US,D,20240723,000000,155,158.03,153.77,157.53,263471,0
+ONC.US,D,20240724,000000,157,163.93,154.43,163.56,296360,0
+ONC.US,D,20240725,000000,160.92,164.61,158.35,163.27,257969,0
+ONC.US,D,20240726,000000,163.82,165.5,161.7,162.54,101487,0
+ONC.US,D,20240729,000000,159.72,161.98,159,160.94,120521,0
+ONC.US,D,20240730,000000,161.51,161.51,156.71,156.98,156361,0
+ONC.US,D,20240731,000000,163.49,168.98,162.9,166.58,291687,0
+ONC.US,D,20240801,000000,164.85,167.75,161.46,162.29,326455,0
+ONC.US,D,20240802,000000,160.03,164.94,155.75,163.23,177981,0
+ONC.US,D,20240805,000000,161.01,167.995,158.84,165.66,302192,0
+ONC.US,D,20240806,000000,167,175.61,166.55,171.32,285213,0
+ONC.US,D,20240807,000000,180,182.28,170.36,176.73,682887,0
+ONC.US,D,20240808,000000,178.8,185.66,176.98,183.03,607835,0
+ONC.US,D,20240809,000000,180.49,184.645,178.9241,182.76,317453,0
+ONC.US,D,20240812,000000,185,190.72,183.405,190.03,453770,0
+ONC.US,D,20240813,000000,188.13,191.5,186.035,187.2,319582,0
+ONC.US,D,20240814,000000,185.66,190.92,185,186.7,307232,0
+ONC.US,D,20240815,000000,190,192.48,187.45,190.89,277976,0
+ONC.US,D,20240816,000000,194.23,197.99,194.07,194.655,376468,0
+ONC.US,D,20240819,000000,192.74,193.3,189.98,192.5,266328,0
+ONC.US,D,20240820,000000,194.19,195.98,192.845,194.21,281077,0
+ONC.US,D,20240821,000000,196,199,195.63,197.98,336398,0
+ONC.US,D,20240822,000000,199,199,195.36,195.63,254755,0
+ONC.US,D,20240823,000000,194.39,196.32,191.11,193.82,207855,0
+ONC.US,D,20240826,000000,199.64,201.28,197.68,199.22,429048,0
+ONC.US,D,20240827,000000,200.02,202.59,199.745,202.17,313595,0
+ONC.US,D,20240828,000000,200.91,201.56,196,198.16,163599,0
+ONC.US,D,20240829,000000,197.85,199.645,196.75,198.5,135710,0
+ONC.US,D,20240830,000000,196.02,196.37,190.74,191.78,293438,0
+ONC.US,D,20240903,000000,190.03,192.98,187.68,188.26,364414,0
+ONC.US,D,20240904,000000,187.09,191.2,186.03,188.65,516226,0
+ONC.US,D,20240905,000000,190.21,194.57,190.21,191.58,178182,0
+ONC.US,D,20240906,000000,192.81,193.035,188.515,191.32,136979,0
+ONC.US,D,20240909,000000,189.67,193.47,189.21,193.31,144720,0
+ONC.US,D,20240910,000000,191.76,198.525,191.73,197.7,182742,0
+ONC.US,D,20240911,000000,206.62,215,205.6,211.15,602657,0
+ONC.US,D,20240912,000000,199,200.75,194.11,196.27,483661,0
+ONC.US,D,20240913,000000,200,200.61,195.71,198.49,212446,0
+ONC.US,D,20240916,000000,196.43,197.53,194.075,196.45,204525,0
+ONC.US,D,20240917,000000,199.05,200.69,196.615,197.51,103863,0
+ONC.US,D,20240918,000000,198.72,199.99,197,197.28,187755,0
+ONC.US,D,20240919,000000,198,200.98,197.73,198.59,194614,0
+ONC.US,D,20240920,000000,205.67,208.28,200.98,201.99,411783,0
+ONC.US,D,20240923,000000,200.75,203.3,200.115,201.31,189938,0
+ONC.US,D,20240924,000000,204.55,210.76,203.51,209.31,312081,0
+ONC.US,D,20240925,000000,206.73,210.5101,206.305,206.72,178085,0
+ONC.US,D,20240926,000000,212,213.77,208.32,212.53,242138,0
+ONC.US,D,20240927,000000,218.89,223.96,217.71,218.42,394253,0
+ONC.US,D,20240930,000000,237.1,237.1,218,224.51,496839,0
+ONC.US,D,20241001,000000,222.96,231.34,221.03,230.98,333290,0
+ONC.US,D,20241002,000000,236.24,238.8,227.43,233.6,410278,0
+ONC.US,D,20241003,000000,233.5,237.945,232.775,233.64,303298,0
+ONC.US,D,20241004,000000,247,248.16,243.06,246.04,607526,0
+ONC.US,D,20241007,000000,247,247.5,239.86,243.02,594184,0
+ONC.US,D,20241008,000000,229,239.01,225.39,235.43,521860,0
+ONC.US,D,20241009,000000,241.1,246.55,234.86,240.4,700020,0
+ONC.US,D,20241010,000000,240.38,243.83,237.5,239.38,309073,0
+ONC.US,D,20241011,000000,234.33,237.68,233.49,236.1,373632,0
+ONC.US,D,20241014,000000,228.73,231.455,221.5,227.05,574516,0
+ONC.US,D,20241015,000000,223.43,225.765,221.165,222.6,276881,0
+ONC.US,D,20241016,000000,224.26,224.26,220.85,222.16,164319,0
+ONC.US,D,20241017,000000,219.4,220.66,211.56,212.39,397095,0
+ONC.US,D,20241018,000000,222.35,222.35,215.12,218.97,528238,0
+ONC.US,D,20241021,000000,220,221.8405,217.31,219.92,187949,0
+ONC.US,D,20241022,000000,219.14,221.125,218.45,220.63,107826,0
+ONC.US,D,20241023,000000,223.88,224,218.82,221.01,145157,0
+ONC.US,D,20241024,000000,214.75,221.6,213.62,214.15,157964,0
+ONC.US,D,20241025,000000,213.18,215.26,211.3,212.81,245775,0
+ONC.US,D,20241028,000000,215.11,219.0325,214.3,217.22,142696,0
+ONC.US,D,20241029,000000,217,219.57,214.8,216.53,229354,0
+ONC.US,D,20241030,000000,213.88,213.88,205.32,205.99,898445,0
+ONC.US,D,20241031,000000,205.5,205.99,202.19,202.64,216786,0
+ONC.US,D,20241101,000000,206.63,209.05,202.9,204.21,463006,0
+ONC.US,D,20241104,000000,204.86,210.525,204.86,207.25,177228,0
+ONC.US,D,20241105,000000,208.13,209.99,205.625,208.03,322583,0
+ONC.US,D,20241106,000000,208.03,208.03,196.15,202.73,551774,0
+ONC.US,D,20241107,000000,202.73,208.06,202.73,206.82,144300,0
+ONC.US,D,20241108,000000,203.84,206.35,202.5855,205.47,207402,0
+ONC.US,D,20241111,000000,206.37,209.29,204.4,205.04,334489,0
+ONC.US,D,20241112,000000,198,203,189.6,193.64,335253,0
+ONC.US,D,20241113,000000,197.44,200.88,193.28,195.45,281526,0
+ONC.US,D,20241114,000000,193.58,195.64,191.255,193.29,213477,0
+ONC.US,D,20241115,000000,187.79,191.45,186.16,189.23,273933,0
+ONC.US,D,20241118,000000,186.92,188.32,184.49,187.69,444597,0
+ONC.US,D,20241119,000000,188.24,190.085,187.19,187.77,238525,0
+ONC.US,D,20241120,000000,195,198.48,192,194.26,344281,0
+ONC.US,D,20241121,000000,196.09,197.48,191.41,194.56,221472,0
+ONC.US,D,20241122,000000,190.94,192.9,189.01,190.51,222704,0
+ONC.US,D,20241125,000000,192.03,194.98,188.14,190.3,276415,0
+ONC.US,D,20241126,000000,190.2,192.17,186.52,192.11,308162,0
+ONC.US,D,20241127,000000,201.31,210.62,201.03,206.16,341342,0
+ONC.US,D,20241129,000000,215.13,216.37,211.365,215,258633,0
+ONC.US,D,20241202,000000,214.89,216.73,200,205.75,2095602,0
+ONC.US,D,20241203,000000,206.22,208.23,202.635,206.01,395221,0
+ONC.US,D,20241204,000000,203.37,206.425,198.7,199.09,339750,0
+ONC.US,D,20241205,000000,204.47,204.99,200.005,201.66,254671,0
+ONC.US,D,20241206,000000,207.72,209.46,204.085,205.62,348989,0
+ONC.US,D,20241209,000000,209.1,211,203.585,207.62,513042,0
+ONC.US,D,20241210,000000,195.52,196.96,183.2924,187.5,1260783,0
+ONC.US,D,20241211,000000,186.92,187.64,183.26,184.38,491546,0
+ONC.US,D,20241212,000000,184.02,186.35,179.69,180.27,387828,0
+ONC.US,D,20241213,000000,177.15,179.65,176.15,179.35,368615,0
+ONC.US,D,20241216,000000,177.69,180,174.5,176.33,538230,0
+ONC.US,D,20241217,000000,178,179.585,176.055,179.06,366173,0
+ONC.US,D,20241218,000000,177.56,178.69,174.511,175.87,592487,0
+ONC.US,D,20241219,000000,175.18,177.3,170.99,174.72,296091,0
+ONC.US,D,20241220,000000,176.29,179.25,175.8,176.5,368466,0
+ONC.US,D,20241223,000000,178.63,179.93,176.57,177.7,231186,0
+ONC.US,D,20241224,000000,177.72,182.33,177.085,181.62,148370,0
+ONC.US,D,20241226,000000,181.58,184.98,180.99,184.68,163887,0
+ONC.US,D,20241227,000000,181.81,184.91,180.26,181.89,169767,0
+ONC.US,D,20241230,000000,180.08,185.24,179.73,183.81,178913,0
+ONC.US,D,20241231,000000,184,187.42,183.91,184.71,331631,0
+ONC.US,D,20250102,000000,182.5,186.54,180.34,184,132212,0
+ONC.US,D,20250103,000000,183.5,184.76,179.05,180.82,189886,0
+ONC.US,D,20250106,000000,182,182,179.01,180.64,376035,0
+ONC.US,D,20250107,000000,176.11,180.395,175,175.1,432555,0
+ONC.US,D,20250108,000000,175,177.99,172.67,177.88,251735,0
+ONC.US,D,20250110,000000,179.98,180.105,175.92,176.71,271466,0
+ONC.US,D,20250113,000000,176,184.64,174.74,184.61,224934,0
+ONC.US,D,20250114,000000,191.5,207.67,191.5,200.99,734665,0
+ONC.US,D,20250115,000000,200,203,196.65,201.72,354627,0
+ONC.US,D,20250116,000000,201.72,206.8229,199.02,205.34,293677,0
+ONC.US,D,20250117,000000,205.35,211.96,205.35,210.08,490050,0
+ONC.US,D,20250121,000000,214.51,221.79,212.99,218.7,521075,0
+ONC.US,D,20250122,000000,217.37,223.52,214.1,222.22,477080,0
+ONC.US,D,20250123,000000,217.35,223.5,215.7,222.24,352001,0
+ONC.US,D,20250124,000000,217.58,223.54,215.46,222.08,346449,0
+ONC.US,D,20250127,000000,222.99,227.92,221.515,225.24,340505,0
+ONC.US,D,20250128,000000,228.89,229,223.51,226.67,210096,0
+ONC.US,D,20250129,000000,224.61,228.865,224.61,226.71,124398,0
+ONC.US,D,20250130,000000,225.9,229.75,225.26,226.89,185697,0
+ONC.US,D,20250131,000000,226.9,227.8,223.11,224.99,216859,0
+ONC.US,D,20250203,000000,220.88,227.64,216.88,223.37,206700,0
+ONC.US,D,20250204,000000,229,229,222.51,222.91,403540,0
+ONC.US,D,20250205,000000,226.01,229.99,225.92,227.67,408539,0
+ONC.US,D,20250206,000000,230,233.5,227.245,228.87,528568,0
+ONC.US,D,20250207,000000,228,228.69,221.93,223.5,243855,0
+ONC.US,D,20250210,000000,225.11,226.075,219.15,219.67,292811,0
+ONC.US,D,20250211,000000,222.06,227.51,219.06,221.22,337946,0
+ONC.US,D,20250212,000000,222.95,226.675,221.34,223.31,221862,0
+ONC.US,D,20250213,000000,218.6,226.33,218.51,225.49,278018,0
+ONC.US,D,20250214,000000,235,235,227.9,230.86,484684,0
+ONC.US,D,20250218,000000,240,242.445,236.25,238.11,581503,0
+ONC.US,D,20250219,000000,234.22,239.715,233.66,236.69,443541,0
+ONC.US,D,20250220,000000,237.12,246.8,237.12,244.2,759128,0
+ONC.US,D,20250221,000000,258.66,260.975,253.04,255.37,811126,0
+ONC.US,D,20250224,000000,256.5,259.69,254.14,258.49,491747,0
+ONC.US,D,20250225,000000,260,265.89,258.28,259.7,619662,0
+ONC.US,D,20250226,000000,265.4,268.45,257.68,259,710949,0
+ONC.US,D,20250227,000000,265,287.88,264,278.38,1121149,0
+ONC.US,D,20250228,000000,270.24,281.175,265.27,271.8,964677,0
+ONC.US,D,20250303,000000,255.83,258.955,240,245.53,1292450,0
+ONC.US,D,20250304,000000,252,257.74,250.47,257.31,831130,0
+ONC.US,D,20250305,000000,259.78,263.33,255.88,262.21,567987,0
+ONC.US,D,20250306,000000,256.86,264.87,256.28,256.97,441686,0
+ONC.US,D,20250307,000000,256.47,256.525,245.52,247.07,662360,0
+ONC.US,D,20250310,000000,240,246.99,238.1,242.66,588215,0
+ONC.US,D,20250311,000000,246.88,247.29,242.49,245.71,375684,0
+ONC.US,D,20250312,000000,249.22,250,244.075,249.84,620643,0
+ONC.US,D,20250313,000000,250,254.74,246.89,254.57,272205,0
+ONC.US,D,20250314,000000,253.71,260,252.01,259.19,315031,0
+ONC.US,D,20250317,000000,260,265.85,257.16,265.07,389944,0
+ONC.US,D,20250318,000000,261.18,264.24,258.19,261.38,270876,0
+ONC.US,D,20250319,000000,259.41,270.6,259.41,266.26,300343,0
+ONC.US,D,20250320,000000,264.17,268.38,260.02,262.59,209116,0
+ONC.US,D,20250321,000000,254.57,256.49,250.49,251.98,518232,0
+ONC.US,D,20250324,000000,254.74,257.88,252.54,253.2,565258,0
+ONC.US,D,20250325,000000,258.48,258.48,250.24,250.47,319788,0
+ONC.US,D,20250326,000000,253.34,253.34,249.025,250.92,262833,0
+ONC.US,D,20250327,000000,264.02,269,259.08,262.6,689601,0
+ONC.US,D,20250328,000000,269,274,265.58,267.39,514626,0
+ONC.US,D,20250331,000000,273.8,275.25,264.43,272.17,534873,0
+ONC.US,D,20250401,000000,282.93,284.15,268.46,271.04,905502,0
+ONC.US,D,20250402,000000,271.59,276,269.065,274.78,737286,0
+ONC.US,D,20250403,000000,265.84,270,259.78,264.32,389922,0
+ONC.US,D,20250404,000000,253,253.81,237.86,238.51,675340,0
+ONC.US,D,20250407,000000,220.15,235.03,214.1224,220.54,700298,0
+ONC.US,D,20250408,000000,229.47,229.47,207.635,209.41,611456,0
+ONC.US,D,20250409,000000,209.24,211.8506,196.45,206.32,760520,0
+ONC.US,D,20250410,000000,218.64,222.17,206.72,208.31,930392,0
+ONC.US,D,20250411,000000,227.72,234.8,226.49,230.36,909612,0
+ONC.US,D,20250414,000000,246.57,250.43,236.95,242.75,835393,0
+ONC.US,D,20250415,000000,239.56,244,237.6,238.84,401685,0
+ONC.US,D,20250416,000000,235,236.18,227.69,228.14,575677,0
+ONC.US,D,20250417,000000,229.3,234.15,227.3961,230.98,519865,0
+ONC.US,D,20250421,000000,231.28,232.505,228.23,229.22,282723,0
+ONC.US,D,20250422,000000,249.41,254.9,245.76,252.77,722370,0
+ONC.US,D,20250423,000000,252.46,255.055,248,249.13,430405,0
+ONC.US,D,20250424,000000,257.88,259.98,253.01,256.16,459630,0
+ONC.US,D,20250425,000000,247.56,250.82,244.4033,244.9,488142,0
+ONC.US,D,20250428,000000,247.67,255.64,247.67,249.46,248053,0
+ONC.US,D,20250429,000000,249.09,250.29,246.04,249.77,321200,0
+ONC.US,D,20250430,000000,263,267,256.605,259.81,353059,0
+ONC.US,D,20250501,000000,257.17,261.99,255.59,255.64,330899,0
+ONC.US,D,20250502,000000,262.54,262.76,254.37,255.77,180351,0
+ONC.US,D,20250505,000000,252.81,255.545,250.52,254.16,201163,0
+ONC.US,D,20250506,000000,256.89,258.26,240.77,241.75,969358,0
+ONC.US,D,20250507,000000,232.85,237.08,229.645,232.25,677168,0
+ONC.US,D,20250508,000000,236.28,238.69,230.755,235.94,456650,0
+ONC.US,D,20250509,000000,234.59,238.93,230.23,231.99,375689,0
+ONC.US,D,20250512,000000,219.28,235.48,219.28,233.25,611117,0
+ONC.US,D,20250513,000000,224.16,226.12,221.83,224.73,387762,0
+ONC.US,D,20250514,000000,223.2,225.91,218.31,219.95,262798,0
+ONC.US,D,20250515,000000,223.88,226.59,220.64,225.77,527903,0
+ONC.US,D,20250516,000000,227.63,230.58,227.05,228.38,290199,0
+ONC.US,D,20250519,000000,230.71,233.62,228.925,233.37,394677,0
+ONC.US,D,20250520,000000,234.09,237.42,232.7763,236.86,160849,0
+ONC.US,D,20250521,000000,238.46,240,234.8,236.49,259172,0
+ONC.US,D,20250522,000000,238.28,241.38,237.6,238.76,214030,0
+ONC.US,D,20250523,000000,238.2,242.94,237.13,241.43,171472,0
+ONC.US,D,20250527,000000,240.65,244.75,235.35,238.31,317288,0
+ONC.US,D,20250528,000000,237.17,241.21,235.57,240.41,189411,0
+ONC.US,D,20250529,000000,243.12,248.08,242.745,246.68,314734,0
+ONC.US,D,20250530,000000,248,248,240.21,245.58,406955,0
+ONC.US,D,20250602,000000,243.45,248,240,245.93,180791,0
+ONC.US,D,20250603,000000,246.22,254.16,246.22,251.72,260628,0
+ONC.US,D,20250604,000000,255.06,261.93,254.39,258.27,287803,0
+ONC.US,D,20250605,000000,255.17,259.38,255.05,257,154447,0
+ONC.US,D,20250606,000000,255.22,257.61,250,255.86,402215,0
+ONC.US,D,20250609,000000,265.21,270.13,262.315,263.78,486011,0
+ONC.US,D,20250610,000000,261.04,264.85,260.46,263.42,416173,0
+ONC.US,D,20250611,000000,260,264,257.41,262.41,282617,0
+ONC.US,D,20250612,000000,276.59,284.511,275,276.53,724422,0
+ONC.US,D,20250613,000000,269.1,272.82,268.69,269.63,391803,0
+ONC.US,D,20250616,000000,263.85,267.53,263.33,264.42,326675,0
+ONC.US,D,20250617,000000,257.73,258.5,249.52,254.09,424802,0
+ONC.US,D,20250618,000000,255.66,257.94,252.67,252.78,230443,0
+ONC.US,D,20250620,000000,244.52,248.3,243.35,247.08,230772,0
+ONC.US,D,20250623,000000,260,263.88,254.01,257.51,450660,0
+ONC.US,D,20250624,000000,264.6,267.83,262.53,266.8,450620,0
+ONC.US,D,20250625,000000,264.94,268.76,263.49,267.125,292986,0
+ONC.US,D,20250626,000000,262.75,266.32,253.26,254.49,414743,0
+ONC.US,D,20250627,000000,245.51,246,239.505,241.2,400827,0
+ONC.US,D,20250630,000000,243.99,246.1,239.73,242.07,402125,0
+ONC.US,D,20250701,000000,244.1,246.51,240.3,245.16,347450,0
+ONC.US,D,20250702,000000,239.25,244.65,239.25,244.32,353158,0
+ONC.US,D,20250703,000000,245,247.52,243.705,245.49,172489,0
+ONC.US,D,20250707,000000,243.38,244.4,240,240.99,320922,0
+ONC.US,D,20250708,000000,241.45,246.39,241.45,244.47,265678,0
+ONC.US,D,20250709,000000,249.99,256,249.28,255.69,361073,0
+ONC.US,D,20250710,000000,253.42,255.2572,250.71,253.39,206822,0
+ONC.US,D,20250711,000000,251.01,252.365,249,250.3,371565,0
+ONC.US,D,20250714,000000,250,253.96,249.12,252.14,106006,0
+ONC.US,D,20250715,000000,269.3,270,263.84,269.7,674447,0
+ONC.US,D,20250716,000000,272.99,279.88,272.2156,279.16,489268,0
+ONC.US,D,20250717,000000,297,298,287.33,290.35,804929,0
+ONC.US,D,20250718,000000,297.5,300,293.51,294.55,893526,0
+ONC.US,D,20250721,000000,288.94,292.34,287.405,291.93,320048,0
+ONC.US,D,20250722,000000,291.8,295.94,289.1053,295.59,266754,0
+ONC.US,D,20250723,000000,296,299.7,293.915,294.83,397065,0
+ONC.US,D,20250724,000000,293.24,297,292.5,296.46,238413,0
+ONC.US,D,20250725,000000,289.73,293.165,287,291.47,171226,0
+ONC.US,D,20250728,000000,299,299.9,294.39,294.51,404449,0
+ONC.US,D,20250729,000000,304.325,308.87,299.44,305.74,789288,0
+ONC.US,D,20250730,000000,302.89,306.58,298.46,299.94,473038,0
+ONC.US,D,20250731,000000,296.5,303.6,296.1801,301.13,503014,0
+ONC.US,D,20250801,000000,288.61,299.29,288.072,299.01,543061,0
+ONC.US,D,20250804,000000,299.05,305.225,298.7,304.3,348665,0
+ONC.US,D,20250805,000000,305.3,310.49,303.275,307.23,521973,0
+ONC.US,D,20250806,000000,312.18,313.29,287,298.52,529508,0
+ONC.US,D,20250807,000000,297.21,298.3,293.9,298.29,406111,0
+ONC.US,D,20250808,000000,281.34,290.675,280.11,288.18,423056,0
+ONC.US,D,20250811,000000,288.18,290,286.57,289.75,394876,0
+ONC.US,D,20250812,000000,285.5,289.75,283.0501,288.1,312398,0
+ONC.US,D,20250813,000000,298.49,307.51,295.68,307.51,461638,0
+ONC.US,D,20250814,000000,303.01,309.74,300,309.69,326157,0
+ONC.US,D,20250815,000000,313,321.69,312.56,321.36,448937,0
+ONC.US,D,20250818,000000,321.36,330.63,318.685,319.32,595230,0
+ONC.US,D,20250819,000000,313.91,318.64,311.77,312.51,196852,0
+ONC.US,D,20250820,000000,307,310.61,301.33,309.33,248354,0
+ONC.US,D,20250821,000000,310.16,315,309.57,313.97,159519,0
+ONC.US,D,20250822,000000,312.08,317,312.08,313.67,156851,0
+ONC.US,D,20250825,000000,319.4,320,307.6,308.63,163237,0
+ONC.US,D,20250826,000000,308.84,309.68,306.35,308.91,120362,0
+ONC.US,D,20250827,000000,298.96,301.29,296.6,300.14,197852,0
+ONC.US,D,20250828,000000,295.86,302.4,295.22,297.96,200894,0
+ONC.US,D,20250829,000000,310.72,314.9,306.05,306.05,360221,0
+ONC.US,D,20250902,000000,330,335.94,324.02,332.04,766232,0
+ONC.US,D,20250903,000000,335.8,339.86,335.66,336.26,556502,0
+ONC.US,D,20250904,000000,323.49,325.065,316.79,318.73,306638,0
+ONC.US,D,20250905,000000,338.49,341.99,335.75,341.8,357691,0
+ONC.US,D,20250908,000000,340.32,347.17,338,346.45,399928,0
+ONC.US,D,20250909,000000,348.66,351.27,347.0001,351.13,349055,0
+ONC.US,D,20250910,000000,324.49,330.35,312.28,313.93,1021845,0
+ONC.US,D,20250911,000000,324.51,336.8,324.51,335.67,429396,0
+ONC.US,D,20250912,000000,331.66,333.03,324.03,324.34,274662,0
+ONC.US,D,20250915,000000,332.94,334.025,330,332.27,356024,0
+ONC.US,D,20250916,000000,327.78,327.78,323.69,327.2,316617,0
+ONC.US,D,20250917,000000,330,334.095,330,332.2,157833,0
+ONC.US,D,20250918,000000,335,343.28,335,342.89,229881,0
+ONC.US,D,20250919,000000,335,339.25,332.39,334.4,241905,0
+ONC.US,D,20250922,000000,337.49,339.67,334.4,337.815,112387,0
+ONC.US,D,20250923,000000,329.5,332.165,326.685,329.07,169975,0
+ONC.US,D,20250924,000000,327.98,331.15,327.4,329.84,134858,0
+ONC.US,D,20250925,000000,330.14,332.7373,325.43,328.71,252336,0
+ONC.US,D,20250926,000000,326.05,329.9999,321.835,326.06,198187,0
+ONC.US,D,20250929,000000,327.4,333.025,327.21,332.83,162541,0
+ONC.US,D,20250930,000000,337.05,342.26,335.57,340.7,273720,0
+ONC.US,D,20251001,000000,340.73,346.58,334.61,335.16,279259,0
+ONC.US,D,20251002,000000,349,355.3,344.44,345.17,424755,0
+ONC.US,D,20251003,000000,339.11,347.09,334.53,343.87,163179,0
+ONC.US,D,20251006,000000,344.98,346,340.88,344.53,168706,0
+ONC.US,D,20251007,000000,345,346.405,341.43,341.62,150224,0
+ONC.US,D,20251008,000000,347.82,353,346.985,351.09,155837,0
+ONC.US,D,20251009,000000,335.51,337.82,329.64,335.8,212278,0
+ONC.US,D,20251010,000000,330,332.3897,316.4,320.1,335152,0
+ONC.US,D,20251013,000000,322.54,332.325,322.54,327.03,145765,0
+ONC.US,D,20251014,000000,315,326.46,309,320.94,367391,0
+ONC.US,D,20251015,000000,313.01,319.74,312.01,316.15,321353,0
+ONC.US,D,20251016,000000,320.58,323.75,315.955,318.02,225562,0
+ONC.US,D,20251017,000000,310.46,317.645,310.46,316.42,333839,0
+ONC.US,D,20251020,000000,318,319.5688,315.245,318.59,183889,0
+ONC.US,D,20251021,000000,317.04,318.85,314.1,315.735,141214,0
+ONC.US,D,20251022,000000,310.48,316.5,310.48,313.54,186768,0
+ONC.US,D,20251023,000000,310.21,312.52,306,310.03,205992,0
+ONC.US,D,20251024,000000,311.4,314.951,309,310.81,112628,0
+ONC.US,D,20251027,000000,315.7,320.345,312.915,315.43,153906,0
+ONC.US,D,20251028,000000,313.94,318.99,312.95,316.85,200086,0
+ONC.US,D,20251029,000000,317,318,311.57,314.85,148741,0
+ONC.US,D,20251030,000000,310.19,313.8,307.505,308.22,190503,0
+ONC.US,D,20251031,000000,311.61,312.97,307.92,310.48,142134,0
+ONC.US,D,20251103,000000,310.62,314.065,307,311.86,221292,0
+ONC.US,D,20251104,000000,306.6,316.8,306.6,309.19,236363,0
+ONC.US,D,20251105,000000,311.1,323.2,306.73,321.39,269264,0
+ONC.US,D,20251106,000000,320.34,343.81,312.2201,332.36,416275,0
+ONC.US,D,20251107,000000,315.53,320.59,312.87,319.97,339924,0
+ONC.US,D,20251110,000000,329,333.2201,327.0301,329.2,137446,0
+ONC.US,D,20251111,000000,328.24,343.96,328.24,343.65,234610,0
+ONC.US,D,20251112,000000,348.75,379.329,347.5,377.47,847492,0
+ONC.US,D,20251113,000000,375.99,381.5,365.52,368.36,456623,0
+ONC.US,D,20251114,000000,363.03,374.04,363.02,365.82,230134,0
+ONC.US,D,20251117,000000,378,385.22,373.3227,376.63,559003,0
+ONC.US,D,20251118,000000,362.46,366.38,355,363.92,353560,0
+ONC.US,D,20251119,000000,361.67,362.01,348.5,353.79,234756,0
+ONC.US,D,20251120,000000,361.85,364.97,348.44,349.29,210383,0
+ONC.US,D,20251121,000000,349.17,351.2054,340.8,347.72,163481,0
+ONC.US,D,20251124,000000,352.11,356.55,322.4135,332.71,637270,0
+ONC.US,D,20251125,000000,338.89,344.22,334.52,335.17,369089,0
+ONC.US,D,20251126,000000,343.95,345.58,337.1,340.64,368565,0
+ONC.US,D,20251128,000000,342.66,342.9655,337,340.61,107513,0
+ONC.US,D,20251201,000000,338.37,340.285,331.5498,335.6,198657,0
+ONC.US,D,20251202,000000,335,338.59,328.79,330.185,181578,0
+ONC.US,D,20251203,000000,325.14,338.36,325,337.86,170607,0
+ONC.US,D,20251204,000000,334.95,340.98,330.98,331.4,239751,0
+ONC.US,D,20251205,000000,332.64,332.64,310.11,322.9,603844,0
+ONC.US,D,20251208,000000,324.99,331.83,324.68,326.49,259795,0
+ONC.US,D,20251209,000000,317.33,323.29,316.4045,318.69,307395,0
+ONC.US,D,20251210,000000,318.28,322.955,315.5,322.68,140591,0
+ONC.US,D,20251211,000000,318.21,326.7699,318.21,320.84,189917,0
+ONC.US,D,20251212,000000,320.84,322.55,318.09,319.06,179668,0
+ONC.US,D,20251215,000000,307.48,315.59,300.82,310.67,756891,0
+ONC.US,D,20251216,000000,301.08,305.82,299.5,304.31,361020,0
+ONC.US,D,20251217,000000,305.82,308.97,302,306.05,327288,0
+ONC.US,D,20251218,000000,305.8,309.87,304.66,307.02,183666,0
+ONC.US,D,20251219,000000,308.19,318.12,308,316.05,381338,0
+ONC.US,D,20251222,000000,314.05,315.48,310.77,313.36,215958,0
+ONC.US,D,20251223,000000,310.795,313.12,306.6067,312.32,219972,0
+ONC.US,D,20251224,000000,309.12,314.46,308.16,311.73,128094,0
+ONC.US,D,20251226,000000,311.24,313.23,310.29,312.39,99076,0
+ONC.US,D,20251229,000000,309.69,310.75,307.1,310.3,218194,0
+ONC.US,D,20251230,000000,303.73,310.88,302.14,304.72,252093,0
+ONC.US,D,20251231,000000,304.46,305.5,302.62,303.81,211512,0
+ONC.US,D,20260102,000000,305.32,311.22,304.78,311.02,187190,0
+ONC.US,D,20260105,000000,322.5,327.95,312.7,320.3,355906,0
+ONC.US,D,20260106,000000,323.65,328.86,318.89,320.35,293080,0
+ONC.US,D,20260107,000000,331.76,335.3213,328.305,333.87,510464,0
+ONC.US,D,20260108,000000,332.84,332.84,317.9721,320.37,419244,0
+ONC.US,D,20260109,000000,329.29,340.81,328.745,337.89,666561,0
+ONC.US,D,20260112,000000,340.87,341.1565,330.63,333.99,537720,0
+ONC.US,D,20260113,000000,339.16,352.465,335.29,351.06,359695,0
+ONC.US,D,20260114,000000,343.9,353.1,337.25,346.75,287595,0
+ONC.US,D,20260115,000000,342.41,345.98,332.525,338.29,165059,0
+ONC.US,D,20260116,000000,338.07,340.83,336.18,338.19,153661,0
+ONC.US,D,20260120,000000,328.69,335.91,325.1,334.28,272368,0
+ONC.US,D,20260121,000000,333.43,344.81,332.8964,341.64,315858,0
+ONC.US,D,20260122,000000,331.18,342,331.18,338.81,289021,0
+ONC.US,D,20260123,000000,341.05,344.19,338.3201,339.32,167589,0
+ONC.US,D,20260126,000000,336.55,340.08,335.1,337.79,98283,0
+ONC.US,D,20260127,000000,335.68,341.2886,334.36,336.16,131700,0
+ONC.US,D,20260128,000000,348.41,352,344.3325,350,254567,0
+ONC.US,D,20260129,000000,350,353,345.5418,350,310914,0
+ONC.US,D,20260130,000000,343.92,349.98,339.1938,340.38,296852,0
+ONC.US,D,20260202,000000,333.11,345.1,328.91,345,358760,0
+ONC.US,D,20260203,000000,342.37,351.39,341.525,346.38,261265,0
+ONC.US,D,20260204,000000,348.79,355.43,345.1859,352,312506,0
+ONC.US,D,20260205,000000,348.24,353.69,345.44,347,420147,0
+ONC.US,D,20260206,000000,346.74,354.63,340.0001,353.92,269697,0
+ONC.US,D,20260209,000000,350.69,357.9999,345.47,348.85,247183,0
+ONC.US,D,20260210,000000,353.87,358.38,351.645,353.43,173166,0
+ONC.US,D,20260211,000000,353.45,354.01,345.02,351.27,110821,0
+ONC.US,D,20260212,000000,353.22,353.22,342,346.42,140810,0
+ONC.US,D,20260213,000000,345.19,352.18,345.19,346.07,112299,0
+ONC.US,D,20260217,000000,346.07,356.71,345.035,354.86,185184,0
+ONC.US,D,20260218,000000,352.82,359.8,352.82,359.39,126305,0
diff --git a/daily/us/nasdaq stocks/2/onds.us.txt b/daily/us/nasdaq stocks/2/onds.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..923dbeb6cb5f86742c3982c19192c684d3539ebb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/onds.us.txt	
@@ -0,0 +1,1306 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONDS.US,D,20201207,000000,6.53,6.53,5.95,6.07,124868,0
+ONDS.US,D,20201208,000000,6.18,6.18,5.95,6,80532,0
+ONDS.US,D,20201209,000000,6,6.09,5.86,6,73517,0
+ONDS.US,D,20201210,000000,6.01,6.06,5.9,6,81750,0
+ONDS.US,D,20201211,000000,6.07,6.125,5.97,5.99,141944,0
+ONDS.US,D,20201214,000000,6.09,6.15,5.9,6,258659,0
+ONDS.US,D,20201215,000000,6,6.24,5.92,6,361945,0
+ONDS.US,D,20201216,000000,5.99,6.25,5.95,6.2,287341,0
+ONDS.US,D,20201217,000000,6.26,8.64,6.05,7.25,701802,0
+ONDS.US,D,20201218,000000,7.5,7.69,6.26,6.79,317969,0
+ONDS.US,D,20201221,000000,6.47,7,6.025,6.45,149879,0
+ONDS.US,D,20201222,000000,6.46,8,6.45,6.92,172178,0
+ONDS.US,D,20201223,000000,7.47,9.75,6.85,7.55,1975286,0
+ONDS.US,D,20201224,000000,7.34,7.87,7.15,7.65,113256,0
+ONDS.US,D,20201228,000000,7.89,8.75,7.25,8.59,396250,0
+ONDS.US,D,20201229,000000,8.57,9.49,7.99,8.05,810249,0
+ONDS.US,D,20201230,000000,8.12,10.7399,8,9.5,481673,0
+ONDS.US,D,20201231,000000,9.54,9.99,9.0301,9.33,185523,0
+ONDS.US,D,20210104,000000,9.49,9.85,8.5444,8.81,223991,0
+ONDS.US,D,20210105,000000,8.79,9.661,8.6255,9.29,289348,0
+ONDS.US,D,20210106,000000,9.5,9.52,8.66,8.79,252918,0
+ONDS.US,D,20210107,000000,8.85,9.845,8.85,8.98,211145,0
+ONDS.US,D,20210108,000000,8.85,9.379,8.85,9.25,112503,0
+ONDS.US,D,20210111,000000,9.28,9.4,8.93,9.26,169579,0
+ONDS.US,D,20210112,000000,9.24,10,8.86,9.82,411818,0
+ONDS.US,D,20210113,000000,10,14.9,9.26,12.28,2881200,0
+ONDS.US,D,20210114,000000,13.25,13.42,11.69,12.1,525709,0
+ONDS.US,D,20210115,000000,12.49,14.25,12.02,12.68,983326,0
+ONDS.US,D,20210119,000000,12.89,14.5,12.1202,14.09,574483,0
+ONDS.US,D,20210120,000000,14.18,14.25,12.75,13.5,392186,0
+ONDS.US,D,20210121,000000,13.23,13.61,12.05,13.13,248716,0
+ONDS.US,D,20210122,000000,12.95,13.49,11.89,12.06,422316,0
+ONDS.US,D,20210125,000000,12.7,13.25,12,12.72,394177,0
+ONDS.US,D,20210126,000000,12.54,14.25,12.4085,13.02,1067510,0
+ONDS.US,D,20210127,000000,12.31,13.4163,12.3,12.32,323799,0
+ONDS.US,D,20210128,000000,12.36,12.68,11.85,12.13,383998,0
+ONDS.US,D,20210129,000000,12.81,13.2,11.95,12.12,561844,0
+ONDS.US,D,20210201,000000,12.16,12.9899,11.57,12.7,714386,0
+ONDS.US,D,20210202,000000,12.8,12.8,12.15,12.49,288215,0
+ONDS.US,D,20210203,000000,12.58,12.8,12.3184,12.65,344252,0
+ONDS.US,D,20210204,000000,12.795,13.79,12.21,12.7,765560,0
+ONDS.US,D,20210205,000000,12.7,13.05,12.28,12.83,513242,0
+ONDS.US,D,20210208,000000,12.99,14.12,12.4073,13.25,914558,0
+ONDS.US,D,20210209,000000,13.16,13.25,12.6,12.73,598321,0
+ONDS.US,D,20210210,000000,12.93,13.4889,12,13.09,950612,0
+ONDS.US,D,20210211,000000,13.2,13.22,12.15,12.65,505079,0
+ONDS.US,D,20210212,000000,12.59,12.97,12.25,12.92,249061,0
+ONDS.US,D,20210216,000000,13.41,16,13.34,15.4,1236683,0
+ONDS.US,D,20210217,000000,15.1,15.325,13.11,13.33,970796,0
+ONDS.US,D,20210218,000000,12.91,13.35,12.25,12.68,911698,0
+ONDS.US,D,20210219,000000,12.7,13.1216,12.25,12.27,508022,0
+ONDS.US,D,20210222,000000,12.4,14.08,12.31,12.89,1343590,0
+ONDS.US,D,20210223,000000,12.04,14.1087,11.9,13.39,1481543,0
+ONDS.US,D,20210224,000000,13.74,14.46,13.3001,14,508338,0
+ONDS.US,D,20210225,000000,14.06,14.7,12.25,13,695882,0
+ONDS.US,D,20210226,000000,12.64,13.3599,12.2671,12.47,495372,0
+ONDS.US,D,20210301,000000,12.6,13.2735,12.47,12.95,251174,0
+ONDS.US,D,20210302,000000,13.1,13.2,12.31,12.31,204206,0
+ONDS.US,D,20210303,000000,12.46,12.7069,12.05,12.25,406958,0
+ONDS.US,D,20210304,000000,12.03,12.5,10.2,10.92,1185056,0
+ONDS.US,D,20210305,000000,11.3,11.98,8.94,11.92,1071735,0
+ONDS.US,D,20210308,000000,12.04,12.74,9.1,9.54,1040733,0
+ONDS.US,D,20210309,000000,9.95,10.5,9.83,9.91,484239,0
+ONDS.US,D,20210310,000000,10.05,10.9073,9.92,10.09,286421,0
+ONDS.US,D,20210311,000000,10.45,11.4,10.28,11.3,404599,0
+ONDS.US,D,20210312,000000,11.0395,11.219,10.52,10.99,278816,0
+ONDS.US,D,20210315,000000,11,11.85,10.8,11.75,294454,0
+ONDS.US,D,20210316,000000,11.91,12.15,11.08,11.29,306427,0
+ONDS.US,D,20210317,000000,11.06,11.9,11.06,11.8,331501,0
+ONDS.US,D,20210318,000000,11.56,12.25,11.21,11.26,336122,0
+ONDS.US,D,20210319,000000,11.51,12.24,11.09,11.32,880763,0
+ONDS.US,D,20210322,000000,11.56,12.05,11.478,11.7,215428,0
+ONDS.US,D,20210323,000000,11.66,11.91,10.52,10.73,396770,0
+ONDS.US,D,20210324,000000,10.96,11.1799,9.58,9.76,258830,0
+ONDS.US,D,20210325,000000,9.49,10.42,9.25,10.16,161804,0
+ONDS.US,D,20210326,000000,10.03,10.75,9.44,9.84,307741,0
+ONDS.US,D,20210329,000000,9.77,10.065,9.2,9.28,195111,0
+ONDS.US,D,20210330,000000,9.14,9.719,9.1,9.65,259236,0
+ONDS.US,D,20210331,000000,9.71,9.91,9.42,9.69,293079,0
+ONDS.US,D,20210401,000000,9.84,10,9.35,9.44,391909,0
+ONDS.US,D,20210405,000000,9.5,9.69,7.74,8.38,1399473,0
+ONDS.US,D,20210406,000000,8.3,8.6093,8.15,8.22,337306,0
+ONDS.US,D,20210407,000000,8.3,8.3,7.7,7.84,455698,0
+ONDS.US,D,20210408,000000,7.95,8.9,7.76,8.81,725244,0
+ONDS.US,D,20210409,000000,8.61,8.6597,8.03,8.27,398418,0
+ONDS.US,D,20210412,000000,8.29,8.81,8.09,8.72,307615,0
+ONDS.US,D,20210413,000000,8.82,8.8713,7.95,8,306752,0
+ONDS.US,D,20210414,000000,8.17,8.99,8.05,8.64,358914,0
+ONDS.US,D,20210415,000000,8.75,8.81,7.78,7.88,295076,0
+ONDS.US,D,20210416,000000,7.8,8.14,7.51,8.1,307348,0
+ONDS.US,D,20210419,000000,7.9,8.0733,7.57,7.73,293704,0
+ONDS.US,D,20210420,000000,7.65,7.775,7.12,7.4,366255,0
+ONDS.US,D,20210421,000000,7.36,7.84,7.15,7.69,302294,0
+ONDS.US,D,20210422,000000,7.75,8.34,7.67,7.91,272890,0
+ONDS.US,D,20210423,000000,7.9,8.3,7.86,8.24,369018,0
+ONDS.US,D,20210426,000000,8.32,8.48,8.17,8.37,143219,0
+ONDS.US,D,20210427,000000,8.46,8.545,7.89,8,180604,0
+ONDS.US,D,20210428,000000,7.98,8.05,7.61,7.83,143699,0
+ONDS.US,D,20210429,000000,8,8,7.46,7.72,157393,0
+ONDS.US,D,20210430,000000,7.67,8.12,7.53,8.04,284246,0
+ONDS.US,D,20210503,000000,8.03,8.03,7.23,7.64,326493,0
+ONDS.US,D,20210504,000000,7.58,7.59,6.88,7,280309,0
+ONDS.US,D,20210505,000000,7.15,7.5,6.97,7.16,179899,0
+ONDS.US,D,20210506,000000,7.0175,7.19,6.35,6.66,490760,0
+ONDS.US,D,20210507,000000,6.72,7.113,6.55,6.94,217385,0
+ONDS.US,D,20210510,000000,6.75,6.845,6.2,6.49,322557,0
+ONDS.US,D,20210511,000000,6,6.945,6,6.65,254454,0
+ONDS.US,D,20210512,000000,6.48,6.77,6.01,6.13,305225,0
+ONDS.US,D,20210513,000000,6.22,6.5075,5.687,5.73,356170,0
+ONDS.US,D,20210514,000000,5.79,6.2,5.77,6.09,261636,0
+ONDS.US,D,20210517,000000,6.49,7.2,6.44,7.18,704635,0
+ONDS.US,D,20210518,000000,7.28,7.8,7.1,7.16,435839,0
+ONDS.US,D,20210519,000000,7.25,7.29,6.75,6.87,328169,0
+ONDS.US,D,20210520,000000,6.88,7.44,6.8213,7.38,307053,0
+ONDS.US,D,20210521,000000,7.5,7.68,7.11,7.23,256913,0
+ONDS.US,D,20210524,000000,7.25,7.52,7.1,7.33,291773,0
+ONDS.US,D,20210525,000000,7.34,7.34,6.75,6.78,357808,0
+ONDS.US,D,20210526,000000,7.03,8.49,7,8.12,648157,0
+ONDS.US,D,20210527,000000,8.1,8.679,7.75,8.36,501899,0
+ONDS.US,D,20210528,000000,8.61,9.2302,8.53,8.9,598689,0
+ONDS.US,D,20210601,000000,9.02,9.2096,8.15,8.65,567097,0
+ONDS.US,D,20210602,000000,8.68,8.86,8.3,8.73,224772,0
+ONDS.US,D,20210603,000000,8.63,9.5,8.27,9.4,322530,0
+ONDS.US,D,20210604,000000,9.4,9.5,8.9101,9.05,189925,0
+ONDS.US,D,20210607,000000,9.21,9.4,8.8,9.05,240298,0
+ONDS.US,D,20210608,000000,9.2,9.36,8.84,8.95,454786,0
+ONDS.US,D,20210609,000000,7.7723,8.91,7.57,8.3,5669070,0
+ONDS.US,D,20210610,000000,8.1306,8.49,7.8101,8.05,1354501,0
+ONDS.US,D,20210611,000000,8.16,8.34,7.95,8.18,886971,0
+ONDS.US,D,20210614,000000,8.15,8.541,8.04,8.39,596313,0
+ONDS.US,D,20210615,000000,8.38,8.4918,7.66,7.78,644442,0
+ONDS.US,D,20210616,000000,7.75,7.91,7.41,7.77,571443,0
+ONDS.US,D,20210617,000000,7.72,8.1802,7.69,8.08,634873,0
+ONDS.US,D,20210618,000000,8.05,8.3,7.83,7.97,521941,0
+ONDS.US,D,20210621,000000,8.25,8.25,7.62,7.7,467783,0
+ONDS.US,D,20210622,000000,8.4541,8.4541,7.67,8.05,803727,0
+ONDS.US,D,20210623,000000,8.11,8.11,7.72,7.92,421139,0
+ONDS.US,D,20210624,000000,8,8.44,7.85,8.39,693621,0
+ONDS.US,D,20210625,000000,8.37,8.4299,7.9,8.03,454060,0
+ONDS.US,D,20210628,000000,8.04,8.205,7.7533,7.97,433815,0
+ONDS.US,D,20210629,000000,8,8.15,7.65,7.9,486467,0
+ONDS.US,D,20210630,000000,7.86,8.12,7.73,7.94,253392,0
+ONDS.US,D,20210701,000000,7.86,7.94,7.71,7.88,261548,0
+ONDS.US,D,20210702,000000,7.92,7.95,7.18,7.4,568339,0
+ONDS.US,D,20210706,000000,7.45,7.46,7.15,7.18,227632,0
+ONDS.US,D,20210707,000000,7.16,7.28,6.66,7.01,649579,0
+ONDS.US,D,20210708,000000,6.6669,7.3289,6.6669,7.19,535985,0
+ONDS.US,D,20210709,000000,7.31,7.77,7.1,7.43,441580,0
+ONDS.US,D,20210712,000000,7.36,7.64,7.04,7.49,320326,0
+ONDS.US,D,20210713,000000,7.325,7.6791,7.3,7.32,142586,0
+ONDS.US,D,20210714,000000,7.54,8.1556,7.33,7.83,846941,0
+ONDS.US,D,20210715,000000,7.91,7.98,7.31,7.48,619235,0
+ONDS.US,D,20210716,000000,7.59,7.59,7.16,7.55,331103,0
+ONDS.US,D,20210719,000000,7.39,7.84,7.1,7.71,379941,0
+ONDS.US,D,20210720,000000,7.82,8.51,7.63,8.19,517782,0
+ONDS.US,D,20210721,000000,8.15,8.3599,7.94,8.08,387916,0
+ONDS.US,D,20210722,000000,8.02,8.1691,7.79,8.09,313392,0
+ONDS.US,D,20210723,000000,8.1,8.19,7.69,8.05,255852,0
+ONDS.US,D,20210726,000000,8.11,8.3,7.85,7.93,259115,0
+ONDS.US,D,20210727,000000,7.94,8,7.6001,7.98,190419,0
+ONDS.US,D,20210728,000000,7.95,8.08,7.65,7.99,322844,0
+ONDS.US,D,20210729,000000,8.05,8.18,7.8908,8.04,135673,0
+ONDS.US,D,20210730,000000,8,8.07,7.9,7.93,92229,0
+ONDS.US,D,20210802,000000,8.02,8.07,7.835,7.96,86693,0
+ONDS.US,D,20210803,000000,7.98,8.0763,7.67,8,158505,0
+ONDS.US,D,20210804,000000,8,8.07,7.701,7.8,122935,0
+ONDS.US,D,20210805,000000,7.72,7.85,7.5406,7.78,302715,0
+ONDS.US,D,20210806,000000,8.01,8.4,7.875,8.11,609450,0
+ONDS.US,D,20210809,000000,8.41,8.82,8.05,8.68,485295,0
+ONDS.US,D,20210810,000000,8.71,8.71,7.8442,8.02,535744,0
+ONDS.US,D,20210811,000000,7.96,8.08,7.72,7.99,279526,0
+ONDS.US,D,20210812,000000,7.975,8.06,7.7,7.88,220243,0
+ONDS.US,D,20210813,000000,7.82,7.8599,7.5,7.62,313127,0
+ONDS.US,D,20210816,000000,7.31,7.4,6.47,6.59,1150551,0
+ONDS.US,D,20210817,000000,6.59,6.7547,6.29,6.52,575088,0
+ONDS.US,D,20210818,000000,6.49,6.49,6.06,6.3,657471,0
+ONDS.US,D,20210819,000000,6.13,6.39,6.09,6.14,356929,0
+ONDS.US,D,20210820,000000,6.1,6.28,5.86,6.25,546902,0
+ONDS.US,D,20210823,000000,6.24,6.86,6.24,6.79,359716,0
+ONDS.US,D,20210824,000000,6.78,6.89,6.61,6.75,302718,0
+ONDS.US,D,20210825,000000,6.79,6.84,6.5,6.53,223848,0
+ONDS.US,D,20210826,000000,6.5,6.56,6.12,6.39,395112,0
+ONDS.US,D,20210827,000000,6.44,7.02,6.39,6.95,520111,0
+ONDS.US,D,20210830,000000,7.15,7.29,6.71,7.07,452078,0
+ONDS.US,D,20210831,000000,7.1,7.19,6.95,7.15,248669,0
+ONDS.US,D,20210901,000000,7.19,7.23,6.855,7.08,213919,0
+ONDS.US,D,20210902,000000,7.14,7.1439,6.92,6.98,191359,0
+ONDS.US,D,20210903,000000,6.95,7.74,6.95,7.71,460204,0
+ONDS.US,D,20210907,000000,7.77,8.47,7.6764,8.03,762291,0
+ONDS.US,D,20210908,000000,7.94,8.39,7.56,7.63,421796,0
+ONDS.US,D,20210909,000000,7.57,7.99,7.43,7.69,309970,0
+ONDS.US,D,20210910,000000,7.68,7.7912,7.37,7.41,181787,0
+ONDS.US,D,20210913,000000,7.4,7.7,7,7.5,435502,0
+ONDS.US,D,20210914,000000,7.57,7.6,7.12,7.21,360211,0
+ONDS.US,D,20210915,000000,7.14,7.48,7.12,7.35,219461,0
+ONDS.US,D,20210916,000000,7.41,8.5499,7.41,8.26,1420204,0
+ONDS.US,D,20210917,000000,8.22,8.4,7.78,7.8,942176,0
+ONDS.US,D,20210920,000000,7.44,7.78,7.2501,7.35,460062,0
+ONDS.US,D,20210921,000000,7.54,7.7903,7.35,7.41,280515,0
+ONDS.US,D,20210922,000000,7.43,7.6999,7.34,7.59,357615,0
+ONDS.US,D,20210923,000000,7.69,7.75,7.42,7.64,192038,0
+ONDS.US,D,20210924,000000,7.6,8.25,7.578,8.02,297525,0
+ONDS.US,D,20210927,000000,8.07,8.43,7.92,8.19,909063,0
+ONDS.US,D,20210928,000000,8.37,9.85,8.22,9.62,4196437,0
+ONDS.US,D,20210929,000000,9.41,10,8.87,9.04,1627612,0
+ONDS.US,D,20210930,000000,9.3,9.3999,8.53,9.16,884357,0
+ONDS.US,D,20211001,000000,9.04,9.6,8.64,9.08,946283,0
+ONDS.US,D,20211004,000000,9.16,9.47,8.83,9.46,751151,0
+ONDS.US,D,20211005,000000,9.75,9.76,8.9227,9.27,895611,0
+ONDS.US,D,20211006,000000,8.86,10.22,8.86,9.94,1982399,0
+ONDS.US,D,20211007,000000,10.05,10.75,9.95,10.36,1475017,0
+ONDS.US,D,20211008,000000,10.49,10.6471,9.76,9.9,701394,0
+ONDS.US,D,20211011,000000,10.25,10.53,10.05,10.17,416864,0
+ONDS.US,D,20211012,000000,10.09,10.25,9.61,9.8,483535,0
+ONDS.US,D,20211013,000000,9.81,9.85,9.21,9.56,641481,0
+ONDS.US,D,20211014,000000,9.63,9.81,9.32,9.5,287610,0
+ONDS.US,D,20211015,000000,9.53,9.816,9.16,9.23,359031,0
+ONDS.US,D,20211018,000000,9.23,9.5,9.035,9.28,635238,0
+ONDS.US,D,20211019,000000,9.39,9.43,9.06,9.14,569501,0
+ONDS.US,D,20211020,000000,9.14,9.2999,8.68,9.16,449760,0
+ONDS.US,D,20211021,000000,9.075,9.39,8.91,9.12,297024,0
+ONDS.US,D,20211022,000000,8.99,9.085,8.4012,8.56,641154,0
+ONDS.US,D,20211025,000000,8.42,8.7696,8.16,8.46,527581,0
+ONDS.US,D,20211026,000000,8.59,8.88,8.4,8.68,451275,0
+ONDS.US,D,20211027,000000,8.6,9.05,8.54,8.75,528925,0
+ONDS.US,D,20211028,000000,8.73,10,8.22,9.26,1503000,0
+ONDS.US,D,20211029,000000,9.21,9.22,8.53,8.57,655538,0
+ONDS.US,D,20211101,000000,8.59,8.99,8.58,8.67,387088,0
+ONDS.US,D,20211102,000000,8.6,8.855,8.4201,8.73,412937,0
+ONDS.US,D,20211103,000000,8.73,9.18,8.61,9.07,510432,0
+ONDS.US,D,20211104,000000,9.02,9.58,8.9236,9.43,811658,0
+ONDS.US,D,20211105,000000,9.5,9.5599,9.17,9.49,310883,0
+ONDS.US,D,20211108,000000,9.61,9.8699,9.36,9.41,547428,0
+ONDS.US,D,20211109,000000,9.48,9.6099,8.9,9,799014,0
+ONDS.US,D,20211110,000000,8.91,9.6,8.51,9.54,818914,0
+ONDS.US,D,20211111,000000,9.62,10.95,9.42,10.38,2174050,0
+ONDS.US,D,20211112,000000,10.5,10.6,10,10.33,957353,0
+ONDS.US,D,20211115,000000,10.35,11.74,9.87,11.18,2127418,0
+ONDS.US,D,20211116,000000,11.19,11.2,10.61,10.81,741780,0
+ONDS.US,D,20211117,000000,10.8,10.89,9.8,9.86,949299,0
+ONDS.US,D,20211118,000000,9.9,9.9617,9.16,9.47,995355,0
+ONDS.US,D,20211119,000000,9.31,9.5692,8.78,8.82,1121745,0
+ONDS.US,D,20211122,000000,8.79,8.97,7.82,8.48,1479068,0
+ONDS.US,D,20211123,000000,8.44,8.5927,7.78,8.49,1365915,0
+ONDS.US,D,20211124,000000,8.38,8.655,8.15,8.24,546151,0
+ONDS.US,D,20211126,000000,8.01,8.23,7.76,8.17,365116,0
+ONDS.US,D,20211129,000000,8.035,8.34,7.675,7.86,592339,0
+ONDS.US,D,20211130,000000,7.83,8.1099,7.34,7.61,1156066,0
+ONDS.US,D,20211201,000000,7.88,7.92,7.13,7.32,788725,0
+ONDS.US,D,20211202,000000,7.56,7.88,7.33,7.77,740567,0
+ONDS.US,D,20211203,000000,7.86,7.91,7.26,7.36,698437,0
+ONDS.US,D,20211206,000000,7.5,7.75,7.1388,7.6,427502,0
+ONDS.US,D,20211207,000000,7.72,8.27,7.72,8.15,568488,0
+ONDS.US,D,20211208,000000,8.3,8.62,8.03,8.31,416670,0
+ONDS.US,D,20211209,000000,8.31,8.63,8.13,8.16,227908,0
+ONDS.US,D,20211210,000000,8.25,8.35,7.82,8.11,242185,0
+ONDS.US,D,20211213,000000,8.09,8.3939,7.4,7.5,625720,0
+ONDS.US,D,20211214,000000,7.25,7.516,6.83,7,809064,0
+ONDS.US,D,20211215,000000,7,7.52,6.72,7.48,833283,0
+ONDS.US,D,20211216,000000,7.66,7.7738,6.5827,6.68,1114317,0
+ONDS.US,D,20211217,000000,6.6,6.9983,6.43,6.54,959347,0
+ONDS.US,D,20211220,000000,6.46,6.6299,6.23,6.4,831450,0
+ONDS.US,D,20211221,000000,6.7,7.06,6.53,6.73,908243,0
+ONDS.US,D,20211222,000000,6.7,7.1,6.6,7.07,756727,0
+ONDS.US,D,20211223,000000,7.225,7.33,6.92,7.16,364451,0
+ONDS.US,D,20211227,000000,7.2,7.275,6.92,7.02,468153,0
+ONDS.US,D,20211228,000000,6.97,6.97,6.62,6.8,637112,0
+ONDS.US,D,20211229,000000,6.72,6.7899,6.45,6.55,478986,0
+ONDS.US,D,20211230,000000,6.66,7.02,6.51,6.89,410949,0
+ONDS.US,D,20211231,000000,6.79,6.9,6.67,6.71,308374,0
+ONDS.US,D,20220103,000000,6.85,6.99,6.63,6.83,303648,0
+ONDS.US,D,20220104,000000,6.87,6.87,6.13,6.29,727280,0
+ONDS.US,D,20220105,000000,6.21,6.2828,5.77,5.81,690356,0
+ONDS.US,D,20220106,000000,5.77,5.99,5.44,5.77,725631,0
+ONDS.US,D,20220107,000000,5.73,5.86,5.42,5.46,522703,0
+ONDS.US,D,20220110,000000,5.395,5.43,4.965,5.3,1070572,0
+ONDS.US,D,20220111,000000,5.3,5.65,5.23,5.54,412849,0
+ONDS.US,D,20220112,000000,5.6,5.7099,5.345,5.42,281846,0
+ONDS.US,D,20220113,000000,5.46,5.46,5.12,5.16,283266,0
+ONDS.US,D,20220114,000000,5.05,5.18,4.79,4.99,571931,0
+ONDS.US,D,20220118,000000,4.89,4.99,4.58,4.65,657776,0
+ONDS.US,D,20220119,000000,4.69,4.75,4.46,4.46,381839,0
+ONDS.US,D,20220120,000000,4.53,4.7673,4.42,4.43,364349,0
+ONDS.US,D,20220121,000000,4.32,4.45,4.15,4.17,709912,0
+ONDS.US,D,20220124,000000,4.24,4.64,3.92,4.58,834159,0
+ONDS.US,D,20220125,000000,4.52,4.61,4.295,4.53,350663,0
+ONDS.US,D,20220126,000000,5,5.33,4.37,4.43,7191876,0
+ONDS.US,D,20220127,000000,4.48,4.67,4.15,4.17,689981,0
+ONDS.US,D,20220128,000000,4.17,4.57,4.05,4.57,591387,0
+ONDS.US,D,20220131,000000,4.57,4.99,4.53,4.99,451020,0
+ONDS.US,D,20220201,000000,5.03,5.38,4.85,5.26,547316,0
+ONDS.US,D,20220202,000000,5.3,5.3,4.705,4.75,550204,0
+ONDS.US,D,20220203,000000,4.62,4.7222,4.51,4.63,398739,0
+ONDS.US,D,20220204,000000,4.62,4.84,4.4,4.78,420372,0
+ONDS.US,D,20220207,000000,4.79,4.93,4.59,4.63,299672,0
+ONDS.US,D,20220208,000000,4.63,4.88,4.6,4.79,139638,0
+ONDS.US,D,20220209,000000,4.95,5.2,4.87,5.14,360486,0
+ONDS.US,D,20220210,000000,5.01,5.3895,5,5.03,309975,0
+ONDS.US,D,20220211,000000,5.04,5.2675,4.84,4.99,321412,0
+ONDS.US,D,20220214,000000,5.01,5.18,4.86,4.91,217185,0
+ONDS.US,D,20220215,000000,5.06,5.26,5.01,5.26,138383,0
+ONDS.US,D,20220216,000000,5.25,5.31,5.09,5.27,152322,0
+ONDS.US,D,20220217,000000,5.2,5.23,4.83,4.85,202160,0
+ONDS.US,D,20220218,000000,4.84,5,4.56,4.65,266263,0
+ONDS.US,D,20220222,000000,4.57,4.66,4.3,4.38,368081,0
+ONDS.US,D,20220223,000000,4.47,4.51,4.08,4.11,326540,0
+ONDS.US,D,20220224,000000,4,4.7,3.93,4.68,326959,0
+ONDS.US,D,20220225,000000,4.68,4.84,4.5301,4.73,269278,0
+ONDS.US,D,20220228,000000,4.75,5.06,4.75,5,202104,0
+ONDS.US,D,20220301,000000,5.04,5.3,4.94,5.1,259341,0
+ONDS.US,D,20220302,000000,5.13,5.57,5,5.5,463287,0
+ONDS.US,D,20220303,000000,5.56,5.58,5,5.02,251416,0
+ONDS.US,D,20220304,000000,4.96,5.175,4.74,4.77,313612,0
+ONDS.US,D,20220307,000000,4.77,4.9302,4.51,4.63,232001,0
+ONDS.US,D,20220308,000000,4.57,5.07,4.26,4.8,398633,0
+ONDS.US,D,20220309,000000,5,5.2501,4.9294,4.96,176153,0
+ONDS.US,D,20220310,000000,4.82,5.458,4.77,5.43,270311,0
+ONDS.US,D,20220311,000000,5.49,5.6797,5.23,5.31,277414,0
+ONDS.US,D,20220314,000000,5.34,5.34,4.76,5.01,392113,0
+ONDS.US,D,20220315,000000,5.02,5.29,5.0101,5.21,205295,0
+ONDS.US,D,20220316,000000,5.29,5.47,5.07,5.35,329589,0
+ONDS.US,D,20220317,000000,5.34,6.21,5.2,6.15,584161,0
+ONDS.US,D,20220318,000000,6.01,6.62,5.96,6.55,407922,0
+ONDS.US,D,20220321,000000,6.58,6.94,6.42,6.61,558140,0
+ONDS.US,D,20220322,000000,6.56,7.68,6.21,7.19,1599217,0
+ONDS.US,D,20220323,000000,7.2,7.35,6.52,6.61,1170899,0
+ONDS.US,D,20220324,000000,6.64,7.5674,6.64,7.31,699114,0
+ONDS.US,D,20220325,000000,7.39,7.52,6.905,7.02,413320,0
+ONDS.US,D,20220328,000000,7.16,7.59,7.15,7.57,303336,0
+ONDS.US,D,20220329,000000,7.64,7.99,7.55,7.75,633319,0
+ONDS.US,D,20220330,000000,7.55,7.9855,7.3519,7.46,345874,0
+ONDS.US,D,20220331,000000,7.48,7.6746,7.28,7.3,424462,0
+ONDS.US,D,20220401,000000,7.37,7.97,7.37,7.81,643055,0
+ONDS.US,D,20220404,000000,7.88,7.88,7.6,7.68,340991,0
+ONDS.US,D,20220405,000000,7.67,7.8,7.38,7.62,500412,0
+ONDS.US,D,20220406,000000,7.43,7.5619,6.9252,7.11,601324,0
+ONDS.US,D,20220407,000000,7.04,7.1,6.55,6.88,506524,0
+ONDS.US,D,20220408,000000,6.87,6.87,6.5,6.52,321124,0
+ONDS.US,D,20220411,000000,6.36,6.88,6.21,6.69,261508,0
+ONDS.US,D,20220412,000000,6.81,7.09,6.72,6.86,349615,0
+ONDS.US,D,20220413,000000,6.93,7.41,6.8039,7.4,238959,0
+ONDS.US,D,20220414,000000,7.43,7.47,7.1201,7.23,261426,0
+ONDS.US,D,20220418,000000,7.2,7.37,7,7.12,201958,0
+ONDS.US,D,20220419,000000,7.07,7.51,7.01,7.34,304440,0
+ONDS.US,D,20220420,000000,7.36,7.589,7.25,7.5,378603,0
+ONDS.US,D,20220421,000000,7.6,7.6,7,7.11,333279,0
+ONDS.US,D,20220422,000000,7.06,7.5,6.8259,6.98,292210,0
+ONDS.US,D,20220425,000000,6.9,7.52,6.9,7.48,251405,0
+ONDS.US,D,20220426,000000,7.19,7.42,6.97,7.02,216485,0
+ONDS.US,D,20220427,000000,7,7.4491,6.97,7.29,429866,0
+ONDS.US,D,20220428,000000,7.38,8.23,7.2,7.98,507422,0
+ONDS.US,D,20220429,000000,7.97,8.1899,7.8509,8.11,366783,0
+ONDS.US,D,20220502,000000,8.03,8.3,7.83,8.1,537696,0
+ONDS.US,D,20220503,000000,8.23,8.23,7.95,8.16,427173,0
+ONDS.US,D,20220504,000000,8.17,8.2,7.66,8,522958,0
+ONDS.US,D,20220505,000000,7.85,7.9699,7.27,7.4,387495,0
+ONDS.US,D,20220506,000000,7.3,7.3919,6.6311,6.79,532324,0
+ONDS.US,D,20220509,000000,6.52,6.66,5.6601,5.78,872429,0
+ONDS.US,D,20220510,000000,6.11,6.3,5.52,5.78,643576,0
+ONDS.US,D,20220511,000000,4.05,6.17,4.05,5.07,1208853,0
+ONDS.US,D,20220512,000000,5,6.52,4.9808,6.04,796786,0
+ONDS.US,D,20220513,000000,6.2,6.505,6,6.44,521758,0
+ONDS.US,D,20220516,000000,6.41,6.96,6.2576,6.7,523713,0
+ONDS.US,D,20220517,000000,7,7.235,6.7212,7.11,354369,0
+ONDS.US,D,20220518,000000,6.79,7.6,6.79,7.23,484138,0
+ONDS.US,D,20220519,000000,7.09,7.2099,6.8,6.82,414641,0
+ONDS.US,D,20220520,000000,6.96,7.24,6.92,7.19,295641,0
+ONDS.US,D,20220523,000000,7.33,7.33,6.69,6.78,346297,0
+ONDS.US,D,20220524,000000,6.66,6.69,6.232,6.51,305724,0
+ONDS.US,D,20220525,000000,6.5,6.84,6.41,6.77,204222,0
+ONDS.US,D,20220526,000000,6.83,7.17,6.6601,6.84,258882,0
+ONDS.US,D,20220527,000000,6.94,7.21,6.92,7.16,280278,0
+ONDS.US,D,20220531,000000,7.19,7.47,7.03,7.23,335050,0
+ONDS.US,D,20220601,000000,7.27,7.4899,7.135,7.43,288263,0
+ONDS.US,D,20220602,000000,7.41,7.72,7.2601,7.55,282631,0
+ONDS.US,D,20220603,000000,7.52,7.62,7.26,7.35,284069,0
+ONDS.US,D,20220606,000000,7.5,7.67,6.79,7.07,337433,0
+ONDS.US,D,20220607,000000,6.88,7,6.57,6.91,427607,0
+ONDS.US,D,20220608,000000,6.85,7.15,6.82,7.09,241292,0
+ONDS.US,D,20220609,000000,7.07,7.11,6.7,6.73,279962,0
+ONDS.US,D,20220610,000000,6.56,6.6499,6.22,6.36,292973,0
+ONDS.US,D,20220613,000000,6.02,6.46,6.02,6.32,422029,0
+ONDS.US,D,20220614,000000,6.33,7.12,6.19,6.9,434840,0
+ONDS.US,D,20220615,000000,7.05,7.25,6.8901,7.16,461795,0
+ONDS.US,D,20220616,000000,7.01,7.2099,6.48,6.61,587935,0
+ONDS.US,D,20220617,000000,6.72,7.49,6.61,7.21,1506997,0
+ONDS.US,D,20220621,000000,7.26,7.49,6.85,6.92,540535,0
+ONDS.US,D,20220622,000000,6.79,7.04,6.63,6.7,348957,0
+ONDS.US,D,20220623,000000,6.75,6.92,6.25,6.42,517676,0
+ONDS.US,D,20220624,000000,6.48,6.5999,5.66,6.11,4101126,0
+ONDS.US,D,20220627,000000,6.25,6.3999,5.83,5.86,460794,0
+ONDS.US,D,20220628,000000,5.93,6,5.55,5.57,548693,0
+ONDS.US,D,20220629,000000,5.54,5.59,5.23,5.38,431283,0
+ONDS.US,D,20220630,000000,5.3,5.66,5.2601,5.39,318726,0
+ONDS.US,D,20220701,000000,5.37,5.51,5.3,5.5,224850,0
+ONDS.US,D,20220705,000000,5.34,5.83,5.2673,5.82,642225,0
+ONDS.US,D,20220706,000000,5.81,6.1,5.65,5.71,374467,0
+ONDS.US,D,20220707,000000,5.75,5.89,5.64,5.65,306237,0
+ONDS.US,D,20220708,000000,5.62,5.72,5.37,5.52,266464,0
+ONDS.US,D,20220711,000000,5.4,5.5,4.9601,5.12,506037,0
+ONDS.US,D,20220712,000000,5.12,5.15,4.8,4.86,452696,0
+ONDS.US,D,20220713,000000,4.8,5.03,4.6,4.69,469780,0
+ONDS.US,D,20220714,000000,4.6,4.69,4.4701,4.55,446289,0
+ONDS.US,D,20220715,000000,4.63,4.76,4.4316,4.76,342447,0
+ONDS.US,D,20220718,000000,4.79,4.885,4.55,4.58,370024,0
+ONDS.US,D,20220719,000000,4.67,4.82,4.6601,4.72,193418,0
+ONDS.US,D,20220720,000000,4.76,5.1882,4.7507,5.16,377372,0
+ONDS.US,D,20220721,000000,5.09,5.23,5.02,5.21,158638,0
+ONDS.US,D,20220722,000000,5.25,5.25,4.76,4.83,253923,0
+ONDS.US,D,20220725,000000,4.85,4.905,4.77,4.84,156752,0
+ONDS.US,D,20220726,000000,4.84,4.84,4.52,4.62,228309,0
+ONDS.US,D,20220727,000000,4.65,4.83,4.642,4.76,448811,0
+ONDS.US,D,20220728,000000,4.77,4.88,4.57,4.65,387566,0
+ONDS.US,D,20220729,000000,4.66,4.71,4.46,4.58,485454,0
+ONDS.US,D,20220801,000000,4.51,4.59,4.15,4.57,702821,0
+ONDS.US,D,20220802,000000,4.52,4.92,4.52,4.74,584545,0
+ONDS.US,D,20220803,000000,4.78,5.23,4.66,5.18,550363,0
+ONDS.US,D,20220804,000000,5.2,5.459,4.97,5.31,933538,0
+ONDS.US,D,20220805,000000,5.24,5.41,5.01,5.37,479097,0
+ONDS.US,D,20220808,000000,5.35,5.51,5.17,5.25,373874,0
+ONDS.US,D,20220809,000000,4.95,5.33,4.72,4.76,825396,0
+ONDS.US,D,20220810,000000,5,5.03,4.76,4.92,368551,0
+ONDS.US,D,20220811,000000,4.95,5.68,4.93,5.26,597275,0
+ONDS.US,D,20220812,000000,5.25,5.36,5.16,5.21,323629,0
+ONDS.US,D,20220815,000000,5.12,5.32,5.1036,5.17,238458,0
+ONDS.US,D,20220816,000000,5.26,5.28,5.05,5.22,257383,0
+ONDS.US,D,20220817,000000,5.14,5.18,4.98,5.13,201660,0
+ONDS.US,D,20220818,000000,5.18,5.2564,4.92,5.09,263080,0
+ONDS.US,D,20220819,000000,4.97,4.97,4.8,4.81,200598,0
+ONDS.US,D,20220822,000000,4.8,4.831,4.57,4.68,285235,0
+ONDS.US,D,20220823,000000,4.65,4.85,4.65,4.66,188126,0
+ONDS.US,D,20220824,000000,4.65,4.9,4.65,4.8,166659,0
+ONDS.US,D,20220825,000000,4.82,5.0493,4.81,5,204966,0
+ONDS.US,D,20220826,000000,5,5,4.8,4.81,160901,0
+ONDS.US,D,20220829,000000,4.7,4.86,4.68,4.78,175928,0
+ONDS.US,D,20220830,000000,4.82,4.85,4.5499,4.57,174118,0
+ONDS.US,D,20220831,000000,4.65,4.86,4.62,4.72,346289,0
+ONDS.US,D,20220901,000000,4.69,4.75,4.45,4.61,270782,0
+ONDS.US,D,20220902,000000,4.68,4.74,4.485,4.6,141289,0
+ONDS.US,D,20220906,000000,4.58,4.61,4.4443,4.52,185821,0
+ONDS.US,D,20220907,000000,4.52,4.595,4.4,4.49,153936,0
+ONDS.US,D,20220908,000000,4.45,4.5573,4.4,4.47,177251,0
+ONDS.US,D,20220909,000000,4.46,4.54,4.32,4.38,290266,0
+ONDS.US,D,20220912,000000,4.4,4.49,4.32,4.37,158525,0
+ONDS.US,D,20220913,000000,4.25,4.345,4.17,4.18,258181,0
+ONDS.US,D,20220914,000000,4.17,4.3253,4.05,4.3,272740,0
+ONDS.US,D,20220915,000000,4.25,4.33,4.15,4.21,154147,0
+ONDS.US,D,20220916,000000,4.12,4.2,4.05,4.19,520101,0
+ONDS.US,D,20220919,000000,4.12,4.19,4.05,4.17,166794,0
+ONDS.US,D,20220920,000000,4.11,4.305,4.07,4.25,187712,0
+ONDS.US,D,20220921,000000,4.25,4.44,4.1,4.1,251943,0
+ONDS.US,D,20220922,000000,4.1,4.16,4,4.09,288110,0
+ONDS.US,D,20220923,000000,4.01,4.05,3.9,3.94,441147,0
+ONDS.US,D,20220926,000000,3.87,4.0221,3.53,3.56,582089,0
+ONDS.US,D,20220927,000000,3.6,3.78,3.53,3.62,211810,0
+ONDS.US,D,20220928,000000,3.6,3.765,3.54,3.72,201924,0
+ONDS.US,D,20220929,000000,3.65,3.68,3.445,3.63,278030,0
+ONDS.US,D,20220930,000000,3.62,3.8,3.5807,3.7,261520,0
+ONDS.US,D,20221003,000000,3.72,3.73,3.56,3.65,170853,0
+ONDS.US,D,20221004,000000,3.76,4.0399,3.75,3.99,225740,0
+ONDS.US,D,20221005,000000,3.96,3.995,3.76,3.88,127756,0
+ONDS.US,D,20221006,000000,3.84,3.96,3.79,3.81,145034,0
+ONDS.US,D,20221007,000000,3.78,3.78,3.4,3.47,194422,0
+ONDS.US,D,20221010,000000,3.45,3.45,3.225,3.34,218115,0
+ONDS.US,D,20221011,000000,3.35,3.49,3.235,3.38,168102,0
+ONDS.US,D,20221012,000000,3.38,3.4499,3.23,3.4,173775,0
+ONDS.US,D,20221013,000000,3.31,3.41,3.25,3.36,196341,0
+ONDS.US,D,20221014,000000,3.39,3.47,3.29,3.36,161634,0
+ONDS.US,D,20221017,000000,3.37,3.58,3.37,3.44,228572,0
+ONDS.US,D,20221018,000000,3.56,3.6466,3.47,3.53,123836,0
+ONDS.US,D,20221019,000000,3.53,3.75,3.44,3.64,315761,0
+ONDS.US,D,20221020,000000,3.62,3.795,3.605,3.76,186542,0
+ONDS.US,D,20221021,000000,3.79,3.88,3.655,3.84,204226,0
+ONDS.US,D,20221024,000000,3.87,4.07,3.82,4.06,250283,0
+ONDS.US,D,20221025,000000,4.07,4.61,4.07,4.45,375041,0
+ONDS.US,D,20221026,000000,4.38,4.45,3.95,4.02,353884,0
+ONDS.US,D,20221027,000000,4.03,4.03,3.75,3.84,383336,0
+ONDS.US,D,20221028,000000,3.89,3.91,3.5792,3.87,263759,0
+ONDS.US,D,20221031,000000,3.83,4.16,3.79,4,183770,0
+ONDS.US,D,20221101,000000,4.07,4.125,3.8396,3.92,130787,0
+ONDS.US,D,20221102,000000,3.94,3.94,3.545,3.56,249932,0
+ONDS.US,D,20221103,000000,3.5,3.55,3.35,3.48,179807,0
+ONDS.US,D,20221104,000000,3.51,3.52,3.27,3.36,115602,0
+ONDS.US,D,20221107,000000,3.34,3.47,3.18,3.42,272383,0
+ONDS.US,D,20221108,000000,3.45,3.45,3.285,3.39,165309,0
+ONDS.US,D,20221109,000000,3.54,3.54,3.11,3.17,356544,0
+ONDS.US,D,20221110,000000,3.29,3.65,3.201,3.51,415516,0
+ONDS.US,D,20221111,000000,3.5,3.9,3.44,3.81,373074,0
+ONDS.US,D,20221114,000000,3.78,3.785,3.2886,3.565,414978,0
+ONDS.US,D,20221115,000000,3.56,3.64,3.17,3.18,487342,0
+ONDS.US,D,20221116,000000,3.13,3.16,2.84,2.91,659542,0
+ONDS.US,D,20221117,000000,2.81,2.975,2.75,2.95,379758,0
+ONDS.US,D,20221118,000000,3.02,3.03,2.81,2.87,210968,0
+ONDS.US,D,20221121,000000,2.9,2.93,2.555,2.625,530587,0
+ONDS.US,D,20221122,000000,2.62,2.72,2.5118,2.69,333567,0
+ONDS.US,D,20221123,000000,2.68,2.71,2.5801,2.685,185323,0
+ONDS.US,D,20221125,000000,2.65,2.71,2.5801,2.64,107928,0
+ONDS.US,D,20221128,000000,2.59,2.66,2.57,2.59,184502,0
+ONDS.US,D,20221129,000000,2.59,2.65,2.55,2.57,186149,0
+ONDS.US,D,20221130,000000,2.59,2.6369,2.52,2.59,353345,0
+ONDS.US,D,20221201,000000,2.6,2.67,2.47,2.49,335609,0
+ONDS.US,D,20221202,000000,2.45,2.535,2.35,2.41,301904,0
+ONDS.US,D,20221205,000000,2.42,2.46,2.2,2.31,434902,0
+ONDS.US,D,20221206,000000,2.32,2.38,2.225,2.28,234261,0
+ONDS.US,D,20221207,000000,2.28,2.42,2.2201,2.28,226687,0
+ONDS.US,D,20221208,000000,2.29,2.42,2.23,2.32,284821,0
+ONDS.US,D,20221209,000000,2.32,2.45,2.2617,2.37,190193,0
+ONDS.US,D,20221212,000000,2.36,2.36,2.1,2.17,491399,0
+ONDS.US,D,20221213,000000,2.28,2.38,1.9401,2,700583,0
+ONDS.US,D,20221214,000000,1.97,2.09,1.88,1.93,723265,0
+ONDS.US,D,20221215,000000,1.85,2.01,1.85,1.91,727696,0
+ONDS.US,D,20221216,000000,1.88,1.9504,1.7,1.85,1765728,0
+ONDS.US,D,20221219,000000,1.83,1.93,1.79,1.82,377109,0
+ONDS.US,D,20221220,000000,1.79,1.96,1.775,1.92,467191,0
+ONDS.US,D,20221221,000000,1.97,1.97,1.828,1.88,469295,0
+ONDS.US,D,20221222,000000,1.84,1.84,1.74,1.75,276956,0
+ONDS.US,D,20221223,000000,1.78,1.78,1.6318,1.69,886544,0
+ONDS.US,D,20221227,000000,1.65,1.67,1.5132,1.54,296017,0
+ONDS.US,D,20221228,000000,1.51,1.69,1.48,1.56,580917,0
+ONDS.US,D,20221229,000000,1.62,1.62,1.4718,1.5,656823,0
+ONDS.US,D,20221230,000000,1.46,1.6,1.46,1.59,678712,0
+ONDS.US,D,20230103,000000,1.59,1.69,1.52,1.54,241222,0
+ONDS.US,D,20230104,000000,1.58,1.61,1.5,1.51,159764,0
+ONDS.US,D,20230105,000000,1.51,1.52,1.42,1.44,255945,0
+ONDS.US,D,20230106,000000,1.45,1.55,1.3811,1.53,382542,0
+ONDS.US,D,20230109,000000,1.52,1.6594,1.5,1.56,120484,0
+ONDS.US,D,20230110,000000,1.57,1.71,1.55,1.67,202044,0
+ONDS.US,D,20230111,000000,1.69,1.82,1.66,1.73,372969,0
+ONDS.US,D,20230112,000000,1.74,1.82,1.685,1.8,176778,0
+ONDS.US,D,20230113,000000,1.82,1.92,1.8,1.88,228500,0
+ONDS.US,D,20230117,000000,1.9,1.99,1.81,1.85,126591,0
+ONDS.US,D,20230118,000000,1.88,1.94,1.76,1.79,222722,0
+ONDS.US,D,20230119,000000,1.77,1.82,1.71,1.78,175771,0
+ONDS.US,D,20230120,000000,1.81,1.82,1.73,1.78,144427,0
+ONDS.US,D,20230123,000000,1.76,1.86,1.752,1.85,159374,0
+ONDS.US,D,20230124,000000,1.84,2,1.84,1.93,398459,0
+ONDS.US,D,20230125,000000,1.87,1.89,1.78,1.86,279741,0
+ONDS.US,D,20230126,000000,1.92,1.99,1.83,1.98,394731,0
+ONDS.US,D,20230127,000000,1.98,2.09,1.93,2.05,259622,0
+ONDS.US,D,20230130,000000,2.05,2.05,1.97,2,229457,0
+ONDS.US,D,20230131,000000,1.96,2.02,1.95,1.99,221516,0
+ONDS.US,D,20230201,000000,1.95,2.16,1.95,2.14,237064,0
+ONDS.US,D,20230202,000000,2.11,2.28,2.11,2.18,377069,0
+ONDS.US,D,20230203,000000,2.13,2.34,2.13,2.21,293226,0
+ONDS.US,D,20230206,000000,2.2,2.27,2.15,2.24,370243,0
+ONDS.US,D,20230207,000000,2.25,2.44,2.2,2.4,484137,0
+ONDS.US,D,20230208,000000,2.36,2.42,2.29,2.3,350559,0
+ONDS.US,D,20230209,000000,2.31,2.3499,2.04,2.055,405049,0
+ONDS.US,D,20230210,000000,2.03,2.07,1.97,2.01,154163,0
+ONDS.US,D,20230213,000000,2.01,2.08,1.92,2.03,359510,0
+ONDS.US,D,20230214,000000,2.15,2.22,1.99,2.16,953985,0
+ONDS.US,D,20230215,000000,2.2,2.47,2.13,2.4,723904,0
+ONDS.US,D,20230216,000000,2.4,2.42,2.13,2.175,379284,0
+ONDS.US,D,20230217,000000,2.23,2.29,2.15,2.21,238213,0
+ONDS.US,D,20230221,000000,2.15,2.2,2,2.01,325450,0
+ONDS.US,D,20230222,000000,2.02,2.09,1.93,1.97,356834,0
+ONDS.US,D,20230223,000000,2.03,2.0353,1.89,2.02,172809,0
+ONDS.US,D,20230224,000000,1.95,2.01,1.9,1.93,191541,0
+ONDS.US,D,20230227,000000,1.92,1.92,1.7793,1.81,323224,0
+ONDS.US,D,20230228,000000,1.8,1.91,1.7501,1.88,368307,0
+ONDS.US,D,20230301,000000,1.85,1.91,1.78,1.89,223852,0
+ONDS.US,D,20230302,000000,1.85,1.8799,1.79,1.83,311260,0
+ONDS.US,D,20230303,000000,1.82,1.915,1.8,1.86,188780,0
+ONDS.US,D,20230306,000000,1.92,1.985,1.8,1.84,297875,0
+ONDS.US,D,20230307,000000,1.85,1.91,1.71,1.72,228921,0
+ONDS.US,D,20230308,000000,1.73,1.7581,1.6,1.63,294964,0
+ONDS.US,D,20230309,000000,1.64,1.67,1.48,1.5,595816,0
+ONDS.US,D,20230310,000000,1.49,1.545,1.32,1.535,730390,0
+ONDS.US,D,20230313,000000,1.5,1.68,1.45,1.58,266892,0
+ONDS.US,D,20230314,000000,1.69,1.69,1.47,1.54,507674,0
+ONDS.US,D,20230315,000000,1.46,1.55,1.415,1.46,211560,0
+ONDS.US,D,20230316,000000,1.45,1.52,1.414,1.46,232694,0
+ONDS.US,D,20230317,000000,1.43,1.43,1.26,1.3,780158,0
+ONDS.US,D,20230320,000000,1.27,1.27,1.07,1.16,527510,0
+ONDS.US,D,20230321,000000,1.19,1.26,1.16,1.24,378862,0
+ONDS.US,D,20230322,000000,1.24,1.29,1.17,1.18,574709,0
+ONDS.US,D,20230323,000000,1.19,1.21,1.08,1.1,384902,0
+ONDS.US,D,20230324,000000,1.07,1.12,1,1.1,612069,0
+ONDS.US,D,20230327,000000,1.12,1.16,1.01,1.05,242593,0
+ONDS.US,D,20230328,000000,1.06,1.1,1.03,1.08,329869,0
+ONDS.US,D,20230329,000000,1.06,1.11,1.04,1.07,294979,0
+ONDS.US,D,20230330,000000,1.1,1.13,1.055,1.06,210828,0
+ONDS.US,D,20230331,000000,1.09,1.12,1.01,1.08,228669,0
+ONDS.US,D,20230403,000000,1.08,1.1,0.9792,1.04,382876,0
+ONDS.US,D,20230404,000000,1.04,1.04,0.971,0.971,329369,0
+ONDS.US,D,20230405,000000,0.9678,0.9887,0.8862,0.8965,793794,0
+ONDS.US,D,20230406,000000,0.9087,0.999,0.777,0.9602,769522,0
+ONDS.US,D,20230410,000000,0.9673,1.035,0.9301,0.9923,233046,0
+ONDS.US,D,20230411,000000,1.02,1.03,0.9924,1.01,115734,0
+ONDS.US,D,20230412,000000,1.03,1.03,0.8625,0.9331,476245,0
+ONDS.US,D,20230413,000000,0.93,1.04,0.93,1.04,284493,0
+ONDS.US,D,20230414,000000,1.04,1.05,0.9793,1.02,198051,0
+ONDS.US,D,20230417,000000,1.02,1.02,0.9851,1.02,149388,0
+ONDS.US,D,20230418,000000,1.02,1.02,0.99,1.02,124820,0
+ONDS.US,D,20230419,000000,1.02,1.02,0.964101,1,105332,0
+ONDS.US,D,20230420,000000,1,1.04,0.92955,0.9414,231490,0
+ONDS.US,D,20230421,000000,0.9179,0.97,0.8745,0.8788,205020,0
+ONDS.US,D,20230424,000000,0.8807,0.8835,0.8,0.8212,347256,0
+ONDS.US,D,20230425,000000,0.867,0.9358,0.801,0.8161,179302,0
+ONDS.US,D,20230426,000000,0.81,0.8797,0.8036,0.8657,228904,0
+ONDS.US,D,20230427,000000,0.84,0.9516,0.8324,0.9448,273582,0
+ONDS.US,D,20230428,000000,0.945,1.04,0.94,1,156662,0
+ONDS.US,D,20230501,000000,1,1.01,0.9398,0.9711,90064,0
+ONDS.US,D,20230502,000000,0.98,1.01,0.8743,0.9148,209530,0
+ONDS.US,D,20230503,000000,0.9191,0.98,0.9088,0.9128,201532,0
+ONDS.US,D,20230504,000000,0.92,0.92,0.853,0.8973,301233,0
+ONDS.US,D,20230505,000000,0.9464,1.25,0.911,1.21,704604,0
+ONDS.US,D,20230508,000000,1.13,1.25,1.1,1.105,304577,0
+ONDS.US,D,20230509,000000,1.07,1.26,1.07,1.22,376252,0
+ONDS.US,D,20230510,000000,1.26,1.31,1.17,1.25,304071,0
+ONDS.US,D,20230511,000000,1.28,1.28,1.07,1.085,423728,0
+ONDS.US,D,20230512,000000,1.07,1.095,1.055,1.08,222147,0
+ONDS.US,D,20230515,000000,1.06,1.07,0.9001,0.9253,905506,0
+ONDS.US,D,20230516,000000,0.93,0.9694,0.8601,0.8661,312562,0
+ONDS.US,D,20230517,000000,0.89,0.93,0.81,0.8493,443541,0
+ONDS.US,D,20230518,000000,0.8393,0.95,0.8393,0.93,361675,0
+ONDS.US,D,20230519,000000,0.9534,0.9795,0.9001,0.918,218640,0
+ONDS.US,D,20230522,000000,0.92,0.9491,0.86,0.9099,350646,0
+ONDS.US,D,20230523,000000,0.89,0.9229,0.8732,0.8862,270044,0
+ONDS.US,D,20230524,000000,0.878,0.888,0.852,0.8562,107430,0
+ONDS.US,D,20230525,000000,0.8606,0.875661,0.818801,0.8245,262438,0
+ONDS.US,D,20230526,000000,0.8179,0.88,0.8179,0.8311,197987,0
+ONDS.US,D,20230530,000000,0.8436,0.8772,0.8,0.8262,225064,0
+ONDS.US,D,20230531,000000,0.81,0.88,0.80011,0.8673,282232,0
+ONDS.US,D,20230601,000000,0.850201,0.875,0.8271,0.8587,110128,0
+ONDS.US,D,20230602,000000,0.86,0.93,0.82,0.8755,172839,0
+ONDS.US,D,20230605,000000,0.8663,0.8987,0.8663,0.8984,135829,0
+ONDS.US,D,20230606,000000,0.87,0.92,0.808,0.8195,275682,0
+ONDS.US,D,20230607,000000,0.8157,0.9889,0.81,0.9583,255183,0
+ONDS.US,D,20230608,000000,0.93,0.95,0.8716,0.9313,234379,0
+ONDS.US,D,20230609,000000,0.9387,0.9799,0.9105,0.96,262228,0
+ONDS.US,D,20230612,000000,0.9312,0.98,0.9203,0.9795,158796,0
+ONDS.US,D,20230613,000000,0.98,1.1,0.9632,1.09,363852,0
+ONDS.US,D,20230614,000000,1.1,1.1,1.07,1.07,257098,0
+ONDS.US,D,20230615,000000,1.06,1.07,1,1.01,297597,0
+ONDS.US,D,20230616,000000,1.02,1.0499,0.98125,1.03,373967,0
+ONDS.US,D,20230620,000000,1,1.01,0.9717,0.975,205453,0
+ONDS.US,D,20230621,000000,0.97,0.997,0.9234,0.9486,230122,0
+ONDS.US,D,20230622,000000,0.9561,0.9661,0.89,0.9492,214100,0
+ONDS.US,D,20230623,000000,0.9715,1.1488,0.95,1.01,4034429,0
+ONDS.US,D,20230626,000000,0.995,1.05,0.8996,0.9136,468591,0
+ONDS.US,D,20230627,000000,0.92,0.9497,0.8768,0.8768,433859,0
+ONDS.US,D,20230628,000000,0.8635,0.8902,0.8192,0.8486,457067,0
+ONDS.US,D,20230629,000000,0.8501,0.8918,0.8301,0.8301,322724,0
+ONDS.US,D,20230630,000000,0.8301,0.9121,0.8301,0.8604,373519,0
+ONDS.US,D,20230703,000000,0.8802,0.9501,0.8802,0.9045,107093,0
+ONDS.US,D,20230705,000000,0.93,0.98,0.9032,0.9684,339326,0
+ONDS.US,D,20230706,000000,0.94,0.9684,0.87,0.88,193406,0
+ONDS.US,D,20230707,000000,0.8948,1.07,0.8948,1.03,245173,0
+ONDS.US,D,20230710,000000,1.06,1.2,1.04,1.15,987871,0
+ONDS.US,D,20230711,000000,1.16,1.4598,1.16,1.32,859487,0
+ONDS.US,D,20230712,000000,1.39,1.55,1.18,1.22,1497459,0
+ONDS.US,D,20230713,000000,1.25,1.4699,1.151,1.39,858530,0
+ONDS.US,D,20230714,000000,1.44,1.4999,1.14,1.18,974861,0
+ONDS.US,D,20230717,000000,1.18,1.28,1.16,1.19,691159,0
+ONDS.US,D,20230718,000000,1.19,1.26,1.1715,1.2,343808,0
+ONDS.US,D,20230719,000000,1.25,1.65,1.21,1.52,2151877,0
+ONDS.US,D,20230720,000000,1.45,1.645,1.31,1.62,1175115,0
+ONDS.US,D,20230721,000000,1.61,2.14,1.52,2,4045888,0
+ONDS.US,D,20230724,000000,1.95,2.13,1.68,2.01,1963096,0
+ONDS.US,D,20230725,000000,2.03,2.03,1.66,1.685,1112547,0
+ONDS.US,D,20230726,000000,1.66,1.85,1.55,1.65,808013,0
+ONDS.US,D,20230727,000000,1.68,1.7,1.45,1.47,795769,0
+ONDS.US,D,20230728,000000,1.46,1.55,1.4,1.5,408036,0
+ONDS.US,D,20230731,000000,1.51,1.75,1.5,1.63,1059216,0
+ONDS.US,D,20230801,000000,1.65,1.72,1.45,1.7,567538,0
+ONDS.US,D,20230802,000000,1.67,1.67,1.59,1.635,369322,0
+ONDS.US,D,20230803,000000,1.63,1.7,1.56,1.59,346509,0
+ONDS.US,D,20230804,000000,1.55,1.5899,1.47,1.47,434497,0
+ONDS.US,D,20230807,000000,1.48,1.48,1.3,1.32,483449,0
+ONDS.US,D,20230808,000000,1.59,1.59,1.1501,1.32,7183441,0
+ONDS.US,D,20230809,000000,1.34,1.34,1.2,1.31,617050,0
+ONDS.US,D,20230810,000000,1.25,1.2697,1.0901,1.105,1254602,0
+ONDS.US,D,20230811,000000,1.07,1.16,1.06,1.14,412998,0
+ONDS.US,D,20230814,000000,1.15,1.19,1.03,1.07,977480,0
+ONDS.US,D,20230815,000000,1.04,1.17,1.04,1.13,491072,0
+ONDS.US,D,20230816,000000,1.12,1.1214,1.05,1.06,400222,0
+ONDS.US,D,20230817,000000,1.01,1.065,1,1,311980,0
+ONDS.US,D,20230818,000000,0.933,1.03,0.933,1.01,325958,0
+ONDS.US,D,20230821,000000,0.99,1.01,0.9207,0.9719,261896,0
+ONDS.US,D,20230822,000000,0.98,1.01,0.9476,0.9856,184383,0
+ONDS.US,D,20230823,000000,0.95,0.99,0.95,0.9724,214624,0
+ONDS.US,D,20230824,000000,0.94,0.96245,0.9019,0.9202,262963,0
+ONDS.US,D,20230825,000000,0.9358,0.98,0.892,0.895,259934,0
+ONDS.US,D,20230828,000000,0.919,0.9841,0.9009,0.905,168485,0
+ONDS.US,D,20230829,000000,0.902,0.9457,0.902,0.9148,276664,0
+ONDS.US,D,20230830,000000,0.93,0.99,0.902,0.99,331239,0
+ONDS.US,D,20230831,000000,0.9946,1.02,0.9751,1,176461,0
+ONDS.US,D,20230901,000000,0.9828,1.01,0.9406,0.9558,140901,0
+ONDS.US,D,20230905,000000,0.97,0.97,0.9025,0.9226,279503,0
+ONDS.US,D,20230906,000000,0.9,0.9899,0.85,0.9098,958871,0
+ONDS.US,D,20230907,000000,0.9725,0.9919,0.9,0.94,1136295,0
+ONDS.US,D,20230908,000000,0.95,0.95,0.88,0.9119,637832,0
+ONDS.US,D,20230911,000000,0.9063,0.9162,0.8801,0.8962,198646,0
+ONDS.US,D,20230912,000000,0.88,0.8842,0.826,0.8316,479888,0
+ONDS.US,D,20230913,000000,0.86,0.87,0.8051,0.8155,187901,0
+ONDS.US,D,20230914,000000,0.83,0.8482,0.8204,0.83,206580,0
+ONDS.US,D,20230915,000000,0.8301,0.860099,0.8152,0.8155,129513,0
+ONDS.US,D,20230918,000000,0.84,0.84,0.7511,0.7511,519527,0
+ONDS.US,D,20230919,000000,0.7524,0.7671,0.7154,0.7154,203975,0
+ONDS.US,D,20230920,000000,0.76,0.76,0.67,0.6705,239422,0
+ONDS.US,D,20230921,000000,0.65,0.6749,0.5534,0.6239,932709,0
+ONDS.US,D,20230922,000000,0.61,0.7099,0.61,0.7,385900,0
+ONDS.US,D,20230925,000000,0.71,0.72,0.65,0.71,256524,0
+ONDS.US,D,20230926,000000,0.6886,0.7099,0.6272,0.64,281301,0
+ONDS.US,D,20230927,000000,0.6551,0.6551,0.565,0.5756,536595,0
+ONDS.US,D,20230928,000000,0.5947,0.638,0.57635,0.611,337571,0
+ONDS.US,D,20230929,000000,0.6488,0.659,0.5982,0.6095,126333,0
+ONDS.US,D,20231002,000000,0.6107,0.6214,0.583,0.608,128474,0
+ONDS.US,D,20231003,000000,0.591,0.5999,0.540818,0.569,199497,0
+ONDS.US,D,20231004,000000,0.5862,0.5862,0.55,0.57,81210,0
+ONDS.US,D,20231005,000000,0.58,0.58,0.5261,0.555,204969,0
+ONDS.US,D,20231006,000000,0.555,0.5842,0.5266,0.5771,209636,0
+ONDS.US,D,20231009,000000,0.5111,0.56,0.5111,0.558,327446,0
+ONDS.US,D,20231010,000000,0.55,0.62,0.460058,0.4775,1202267,0
+ONDS.US,D,20231011,000000,0.5001,0.5198,0.4511,0.4695,338320,0
+ONDS.US,D,20231012,000000,0.45,0.47,0.41,0.43,629193,0
+ONDS.US,D,20231013,000000,0.43,0.43,0.3711,0.389,1045321,0
+ONDS.US,D,20231016,000000,0.429,0.5,0.4,0.4922,847290,0
+ONDS.US,D,20231017,000000,0.451,0.491,0.4405,0.474,368365,0
+ONDS.US,D,20231018,000000,0.474,0.4811,0.4133,0.428,380593,0
+ONDS.US,D,20231019,000000,0.44,0.44,0.4006,0.4216,373867,0
+ONDS.US,D,20231020,000000,0.405,0.4399,0.3898,0.39,452207,0
+ONDS.US,D,20231023,000000,0.39,0.42,0.3565,0.3622,529981,0
+ONDS.US,D,20231024,000000,0.37,0.3842,0.3561,0.359,1085641,0
+ONDS.US,D,20231025,000000,0.34,0.35,0.32,0.336,778235,0
+ONDS.US,D,20231026,000000,0.3225,0.3599,0.3146,0.35,493068,0
+ONDS.US,D,20231027,000000,0.3395,0.3903,0.3205,0.374,1230140,0
+ONDS.US,D,20231030,000000,0.3636,0.3874,0.363,0.3799,575804,0
+ONDS.US,D,20231031,000000,0.3606,0.3792,0.3552,0.3792,100551,0
+ONDS.US,D,20231101,000000,0.38,0.419199,0.3701,0.41,245821,0
+ONDS.US,D,20231102,000000,0.41,0.4818,0.3901,0.4743,571488,0
+ONDS.US,D,20231103,000000,0.5,0.5589,0.4794,0.5453,686082,0
+ONDS.US,D,20231106,000000,0.5619,0.599999,0.5329,0.571,510685,0
+ONDS.US,D,20231107,000000,0.5679,0.59565,0.5254,0.5798,283574,0
+ONDS.US,D,20231108,000000,0.5794,0.5945,0.5509,0.5661,256482,0
+ONDS.US,D,20231109,000000,0.62,0.62,0.4783,0.493,402362,0
+ONDS.US,D,20231110,000000,0.4931,0.617,0.48,0.6045,405720,0
+ONDS.US,D,20231113,000000,0.61,0.7106,0.6048,0.6488,1006602,0
+ONDS.US,D,20231114,000000,0.6393,0.6863,0.6032,0.6218,574853,0
+ONDS.US,D,20231115,000000,0.6228,0.8,0.533919,0.7864,983223,0
+ONDS.US,D,20231116,000000,0.7491,0.79,0.72,0.785,448953,0
+ONDS.US,D,20231117,000000,0.801,0.95,0.7617,0.9089,1538086,0
+ONDS.US,D,20231120,000000,0.915,1.17,0.9001,1.13,1783744,0
+ONDS.US,D,20231121,000000,1.21,1.21,0.96,1.13,1480402,0
+ONDS.US,D,20231122,000000,1.16,1.27,1.05,1.26,791747,0
+ONDS.US,D,20231124,000000,1.28,1.34,1.24,1.34,628338,0
+ONDS.US,D,20231127,000000,1.29,1.39,1.19,1.38,978888,0
+ONDS.US,D,20231128,000000,1.38,1.39,1.33,1.36,398995,0
+ONDS.US,D,20231129,000000,1.31,1.36,1.19,1.24,791103,0
+ONDS.US,D,20231130,000000,1.18,1.2544,1.0701,1.095,468330,0
+ONDS.US,D,20231201,000000,1.08,1.2,1.01,1.1,385285,0
+ONDS.US,D,20231204,000000,1.12,1.3,1.06,1.27,469642,0
+ONDS.US,D,20231205,000000,1.25,1.33,1.19,1.24,385857,0
+ONDS.US,D,20231206,000000,1.24,1.36,1.17,1.2,453832,0
+ONDS.US,D,20231207,000000,1.21,1.32,1.2,1.28,313671,0
+ONDS.US,D,20231208,000000,1.25,1.39,1.25,1.39,488694,0
+ONDS.US,D,20231211,000000,1.39,1.6,1.3844,1.4,793764,0
+ONDS.US,D,20231212,000000,1.37,1.41,1.28,1.31,308996,0
+ONDS.US,D,20231213,000000,1.3,1.36,1.22,1.35,284212,0
+ONDS.US,D,20231214,000000,1.4,1.47,1.31,1.39,425530,0
+ONDS.US,D,20231215,000000,1.4,1.45,1.29,1.37,300656,0
+ONDS.US,D,20231218,000000,1.36,1.41,1.2,1.2,324131,0
+ONDS.US,D,20231219,000000,1.22,1.32,1.22,1.27,352324,0
+ONDS.US,D,20231220,000000,1.31,1.35,1.18,1.19,525210,0
+ONDS.US,D,20231221,000000,1.21,1.33,1.21,1.32,570460,0
+ONDS.US,D,20231222,000000,1.24,1.42,1.2301,1.31,728003,0
+ONDS.US,D,20231226,000000,1.32,1.44,1.26,1.41,452330,0
+ONDS.US,D,20231227,000000,1.39,1.56,1.36,1.51,631693,0
+ONDS.US,D,20231228,000000,1.46,1.63,1.46,1.5,857979,0
+ONDS.US,D,20231229,000000,1.53,1.6,1.485,1.53,273725,0
+ONDS.US,D,20240102,000000,1.57,1.985,1.4802,1.82,902729,0
+ONDS.US,D,20240103,000000,1.8,1.91,1.64,1.87,534484,0
+ONDS.US,D,20240104,000000,1.92,1.96,1.75,1.79,414958,0
+ONDS.US,D,20240105,000000,1.76,1.93,1.6901,1.82,402741,0
+ONDS.US,D,20240108,000000,1.84,1.84,1.7,1.76,324839,0
+ONDS.US,D,20240109,000000,1.77,1.77,1.57,1.64,579160,0
+ONDS.US,D,20240110,000000,1.58,1.76,1.55,1.655,762735,0
+ONDS.US,D,20240111,000000,1.63,1.6543,1.53,1.61,211204,0
+ONDS.US,D,20240112,000000,1.59,1.67,1.57,1.6,86873,0
+ONDS.US,D,20240116,000000,1.61,1.61,1.35,1.42,438676,0
+ONDS.US,D,20240117,000000,1.36,1.46,1.1,1.325,1185619,0
+ONDS.US,D,20240118,000000,1.3,1.34,1.21,1.245,298943,0
+ONDS.US,D,20240119,000000,1.22,1.32,1.2099,1.31,161028,0
+ONDS.US,D,20240122,000000,1.3,1.37,1.181,1.27,471247,0
+ONDS.US,D,20240123,000000,1.2946,1.4302,1.28,1.36,263399,0
+ONDS.US,D,20240124,000000,1.41,1.438,1.3,1.355,227423,0
+ONDS.US,D,20240125,000000,1.33,1.43,1.33,1.38,123816,0
+ONDS.US,D,20240126,000000,1.38,1.4156,1.32,1.41,52474,0
+ONDS.US,D,20240129,000000,1.42,1.54,1.39,1.51,180274,0
+ONDS.US,D,20240130,000000,1.48,1.53,1.32,1.39,280400,0
+ONDS.US,D,20240131,000000,1.38,1.4299,1.34,1.37,231854,0
+ONDS.US,D,20240201,000000,1.3784,1.4,1.345,1.38,104161,0
+ONDS.US,D,20240202,000000,1.35,1.4,1.24,1.37,281786,0
+ONDS.US,D,20240205,000000,1.3,1.35,1.22,1.27,296797,0
+ONDS.US,D,20240206,000000,1.25,1.31,1.17,1.23,172804,0
+ONDS.US,D,20240207,000000,1.22,1.27,1.18,1.22,134407,0
+ONDS.US,D,20240208,000000,1.2,1.33,1.19,1.31,212505,0
+ONDS.US,D,20240209,000000,1.31,1.47,1.295,1.42,267853,0
+ONDS.US,D,20240212,000000,1.37,1.52,1.358,1.44,196395,0
+ONDS.US,D,20240213,000000,1.4,1.465,1.36,1.4,195911,0
+ONDS.US,D,20240214,000000,1.39,1.61,1.36,1.59,403776,0
+ONDS.US,D,20240215,000000,1.61,1.6573,1.5,1.59,224669,0
+ONDS.US,D,20240216,000000,1.5,1.5101,1.34,1.4,398052,0
+ONDS.US,D,20240220,000000,1.38,1.4081,1.262,1.29,265819,0
+ONDS.US,D,20240221,000000,1.28,1.32,1.22,1.25,175679,0
+ONDS.US,D,20240222,000000,1.34,1.34,1.27,1.29,157541,0
+ONDS.US,D,20240223,000000,1.28,1.33,1.2194,1.26,148279,0
+ONDS.US,D,20240226,000000,1.3,1.46,1.25,1.4,340954,0
+ONDS.US,D,20240227,000000,1.41,1.43,1.27,1.3,294715,0
+ONDS.US,D,20240228,000000,1.29,1.37,1.18,1.23,459311,0
+ONDS.US,D,20240229,000000,1.3,1.4697,1.23,1.27,568889,0
+ONDS.US,D,20240301,000000,1.28,1.29,1.23,1.27,218532,0
+ONDS.US,D,20240304,000000,1.26,1.35,1.23,1.33,233896,0
+ONDS.US,D,20240305,000000,1.3,1.38,1.2,1.25,415223,0
+ONDS.US,D,20240306,000000,1.29,1.29,1.195,1.25,228626,0
+ONDS.US,D,20240307,000000,1.24,1.26,1.2,1.22,137344,0
+ONDS.US,D,20240308,000000,1.2,1.27,1.14,1.17,268459,0
+ONDS.US,D,20240311,000000,1.14,1.17,1.1,1.1,322947,0
+ONDS.US,D,20240312,000000,1.13,1.14,1.06,1.08,232699,0
+ONDS.US,D,20240313,000000,1.06,1.08,1.03,1.04,181589,0
+ONDS.US,D,20240314,000000,1.02,1.06,0.93125,0.95,554295,0
+ONDS.US,D,20240315,000000,0.95,0.9723,0.92,0.9394,248746,0
+ONDS.US,D,20240318,000000,0.95,1,0.9294,0.93,190700,0
+ONDS.US,D,20240319,000000,0.95,0.985,0.9048,0.963,144563,0
+ONDS.US,D,20240320,000000,0.98,1.05,0.957,1.02,157772,0
+ONDS.US,D,20240321,000000,1.03,1.07,0.975,0.975,140359,0
+ONDS.US,D,20240322,000000,0.97,1.027,0.9351,0.9712,130259,0
+ONDS.US,D,20240325,000000,0.9639,0.9791,0.92,0.96,209857,0
+ONDS.US,D,20240326,000000,0.95,1.0274,0.95,0.97,118118,0
+ONDS.US,D,20240327,000000,0.988,0.988,0.94,0.9701,111556,0
+ONDS.US,D,20240328,000000,1,1.02,0.96,0.9702,115372,0
+ONDS.US,D,20240401,000000,0.98,1.34,0.98,1.25,1345090,0
+ONDS.US,D,20240402,000000,1.18,1.24,1.05,1.09,519611,0
+ONDS.US,D,20240403,000000,1.04,1.09,0.99,1.01,410095,0
+ONDS.US,D,20240404,000000,1.02,1.21,1.02,1.06,244405,0
+ONDS.US,D,20240405,000000,1.06,1.1,1.05,1.07,78994,0
+ONDS.US,D,20240408,000000,1.07,1.07,0.91,1,248571,0
+ONDS.US,D,20240409,000000,1.02,1.03,0.9901,1.02,68835,0
+ONDS.US,D,20240410,000000,1,1.03,0.9642,0.9681,149031,0
+ONDS.US,D,20240411,000000,0.98,0.9899,0.9211,0.9249,108649,0
+ONDS.US,D,20240412,000000,0.95,0.99,0.903,0.9605,281025,0
+ONDS.US,D,20240415,000000,1.02,1.02,0.9215,0.9444,89465,0
+ONDS.US,D,20240416,000000,0.9603,0.9698,0.9101,0.9147,58767,0
+ONDS.US,D,20240417,000000,0.92,0.9378,0.87,0.9,110528,0
+ONDS.US,D,20240418,000000,0.897,0.944,0.8225,0.93,231639,0
+ONDS.US,D,20240419,000000,0.93,0.93,0.83,0.8376,201468,0
+ONDS.US,D,20240422,000000,0.874,0.89,0.805,0.8276,85096,0
+ONDS.US,D,20240423,000000,0.82,0.85,0.8096,0.84,110197,0
+ONDS.US,D,20240424,000000,0.84,0.85,0.8107,0.8325,42626,0
+ONDS.US,D,20240425,000000,0.83,0.8499,0.7933,0.802,108309,0
+ONDS.US,D,20240426,000000,0.7951,0.85,0.7933,0.7947,72185,0
+ONDS.US,D,20240429,000000,0.81,0.8481,0.78,0.8481,104060,0
+ONDS.US,D,20240430,000000,0.8323,0.8498,0.811,0.8365,29367,0
+ONDS.US,D,20240501,000000,0.86,0.9,0.83,0.8325,88293,0
+ONDS.US,D,20240502,000000,0.89,0.915,0.8,0.8337,68653,0
+ONDS.US,D,20240503,000000,0.8373,0.8697,0.7809,0.8027,168808,0
+ONDS.US,D,20240506,000000,0.8429,0.888073,0.814,0.831,465975,0
+ONDS.US,D,20240507,000000,0.84,0.87,0.81,0.821,165640,0
+ONDS.US,D,20240508,000000,0.83,0.8399,0.785,0.81,177751,0
+ONDS.US,D,20240509,000000,0.81,0.83,0.791301,0.8181,80089,0
+ONDS.US,D,20240510,000000,0.8189,0.8375,0.7814,0.7997,168370,0
+ONDS.US,D,20240513,000000,0.7806,0.8499,0.7649,0.8443,182072,0
+ONDS.US,D,20240514,000000,0.85,0.9,0.8015,0.87,243377,0
+ONDS.US,D,20240515,000000,0.9,0.9,0.7899,0.8243,301907,0
+ONDS.US,D,20240516,000000,0.796,0.83,0.7535,0.7625,231941,0
+ONDS.US,D,20240517,000000,0.75,0.790951,0.75,0.77,47140,0
+ONDS.US,D,20240520,000000,0.76,0.8,0.7,0.7195,172061,0
+ONDS.US,D,20240521,000000,0.7031,0.7497,0.684578,0.711,119897,0
+ONDS.US,D,20240522,000000,0.7,0.78999,0.684,0.77,100461,0
+ONDS.US,D,20240523,000000,0.792,0.82,0.69,0.72,242491,0
+ONDS.US,D,20240524,000000,0.71,0.75,0.685,0.747,108336,0
+ONDS.US,D,20240528,000000,0.713,0.756199,0.7128,0.73,94989,0
+ONDS.US,D,20240529,000000,0.73,0.745849,0.702,0.717,120201,0
+ONDS.US,D,20240530,000000,0.703,0.7457,0.7025,0.74,57729,0
+ONDS.US,D,20240531,000000,0.75,0.772501,0.72,0.7244,88594,0
+ONDS.US,D,20240603,000000,0.75,0.75,0.662,0.683,241526,0
+ONDS.US,D,20240604,000000,0.68,0.729899,0.65,0.65,130716,0
+ONDS.US,D,20240605,000000,0.6421,0.6878,0.621,0.65,194836,0
+ONDS.US,D,20240606,000000,0.651,0.6999,0.614,0.62,157049,0
+ONDS.US,D,20240607,000000,0.6052,0.78,0.574,0.6339,418620,0
+ONDS.US,D,20240610,000000,0.6339,0.745,0.6339,0.69,219752,0
+ONDS.US,D,20240611,000000,0.791,0.87,0.7022,0.864,397188,0
+ONDS.US,D,20240612,000000,0.88,0.9,0.828001,0.8645,234448,0
+ONDS.US,D,20240613,000000,0.85,0.8593,0.8,0.8004,129268,0
+ONDS.US,D,20240614,000000,0.8004,0.8004,0.76,0.7863,86258,0
+ONDS.US,D,20240617,000000,0.79,0.805,0.7401,0.7443,71900,0
+ONDS.US,D,20240618,000000,0.74,0.7492,0.71,0.7299,194638,0
+ONDS.US,D,20240620,000000,0.709,0.71,0.65,0.6603,186364,0
+ONDS.US,D,20240621,000000,0.66,0.70515,0.66,0.6901,237558,0
+ONDS.US,D,20240624,000000,0.671,0.7,0.6247,0.6247,245515,0
+ONDS.US,D,20240625,000000,0.619,0.6199,0.58,0.5906,318252,0
+ONDS.US,D,20240626,000000,0.5906,0.6266,0.59,0.616,277609,0
+ONDS.US,D,20240627,000000,0.6,0.6258,0.5905,0.6163,67052,0
+ONDS.US,D,20240628,000000,0.61,0.62,0.58,0.58,163971,0
+ONDS.US,D,20240701,000000,0.5715,0.6012,0.554096,0.57,156713,0
+ONDS.US,D,20240702,000000,0.5985,0.5985,0.55,0.55,102779,0
+ONDS.US,D,20240703,000000,0.539,0.59,0.539,0.5704,113210,0
+ONDS.US,D,20240705,000000,0.571,0.6474,0.571,0.6079,142195,0
+ONDS.US,D,20240708,000000,0.605,0.8,0.603,0.78,511929,0
+ONDS.US,D,20240709,000000,0.78,0.8,0.7,0.714,232246,0
+ONDS.US,D,20240710,000000,0.6999,0.7223,0.65,0.6946,158702,0
+ONDS.US,D,20240711,000000,0.7,0.7469,0.7,0.7313,132055,0
+ONDS.US,D,20240712,000000,0.74,0.94,0.7349,0.8568,476103,0
+ONDS.US,D,20240715,000000,0.85,0.8609,0.7625,0.7726,124744,0
+ONDS.US,D,20240716,000000,0.7505,0.8596,0.7505,0.8378,168440,0
+ONDS.US,D,20240717,000000,0.8127,0.8777,0.8,0.867375,131144,0
+ONDS.US,D,20240718,000000,0.88,0.88,0.8251,0.8347,122636,0
+ONDS.US,D,20240719,000000,0.86,0.87,0.836701,0.8427,41158,0
+ONDS.US,D,20240722,000000,0.9155,1.15,0.8605,1.13,2194862,0
+ONDS.US,D,20240723,000000,1.18,1.2997,1,1.13,1363875,0
+ONDS.US,D,20240724,000000,1.11,1.11,0.9746,0.99,379236,0
+ONDS.US,D,20240725,000000,0.9574,1.02,0.9061,1,196684,0
+ONDS.US,D,20240726,000000,0.9955,1.1,0.9955,1.06,177817,0
+ONDS.US,D,20240729,000000,1.08,1.08,0.9801,1.01,128461,0
+ONDS.US,D,20240730,000000,1.01,1.01564,0.906,0.91,233926,0
+ONDS.US,D,20240731,000000,0.93,1.07,0.9,0.99,510143,0
+ONDS.US,D,20240801,000000,0.98,1.1392,0.91,1.12,450868,0
+ONDS.US,D,20240802,000000,1.09,1.1799,0.9603,1.06,512805,0
+ONDS.US,D,20240805,000000,0.9854,1.08,0.93,1.02,169836,0
+ONDS.US,D,20240806,000000,1.03,1.07,0.96,0.962,175836,0
+ONDS.US,D,20240807,000000,0.9603,0.985,0.8462,0.89,359227,0
+ONDS.US,D,20240808,000000,0.89,0.9383,0.803,0.8184,157586,0
+ONDS.US,D,20240809,000000,0.86,0.86,0.752,0.7899,272617,0
+ONDS.US,D,20240812,000000,0.8,0.8201,0.76,0.77,112483,0
+ONDS.US,D,20240813,000000,0.7721,0.83,0.66,0.691,888202,0
+ONDS.US,D,20240814,000000,0.7255,0.729,0.5366,0.588,1110235,0
+ONDS.US,D,20240815,000000,0.61,0.69,0.61,0.661,283515,0
+ONDS.US,D,20240816,000000,0.668,0.7133,0.65,0.71,189468,0
+ONDS.US,D,20240819,000000,0.72,0.75,0.67844,0.7393,240187,0
+ONDS.US,D,20240820,000000,0.7148,0.82,0.702,0.7825,547266,0
+ONDS.US,D,20240821,000000,0.79,0.9,0.7826,0.8519,680534,0
+ONDS.US,D,20240822,000000,0.8527,0.92,0.8527,0.8902,363735,0
+ONDS.US,D,20240823,000000,0.883399,0.8834,0.82,0.835,103906,0
+ONDS.US,D,20240826,000000,0.83,0.88,0.80845,0.8641,130682,0
+ONDS.US,D,20240827,000000,0.86,0.8898,0.83,0.8654,143486,0
+ONDS.US,D,20240828,000000,0.874,0.874,0.789,0.8073,126336,0
+ONDS.US,D,20240829,000000,0.75,0.8387,0.7499,0.8225,134902,0
+ONDS.US,D,20240830,000000,0.854,0.8852,0.8002,0.872,106100,0
+ONDS.US,D,20240903,000000,0.87,0.89,0.815,0.8606,166281,0
+ONDS.US,D,20240904,000000,0.8594,0.8606,0.805,0.81,125212,0
+ONDS.US,D,20240905,000000,0.82,0.8699,0.787,0.7962,98277,0
+ONDS.US,D,20240906,000000,0.78,0.8552,0.7251,0.75,378319,0
+ONDS.US,D,20240909,000000,0.8,0.98,0.79,0.889,1116876,0
+ONDS.US,D,20240910,000000,0.92,0.9442,0.8712,0.939,187533,0
+ONDS.US,D,20240911,000000,0.8852,0.931,0.8486,0.8853,185306,0
+ONDS.US,D,20240912,000000,0.9,0.9,0.79,0.8239,505948,0
+ONDS.US,D,20240913,000000,0.811,0.84,0.79,0.796,363538,0
+ONDS.US,D,20240916,000000,0.7878,0.8165,0.71,0.738,523327,0
+ONDS.US,D,20240917,000000,0.75,0.7601,0.73,0.7407,187245,0
+ONDS.US,D,20240918,000000,0.75,0.8434,0.7407,0.77,513865,0
+ONDS.US,D,20240919,000000,0.7885,0.8322,0.75,0.7711,245111,0
+ONDS.US,D,20240920,000000,0.78,0.79,0.75,0.7717,199591,0
+ONDS.US,D,20240923,000000,0.7685,0.7836,0.725,0.7359,154340,0
+ONDS.US,D,20240924,000000,0.725,0.7352,0.681,0.6977,301176,0
+ONDS.US,D,20240925,000000,0.6869,0.70538,0.66,0.7,215012,0
+ONDS.US,D,20240926,000000,0.729,0.729,0.69,0.7,249683,0
+ONDS.US,D,20240927,000000,0.71,0.73,0.68,0.6995,166881,0
+ONDS.US,D,20240930,000000,0.75,0.8314,0.7239,0.771,1344018,0
+ONDS.US,D,20241001,000000,0.799,0.8083,0.73,0.7798,948280,0
+ONDS.US,D,20241002,000000,0.7989,0.7999,0.731,0.7628,237318,0
+ONDS.US,D,20241003,000000,0.77,0.799,0.7319,0.74,183953,0
+ONDS.US,D,20241004,000000,0.7483,0.77,0.73,0.741,130854,0
+ONDS.US,D,20241007,000000,0.76,0.8275,0.74,0.8248,711298,0
+ONDS.US,D,20241008,000000,0.8487,0.983,0.8043,0.9234,975320,0
+ONDS.US,D,20241009,000000,0.9325,0.9699,0.8701,0.9014,488260,0
+ONDS.US,D,20241010,000000,0.89,0.93,0.8544,0.9293,238440,0
+ONDS.US,D,20241011,000000,0.99,1.02,0.89,0.9003,251827,0
+ONDS.US,D,20241014,000000,0.923,1.02,0.91,0.9766,1010602,0
+ONDS.US,D,20241015,000000,1,1.0001,0.8838,0.9016,427608,0
+ONDS.US,D,20241016,000000,0.9,0.95345,0.8829,0.9233,445282,0
+ONDS.US,D,20241017,000000,0.9234,0.94,0.9012,0.94,173645,0
+ONDS.US,D,20241018,000000,0.935,0.9788,0.9129,0.9157,157209,0
+ONDS.US,D,20241021,000000,0.9311,0.9638,0.87,0.915,134014,0
+ONDS.US,D,20241022,000000,0.92,0.9399,0.8613,0.901,123916,0
+ONDS.US,D,20241023,000000,0.91,0.91,0.81,0.8555,333556,0
+ONDS.US,D,20241024,000000,0.85,0.932,0.82,0.9136,228694,0
+ONDS.US,D,20241025,000000,0.8955,0.91,0.833,0.8577,214007,0
+ONDS.US,D,20241028,000000,0.8903,0.9141,0.8269,0.87,213860,0
+ONDS.US,D,20241029,000000,0.87,0.87,0.803,0.823,195770,0
+ONDS.US,D,20241030,000000,0.81,0.8245,0.773,0.78,271199,0
+ONDS.US,D,20241031,000000,0.771,0.771,0.7206,0.766,291974,0
+ONDS.US,D,20241101,000000,0.7771,0.792,0.735,0.7376,156899,0
+ONDS.US,D,20241104,000000,0.72,0.755,0.72,0.74,82151,0
+ONDS.US,D,20241105,000000,0.76,0.7798,0.73,0.742,230813,0
+ONDS.US,D,20241106,000000,0.7431,0.79135,0.7431,0.7833,223865,0
+ONDS.US,D,20241107,000000,0.8,0.8301,0.7425,0.7461,472093,0
+ONDS.US,D,20241108,000000,0.75,0.799,0.7238,0.754,176319,0
+ONDS.US,D,20241111,000000,0.7596,0.8197,0.73,0.801,258417,0
+ONDS.US,D,20241112,000000,0.7602,0.86,0.7595,0.785,427734,0
+ONDS.US,D,20241113,000000,0.7511,0.8001,0.74,0.7574,297136,0
+ONDS.US,D,20241114,000000,0.7789,0.7995,0.73,0.7398,204768,0
+ONDS.US,D,20241115,000000,0.731,0.7998,0.6748,0.7131,497482,0
+ONDS.US,D,20241118,000000,0.7389,0.73965,0.66,0.6748,346162,0
+ONDS.US,D,20241119,000000,0.6748,0.7199,0.655,0.671,376281,0
+ONDS.US,D,20241120,000000,0.68,0.7219,0.67,0.711,231805,0
+ONDS.US,D,20241121,000000,0.72,0.8639,0.72,0.8113,1043504,0
+ONDS.US,D,20241122,000000,0.87,1.02,0.851,0.887,1709914,0
+ONDS.US,D,20241125,000000,0.94,0.95,0.8,0.864,1997658,0
+ONDS.US,D,20241126,000000,0.89,0.915,0.8176,0.835,782336,0
+ONDS.US,D,20241127,000000,0.84,0.8899,0.7864,0.8667,652710,0
+ONDS.US,D,20241129,000000,1.12,1.2,0.94,0.9841,16927165,0
+ONDS.US,D,20241202,000000,1.21,1.25,0.7707,0.8201,19789218,0
+ONDS.US,D,20241203,000000,0.85,0.86,0.7,0.797,4262144,0
+ONDS.US,D,20241204,000000,0.78,0.8098,0.7527,0.7947,1564969,0
+ONDS.US,D,20241205,000000,0.8,0.8017,0.7458,0.7599,2165533,0
+ONDS.US,D,20241206,000000,0.7519,0.8217,0.6803,0.8039,2617293,0
+ONDS.US,D,20241209,000000,0.8,0.8199,0.7552,0.8132,984246,0
+ONDS.US,D,20241210,000000,0.8072,1.07,0.7943,0.8668,3730628,0
+ONDS.US,D,20241211,000000,0.9,1.08,0.8668,1.05,8070404,0
+ONDS.US,D,20241212,000000,1.04,1.07,0.9633,1.02,2802414,0
+ONDS.US,D,20241213,000000,1.03,1.43,0.91,1.4,9390345,0
+ONDS.US,D,20241216,000000,1.57,1.75,1.355,1.66,14489284,0
+ONDS.US,D,20241217,000000,1.8,1.875,1.46,1.67,13607439,0
+ONDS.US,D,20241218,000000,1.71,1.765,1.06,1.29,8246459,0
+ONDS.US,D,20241219,000000,1.56,1.56,1.245,1.36,5618675,0
+ONDS.US,D,20241220,000000,1.27,1.5301,1.2,1.47,5409100,0
+ONDS.US,D,20241223,000000,1.6,1.95,1.52,1.95,9984230,0
+ONDS.US,D,20241224,000000,2.06,2.2,1.8,2.02,8457278,0
+ONDS.US,D,20241226,000000,2.17,2.67,2.13,2.51,11925224,0
+ONDS.US,D,20241227,000000,2.89,3.1,2.34,2.59,15700226,0
+ONDS.US,D,20241230,000000,2.74,3.14,2.55,2.79,21302303,0
+ONDS.US,D,20241231,000000,2.71,2.73,2.28,2.56,9096659,0
+ONDS.US,D,20250102,000000,2.5,2.79,2.45,2.63,10396079,0
+ONDS.US,D,20250103,000000,3.23,3.4,2.76,2.8,37322538,0
+ONDS.US,D,20250106,000000,3.05,3.13,2.63,2.69,15491348,0
+ONDS.US,D,20250107,000000,2.69,2.7591,2.4,2.65,8343441,0
+ONDS.US,D,20250108,000000,2.72,2.73,2.09,2.54,20144708,0
+ONDS.US,D,20250110,000000,2.39,2.46,2.2,2.24,6276268,0
+ONDS.US,D,20250113,000000,2.05,2.19,1.8201,1.88,8172034,0
+ONDS.US,D,20250114,000000,1.9,2.13,1.9,1.99,4833755,0
+ONDS.US,D,20250115,000000,2.06,2.2579,1.9993,2.21,5071733,0
+ONDS.US,D,20250116,000000,2.27,2.27,2.005,2.2,3917815,0
+ONDS.US,D,20250117,000000,2.2,2.2,2.02,2.07,3928218,0
+ONDS.US,D,20250121,000000,2.1,2.1399,1.94,2.01,4724561,0
+ONDS.US,D,20250122,000000,2.07,2.46,1.99,2.37,7804230,0
+ONDS.US,D,20250123,000000,2.17,2.3,2.1,2.11,4018154,0
+ONDS.US,D,20250124,000000,2.06,2.21,1.98,2.04,4373147,0
+ONDS.US,D,20250127,000000,1.89,2,1.83,1.94,3832350,0
+ONDS.US,D,20250128,000000,1.93,1.99,1.81,1.81,2620010,0
+ONDS.US,D,20250129,000000,1.74,1.81,1.64,1.71,3883461,0
+ONDS.US,D,20250130,000000,1.74,1.77,1.68,1.69,2345957,0
+ONDS.US,D,20250131,000000,1.69,1.835,1.665,1.75,3084959,0
+ONDS.US,D,20250203,000000,1.61,1.6794,1.5,1.6,2885675,0
+ONDS.US,D,20250204,000000,1.62,1.7,1.62,1.69,1712871,0
+ONDS.US,D,20250205,000000,1.72,1.72,1.61,1.64,2167959,0
+ONDS.US,D,20250206,000000,1.68,1.85,1.68,1.76,2754260,0
+ONDS.US,D,20250207,000000,1.78,1.92,1.76,1.91,3689891,0
+ONDS.US,D,20250210,000000,2,2.12,1.8206,2.1,5051669,0
+ONDS.US,D,20250211,000000,2.05,2.23,2,2.1,5500961,0
+ONDS.US,D,20250212,000000,2.03,2.14,1.93,1.94,4053551,0
+ONDS.US,D,20250213,000000,1.94,1.9499,1.84,1.92,1972824,0
+ONDS.US,D,20250214,000000,1.9,1.9693,1.805,1.83,1961797,0
+ONDS.US,D,20250218,000000,1.835,1.94,1.61,1.65,3484464,0
+ONDS.US,D,20250219,000000,1.64,1.68,1.4,1.43,5038067,0
+ONDS.US,D,20250220,000000,1.39,1.46,1.325,1.39,2375812,0
+ONDS.US,D,20250221,000000,1.4,1.45,1.24,1.25,2586564,0
+ONDS.US,D,20250224,000000,1.25,1.26,1.1,1.1,3109908,0
+ONDS.US,D,20250225,000000,1.17,1.21,1,1.04,4790054,0
+ONDS.US,D,20250226,000000,1.06,1.14,1.03,1.08,2303209,0
+ONDS.US,D,20250227,000000,1.08,1.13,0.97,0.9704,1932761,0
+ONDS.US,D,20250228,000000,0.9468,1.0215,0.9163,0.9843,1851922,0
+ONDS.US,D,20250303,000000,0.9937,1,0.839,0.8523,2791769,0
+ONDS.US,D,20250304,000000,0.8,0.9362,0.7885,0.8712,2542022,0
+ONDS.US,D,20250305,000000,0.8691,0.9034,0.83,0.8875,1323876,0
+ONDS.US,D,20250306,000000,0.8674,0.899,0.8,0.8046,1486917,0
+ONDS.US,D,20250307,000000,0.8279,0.83,0.7507,0.8085,2417508,0
+ONDS.US,D,20250310,000000,0.8,0.81,0.685,0.727,3059221,0
+ONDS.US,D,20250311,000000,1.18,1.18,0.6811,0.7235,104014692,0
+ONDS.US,D,20250312,000000,0.6898,0.7065,0.57,0.697,22566265,0
+ONDS.US,D,20250313,000000,0.67,0.7177,0.6503,0.6767,8211714,0
+ONDS.US,D,20250314,000000,0.6619,0.74,0.65,0.7384,6426906,0
+ONDS.US,D,20250317,000000,0.7244,0.791,0.7244,0.7744,5713292,0
+ONDS.US,D,20250318,000000,0.7761,0.7958,0.7201,0.7448,2430560,0
+ONDS.US,D,20250319,000000,0.73,0.7658,0.721,0.7576,2230532,0
+ONDS.US,D,20250320,000000,0.745,0.7568,0.68,0.6901,2517644,0
+ONDS.US,D,20250321,000000,0.68,0.72,0.68,0.7001,1467275,0
+ONDS.US,D,20250324,000000,0.71,0.82,0.6911,0.812,9963884,0
+ONDS.US,D,20250325,000000,0.8549,0.9,0.795,0.8858,8523499,0
+ONDS.US,D,20250326,000000,0.9,0.9729,0.8087,0.845,7836932,0
+ONDS.US,D,20250327,000000,0.8412,1.01,0.8331,0.9998,10619455,0
+ONDS.US,D,20250328,000000,1,1.14,0.89,1.12,16871496,0
+ONDS.US,D,20250331,000000,1.05,1.25,0.8914,1.07,28188344,0
+ONDS.US,D,20250401,000000,1.15,1.15,1.0101,1.1,14836286,0
+ONDS.US,D,20250402,000000,1.04,1.1299,0.99,1.11,7917628,0
+ONDS.US,D,20250403,000000,1.02,1.07,0.86,0.8994,12366901,0
+ONDS.US,D,20250404,000000,0.88,0.9677,0.8337,0.9209,8010019,0
+ONDS.US,D,20250407,000000,0.86,0.9899,0.8169,0.86,5534757,0
+ONDS.US,D,20250408,000000,0.8808,0.9,0.72,0.75,7639777,0
+ONDS.US,D,20250409,000000,0.73,0.84,0.6591,0.8301,13336718,0
+ONDS.US,D,20250410,000000,0.8122,0.8203,0.714,0.7751,4690750,0
+ONDS.US,D,20250411,000000,0.7851,0.83,0.75,0.814,4343812,0
+ONDS.US,D,20250414,000000,0.92,0.965,0.8551,0.9143,13336711,0
+ONDS.US,D,20250415,000000,0.9255,0.939,0.85,0.8742,7549246,0
+ONDS.US,D,20250416,000000,0.84,0.8786,0.8153,0.8637,4399647,0
+ONDS.US,D,20250417,000000,0.8822,0.9192,0.851,0.8879,4492492,0
+ONDS.US,D,20250421,000000,0.85,0.87,0.7712,0.7981,4411842,0
+ONDS.US,D,20250422,000000,0.82005,0.83,0.77,0.8201,5087800,0
+ONDS.US,D,20250423,000000,0.8727,0.9,0.8314,0.8419,4594318,0
+ONDS.US,D,20250424,000000,0.86,0.8793,0.7834,0.8005,6499112,0
+ONDS.US,D,20250425,000000,0.79,0.8156,0.6904,0.7151,10753583,0
+ONDS.US,D,20250428,000000,0.75,0.7789,0.7284,0.7511,5364780,0
+ONDS.US,D,20250429,000000,0.76,0.8293,0.7311,0.8068,5670440,0
+ONDS.US,D,20250430,000000,0.76,0.7886,0.735,0.7768,3395606,0
+ONDS.US,D,20250501,000000,0.78,0.8329,0.7717,0.7885,4499369,0
+ONDS.US,D,20250502,000000,0.81,0.8537,0.7885,0.8186,5630308,0
+ONDS.US,D,20250505,000000,0.79,0.7989,0.7604,0.7643,3695243,0
+ONDS.US,D,20250506,000000,0.779,0.779,0.7354,0.7572,3144994,0
+ONDS.US,D,20250507,000000,0.7501,0.7624,0.7311,0.7535,2275125,0
+ONDS.US,D,20250508,000000,0.7532,0.7988,0.7317,0.7909,4742370,0
+ONDS.US,D,20250509,000000,0.793,0.7963,0.7617,0.765,3193106,0
+ONDS.US,D,20250512,000000,0.77,0.839,0.7602,0.8298,6682249,0
+ONDS.US,D,20250513,000000,0.81,0.8864,0.8069,0.8637,7082273,0
+ONDS.US,D,20250514,000000,0.92,0.92,0.8439,0.8759,7950216,0
+ONDS.US,D,20250515,000000,0.849,0.87,0.76,0.8567,12705438,0
+ONDS.US,D,20250516,000000,0.8566,0.94,0.8401,0.9301,9434088,0
+ONDS.US,D,20250519,000000,0.8884,1,0.855,0.9794,12901356,0
+ONDS.US,D,20250520,000000,1.01,1.05,0.931,0.9426,10236474,0
+ONDS.US,D,20250521,000000,0.95,0.9965,0.8276,0.8651,8820513,0
+ONDS.US,D,20250522,000000,0.85,0.919,0.843501,0.9093,4150601,0
+ONDS.US,D,20250523,000000,0.86,0.96,0.86,0.9268,5116440,0
+ONDS.US,D,20250527,000000,0.9229,0.9537,0.89,0.9422,5190248,0
+ONDS.US,D,20250528,000000,0.952,1.15,0.932,1.07,13060980,0
+ONDS.US,D,20250529,000000,1.1,1.1,1,1.07,7789959,0
+ONDS.US,D,20250530,000000,1.08,1.23,1.07,1.22,17600733,0
+ONDS.US,D,20250602,000000,1.35,1.52,1.26,1.47,35215737,0
+ONDS.US,D,20250603,000000,1.59,1.66,1.4,1.42,31332424,0
+ONDS.US,D,20250604,000000,1.495,1.79,1.46,1.75,24422957,0
+ONDS.US,D,20250605,000000,1.885,1.885,1.5,1.58,31020428,0
+ONDS.US,D,20250606,000000,1.66,1.87,1.58,1.7,23804944,0
+ONDS.US,D,20250609,000000,1.94,2.045,1.67,1.68,43161783,0
+ONDS.US,D,20250610,000000,1.48,1.7,1.45,1.52,32790787,0
+ONDS.US,D,20250611,000000,1.6,1.6,1.4001,1.48,12197557,0
+ONDS.US,D,20250612,000000,1.53,1.75,1.51,1.71,20835866,0
+ONDS.US,D,20250613,000000,1.735,1.87,1.66,1.82,29549553,0
+ONDS.US,D,20250616,000000,1.845,1.9,1.665,1.69,18985398,0
+ONDS.US,D,20250617,000000,1.69,1.6988,1.52,1.56,13661558,0
+ONDS.US,D,20250618,000000,1.57,1.61,1.46,1.55,10932663,0
+ONDS.US,D,20250620,000000,1.63,1.67,1.52,1.58,14369036,0
+ONDS.US,D,20250623,000000,1.58,1.58,1.36,1.43,21290637,0
+ONDS.US,D,20250624,000000,1.54,1.6,1.465,1.59,14711436,0
+ONDS.US,D,20250625,000000,1.74,1.85,1.55,1.6,39187144,0
+ONDS.US,D,20250626,000000,1.615,1.79,1.53,1.75,31484640,0
+ONDS.US,D,20250627,000000,1.76,1.91,1.69,1.83,24201288,0
+ONDS.US,D,20250630,000000,2.015,2.29,1.91,1.92,46230147,0
+ONDS.US,D,20250701,000000,1.89,1.96,1.8,1.96,15210382,0
+ONDS.US,D,20250702,000000,1.92,1.95,1.8,1.88,12112017,0
+ONDS.US,D,20250703,000000,1.92,2.015,1.82,1.85,11619682,0
+ONDS.US,D,20250707,000000,1.84,1.97,1.72,1.75,12527214,0
+ONDS.US,D,20250708,000000,1.78,1.825,1.71,1.79,10509157,0
+ONDS.US,D,20250709,000000,1.88,1.93,1.795,1.84,18739562,0
+ONDS.US,D,20250710,000000,1.85,2.05,1.8,2.01,23516426,0
+ONDS.US,D,20250711,000000,2.12,2.24,2.05,2.12,30779837,0
+ONDS.US,D,20250714,000000,2.165,2.45,2.12,2.31,35769807,0
+ONDS.US,D,20250715,000000,2.325,2.35,2.2,2.29,14686623,0
+ONDS.US,D,20250716,000000,2.225,2.44,2.19,2.4,21250955,0
+ONDS.US,D,20250717,000000,2.48,2.6399,2.28,2.4,26646732,0
+ONDS.US,D,20250718,000000,2.43,2.48,2.19,2.23,20672459,0
+ONDS.US,D,20250721,000000,2.3,2.7,2.24,2.25,40600551,0
+ONDS.US,D,20250722,000000,2.26,2.27,2.02,2.1,20187601,0
+ONDS.US,D,20250723,000000,2.135,2.2,2.05,2.18,10621683,0
+ONDS.US,D,20250724,000000,2.19,2.33,2.13,2.14,11637066,0
+ONDS.US,D,20250725,000000,2.12,2.14,2.06,2.13,8347820,0
+ONDS.US,D,20250728,000000,2.15,2.2,1.98,2,11429695,0
+ONDS.US,D,20250729,000000,2.01,2.01,1.78,1.82,18967484,0
+ONDS.US,D,20250730,000000,1.865,2.14,1.85,2.07,27107669,0
+ONDS.US,D,20250731,000000,2.17,2.22,2.03,2.12,22804572,0
+ONDS.US,D,20250801,000000,2.05,2.27,2.01,2.2,23356185,0
+ONDS.US,D,20250804,000000,2.275,2.67,2.25,2.67,41381179,0
+ONDS.US,D,20250805,000000,2.75,3.09,2.66,3.07,56284020,0
+ONDS.US,D,20250806,000000,2.98,3.37,2.92,3.33,36704639,0
+ONDS.US,D,20250807,000000,3.4,3.5,3.085,3.25,34876200,0
+ONDS.US,D,20250808,000000,3.41,3.95,3.395,3.55,41406260,0
+ONDS.US,D,20250811,000000,3.61,3.76,3.31,3.43,26386930,0
+ONDS.US,D,20250812,000000,3.94,4.39,3.86,4.29,72955324,0
+ONDS.US,D,20250813,000000,3.48,3.79,3.44,3.52,94894896,0
+ONDS.US,D,20250814,000000,3.5,3.93,3.43,3.93,53138387,0
+ONDS.US,D,20250815,000000,3.83,4.23,3.745,3.86,48996016,0
+ONDS.US,D,20250818,000000,3.92,4.09,3.725,4.01,33261942,0
+ONDS.US,D,20250819,000000,4.14,4.33,3.56,3.59,49180079,0
+ONDS.US,D,20250820,000000,3.6,3.66,3.2,3.61,43915379,0
+ONDS.US,D,20250821,000000,3.64,3.89,3.51,3.8,29854523,0
+ONDS.US,D,20250822,000000,3.8,4.51,3.8,4.49,65687059,0
+ONDS.US,D,20250825,000000,4.68,4.98,4.53,4.85,46896658,0
+ONDS.US,D,20250826,000000,4.72,5.2666,4.71,4.97,45928228,0
+ONDS.US,D,20250827,000000,5.02,5.505,5.01,5.07,47846437,0
+ONDS.US,D,20250828,000000,5.25,6.01,5.2,5.7,60658921,0
+ONDS.US,D,20250829,000000,6,6.188,5.54,5.86,55680238,0
+ONDS.US,D,20250902,000000,5.475,5.95,5.33,5.46,38115436,0
+ONDS.US,D,20250903,000000,5.62,5.678,5.01,5.03,32311358,0
+ONDS.US,D,20250904,000000,5.035,5.39,4.9,5.33,32980793,0
+ONDS.US,D,20250905,000000,5.45,5.68,5.03,5.63,34703477,0
+ONDS.US,D,20250908,000000,5.63,6.5,5.6,6.06,54462556,0
+ONDS.US,D,20250909,000000,5.31,5.59,5.21,5.45,91792969,0
+ONDS.US,D,20250910,000000,5.61,6,5.385,5.56,55210835,0
+ONDS.US,D,20250911,000000,5.68,6.44,5.41,6.42,62323027,0
+ONDS.US,D,20250912,000000,6.45,6.72,6.2,6.56,47214276,0
+ONDS.US,D,20250915,000000,6.71,6.8599,6.25,6.38,37226274,0
+ONDS.US,D,20250916,000000,6.32,6.35,5.92,6.09,36544684,0
+ONDS.US,D,20250917,000000,6.06,6.25,5.75,6.1,42246153,0
+ONDS.US,D,20250918,000000,6.28,6.64,6.01,6.6,36806714,0
+ONDS.US,D,20250919,000000,6.55,6.84,6.42,6.72,45026780,0
+ONDS.US,D,20250922,000000,6.82,7.36,6.58,7.26,48685347,0
+ONDS.US,D,20250923,000000,7.515,8.1199,7.23,7.88,59734600,0
+ONDS.US,D,20250924,000000,7.99,8.07,7.25,7.35,45667950,0
+ONDS.US,D,20250925,000000,7.005,7.84,6.79,7.75,62131039,0
+ONDS.US,D,20250926,000000,7.695,7.89,7.36,7.66,36510743,0
+ONDS.US,D,20250929,000000,7.96,8.71,7.8,7.87,68637307,0
+ONDS.US,D,20250930,000000,7.93,8.17,7.57,7.72,41885994,0
+ONDS.US,D,20251001,000000,7.75,7.95,7.18,7.31,40181926,0
+ONDS.US,D,20251002,000000,7.8,9.34,7.66,9.21,103739075,0
+ONDS.US,D,20251003,000000,9.51,10.28,9.1901,9.91,72853961,0
+ONDS.US,D,20251006,000000,10.56,11.63,10.27,10.66,82293055,0
+ONDS.US,D,20251007,000000,11,11.545,10.45,11.09,56849501,0
+ONDS.US,D,20251008,000000,11.265,11.6999,10.7132,11.26,45083096,0
+ONDS.US,D,20251009,000000,11.14,11.39,10.375,10.49,43374850,0
+ONDS.US,D,20251010,000000,10.48,10.51,9.1901,9.22,61337540,0
+ONDS.US,D,20251013,000000,10.03,11.215,9.6832,10.81,51913369,0
+ONDS.US,D,20251014,000000,10.38,10.56,9.88,10.41,36075185,0
+ONDS.US,D,20251015,000000,10.825,10.87,9.16,9.51,49685753,0
+ONDS.US,D,20251016,000000,9.63,9.63,7.92,8.2,70659372,0
+ONDS.US,D,20251017,000000,7.95,8.16,7.555,7.61,43053544,0
+ONDS.US,D,20251020,000000,8.06,8.19,7.33,7.77,37823991,0
+ONDS.US,D,20251021,000000,7.68,7.91,7.1245,7.19,30813679,0
+ONDS.US,D,20251022,000000,6.85,7.26,6.465,6.74,53445979,0
+ONDS.US,D,20251023,000000,6.85,7.3,6.65,7.06,36302869,0
+ONDS.US,D,20251024,000000,7.67,8.17,7.405,7.46,51306769,0
+ONDS.US,D,20251027,000000,8.185,8.315,7.52,7.53,48346942,0
+ONDS.US,D,20251028,000000,7.52,7.64,6.66,6.79,44421394,0
+ONDS.US,D,20251029,000000,6.895,6.95,6.52,6.75,36219297,0
+ONDS.US,D,20251030,000000,6.49,6.615,6.205,6.29,125439563,0
+ONDS.US,D,20251031,000000,6.25,6.5,6.12,6.44,103849069,0
+ONDS.US,D,20251103,000000,6.575,6.69,5.78,6.15,118255475,0
+ONDS.US,D,20251104,000000,5.78,6.57,5.77,5.96,94632814,0
+ONDS.US,D,20251105,000000,5.98,6.25,5.83,6,59402786,0
+ONDS.US,D,20251106,000000,5.92,5.93,5.215,5.25,80158723,0
+ONDS.US,D,20251107,000000,5.04,5.895,4.95,5.81,106713317,0
+ONDS.US,D,20251110,000000,6.37,6.39,5.77,5.88,135019928,0
+ONDS.US,D,20251111,000000,5.85,6.095,5.6,5.8,78878962,0
+ONDS.US,D,20251112,000000,5.985,6.165,5.48,5.51,78891632,0
+ONDS.US,D,20251113,000000,6.32,7.34,6.31,6.56,220831446,0
+ONDS.US,D,20251114,000000,6.165,7.86,6.1,7.18,184450259,0
+ONDS.US,D,20251117,000000,7.51,7.515,5.98,6.255,154730862,0
+ONDS.US,D,20251118,000000,6.155,7.92,6.15,7.84,179881981,0
+ONDS.US,D,20251119,000000,7.465,8.035,7.26,7.5,127637377,0
+ONDS.US,D,20251120,000000,7.92,7.97,6.25,6.27,118430888,0
+ONDS.US,D,20251121,000000,6.56,6.85,5.93,6.735,130829160,0
+ONDS.US,D,20251124,000000,6.785,8.8,6.67,8.72,177068113,0
+ONDS.US,D,20251125,000000,8.48,8.88,8.07,8.44,119782376,0
+ONDS.US,D,20251126,000000,8.61,8.68,7.685,8.24,114905202,0
+ONDS.US,D,20251128,000000,8.28,8.4694,7.8,7.9,32708977,0
+ONDS.US,D,20251201,000000,7.88,8.07,7.47,7.58,50596615,0
+ONDS.US,D,20251202,000000,7.68,8.55,7.32,8.07,90636921,0
+ONDS.US,D,20251203,000000,8.39,9.105,7.46,8.92,140917630,0
+ONDS.US,D,20251204,000000,8.635,9.34,8.52,9.19,106884718,0
+ONDS.US,D,20251205,000000,8.93,9.3,8.58,9.07,82497060,0
+ONDS.US,D,20251208,000000,9.295,9.75,8.97,9.02,86527574,0
+ONDS.US,D,20251209,000000,8.92,9.86,8.61,9.23,83620448,0
+ONDS.US,D,20251210,000000,9.11,9.115,8.305,8.325,86853711,0
+ONDS.US,D,20251211,000000,8.49,9.08,8.12,9.02,66219095,0
+ONDS.US,D,20251212,000000,8.98,9.575,8.41,8.75,89059108,0
+ONDS.US,D,20251215,000000,8.68,8.74,7.56,7.69,100385771,0
+ONDS.US,D,20251216,000000,7.62,8.195,7.59,8.09,51608557,0
+ONDS.US,D,20251217,000000,8.14,8.56,7.28,7.37,59633108,0
+ONDS.US,D,20251218,000000,7.79,8.3393,7.74,7.8,67598896,0
+ONDS.US,D,20251219,000000,7.99,9.24,7.86,9.22,125776599,0
+ONDS.US,D,20251222,000000,9.3,9.66,9.155,9.27,69110014,0
+ONDS.US,D,20251223,000000,9.03,9.84,8.67,8.96,66186443,0
+ONDS.US,D,20251224,000000,8.98,9.2,8.85,9.13,26111953,0
+ONDS.US,D,20251226,000000,9.137,9.17,8.43,8.48,49157065,0
+ONDS.US,D,20251229,000000,8.3,8.67,8.21,8.46,29711958,0
+ONDS.US,D,20251230,000000,8.46,9.3,8.33,8.99,56951549,0
+ONDS.US,D,20251231,000000,9.28,10.53,9.17,9.76,156334088,0
+ONDS.US,D,20260102,000000,10.135,11.06,9.91,11.02,136003405,0
+ONDS.US,D,20260105,000000,11.3,12.54,10.99,12.53,142435588,0
+ONDS.US,D,20260106,000000,12.1,12.93,11.96,12.84,92109780,0
+ONDS.US,D,20260107,000000,12.7,13.02,12.11,12.18,70855309,0
+ONDS.US,D,20260108,000000,13.205,15.07,13.15,14.01,137379503,0
+ONDS.US,D,20260109,000000,14,15.1,13.59,13.69,114277970,0
+ONDS.US,D,20260112,000000,13.71,15.28,12.83,13.19,121385412,0
+ONDS.US,D,20260113,000000,13.5,14.5,12.96,13.89,130778313,0
+ONDS.US,D,20260114,000000,13.69,13.75,12.92,13.56,83593697,0
+ONDS.US,D,20260115,000000,13.57,14.07,12.8,12.82,96377270,0
+ONDS.US,D,20260116,000000,13.415,14.25,12.12,12.16,168234827,0
+ONDS.US,D,20260120,000000,11.855,14.2,11.8,13.13,150704221,0
+ONDS.US,D,20260121,000000,13.8,14.33,11.93,12.55,148204889,0
+ONDS.US,D,20260122,000000,12.51,13.33,12.35,12.62,117527845,0
+ONDS.US,D,20260123,000000,12.71,12.865,11.94,12.17,79504309,0
+ONDS.US,D,20260126,000000,12.15,12.335,10.95,11.16,79825480,0
+ONDS.US,D,20260127,000000,11.21,12.47,11.09,12.26,92724279,0
+ONDS.US,D,20260128,000000,12.98,13.08,12.06,12.27,100928191,0
+ONDS.US,D,20260129,000000,12.14,12.28,11.07,11.27,87794536,0
+ONDS.US,D,20260130,000000,11.25,11.45,10.14,10.36,79362436,0
+ONDS.US,D,20260202,000000,10.81,11.2,10.15,10.64,92683759,0
+ONDS.US,D,20260203,000000,11.01,11.42,10.51,11.38,102072748,0
+ONDS.US,D,20260204,000000,11.38,11.395,9.13,9.68,125055516,0
+ONDS.US,D,20260205,000000,9.34,9.53,8.32,8.48,100976947,0
+ONDS.US,D,20260206,000000,8.965,9.76,8.45,9.69,87820581,0
+ONDS.US,D,20260209,000000,9.805,10.64,9.67,10.34,88727378,0
+ONDS.US,D,20260210,000000,10.09,10.44,9.6,9.68,56340326,0
+ONDS.US,D,20260211,000000,9.885,9.92,8.88,9.23,67427330,0
+ONDS.US,D,20260212,000000,9.245,9.2725,8.7001,8.97,59629592,0
+ONDS.US,D,20260213,000000,9.27,9.68,8.82,9.31,56681678,0
+ONDS.US,D,20260217,000000,9.235,10.32,8.87,10.05,76272202,0
+ONDS.US,D,20260218,000000,10.21,11.17,9.99,11.085,109922687,0
diff --git a/daily/us/nasdaq stocks/2/onfo.us.txt b/daily/us/nasdaq stocks/2/onfo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2f290c72bfb85b139064c7e65ecc36786ee816eb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/onfo.us.txt	
@@ -0,0 +1,871 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ONFO.US,D,20220829,000000,2.22,2.54,2.0901,2.2,1578916,0
+ONFO.US,D,20220830,000000,2.05,2.105,1.7,1.75,1035334,0
+ONFO.US,D,20220831,000000,1.83,2.03,1.75,1.86,711434,0
+ONFO.US,D,20220901,000000,1.86,1.9,1.6,1.77,416469,0
+ONFO.US,D,20220902,000000,1.8,1.94,1.66,1.7959,799292,0
+ONFO.US,D,20220906,000000,1.73,1.8,1.49,1.555,532866,0
+ONFO.US,D,20220907,000000,1.48,1.6,1.42,1.57,401591,0
+ONFO.US,D,20220908,000000,1.52,1.589,1.46,1.52,128288,0
+ONFO.US,D,20220909,000000,1.58,1.58,1.45,1.47,194295,0
+ONFO.US,D,20220912,000000,1.45,1.54,1.36,1.48,267412,0
+ONFO.US,D,20220913,000000,1.41,1.45,1.31,1.4073,239067,0
+ONFO.US,D,20220914,000000,1.4589,1.58,1.36,1.395,469547,0
+ONFO.US,D,20220915,000000,1.41,1.4699,1.38,1.44,190880,0
+ONFO.US,D,20220916,000000,1.36,1.44,1.34,1.39,103990,0
+ONFO.US,D,20220919,000000,1.39,1.39,1.26,1.38,174230,0
+ONFO.US,D,20220920,000000,1.38,1.45,1.26,1.28,146481,0
+ONFO.US,D,20220921,000000,1.315,1.41,1.21,1.24,169253,0
+ONFO.US,D,20220922,000000,1.21,1.25,1.13,1.19,178008,0
+ONFO.US,D,20220923,000000,1.15,1.1899,1.13,1.145,116202,0
+ONFO.US,D,20220926,000000,1.13,1.179,1.11,1.17,101371,0
+ONFO.US,D,20220927,000000,1.15,1.2,1.12,1.14,80703,0
+ONFO.US,D,20220928,000000,1.12,1.2096,1.12,1.2,29622,0
+ONFO.US,D,20220929,000000,1.12,1.2963,1.12,1.2,104655,0
+ONFO.US,D,20220930,000000,1.18,1.2175,1.16,1.16,34656,0
+ONFO.US,D,20221003,000000,1.1986,1.225,1.13,1.19,44101,0
+ONFO.US,D,20221004,000000,1.2,1.26,1.1701,1.21,22512,0
+ONFO.US,D,20221005,000000,1.16,1.24,1.16,1.24,10595,0
+ONFO.US,D,20221006,000000,1.21,1.2599,1.1851,1.24,48288,0
+ONFO.US,D,20221007,000000,1.25,1.47,1.22,1.275,345275,0
+ONFO.US,D,20221010,000000,1.26,1.26,1.2,1.21,74752,0
+ONFO.US,D,20221011,000000,1.19,1.2766,1.19,1.24,36143,0
+ONFO.US,D,20221012,000000,1.2605,1.2605,1.17,1.17,49944,0
+ONFO.US,D,20221013,000000,1.19,1.225,1.05,1.08,113215,0
+ONFO.US,D,20221014,000000,1.0901,1.12,1.0612,1.0989,25775,0
+ONFO.US,D,20221017,000000,1.11,1.25,1.06,1.1717,179072,0
+ONFO.US,D,20221018,000000,1.25,1.28,1.18,1.19,77959,0
+ONFO.US,D,20221019,000000,1.24,1.3,1.12,1.18,86968,0
+ONFO.US,D,20221020,000000,1.16,1.35,1.16,1.27,261062,0
+ONFO.US,D,20221021,000000,1.28,1.47,1.2002,1.24,305943,0
+ONFO.US,D,20221024,000000,1.26,1.315,1.15,1.29,173133,0
+ONFO.US,D,20221025,000000,1.19,1.3,1.1,1.3,83048,0
+ONFO.US,D,20221026,000000,1.2623,1.33,1.22,1.225,28543,0
+ONFO.US,D,20221027,000000,1.26,1.28,1.2,1.25,69678,0
+ONFO.US,D,20221028,000000,1.31,1.31,1.2,1.2,16055,0
+ONFO.US,D,20221031,000000,1.26,1.34,1.15,1.22,80939,0
+ONFO.US,D,20221101,000000,1.28,1.31,1.15,1.31,89111,0
+ONFO.US,D,20221102,000000,1.38,1.38,1.18,1.19,31691,0
+ONFO.US,D,20221103,000000,1.2,1.39,1.19,1.34,173605,0
+ONFO.US,D,20221104,000000,1.37,1.37,1.24,1.29,64513,0
+ONFO.US,D,20221107,000000,1.32,1.4,1.3017,1.4,79125,0
+ONFO.US,D,20221108,000000,1.4,1.44,1.38,1.4,95161,0
+ONFO.US,D,20221109,000000,1.43,1.43,1.33,1.3544,60773,0
+ONFO.US,D,20221110,000000,1.39,1.42,1.35,1.42,60029,0
+ONFO.US,D,20221111,000000,1.41,1.43,1.36,1.39,60128,0
+ONFO.US,D,20221114,000000,1.44,1.44,1.39,1.41,28238,0
+ONFO.US,D,20221115,000000,1.41,1.41,1.25,1.25,95335,0
+ONFO.US,D,20221116,000000,1.34,1.34,1.28,1.28,29023,0
+ONFO.US,D,20221117,000000,1.29,1.32,1.22,1.23,52705,0
+ONFO.US,D,20221118,000000,1.29,1.3326,1.245,1.29,24197,0
+ONFO.US,D,20221121,000000,1.29,1.3467,1.26,1.31,17814,0
+ONFO.US,D,20221122,000000,1.3,1.36,1.299,1.36,7394,0
+ONFO.US,D,20221123,000000,1.45,1.45,1.27,1.29,48012,0
+ONFO.US,D,20221125,000000,1.4,1.4,1.31,1.32,12151,0
+ONFO.US,D,20221128,000000,1.365,1.39,1.3003,1.34,47154,0
+ONFO.US,D,20221129,000000,1.45,1.45,1.29,1.3,33787,0
+ONFO.US,D,20221130,000000,1.3162,1.37,1.3162,1.37,8166,0
+ONFO.US,D,20221201,000000,1.3518,1.42,1.3505,1.42,26966,0
+ONFO.US,D,20221202,000000,1.49,1.49,1.4164,1.44,68098,0
+ONFO.US,D,20221205,000000,1.48,1.55,1.44,1.46,35037,0
+ONFO.US,D,20221206,000000,1.5,1.52,1.42,1.44,27007,0
+ONFO.US,D,20221207,000000,1.51,1.51,1.44,1.49,14108,0
+ONFO.US,D,20221208,000000,1.52,1.52,1.4407,1.47,27433,0
+ONFO.US,D,20221209,000000,1.52,1.52,1.4601,1.48,17219,0
+ONFO.US,D,20221212,000000,1.53,1.53,1.42,1.42,30103,0
+ONFO.US,D,20221213,000000,1.47,1.66,1.47,1.61,107519,0
+ONFO.US,D,20221214,000000,1.67,1.7,1.59,1.7,52650,0
+ONFO.US,D,20221215,000000,1.63,1.85,1.63,1.73,169894,0
+ONFO.US,D,20221216,000000,1.8,1.9399,1.59,1.59,326652,0
+ONFO.US,D,20221219,000000,1.55,1.6,1.4,1.42,71708,0
+ONFO.US,D,20221220,000000,1.4,1.63,1.4,1.61,54219,0
+ONFO.US,D,20221221,000000,1.6635,1.7595,1.5,1.5,55975,0
+ONFO.US,D,20221222,000000,1.5,1.7213,1.41,1.44,28064,0
+ONFO.US,D,20221223,000000,1.46,1.55,1.46,1.5,18961,0
+ONFO.US,D,20221227,000000,1.44,1.64,1.42,1.59,34327,0
+ONFO.US,D,20221228,000000,1.54,1.56,1.43,1.54,15309,0
+ONFO.US,D,20221229,000000,1.48,1.6799,1.48,1.6,28195,0
+ONFO.US,D,20221230,000000,1.645,1.65,1.43,1.52,76832,0
+ONFO.US,D,20230103,000000,1.58,1.6062,1.57,1.6,14936,0
+ONFO.US,D,20230104,000000,1.57,1.6728,1.57,1.6472,16900,0
+ONFO.US,D,20230105,000000,1.68,1.7348,1.58,1.62,26471,0
+ONFO.US,D,20230106,000000,1.7,1.73,1.63,1.66,26366,0
+ONFO.US,D,20230109,000000,1.75,1.8,1.7,1.75,45151,0
+ONFO.US,D,20230110,000000,1.8,1.875,1.78,1.8198,53366,0
+ONFO.US,D,20230111,000000,1.86,2.04,1.85,2.02,100362,0
+ONFO.US,D,20230112,000000,1.9766,2.05,1.9,2,46791,0
+ONFO.US,D,20230113,000000,2.01,2.07,1.9,1.98,54461,0
+ONFO.US,D,20230117,000000,1.94,2.08,1.91,1.92,42764,0
+ONFO.US,D,20230118,000000,1.99,2.1099,1.85,1.85,57797,0
+ONFO.US,D,20230119,000000,1.85,1.95,1.7814,1.86,25401,0
+ONFO.US,D,20230120,000000,1.9499,2.0699,1.8901,1.9001,28039,0
+ONFO.US,D,20230123,000000,2.03,2.0499,1.83,1.89,18940,0
+ONFO.US,D,20230124,000000,1.92,1.92,1.84,1.87,13860,0
+ONFO.US,D,20230125,000000,1.96,1.96,1.85,1.9,9087,0
+ONFO.US,D,20230126,000000,1.8998,2.04,1.8998,1.95,34289,0
+ONFO.US,D,20230127,000000,1.9,2.0075,1.82,1.87,22090,0
+ONFO.US,D,20230130,000000,1.96,2,1.8801,1.95,28747,0
+ONFO.US,D,20230131,000000,1.89,2,1.89,1.98,14398,0
+ONFO.US,D,20230201,000000,1.97,2.04,1.96,1.97,34269,0
+ONFO.US,D,20230202,000000,1.9907,1.9907,1.93,1.98,42518,0
+ONFO.US,D,20230203,000000,1.99,1.99,1.86,1.93,13361,0
+ONFO.US,D,20230206,000000,2.03,2.03,1.86,1.925,12731,0
+ONFO.US,D,20230207,000000,1.8501,1.9413,1.85,1.9301,16213,0
+ONFO.US,D,20230208,000000,1.95,1.96,1.8747,1.96,13434,0
+ONFO.US,D,20230209,000000,1.9365,1.9415,1.9365,1.9415,2369,0
+ONFO.US,D,20230210,000000,1.87,1.87,1.8501,1.8509,1364,0
+ONFO.US,D,20230213,000000,1.8939,1.91,1.8601,1.91,8160,0
+ONFO.US,D,20230214,000000,1.87,1.87,1.85,1.86,11589,0
+ONFO.US,D,20230215,000000,1.86,1.92,1.86,1.89,11097,0
+ONFO.US,D,20230216,000000,1.8901,1.8992,1.84,1.84,3040,0
+ONFO.US,D,20230217,000000,1.86,1.8865,1.83,1.8556,14645,0
+ONFO.US,D,20230221,000000,1.86,1.885,1.805,1.84,30458,0
+ONFO.US,D,20230222,000000,1.84,1.8401,1.8,1.8,28077,0
+ONFO.US,D,20230223,000000,1.79,1.79,1.61,1.65,47909,0
+ONFO.US,D,20230224,000000,1.745,1.77,1.63,1.6601,55169,0
+ONFO.US,D,20230227,000000,1.7,1.75,1.57,1.61,10807,0
+ONFO.US,D,20230228,000000,1.6051,1.6051,1.5,1.5,34132,0
+ONFO.US,D,20230301,000000,1.48,1.65,1.4662,1.65,24663,0
+ONFO.US,D,20230302,000000,1.73,1.73,1.68,1.73,2683,0
+ONFO.US,D,20230303,000000,1.8,1.8,1.71,1.77,7517,0
+ONFO.US,D,20230306,000000,1.68,1.76,1.68,1.76,17562,0
+ONFO.US,D,20230307,000000,1.77,1.81,1.75,1.81,4933,0
+ONFO.US,D,20230308,000000,1.66,1.78,1.66,1.75,7274,0
+ONFO.US,D,20230309,000000,1.7601,1.77,1.72,1.72,27751,0
+ONFO.US,D,20230310,000000,1.72,1.72,1.56,1.57,12760,0
+ONFO.US,D,20230313,000000,1.57,1.57,1.49,1.55,26544,0
+ONFO.US,D,20230314,000000,1.57,1.62,1.5632,1.58,5063,0
+ONFO.US,D,20230315,000000,1.6273,1.6273,1.5627,1.57,7491,0
+ONFO.US,D,20230316,000000,1.575,1.575,1.48,1.48,7003,0
+ONFO.US,D,20230317,000000,1.56,1.5732,1.46,1.56,5714,0
+ONFO.US,D,20230320,000000,1.5962,1.6055,1.56,1.56,2291,0
+ONFO.US,D,20230321,000000,1.53,1.6101,1.53,1.58,2708,0
+ONFO.US,D,20230322,000000,1.585,1.6074,1.55,1.6,15825,0
+ONFO.US,D,20230323,000000,1.6564,1.7,1.6,1.65,6791,0
+ONFO.US,D,20230324,000000,1.68,1.699,1.61,1.6275,7839,0
+ONFO.US,D,20230327,000000,1.7,1.7,1.63,1.6805,15285,0
+ONFO.US,D,20230328,000000,1.7,1.7949,1.69,1.78,25960,0
+ONFO.US,D,20230329,000000,1.85,1.85,1.7001,1.7702,13528,0
+ONFO.US,D,20230330,000000,1.75,1.75,1.6235,1.6235,25032,0
+ONFO.US,D,20230331,000000,1.6,1.76,1.54,1.6,4450,0
+ONFO.US,D,20230403,000000,1.59,1.75,1.54,1.58,7001,0
+ONFO.US,D,20230404,000000,1.5716,1.6,1.5,1.51,19274,0
+ONFO.US,D,20230405,000000,1.51,1.57,1.51,1.55,18361,0
+ONFO.US,D,20230406,000000,1.52,1.5505,1.4401,1.46,9704,0
+ONFO.US,D,20230410,000000,1.53,1.5501,1.44,1.4701,15554,0
+ONFO.US,D,20230411,000000,1.49,1.535,1.44,1.45,15720,0
+ONFO.US,D,20230412,000000,1.47,1.53,1.4,1.4,7000,0
+ONFO.US,D,20230413,000000,1.39,1.48,1.39,1.4102,13705,0
+ONFO.US,D,20230414,000000,1.42,1.47,1.35,1.35,51904,0
+ONFO.US,D,20230417,000000,1.48,1.66,1.33,1.38,6201,0
+ONFO.US,D,20230418,000000,1.34,1.5287,1.34,1.38,7736,0
+ONFO.US,D,20230419,000000,1.34,1.4099,1.3,1.34,9727,0
+ONFO.US,D,20230420,000000,1.331,1.331,1.305,1.31,2697,0
+ONFO.US,D,20230421,000000,1.3,1.32,1.3,1.32,10703,0
+ONFO.US,D,20230424,000000,1.301,1.33,1.3001,1.315,10180,0
+ONFO.US,D,20230425,000000,1.325,1.49,1.3,1.33,23507,0
+ONFO.US,D,20230426,000000,1.35,1.35,1.3,1.3,4760,0
+ONFO.US,D,20230427,000000,1.29,1.3793,1.28,1.28,9382,0
+ONFO.US,D,20230428,000000,1.2973,1.319,1.2968,1.319,3981,0
+ONFO.US,D,20230501,000000,1.39,1.49,1.3,1.3,3257,0
+ONFO.US,D,20230502,000000,1.32,1.32,1.18,1.23,26185,0
+ONFO.US,D,20230503,000000,1.24,1.24,1.2,1.2,2409,0
+ONFO.US,D,20230504,000000,1.1901,1.215,1.12,1.13,16531,0
+ONFO.US,D,20230505,000000,1.2,1.23,1.14,1.17,16394,0
+ONFO.US,D,20230508,000000,1.18,1.18,1.14,1.165,6928,0
+ONFO.US,D,20230509,000000,1.1538,1.18,1.14,1.1797,7824,0
+ONFO.US,D,20230510,000000,1.18,1.18,1.1603,1.18,7305,0
+ONFO.US,D,20230511,000000,1.18,1.18,1.15,1.18,7243,0
+ONFO.US,D,20230512,000000,1.15,1.165,1.12,1.13,13222,0
+ONFO.US,D,20230515,000000,1.1379,1.25,1.1379,1.25,23825,0
+ONFO.US,D,20230516,000000,1.2,1.2,1.13,1.154,11573,0
+ONFO.US,D,20230517,000000,1.17,1.21,1.15,1.17,14432,0
+ONFO.US,D,20230518,000000,1.19,1.19,1.13,1.14,9326,0
+ONFO.US,D,20230519,000000,1.1738,1.19,1.13,1.13,8322,0
+ONFO.US,D,20230522,000000,1.13,1.1513,1.1,1.11,11962,0
+ONFO.US,D,20230523,000000,1.1201,1.25,1.1201,1.2,104695,0
+ONFO.US,D,20230524,000000,1.24,1.25,1.15,1.16,48933,0
+ONFO.US,D,20230525,000000,1.21,1.24,1.17,1.17,27141,0
+ONFO.US,D,20230526,000000,1.84,2.4,1.34,1.4,74040247,0
+ONFO.US,D,20230530,000000,1.33,1.36,1.21,1.3,1188245,0
+ONFO.US,D,20230531,000000,1.24,1.47,1.21,1.34,614465,0
+ONFO.US,D,20230601,000000,1.3,1.34,1.25,1.27,193693,0
+ONFO.US,D,20230602,000000,1.3,1.3284,1.22,1.25,141932,0
+ONFO.US,D,20230605,000000,1.27,1.27,1.12,1.12,139050,0
+ONFO.US,D,20230606,000000,1.15,1.22,1.12,1.16,114664,0
+ONFO.US,D,20230607,000000,1.18,1.1997,1.12,1.12,67913,0
+ONFO.US,D,20230608,000000,1.35,1.35,1.12,1.21,5375568,0
+ONFO.US,D,20230609,000000,1.18,1.2,1.08,1.13,351170,0
+ONFO.US,D,20230612,000000,1.13,1.24,1.091,1.19,342900,0
+ONFO.US,D,20230613,000000,1.17,1.28,1.16,1.25,265780,0
+ONFO.US,D,20230614,000000,1.28,1.28,1.17,1.17,61771,0
+ONFO.US,D,20230615,000000,1.19,1.2,1.15,1.19,47718,0
+ONFO.US,D,20230616,000000,1.2,1.25,1.161,1.25,88649,0
+ONFO.US,D,20230620,000000,1.27,1.3263,1.19,1.27,194099,0
+ONFO.US,D,20230621,000000,1.26,1.29,1.23,1.24,43134,0
+ONFO.US,D,20230622,000000,1.24,1.28,1.23,1.255,38088,0
+ONFO.US,D,20230623,000000,1.22,1.28,1.22,1.231,35668,0
+ONFO.US,D,20230626,000000,1.24,1.25,1.21,1.22,35549,0
+ONFO.US,D,20230627,000000,1.22,1.24,1.19,1.24,68088,0
+ONFO.US,D,20230628,000000,1.2002,1.23,1.19,1.195,43387,0
+ONFO.US,D,20230629,000000,1.2299,1.24,1.2,1.23,31703,0
+ONFO.US,D,20230630,000000,1.2,1.23,1.19,1.21,12407,0
+ONFO.US,D,20230703,000000,1.2002,1.2002,1.13,1.175,63324,0
+ONFO.US,D,20230705,000000,1.17,1.17,1.13,1.15,34550,0
+ONFO.US,D,20230706,000000,1.15,1.16,1.126,1.13,36109,0
+ONFO.US,D,20230707,000000,1.13,1.15,1.12,1.14,58066,0
+ONFO.US,D,20230710,000000,1.14,1.1601,1.11,1.11,105887,0
+ONFO.US,D,20230711,000000,1.12,1.1739,1.08,1.1,24165,0
+ONFO.US,D,20230712,000000,1.08,1.1499,1.08,1.13,39104,0
+ONFO.US,D,20230713,000000,1.1699,1.1699,1.12,1.13,15785,0
+ONFO.US,D,20230714,000000,1.14,1.1662,1.06,1.08,37924,0
+ONFO.US,D,20230717,000000,1.1399,1.1399,0.9,0.98,107024,0
+ONFO.US,D,20230718,000000,1.0089,1.0278,0.9597,1.01,50313,0
+ONFO.US,D,20230719,000000,0.9998,1.05,0.98,1,38543,0
+ONFO.US,D,20230720,000000,1.04,1.05,0.9801,1.02,36620,0
+ONFO.US,D,20230721,000000,1.0129,1.05,0.9901,0.9901,11800,0
+ONFO.US,D,20230724,000000,1,1.01,0.9526,0.9562,53876,0
+ONFO.US,D,20230725,000000,0.96,1.06,0.96,1.05,46506,0
+ONFO.US,D,20230726,000000,1.035,1.05,1.01,1.05,34717,0
+ONFO.US,D,20230727,000000,1.05,1.06,1.01,1.04,10546,0
+ONFO.US,D,20230728,000000,1.0501,1.07,1.04,1.05,19949,0
+ONFO.US,D,20230731,000000,1.08,1.08,1.04,1.06,19031,0
+ONFO.US,D,20230801,000000,1.03,1.06,1.03,1.05,18747,0
+ONFO.US,D,20230802,000000,1.05,1.05,1.01,1.01,6461,0
+ONFO.US,D,20230803,000000,1.0001,1.02,0.9584,1.0185,34333,0
+ONFO.US,D,20230804,000000,0.99505,1.01,0.95,0.9951,21914,0
+ONFO.US,D,20230807,000000,1.03,1.03,0.963,0.963,10689,0
+ONFO.US,D,20230808,000000,0.98,0.9897,0.97,0.9801,2701,0
+ONFO.US,D,20230809,000000,0.99,1.02,0.94,1.0173,34968,0
+ONFO.US,D,20230810,000000,0.99,1.005,0.95,0.9683,21463,0
+ONFO.US,D,20230811,000000,0.989899,0.989899,0.96,0.96,1698,0
+ONFO.US,D,20230814,000000,0.94,1,0.94,0.9899,5726,0
+ONFO.US,D,20230815,000000,0.97,0.98,0.94,0.9504,24681,0
+ONFO.US,D,20230816,000000,0.94,0.9504,0.89,0.906,27515,0
+ONFO.US,D,20230817,000000,0.9099,0.9099,0.8219,0.8483,44969,0
+ONFO.US,D,20230818,000000,0.841,0.9054,0.82,0.9051,11823,0
+ONFO.US,D,20230821,000000,0.9205,0.9298,0.8632,0.92,12028,0
+ONFO.US,D,20230822,000000,0.926312,0.926312,0.88,0.9,7110,0
+ONFO.US,D,20230823,000000,0.88,1.24,0.88,1.15,1501320,0
+ONFO.US,D,20230824,000000,1.19,1.2,1.055,1.1399,283703,0
+ONFO.US,D,20230825,000000,1.12,1.18,1.09,1.17,113670,0
+ONFO.US,D,20230828,000000,1.1601,1.22,1.115,1.12,133213,0
+ONFO.US,D,20230829,000000,1.12,1.16,1,1.08,80182,0
+ONFO.US,D,20230830,000000,1.07,1.1,1.05,1.08,38246,0
+ONFO.US,D,20230831,000000,1.1,1.11,1.06,1.09,22049,0
+ONFO.US,D,20230901,000000,1.09,1.1006,1.06,1.06,42186,0
+ONFO.US,D,20230905,000000,1.18,1.18,1.1,1.135,180363,0
+ONFO.US,D,20230906,000000,1.17,1.17,1.1098,1.1568,57836,0
+ONFO.US,D,20230907,000000,1.2,1.2,1.14,1.18,168849,0
+ONFO.US,D,20230908,000000,1.37,1.39,0.9524,1.06,1690141,0
+ONFO.US,D,20230911,000000,1.04,1.07,0.97,1.02,160283,0
+ONFO.US,D,20230912,000000,0.98,1.03,0.9601,1.01,90632,0
+ONFO.US,D,20230913,000000,0.9797,1.02,0.9797,0.9917,41782,0
+ONFO.US,D,20230914,000000,1.02,1.02,0.977,1,53056,0
+ONFO.US,D,20230915,000000,1,1.05,0.98,1.04,71995,0
+ONFO.US,D,20230918,000000,1.01,1.03,0.9084,0.9464,23212,0
+ONFO.US,D,20230919,000000,0.96,0.9699,0.9,0.92,30048,0
+ONFO.US,D,20230920,000000,0.9,0.9351,0.8751,0.93,54988,0
+ONFO.US,D,20230921,000000,0.9021,0.9698,0.88,0.93,32978,0
+ONFO.US,D,20230922,000000,0.91,0.9299,0.9,0.9241,27041,0
+ONFO.US,D,20230925,000000,0.9,0.93,0.884,0.9,5852,0
+ONFO.US,D,20230926,000000,0.8911,0.9135,0.8408,0.8999,16954,0
+ONFO.US,D,20230927,000000,0.8529,0.8999,0.8529,0.87,21726,0
+ONFO.US,D,20230928,000000,0.8801,0.9,0.85,0.853,11149,0
+ONFO.US,D,20230929,000000,0.85,0.88,0.84,0.8406,35736,0
+ONFO.US,D,20231002,000000,0.8264,0.847999,0.826,0.843,14966,0
+ONFO.US,D,20231003,000000,0.8438,0.8998,0.8169,0.8169,17647,0
+ONFO.US,D,20231004,000000,0.811,0.85,0.75,0.8285,31375,0
+ONFO.US,D,20231005,000000,0.807,0.84,0.807,0.829,14826,0
+ONFO.US,D,20231006,000000,0.8,0.8275,0.76,0.791,32691,0
+ONFO.US,D,20231009,000000,0.8168,0.8168,0.765,0.79,8733,0
+ONFO.US,D,20231010,000000,0.772,0.8267,0.772,0.78,3728,0
+ONFO.US,D,20231011,000000,0.7802,0.8032,0.78,0.78,14237,0
+ONFO.US,D,20231012,000000,0.7998,0.8,0.74,0.74,13385,0
+ONFO.US,D,20231013,000000,0.7849,0.7849,0.71,0.71,14591,0
+ONFO.US,D,20231016,000000,0.67,0.745,0.53,0.71,59318,0
+ONFO.US,D,20231017,000000,0.797501,0.797501,0.691,0.691,3256,0
+ONFO.US,D,20231018,000000,0.6657,0.7198,0.5406,0.6287,58834,0
+ONFO.US,D,20231019,000000,0.659,0.6754,0.576901,0.648,11448,0
+ONFO.US,D,20231020,000000,0.6525,0.6598,0.597951,0.6,20019,0
+ONFO.US,D,20231023,000000,0.6,0.8267,0.5537,0.652,22335,0
+ONFO.US,D,20231024,000000,0.6503,0.652,0.59,0.6479,9297,0
+ONFO.US,D,20231025,000000,0.62,0.715,0.6,0.625,17625,0
+ONFO.US,D,20231026,000000,0.6,0.6299,0.55,0.6,11507,0
+ONFO.US,D,20231027,000000,0.649899,0.649899,0.59,0.61385,1341,0
+ONFO.US,D,20231030,000000,0.59,0.6436,0.59,0.62,6994,0
+ONFO.US,D,20231031,000000,0.645708,0.65,0.6024,0.6052,13334,0
+ONFO.US,D,20231101,000000,0.656,0.72,0.62,0.6601,23891,0
+ONFO.US,D,20231102,000000,0.678,0.735,0.67,0.67,9742,0
+ONFO.US,D,20231103,000000,0.6999,0.7,0.6552,0.6601,8358,0
+ONFO.US,D,20231106,000000,0.6362,0.6973,0.6199,0.637,15684,0
+ONFO.US,D,20231107,000000,0.637,0.6995,0.605,0.606,10337,0
+ONFO.US,D,20231108,000000,0.624,0.624,0.6,0.623,12946,0
+ONFO.US,D,20231109,000000,0.6,0.72,0.6,0.644372,6701,0
+ONFO.US,D,20231110,000000,0.6444,0.66,0.6,0.66,7432,0
+ONFO.US,D,20231113,000000,0.6416,0.687321,0.64,0.6632,1320,0
+ONFO.US,D,20231114,000000,0.6272,0.8758,0.6272,0.85,320594,0
+ONFO.US,D,20231115,000000,0.85,0.9262,0.8,0.8776,201046,0
+ONFO.US,D,20231116,000000,0.91,0.910251,0.756,0.801,132512,0
+ONFO.US,D,20231117,000000,0.86,0.86,0.4632,0.5698,173367,0
+ONFO.US,D,20231120,000000,0.6695,0.6716,0.57,0.5752,30824,0
+ONFO.US,D,20231121,000000,0.5799,0.6156,0.56,0.56,30436,0
+ONFO.US,D,20231122,000000,0.59995,0.6,0.5212,0.5408,27460,0
+ONFO.US,D,20231124,000000,0.552,0.7996,0.552,0.58,240360,0
+ONFO.US,D,20231127,000000,0.573,0.646899,0.5601,0.5605,102828,0
+ONFO.US,D,20231128,000000,0.5501,0.59,0.55,0.5697,27993,0
+ONFO.US,D,20231129,000000,0.550001,0.62,0.5202,0.55,31820,0
+ONFO.US,D,20231130,000000,0.5355,0.55,0.5194,0.548,11659,0
+ONFO.US,D,20231201,000000,0.52,0.55,0.52,0.53,4680,0
+ONFO.US,D,20231204,000000,0.519,0.545,0.519,0.545,18283,0
+ONFO.US,D,20231205,000000,0.5,0.6429,0.5,0.5241,76410,0
+ONFO.US,D,20231206,000000,0.5301,0.58,0.53,0.5363,24941,0
+ONFO.US,D,20231207,000000,0.575,0.575,0.53,0.5301,23269,0
+ONFO.US,D,20231208,000000,0.569,0.57,0.5301,0.531101,16543,0
+ONFO.US,D,20231211,000000,0.56564,0.56564,0.541,0.556,7848,0
+ONFO.US,D,20231212,000000,0.556,0.566,0.5301,0.5313,46295,0
+ONFO.US,D,20231213,000000,0.6,0.6373,0.53,0.5628,975489,0
+ONFO.US,D,20231214,000000,0.524,0.545,0.5008,0.5052,134531,0
+ONFO.US,D,20231215,000000,0.5051,0.5051,0.4307,0.4935,119291,0
+ONFO.US,D,20231218,000000,0.4903,0.6131,0.48,0.6,150073,0
+ONFO.US,D,20231219,000000,0.57,0.57575,0.515501,0.551,52225,0
+ONFO.US,D,20231220,000000,0.555,0.567801,0.5101,0.5669,11771,0
+ONFO.US,D,20231221,000000,0.53,0.5678,0.5052,0.54,32865,0
+ONFO.US,D,20231222,000000,0.55,0.55,0.5089,0.509,5291,0
+ONFO.US,D,20231226,000000,0.5,0.525,0.48,0.49,84605,0
+ONFO.US,D,20231227,000000,0.49,0.5,0.48,0.48,33153,0
+ONFO.US,D,20231228,000000,0.4804,0.55,0.480201,0.5091,39127,0
+ONFO.US,D,20231229,000000,0.495,0.5275,0.495,0.51,28816,0
+ONFO.US,D,20240102,000000,0.4969,0.5656,0.4969,0.5656,30194,0
+ONFO.US,D,20240103,000000,0.545,0.5599,0.545,0.5552,9186,0
+ONFO.US,D,20240104,000000,0.53,0.69,0.498,0.588,245806,0
+ONFO.US,D,20240105,000000,0.58,0.61,0.5583,0.56,7163,0
+ONFO.US,D,20240108,000000,0.550001,0.5904,0.545,0.54995,18012,0
+ONFO.US,D,20240109,000000,0.5533,0.6,0.5533,0.5985,9754,0
+ONFO.US,D,20240110,000000,0.63,0.63,0.59001,0.629499,6057,0
+ONFO.US,D,20240111,000000,0.603,0.603,0.5829,0.5829,2099,0
+ONFO.US,D,20240112,000000,0.5829,0.62,0.5829,0.61,1477,0
+ONFO.US,D,20240116,000000,0.6,0.6085,0.5798,0.582,4590,0
+ONFO.US,D,20240117,000000,0.582,0.588799,0.56,0.5679,18614,0
+ONFO.US,D,20240118,000000,0.561,0.5671,0.5152,0.5671,34967,0
+ONFO.US,D,20240119,000000,0.5302,0.5506,0.5302,0.5506,34897,0
+ONFO.US,D,20240122,000000,0.52,0.5852,0.52,0.55,3087,0
+ONFO.US,D,20240123,000000,0.5775,0.5775,0.5275,0.53,3811,0
+ONFO.US,D,20240124,000000,0.517449,0.5184,0.51,0.5105,4902,0
+ONFO.US,D,20240125,000000,0.5207,0.55,0.5106,0.5106,2410,0
+ONFO.US,D,20240126,000000,0.511,0.61,0.511,0.541,11290,0
+ONFO.US,D,20240129,000000,0.5453,0.5453,0.5212,0.5285,4614,0
+ONFO.US,D,20240130,000000,0.530101,0.57,0.5283,0.5309,27004,0
+ONFO.US,D,20240131,000000,0.554,0.57,0.531,0.5402,1664,0
+ONFO.US,D,20240201,000000,0.55,0.55,0.5401,0.5401,764,0
+ONFO.US,D,20240202,000000,0.552744,0.58,0.5051,0.5051,2410,0
+ONFO.US,D,20240205,000000,0.505,0.59,0.505,0.5898,14014,0
+ONFO.US,D,20240206,000000,0.5898,0.59,0.52,0.5461,2008,0
+ONFO.US,D,20240207,000000,0.5581,0.59,0.505,0.58,13550,0
+ONFO.US,D,20240208,000000,0.52,0.55,0.52,0.5395,16389,0
+ONFO.US,D,20240209,000000,0.5051,0.525711,0.5051,0.51,18545,0
+ONFO.US,D,20240212,000000,0.53,0.58,0.51001,0.541,3301,0
+ONFO.US,D,20240213,000000,0.6369,0.6369,0.52,0.52055,14426,0
+ONFO.US,D,20240214,000000,0.5201,0.5599,0.4975,0.53,28476,0
+ONFO.US,D,20240215,000000,0.511,0.5149,0.4951,0.5,7035,0
+ONFO.US,D,20240216,000000,0.5,0.515601,0.4952,0.5001,17009,0
+ONFO.US,D,20240220,000000,0.5372,0.5389,0.4871,0.5045,25512,0
+ONFO.US,D,20240221,000000,0.528831,0.528831,0.4988,0.508,34582,0
+ONFO.US,D,20240222,000000,0.51,0.51,0.4823,0.4823,2568,0
+ONFO.US,D,20240223,000000,0.54,0.54,0.478,0.4931,10697,0
+ONFO.US,D,20240226,000000,0.52,0.52,0.4959,0.5,9203,0
+ONFO.US,D,20240227,000000,0.49,0.5188,0.49,0.504,17290,0
+ONFO.US,D,20240228,000000,0.5029,0.503,0.4911,0.4911,3164,0
+ONFO.US,D,20240229,000000,0.49,0.49,0.48,0.48,38129,0
+ONFO.US,D,20240301,000000,0.49,0.5138,0.49,0.509,14967,0
+ONFO.US,D,20240304,000000,0.5089,0.5089,0.48,0.48,17785,0
+ONFO.US,D,20240305,000000,0.486,0.528,0.48,0.4801,18602,0
+ONFO.US,D,20240306,000000,0.481,0.5034,0.48,0.49,13822,0
+ONFO.US,D,20240307,000000,0.491,0.491,0.49,0.49,819,0
+ONFO.US,D,20240308,000000,0.49,0.5,0.48,0.48,16239,0
+ONFO.US,D,20240311,000000,0.48,0.48,0.45,0.4747,47448,0
+ONFO.US,D,20240312,000000,0.468451,0.4685,0.4384,0.44,22809,0
+ONFO.US,D,20240313,000000,0.44,0.455,0.44,0.45,15902,0
+ONFO.US,D,20240314,000000,0.4401,0.4499,0.4365,0.4375,12711,0
+ONFO.US,D,20240315,000000,0.4392,0.449,0.4392,0.449,47312,0
+ONFO.US,D,20240318,000000,0.4468,0.44999,0.44,0.4419,11727,0
+ONFO.US,D,20240319,000000,0.45,0.595,0.45,0.52,52653,0
+ONFO.US,D,20240320,000000,0.55,0.579999,0.5348,0.55,24497,0
+ONFO.US,D,20240321,000000,0.52,0.53,0.5,0.5,31599,0
+ONFO.US,D,20240322,000000,0.5,0.5,0.45,0.461,19253,0
+ONFO.US,D,20240325,000000,0.49,0.49,0.4702,0.4702,14924,0
+ONFO.US,D,20240326,000000,0.4939,0.52,0.465,0.465,35517,0
+ONFO.US,D,20240327,000000,0.451,0.4685,0.4469,0.4469,122751,0
+ONFO.US,D,20240328,000000,0.4431,0.5,0.4431,0.4802,30991,0
+ONFO.US,D,20240401,000000,0.48,0.4825,0.449899,0.45,111253,0
+ONFO.US,D,20240402,000000,0.45,0.45,0.4052,0.439,149420,0
+ONFO.US,D,20240403,000000,0.46,0.4673,0.44,0.44,1877,0
+ONFO.US,D,20240404,000000,0.45,0.450501,0.393,0.4165,73005,0
+ONFO.US,D,20240405,000000,0.42,0.42,0.39,0.393,46851,0
+ONFO.US,D,20240408,000000,0.425,0.4475,0.4,0.4,4871,0
+ONFO.US,D,20240409,000000,0.4039,0.439899,0.4,0.4,6225,0
+ONFO.US,D,20240410,000000,0.439899,0.43999,0.4001,0.4073,45316,0
+ONFO.US,D,20240411,000000,0.400301,0.42025,0.400301,0.4053,3177,0
+ONFO.US,D,20240412,000000,0.4175,0.4175,0.4175,0.4175,12819,0
+ONFO.US,D,20240415,000000,0.41,0.420351,0.4002,0.4007,11111,0
+ONFO.US,D,20240416,000000,0.424999,0.43849,0.41285,0.4249,9119,0
+ONFO.US,D,20240417,000000,0.42,0.421,0.3889,0.3889,2730,0
+ONFO.US,D,20240418,000000,0.3999,0.46,0.399799,0.4599,75192,0
+ONFO.US,D,20240419,000000,0.47,0.476,0.42001,0.439,59497,0
+ONFO.US,D,20240422,000000,0.488,0.6585,0.47,0.6088,7370374,0
+ONFO.US,D,20240423,000000,0.5948,0.74,0.476,0.49,1294663,0
+ONFO.US,D,20240424,000000,0.4978,0.6198,0.452,0.5955,1070212,0
+ONFO.US,D,20240425,000000,0.5881,0.61,0.53,0.569,229404,0
+ONFO.US,D,20240426,000000,0.568,0.5695,0.5176,0.54,55394,0
+ONFO.US,D,20240429,000000,0.567,0.6,0.545,0.5779,128597,0
+ONFO.US,D,20240430,000000,0.6,0.6,0.53,0.551,71474,0
+ONFO.US,D,20240501,000000,0.545,0.56799,0.52,0.546,60499,0
+ONFO.US,D,20240502,000000,0.579,0.579,0.529,0.529,24615,0
+ONFO.US,D,20240503,000000,0.54,0.5779,0.5243,0.56,37146,0
+ONFO.US,D,20240506,000000,0.62,0.68,0.5789,0.637,365167,0
+ONFO.US,D,20240507,000000,0.631,0.66,0.613186,0.622,77005,0
+ONFO.US,D,20240508,000000,0.6058,0.644,0.5455,0.62,115935,0
+ONFO.US,D,20240509,000000,0.605,0.605,0.57,0.5864,8711,0
+ONFO.US,D,20240510,000000,0.5988,0.63,0.59,0.59,732627,0
+ONFO.US,D,20240513,000000,0.5744,0.5887,0.511,0.55,181899,0
+ONFO.US,D,20240514,000000,0.54,0.55,0.49,0.513,74230,0
+ONFO.US,D,20240515,000000,0.513,0.5871,0.4989,0.5479,106292,0
+ONFO.US,D,20240516,000000,0.549,0.588,0.52,0.539,13848,0
+ONFO.US,D,20240517,000000,0.576999,0.63,0.546,0.58,119218,0
+ONFO.US,D,20240520,000000,0.5791,0.63,0.54,0.6199,47932,0
+ONFO.US,D,20240521,000000,0.6747,0.9599,0.6747,0.8082,8261536,0
+ONFO.US,D,20240522,000000,0.7898,1.07,0.7114,0.968,2353822,0
+ONFO.US,D,20240523,000000,0.873,1.29,0.85,0.979,1835469,0
+ONFO.US,D,20240524,000000,0.96,1.1488,0.8912,0.98,614264,0
+ONFO.US,D,20240528,000000,1.13,1.4685,1.08,1.33,6393038,0
+ONFO.US,D,20240529,000000,1.15,1.24,0.98,1.1,1477530,0
+ONFO.US,D,20240530,000000,1.2,1.2,0.985,1.16,443304,0
+ONFO.US,D,20240531,000000,1.13,1.1629,1.1,1.13,142524,0
+ONFO.US,D,20240603,000000,1.05,1.2,1.05,1.12,319783,0
+ONFO.US,D,20240604,000000,1.12,1.18,1.1,1.12,197941,0
+ONFO.US,D,20240605,000000,1.05,1.2,1.05,1.15,364436,0
+ONFO.US,D,20240606,000000,1.11,1.1499,1.02,1.056,220721,0
+ONFO.US,D,20240607,000000,0.97,1.08,0.91,0.95,343785,0
+ONFO.US,D,20240610,000000,0.9549,1.09,0.9549,1.07,98153,0
+ONFO.US,D,20240611,000000,1.09,1.12,1.05,1.1,94179,0
+ONFO.US,D,20240612,000000,1.11,1.16,1.0508,1.15,112424,0
+ONFO.US,D,20240613,000000,1.18,1.3699,1.12,1.27,339853,0
+ONFO.US,D,20240614,000000,1.33,1.599,1.2601,1.52,400927,0
+ONFO.US,D,20240617,000000,1.53,1.8,1.33,1.4,268622,0
+ONFO.US,D,20240618,000000,1.41,1.46,1.22,1.235,129058,0
+ONFO.US,D,20240620,000000,1.2,1.4362,1.2,1.31,139326,0
+ONFO.US,D,20240621,000000,1.32,1.4,1.2552,1.4,67694,0
+ONFO.US,D,20240624,000000,1.46,1.46,1.26,1.3,85572,0
+ONFO.US,D,20240625,000000,1.28,1.32,1.17,1.18,48394,0
+ONFO.US,D,20240626,000000,1.2195,1.2195,1.11,1.17,43428,0
+ONFO.US,D,20240627,000000,1.1755,1.19,1.11,1.155,48628,0
+ONFO.US,D,20240628,000000,1.18,1.2699,1.03,1.16,211523,0
+ONFO.US,D,20240701,000000,1.19,1.2,0.95,1.165,60641,0
+ONFO.US,D,20240702,000000,1.13,1.2441,1.1101,1.235,63333,0
+ONFO.US,D,20240703,000000,1.31,1.3299,1.145,1.19,40812,0
+ONFO.US,D,20240705,000000,1.11,1.22,1.102,1.17,36813,0
+ONFO.US,D,20240708,000000,1.2,1.2,1.05,1.0998,73548,0
+ONFO.US,D,20240709,000000,1.1,1.16,1.01,1.05,105328,0
+ONFO.US,D,20240710,000000,1.02,1.045,0.9016,0.949,129054,0
+ONFO.US,D,20240711,000000,0.9205,1.08,0.92,1.0748,68703,0
+ONFO.US,D,20240712,000000,1.1,1.14,1.04,1.11,20494,0
+ONFO.US,D,20240715,000000,1.17,1.17,0.9953,0.9956,59553,0
+ONFO.US,D,20240716,000000,1.0697,1.095,1.02,1.09,17957,0
+ONFO.US,D,20240717,000000,1.11,1.12,1.09,1.09,14487,0
+ONFO.US,D,20240718,000000,1.07,1.08,1.02,1.0694,7490,0
+ONFO.US,D,20240719,000000,1.0044,1.05,1,1.01,4840,0
+ONFO.US,D,20240722,000000,1,1.01,0.98,0.98,6164,0
+ONFO.US,D,20240723,000000,0.9751,1.1,0.91,1,46122,0
+ONFO.US,D,20240724,000000,0.949899,0.9872,0.8832,0.9515,17943,0
+ONFO.US,D,20240725,000000,0.915,0.94,0.850407,0.86,5090,0
+ONFO.US,D,20240726,000000,0.86,0.88,0.851,0.86,11307,0
+ONFO.US,D,20240729,000000,0.861,0.8805,0.86,0.8805,3217,0
+ONFO.US,D,20240730,000000,0.87,0.96,0.87,0.87,7942,0
+ONFO.US,D,20240731,000000,0.8995,0.9,0.8147,0.8175,8569,0
+ONFO.US,D,20240801,000000,0.8,0.8915,0.72,0.8702,21196,0
+ONFO.US,D,20240802,000000,0.87,0.89,0.8205,0.88945,8170,0
+ONFO.US,D,20240805,000000,0.7789,0.86,0.7258,0.73,24866,0
+ONFO.US,D,20240806,000000,0.73,0.785,0.73,0.77,22922,0
+ONFO.US,D,20240807,000000,0.8085,0.849899,0.73,0.778,4854,0
+ONFO.US,D,20240808,000000,0.740101,0.8599,0.740101,0.7665,4536,0
+ONFO.US,D,20240809,000000,0.7609,0.7609,0.76,0.760101,1484,0
+ONFO.US,D,20240812,000000,0.76,0.84,0.76,0.8,4009,0
+ONFO.US,D,20240813,000000,0.791,0.839,0.791,0.839,900,0
+ONFO.US,D,20240814,000000,0.8,0.8,0.764949,0.764949,5634,0
+ONFO.US,D,20240815,000000,0.9,0.9,0.77,0.85,46707,0
+ONFO.US,D,20240816,000000,0.899999,0.9,0.85,0.8925,13829,0
+ONFO.US,D,20240819,000000,0.9,0.9799,0.8701,0.9502,10790,0
+ONFO.US,D,20240820,000000,0.9502,0.9925,0.9302,0.9925,28401,0
+ONFO.US,D,20240821,000000,0.97,1,0.94,0.96,3329,0
+ONFO.US,D,20240822,000000,1,1,0.9001,0.9933,12982,0
+ONFO.US,D,20240823,000000,0.9201,1.08,0.9201,0.95505,16602,0
+ONFO.US,D,20240826,000000,0.9401,0.9471,0.9401,0.9471,1682,0
+ONFO.US,D,20240827,000000,0.9471,0.98,0.9401,0.9401,2956,0
+ONFO.US,D,20240828,000000,0.9401,1.03,0.9401,0.9501,5848,0
+ONFO.US,D,20240829,000000,0.96,1.03,0.9401,0.9743,11566,0
+ONFO.US,D,20240830,000000,1,1.02,0.975,1.02,24284,0
+ONFO.US,D,20240903,000000,1.03,1.08,1.021,1.05,14986,0
+ONFO.US,D,20240904,000000,1.0493,1.0493,0.9,0.965,10787,0
+ONFO.US,D,20240905,000000,0.95,0.95,0.8442,0.8442,6320,0
+ONFO.US,D,20240906,000000,0.97,0.97,0.85,0.895,8627,0
+ONFO.US,D,20240909,000000,0.905,1.15,0.905,0.95,43276,0
+ONFO.US,D,20240910,000000,0.7732,0.8926,0.7732,0.8401,701932,0
+ONFO.US,D,20240911,000000,0.8401,0.8761,0.75,0.8761,55004,0
+ONFO.US,D,20240912,000000,0.8746,0.97,0.8,0.885001,41300,0
+ONFO.US,D,20240913,000000,0.93,0.97,0.88,0.96,6074,0
+ONFO.US,D,20240916,000000,0.82,1.06,0.82,0.94,13543,0
+ONFO.US,D,20240917,000000,0.925,1.14,0.925,1.03,82160,0
+ONFO.US,D,20240918,000000,1.06,1.06,1.01,1.01,5440,0
+ONFO.US,D,20240919,000000,0.97,1.01,0.97,1,9766,0
+ONFO.US,D,20240920,000000,0.97,1.06,0.94,1.06,2464,0
+ONFO.US,D,20240923,000000,1.05,1.06,1.02,1.02,5394,0
+ONFO.US,D,20240924,000000,0.974,1.06,0.8935,0.9,84206,0
+ONFO.US,D,20240925,000000,0.96,1.05,0.95,1.05,15871,0
+ONFO.US,D,20240926,000000,1.06,1.0825,1,1.06,7911,0
+ONFO.US,D,20240927,000000,1.09,1.13,1.0401,1.09,11380,0
+ONFO.US,D,20240930,000000,1.07,1.08,1.02,1.08,2294,0
+ONFO.US,D,20241001,000000,1.0559,1.1,1.055,1.09,5642,0
+ONFO.US,D,20241002,000000,1.06,1.08,1.045,1.08,2683,0
+ONFO.US,D,20241003,000000,1.07,1.11,0.999165,1.09,28141,0
+ONFO.US,D,20241004,000000,1.09,1.14,0.9825,1.03,18693,0
+ONFO.US,D,20241007,000000,1.05,1.0999,1.05,1.0999,2586,0
+ONFO.US,D,20241008,000000,1.02,1.08,1.01,1.08,18661,0
+ONFO.US,D,20241009,000000,1.05,1.08,1.05,1.0674,2206,0
+ONFO.US,D,20241010,000000,1.09,1.0996,1.05,1.05,2313,0
+ONFO.US,D,20241011,000000,1.04,1.1,1.04,1.1,4135,0
+ONFO.US,D,20241014,000000,1.1,1.1,1.07,1.07,9360,0
+ONFO.US,D,20241015,000000,1.08,1.1924,1.0201,1.13,25748,0
+ONFO.US,D,20241016,000000,1.11,1.11,1.05,1.06,4973,0
+ONFO.US,D,20241017,000000,1.06,1.08,1.03,1.03,4654,0
+ONFO.US,D,20241018,000000,1,1.06,1,1.05,3345,0
+ONFO.US,D,20241021,000000,1.06,1.07,1.03,1.04,5219,0
+ONFO.US,D,20241022,000000,1.08,1.08,1.03,1.08,38403,0
+ONFO.US,D,20241023,000000,1.08,1.08,0.9844,1.04,3687,0
+ONFO.US,D,20241024,000000,1.08,1.08,0.95,1.0308,40671,0
+ONFO.US,D,20241025,000000,1.079,1.15,1.031,1.13,38515,0
+ONFO.US,D,20241028,000000,1.15,1.45,1.15,1.45,75300,0
+ONFO.US,D,20241029,000000,1.41,1.49,1.4,1.4235,15905,0
+ONFO.US,D,20241030,000000,1.4,1.4,1.2901,1.34,16307,0
+ONFO.US,D,20241031,000000,1.27,1.28,1.0894,1.2328,53099,0
+ONFO.US,D,20241101,000000,1.16,1.25,1.16,1.25,2771,0
+ONFO.US,D,20241104,000000,1.145,1.24,1.11,1.17,3719,0
+ONFO.US,D,20241105,000000,1.17,1.199347,1.12,1.13,4307,0
+ONFO.US,D,20241106,000000,1.13,1.24,1.13,1.21,7732,0
+ONFO.US,D,20241107,000000,1.2,1.22,1.1578,1.17,4496,0
+ONFO.US,D,20241108,000000,1.16,1.214,1.14,1.169,7102,0
+ONFO.US,D,20241111,000000,1.22,1.231,1,1.04,73238,0
+ONFO.US,D,20241112,000000,0.99,1.14,0.99,1.11,18996,0
+ONFO.US,D,20241113,000000,1.11,1.1485,1.0714,1.0714,10555,0
+ONFO.US,D,20241114,000000,1.1399,1.1399,1.0384,1.12,11831,0
+ONFO.US,D,20241115,000000,1.1035,1.4,1.05,1.3,67014,0
+ONFO.US,D,20241118,000000,1.37,1.5,1.34,1.39,56631,0
+ONFO.US,D,20241119,000000,1.36,1.38,1.26,1.35,41855,0
+ONFO.US,D,20241120,000000,1.25,1.27,1.22,1.23,3699,0
+ONFO.US,D,20241121,000000,1.21,1.26,1.18,1.19,6058,0
+ONFO.US,D,20241122,000000,1.15,1.25,1.11,1.25,5444,0
+ONFO.US,D,20241125,000000,1.21,1.29,1.15,1.26,7205,0
+ONFO.US,D,20241126,000000,1.3,1.34,1.245,1.34,7122,0
+ONFO.US,D,20241127,000000,1.28,1.37,1.28,1.31,14452,0
+ONFO.US,D,20241129,000000,1.25,1.4,1.2139,1.38,28539,0
+ONFO.US,D,20241202,000000,1.35,1.88,1.335,1.56,229130,0
+ONFO.US,D,20241203,000000,1.59,1.7476,1.536,1.6548,41110,0
+ONFO.US,D,20241204,000000,1.7441,1.78,1.552,1.635,37633,0
+ONFO.US,D,20241205,000000,1.62,1.7,1.48,1.5471,27174,0
+ONFO.US,D,20241206,000000,1.625,1.68,1.61,1.65,4347,0
+ONFO.US,D,20241209,000000,1.68,1.69,1.53,1.53,13549,0
+ONFO.US,D,20241210,000000,1.6,1.65,1.5,1.5,5457,0
+ONFO.US,D,20241211,000000,1.52,1.6,1.45,1.52,12881,0
+ONFO.US,D,20241212,000000,1.6,1.6,1.45,1.5036,13597,0
+ONFO.US,D,20241213,000000,1.48,1.525,1.4501,1.52,3409,0
+ONFO.US,D,20241216,000000,1.58,1.598,1.45,1.507,8335,0
+ONFO.US,D,20241217,000000,1.47,1.515,1.452,1.46,7396,0
+ONFO.US,D,20241218,000000,1.5,1.6,1.46,1.54,13970,0
+ONFO.US,D,20241219,000000,1.57,1.83,1.55,1.67,41760,0
+ONFO.US,D,20241220,000000,1.74,1.74,1.52,1.6,2019331,0
+ONFO.US,D,20241223,000000,1.31,1.47,1.16,1.39,373030,0
+ONFO.US,D,20241224,000000,1.25,1.39,1.2,1.35,278852,0
+ONFO.US,D,20241226,000000,1.35,1.4573,1.3,1.38,60045,0
+ONFO.US,D,20241227,000000,1.39,1.41,1.26,1.32,96456,0
+ONFO.US,D,20241230,000000,1.35,1.45,1.31,1.39,51228,0
+ONFO.US,D,20241231,000000,1.39,1.41,1.29,1.34,42154,0
+ONFO.US,D,20250102,000000,1.34,1.34,1.2651,1.29,7247,0
+ONFO.US,D,20250103,000000,1.33,1.37,1.3,1.31,10944,0
+ONFO.US,D,20250106,000000,1.39,1.39,1.34,1.36,27857,0
+ONFO.US,D,20250107,000000,1.36,1.36,1.25,1.29,11878,0
+ONFO.US,D,20250108,000000,1.29,1.3,1.25,1.2504,32274,0
+ONFO.US,D,20250110,000000,1.27,1.29,1.17,1.211644,8039,0
+ONFO.US,D,20250113,000000,1.21,1.2199,1.15,1.18,34458,0
+ONFO.US,D,20250114,000000,1.19,1.27,1.19,1.217,15814,0
+ONFO.US,D,20250115,000000,1.23,1.29,1.22,1.24,21527,0
+ONFO.US,D,20250116,000000,1.24,1.3,1.23,1.27,7244,0
+ONFO.US,D,20250117,000000,1.26,1.33,1.255,1.26,10133,0
+ONFO.US,D,20250121,000000,1.23,1.33,1.2161,1.3,2008,0
+ONFO.US,D,20250122,000000,1.35,1.35,1.245,1.25,17876,0
+ONFO.US,D,20250123,000000,1.27,1.36,1.217,1.3,8638,0
+ONFO.US,D,20250124,000000,1.34,1.35,1.18,1.28,6913,0
+ONFO.US,D,20250127,000000,1.23,1.23,1.21,1.2205,7191,0
+ONFO.US,D,20250128,000000,1.2239,1.2239,1.2008,1.2018,5187,0
+ONFO.US,D,20250129,000000,1.2,1.27,1.2,1.255,5333,0
+ONFO.US,D,20250130,000000,1.3,1.33,1.2732,1.2732,3451,0
+ONFO.US,D,20250131,000000,1.3,1.38,1.27,1.29,22762,0
+ONFO.US,D,20250203,000000,1.27,1.29,1.2,1.2299,14489,0
+ONFO.US,D,20250204,000000,1.24,1.28,1.2001,1.25,6104,0
+ONFO.US,D,20250205,000000,1.21,1.299,1.2001,1.29,7608,0
+ONFO.US,D,20250206,000000,1.29,1.3,1.2701,1.2701,9170,0
+ONFO.US,D,20250207,000000,1.2699,1.3,1.25,1.2575,8745,0
+ONFO.US,D,20250210,000000,1.26,1.3,1.26,1.3,6173,0
+ONFO.US,D,20250211,000000,1.305,1.47,1.29,1.3994,53918,0
+ONFO.US,D,20250212,000000,1.36,1.43,1.3136,1.34,12579,0
+ONFO.US,D,20250213,000000,1.4354,1.47,1.37,1.45,8830,0
+ONFO.US,D,20250214,000000,1.48,1.48,1.35,1.35,18742,0
+ONFO.US,D,20250218,000000,1.4498,1.4498,1.4,1.42,11116,0
+ONFO.US,D,20250219,000000,1.45,1.5492,1.4199,1.47,42337,0
+ONFO.US,D,20250220,000000,1.48,1.573,1.47,1.47,38899,0
+ONFO.US,D,20250221,000000,1.47,1.58,1.3,1.31,79788,0
+ONFO.US,D,20250224,000000,1.3,1.3854,1.26,1.26,22173,0
+ONFO.US,D,20250225,000000,1.29,1.3507,1.24,1.3507,35836,0
+ONFO.US,D,20250226,000000,1.34,1.3854,1.34,1.38,1425,0
+ONFO.US,D,20250227,000000,1.3,1.33,1.28,1.29,15403,0
+ONFO.US,D,20250228,000000,1.29,1.38,1.2401,1.32,15872,0
+ONFO.US,D,20250303,000000,1.25,1.265,1.17,1.17,24978,0
+ONFO.US,D,20250304,000000,1.18,1.2477,1.14,1.2,48583,0
+ONFO.US,D,20250305,000000,1.2,1.319,1.2,1.26,5827,0
+ONFO.US,D,20250306,000000,1.26,1.28,1.17,1.22,14450,0
+ONFO.US,D,20250307,000000,1.14,1.21,1.14,1.21,18789,0
+ONFO.US,D,20250310,000000,1.19,1.21,1.15,1.21,9367,0
+ONFO.US,D,20250311,000000,1.18,1.19,1.18,1.19,876,0
+ONFO.US,D,20250312,000000,1.19,1.2249,1.11,1.14,17592,0
+ONFO.US,D,20250313,000000,1.14,1.23,1.14,1.23,1798,0
+ONFO.US,D,20250314,000000,1.23,1.28,1.1647,1.26,12277,0
+ONFO.US,D,20250317,000000,1.38,1.38,1.195,1.2,5496,0
+ONFO.US,D,20250318,000000,1.2,1.2,1.19,1.2,2566,0
+ONFO.US,D,20250319,000000,1.16,1.16,1.14,1.14,12454,0
+ONFO.US,D,20250320,000000,1.14,1.145,1.03,1.03,23719,0
+ONFO.US,D,20250321,000000,1.07,1.1,1.05,1.05,5819,0
+ONFO.US,D,20250324,000000,1.12,1.12,1.09,1.11,24794,0
+ONFO.US,D,20250325,000000,1.11,1.12,1.07,1.1,7674,0
+ONFO.US,D,20250326,000000,1.09,1.0997,1.06,1.08,19443,0
+ONFO.US,D,20250327,000000,1.07,1.07,0.9841,1.0673,7960,0
+ONFO.US,D,20250328,000000,1.04,1.07,1.03,1.0359,5525,0
+ONFO.US,D,20250331,000000,1.04,1.04,0.95,0.95,17539,0
+ONFO.US,D,20250401,000000,0.94,0.98,0.606,0.68,137598,0
+ONFO.US,D,20250402,000000,0.758,1.02,0.73995,0.926,337501,0
+ONFO.US,D,20250403,000000,0.78,1,0.77,0.9024,167037,0
+ONFO.US,D,20250404,000000,0.8753,0.96,0.83,0.8429,62784,0
+ONFO.US,D,20250407,000000,0.8218,0.98,0.81,0.88,102245,0
+ONFO.US,D,20250408,000000,0.88,0.96,0.86,0.86,99932,0
+ONFO.US,D,20250409,000000,0.8646,1.05,0.8473,1.02,39404,0
+ONFO.US,D,20250410,000000,1.04,1.14,0.9996,0.9999,42331,0
+ONFO.US,D,20250411,000000,1.03,1.15,1.03,1.12,11138,0
+ONFO.US,D,20250414,000000,1.08,1.135,1.08,1.135,9474,0
+ONFO.US,D,20250415,000000,1.15,1.15,1.11,1.13,5187,0
+ONFO.US,D,20250416,000000,1.19,1.21,1.1,1.12,20950,0
+ONFO.US,D,20250421,000000,1.12,1.142,1.05,1.1,9541,0
+ONFO.US,D,20250422,000000,1.1061,1.11,1.09,1.11,6451,0
+ONFO.US,D,20250423,000000,1.11,1.11,1.09,1.109,9307,0
+ONFO.US,D,20250424,000000,1.1,1.11,0.9978,1.09,57377,0
+ONFO.US,D,20250425,000000,1.1,1.1,1.07,1.08,6652,0
+ONFO.US,D,20250428,000000,1.11,1.11,1.07,1.105,5752,0
+ONFO.US,D,20250429,000000,1.1,1.1,1.09,1.1,1927,0
+ONFO.US,D,20250430,000000,1.08,1.085,1.07,1.07,2004,0
+ONFO.US,D,20250501,000000,1.1,1.1,1.06,1.08,9927,0
+ONFO.US,D,20250502,000000,1.08,1.0878,1.08,1.0878,619,0
+ONFO.US,D,20250505,000000,1.1,1.1,1.06,1.07,2092,0
+ONFO.US,D,20250506,000000,1.0898,1.09,1.0896,1.0896,11864,0
+ONFO.US,D,20250507,000000,1.0823,1.0823,1.0601,1.0601,1530,0
+ONFO.US,D,20250508,000000,1.05,1.05,1.0499,1.05,8971,0
+ONFO.US,D,20250509,000000,1.05,1.05,1.0209,1.05,4730,0
+ONFO.US,D,20250512,000000,1.05,1.05,1.01,1.05,4699,0
+ONFO.US,D,20250513,000000,1.05,1.05,1.0001,1.025,3137,0
+ONFO.US,D,20250514,000000,1.04,1.0401,1.02,1.04,5281,0
+ONFO.US,D,20250515,000000,1.05,1.05,1.01,1.04,6486,0
+ONFO.US,D,20250516,000000,1.06,1.06,1.02,1.04,11021,0
+ONFO.US,D,20250519,000000,1.04,1.04,0.98,1.0336,10461,0
+ONFO.US,D,20250520,000000,1.03,1.03,0.99,1.0299,7641,0
+ONFO.US,D,20250521,000000,1.03,1.03,0.98,0.99,3739,0
+ONFO.US,D,20250522,000000,0.97,0.9935,0.95,0.9935,26218,0
+ONFO.US,D,20250523,000000,0.95,0.9699,0.9,0.9215,9842,0
+ONFO.US,D,20250527,000000,0.9492,0.966,0.9,0.9659,35019,0
+ONFO.US,D,20250528,000000,0.94295,0.94295,0.93,0.939964,6000,0
+ONFO.US,D,20250529,000000,0.965,0.965,0.9636,0.9636,864,0
+ONFO.US,D,20250530,000000,0.93,0.99,0.93,0.9501,3749,0
+ONFO.US,D,20250602,000000,0.9499,0.95,0.93,0.95,1612,0
+ONFO.US,D,20250603,000000,0.93,0.99,0.93,0.936,3412,0
+ONFO.US,D,20250604,000000,0.96,1.02,0.96,0.9802,19067,0
+ONFO.US,D,20250605,000000,0.9801,1,0.9601,1,16434,0
+ONFO.US,D,20250606,000000,0.9998,0.9999,0.96,0.96,4649,0
+ONFO.US,D,20250609,000000,0.962,0.9996,0.962,0.9902,9252,0
+ONFO.US,D,20250610,000000,0.9501,1.14,0.92,1.03,65035,0
+ONFO.US,D,20250611,000000,1.078,1.09,0.9905,1.015,18062,0
+ONFO.US,D,20250612,000000,1,1,0.974951,0.974951,3727,0
+ONFO.US,D,20250613,000000,1,1,0.9205,0.9803,3362,0
+ONFO.US,D,20250616,000000,0.98,1.0599,0.98,0.9908,12099,0
+ONFO.US,D,20250617,000000,1.02,1.02,0.9521,0.96,1618,0
+ONFO.US,D,20250618,000000,0.99,1.0699,0.99,1,36220,0
+ONFO.US,D,20250620,000000,1.0993,1.0993,1,1.01,15533,0
+ONFO.US,D,20250623,000000,1,1.005,0.99,1,3814,0
+ONFO.US,D,20250624,000000,1.01,1.48,0.9,0.9,1931696,0
+ONFO.US,D,20250625,000000,0.94,0.97,0.87,0.930001,101108,0
+ONFO.US,D,20250626,000000,0.9461,0.96,0.9,0.95,29452,0
+ONFO.US,D,20250627,000000,0.9119,0.97,0.9119,0.932,8081,0
+ONFO.US,D,20250630,000000,0.9786,1.04,0.93,1.02,57378,0
+ONFO.US,D,20250701,000000,1.01,1.01,0.97,0.98,11747,0
+ONFO.US,D,20250702,000000,1.02,1.06,0.9523,1.0399,40586,0
+ONFO.US,D,20250703,000000,1.03,1.07,0.9734,1.01,78437,0
+ONFO.US,D,20250707,000000,1,1.079,0.97,1,19188,0
+ONFO.US,D,20250708,000000,1,1.06,0.9741,1.02,10500,0
+ONFO.US,D,20250709,000000,1.04,1.04,0.96,0.98,12373,0
+ONFO.US,D,20250710,000000,1.02,1.0401,1.01,1.02,11423,0
+ONFO.US,D,20250711,000000,1.03,1.15,0.9663,1.03,90260,0
+ONFO.US,D,20250714,000000,1.03,1.18,0.98,1.05,231839,0
+ONFO.US,D,20250715,000000,1.07,1.1,1.03,1.1,136745,0
+ONFO.US,D,20250716,000000,1.12,1.19,1.08,1.18,255788,0
+ONFO.US,D,20250717,000000,1.19,1.3861,1.11,1.27,153841,0
+ONFO.US,D,20250718,000000,1.23,1.5,1.23,1.32,138645,0
+ONFO.US,D,20250721,000000,1.32,1.4492,1.26,1.39,353298,0
+ONFO.US,D,20250722,000000,1.35,1.39,1.31,1.31,17669,0
+ONFO.US,D,20250723,000000,1.38,1.42,1.31,1.41,15847,0
+ONFO.US,D,20250724,000000,1.34,1.41,1.25,1.26,26104,0
+ONFO.US,D,20250725,000000,1.29,1.4,1.2601,1.31,3784,0
+ONFO.US,D,20250728,000000,1.3,1.36,1.24,1.24,102425,0
+ONFO.US,D,20250729,000000,1.28,1.28,1.14,1.14,89607,0
+ONFO.US,D,20250730,000000,1.15,1.17,1.14,1.16,3786,0
+ONFO.US,D,20250731,000000,1.14,1.2896,1.11,1.27,225796,0
+ONFO.US,D,20250801,000000,1.229,1.27,1.07,1.1,26247,0
+ONFO.US,D,20250804,000000,1.08,1.08,1.05,1.08,4091,0
+ONFO.US,D,20250805,000000,1.08,1.159,1.08,1.159,18933,0
+ONFO.US,D,20250806,000000,1.15,1.15,1.0101,1.06,18784,0
+ONFO.US,D,20250807,000000,1.07,1.1399,1.07,1.0918,9408,0
+ONFO.US,D,20250808,000000,1.115,1.115,1.06,1.07,7501,0
+ONFO.US,D,20250811,000000,1.05,1.09,0.9615,0.98,18973,0
+ONFO.US,D,20250812,000000,0.98,1.02,0.9444,1.02,29578,0
+ONFO.US,D,20250813,000000,1.02,1.1,1.02,1.08,11771,0
+ONFO.US,D,20250814,000000,1.095,1.26,1.02,1.03,157810,0
+ONFO.US,D,20250815,000000,1.03,1.08,1.03,1.04,3613,0
+ONFO.US,D,20250818,000000,1.0432,1.0916,1.0432,1.06,8986,0
+ONFO.US,D,20250819,000000,1.06,1.0884,1.02,1.0884,44480,0
+ONFO.US,D,20250820,000000,1.05,1.05,1.01,1.01,45216,0
+ONFO.US,D,20250821,000000,1.01,1.05,1.01,1.045,24810,0
+ONFO.US,D,20250822,000000,1.05,1.08,1,1.05,12605,0
+ONFO.US,D,20250825,000000,1.1,1.1,1.01,1.02,65236,0
+ONFO.US,D,20250826,000000,1.021,1.0991,1.01,1.05,5845,0
+ONFO.US,D,20250827,000000,1.06,1.08,1.01,1.04,7513,0
+ONFO.US,D,20250828,000000,1.02,1.05,1.01,1.01,18675,0
+ONFO.US,D,20250829,000000,1.01,1.04,1.01,1.04,4196,0
+ONFO.US,D,20250902,000000,1.01,1.03,0.93,1.02,34178,0
+ONFO.US,D,20250903,000000,1,1.004,0.97,1.004,11982,0
+ONFO.US,D,20250904,000000,1,1.03,0.9936,1,7299,0
+ONFO.US,D,20250905,000000,0.97,1.02,0.97,1.02,1353,0
+ONFO.US,D,20250908,000000,1.02,1.02,0.98,0.995,8226,0
+ONFO.US,D,20250909,000000,0.99,1,0.98,1,3370,0
+ONFO.US,D,20250910,000000,0.9999,1.01,0.981,0.981,24509,0
+ONFO.US,D,20250911,000000,1,1.14,0.9837,1.05,1036720,0
+ONFO.US,D,20250912,000000,1,1.2,0.9815,1.13,195389,0
+ONFO.US,D,20250915,000000,1.1,1.95,1.02,1.38,31056523,0
+ONFO.US,D,20250916,000000,1.3,1.3,1.2,1.2,555266,0
+ONFO.US,D,20250917,000000,1.11,1.17,1.05,1.11,234935,0
+ONFO.US,D,20250918,000000,1.14,1.18,1.1,1.11,80275,0
+ONFO.US,D,20250919,000000,1.1,1.17,1.08,1.11,258646,0
+ONFO.US,D,20250922,000000,1.09,1.239,1.089,1.16,267822,0
+ONFO.US,D,20250923,000000,1.15,1.18,1.1,1.15,225681,0
+ONFO.US,D,20250924,000000,1.19,1.23,1.14,1.18,126424,0
+ONFO.US,D,20250925,000000,1.18,1.22,1.1217,1.16,68193,0
+ONFO.US,D,20250926,000000,1.1398,1.18,1.1202,1.15,126840,0
+ONFO.US,D,20250929,000000,1.15,1.2,1.13,1.16,85179,0
+ONFO.US,D,20250930,000000,1.15,1.16,1.1,1.14,64774,0
+ONFO.US,D,20251001,000000,1.14,1.175,1.1001,1.13,58395,0
+ONFO.US,D,20251002,000000,1.13,1.13,1.1,1.11,22348,0
+ONFO.US,D,20251003,000000,1.12,1.165,1.11,1.14,36783,0
+ONFO.US,D,20251006,000000,1.12,1.15,1.08,1.11,121714,0
+ONFO.US,D,20251007,000000,1.11,1.1274,1.06,1.07,46371,0
+ONFO.US,D,20251008,000000,1.14,1.3,1.11,1.3,450683,0
+ONFO.US,D,20251009,000000,1.3,1.3,1.17,1.18,271208,0
+ONFO.US,D,20251010,000000,1.18,1.2099,1.09,1.09,62219,0
+ONFO.US,D,20251013,000000,1.11,1.19,1.1,1.15,162818,0
+ONFO.US,D,20251014,000000,1.09,1.1689,1.09,1.15,27615,0
+ONFO.US,D,20251015,000000,1.13,1.145,1.07,1.07,20439,0
+ONFO.US,D,20251016,000000,1.09,1.11,1.08,1.08,58619,0
+ONFO.US,D,20251017,000000,1.08,1.08,1,1.01,103934,0
+ONFO.US,D,20251020,000000,1.03,1.08,1.01,1.065,41286,0
+ONFO.US,D,20251021,000000,1.04,1.0999,1.04,1.08,25316,0
+ONFO.US,D,20251022,000000,1.04,1.08,1,1.03,52618,0
+ONFO.US,D,20251023,000000,1.02,1.03,1.01,1.03,6039,0
+ONFO.US,D,20251024,000000,1.065,1.09,1.03,1.05,36470,0
+ONFO.US,D,20251027,000000,1.05,1.26,1.05,1.19,468175,0
+ONFO.US,D,20251028,000000,1.17,1.19,1.1299,1.15,43711,0
+ONFO.US,D,20251029,000000,1.14,1.14,1.05,1.07,27314,0
+ONFO.US,D,20251030,000000,1.1,1.13,1.04,1.06,59491,0
+ONFO.US,D,20251031,000000,1.12,1.12,1.07,1.09,10973,0
+ONFO.US,D,20251103,000000,1.09,1.11,1.075,1.11,42962,0
+ONFO.US,D,20251104,000000,1.1,1.13,1.09,1.11,39913,0
+ONFO.US,D,20251105,000000,1.1,1.16,1.092,1.13,17179,0
+ONFO.US,D,20251106,000000,1.14,1.18,1.14,1.17,33458,0
+ONFO.US,D,20251107,000000,1.15,1.15,1.05,1.08,39433,0
+ONFO.US,D,20251110,000000,1.0878,1.1359,1.0556,1.1,29739,0
+ONFO.US,D,20251111,000000,1.1,1.14,1.08,1.14,16292,0
+ONFO.US,D,20251112,000000,1.12,1.15,1.1045,1.11,14923,0
+ONFO.US,D,20251113,000000,1.1,1.1498,1.1,1.11,24342,0
+ONFO.US,D,20251114,000000,1.09,1.09,1.02,1.02,34609,0
+ONFO.US,D,20251117,000000,1.04,1.05,0.753,0.8501,130948,0
+ONFO.US,D,20251118,000000,1,1.08,0.913,0.9477,29069369,0
+ONFO.US,D,20251119,000000,0.83,0.923,0.810901,0.8478,808166,0
+ONFO.US,D,20251120,000000,0.766,0.766,0.6142,0.657,599467,0
+ONFO.US,D,20251121,000000,0.65,0.8043,0.600001,0.725,519624,0
+ONFO.US,D,20251124,000000,0.7337,0.8075,0.7001,0.7873,98648,0
+ONFO.US,D,20251125,000000,0.76,0.805,0.7501,0.805,59079,0
+ONFO.US,D,20251126,000000,0.767,0.8074,0.74,0.768,59752,0
+ONFO.US,D,20251128,000000,0.7672,0.8798,0.7501,0.8573,121873,0
+ONFO.US,D,20251201,000000,0.8402,0.8495,0.80001,0.8475,52272,0
+ONFO.US,D,20251202,000000,0.8092,0.8493,0.7751,0.8493,82048,0
+ONFO.US,D,20251203,000000,0.8391,0.8761,0.8,0.8676,104672,0
+ONFO.US,D,20251204,000000,0.865,0.88,0.8205,0.8593,50620,0
+ONFO.US,D,20251205,000000,0.8485,0.8786,0.8301,0.865,30912,0
+ONFO.US,D,20251208,000000,0.8629,0.8629,0.8095,0.8291,28714,0
+ONFO.US,D,20251209,000000,0.84,0.84505,0.81,0.84,34443,0
+ONFO.US,D,20251210,000000,0.8404,0.86,0.8106,0.8137,32834,0
+ONFO.US,D,20251211,000000,0.8299,0.8365,0.7801,0.801,30873,0
+ONFO.US,D,20251212,000000,0.8,0.8174,0.79,0.8025,26482,0
+ONFO.US,D,20251215,000000,0.79,0.791,0.76,0.761,86236,0
+ONFO.US,D,20251216,000000,0.760999,0.7932,0.7548,0.7548,22016,0
+ONFO.US,D,20251217,000000,0.75,0.75,0.72,0.7201,40843,0
+ONFO.US,D,20251218,000000,0.66,0.758,0.66,0.671,76609,0
+ONFO.US,D,20251219,000000,0.6634,0.7299,0.6501,0.66,32205,0
+ONFO.US,D,20251222,000000,0.66,0.68505,0.62,0.64,43933,0
+ONFO.US,D,20251223,000000,0.64,0.6711,0.62,0.6381,128780,0
+ONFO.US,D,20251224,000000,0.625,0.6271,0.6019,0.6221,74773,0
+ONFO.US,D,20251226,000000,0.6372,0.6629,0.6372,0.6378,22196,0
+ONFO.US,D,20251229,000000,0.6372,0.6372,0.59,0.59,63188,0
+ONFO.US,D,20251230,000000,0.615,0.7028,0.615,0.7,111275,0
+ONFO.US,D,20251231,000000,0.7001,0.731,0.6729,0.679,88268,0
+ONFO.US,D,20260102,000000,0.7131,0.771,0.66,0.7501,113847,0
+ONFO.US,D,20260105,000000,0.79,0.7955,0.75,0.7663,57095,0
+ONFO.US,D,20260106,000000,0.799,0.799,0.741,0.7843,26146,0
+ONFO.US,D,20260107,000000,0.792149,0.839899,0.75,0.7918,75502,0
+ONFO.US,D,20260108,000000,0.7918,0.8155,0.755499,0.7899,67639,0
+ONFO.US,D,20260109,000000,0.799,0.8458,0.7763,0.7886,118959,0
+ONFO.US,D,20260112,000000,0.85,0.85,0.77,0.7744,47942,0
+ONFO.US,D,20260113,000000,0.778,0.791,0.7128,0.7522,90320,0
+ONFO.US,D,20260114,000000,0.765,0.7694,0.701201,0.7401,45521,0
+ONFO.US,D,20260115,000000,0.7301,0.762281,0.72,0.733,57403,0
+ONFO.US,D,20260116,000000,0.733,0.739299,0.7104,0.726,23943,0
+ONFO.US,D,20260120,000000,0.72,0.720063,0.68,0.6823,44250,0
+ONFO.US,D,20260121,000000,0.625,0.682299,0.601,0.645,150951,0
+ONFO.US,D,20260122,000000,0.6604,0.68155,0.65,0.6594,71122,0
+ONFO.US,D,20260123,000000,0.65,0.7876,0.65,0.7212,197941,0
+ONFO.US,D,20260126,000000,0.76,0.82,0.7016,0.7327,196448,0
+ONFO.US,D,20260127,000000,0.717,0.755,0.6922,0.701,67843,0
+ONFO.US,D,20260128,000000,0.701,0.7165,0.671,0.6971,109679,0
+ONFO.US,D,20260129,000000,0.6953,0.7007,0.6522,0.661,82071,0
+ONFO.US,D,20260130,000000,0.67,0.67,0.63,0.6403,68614,0
+ONFO.US,D,20260202,000000,0.6145,0.6554,0.6145,0.6554,45882,0
+ONFO.US,D,20260203,000000,0.632049,0.6954,0.6135,0.6573,60301,0
+ONFO.US,D,20260204,000000,0.6808,0.6808,0.6011,0.606,36541,0
+ONFO.US,D,20260205,000000,0.6102,0.618001,0.601,0.601,30928,0
+ONFO.US,D,20260206,000000,0.57,0.6271,0.57,0.604,23256,0
+ONFO.US,D,20260209,000000,0.574,0.613401,0.5737,0.581,41093,0
+ONFO.US,D,20260210,000000,0.5508,0.57,0.53,0.5309,87865,0
+ONFO.US,D,20260211,000000,0.53,0.533001,0.47,0.4822,116535,0
+ONFO.US,D,20260212,000000,0.505051,0.505051,0.4601,0.4674,97054,0
+ONFO.US,D,20260213,000000,0.47,0.494934,0.47,0.4851,48355,0
+ONFO.US,D,20260217,000000,0.46,0.489305,0.455,0.47,74305,0
+ONFO.US,D,20260218,000000,0.47,0.5,0.47,0.4951,28843,0
diff --git a/daily/us/nasdaq stocks/2/opal.us.txt b/daily/us/nasdaq stocks/2/opal.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bda7412316b72a70b257109fe036cbf7915e1336
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/opal.us.txt	
@@ -0,0 +1,1175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPAL.US,D,20210526,000000,10.32,10.32,9.8,9.8,2863,0
+OPAL.US,D,20210528,000000,9.75,9.75,9.75,9.75,7650,0
+OPAL.US,D,20210601,000000,9.75,9.82,9.74,9.8,18837,0
+OPAL.US,D,20210602,000000,9.785,9.8,9.785,9.8,2596,0
+OPAL.US,D,20210603,000000,9.8824,9.8824,9.8824,9.8824,300,0
+OPAL.US,D,20210608,000000,10.2379,10.2379,9.78,9.856,2740,0
+OPAL.US,D,20210609,000000,9.95,10,9.8999,9.8999,814,0
+OPAL.US,D,20210610,000000,10.2999,10.2999,9.7601,9.9,12651,0
+OPAL.US,D,20210614,000000,9.91,9.99,9.9,9.9,19425,0
+OPAL.US,D,20210615,000000,9.97,10,9.7,9.86,3649,0
+OPAL.US,D,20210616,000000,10,10,9.84,9.87,7999,0
+OPAL.US,D,20210617,000000,9.95,9.95,9.8499,9.88,26615,0
+OPAL.US,D,20210618,000000,9.86,9.86,9.86,9.86,353,0
+OPAL.US,D,20210621,000000,9.94,9.94,9.85,9.867,4319,0
+OPAL.US,D,20210622,000000,9.9,9.9,9.83,9.88,3381,0
+OPAL.US,D,20210623,000000,9.86,9.86,9.845,9.85,3838,0
+OPAL.US,D,20210624,000000,9.87,9.87,9.84,9.84,1284,0
+OPAL.US,D,20210625,000000,9.836,9.845,9.836,9.845,364,0
+OPAL.US,D,20210628,000000,9.88,9.95,9.83,9.83,1894,0
+OPAL.US,D,20210629,000000,9.83,9.8332,9.8,9.83,32812,0
+OPAL.US,D,20210630,000000,9.83,9.83,9.8,9.8,50625,0
+OPAL.US,D,20210701,000000,9.81,9.81,9.77,9.79,11308,0
+OPAL.US,D,20210702,000000,9.91,9.91,9.77,9.78,11961,0
+OPAL.US,D,20210706,000000,9.78,9.93,9.78,9.78,31825,0
+OPAL.US,D,20210707,000000,9.8,9.87,9.78,9.85,15564,0
+OPAL.US,D,20210708,000000,9.83,9.8843,9.81,9.85,49601,0
+OPAL.US,D,20210709,000000,9.85,9.9,9.85,9.85,9879,0
+OPAL.US,D,20210712,000000,9.928,9.94,9.7874,9.94,19157,0
+OPAL.US,D,20210714,000000,9.9299,9.9299,9.77,9.882,1061,0
+OPAL.US,D,20210715,000000,9.7701,9.88,9.77,9.8661,10980,0
+OPAL.US,D,20210716,000000,9.77,9.88,9.77,9.85,2932,0
+OPAL.US,D,20210719,000000,9.85,9.93,9.85,9.8595,5688,0
+OPAL.US,D,20210721,000000,9.8652,9.8652,9.8652,9.8652,1007,0
+OPAL.US,D,20210722,000000,9.85,9.9099,9.85,9.88,2410,0
+OPAL.US,D,20210723,000000,9.8799,9.8799,9.8799,9.8799,430,0
+OPAL.US,D,20210726,000000,9.807,9.8402,9.8,9.825,1801,0
+OPAL.US,D,20210727,000000,9.77,9.78,9.7,9.78,56953,0
+OPAL.US,D,20210728,000000,9.7016,9.8,9.7016,9.75,3383,0
+OPAL.US,D,20210729,000000,9.75,9.75,9.6501,9.75,8642,0
+OPAL.US,D,20210730,000000,9.75,9.75,9.75,9.75,19932,0
+OPAL.US,D,20210802,000000,9.73,9.79,9.73,9.79,2203,0
+OPAL.US,D,20210803,000000,9.75,9.75,9.75,9.75,1639,0
+OPAL.US,D,20210804,000000,9.75,9.77,9.75,9.75,480612,0
+OPAL.US,D,20210805,000000,9.7555,9.7799,9.71,9.71,10984,0
+OPAL.US,D,20210806,000000,9.72,9.72,9.72,9.72,11162,0
+OPAL.US,D,20210809,000000,9.72,9.75,9.72,9.75,503,0
+OPAL.US,D,20210810,000000,9.7061,9.725,9.7061,9.725,736,0
+OPAL.US,D,20210811,000000,9.7592,9.7592,9.717,9.717,518,0
+OPAL.US,D,20210812,000000,9.7197,9.745,9.7197,9.745,1323,0
+OPAL.US,D,20210813,000000,9.71,9.71,9.69,9.71,3815,0
+OPAL.US,D,20210816,000000,9.72,9.7227,9.6906,9.7,2765,0
+OPAL.US,D,20210817,000000,9.69,9.73,9.68,9.73,2126,0
+OPAL.US,D,20210818,000000,9.7103,9.73,9.68,9.68,34089,0
+OPAL.US,D,20210819,000000,9.7,9.74,9.68,9.72,13096,0
+OPAL.US,D,20210820,000000,9.68,9.74,9.68,9.72,4344,0
+OPAL.US,D,20210823,000000,9.67,9.7,9.67,9.7,8554,0
+OPAL.US,D,20210825,000000,9.68,9.6822,9.67,9.675,6857,0
+OPAL.US,D,20210826,000000,9.675,9.7,9.67,9.69,1548,0
+OPAL.US,D,20210827,000000,9.6603,9.69,9.6603,9.69,1335,0
+OPAL.US,D,20210830,000000,9.61,9.72,9.61,9.65,86244,0
+OPAL.US,D,20210831,000000,9.65,9.66,9.64,9.65,10755,0
+OPAL.US,D,20210901,000000,9.65,9.7,9.65,9.6535,12662,0
+OPAL.US,D,20210902,000000,9.6791,9.7,9.65,9.68,7918,0
+OPAL.US,D,20210903,000000,9.68,9.74,9.67,9.73,28922,0
+OPAL.US,D,20210907,000000,9.7699,9.7699,9.7699,9.7699,149,0
+OPAL.US,D,20210908,000000,9.74,9.74,9.74,9.74,162,0
+OPAL.US,D,20210910,000000,9.69,9.74,9.68,9.7131,6293,0
+OPAL.US,D,20210913,000000,9.71,9.79,9.71,9.74,78452,0
+OPAL.US,D,20210914,000000,9.72,9.74,9.72,9.73,12868,0
+OPAL.US,D,20210915,000000,9.73,9.75,9.73,9.75,55128,0
+OPAL.US,D,20210916,000000,9.74,9.76,9.705,9.76,143462,0
+OPAL.US,D,20210917,000000,9.75,9.75,9.71,9.75,632,0
+OPAL.US,D,20210920,000000,9.69,9.75,9.66,9.75,34886,0
+OPAL.US,D,20210921,000000,9.75,9.75,9.75,9.75,101,0
+OPAL.US,D,20210922,000000,9.77,9.77,9.734,9.76,4377,0
+OPAL.US,D,20210923,000000,9.735,9.76,9.735,9.75,1683,0
+OPAL.US,D,20210927,000000,9.67,9.73,9.67,9.73,3284,0
+OPAL.US,D,20210928,000000,9.73,9.79,9.72,9.77,11647,0
+OPAL.US,D,20210929,000000,9.8,9.84,9.8,9.84,3514,0
+OPAL.US,D,20210930,000000,9.76,9.76,9.72,9.76,38050,0
+OPAL.US,D,20211001,000000,9.79,9.8,9.72,9.76,94183,0
+OPAL.US,D,20211004,000000,9.78,9.78,9.74,9.75,15928,0
+OPAL.US,D,20211006,000000,9.75,9.75,9.73,9.735,12150,0
+OPAL.US,D,20211007,000000,9.74,9.76,9.74,9.75,1655,0
+OPAL.US,D,20211008,000000,9.77,9.77,9.74,9.74,4269,0
+OPAL.US,D,20211012,000000,9.77,9.77,9.7416,9.745,110067,0
+OPAL.US,D,20211013,000000,9.74,9.77,9.72,9.72,11901,0
+OPAL.US,D,20211014,000000,9.77,9.77,9.7536,9.764,1700,0
+OPAL.US,D,20211015,000000,9.76,9.76,9.72,9.72,2658,0
+OPAL.US,D,20211019,000000,9.73,9.75,9.73,9.73,31344,0
+OPAL.US,D,20211020,000000,9.72,9.7485,9.72,9.7478,2754,0
+OPAL.US,D,20211021,000000,9.7699,9.77,9.73,9.74,4524,0
+OPAL.US,D,20211022,000000,9.7515,9.7515,9.7515,9.7515,440,0
+OPAL.US,D,20211025,000000,9.77,9.77,9.7319,9.75,1608,0
+OPAL.US,D,20211026,000000,9.77,9.78,9.73,9.7355,31268,0
+OPAL.US,D,20211027,000000,9.74,9.74,9.74,9.74,698,0
+OPAL.US,D,20211028,000000,9.77,9.77,9.76,9.76,786,0
+OPAL.US,D,20211029,000000,9.76,9.76,9.76,9.76,2227,0
+OPAL.US,D,20211101,000000,9.77,9.78,9.7531,9.78,3817,0
+OPAL.US,D,20211102,000000,9.78,9.78,9.78,9.78,46346,0
+OPAL.US,D,20211103,000000,9.76,9.78,9.76,9.78,946,0
+OPAL.US,D,20211104,000000,9.7728,9.78,9.7488,9.77,214519,0
+OPAL.US,D,20211105,000000,9.78,9.78,9.75,9.75,2839,0
+OPAL.US,D,20211108,000000,9.78,9.78,9.756,9.756,946,0
+OPAL.US,D,20211109,000000,9.7515,9.77,9.75,9.75,1581,0
+OPAL.US,D,20211110,000000,9.75,9.75,9.75,9.75,6932,0
+OPAL.US,D,20211111,000000,9.76,9.77,9.76,9.77,626,0
+OPAL.US,D,20211112,000000,9.7699,9.77,9.75,9.7699,819,0
+OPAL.US,D,20211115,000000,9.7601,9.77,9.7601,9.77,1497,0
+OPAL.US,D,20211116,000000,9.8,9.93,9.79,9.93,15561,0
+OPAL.US,D,20211117,000000,9.91,9.91,9.78,9.82,506105,0
+OPAL.US,D,20211118,000000,9.81,9.883,9.75,9.8256,16241,0
+OPAL.US,D,20211119,000000,9.931,9.931,9.76,9.8,41575,0
+OPAL.US,D,20211122,000000,9.8,9.8283,9.8,9.8,12294,0
+OPAL.US,D,20211123,000000,9.815,9.815,9.81,9.81,2182,0
+OPAL.US,D,20211124,000000,9.815,9.91,9.81,9.91,44616,0
+OPAL.US,D,20211126,000000,9.89,9.91,9.89,9.91,13519,0
+OPAL.US,D,20211129,000000,9.875,9.91,9.81,9.88,49437,0
+OPAL.US,D,20211130,000000,9.88,9.88,9.77,9.82,47787,0
+OPAL.US,D,20211201,000000,9.8137,9.85,9.81,9.82,60528,0
+OPAL.US,D,20211202,000000,10.25,10.27,9.93,10.1,7791442,0
+OPAL.US,D,20211203,000000,10.05,10.115,9.95,10.04,3031286,0
+OPAL.US,D,20211206,000000,10.01,10.05,9.99,10.03,786377,0
+OPAL.US,D,20211207,000000,10.03,10.105,10.01,10.07,672486,0
+OPAL.US,D,20211208,000000,10.09,10.09,10.03,10.08,286063,0
+OPAL.US,D,20211209,000000,10.08,10.08,10.03,10.07,682369,0
+OPAL.US,D,20211210,000000,10.06,10.08,10.01,10.02,274527,0
+OPAL.US,D,20211213,000000,10.05,10.1,9.995,10.01,194640,0
+OPAL.US,D,20211214,000000,10.03,10.03,9.98,9.98,265707,0
+OPAL.US,D,20211215,000000,10.02,10.02,9.99,10.01,182378,0
+OPAL.US,D,20211216,000000,9.98,10.01,9.96,9.96,59923,0
+OPAL.US,D,20211217,000000,9.97,10.01,9.95,10.01,141421,0
+OPAL.US,D,20211220,000000,9.96,10.02,9.9,9.96,117856,0
+OPAL.US,D,20211221,000000,9.96,10,9.9,9.94,175145,0
+OPAL.US,D,20211222,000000,9.95,9.96,9.95,9.95,15045,0
+OPAL.US,D,20211223,000000,9.95,9.9847,9.94,9.9669,68459,0
+OPAL.US,D,20211227,000000,9.9599,9.99,9.95,9.95,51663,0
+OPAL.US,D,20211228,000000,9.9579,9.965,9.95,9.95,41499,0
+OPAL.US,D,20211229,000000,9.97,9.97,9.95,9.96,28944,0
+OPAL.US,D,20211230,000000,9.95,9.96,9.95,9.95,30753,0
+OPAL.US,D,20211231,000000,9.95,9.98,9.95,9.98,49517,0
+OPAL.US,D,20220103,000000,9.97,9.99,9.97,9.97,107342,0
+OPAL.US,D,20220104,000000,9.9651,9.97,9.95,9.9501,12665,0
+OPAL.US,D,20220105,000000,9.97,9.975,9.92,9.97,70066,0
+OPAL.US,D,20220106,000000,9.92,9.92,9.9,9.9,40148,0
+OPAL.US,D,20220107,000000,9.9,9.905,9.89,9.9,4190,0
+OPAL.US,D,20220110,000000,9.9,9.93,9.89,9.93,36721,0
+OPAL.US,D,20220111,000000,9.88,9.9,9.88,9.895,53944,0
+OPAL.US,D,20220112,000000,9.92,9.94,9.89,9.89,210386,0
+OPAL.US,D,20220113,000000,9.8986,9.96,9.87,9.87,26496,0
+OPAL.US,D,20220114,000000,9.88,9.9,9.86,9.89,41909,0
+OPAL.US,D,20220118,000000,9.88,9.88,9.86,9.87,27289,0
+OPAL.US,D,20220119,000000,9.87,9.87,9.86,9.86,63709,0
+OPAL.US,D,20220120,000000,9.87,9.87,9.86,9.87,13080,0
+OPAL.US,D,20220121,000000,9.87,9.87,9.84,9.85,142203,0
+OPAL.US,D,20220124,000000,9.87,9.9,9.84,9.85,971980,0
+OPAL.US,D,20220125,000000,9.8,9.87,9.77,9.77,41755,0
+OPAL.US,D,20220126,000000,9.77,9.87,9.77,9.82,999841,0
+OPAL.US,D,20220127,000000,9.8,9.85,9.8,9.82,56162,0
+OPAL.US,D,20220128,000000,9.8404,9.85,9.79,9.825,45541,0
+OPAL.US,D,20220131,000000,9.85,9.85,9.85,9.85,6054,0
+OPAL.US,D,20220201,000000,9.87,9.88,9.81,9.81,1188939,0
+OPAL.US,D,20220202,000000,9.89,9.925,9.85,9.85,441355,0
+OPAL.US,D,20220203,000000,9.86,9.89,9.85,9.89,237465,0
+OPAL.US,D,20220204,000000,9.86,9.86,9.86,9.86,324,0
+OPAL.US,D,20220207,000000,9.8899,9.8899,9.85,9.85,173447,0
+OPAL.US,D,20220208,000000,9.86,9.87,9.86,9.86,103834,0
+OPAL.US,D,20220209,000000,9.8725,9.8898,9.85,9.8501,226466,0
+OPAL.US,D,20220211,000000,9.8684,9.87,9.85,9.85,161768,0
+OPAL.US,D,20220214,000000,9.89,9.89,9.89,9.89,516,0
+OPAL.US,D,20220215,000000,9.8501,9.89,9.85,9.85,10394,0
+OPAL.US,D,20220216,000000,9.87,9.89,9.85,9.87,365006,0
+OPAL.US,D,20220217,000000,9.875,9.88,9.86,9.86,52136,0
+OPAL.US,D,20220218,000000,9.8956,9.8956,9.86,9.86,2979,0
+OPAL.US,D,20220222,000000,9.8721,9.8721,9.86,9.86,50535,0
+OPAL.US,D,20220223,000000,9.86,9.89,9.83,9.84,845429,0
+OPAL.US,D,20220224,000000,9.83,9.86,9.83,9.85,7150,0
+OPAL.US,D,20220225,000000,9.8401,9.8546,9.84,9.8546,10966,0
+OPAL.US,D,20220228,000000,9.843,9.86,9.84,9.86,61115,0
+OPAL.US,D,20220301,000000,9.86,9.88,9.85,9.88,182633,0
+OPAL.US,D,20220302,000000,9.86,9.865,9.86,9.86,89716,0
+OPAL.US,D,20220303,000000,9.88,9.89,9.86,9.88,171833,0
+OPAL.US,D,20220304,000000,9.8719,9.8719,9.87,9.87,698,0
+OPAL.US,D,20220307,000000,9.87,9.88,9.86,9.86,68201,0
+OPAL.US,D,20220308,000000,9.88,9.88,9.87,9.87,12241,0
+OPAL.US,D,20220309,000000,9.87,9.88,9.86,9.87,85659,0
+OPAL.US,D,20220310,000000,9.88,9.88,9.87,9.87,32317,0
+OPAL.US,D,20220311,000000,9.86,9.89,9.86,9.89,37561,0
+OPAL.US,D,20220314,000000,9.86,9.895,9.86,9.87,161454,0
+OPAL.US,D,20220315,000000,9.86,9.93,9.86,9.91,139188,0
+OPAL.US,D,20220316,000000,9.92,9.93,9.86,9.87,30109,0
+OPAL.US,D,20220317,000000,9.88,9.91,9.88,9.91,21693,0
+OPAL.US,D,20220318,000000,9.87,9.91,9.87,9.895,107399,0
+OPAL.US,D,20220321,000000,9.8856,9.895,9.88,9.89,17659,0
+OPAL.US,D,20220322,000000,9.91,9.91,9.8907,9.91,9342,0
+OPAL.US,D,20220323,000000,9.91,9.93,9.9,9.9,104539,0
+OPAL.US,D,20220324,000000,9.91,9.92,9.9,9.92,169544,0
+OPAL.US,D,20220325,000000,9.92,9.92,9.91,9.91,187812,0
+OPAL.US,D,20220328,000000,9.9,9.92,9.9,9.9,11847,0
+OPAL.US,D,20220329,000000,9.91,9.92,9.905,9.91,15090,0
+OPAL.US,D,20220330,000000,9.9,9.915,9.9,9.9,364003,0
+OPAL.US,D,20220331,000000,9.92,9.92,9.9,9.92,352405,0
+OPAL.US,D,20220401,000000,9.9,9.94,9.9,9.94,344914,0
+OPAL.US,D,20220404,000000,9.92,9.92,9.92,9.92,23764,0
+OPAL.US,D,20220405,000000,9.92,9.94,9.92,9.94,227804,0
+OPAL.US,D,20220406,000000,9.9279,9.9279,9.91,9.91,2851,0
+OPAL.US,D,20220407,000000,9.9049,9.93,9.9049,9.93,2343,0
+OPAL.US,D,20220408,000000,9.9002,9.94,9.9002,9.936,94109,0
+OPAL.US,D,20220411,000000,9.91,9.93,9.91,9.93,24262,0
+OPAL.US,D,20220412,000000,9.92,9.93,9.91,9.92,311041,0
+OPAL.US,D,20220413,000000,9.935,9.9795,9.92,9.94,198771,0
+OPAL.US,D,20220414,000000,9.96,10.08,9.93,9.98,254026,0
+OPAL.US,D,20220418,000000,10.05,10.185,10.05,10.07,1379914,0
+OPAL.US,D,20220419,000000,10.07,10.1,9.9698,10.03,942009,0
+OPAL.US,D,20220420,000000,10.02,10.07,9.96,10.05,857408,0
+OPAL.US,D,20220421,000000,10.05,10.05,9.96,9.96,640357,0
+OPAL.US,D,20220422,000000,9.96,9.99,9.91,9.93,317987,0
+OPAL.US,D,20220425,000000,9.93,9.97,9.91,9.93,154933,0
+OPAL.US,D,20220426,000000,9.93,9.96,9.93,9.94,139304,0
+OPAL.US,D,20220427,000000,9.92,9.96,9.92,9.93,164584,0
+OPAL.US,D,20220428,000000,9.93,9.933,9.92,9.93,28466,0
+OPAL.US,D,20220429,000000,9.92,9.95,9.92,9.93,29439,0
+OPAL.US,D,20220502,000000,9.92,9.98,9.92,9.93,11963,0
+OPAL.US,D,20220503,000000,9.9339,9.97,9.93,9.93,1078304,0
+OPAL.US,D,20220504,000000,9.93,9.94,9.92,9.93,22382,0
+OPAL.US,D,20220505,000000,9.93,9.94,9.92,9.92,100671,0
+OPAL.US,D,20220506,000000,9.92,9.93,9.89,9.91,530730,0
+OPAL.US,D,20220509,000000,9.91,9.94,9.865,9.91,554702,0
+OPAL.US,D,20220510,000000,9.93,9.93,9.88,9.89,417994,0
+OPAL.US,D,20220511,000000,9.88,9.92,9.88,9.9,615116,0
+OPAL.US,D,20220512,000000,9.89,9.91,9.85,9.86,1557659,0
+OPAL.US,D,20220513,000000,9.85,9.89,9.85,9.87,195130,0
+OPAL.US,D,20220516,000000,9.87,9.89,9.86,9.88,154334,0
+OPAL.US,D,20220517,000000,9.9,9.9,9.86,9.89,225380,0
+OPAL.US,D,20220518,000000,9.9,9.91,9.86,9.89,208164,0
+OPAL.US,D,20220519,000000,9.86,9.87,9.85,9.87,61647,0
+OPAL.US,D,20220520,000000,9.88,9.91,9.86,9.86,120005,0
+OPAL.US,D,20220523,000000,9.88,9.92,9.88,9.88,273732,0
+OPAL.US,D,20220524,000000,9.8875,9.8875,9.8875,9.8875,144,0
+OPAL.US,D,20220525,000000,9.88,9.9,9.87,9.89,304193,0
+OPAL.US,D,20220526,000000,9.91,9.91,9.89,9.9,67418,0
+OPAL.US,D,20220527,000000,9.9093,9.925,9.9093,9.91,20011,0
+OPAL.US,D,20220531,000000,9.93,9.93,9.91,9.92,153880,0
+OPAL.US,D,20220601,000000,9.9274,9.93,9.9,9.91,24682,0
+OPAL.US,D,20220602,000000,9.91,9.92,9.8999,9.9,185885,0
+OPAL.US,D,20220603,000000,9.89,9.9,9.8809,9.9,47381,0
+OPAL.US,D,20220606,000000,9.89,9.9,9.89,9.9,302156,0
+OPAL.US,D,20220607,000000,9.9199,9.9199,9.91,9.915,736,0
+OPAL.US,D,20220608,000000,9.91,9.91,9.89,9.9,25197,0
+OPAL.US,D,20220609,000000,9.89,9.915,9.89,9.895,394884,0
+OPAL.US,D,20220610,000000,9.8909,9.915,9.8909,9.91,59609,0
+OPAL.US,D,20220613,000000,9.8958,9.905,9.89,9.89,7217,0
+OPAL.US,D,20220614,000000,9.92,9.92,9.89,9.905,1786,0
+OPAL.US,D,20220616,000000,9.9001,9.9004,9.89,9.895,11631,0
+OPAL.US,D,20220617,000000,9.89,9.9,9.86,9.9,109716,0
+OPAL.US,D,20220621,000000,9.86,9.9,9.86,9.9,14291,0
+OPAL.US,D,20220622,000000,9.9,9.91,9.9,9.9,23809,0
+OPAL.US,D,20220623,000000,9.91,9.91,9.89,9.9,1434,0
+OPAL.US,D,20220624,000000,9.89,9.89,9.89,9.89,901,0
+OPAL.US,D,20220627,000000,9.85,9.93,9.85,9.92,40044,0
+OPAL.US,D,20220628,000000,9.95,9.96,9.935,9.945,872073,0
+OPAL.US,D,20220629,000000,9.93,9.96,9.93,9.94,181825,0
+OPAL.US,D,20220630,000000,9.94,9.96,9.93,9.95,70476,0
+OPAL.US,D,20220701,000000,9.96,9.96,9.94,9.955,173504,0
+OPAL.US,D,20220705,000000,9.95,9.96,9.94,9.955,4808119,0
+OPAL.US,D,20220706,000000,9.96,9.96,9.94,9.95,424292,0
+OPAL.US,D,20220707,000000,9.95,9.96,9.94,9.94,1131644,0
+OPAL.US,D,20220708,000000,9.95,9.95,9.94,9.95,166571,0
+OPAL.US,D,20220711,000000,9.94,9.955,9.72,9.95,209959,0
+OPAL.US,D,20220712,000000,9.4,9.7574,8.95,9.6,454952,0
+OPAL.US,D,20220713,000000,9.47,9.73,9.31,9.44,217434,0
+OPAL.US,D,20220714,000000,9.35,9.88,9.35,9.79,280946,0
+OPAL.US,D,20220715,000000,9.9,10.64,9.79,10.28,197782,0
+OPAL.US,D,20220718,000000,10.69,10.95,9.65,9.88,157366,0
+OPAL.US,D,20220719,000000,10.06,10.42,9.84,10.15,2130478,0
+OPAL.US,D,20220720,000000,9.99,10.0543,7.2,7.82,1515340,0
+OPAL.US,D,20220721,000000,8.3,8.3,6.96,7.6,252207,0
+OPAL.US,D,20220722,000000,7.3701,7.8625,5.94,7.79,54800,0
+OPAL.US,D,20220725,000000,7.69,10.03,7.341,10.03,380783,0
+OPAL.US,D,20220726,000000,10,10.15,9.85,10.05,437126,0
+OPAL.US,D,20220727,000000,10.05,10.13,9.76,9.98,92782,0
+OPAL.US,D,20220728,000000,10.1,10.11,9.7,9.77,65191,0
+OPAL.US,D,20220729,000000,9.75,10.09,9.39,9.85,49838,0
+OPAL.US,D,20220801,000000,10,10.045,9.53,9.75,36617,0
+OPAL.US,D,20220802,000000,9.88,10.8,9.783,10.15,89303,0
+OPAL.US,D,20220803,000000,10.25,10.27,9.927,10.17,39675,0
+OPAL.US,D,20220804,000000,10.0368,10.1375,9.79,9.87,23282,0
+OPAL.US,D,20220805,000000,10.05,10.51,9.9004,10.2,48031,0
+OPAL.US,D,20220808,000000,10.84,10.99,10.13,10.81,75938,0
+OPAL.US,D,20220809,000000,10.91,12.352,10.54,11.5,83875,0
+OPAL.US,D,20220810,000000,11.59,11.59,10.51,10.86,65011,0
+OPAL.US,D,20220811,000000,10.52,10.535,10.01,10.25,83559,0
+OPAL.US,D,20220812,000000,10.3,10.6,10.3,10.46,40282,0
+OPAL.US,D,20220815,000000,10.21,10.97,9.5,10.1,46998,0
+OPAL.US,D,20220816,000000,10,10.24,9.93,9.99,13943,0
+OPAL.US,D,20220817,000000,9.9,10.4267,9.23,9.28,65171,0
+OPAL.US,D,20220818,000000,9.35,10.1408,9.35,9.6,23763,0
+OPAL.US,D,20220819,000000,9.85,10.07,9.36,9.52,60067,0
+OPAL.US,D,20220822,000000,9.63,9.99,9.55,9.55,8739,0
+OPAL.US,D,20220823,000000,9.95,9.96,9.5,9.77,17832,0
+OPAL.US,D,20220824,000000,9.63,10,9.5001,9.93,15667,0
+OPAL.US,D,20220825,000000,10.01,10.1,9.61,9.79,3734,0
+OPAL.US,D,20220826,000000,9.97,10.0014,9.61,9.94,10795,0
+OPAL.US,D,20220829,000000,9.66,10.05,9.54,10.04,9829,0
+OPAL.US,D,20220830,000000,10,10.032,9.66,9.86,11176,0
+OPAL.US,D,20220831,000000,9.81,10.03,9.55,9.99,8565,0
+OPAL.US,D,20220901,000000,9.94,10,9.6601,9.93,8283,0
+OPAL.US,D,20220902,000000,9.9747,10.05,9.77,10.02,9621,0
+OPAL.US,D,20220906,000000,10.02,10.02,9.6,9.94,23160,0
+OPAL.US,D,20220907,000000,9.79,10.02,9.6,9.78,13735,0
+OPAL.US,D,20220908,000000,9.88,10.018,9.71,10,15918,0
+OPAL.US,D,20220909,000000,9.67,10.02,9.67,10.02,17234,0
+OPAL.US,D,20220912,000000,10.02,10.07,9.83,10.005,26140,0
+OPAL.US,D,20220913,000000,9.86,9.99,9.7,9.98,18238,0
+OPAL.US,D,20220914,000000,9.99,10.27,9.82,10.01,82141,0
+OPAL.US,D,20220915,000000,10.11,10.11,9.75,10.02,62576,0
+OPAL.US,D,20220916,000000,9.72,10.02,9.69,9.69,73747,0
+OPAL.US,D,20220919,000000,9.65,9.775,9,9.24,50365,0
+OPAL.US,D,20220920,000000,9.15,9.35,9.1042,9.32,42940,0
+OPAL.US,D,20220921,000000,9.22,9.3499,9,9.1,13870,0
+OPAL.US,D,20220922,000000,9.235,9.35,9,9.11,32891,0
+OPAL.US,D,20220923,000000,9.35,9.35,9,9.18,11020,0
+OPAL.US,D,20220926,000000,9.11,9.11,7.51,8.49,71456,0
+OPAL.US,D,20220927,000000,8.49,9.0566,7.9,8.41,9441,0
+OPAL.US,D,20220928,000000,8.62,8.83,8.25,8.83,9007,0
+OPAL.US,D,20220929,000000,8.84,8.84,7.89,8.3,8896,0
+OPAL.US,D,20220930,000000,8.1,8.57,8.03,8.28,15326,0
+OPAL.US,D,20221003,000000,8.23,8.51,8.02,8.05,8597,0
+OPAL.US,D,20221004,000000,8.01,8.23,7.82,7.94,42572,0
+OPAL.US,D,20221005,000000,7.97,7.98,7.5012,7.55,7455,0
+OPAL.US,D,20221006,000000,7.5,7.98,7.5,7.71,7505,0
+OPAL.US,D,20221007,000000,7.68,7.71,7.2,7.35,9618,0
+OPAL.US,D,20221010,000000,7.25,7.25,6.88,6.88,3431,0
+OPAL.US,D,20221011,000000,6.41,6.9399,6.105,6.55,32406,0
+OPAL.US,D,20221012,000000,6.48,6.48,6,6.02,40855,0
+OPAL.US,D,20221013,000000,6,6.25,6,6.23,31816,0
+OPAL.US,D,20221014,000000,6.24,6.99,6.22,6.99,20998,0
+OPAL.US,D,20221017,000000,7.15,10.79,7.15,9.85,390507,0
+OPAL.US,D,20221018,000000,9.84,10,9.2,9.515,144584,0
+OPAL.US,D,20221019,000000,9.17,9.6499,9.09,9.395,30645,0
+OPAL.US,D,20221020,000000,9.345,9.39,8.5657,9.11,59863,0
+OPAL.US,D,20221021,000000,8.59,9.47,8.59,9.47,31807,0
+OPAL.US,D,20221024,000000,9.54,9.895,8.8,9.8,41478,0
+OPAL.US,D,20221025,000000,9.585,9.85,8.91,9.8,30039,0
+OPAL.US,D,20221026,000000,9.4447,10.25,9.05,9.9,78703,0
+OPAL.US,D,20221027,000000,9.705,9.9,9.02,9.29,32661,0
+OPAL.US,D,20221028,000000,9.56,9.7413,9.11,9.27,11111,0
+OPAL.US,D,20221031,000000,9.12,9.98,9.05,9.28,11154,0
+OPAL.US,D,20221101,000000,9.512,9.68,9.26,9.62,9078,0
+OPAL.US,D,20221102,000000,9.5,9.8255,9.15,9.19,21197,0
+OPAL.US,D,20221103,000000,9.335,9.47,8.91,9.05,13080,0
+OPAL.US,D,20221104,000000,8.86,9.42,8.265,8.47,36882,0
+OPAL.US,D,20221107,000000,8.89,8.98,8.19,8.25,11990,0
+OPAL.US,D,20221108,000000,8.4,8.77,8.28,8.69,27747,0
+OPAL.US,D,20221109,000000,8.24,8.7,7.99,8.6,43045,0
+OPAL.US,D,20221110,000000,8.74,9.15,8.37,8.62,24624,0
+OPAL.US,D,20221111,000000,9,9.1,8.8,8.9,12441,0
+OPAL.US,D,20221114,000000,8.69,9.15,8.5,8.5,13998,0
+OPAL.US,D,20221115,000000,8.85,9.0011,7.81,7.97,39185,0
+OPAL.US,D,20221116,000000,7.97,8.24,7.635,7.77,25836,0
+OPAL.US,D,20221117,000000,7.97,8.25,7.9,8,23816,0
+OPAL.US,D,20221118,000000,8.2,8.39,7.7,7.8,39104,0
+OPAL.US,D,20221121,000000,7.61,7.79,7.42,7.42,22062,0
+OPAL.US,D,20221122,000000,7.52,8.15,7.326,7.89,49110,0
+OPAL.US,D,20221123,000000,8.24,8.25,7.87,8.1,18026,0
+OPAL.US,D,20221125,000000,8.2354,8.39,7.77,7.77,8057,0
+OPAL.US,D,20221128,000000,7.86,8.41,7.71,7.77,34665,0
+OPAL.US,D,20221129,000000,8,8.432,7.725,8.35,55955,0
+OPAL.US,D,20221130,000000,8.4,9.51,8.2038,9.5,129572,0
+OPAL.US,D,20221201,000000,9.31,9.55,8.25,9.31,127426,0
+OPAL.US,D,20221202,000000,9.32,9.63,9,9.41,37525,0
+OPAL.US,D,20221205,000000,10.1,10.1,8.59,8.68,71224,0
+OPAL.US,D,20221206,000000,8.64,9.02,8.07,8.52,22660,0
+OPAL.US,D,20221207,000000,8.3,8.815,7.72,8.07,31686,0
+OPAL.US,D,20221208,000000,7.8,8.285,7.41,7.57,142250,0
+OPAL.US,D,20221209,000000,7.53,7.8118,6.455,6.99,77594,0
+OPAL.US,D,20221212,000000,6.93,7.59,5.815,6.02,147966,0
+OPAL.US,D,20221213,000000,6.62,7.11,6.25,6.34,96913,0
+OPAL.US,D,20221214,000000,6.76,7.49,6.44,7.43,149254,0
+OPAL.US,D,20221215,000000,8.2,8.2,6.7,6.97,2250708,0
+OPAL.US,D,20221216,000000,6.8,7.36,6.64,7.13,61064,0
+OPAL.US,D,20221219,000000,7.27,7.37,6.74,7.37,69302,0
+OPAL.US,D,20221220,000000,7.23,7.39,6.65,7.35,75807,0
+OPAL.US,D,20221221,000000,7.12,7.2504,6.71,7.02,58108,0
+OPAL.US,D,20221222,000000,6.85,6.99,6.65,6.8,81394,0
+OPAL.US,D,20221223,000000,6.71,6.964,6.67,6.87,44507,0
+OPAL.US,D,20221227,000000,6.86,7.3,6.68,7.22,39448,0
+OPAL.US,D,20221228,000000,7.2,7.38,6.88,6.9,44367,0
+OPAL.US,D,20221229,000000,7.075,7.23,6.87,6.95,34863,0
+OPAL.US,D,20221230,000000,6.88,7.39,6.88,7.28,25900,0
+OPAL.US,D,20230103,000000,7.47,7.5399,6.73,6.89,45225,0
+OPAL.US,D,20230104,000000,6.71,6.9714,6.59,6.88,46765,0
+OPAL.US,D,20230105,000000,6.89,7.25,6.86,6.95,29400,0
+OPAL.US,D,20230106,000000,6.92,7.2399,6.89,7.03,24642,0
+OPAL.US,D,20230109,000000,7.03,7.3,6.98,7.2,24070,0
+OPAL.US,D,20230110,000000,7.32,7.35,7.02,7.11,25623,0
+OPAL.US,D,20230111,000000,7.05,7.245,6.95,7,35214,0
+OPAL.US,D,20230112,000000,7.11,7.33,6.85,7.01,121583,0
+OPAL.US,D,20230113,000000,6.86,7.07,6.51,6.71,118201,0
+OPAL.US,D,20230117,000000,6.71,7.1,6.71,7.1,78261,0
+OPAL.US,D,20230118,000000,7.07,7.07,6.85,6.85,42315,0
+OPAL.US,D,20230119,000000,6.92,7.15,6.775,7.15,61710,0
+OPAL.US,D,20230120,000000,7.14,7.15,6.98,7.15,16172,0
+OPAL.US,D,20230123,000000,7.2,7.2,6.82,6.89,121394,0
+OPAL.US,D,20230124,000000,6.94,7.1,6.9,7.1,310515,0
+OPAL.US,D,20230125,000000,7,7.4063,6.9501,7.05,261933,0
+OPAL.US,D,20230126,000000,7.05,7.1594,7.02,7.06,7217,0
+OPAL.US,D,20230127,000000,6.9586,7.1025,6.95,6.98,14398,0
+OPAL.US,D,20230130,000000,7.09,7.18,6.95,7.11,80502,0
+OPAL.US,D,20230131,000000,7.15,7.64,7.01,7.35,115240,0
+OPAL.US,D,20230201,000000,7.17,7.4,7,7.3,314492,0
+OPAL.US,D,20230202,000000,7.3,7.3894,7.01,7.11,182057,0
+OPAL.US,D,20230203,000000,7.15,7.4,7.02,7.05,60683,0
+OPAL.US,D,20230206,000000,7.14,7.198,7.05,7.1,38852,0
+OPAL.US,D,20230207,000000,7.24,7.24,7.02,7.1,64933,0
+OPAL.US,D,20230208,000000,7.1,7.15,7.01,7.03,28081,0
+OPAL.US,D,20230209,000000,6.99,7.21,6.99,7.07,42323,0
+OPAL.US,D,20230210,000000,7.31,7.31,7.0201,7.13,62697,0
+OPAL.US,D,20230213,000000,7.18,7.47,7.1,7.47,75139,0
+OPAL.US,D,20230214,000000,7.47,7.9,7.39,7.89,83711,0
+OPAL.US,D,20230215,000000,7.99,7.99,7.51,7.9,17108,0
+OPAL.US,D,20230216,000000,7.99,8,7.77,7.8,54849,0
+OPAL.US,D,20230217,000000,7.835,8.27,7.79,8.27,123797,0
+OPAL.US,D,20230221,000000,8.54,8.611,7.91,8.09,30744,0
+OPAL.US,D,20230222,000000,8.06,8.06,7.8,7.99,33144,0
+OPAL.US,D,20230223,000000,7.9,8.222,7.8201,7.99,18249,0
+OPAL.US,D,20230224,000000,7.83,7.935,7.57,7.78,16629,0
+OPAL.US,D,20230227,000000,7.83,7.9899,7.8,7.94,18057,0
+OPAL.US,D,20230228,000000,8.19,8.4126,7.89,7.92,41942,0
+OPAL.US,D,20230301,000000,7.95,8.005,7.7201,8,148005,0
+OPAL.US,D,20230302,000000,8.0761,8.1,7.82,7.91,50325,0
+OPAL.US,D,20230303,000000,8,8.0794,7.37,7.45,52514,0
+OPAL.US,D,20230306,000000,7.51,7.5952,6.9,7.16,158978,0
+OPAL.US,D,20230307,000000,6.94,7.215,6.94,7.18,32733,0
+OPAL.US,D,20230308,000000,7.07,7.42,7.01,7.21,38627,0
+OPAL.US,D,20230309,000000,7.15,7.23,6.86,6.87,140524,0
+OPAL.US,D,20230310,000000,6.99,7,6.381,6.47,132863,0
+OPAL.US,D,20230313,000000,6.55,7.14,6.5095,7.07,70359,0
+OPAL.US,D,20230314,000000,7.11,7.14,6.82,7.13,41222,0
+OPAL.US,D,20230315,000000,6.83,7.13,6.6,6.99,227235,0
+OPAL.US,D,20230316,000000,7,7.67,6.8,7.62,196112,0
+OPAL.US,D,20230317,000000,7.62,8.5,7.07,8.23,629325,0
+OPAL.US,D,20230320,000000,8.16,8.62,7.9096,8.53,394570,0
+OPAL.US,D,20230321,000000,8.63,8.63,7.6901,8.39,284209,0
+OPAL.US,D,20230322,000000,8.29,8.29,7.48,7.62,128523,0
+OPAL.US,D,20230323,000000,7.68,8.14,7.3601,7.41,106917,0
+OPAL.US,D,20230324,000000,7.47,7.55,6.895,7.06,102897,0
+OPAL.US,D,20230327,000000,7.32,7.32,6.57,7.26,347368,0
+OPAL.US,D,20230328,000000,6.66,7.25,6.5,6.82,171640,0
+OPAL.US,D,20230329,000000,6.6,6.8599,6.5505,6.76,111576,0
+OPAL.US,D,20230330,000000,6.86,6.89,6.66,6.81,64136,0
+OPAL.US,D,20230331,000000,6.92,7.06,6.68,6.97,114246,0
+OPAL.US,D,20230403,000000,7.04,7.49,7.01,7.47,91747,0
+OPAL.US,D,20230404,000000,7.54,7.59,7.35,7.57,65895,0
+OPAL.US,D,20230405,000000,7.6,7.6,7.33,7.45,44942,0
+OPAL.US,D,20230406,000000,7.45,7.55,7.36,7.54,21886,0
+OPAL.US,D,20230410,000000,7.55,7.77,7.515,7.69,47595,0
+OPAL.US,D,20230411,000000,7.67,7.72,7.5871,7.71,26929,0
+OPAL.US,D,20230412,000000,7.72,7.79,7.54,7.65,54250,0
+OPAL.US,D,20230413,000000,7.67,7.79,7.51,7.79,20011,0
+OPAL.US,D,20230414,000000,7.74,7.79,7.679,7.78,24989,0
+OPAL.US,D,20230417,000000,7.69,7.7225,7.3601,7.5,31777,0
+OPAL.US,D,20230418,000000,7.47,7.63,7.01,7.6,118907,0
+OPAL.US,D,20230419,000000,7.58,7.58,7.4311,7.58,5431,0
+OPAL.US,D,20230420,000000,7.48,7.58,7.2,7.4,19551,0
+OPAL.US,D,20230421,000000,7.35,7.53,7.3215,7.51,9368,0
+OPAL.US,D,20230424,000000,7.45,7.56,7.37,7.56,22016,0
+OPAL.US,D,20230425,000000,7.46,7.59,7.35,7.49,9588,0
+OPAL.US,D,20230426,000000,7.58,7.66,7.3684,7.59,12384,0
+OPAL.US,D,20230427,000000,7.63,7.9,7.49,7.9,46149,0
+OPAL.US,D,20230428,000000,7.82,7.99,7.8,7.99,23361,0
+OPAL.US,D,20230501,000000,7.92,7.97,7.8,7.86,17920,0
+OPAL.US,D,20230502,000000,7.94,7.94,7,7.07,366079,0
+OPAL.US,D,20230503,000000,7.05,7.25,7.04,7.11,33291,0
+OPAL.US,D,20230504,000000,7.04,7.3071,6.8501,6.94,23759,0
+OPAL.US,D,20230505,000000,6.91,7.011,6.13,6.4,581406,0
+OPAL.US,D,20230508,000000,6.5,6.8,6.5,6.59,145567,0
+OPAL.US,D,20230509,000000,6.66,6.7899,6.51,6.65,48489,0
+OPAL.US,D,20230510,000000,6.72,7.15,6.5731,6.78,48593,0
+OPAL.US,D,20230511,000000,6.99,6.99,6.51,6.68,27219,0
+OPAL.US,D,20230512,000000,6.55,6.7,6.55,6.6,118635,0
+OPAL.US,D,20230515,000000,6.67,6.73,6.57,6.65,47323,0
+OPAL.US,D,20230516,000000,6.72,6.72,6.61,6.61,24590,0
+OPAL.US,D,20230517,000000,6.67,6.835,6.6,6.63,39282,0
+OPAL.US,D,20230518,000000,6.7,6.705,5.25,5.88,2150553,0
+OPAL.US,D,20230519,000000,5.92,5.92,5.585,5.805,161105,0
+OPAL.US,D,20230522,000000,5.76,6.49,5.76,6.28,148356,0
+OPAL.US,D,20230523,000000,6.35,6.4216,6.07,6.1,43090,0
+OPAL.US,D,20230524,000000,6.19,6.19,5.84,6.07,20972,0
+OPAL.US,D,20230525,000000,5.99,6.15,5.985,6.12,98047,0
+OPAL.US,D,20230526,000000,6.15,6.31,6.04,6.13,33948,0
+OPAL.US,D,20230530,000000,6.21,6.32,6.16,6.32,29462,0
+OPAL.US,D,20230531,000000,6.21,6.42,6.1448,6.39,117296,0
+OPAL.US,D,20230601,000000,6.35,6.55,6.2809,6.32,110556,0
+OPAL.US,D,20230602,000000,6.4,6.51,6.23,6.31,48339,0
+OPAL.US,D,20230605,000000,6.33,6.49,6.1,6.26,37979,0
+OPAL.US,D,20230606,000000,6.32,6.43,6.22,6.22,56051,0
+OPAL.US,D,20230607,000000,6.42,6.4474,6.2,6.29,43908,0
+OPAL.US,D,20230608,000000,6.29,6.41,6.175,6.19,54843,0
+OPAL.US,D,20230609,000000,6.36,6.4,6.2,6.32,20627,0
+OPAL.US,D,20230612,000000,6.39,6.4799,6.27,6.3,52108,0
+OPAL.US,D,20230613,000000,6.34,6.55,6.2796,6.47,41122,0
+OPAL.US,D,20230614,000000,6.42,6.55,6.21,6.49,79187,0
+OPAL.US,D,20230615,000000,6.55,6.94,6.3995,6.85,118405,0
+OPAL.US,D,20230616,000000,6.87,6.96,6.59,6.95,122563,0
+OPAL.US,D,20230620,000000,6.96,7.19,6.75,7,206959,0
+OPAL.US,D,20230621,000000,7,7.1499,6.9,6.98,260500,0
+OPAL.US,D,20230622,000000,7.01,7.16,6.825,7.09,102267,0
+OPAL.US,D,20230623,000000,7.1,7.66,6.92,7.46,61254,0
+OPAL.US,D,20230626,000000,7.595,7.7,7.28,7.31,33458,0
+OPAL.US,D,20230627,000000,7.65,7.65,7.34,7.56,65158,0
+OPAL.US,D,20230628,000000,7.56,7.62,7.35,7.38,86455,0
+OPAL.US,D,20230629,000000,7.49,7.4999,7.09,7.23,45103,0
+OPAL.US,D,20230630,000000,7.33,7.49,7.17,7.46,24942,0
+OPAL.US,D,20230703,000000,7.55,7.69,7.19,7.61,24765,0
+OPAL.US,D,20230705,000000,7.68,7.68,7.18,7.37,144204,0
+OPAL.US,D,20230706,000000,7.66,7.66,7.06,7.12,23091,0
+OPAL.US,D,20230707,000000,7.06,7.35,6.75,6.85,70363,0
+OPAL.US,D,20230710,000000,6.8993,7.1575,6.87,7.05,34472,0
+OPAL.US,D,20230711,000000,7.16,7.21,6.83,6.89,58970,0
+OPAL.US,D,20230712,000000,6.96,7.16,6.76,6.8,61719,0
+OPAL.US,D,20230713,000000,6.75,7.04,6.75,7,50105,0
+OPAL.US,D,20230714,000000,7.03,7.14,6.91,7.06,29922,0
+OPAL.US,D,20230717,000000,7.1,7.3218,7.0515,7.21,42637,0
+OPAL.US,D,20230718,000000,7.11,7.55,6.973,7.35,45396,0
+OPAL.US,D,20230719,000000,7.28,7.42,7.16,7.26,33413,0
+OPAL.US,D,20230720,000000,7.26,7.306,6.95,7.03,21131,0
+OPAL.US,D,20230721,000000,7.05,7.24,6.72,6.78,19133,0
+OPAL.US,D,20230724,000000,6.86,7.65,6.86,7.55,98720,0
+OPAL.US,D,20230725,000000,7.6,7.84,7.41,7.5,86806,0
+OPAL.US,D,20230726,000000,7.39,7.5793,7.1,7.29,66105,0
+OPAL.US,D,20230727,000000,7.22,7.3499,7.025,7.1,62771,0
+OPAL.US,D,20230728,000000,7.37,7.5,7.2,7.47,70598,0
+OPAL.US,D,20230731,000000,7.46,7.96,7.26,7.79,129205,0
+OPAL.US,D,20230801,000000,7.8,8.16,7.54,8.12,179783,0
+OPAL.US,D,20230802,000000,7.99,8.24,7.76,8.19,54598,0
+OPAL.US,D,20230803,000000,8.2219,8.23,8.02,8.15,49454,0
+OPAL.US,D,20230804,000000,8.2,8.35,8.04,8.15,55560,0
+OPAL.US,D,20230807,000000,8.2,8.33,8.05,8.28,71597,0
+OPAL.US,D,20230808,000000,8.21,8.25,7.64,7.72,163918,0
+OPAL.US,D,20230809,000000,7.76,7.99,7.61,7.62,105660,0
+OPAL.US,D,20230810,000000,7.5,7.6092,7.11,7.33,149167,0
+OPAL.US,D,20230811,000000,7.25,7.4599,7.1649,7.29,138031,0
+OPAL.US,D,20230814,000000,7.37,7.6433,7.2147,7.41,52765,0
+OPAL.US,D,20230815,000000,7.5,7.57,7.22,7.25,25550,0
+OPAL.US,D,20230816,000000,7.36,7.59,7.2,7.39,58452,0
+OPAL.US,D,20230817,000000,7.38,7.45,6.95,7.06,77176,0
+OPAL.US,D,20230818,000000,7.36,7.36,7.0877,7.28,34125,0
+OPAL.US,D,20230821,000000,7.31,7.38,7.1147,7.3,10480,0
+OPAL.US,D,20230822,000000,7.37,7.46,7.22,7.3,51552,0
+OPAL.US,D,20230823,000000,7.37,7.37,7.16,7.19,67055,0
+OPAL.US,D,20230824,000000,7.17,7.29,6.93,6.95,23569,0
+OPAL.US,D,20230825,000000,7.07,7.29,7.03,7.21,23674,0
+OPAL.US,D,20230828,000000,7.21,7.24,7.03,7.12,10704,0
+OPAL.US,D,20230829,000000,7.2,7.54,7.12,7.53,55418,0
+OPAL.US,D,20230830,000000,7.48,7.48,6.94,7.22,97272,0
+OPAL.US,D,20230831,000000,7.16,7.2,6.76,6.97,105166,0
+OPAL.US,D,20230901,000000,7.02,7.42,7.02,7.09,99827,0
+OPAL.US,D,20230905,000000,7.18,7.45,6.82,7.45,104149,0
+OPAL.US,D,20230906,000000,7.3,7.3,6.9,7.08,49691,0
+OPAL.US,D,20230907,000000,7.09,7.09,6.9,7.08,56919,0
+OPAL.US,D,20230908,000000,7.24,7.24,6.85,6.99,24278,0
+OPAL.US,D,20230911,000000,6.96,7.07,6.79,6.89,44062,0
+OPAL.US,D,20230912,000000,6.95,7.07,6.8321,7.01,37617,0
+OPAL.US,D,20230913,000000,6.96,6.985,6.79,6.81,74779,0
+OPAL.US,D,20230914,000000,6.85,6.92,6.6,6.62,92131,0
+OPAL.US,D,20230915,000000,6.53,7.55,6,7.26,936259,0
+OPAL.US,D,20230918,000000,7.15,7.63,6.775,7.26,242835,0
+OPAL.US,D,20230919,000000,7.18,7.285,7.1,7.125,76916,0
+OPAL.US,D,20230920,000000,7.1,7.22,7.05,7.13,20999,0
+OPAL.US,D,20230921,000000,7.09,7.26,7.09,7.1,28935,0
+OPAL.US,D,20230922,000000,7.46,8.05,7.1875,8,556431,0
+OPAL.US,D,20230925,000000,8.12,8.23,7.715,7.76,317644,0
+OPAL.US,D,20230926,000000,7.88,8.46,7.86,7.96,341759,0
+OPAL.US,D,20230927,000000,7.98,8.23,7.9,7.96,201699,0
+OPAL.US,D,20230928,000000,8.02,8.2,7.96,8.1,1199312,0
+OPAL.US,D,20230929,000000,8.21,8.35,7.73,8.2,180940,0
+OPAL.US,D,20231002,000000,8.32,8.32,8.17,8.2,79349,0
+OPAL.US,D,20231003,000000,8.19,8.19,7.8,7.9,76730,0
+OPAL.US,D,20231004,000000,7.83,8.09,7.43,7.54,100574,0
+OPAL.US,D,20231005,000000,7.43,7.635,7.1,7.51,103426,0
+OPAL.US,D,20231006,000000,7.42,7.58,7.01,7.45,33926,0
+OPAL.US,D,20231009,000000,7.3,7.4899,7.15,7.25,46012,0
+OPAL.US,D,20231010,000000,7.25,7.905,7.2301,7.71,100226,0
+OPAL.US,D,20231011,000000,7.63,7.825,7.485,7.71,51703,0
+OPAL.US,D,20231012,000000,7.72,7.81,7.6401,7.72,51398,0
+OPAL.US,D,20231013,000000,7.55,7.825,7.545,7.8,92037,0
+OPAL.US,D,20231016,000000,7.82,8.09,7.68,7.92,226256,0
+OPAL.US,D,20231017,000000,7.95,8.2699,7.31,7.43,1221135,0
+OPAL.US,D,20231018,000000,7.52,7.59,6.67,6.98,236114,0
+OPAL.US,D,20231019,000000,6.88,7.0495,6.47,6.56,121002,0
+OPAL.US,D,20231020,000000,6.45,6.45,6.1,6.4,323854,0
+OPAL.US,D,20231023,000000,6.28,6.5392,6.12,6.41,59333,0
+OPAL.US,D,20231024,000000,6.46,6.5447,6.0105,6.25,237095,0
+OPAL.US,D,20231025,000000,6.13,6.68,6.13,6.33,125470,0
+OPAL.US,D,20231026,000000,6.24,6.39,6.01,6.1,90807,0
+OPAL.US,D,20231027,000000,6.1,6.1886,5.93,6,93291,0
+OPAL.US,D,20231030,000000,6.03,6.11,5.87,5.95,159880,0
+OPAL.US,D,20231031,000000,5.98,6.405,5.75,5.76,256161,0
+OPAL.US,D,20231101,000000,5.75,5.89,5.72,5.81,92612,0
+OPAL.US,D,20231102,000000,5.87,6.055,5.74,5.77,110319,0
+OPAL.US,D,20231103,000000,5.76,6.03,5.76,5.98,150262,0
+OPAL.US,D,20231106,000000,5.8635,6.07,5.8635,5.87,47119,0
+OPAL.US,D,20231107,000000,5.88,6.1,5.85,5.85,55033,0
+OPAL.US,D,20231108,000000,5.93,6.04,5.81,5.81,76911,0
+OPAL.US,D,20231109,000000,5.89,6.03,5.69,5.7,87498,0
+OPAL.US,D,20231110,000000,5.74,6.04,5.69,5.87,118283,0
+OPAL.US,D,20231113,000000,6,6,5.7,5.8,190522,0
+OPAL.US,D,20231114,000000,5.69,6.02,5.155,5.92,364072,0
+OPAL.US,D,20231115,000000,5.96,6.4,5.91,6.34,115298,0
+OPAL.US,D,20231116,000000,6.35,6.47,6.15,6.19,69786,0
+OPAL.US,D,20231117,000000,6.12,6.4,6.12,6.28,55714,0
+OPAL.US,D,20231120,000000,6.09,6.1,5.75,5.91,169457,0
+OPAL.US,D,20231121,000000,5.85,5.9795,5.67,5.9,113982,0
+OPAL.US,D,20231122,000000,5.9,6.207,5.78,5.9,133370,0
+OPAL.US,D,20231124,000000,5.81,6.06,5.805,5.97,27482,0
+OPAL.US,D,20231127,000000,5.89,5.93,5.37,5.58,197570,0
+OPAL.US,D,20231128,000000,5.6,5.67,5.42,5.45,94831,0
+OPAL.US,D,20231129,000000,5.47,5.5978,5.4201,5.5,71891,0
+OPAL.US,D,20231130,000000,5.45,5.77,5.45,5.47,86840,0
+OPAL.US,D,20231201,000000,5.62,5.675,5.44,5.57,139611,0
+OPAL.US,D,20231204,000000,5.52,5.595,5.35,5.35,57524,0
+OPAL.US,D,20231205,000000,5.44,5.62,5.34,5.49,43482,0
+OPAL.US,D,20231206,000000,5.55,5.675,5.43,5.43,39655,0
+OPAL.US,D,20231207,000000,5.47,5.65,5.37,5.55,48891,0
+OPAL.US,D,20231208,000000,5.58,5.7,5.55,5.55,43849,0
+OPAL.US,D,20231211,000000,5.53,5.66,5.51,5.51,29857,0
+OPAL.US,D,20231212,000000,5.56,5.83,5.5514,5.67,72917,0
+OPAL.US,D,20231213,000000,5.62,5.89,5.54,5.89,144620,0
+OPAL.US,D,20231214,000000,5.93,6.08,5.65,5.68,145006,0
+OPAL.US,D,20231215,000000,5.69,5.75,5.25,5.58,1606194,0
+OPAL.US,D,20231218,000000,5.64,5.77,5.6,5.75,86127,0
+OPAL.US,D,20231219,000000,5.73,5.99,5.73,5.78,119155,0
+OPAL.US,D,20231220,000000,5.72,5.77,5.2,5.405,354075,0
+OPAL.US,D,20231221,000000,5.49,5.5,5.29,5.325,180412,0
+OPAL.US,D,20231222,000000,5.39,5.5804,5.365,5.42,153158,0
+OPAL.US,D,20231226,000000,5.41,5.46,5.3,5.42,147339,0
+OPAL.US,D,20231227,000000,5.43,5.78,5.42,5.71,126394,0
+OPAL.US,D,20231228,000000,5.7,5.78,5.58,5.67,264400,0
+OPAL.US,D,20231229,000000,5.61,5.655,5.41,5.52,170064,0
+OPAL.US,D,20240102,000000,5.52,5.5358,5.28,5.35,121968,0
+OPAL.US,D,20240103,000000,5.25,5.43,5.25,5.36,49851,0
+OPAL.US,D,20240104,000000,5.32,5.43,5.26,5.39,61440,0
+OPAL.US,D,20240105,000000,5.41,5.46,5.32,5.32,37750,0
+OPAL.US,D,20240108,000000,5.3,5.38,5.22,5.26,46053,0
+OPAL.US,D,20240109,000000,5.3499,5.35,5.26,5.28,13775,0
+OPAL.US,D,20240110,000000,5.25,5.3,5.01,5.05,155425,0
+OPAL.US,D,20240111,000000,5.04,5.14,4.98,5.02,101023,0
+OPAL.US,D,20240112,000000,5.08,5.11,4.98,5,32738,0
+OPAL.US,D,20240116,000000,4.99,5.0681,4.83,4.86,87196,0
+OPAL.US,D,20240117,000000,4.84,4.96,4.81,4.92,73954,0
+OPAL.US,D,20240118,000000,4.91,5,4.84,4.85,141719,0
+OPAL.US,D,20240119,000000,4.78,4.965,4.77,4.9,113751,0
+OPAL.US,D,20240122,000000,4.89,5.0965,4.86,5.01,39200,0
+OPAL.US,D,20240123,000000,5.06,5.085,4.92,4.96,273497,0
+OPAL.US,D,20240124,000000,4.96,5.04,4.9001,4.94,17931,0
+OPAL.US,D,20240125,000000,4.99,5.09,4.92,4.98,53172,0
+OPAL.US,D,20240126,000000,4.95,5,4.95,4.97,26607,0
+OPAL.US,D,20240129,000000,4.97,5.04,4.9194,5.015,67273,0
+OPAL.US,D,20240130,000000,5,5,4.95,4.95,18866,0
+OPAL.US,D,20240131,000000,4.95,4.97,4.83,4.84,50777,0
+OPAL.US,D,20240201,000000,4.83,4.86,4.72,4.76,97687,0
+OPAL.US,D,20240202,000000,4.76,4.77,4.56,4.64,93909,0
+OPAL.US,D,20240205,000000,4.65,4.84,4.56,4.68,55149,0
+OPAL.US,D,20240206,000000,4.684,4.9,4.67,4.82,59471,0
+OPAL.US,D,20240207,000000,4.82,4.89,4.66,4.69,97191,0
+OPAL.US,D,20240208,000000,4.76,4.81,4.65,4.68,62416,0
+OPAL.US,D,20240209,000000,4.64,4.735,4.64,4.7,131124,0
+OPAL.US,D,20240212,000000,4.71,4.965,4.69,4.89,71208,0
+OPAL.US,D,20240213,000000,4.82,4.9999,4.74,4.74,56297,0
+OPAL.US,D,20240214,000000,4.75,4.9,4.715,4.9,28168,0
+OPAL.US,D,20240215,000000,4.85,5.02,4.85,4.96,31367,0
+OPAL.US,D,20240216,000000,4.98,5.08,4.93,4.99,68373,0
+OPAL.US,D,20240220,000000,5.02,5.0799,4.9,4.91,20129,0
+OPAL.US,D,20240221,000000,4.89,4.99,4.82,4.91,57340,0
+OPAL.US,D,20240222,000000,4.935,4.95,4.87,4.87,13106,0
+OPAL.US,D,20240223,000000,4.91,4.91,4.85,4.85,25236,0
+OPAL.US,D,20240226,000000,4.88,4.88,4.8,4.83,20582,0
+OPAL.US,D,20240227,000000,4.81,4.83,4.75,4.78,20435,0
+OPAL.US,D,20240228,000000,4.75,4.85,4.75,4.8,13681,0
+OPAL.US,D,20240229,000000,4.83,4.87,4.78,4.78,31769,0
+OPAL.US,D,20240301,000000,4.82,4.83,4.76,4.76,37691,0
+OPAL.US,D,20240304,000000,4.77,4.79,4.7239,4.76,56218,0
+OPAL.US,D,20240305,000000,4.73,4.81,4.7,4.76,141245,0
+OPAL.US,D,20240306,000000,4.8,4.87,4.72,4.72,27719,0
+OPAL.US,D,20240307,000000,4.7,4.79,4.7,4.72,45339,0
+OPAL.US,D,20240308,000000,4.73,4.82,4.73,4.8,34668,0
+OPAL.US,D,20240311,000000,4.8,4.9225,4.74,4.8,56685,0
+OPAL.US,D,20240312,000000,4.8,4.86,4.745,4.75,34686,0
+OPAL.US,D,20240313,000000,4.76,4.93,4.75,4.91,64131,0
+OPAL.US,D,20240314,000000,4.69,4.85,4.43,4.84,237432,0
+OPAL.US,D,20240315,000000,4.88,4.9,4.76,4.9,134521,0
+OPAL.US,D,20240318,000000,4.83,4.88,4.55,4.82,111218,0
+OPAL.US,D,20240319,000000,4.76,4.88,4.72,4.76,104897,0
+OPAL.US,D,20240320,000000,4.84,4.99,4.76,4.96,74287,0
+OPAL.US,D,20240321,000000,4.9,4.975,4.72,4.92,78246,0
+OPAL.US,D,20240322,000000,4.98,4.98,4.82,4.96,59532,0
+OPAL.US,D,20240325,000000,4.99,4.99,4.83,4.83,109781,0
+OPAL.US,D,20240326,000000,4.89,4.9161,4.75,4.8,39060,0
+OPAL.US,D,20240327,000000,4.82,4.905,4.78,4.81,141500,0
+OPAL.US,D,20240328,000000,4.85,5.045,4.78,5.02,110375,0
+OPAL.US,D,20240401,000000,5.03,5.05,4.89,4.91,54566,0
+OPAL.US,D,20240402,000000,4.99,4.99,4.74,4.87,147667,0
+OPAL.US,D,20240403,000000,4.87,4.91,4.78,4.81,37642,0
+OPAL.US,D,20240404,000000,4.77,4.94,4.77,4.86,42198,0
+OPAL.US,D,20240405,000000,4.91,4.9899,4.81,4.9,51193,0
+OPAL.US,D,20240408,000000,4.95,4.95,4.89,4.91,14712,0
+OPAL.US,D,20240409,000000,4.91,4.99,4.8,4.96,31249,0
+OPAL.US,D,20240410,000000,4.98,4.98,4.88,4.94,24298,0
+OPAL.US,D,20240411,000000,4.9,4.9382,4.86,4.88,43046,0
+OPAL.US,D,20240412,000000,4.85,4.99,4.73,4.77,86577,0
+OPAL.US,D,20240415,000000,4.78,4.8899,4.74,4.75,50131,0
+OPAL.US,D,20240416,000000,4.74,4.8,4.73,4.74,39563,0
+OPAL.US,D,20240417,000000,4.78,4.84,4.72,4.73,31953,0
+OPAL.US,D,20240418,000000,4.72,4.8,4.635,4.7,76438,0
+OPAL.US,D,20240419,000000,4.7,4.78,4.685,4.685,52601,0
+OPAL.US,D,20240422,000000,4.67,4.67,4.5,4.53,76774,0
+OPAL.US,D,20240423,000000,4.52,4.76,4.52,4.6,59018,0
+OPAL.US,D,20240424,000000,4.55,4.71,4.55,4.65,38005,0
+OPAL.US,D,20240425,000000,4.63,4.71,4.53,4.62,25653,0
+OPAL.US,D,20240426,000000,4.59,4.685,4.59,4.64,43639,0
+OPAL.US,D,20240429,000000,4.66,4.87,4.65,4.86,40288,0
+OPAL.US,D,20240430,000000,4.83,4.83,4.68,4.68,26451,0
+OPAL.US,D,20240501,000000,4.67,4.72,4.57,4.59,49890,0
+OPAL.US,D,20240502,000000,4.64,4.89,4.64,4.83,65016,0
+OPAL.US,D,20240503,000000,4.87,4.94,4.78,4.9,47570,0
+OPAL.US,D,20240506,000000,4.9,4.99,4.82,4.88,50363,0
+OPAL.US,D,20240507,000000,4.92,4.99,4.8402,4.88,66476,0
+OPAL.US,D,20240508,000000,4.85,5.08,4.82,4.95,227748,0
+OPAL.US,D,20240509,000000,4.91,5.06,4.9,5,72413,0
+OPAL.US,D,20240510,000000,5.1,5.18,5.02,5.07,45652,0
+OPAL.US,D,20240513,000000,5.07,5.09,4.52,4.88,160834,0
+OPAL.US,D,20240514,000000,4.94,4.94,4.87,4.9,65991,0
+OPAL.US,D,20240515,000000,4.95,4.95,4.88,4.9,55925,0
+OPAL.US,D,20240516,000000,4.93,4.94,4.8212,4.865,57335,0
+OPAL.US,D,20240517,000000,4.86,4.95,4.86,4.95,63078,0
+OPAL.US,D,20240520,000000,4.92,5.16,4.9101,5,131144,0
+OPAL.US,D,20240521,000000,5,5.0735,4.835,4.9,94876,0
+OPAL.US,D,20240522,000000,4.89,4.94,4.84,4.85,46624,0
+OPAL.US,D,20240523,000000,4.87,4.87,4.83,4.86,40698,0
+OPAL.US,D,20240524,000000,4.84,4.87,4.81,4.82,42024,0
+OPAL.US,D,20240528,000000,4.89,5.05,4.89,5.03,185734,0
+OPAL.US,D,20240529,000000,4.82,5.02,4.735,4.97,223603,0
+OPAL.US,D,20240530,000000,4.99,4.99,4.8,4.8,61935,0
+OPAL.US,D,20240531,000000,4.84,4.875,4.8001,4.83,71211,0
+OPAL.US,D,20240603,000000,4.9,4.92,4.82,4.87,65978,0
+OPAL.US,D,20240604,000000,4.86,4.87,4.63,4.74,151505,0
+OPAL.US,D,20240605,000000,4.74,4.74,4.6,4.66,105935,0
+OPAL.US,D,20240606,000000,4.66,4.66,4.56,4.58,32603,0
+OPAL.US,D,20240607,000000,4.58,4.61,4.56,4.59,58008,0
+OPAL.US,D,20240610,000000,4.6,4.61,4.54,4.54,39405,0
+OPAL.US,D,20240611,000000,4.52,4.53,4.42,4.43,93087,0
+OPAL.US,D,20240612,000000,4.5,4.5,4.4,4.4,100904,0
+OPAL.US,D,20240613,000000,4.43,4.4799,4.35,4.35,59617,0
+OPAL.US,D,20240614,000000,4.35,4.54,4.26,4.5,116381,0
+OPAL.US,D,20240617,000000,4.53,4.53,4.32,4.33,29817,0
+OPAL.US,D,20240618,000000,4.33,4.36,4.26,4.27,81876,0
+OPAL.US,D,20240620,000000,4.23,4.3,4.21,4.22,153800,0
+OPAL.US,D,20240621,000000,4.26,4.2799,4.2,4.25,54744,0
+OPAL.US,D,20240624,000000,4.24,4.255,4.18,4.2,71955,0
+OPAL.US,D,20240625,000000,4.22,4.22,4.12,4.13,98036,0
+OPAL.US,D,20240626,000000,4.1,4.17,4.09,4.12,107043,0
+OPAL.US,D,20240627,000000,4.17,4.25,4.09,4.15,151313,0
+OPAL.US,D,20240628,000000,4.13,4.1943,4.09,4.09,109811,0
+OPAL.US,D,20240701,000000,4.14,4.22,4.07,4.07,54901,0
+OPAL.US,D,20240702,000000,4.07,4.095,3.98,3.99,180710,0
+OPAL.US,D,20240703,000000,3.99,4.04,3.98,3.99,32774,0
+OPAL.US,D,20240705,000000,3.99,4.06,3.99,4.03,61086,0
+OPAL.US,D,20240708,000000,4.06,4.06,4.01,4.01,61008,0
+OPAL.US,D,20240709,000000,4.01,4.06,3.98,4.04,109792,0
+OPAL.US,D,20240710,000000,4.03,4.0407,3.93,3.95,125925,0
+OPAL.US,D,20240711,000000,3.99,4.08,3.99,4.02,41395,0
+OPAL.US,D,20240712,000000,4.05,4.39,3.95,4.32,108907,0
+OPAL.US,D,20240715,000000,4.36,4.45,4.24,4.24,92128,0
+OPAL.US,D,20240716,000000,4.19,4.39,4.12,4.27,118895,0
+OPAL.US,D,20240717,000000,4.27,4.35,4.23,4.31,126039,0
+OPAL.US,D,20240718,000000,4.33,4.37,4.12,4.15,53330,0
+OPAL.US,D,20240719,000000,4.1,4.135,4,4.06,36299,0
+OPAL.US,D,20240722,000000,4.12,4.1551,4.03,4.1,57983,0
+OPAL.US,D,20240723,000000,4.08,4.12,3.91,3.91,67648,0
+OPAL.US,D,20240724,000000,3.95,4.08,3.95,4,70222,0
+OPAL.US,D,20240725,000000,3.99,4.14,3.97,4.04,83936,0
+OPAL.US,D,20240726,000000,4.09,4.18,4.06,4.07,84763,0
+OPAL.US,D,20240729,000000,4.17,4.17,3.93,4.12,156346,0
+OPAL.US,D,20240730,000000,4.17,4.21,4.055,4.06,79345,0
+OPAL.US,D,20240731,000000,4.12,4.15,3.98,4.13,89601,0
+OPAL.US,D,20240801,000000,4.16,4.2,3.95,3.95,136806,0
+OPAL.US,D,20240802,000000,3.91,3.94,3.87,3.9,123854,0
+OPAL.US,D,20240805,000000,3.84,3.87,3.63,3.85,198897,0
+OPAL.US,D,20240806,000000,3.81,3.81,3.64,3.77,159297,0
+OPAL.US,D,20240807,000000,3.77,3.83,3.635,3.66,286444,0
+OPAL.US,D,20240808,000000,3.62,3.83,3.51,3.68,173308,0
+OPAL.US,D,20240809,000000,3.72,3.72,3.52,3.56,151139,0
+OPAL.US,D,20240812,000000,3.52,3.58,3.41,3.43,297623,0
+OPAL.US,D,20240813,000000,3.485,3.65,3.43,3.65,175373,0
+OPAL.US,D,20240814,000000,3.65,3.69,3.55,3.57,90559,0
+OPAL.US,D,20240815,000000,3.63,3.66,3.5901,3.64,40536,0
+OPAL.US,D,20240816,000000,3.61,3.69,3.61,3.64,46193,0
+OPAL.US,D,20240819,000000,3.64,3.79,3.64,3.67,94941,0
+OPAL.US,D,20240820,000000,3.67,3.77,3.63,3.67,60314,0
+OPAL.US,D,20240821,000000,3.68,3.85,3.68,3.81,94552,0
+OPAL.US,D,20240822,000000,3.82,3.85,3.75,3.75,231368,0
+OPAL.US,D,20240823,000000,3.74,3.9,3.74,3.79,197233,0
+OPAL.US,D,20240826,000000,3.8,3.85,3.66,3.67,72223,0
+OPAL.US,D,20240827,000000,3.65,3.67,3.55,3.59,86586,0
+OPAL.US,D,20240828,000000,3.5807,3.6,3.54,3.56,32850,0
+OPAL.US,D,20240829,000000,3.57,3.62,3.56,3.61,73564,0
+OPAL.US,D,20240830,000000,3.6,3.66,3.59,3.59,49254,0
+OPAL.US,D,20240903,000000,3.51,3.6,3.5,3.56,54344,0
+OPAL.US,D,20240904,000000,3.54,3.575,3.5032,3.53,56679,0
+OPAL.US,D,20240905,000000,3.51,3.6,3.45,3.51,87116,0
+OPAL.US,D,20240906,000000,3.5,3.52,3.2,3.21,128189,0
+OPAL.US,D,20240909,000000,3.2,3.29,3.04,3.27,231524,0
+OPAL.US,D,20240910,000000,3.2889,3.34,3.26,3.3,38593,0
+OPAL.US,D,20240911,000000,3.35,3.46,3.25,3.43,455717,0
+OPAL.US,D,20240912,000000,3.44,3.4568,3.355,3.36,39429,0
+OPAL.US,D,20240913,000000,3.415,3.485,3.39,3.44,90989,0
+OPAL.US,D,20240916,000000,3.48,3.63,3.448,3.54,106574,0
+OPAL.US,D,20240917,000000,3.58,3.66,3.5491,3.65,95649,0
+OPAL.US,D,20240918,000000,3.65,3.83,3.65,3.7,174577,0
+OPAL.US,D,20240919,000000,3.77,3.84,3.67,3.71,152262,0
+OPAL.US,D,20240920,000000,3.71,3.81,3.54,3.58,320514,0
+OPAL.US,D,20240923,000000,3.64,3.72,3.58,3.58,200991,0
+OPAL.US,D,20240924,000000,3.58,3.74,3.58,3.6,185043,0
+OPAL.US,D,20240925,000000,3.6,3.6,3.53,3.53,43478,0
+OPAL.US,D,20240926,000000,3.55,3.57,3.48,3.48,36861,0
+OPAL.US,D,20240927,000000,3.49,3.65,3.45,3.54,155696,0
+OPAL.US,D,20240930,000000,3.51,3.66,3.46,3.65,290389,0
+OPAL.US,D,20241001,000000,3.61,3.64,3.5509,3.62,27502,0
+OPAL.US,D,20241002,000000,3.585,3.6316,3.56,3.57,28060,0
+OPAL.US,D,20241003,000000,3.53,3.61,3.46,3.55,60742,0
+OPAL.US,D,20241004,000000,3.55,3.58,3.53,3.53,11137,0
+OPAL.US,D,20241007,000000,3.5,3.66,3.48,3.62,49463,0
+OPAL.US,D,20241008,000000,3.59,3.61,3.505,3.56,44311,0
+OPAL.US,D,20241009,000000,3.525,3.5657,3.47,3.49,34722,0
+OPAL.US,D,20241010,000000,3.51,3.77,3.51,3.73,129654,0
+OPAL.US,D,20241011,000000,3.76,4.11,3.76,4.04,254955,0
+OPAL.US,D,20241014,000000,4.02,4.06,3.78,3.85,144811,0
+OPAL.US,D,20241015,000000,3.835,3.9,3.81,3.84,48043,0
+OPAL.US,D,20241016,000000,3.8402,3.9146,3.81,3.84,39310,0
+OPAL.US,D,20241017,000000,3.85,3.9534,3.85,3.93,33111,0
+OPAL.US,D,20241018,000000,3.91,3.99,3.84,3.84,38769,0
+OPAL.US,D,20241021,000000,3.83,3.8351,3.75,3.79,70396,0
+OPAL.US,D,20241022,000000,3.8,3.88,3.7601,3.86,28772,0
+OPAL.US,D,20241023,000000,3.83,3.9,3.75,3.77,22017,0
+OPAL.US,D,20241024,000000,3.7893,3.94,3.71,3.94,116556,0
+OPAL.US,D,20241025,000000,3.98,3.985,3.81,3.88,42887,0
+OPAL.US,D,20241028,000000,3.85,4,3.85,3.92,71415,0
+OPAL.US,D,20241029,000000,3.92,3.95,3.86,3.89,31482,0
+OPAL.US,D,20241030,000000,3.89,3.89,3.77,3.78,64563,0
+OPAL.US,D,20241031,000000,3.77,3.77,3.63487,3.66,88440,0
+OPAL.US,D,20241101,000000,3.7,3.7448,3.6,3.61,28303,0
+OPAL.US,D,20241104,000000,3.63,3.67,3.61,3.66,16010,0
+OPAL.US,D,20241105,000000,3.7,4.08,3.65,3.88,86389,0
+OPAL.US,D,20241106,000000,4,4.0075,3.7801,3.85,70708,0
+OPAL.US,D,20241107,000000,3.91,3.91,3.82,3.85,35795,0
+OPAL.US,D,20241108,000000,3.9,3.95,3.81,3.85,82380,0
+OPAL.US,D,20241111,000000,3.9,3.9116,3.85,3.87,64580,0
+OPAL.US,D,20241112,000000,3.85,3.85,3.65,3.7,120928,0
+OPAL.US,D,20241113,000000,3.73,3.82,3.68,3.73,70816,0
+OPAL.US,D,20241114,000000,3.76,3.8842,3.71,3.71,56873,0
+OPAL.US,D,20241115,000000,3.7,3.76,3.65,3.69,44142,0
+OPAL.US,D,20241118,000000,3.66,3.75,3.655,3.71,30846,0
+OPAL.US,D,20241119,000000,3.7,3.76,3.67,3.67,36833,0
+OPAL.US,D,20241120,000000,3.66,3.705,3.62,3.67,52200,0
+OPAL.US,D,20241121,000000,3.64,3.76,3.64,3.7,40149,0
+OPAL.US,D,20241122,000000,3.67,3.72,3.67,3.68,46310,0
+OPAL.US,D,20241125,000000,3.71,3.7501,3.69,3.69,32195,0
+OPAL.US,D,20241126,000000,3.72,3.72,3.66,3.67,70695,0
+OPAL.US,D,20241127,000000,3.66,3.95,3.64,3.87,297052,0
+OPAL.US,D,20241129,000000,3.91,3.95,3.86,3.885,52294,0
+OPAL.US,D,20241202,000000,3.88,3.9,3.77,3.78,92491,0
+OPAL.US,D,20241203,000000,3.8,3.89,3.71,3.79,211486,0
+OPAL.US,D,20241204,000000,3.85,3.85,3.6901,3.73,94440,0
+OPAL.US,D,20241205,000000,3.73,3.775,3.6701,3.71,51770,0
+OPAL.US,D,20241206,000000,3.69,3.71,3.6399,3.67,87920,0
+OPAL.US,D,20241209,000000,3.67,3.69,3.61,3.62,57460,0
+OPAL.US,D,20241210,000000,3.61,3.63,3.55,3.6,63424,0
+OPAL.US,D,20241211,000000,3.58,3.6,3.52,3.58,59369,0
+OPAL.US,D,20241212,000000,3.58,3.63,3.58,3.59,24978,0
+OPAL.US,D,20241213,000000,3.61,3.64,3.41,3.45,87163,0
+OPAL.US,D,20241216,000000,3.43,3.4666,3.26,3.29,182872,0
+OPAL.US,D,20241217,000000,3.29,3.43,3.2899,3.33,223292,0
+OPAL.US,D,20241218,000000,3.3,3.365,3.16,3.16,214211,0
+OPAL.US,D,20241219,000000,3.16,3.33,3,3.01,201945,0
+OPAL.US,D,20241220,000000,3.04,3.13,2.96,2.99,162418,0
+OPAL.US,D,20241223,000000,3.03,3.21,2.9675,3.18,211191,0
+OPAL.US,D,20241224,000000,3.15,3.37,3.137,3.255,156147,0
+OPAL.US,D,20241226,000000,3.26,3.41,3.25,3.36,131468,0
+OPAL.US,D,20241227,000000,3.34,3.365,3.26,3.31,95765,0
+OPAL.US,D,20241230,000000,3.31,3.54,3.31,3.36,655400,0
+OPAL.US,D,20241231,000000,3.37,3.4,3.3249,3.39,97980,0
+OPAL.US,D,20250102,000000,3.39,3.39,3.25,3.26,77410,0
+OPAL.US,D,20250103,000000,3.29,3.39,3.24,3.35,102803,0
+OPAL.US,D,20250106,000000,3.41,3.435,3.3,3.34,42731,0
+OPAL.US,D,20250107,000000,3.39,3.49,3.3001,3.39,145923,0
+OPAL.US,D,20250108,000000,3.41,3.41,3.2801,3.35,58080,0
+OPAL.US,D,20250110,000000,3.35,3.35,3.2399,3.28,59317,0
+OPAL.US,D,20250113,000000,3.35,3.35,3.15,3.18,71461,0
+OPAL.US,D,20250114,000000,3.17,3.2533,3.15,3.19,57320,0
+OPAL.US,D,20250115,000000,3.22,3.285,3.14,3.15,35444,0
+OPAL.US,D,20250116,000000,3.16,3.32,3.14,3.15,61814,0
+OPAL.US,D,20250117,000000,3.15,3.2,3.13,3.15,123065,0
+OPAL.US,D,20250121,000000,3.28,3.285,3.17,3.26,167789,0
+OPAL.US,D,20250122,000000,3.27,3.34,3.2001,3.23,109913,0
+OPAL.US,D,20250123,000000,3.22,3.3,3.11,3.16,155930,0
+OPAL.US,D,20250124,000000,3.15,3.18,3.07,3.08,119318,0
+OPAL.US,D,20250127,000000,3.08,3.12,3.02,3.05,99752,0
+OPAL.US,D,20250128,000000,3.05,3.1002,3,3.07,106012,0
+OPAL.US,D,20250129,000000,3.08,3.08,3.0101,3.06,59445,0
+OPAL.US,D,20250130,000000,3.05,3.09,3.01,3.06,66835,0
+OPAL.US,D,20250131,000000,3.06,3.07,2.99,3.05,175570,0
+OPAL.US,D,20250203,000000,2.99,3.06,2.98,3.06,107848,0
+OPAL.US,D,20250204,000000,3.08,3.115,3,3,127716,0
+OPAL.US,D,20250205,000000,3.03,3.06,2.96,2.965,140451,0
+OPAL.US,D,20250206,000000,3.01,3.01,2.9136,2.98,173357,0
+OPAL.US,D,20250207,000000,2.99,3.02,2.96,2.97,157031,0
+OPAL.US,D,20250210,000000,3.04,3.04,2.93,2.99,136708,0
+OPAL.US,D,20250211,000000,3.02,3.02,2.96,2.97,164219,0
+OPAL.US,D,20250212,000000,2.97,3.19,2.9431,3.14,159956,0
+OPAL.US,D,20250213,000000,3.12,3.1386,3.02,3.1,120089,0
+OPAL.US,D,20250214,000000,3.11,3.14,3.03,3.1,122065,0
+OPAL.US,D,20250218,000000,3.13,3.13,3.068,3.1,132817,0
+OPAL.US,D,20250219,000000,3.08,3.13,3.0606,3.09,57129,0
+OPAL.US,D,20250220,000000,3.1,3.1,3.05,3.07,45728,0
+OPAL.US,D,20250221,000000,3.06,3.075,2.91,2.92,104444,0
+OPAL.US,D,20250224,000000,2.98,3.07,2.87,2.9,240768,0
+OPAL.US,D,20250225,000000,2.92,2.92,2.85,2.9,56360,0
+OPAL.US,D,20250226,000000,2.91,2.94,2.72,2.73,164763,0
+OPAL.US,D,20250227,000000,2.74,2.75,2.52,2.54,172559,0
+OPAL.US,D,20250228,000000,2.55,2.6,2.46,2.5,211255,0
+OPAL.US,D,20250303,000000,2.54,2.6989,2.38,2.41,164139,0
+OPAL.US,D,20250304,000000,2.41,2.46,2.27,2.37,215255,0
+OPAL.US,D,20250305,000000,2.4,2.4,2.3,2.36,128503,0
+OPAL.US,D,20250306,000000,2.38,2.4399,2.31,2.32,52524,0
+OPAL.US,D,20250307,000000,2.35,2.4224,2.3,2.35,173972,0
+OPAL.US,D,20250310,000000,2.365,2.365,2.2502,2.28,83723,0
+OPAL.US,D,20250311,000000,2.31,2.35,2.27,2.29,36700,0
+OPAL.US,D,20250312,000000,2.26,2.395,2.25,2.34,157388,0
+OPAL.US,D,20250313,000000,2.32,2.3699,2.17,2.17,202309,0
+OPAL.US,D,20250314,000000,2.03,2.14,1.89,1.89,400628,0
+OPAL.US,D,20250317,000000,1.93,2.16,1.93,2.1,182034,0
+OPAL.US,D,20250318,000000,2.15,2.15,1.95,1.99,169733,0
+OPAL.US,D,20250319,000000,1.96,2.04,1.96,2.02,60221,0
+OPAL.US,D,20250320,000000,2,2.06,1.97,1.97,110922,0
+OPAL.US,D,20250321,000000,1.97,1.97,1.87,1.9,146288,0
+OPAL.US,D,20250324,000000,1.97,2.04,1.91,2,297473,0
+OPAL.US,D,20250325,000000,1.96,2.015,1.955,1.96,203716,0
+OPAL.US,D,20250326,000000,1.96,2.02,1.95,1.96,151759,0
+OPAL.US,D,20250327,000000,1.96,1.965,1.92,1.92,186824,0
+OPAL.US,D,20250328,000000,1.92,1.98,1.9101,1.92,1009175,0
+OPAL.US,D,20250331,000000,1.91,1.94,1.7444,1.84,260476,0
+OPAL.US,D,20250401,000000,1.86,1.86,1.68,1.7,137987,0
+OPAL.US,D,20250402,000000,1.65,1.7,1.61,1.62,156667,0
+OPAL.US,D,20250403,000000,1.6,1.6376,1.46,1.47,155497,0
+OPAL.US,D,20250404,000000,1.47,1.5139,1.2601,1.46,110223,0
+OPAL.US,D,20250407,000000,1.39,1.425,1.3395,1.385,52724,0
+OPAL.US,D,20250408,000000,1.43,1.45,1.35,1.35,117096,0
+OPAL.US,D,20250409,000000,1.35,1.49,1.26,1.45,63789,0
+OPAL.US,D,20250410,000000,1.45,1.47,1.37,1.37,61980,0
+OPAL.US,D,20250411,000000,1.35,1.37,1.34,1.36,54511,0
+OPAL.US,D,20250414,000000,1.36,1.385,1.26,1.3,117132,0
+OPAL.US,D,20250415,000000,1.3,1.3799,1.3,1.35,61302,0
+OPAL.US,D,20250416,000000,1.34,1.42,1.34,1.37,47594,0
+OPAL.US,D,20250417,000000,1.38,1.405,1.38,1.39,34211,0
+OPAL.US,D,20250421,000000,1.4,1.4,1.32,1.32,50780,0
+OPAL.US,D,20250422,000000,1.33,1.3496,1.305,1.32,59020,0
+OPAL.US,D,20250423,000000,1.3,1.4,1.3,1.4,73623,0
+OPAL.US,D,20250424,000000,1.4,1.52,1.39,1.49,164066,0
+OPAL.US,D,20250425,000000,1.49,1.75,1.49,1.74,240333,0
+OPAL.US,D,20250428,000000,1.76,1.79,1.715,1.73,128873,0
+OPAL.US,D,20250429,000000,1.71,1.85,1.71,1.75,144363,0
+OPAL.US,D,20250430,000000,1.72,1.82,1.65,1.73,144360,0
+OPAL.US,D,20250501,000000,1.73,1.8,1.6888,1.77,72319,0
+OPAL.US,D,20250502,000000,1.78,1.84,1.7305,1.82,94343,0
+OPAL.US,D,20250505,000000,1.84,2.05,1.8,1.97,243425,0
+OPAL.US,D,20250506,000000,1.97,2.0099,1.9,1.98,78863,0
+OPAL.US,D,20250507,000000,2.02,2.38,2.005,2.35,332504,0
+OPAL.US,D,20250508,000000,2.41,2.54,2.37,2.41,299517,0
+OPAL.US,D,20250509,000000,2.28,2.465,2.2,2.2,200327,0
+OPAL.US,D,20250512,000000,2.35,2.35,2.1,2.11,127080,0
+OPAL.US,D,20250513,000000,2.11,2.2,2.06,2.11,119165,0
+OPAL.US,D,20250514,000000,2.11,2.28,2.105,2.25,113702,0
+OPAL.US,D,20250515,000000,2.25,2.39,2.22,2.22,131438,0
+OPAL.US,D,20250516,000000,2.26,2.49,2.24,2.45,184491,0
+OPAL.US,D,20250519,000000,2.46,2.67,2.44,2.59,223698,0
+OPAL.US,D,20250520,000000,2.58,2.63,2.41,2.41,203642,0
+OPAL.US,D,20250521,000000,2.47,2.525,2.46,2.5,118816,0
+OPAL.US,D,20250522,000000,2.5,2.605,2.45,2.5,592633,0
+OPAL.US,D,20250523,000000,2.47,2.9499,2.47,2.715,710237,0
+OPAL.US,D,20250527,000000,2.8,3.38,2.8,3.13,812950,0
+OPAL.US,D,20250528,000000,3.28,4.08,3.03,3.8,1220637,0
+OPAL.US,D,20250529,000000,3.8,4.08,3.6201,3.7,519511,0
+OPAL.US,D,20250530,000000,3.66,3.6816,3.2919,3.55,284456,0
+OPAL.US,D,20250602,000000,3.55,3.7,3.35,3.38,230446,0
+OPAL.US,D,20250603,000000,3.38,3.435,3.2,3.26,244864,0
+OPAL.US,D,20250604,000000,3.24,3.27,3.1,3.125,201505,0
+OPAL.US,D,20250605,000000,3.11,3.18,3.06,3.11,101673,0
+OPAL.US,D,20250606,000000,3.13,3.29,3.13,3.21,193239,0
+OPAL.US,D,20250609,000000,3.2,3.28,3.1675,3.18,64876,0
+OPAL.US,D,20250610,000000,3.17,3.38,3.1201,3.17,158797,0
+OPAL.US,D,20250611,000000,3.2,3.2,3,3.09,124541,0
+OPAL.US,D,20250612,000000,3.08,3.19,3.03,3.13,72146,0
+OPAL.US,D,20250613,000000,3.13,3.25,3.1,3.1,133922,0
+OPAL.US,D,20250616,000000,3.11,3.3,3.11,3.21,142907,0
+OPAL.US,D,20250617,000000,3.2,3.3233,3.101,3.23,197255,0
+OPAL.US,D,20250618,000000,3.21,3.4,3.21,3.28,104414,0
+OPAL.US,D,20250620,000000,3.2,3.25,3.13,3.15,112861,0
+OPAL.US,D,20250623,000000,3.1,3.18,2.795,2.8,329691,0
+OPAL.US,D,20250624,000000,2.76,2.8256,2.65,2.735,274240,0
+OPAL.US,D,20250625,000000,2.74,2.78,2.66,2.66,67370,0
+OPAL.US,D,20250626,000000,2.66,2.75,2.53,2.61,211694,0
+OPAL.US,D,20250627,000000,2.59,2.597,2.45,2.52,2650808,0
+OPAL.US,D,20250630,000000,2.55,2.7,2.42,2.42,453314,0
+OPAL.US,D,20250701,000000,2.4,2.615,2.32,2.48,319637,0
+OPAL.US,D,20250702,000000,2.47,2.62,2.47,2.58,176527,0
+OPAL.US,D,20250703,000000,2.59,2.7099,2.59,2.67,217679,0
+OPAL.US,D,20250707,000000,2.67,2.7,2.535,2.54,121890,0
+OPAL.US,D,20250708,000000,2.57,2.6499,2.5401,2.58,176852,0
+OPAL.US,D,20250709,000000,2.57,2.625,2.5613,2.59,73576,0
+OPAL.US,D,20250710,000000,2.57,2.5849,2.52,2.54,84966,0
+OPAL.US,D,20250711,000000,2.53,2.58,2.5,2.51,126660,0
+OPAL.US,D,20250714,000000,2.52,2.545,2.44,2.47,123824,0
+OPAL.US,D,20250715,000000,2.45,2.52,2.45,2.45,115371,0
+OPAL.US,D,20250716,000000,2.49,2.505,2.4,2.43,146866,0
+OPAL.US,D,20250717,000000,2.4,2.5397,2.4,2.5,96558,0
+OPAL.US,D,20250718,000000,2.53,2.58,2.49,2.52,145823,0
+OPAL.US,D,20250721,000000,2.51,2.65,2.51,2.54,175766,0
+OPAL.US,D,20250722,000000,2.54,2.6294,2.5,2.54,184969,0
+OPAL.US,D,20250723,000000,2.5,2.6054,2.48,2.5,227157,0
+OPAL.US,D,20250724,000000,2.5,2.63,2.47,2.57,267979,0
+OPAL.US,D,20250725,000000,2.6,2.6,2.485,2.51,117104,0
+OPAL.US,D,20250728,000000,2.51,2.55,2.4601,2.5,105244,0
+OPAL.US,D,20250729,000000,2.5,2.52,2.43,2.45,103188,0
+OPAL.US,D,20250730,000000,2.44,2.52,2.335,2.36,115255,0
+OPAL.US,D,20250731,000000,2.34,2.47,2.34,2.37,117332,0
+OPAL.US,D,20250801,000000,2.34,2.38,2.23,2.26,176434,0
+OPAL.US,D,20250804,000000,2.26,2.29,2.23,2.26,74847,0
+OPAL.US,D,20250805,000000,2.23,2.38,2.23,2.34,99395,0
+OPAL.US,D,20250806,000000,2.36,2.39,2.3,2.36,79956,0
+OPAL.US,D,20250807,000000,2.37,2.5,2.26,2.26,178809,0
+OPAL.US,D,20250808,000000,2.22,2.37,2.19,2.21,154944,0
+OPAL.US,D,20250811,000000,2.2,2.33,2.175,2.28,148087,0
+OPAL.US,D,20250812,000000,2.3,2.45,2.28,2.39,185501,0
+OPAL.US,D,20250813,000000,2.35,2.41,2.32,2.39,120115,0
+OPAL.US,D,20250814,000000,2.36,2.4044,2.31,2.33,98724,0
+OPAL.US,D,20250815,000000,2.34,2.3899,2.26,2.31,149268,0
+OPAL.US,D,20250818,000000,2.35,2.35,2.275,2.29,139880,0
+OPAL.US,D,20250819,000000,2.3,2.335,2.225,2.25,110884,0
+OPAL.US,D,20250820,000000,2.34,2.34,2.25,2.29,77946,0
+OPAL.US,D,20250821,000000,2.25,2.3,2.25,2.28,31548,0
+OPAL.US,D,20250822,000000,2.29,2.39,2.271,2.29,168543,0
+OPAL.US,D,20250825,000000,2.31,2.4489,2.2545,2.37,131771,0
+OPAL.US,D,20250826,000000,2.36,2.46,2.355,2.37,168651,0
+OPAL.US,D,20250827,000000,2.36,2.42,2.29,2.31,102455,0
+OPAL.US,D,20250828,000000,2.33,2.4,2.28,2.33,121016,0
+OPAL.US,D,20250829,000000,2.34,2.37,2.32,2.35,98225,0
+OPAL.US,D,20250902,000000,2.33,2.35,2.31,2.31,57684,0
+OPAL.US,D,20250903,000000,2.32,2.35,2.21,2.25,146531,0
+OPAL.US,D,20250904,000000,2.26,2.3,2.2046,2.22,71125,0
+OPAL.US,D,20250905,000000,2.23,2.3,2.19,2.26,227028,0
+OPAL.US,D,20250908,000000,2.27,2.28,2.09,2.12,220113,0
+OPAL.US,D,20250909,000000,2.11,2.18,2.09,2.12,84085,0
+OPAL.US,D,20250910,000000,2.11,2.1936,2.08,2.19,70895,0
+OPAL.US,D,20250911,000000,2.2,2.2404,2.17,2.22,48873,0
+OPAL.US,D,20250912,000000,2.22,2.23,2.12,2.12,58004,0
+OPAL.US,D,20250915,000000,2.12,2.125,2.05,2.07,161964,0
+OPAL.US,D,20250916,000000,2.1,2.12,2.03,2.05,107318,0
+OPAL.US,D,20250917,000000,2.04,2.16,2.04,2.09,133893,0
+OPAL.US,D,20250918,000000,2.09,2.2,2.0614,2.16,139738,0
+OPAL.US,D,20250919,000000,2.16,2.2,2.1,2.2,295223,0
+OPAL.US,D,20250922,000000,2.17,2.39,2.12,2.37,271529,0
+OPAL.US,D,20250923,000000,2.41,2.48,2.35,2.4,382248,0
+OPAL.US,D,20250924,000000,2.4,2.64,2.38,2.56,677629,0
+OPAL.US,D,20250925,000000,2.57,2.58,2.43,2.52,296750,0
+OPAL.US,D,20250926,000000,2.52,2.58,2.45,2.54,217971,0
+OPAL.US,D,20250929,000000,2.56,2.5799,2.31,2.34,1759516,0
+OPAL.US,D,20250930,000000,2.34,2.58,2.2,2.2,1001914,0
+OPAL.US,D,20251001,000000,2.23,2.54,2.215,2.53,438865,0
+OPAL.US,D,20251002,000000,2.55,2.55,2.285,2.41,314322,0
+OPAL.US,D,20251003,000000,2.39,2.5499,2.25,2.28,437180,0
+OPAL.US,D,20251006,000000,2.3,2.53,2.3,2.5,423682,0
+OPAL.US,D,20251007,000000,2.5,2.5,2.31,2.42,267723,0
+OPAL.US,D,20251008,000000,2.44,2.465,2.38,2.44,152857,0
+OPAL.US,D,20251009,000000,2.45,2.49,2.29,2.415,357643,0
+OPAL.US,D,20251010,000000,2.4,2.5,2.33,2.5,395938,0
+OPAL.US,D,20251013,000000,2.46,2.5847,2.3801,2.47,517605,0
+OPAL.US,D,20251014,000000,2.45,2.63,2.3901,2.56,249017,0
+OPAL.US,D,20251015,000000,2.58,2.8,2.54,2.78,378465,0
+OPAL.US,D,20251016,000000,2.78,2.821,2.55,2.56,289817,0
+OPAL.US,D,20251017,000000,2.55,2.565,2.5,2.5,191014,0
+OPAL.US,D,20251020,000000,2.57,2.69,2.515,2.67,139541,0
+OPAL.US,D,20251021,000000,2.67,2.6856,2.5117,2.6,85364,0
+OPAL.US,D,20251022,000000,2.6,2.685,2.535,2.68,172916,0
+OPAL.US,D,20251023,000000,2.69,2.745,2.55,2.67,203256,0
+OPAL.US,D,20251024,000000,2.69,2.76,2.6356,2.7,106012,0
+OPAL.US,D,20251027,000000,2.71,2.73,2.55,2.55,168748,0
+OPAL.US,D,20251028,000000,2.55,2.62,2.495,2.51,126208,0
+OPAL.US,D,20251029,000000,2.5,2.595,2.35,2.35,288159,0
+OPAL.US,D,20251030,000000,2.35,2.45,2.27,2.28,136076,0
+OPAL.US,D,20251031,000000,2.32,2.41,2.32,2.41,93574,0
+OPAL.US,D,20251103,000000,2.4,2.45,2.24,2.27,232002,0
+OPAL.US,D,20251104,000000,2.25,2.33,2.17,2.26,167423,0
+OPAL.US,D,20251105,000000,2.3,2.3,2.15,2.16,116184,0
+OPAL.US,D,20251106,000000,2.14,2.15,1.99,2.02,271718,0
+OPAL.US,D,20251107,000000,1.99,2.09,1.65,2.09,590558,0
+OPAL.US,D,20251110,000000,2.15,2.33,1.97,2.28,236142,0
+OPAL.US,D,20251111,000000,2.28,2.28,2.05,2.26,238587,0
+OPAL.US,D,20251112,000000,2.24,2.29,2.19,2.285,98088,0
+OPAL.US,D,20251113,000000,2.28,2.36,2.15,2.3,358337,0
+OPAL.US,D,20251114,000000,2.26,2.39,2.26,2.38,214446,0
+OPAL.US,D,20251117,000000,2.36,2.36,2.11,2.115,141507,0
+OPAL.US,D,20251118,000000,2.12,2.48,2.12,2.39,313283,0
+OPAL.US,D,20251119,000000,2.34,2.34,2.15,2.155,223523,0
+OPAL.US,D,20251120,000000,2.2,2.21,2.01,2.015,148234,0
+OPAL.US,D,20251121,000000,2,2.27,1.97,2.24,259301,0
+OPAL.US,D,20251124,000000,2.25,2.27,2.13,2.23,297722,0
+OPAL.US,D,20251125,000000,2.21,2.37,2.17,2.36,264907,0
+OPAL.US,D,20251126,000000,2.32,2.4,2.275,2.38,101902,0
+OPAL.US,D,20251128,000000,2.39,2.42,2.31,2.41,59195,0
+OPAL.US,D,20251201,000000,2.39,2.43,2.28,2.3,122560,0
+OPAL.US,D,20251202,000000,2.29,2.375,2.26,2.285,71200,0
+OPAL.US,D,20251203,000000,2.32,2.39,2.26,2.39,117618,0
+OPAL.US,D,20251204,000000,2.36,2.64,2.31,2.59,310443,0
+OPAL.US,D,20251205,000000,2.59,2.65,2.5,2.63,123072,0
+OPAL.US,D,20251208,000000,2.63,2.695,2.51,2.52,314905,0
+OPAL.US,D,20251209,000000,2.52,2.67,2.51,2.57,165099,0
+OPAL.US,D,20251210,000000,2.52,2.58,2.5,2.54,168427,0
+OPAL.US,D,20251211,000000,2.56,2.735,2.55,2.63,127527,0
+OPAL.US,D,20251212,000000,2.67,2.67,2.585,2.6,143932,0
+OPAL.US,D,20251215,000000,2.6,2.6001,2.5,2.54,101293,0
+OPAL.US,D,20251216,000000,2.52,2.565,2.23,2.28,365919,0
+OPAL.US,D,20251217,000000,2.28,2.335,2.07,2.1,299281,0
+OPAL.US,D,20251218,000000,2.08,2.16,2.03,2.1,273586,0
+OPAL.US,D,20251219,000000,2.11,2.15,2.03,2.06,296515,0
+OPAL.US,D,20251222,000000,2.1,2.29,2,2.24,830484,0
+OPAL.US,D,20251223,000000,2.31,2.59,2.27,2.51,866931,0
+OPAL.US,D,20251224,000000,2.49,2.73,2.4175,2.66,315465,0
+OPAL.US,D,20251226,000000,2.64,2.71,2.6,2.69,253105,0
+OPAL.US,D,20251229,000000,2.67,2.87,2.57,2.59,446580,0
+OPAL.US,D,20251230,000000,2.58,2.76,2.58,2.64,1814208,0
+OPAL.US,D,20251231,000000,2.61,2.6193,2.35,2.355,235208,0
+OPAL.US,D,20260102,000000,2.34,2.42,2.34,2.38,100016,0
+OPAL.US,D,20260105,000000,2.39,2.405,2.23,2.28,265549,0
+OPAL.US,D,20260106,000000,2.27,2.325,2.17,2.18,270957,0
+OPAL.US,D,20260107,000000,2.18,2.24,2.115,2.15,394699,0
+OPAL.US,D,20260108,000000,2.18,2.555,2.18,2.4,774371,0
+OPAL.US,D,20260109,000000,2.45,2.55,2.3901,2.55,221781,0
+OPAL.US,D,20260112,000000,2.53,2.65,2.5,2.54,116286,0
+OPAL.US,D,20260113,000000,2.54,2.61,2.5,2.51,133226,0
+OPAL.US,D,20260114,000000,2.57,2.59,2.5,2.52,104193,0
+OPAL.US,D,20260115,000000,2.52,2.71,2.485,2.57,199046,0
+OPAL.US,D,20260116,000000,2.59,2.67,2.52,2.65,137699,0
+OPAL.US,D,20260120,000000,2.58,2.61,2.485,2.53,220892,0
+OPAL.US,D,20260121,000000,2.53,2.68,2.495,2.59,168759,0
+OPAL.US,D,20260122,000000,2.58,2.715,2.58,2.61,171769,0
+OPAL.US,D,20260123,000000,2.6,2.78,2.595,2.655,223767,0
+OPAL.US,D,20260126,000000,2.66,2.67,2.35,2.4,405050,0
+OPAL.US,D,20260127,000000,2.39,2.46,2.28,2.32,290037,0
+OPAL.US,D,20260128,000000,2.33,2.6,2.33,2.5,282332,0
+OPAL.US,D,20260129,000000,2.51,2.53,2.375,2.53,230365,0
+OPAL.US,D,20260130,000000,2.5,2.575,2.275,2.31,357009,0
+OPAL.US,D,20260202,000000,2.32,2.36,2.2201,2.36,165581,0
+OPAL.US,D,20260203,000000,2.37,2.38,2.205,2.26,295060,0
+OPAL.US,D,20260204,000000,2.28,2.28,2.195,2.23,114115,0
+OPAL.US,D,20260205,000000,2.22,2.22,2.08,2.16,235562,0
+OPAL.US,D,20260206,000000,2.17,2.42,2.17,2.41,182377,0
+OPAL.US,D,20260209,000000,2.44,2.44,2.316,2.41,129775,0
+OPAL.US,D,20260210,000000,2.37,2.45,2.33,2.34,101134,0
+OPAL.US,D,20260211,000000,2.41,2.54,2.35,2.37,211330,0
+OPAL.US,D,20260212,000000,2.41,2.41,2.23,2.25,233566,0
+OPAL.US,D,20260213,000000,2.25,2.385,2.22,2.27,279379,0
+OPAL.US,D,20260217,000000,2.26,2.27,2.11,2.12,166485,0
+OPAL.US,D,20260218,000000,2.13,2.22,2.1,2.16,161327,0
diff --git a/daily/us/nasdaq stocks/2/opch.us.txt b/daily/us/nasdaq stocks/2/opch.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8676f4f06e0131ad5e2c26f5e79e89285bae10d3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/opch.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPCH.US,D,20050225,000000,26.4,27.56,26.4,27.32,34429,0
+OPCH.US,D,20050228,000000,27.08,27.6,26.64,27.6,25376,0
+OPCH.US,D,20050301,000000,27.8,27.8,26.6,27,44859,0
+OPCH.US,D,20050302,000000,26.68,27,26.2,26.32,39070,0
+OPCH.US,D,20050303,000000,25.92,28.04,25.92,27.56,49541,0
+OPCH.US,D,20050304,000000,27.68,27.68,27.04,27.32,35922,0
+OPCH.US,D,20050307,000000,26.88,27.44,26.88,27.16,9953,0
+OPCH.US,D,20050308,000000,27.12,27.36,27.12,27.12,13971,0
+OPCH.US,D,20050309,000000,27.2,27.2,26.16,26.92,29287,0
+OPCH.US,D,20050310,000000,26.88,26.92,26.64,26.84,18833,0
+OPCH.US,D,20050311,000000,26.72,27.24,25.8,26.36,55186,0
+OPCH.US,D,20050314,000000,27.32,27.32,25.4,26.24,29164,0
+OPCH.US,D,20050315,000000,26.32,27.12,25.48,25.6,25691,0
+OPCH.US,D,20050316,000000,25.8,26.92,25.44,26.2,36913,0
+OPCH.US,D,20050317,000000,26.64,27.12,24.76,25.6,34076,0
+OPCH.US,D,20050318,000000,25.36,25.48,24.24,24.92,28121,0
+OPCH.US,D,20050321,000000,24.4,24.6,23.28,23.76,35298,0
+OPCH.US,D,20050322,000000,23.8,24.28,23,23.8,46361,0
+OPCH.US,D,20050323,000000,23.76,24,23.52,23.52,22012,0
+OPCH.US,D,20050324,000000,23.72,24.4,23.64,24.4,12314,0
+OPCH.US,D,20050328,000000,24.36,24.36,23.56,23.8,39700,0
+OPCH.US,D,20050329,000000,23.8,24.12,23.8,23.84,13872,0
+OPCH.US,D,20050330,000000,24.32,24.32,20.72,24.12,17413,0
+OPCH.US,D,20050331,000000,23.6,24.12,23.6,24.12,17363,0
+OPCH.US,D,20050401,000000,23.88,24.12,23.84,23.84,24046,0
+OPCH.US,D,20050404,000000,23.68,24.4,23,24,31590,0
+OPCH.US,D,20050405,000000,23.84,24.4,23.84,23.92,19418,0
+OPCH.US,D,20050406,000000,23.36,24.32,23.36,24.04,16960,0
+OPCH.US,D,20050407,000000,24.08,24.28,23.24,24.08,22483,0
+OPCH.US,D,20050408,000000,24.2,24.4,23.48,23.64,34137,0
+OPCH.US,D,20050411,000000,23.44,23.92,23.44,23.64,74330,0
+OPCH.US,D,20050412,000000,23.6,23.88,23.12,23.6,37753,0
+OPCH.US,D,20050413,000000,23.12,24.08,23.12,23.8,13556,0
+OPCH.US,D,20050414,000000,24,24,22.72,22.88,51761,0
+OPCH.US,D,20050415,000000,22.32,23.08,22.32,22.6,20409,0
+OPCH.US,D,20050418,000000,22.04,22.64,21.04,21.92,47139,0
+OPCH.US,D,20050419,000000,21.72,23.4,21.6,22.2,18895,0
+OPCH.US,D,20050420,000000,22.04,23.24,20.68,21.8,28737,0
+OPCH.US,D,20050421,000000,22.36,22.4,21.24,21.96,17481,0
+OPCH.US,D,20050422,000000,22.36,22.96,21.6,22.2,10415,0
+OPCH.US,D,20050425,000000,22.04,22.8,21.6,21.76,47097,0
+OPCH.US,D,20050426,000000,21.16,21.56,20.68,21.08,37005,0
+OPCH.US,D,20050427,000000,20.92,22.16,20.92,21.88,58726,0
+OPCH.US,D,20050428,000000,21.6,22.28,21.6,21.88,19757,0
+OPCH.US,D,20050429,000000,22.32,22.36,21.8,22.36,24530,0
+OPCH.US,D,20050502,000000,21.8,23,21.8,22.68,40131,0
+OPCH.US,D,20050503,000000,22,22.88,21.8,22.88,15271,0
+OPCH.US,D,20050504,000000,22.4,24.16,22.4,23.44,112750,0
+OPCH.US,D,20050505,000000,23.4,23.48,22.48,22.48,62968,0
+OPCH.US,D,20050506,000000,22.6,23.56,22.52,23.2,61379,0
+OPCH.US,D,20050509,000000,22.8,23.32,21.88,21.88,22794,0
+OPCH.US,D,20050510,000000,22.48,22.8,22,22.6,13475,0
+OPCH.US,D,20050511,000000,22.48,22.72,22,22.24,21297,0
+OPCH.US,D,20050512,000000,22,22.4,22,22.24,14265,0
+OPCH.US,D,20050513,000000,22.36,22.4,22,22.28,24906,0
+OPCH.US,D,20050516,000000,22.84,22.84,21.64,22.2,18102,0
+OPCH.US,D,20050517,000000,22.36,22.52,21.28,21.32,48178,0
+OPCH.US,D,20050518,000000,21.32,21.96,21.2,21.2,24593,0
+OPCH.US,D,20050519,000000,21.12,21.8,20.92,21.48,22185,0
+OPCH.US,D,20050520,000000,21.84,21.84,20.96,20.96,24312,0
+OPCH.US,D,20050523,000000,21.32,21.48,21.04,21.2,19750,0
+OPCH.US,D,20050524,000000,21.16,21.36,20.92,21,46553,0
+OPCH.US,D,20050525,000000,21,21.8,20.52,20.8,34629,0
+OPCH.US,D,20050526,000000,21,21.68,20.52,20.88,20189,0
+OPCH.US,D,20050527,000000,20.64,21.28,20.52,21.12,19172,0
+OPCH.US,D,20050531,000000,20.96,21.48,20.76,20.92,30290,0
+OPCH.US,D,20050601,000000,20.8,21.56,20.8,21.44,23276,0
+OPCH.US,D,20050602,000000,21.4,21.96,21.2,21.88,19484,0
+OPCH.US,D,20050603,000000,22,22.8,21.76,22.64,16768,0
+OPCH.US,D,20050606,000000,22.28,23.56,22.28,23.2,79664,0
+OPCH.US,D,20050607,000000,23.24,23.96,23.24,23.84,41923,0
+OPCH.US,D,20050608,000000,24,24.16,23.72,24,22019,0
+OPCH.US,D,20050609,000000,24,24.2,23.52,24.04,36160,0
+OPCH.US,D,20050610,000000,23.6,24.16,23.52,24,50774,0
+OPCH.US,D,20050613,000000,24,26.28,23.84,25.4,44784,0
+OPCH.US,D,20050614,000000,25.32,25.52,24.88,25.2,75820,0
+OPCH.US,D,20050615,000000,25.2,25.4,25.2,25.28,43242,0
+OPCH.US,D,20050616,000000,25.2,25.24,24.12,24.56,18079,0
+OPCH.US,D,20050617,000000,24.16,24.8,23.8,24.24,20421,0
+OPCH.US,D,20050620,000000,24,25,24,24.52,40151,0
+OPCH.US,D,20050621,000000,24.32,24.72,24,24.52,25504,0
+OPCH.US,D,20050622,000000,24.32,24.72,24,24.32,23488,0
+OPCH.US,D,20050623,000000,24.32,24.68,23.84,24.36,16395,0
+OPCH.US,D,20050624,000000,24.2,24.72,23.84,24.28,594725,0
+OPCH.US,D,20050627,000000,24.36,24.4,22.48,23.84,56712,0
+OPCH.US,D,20050628,000000,23.96,24.6,23.76,24.56,30158,0
+OPCH.US,D,20050629,000000,24.6,24.6,23.6,24.36,19203,0
+OPCH.US,D,20050630,000000,24.44,24.72,23.8,24,26602,0
+OPCH.US,D,20050701,000000,24.04,24.76,23.8,24.76,18125,0
+OPCH.US,D,20050705,000000,24.52,24.8,24,24.64,26172,0
+OPCH.US,D,20050706,000000,24.64,24.8,24.2,24.8,23194,0
+OPCH.US,D,20050707,000000,24.56,24.92,23.52,24.68,12028,0
+OPCH.US,D,20050708,000000,24.28,25,24.28,24.92,34532,0
+OPCH.US,D,20050711,000000,25,25.4,24.88,25.2,27217,0
+OPCH.US,D,20050712,000000,25.4,25.44,24.8,25.16,32702,0
+OPCH.US,D,20050713,000000,25.4,25.96,24.88,25.8,30730,0
+OPCH.US,D,20050714,000000,26,26.32,25.32,25.36,17264,0
+OPCH.US,D,20050715,000000,25.56,26.4,25.08,26.4,43066,0
+OPCH.US,D,20050718,000000,26.08,26.24,25.32,25.32,41403,0
+OPCH.US,D,20050719,000000,25.2,26,25,25.8,24775,0
+OPCH.US,D,20050720,000000,25.64,25.96,25.2,25.8,14007,0
+OPCH.US,D,20050721,000000,25.68,25.68,24.84,25.04,17161,0
+OPCH.US,D,20050722,000000,25.16,25.72,25.08,25.72,13519,0
+OPCH.US,D,20050725,000000,25.88,27.56,25.68,26.8,97306,0
+OPCH.US,D,20050726,000000,27,27.44,26.16,26.24,34527,0
+OPCH.US,D,20050727,000000,26.24,26.6,26.04,26.6,13787,0
+OPCH.US,D,20050728,000000,26.48,27,25.72,27,21584,0
+OPCH.US,D,20050729,000000,26.92,27.4,26.4,27.4,46759,0
+OPCH.US,D,20050801,000000,27.44,27.6,26.84,27.32,47668,0
+OPCH.US,D,20050802,000000,27.4,28,27,27.88,38034,0
+OPCH.US,D,20050803,000000,27.88,28.12,27.4,27.92,26807,0
+OPCH.US,D,20050804,000000,27.6,27.6,24,26.2,112780,0
+OPCH.US,D,20050805,000000,26,26.76,26,26.56,52754,0
+OPCH.US,D,20050808,000000,26.76,27.32,26.28,26.72,41180,0
+OPCH.US,D,20050809,000000,27.28,27.56,26.56,27,32428,0
+OPCH.US,D,20050810,000000,26.72,27.6,25.84,26.32,34933,0
+OPCH.US,D,20050811,000000,26.2,27.36,26,27.12,14101,0
+OPCH.US,D,20050812,000000,26.92,26.96,26,26.08,13518,0
+OPCH.US,D,20050815,000000,26,26.72,25.8,26.44,25069,0
+OPCH.US,D,20050816,000000,26.32,26.72,25.72,25.88,29842,0
+OPCH.US,D,20050817,000000,25.88,26.48,25.52,25.52,13602,0
+OPCH.US,D,20050818,000000,25.52,25.52,24.36,24.36,23365,0
+OPCH.US,D,20050819,000000,24,25.12,24,24.32,38334,0
+OPCH.US,D,20050822,000000,24.76,25.32,24.4,25.32,43830,0
+OPCH.US,D,20050823,000000,25.28,25.28,24.28,24.6,31081,0
+OPCH.US,D,20050824,000000,24.68,25,24.4,24.56,17943,0
+OPCH.US,D,20050825,000000,24.48,24.88,24.36,24.52,16255,0
+OPCH.US,D,20050826,000000,24.6,24.68,23.76,24.52,25204,0
+OPCH.US,D,20050829,000000,24.56,25.04,23.92,25.04,19579,0
+OPCH.US,D,20050830,000000,25,25,24.32,24.64,22935,0
+OPCH.US,D,20050831,000000,24.44,25.28,24.08,25.28,28800,0
+OPCH.US,D,20050901,000000,25.16,25.24,24.44,24.92,16726,0
+OPCH.US,D,20050902,000000,24.8,26.16,24.72,26.16,22220,0
+OPCH.US,D,20050906,000000,26.04,26.68,25.64,26.44,38303,0
+OPCH.US,D,20050907,000000,26.36,26.76,25.88,26.76,10107,0
+OPCH.US,D,20050908,000000,26.48,26.48,25.68,25.8,11619,0
+OPCH.US,D,20050909,000000,25.52,26.04,24.8,24.8,14418,0
+OPCH.US,D,20050912,000000,24.92,25.68,24.68,25.64,18520,0
+OPCH.US,D,20050913,000000,25.36,25.36,24.76,24.8,13480,0
+OPCH.US,D,20050914,000000,25.04,25.04,24.48,24.84,16088,0
+OPCH.US,D,20050915,000000,25.12,25.12,24.8,25.08,12783,0
+OPCH.US,D,20050916,000000,25.2,25.2,24.72,25.2,48562,0
+OPCH.US,D,20050919,000000,25.08,25.2,24.68,24.68,11142,0
+OPCH.US,D,20050920,000000,25.04,26,24.64,25.24,29903,0
+OPCH.US,D,20050921,000000,25.28,25.6,24.64,24.72,15458,0
+OPCH.US,D,20050922,000000,24.92,25.48,24.64,25.04,13468,0
+OPCH.US,D,20050923,000000,25,25.6,25,25.6,14696,0
+OPCH.US,D,20050926,000000,25.72,25.92,24.92,25.72,15884,0
+OPCH.US,D,20050927,000000,25.76,25.92,25,25.72,29933,0
+OPCH.US,D,20050928,000000,25.68,25.76,25.08,25.48,14884,0
+OPCH.US,D,20050929,000000,25.32,26.16,25.32,26.16,10188,0
+OPCH.US,D,20050930,000000,26.16,26.28,25.84,26,8804,0
+OPCH.US,D,20051003,000000,26.2,26.6,25.76,25.88,20186,0
+OPCH.US,D,20051004,000000,25.96,27.6,25.96,26.68,25512,0
+OPCH.US,D,20051005,000000,26.96,26.96,25.48,26.04,27133,0
+OPCH.US,D,20051006,000000,26,26.32,24.96,25.4,15552,0
+OPCH.US,D,20051007,000000,25.6,25.6,24,25.2,19276,0
+OPCH.US,D,20051010,000000,25.4,25.92,25.24,25.6,9817,0
+OPCH.US,D,20051011,000000,25.72,26.76,25.6,25.64,15696,0
+OPCH.US,D,20051012,000000,25.08,26.32,25.08,25.88,19540,0
+OPCH.US,D,20051013,000000,25.64,26,25.44,25.88,11651,0
+OPCH.US,D,20051014,000000,26.24,26.4,25.48,26,11436,0
+OPCH.US,D,20051017,000000,25.96,26.2,25.68,26,12433,0
+OPCH.US,D,20051018,000000,25.68,26,25.04,25.64,24132,0
+OPCH.US,D,20051019,000000,25.32,26.28,25.04,26.16,12598,0
+OPCH.US,D,20051020,000000,26.24,26.24,25.36,25.64,11484,0
+OPCH.US,D,20051021,000000,25.48,26.36,25.48,25.96,19559,0
+OPCH.US,D,20051024,000000,26.2,26.2,25.6,25.96,15196,0
+OPCH.US,D,20051025,000000,25.72,26,25.52,25.6,14205,0
+OPCH.US,D,20051026,000000,25.6,25.96,24.4,24.88,70935,0
+OPCH.US,D,20051027,000000,24.76,25,24.28,24.28,21507,0
+OPCH.US,D,20051028,000000,24.44,24.92,24.04,24.16,36751,0
+OPCH.US,D,20051031,000000,24,24.44,23.96,24,25287,0
+OPCH.US,D,20051101,000000,23.88,25.2,23.88,24,67378,0
+OPCH.US,D,20051102,000000,23.92,24.92,23.76,23.8,53263,0
+OPCH.US,D,20051103,000000,24.04,26.24,23.72,26,89288,0
+OPCH.US,D,20051104,000000,26,27.76,26,27.76,37030,0
+OPCH.US,D,20051107,000000,29.04,31.84,29.04,31.68,202099,0
+OPCH.US,D,20051108,000000,31.48,31.68,29.76,29.8,39343,0
+OPCH.US,D,20051109,000000,29.8,30,29.4,29.8,24624,0
+OPCH.US,D,20051110,000000,29.76,29.88,29.28,29.8,30819,0
+OPCH.US,D,20051111,000000,29.64,30.52,29.64,30.28,28147,0
+OPCH.US,D,20051114,000000,30.72,32,30.2,32,74218,0
+OPCH.US,D,20051115,000000,32,33.6,31.24,31.28,107299,0
+OPCH.US,D,20051116,000000,31.52,32.8,31.32,32.64,114115,0
+OPCH.US,D,20051117,000000,32.8,33,32.24,32.84,103755,0
+OPCH.US,D,20051118,000000,33.08,33.4,32.48,33.04,44454,0
+OPCH.US,D,20051121,000000,33,33.08,32.24,33.08,45104,0
+OPCH.US,D,20051122,000000,32.96,32.96,32.2,32.8,28758,0
+OPCH.US,D,20051123,000000,32.56,32.72,31.4,31.68,25494,0
+OPCH.US,D,20051125,000000,31.88,32.32,31.4,32.32,11637,0
+OPCH.US,D,20051128,000000,32.64,32.64,31.4,31.6,30149,0
+OPCH.US,D,20051129,000000,31.6,33.12,31.4,33.04,67106,0
+OPCH.US,D,20051130,000000,33.36,35.84,33.28,35.68,134067,0
+OPCH.US,D,20051201,000000,36.2,36.24,34.28,35.8,130332,0
+OPCH.US,D,20051202,000000,35.44,35.56,34.44,34.88,40539,0
+OPCH.US,D,20051205,000000,35,35.24,34.4,35.16,32476,0
+OPCH.US,D,20051206,000000,35.4,36.28,35,35.24,52195,0
+OPCH.US,D,20051207,000000,35.56,35.56,33,33.88,48256,0
+OPCH.US,D,20051208,000000,34.12,34.76,33.88,34.24,30162,0
+OPCH.US,D,20051209,000000,34.6,34.6,34,34.32,12409,0
+OPCH.US,D,20051212,000000,34.68,34.68,33.6,33.6,23454,0
+OPCH.US,D,20051213,000000,33.88,34.24,32.96,33.92,28003,0
+OPCH.US,D,20051214,000000,34.08,34.08,32.04,33.24,31389,0
+OPCH.US,D,20051215,000000,33.48,33.48,31.88,32.68,40754,0
+OPCH.US,D,20051216,000000,32.8,32.92,31.56,32,70203,0
+OPCH.US,D,20051219,000000,31.8,32.16,31,31.16,67442,0
+OPCH.US,D,20051220,000000,30.96,32.28,30.44,31.56,48120,0
+OPCH.US,D,20051221,000000,31.32,32.28,27.28,31.32,215280,0
+OPCH.US,D,20051222,000000,31.08,31.6,29.72,31.2,83259,0
+OPCH.US,D,20051223,000000,31.48,31.6,31.04,31.48,22322,0
+OPCH.US,D,20051227,000000,31.28,32.56,30.8,31,33505,0
+OPCH.US,D,20051228,000000,31.24,31.28,30.36,30.8,13769,0
+OPCH.US,D,20051229,000000,30.64,31,30.12,30.64,27242,0
+OPCH.US,D,20051230,000000,30.4,30.4,29.48,30.16,45195,0
+OPCH.US,D,20060103,000000,30.04,30.76,28.64,29.6,27670,0
+OPCH.US,D,20060104,000000,29.36,31.08,29.36,30.84,71347,0
+OPCH.US,D,20060105,000000,30.6,32.36,30.56,32.2,67765,0
+OPCH.US,D,20060106,000000,32.48,32.48,31.32,31.36,46658,0
+OPCH.US,D,20060109,000000,31.2,31.64,30.6,30.64,30994,0
+OPCH.US,D,20060110,000000,30.24,31,29.84,30.84,26317,0
+OPCH.US,D,20060111,000000,31.16,31.72,30.4,31.56,42871,0
+OPCH.US,D,20060112,000000,31.76,31.8,30.64,31.2,54583,0
+OPCH.US,D,20060113,000000,31.48,31.72,30.84,31.56,18524,0
+OPCH.US,D,20060117,000000,31.56,32.08,31.16,32.04,30105,0
+OPCH.US,D,20060118,000000,32,32.16,31.2,31.76,23422,0
+OPCH.US,D,20060119,000000,31.44,32.4,31.44,31.6,32812,0
+OPCH.US,D,20060120,000000,32.04,32.4,30.64,30.84,33403,0
+OPCH.US,D,20060123,000000,31.12,32.12,30.8,31.68,29282,0
+OPCH.US,D,20060124,000000,31.96,32.4,31.52,31.76,55059,0
+OPCH.US,D,20060125,000000,31.76,32.2,30.4,31.04,35408,0
+OPCH.US,D,20060126,000000,30.72,31.76,29.48,31.4,114457,0
+OPCH.US,D,20060127,000000,31.6,31.96,31.28,31.68,32221,0
+OPCH.US,D,20060130,000000,31.88,32,31.08,31.12,28997,0
+OPCH.US,D,20060131,000000,31.16,31.2,30.44,30.8,43131,0
+OPCH.US,D,20060201,000000,30.52,31.4,30.32,31.2,19268,0
+OPCH.US,D,20060202,000000,30.96,31.68,30.64,31.68,17499,0
+OPCH.US,D,20060203,000000,31.32,31.76,30.6,31.6,21641,0
+OPCH.US,D,20060206,000000,31.6,32,31.08,32,22097,0
+OPCH.US,D,20060207,000000,32.08,32.32,30,31.04,30163,0
+OPCH.US,D,20060208,000000,31.28,31.28,29.84,30.6,24483,0
+OPCH.US,D,20060209,000000,30.84,30.84,29.08,29.16,39675,0
+OPCH.US,D,20060210,000000,29.32,30.08,28.64,29.68,61831,0
+OPCH.US,D,20060213,000000,29.8,30.68,28.92,29.64,37998,0
+OPCH.US,D,20060214,000000,29.56,29.8,28.2,29.68,21939,0
+OPCH.US,D,20060215,000000,29.88,31.8,29.48,31.8,25543,0
+OPCH.US,D,20060216,000000,31.84,32.08,31,31.68,19611,0
+OPCH.US,D,20060217,000000,32,32,30.56,31.64,13900,0
+OPCH.US,D,20060221,000000,31.68,31.68,31.04,31.44,21625,0
+OPCH.US,D,20060222,000000,31.6,31.8,30.36,31.8,24958,0
+OPCH.US,D,20060223,000000,31.8,31.8,31,31.32,17690,0
+OPCH.US,D,20060224,000000,31.48,31.92,30.84,31.84,11296,0
+OPCH.US,D,20060227,000000,32,32,30.92,31.4,20984,0
+OPCH.US,D,20060228,000000,31.08,31.24,28.4,28.68,43625,0
+OPCH.US,D,20060301,000000,28.32,30.2,28.28,30.2,37441,0
+OPCH.US,D,20060302,000000,29.88,30,28.32,28.64,47901,0
+OPCH.US,D,20060303,000000,28.4,28.68,27.6,27.76,71158,0
+OPCH.US,D,20060306,000000,27.96,27.96,26.12,26.52,48069,0
+OPCH.US,D,20060307,000000,26.52,26.64,25.4,26.2,36771,0
+OPCH.US,D,20060308,000000,26.2,26.2,25.28,25.76,25259,0
+OPCH.US,D,20060309,000000,25.76,26.12,25.6,25.72,22881,0
+OPCH.US,D,20060310,000000,25.6,26.44,25.32,26.16,21817,0
+OPCH.US,D,20060313,000000,26.4,26.44,25.84,26.24,25563,0
+OPCH.US,D,20060314,000000,26.32,27.48,25.4,27.4,27862,0
+OPCH.US,D,20060315,000000,27.48,27.64,26.72,27.36,40181,0
+OPCH.US,D,20060316,000000,26.8,26.8,24.96,25.2,237218,0
+OPCH.US,D,20060317,000000,25.32,26.36,24.28,26.36,120907,0
+OPCH.US,D,20060320,000000,26.28,26.96,26,26.44,48962,0
+OPCH.US,D,20060321,000000,26.56,26.72,25.12,25.32,31507,0
+OPCH.US,D,20060322,000000,25.36,25.36,24.24,24.92,24054,0
+OPCH.US,D,20060323,000000,25,25.44,24.2,25.36,32615,0
+OPCH.US,D,20060324,000000,25.48,28.24,24.84,28.16,93421,0
+OPCH.US,D,20060327,000000,28.24,30.6,28.16,29.88,149473,0
+OPCH.US,D,20060328,000000,29.88,30.04,29.04,29.96,103839,0
+OPCH.US,D,20060329,000000,29.96,30.32,29,30,116879,0
+OPCH.US,D,20060330,000000,29.96,29.96,28.64,28.76,90432,0
+OPCH.US,D,20060331,000000,28.76,28.96,28.48,28.84,75548,0
+OPCH.US,D,20060403,000000,28.76,28.76,26,26.2,72280,0
+OPCH.US,D,20060404,000000,26.2,26.28,25.64,25.84,61800,0
+OPCH.US,D,20060405,000000,25.84,25.84,24.2,24.56,108708,0
+OPCH.US,D,20060406,000000,24.64,25.16,24.16,24.44,61580,0
+OPCH.US,D,20060407,000000,24.44,24.56,23.4,23.6,83662,0
+OPCH.US,D,20060410,000000,23.6,23.6,22.6,23.04,72722,0
+OPCH.US,D,20060411,000000,23.2,23.2,21.8,21.92,47541,0
+OPCH.US,D,20060412,000000,21.92,22.68,21.8,22.04,55884,0
+OPCH.US,D,20060413,000000,22.04,22.68,21.4,21.44,47421,0
+OPCH.US,D,20060417,000000,21.44,22,21.32,21.48,51024,0
+OPCH.US,D,20060418,000000,21.44,22.52,21.36,22.44,69257,0
+OPCH.US,D,20060419,000000,22.36,22.64,21.36,22.4,73180,0
+OPCH.US,D,20060420,000000,22.48,23.2,22.4,23.2,59028,0
+OPCH.US,D,20060421,000000,23.24,23.68,21.96,22.32,54853,0
+OPCH.US,D,20060424,000000,21.76,23.8,21.76,23.56,69800,0
+OPCH.US,D,20060425,000000,23.6,23.6,22.48,22.88,84279,0
+OPCH.US,D,20060426,000000,23.12,23.4,22.32,22.64,24397,0
+OPCH.US,D,20060427,000000,22.76,23.2,21.56,21.6,47066,0
+OPCH.US,D,20060428,000000,21.64,22.24,21.24,22.16,44965,0
+OPCH.US,D,20060501,000000,22.28,22.76,21.24,21.36,37082,0
+OPCH.US,D,20060502,000000,21.52,21.6,20.84,21.12,68404,0
+OPCH.US,D,20060503,000000,21,21.52,21,21.36,66604,0
+OPCH.US,D,20060504,000000,21.52,21.64,21.2,21.4,58381,0
+OPCH.US,D,20060505,000000,21.64,22.44,21.32,21.84,38225,0
+OPCH.US,D,20060508,000000,21.76,22.28,21.4,21.64,44958,0
+OPCH.US,D,20060509,000000,21.6,21.64,20.6,20.84,103980,0
+OPCH.US,D,20060510,000000,20.68,21.08,20.48,20.56,49649,0
+OPCH.US,D,20060511,000000,20.44,21.04,20.32,20.36,42710,0
+OPCH.US,D,20060512,000000,20.24,21.12,20.12,20.24,54541,0
+OPCH.US,D,20060515,000000,20.12,21.04,20.08,20.48,62837,0
+OPCH.US,D,20060516,000000,20.52,20.92,20.4,20.6,52343,0
+OPCH.US,D,20060517,000000,20.4,20.52,20.08,20.48,93802,0
+OPCH.US,D,20060518,000000,20.48,20.72,19.96,20.04,99311,0
+OPCH.US,D,20060519,000000,20.44,20.44,18.8,19.08,75937,0
+OPCH.US,D,20060522,000000,19,22.16,18.72,21.8,251525,0
+OPCH.US,D,20060523,000000,22.08,22.36,20.28,20.44,69848,0
+OPCH.US,D,20060524,000000,20.4,20.96,20.04,20.64,36847,0
+OPCH.US,D,20060525,000000,20.96,21.12,20.64,20.92,25688,0
+OPCH.US,D,20060526,000000,21,22.72,21,22.52,50845,0
+OPCH.US,D,20060530,000000,22.28,22.72,21.24,21.32,38078,0
+OPCH.US,D,20060531,000000,21.44,22.44,21.2,22.2,41289,0
+OPCH.US,D,20060601,000000,22,22,20.64,20.96,131821,0
+OPCH.US,D,20060602,000000,21.28,22,20.76,20.84,34329,0
+OPCH.US,D,20060605,000000,20.8,21.12,19.92,19.92,41531,0
+OPCH.US,D,20060606,000000,20,20.16,19.32,19.52,49099,0
+OPCH.US,D,20060607,000000,19.68,19.88,19.52,19.72,29565,0
+OPCH.US,D,20060608,000000,19.68,19.84,19.04,19.52,41676,0
+OPCH.US,D,20060609,000000,19.64,19.76,19.28,19.6,35246,0
+OPCH.US,D,20060612,000000,19.68,20.4,19.28,19.6,51352,0
+OPCH.US,D,20060613,000000,19.52,20.4,19.24,19.4,57795,0
+OPCH.US,D,20060614,000000,19.4,19.6,18,18.6,67475,0
+OPCH.US,D,20060615,000000,18.84,19.52,18.16,19.32,67381,0
+OPCH.US,D,20060616,000000,19.24,19.76,18.56,19,202976,0
+OPCH.US,D,20060619,000000,19.52,19.52,18.48,18.88,36960,0
+OPCH.US,D,20060620,000000,18.72,19,17.76,17.8,60808,0
+OPCH.US,D,20060621,000000,17.8,18.12,17.56,17.72,55395,0
+OPCH.US,D,20060622,000000,17.52,17.88,17.08,17.84,59381,0
+OPCH.US,D,20060623,000000,18,18.76,17.6,18.6,135849,0
+OPCH.US,D,20060626,000000,18.4,19.32,18.4,19.28,90811,0
+OPCH.US,D,20060627,000000,19.4,19.48,18.56,18.64,38976,0
+OPCH.US,D,20060628,000000,18.68,18.76,18.28,18.64,38846,0
+OPCH.US,D,20060629,000000,18.72,21,18.72,21,101365,0
+OPCH.US,D,20060630,000000,20.96,21.48,20.44,21.48,1016337,0
+OPCH.US,D,20060703,000000,21.48,21.48,20.36,20.92,25004,0
+OPCH.US,D,20060705,000000,20.68,21.2,20.44,21.04,82177,0
+OPCH.US,D,20060706,000000,21.2,21.72,21.2,21.64,31185,0
+OPCH.US,D,20060707,000000,21.68,22.04,21.32,22,23261,0
+OPCH.US,D,20060710,000000,22.08,22.6,21.92,22.36,120058,0
+OPCH.US,D,20060711,000000,22.36,22.44,21.88,22,37540,0
+OPCH.US,D,20060712,000000,21.96,22.08,20.8,21.36,70208,0
+OPCH.US,D,20060713,000000,21.16,21.72,21.16,21.36,29364,0
+OPCH.US,D,20060714,000000,21.4,21.56,19.84,20.2,160174,0
+OPCH.US,D,20060717,000000,20.12,20.48,19.6,19.8,57172,0
+OPCH.US,D,20060718,000000,19.84,19.84,18.68,19,34283,0
+OPCH.US,D,20060719,000000,18.88,18.96,18.08,18.4,25223,0
+OPCH.US,D,20060720,000000,18.64,18.76,17.92,18.24,38772,0
+OPCH.US,D,20060721,000000,18.28,18.36,17.4,17.48,25334,0
+OPCH.US,D,20060724,000000,17.56,18,17.36,17.6,48263,0
+OPCH.US,D,20060725,000000,17.52,17.72,16.96,17.12,41388,0
+OPCH.US,D,20060726,000000,17.04,17.6,16.76,17.04,70566,0
+OPCH.US,D,20060727,000000,17.12,17.24,16.2,17.24,78086,0
+OPCH.US,D,20060728,000000,17.32,17.32,16,16.36,46351,0
+OPCH.US,D,20060731,000000,16.44,16.92,15.8,15.88,91604,0
+OPCH.US,D,20060801,000000,15.92,16.24,15.8,16.16,82217,0
+OPCH.US,D,20060802,000000,16.2,16.56,15.8,16,81153,0
+OPCH.US,D,20060803,000000,15.8,16.04,15.8,15.92,35079,0
+OPCH.US,D,20060804,000000,15.92,16.48,15.92,16.44,170856,0
+OPCH.US,D,20060807,000000,16.32,17.6,16.32,17.4,39622,0
+OPCH.US,D,20060808,000000,15.8,17.08,15.64,16.76,85631,0
+OPCH.US,D,20060809,000000,16.84,16.84,15.64,15.96,61708,0
+OPCH.US,D,20060810,000000,15.64,16.12,15.04,15.6,54191,0
+OPCH.US,D,20060811,000000,15.6,15.6,14.2,14.48,46992,0
+OPCH.US,D,20060814,000000,14.28,14.56,13.92,14,61530,0
+OPCH.US,D,20060815,000000,14.32,14.36,13.88,14,44987,0
+OPCH.US,D,20060816,000000,14.04,14.64,13.88,14,30229,0
+OPCH.US,D,20060817,000000,14.16,14.4,13.96,14,30891,0
+OPCH.US,D,20060818,000000,14.12,14.52,13.8,14,28306,0
+OPCH.US,D,20060821,000000,13.88,14.4,13.88,14.2,40097,0
+OPCH.US,D,20060822,000000,14.08,14.28,13.96,14.16,46597,0
+OPCH.US,D,20060823,000000,14.04,14.32,13.6,13.84,42919,0
+OPCH.US,D,20060824,000000,13.56,14.32,13.56,14.2,50813,0
+OPCH.US,D,20060825,000000,14.2,14.28,14,14.08,32479,0
+OPCH.US,D,20060828,000000,14.2,14.2,13.92,14.08,52987,0
+OPCH.US,D,20060829,000000,14,14,13.8,13.88,29535,0
+OPCH.US,D,20060830,000000,13.96,14.48,13.92,14.12,49691,0
+OPCH.US,D,20060831,000000,14.24,14.64,14.08,14.52,28014,0
+OPCH.US,D,20060901,000000,14.44,14.56,14.04,14.4,19296,0
+OPCH.US,D,20060905,000000,14.32,14.68,14.16,14.32,31373,0
+OPCH.US,D,20060906,000000,14.32,14.48,14.2,14.24,109645,0
+OPCH.US,D,20060907,000000,14.28,14.4,14.2,14.2,31980,0
+OPCH.US,D,20060908,000000,14.36,14.44,14.12,14.12,27735,0
+OPCH.US,D,20060911,000000,14.12,14.12,13.8,13.8,21950,0
+OPCH.US,D,20060912,000000,13.72,13.76,13.44,13.44,21579,0
+OPCH.US,D,20060913,000000,13.48,13.48,12.48,12.64,58682,0
+OPCH.US,D,20060914,000000,12.72,12.92,12.4,12.88,129676,0
+OPCH.US,D,20060915,000000,12.84,13,12.6,12.8,36819,0
+OPCH.US,D,20060918,000000,12.68,12.8,12.2,12.36,72014,0
+OPCH.US,D,20060919,000000,12.24,12.32,11.96,12,42477,0
+OPCH.US,D,20060920,000000,11.92,12,11.6,11.68,54979,0
+OPCH.US,D,20060921,000000,11.6,11.84,10.96,11.16,79108,0
+OPCH.US,D,20060922,000000,11.24,11.4,10.96,11.32,47207,0
+OPCH.US,D,20060925,000000,11,11.48,11,11.2,43466,0
+OPCH.US,D,20060926,000000,11.08,11.28,11.08,11.2,59480,0
+OPCH.US,D,20060927,000000,11.28,11.44,11.12,11.28,129341,0
+OPCH.US,D,20060928,000000,11.16,11.92,11.16,11.84,27155,0
+OPCH.US,D,20060929,000000,11.72,12.44,11.72,12.08,59779,0
+OPCH.US,D,20061002,000000,11.96,12.24,11.84,12.2,64760,0
+OPCH.US,D,20061003,000000,12.24,12.28,11.2,11.2,32814,0
+OPCH.US,D,20061004,000000,11.12,11.4,11,11.28,17785,0
+OPCH.US,D,20061005,000000,11.08,11.24,10.56,10.84,72587,0
+OPCH.US,D,20061006,000000,10.68,10.76,10.2,10.28,27936,0
+OPCH.US,D,20061009,000000,10.36,10.4,9.8,10.2,61492,0
+OPCH.US,D,20061010,000000,10.08,10.48,9.92,10.04,51808,0
+OPCH.US,D,20061011,000000,10.04,10.4,9.72,9.72,50238,0
+OPCH.US,D,20061012,000000,9.84,9.96,9.72,9.88,58866,0
+OPCH.US,D,20061013,000000,9.84,10.6,9.84,10.16,71842,0
+OPCH.US,D,20061016,000000,10.04,10.32,10,10,50532,0
+OPCH.US,D,20061017,000000,10.08,10.2,10,10.08,62137,0
+OPCH.US,D,20061018,000000,10.08,10.36,10.08,10.12,23836,0
+OPCH.US,D,20061019,000000,10.08,10.56,10.08,10.36,55668,0
+OPCH.US,D,20061020,000000,10.44,10.52,10.28,10.4,34811,0
+OPCH.US,D,20061023,000000,10.48,10.96,9.96,9.96,81178,0
+OPCH.US,D,20061024,000000,10.04,10.08,9.6,9.88,66700,0
+OPCH.US,D,20061025,000000,9.84,10.6,9.8,10,201075,0
+OPCH.US,D,20061026,000000,10.08,10.2,9.8,10.2,58063,0
+OPCH.US,D,20061027,000000,10.24,10.4,10.2,10.24,48921,0
+OPCH.US,D,20061030,000000,10.36,10.36,10.04,10.28,54146,0
+OPCH.US,D,20061031,000000,10.28,10.6,9.56,9.76,146276,0
+OPCH.US,D,20061101,000000,9.88,10.28,9.8,9.88,102927,0
+OPCH.US,D,20061102,000000,10,10.2,9.88,10,37668,0
+OPCH.US,D,20061103,000000,10.04,10.36,10,10.08,21651,0
+OPCH.US,D,20061106,000000,10.16,10.56,10.08,10.4,64342,0
+OPCH.US,D,20061107,000000,10.2,10.6,9.88,10.24,305242,0
+OPCH.US,D,20061108,000000,10.32,10.52,10.12,10.4,208146,0
+OPCH.US,D,20061109,000000,10.4,10.64,10.16,10.64,101822,0
+OPCH.US,D,20061110,000000,10.56,10.92,10.52,10.88,104789,0
+OPCH.US,D,20061113,000000,10.88,11.28,10.84,11,154151,0
+OPCH.US,D,20061114,000000,11.12,11.6,10.88,11.48,141620,0
+OPCH.US,D,20061115,000000,11.48,11.64,11.24,11.52,87383,0
+OPCH.US,D,20061116,000000,11.64,11.72,11.28,11.52,115511,0
+OPCH.US,D,20061117,000000,11.6,11.6,10.96,11.16,58454,0
+OPCH.US,D,20061120,000000,11.08,11.2,11,11.12,27653,0
+OPCH.US,D,20061121,000000,11.12,11.4,11,11.24,36907,0
+OPCH.US,D,20061122,000000,11.36,14.84,11.12,13.8,615137,0
+OPCH.US,D,20061124,000000,13.76,13.96,13,13.04,121198,0
+OPCH.US,D,20061127,000000,13.12,14.36,12.84,13.24,148009,0
+OPCH.US,D,20061128,000000,13.48,14.44,13.24,13.84,149617,0
+OPCH.US,D,20061129,000000,13.84,14.16,13.12,13.12,77045,0
+OPCH.US,D,20061130,000000,13.24,13.6,13.08,13.12,41267,0
+OPCH.US,D,20061201,000000,13.08,14,13.08,14,55365,0
+OPCH.US,D,20061204,000000,14.08,14.2,13.4,13.96,55428,0
+OPCH.US,D,20061205,000000,14,16.28,13.88,16.24,228926,0
+OPCH.US,D,20061206,000000,16.16,16.36,15,15,88632,0
+OPCH.US,D,20061207,000000,15.16,16.2,15,15.96,82698,0
+OPCH.US,D,20061208,000000,16.04,16.12,15.48,15.52,50422,0
+OPCH.US,D,20061211,000000,15.72,17.2,15.6,15.6,96962,0
+OPCH.US,D,20061212,000000,15.72,15.72,14.28,14.92,96719,0
+OPCH.US,D,20061213,000000,14.88,14.88,14.2,14.52,48802,0
+OPCH.US,D,20061214,000000,14.4,14.72,14.04,14.52,45732,0
+OPCH.US,D,20061215,000000,14.44,15.48,14.44,15.4,58221,0
+OPCH.US,D,20061218,000000,15.56,15.88,15.2,15.2,56160,0
+OPCH.US,D,20061219,000000,15.04,15.08,14.36,14.52,41994,0
+OPCH.US,D,20061220,000000,14.48,14.96,14.16,14.28,63523,0
+OPCH.US,D,20061221,000000,14.28,14.4,14,14.32,48096,0
+OPCH.US,D,20061222,000000,14.28,14.76,14.12,14.56,46927,0
+OPCH.US,D,20061226,000000,14.44,14.52,14.2,14.44,26463,0
+OPCH.US,D,20061227,000000,14.32,14.48,14.28,14.36,31787,0
+OPCH.US,D,20061228,000000,14.28,14.36,14.08,14.24,33578,0
+OPCH.US,D,20061229,000000,14.2,14.28,13.84,13.84,59720,0
+OPCH.US,D,20070103,000000,13.96,13.96,13.48,13.64,22814,0
+OPCH.US,D,20070104,000000,13.72,13.92,13.64,13.68,22974,0
+OPCH.US,D,20070105,000000,13.76,14.12,13.68,13.84,31662,0
+OPCH.US,D,20070108,000000,13.92,14.2,13.76,13.76,41570,0
+OPCH.US,D,20070109,000000,13.68,13.96,13.6,13.76,23763,0
+OPCH.US,D,20070110,000000,13.8,14.8,13.76,14.72,40917,0
+OPCH.US,D,20070111,000000,14.72,15.4,14.64,14.64,51284,0
+OPCH.US,D,20070112,000000,14.56,15.2,14.56,15.04,26730,0
+OPCH.US,D,20070116,000000,15.16,15.32,14.72,15.28,23469,0
+OPCH.US,D,20070117,000000,15.12,15.4,14.88,15.2,28823,0
+OPCH.US,D,20070118,000000,15.32,15.4,14.4,14.52,38043,0
+OPCH.US,D,20070119,000000,14.52,15.08,14.52,14.84,22169,0
+OPCH.US,D,20070122,000000,14.96,15,14.56,14.64,17953,0
+OPCH.US,D,20070123,000000,14.76,14.76,14.24,14.32,22740,0
+OPCH.US,D,20070124,000000,14.28,14.36,13,13.36,436072,0
+OPCH.US,D,20070125,000000,13.48,13.64,12.64,12.92,94661,0
+OPCH.US,D,20070126,000000,12.8,13.16,12.4,12.88,74375,0
+OPCH.US,D,20070129,000000,12.76,13.16,12.6,12.88,48261,0
+OPCH.US,D,20070130,000000,13,13.12,12.92,12.96,19711,0
+OPCH.US,D,20070131,000000,13.08,13.12,12.72,12.76,26155,0
+OPCH.US,D,20070201,000000,12.68,13.08,12.68,13.08,24767,0
+OPCH.US,D,20070202,000000,13,13.16,12.56,12.88,17185,0
+OPCH.US,D,20070205,000000,12.8,13.12,12.8,12.84,19693,0
+OPCH.US,D,20070206,000000,12.88,12.96,12.4,12.4,24135,0
+OPCH.US,D,20070207,000000,12.4,12.8,12.36,12.56,26607,0
+OPCH.US,D,20070208,000000,12.56,12.88,12.52,12.8,12489,0
+OPCH.US,D,20070209,000000,12.8,12.8,12.6,12.76,19952,0
+OPCH.US,D,20070212,000000,12.8,12.8,12.28,12.76,43513,0
+OPCH.US,D,20070213,000000,12.68,13.44,12.68,12.96,22486,0
+OPCH.US,D,20070214,000000,12.92,13.28,12.44,13.04,39057,0
+OPCH.US,D,20070215,000000,12.92,12.92,12.68,12.76,31961,0
+OPCH.US,D,20070216,000000,12.64,12.8,12.48,12.48,26268,0
+OPCH.US,D,20070220,000000,12.48,12.72,12.32,12.68,40139,0
+OPCH.US,D,20070221,000000,12.72,12.76,12.56,12.72,26013,0
+OPCH.US,D,20070222,000000,12.6,13.24,12.6,12.96,193747,0
+OPCH.US,D,20070223,000000,13,13.36,12.96,13.16,81363,0
+OPCH.US,D,20070226,000000,13.04,13.16,13.04,13.12,18641,0
+OPCH.US,D,20070227,000000,13.08,13.08,12.32,12.36,54523,0
+OPCH.US,D,20070228,000000,12.32,12.76,12.32,12.64,40275,0
+OPCH.US,D,20070301,000000,12.68,13.12,12.24,13.04,42561,0
+OPCH.US,D,20070302,000000,13,13.16,12.4,12.8,100544,0
+OPCH.US,D,20070305,000000,12.6,12.88,12.56,12.8,58522,0
+OPCH.US,D,20070306,000000,12.72,12.8,12.56,12.56,18835,0
+OPCH.US,D,20070307,000000,12.56,12.84,12.56,12.8,26755,0
+OPCH.US,D,20070308,000000,12.76,12.84,12.68,12.68,22260,0
+OPCH.US,D,20070309,000000,12.68,12.88,12.44,12.48,28975,0
+OPCH.US,D,20070312,000000,12.44,12.8,12.4,12.56,23890,0
+OPCH.US,D,20070313,000000,12.56,12.8,12.32,12.56,23215,0
+OPCH.US,D,20070314,000000,12.44,12.72,12.36,12.6,42351,0
+OPCH.US,D,20070315,000000,12.68,12.68,12.48,12.64,10565,0
+OPCH.US,D,20070316,000000,12.16,12.48,11.52,12.48,99075,0
+OPCH.US,D,20070319,000000,12.44,12.48,11.64,12.16,26572,0
+OPCH.US,D,20070320,000000,12.04,12.36,12,12.16,15040,0
+OPCH.US,D,20070321,000000,12.08,12.32,12.08,12.16,10704,0
+OPCH.US,D,20070322,000000,12.32,12.8,12.08,12.76,24580,0
+OPCH.US,D,20070323,000000,12.64,12.8,12.56,12.64,15923,0
+OPCH.US,D,20070326,000000,12.52,12.84,12.44,12.68,11612,0
+OPCH.US,D,20070327,000000,12.64,12.76,12.6,12.72,17215,0
+OPCH.US,D,20070328,000000,12.56,12.8,12.44,12.6,19843,0
+OPCH.US,D,20070329,000000,12.64,12.8,12.48,12.56,7802,0
+OPCH.US,D,20070330,000000,12.52,12.56,12.4,12.52,8932,0
+OPCH.US,D,20070402,000000,12.64,12.68,12,12.12,16098,0
+OPCH.US,D,20070403,000000,12.12,12.6,12.12,12.52,7667,0
+OPCH.US,D,20070404,000000,12.44,12.6,12.28,12.36,13925,0
+OPCH.US,D,20070405,000000,12.28,12.6,12.28,12.4,12880,0
+OPCH.US,D,20070409,000000,12.4,12.72,12.4,12.52,28536,0
+OPCH.US,D,20070410,000000,12.48,12.8,12.48,12.68,14630,0
+OPCH.US,D,20070411,000000,12.6,12.72,12.6,12.6,18953,0
+OPCH.US,D,20070412,000000,12.6,12.6,12.28,12.28,23946,0
+OPCH.US,D,20070413,000000,12.28,12.6,12.28,12.44,19697,0
+OPCH.US,D,20070416,000000,12.44,12.52,12.4,12.48,28840,0
+OPCH.US,D,20070417,000000,12.36,12.72,12.36,12.52,42625,0
+OPCH.US,D,20070418,000000,12.48,12.72,12.44,12.56,26416,0
+OPCH.US,D,20070419,000000,12.44,13.28,12.4,13.12,47102,0
+OPCH.US,D,20070420,000000,13.12,13.4,13.12,13.4,40890,0
+OPCH.US,D,20070423,000000,13.36,14,12.68,12.84,75947,0
+OPCH.US,D,20070424,000000,12.96,13.4,12.72,13.32,56119,0
+OPCH.US,D,20070425,000000,13.44,13.44,13.28,13.32,12264,0
+OPCH.US,D,20070426,000000,13.28,13.68,13.24,13.24,26641,0
+OPCH.US,D,20070427,000000,13.24,13.8,13.24,13.56,44394,0
+OPCH.US,D,20070430,000000,13.6,14.24,13.4,14.24,48897,0
+OPCH.US,D,20070501,000000,14.24,14.96,14,14.76,70665,0
+OPCH.US,D,20070502,000000,15,15.04,14.44,14.68,31261,0
+OPCH.US,D,20070503,000000,14.6,14.96,14.08,14.28,24968,0
+OPCH.US,D,20070504,000000,14.04,18.8,13.92,17.28,231172,0
+OPCH.US,D,20070507,000000,17.76,18.12,16.88,17.72,90428,0
+OPCH.US,D,20070508,000000,17.8,17.8,16.48,17.04,89556,0
+OPCH.US,D,20070509,000000,16.64,17.2,16.64,17,30654,0
+OPCH.US,D,20070510,000000,17,17.12,16.64,16.72,17151,0
+OPCH.US,D,20070511,000000,16.6,16.88,15,16.16,57441,0
+OPCH.US,D,20070514,000000,16.04,16.56,15.56,16.52,34841,0
+OPCH.US,D,20070515,000000,16.4,17.12,16.4,16.92,27262,0
+OPCH.US,D,20070516,000000,16.88,17.16,16.68,17.04,20265,0
+OPCH.US,D,20070517,000000,17.12,17.16,17,17.04,16990,0
+OPCH.US,D,20070518,000000,17.04,17.08,16.88,17,34348,0
+OPCH.US,D,20070521,000000,16.88,17.08,16.76,16.8,34882,0
+OPCH.US,D,20070522,000000,16.72,17,16.72,16.92,20736,0
+OPCH.US,D,20070523,000000,17.24,17.28,16.88,16.92,33600,0
+OPCH.US,D,20070524,000000,17.04,17.28,16.88,17.2,20643,0
+OPCH.US,D,20070525,000000,17.2,17.24,16.88,17.24,35391,0
+OPCH.US,D,20070529,000000,17.2,17.44,16.88,17.08,21384,0
+OPCH.US,D,20070530,000000,16.92,17.08,16.4,16.96,17536,0
+OPCH.US,D,20070531,000000,16.84,16.96,16.36,16.76,14079,0
+OPCH.US,D,20070601,000000,16.68,16.8,16.28,16.64,19381,0
+OPCH.US,D,20070604,000000,16.56,16.92,16.52,16.92,11816,0
+OPCH.US,D,20070605,000000,17,17.08,16.48,16.6,25129,0
+OPCH.US,D,20070606,000000,16.6,16.84,16.24,16.72,10913,0
+OPCH.US,D,20070607,000000,16.68,17.12,16.68,16.8,11108,0
+OPCH.US,D,20070608,000000,16.76,16.88,16.52,16.52,18653,0
+OPCH.US,D,20070611,000000,16.76,16.84,16.08,16.4,44281,0
+OPCH.US,D,20070612,000000,16.48,16.6,16.2,16.52,15961,0
+OPCH.US,D,20070613,000000,16.44,16.76,16.2,16.56,12145,0
+OPCH.US,D,20070614,000000,16.68,17,16.44,17,17792,0
+OPCH.US,D,20070615,000000,17,17,16.28,16.72,24801,0
+OPCH.US,D,20070618,000000,16.8,17,16.6,16.8,15846,0
+OPCH.US,D,20070619,000000,16.8,17.92,16.8,17.6,36768,0
+OPCH.US,D,20070620,000000,17.2,17.92,17.2,17.32,28285,0
+OPCH.US,D,20070621,000000,17.4,17.48,16.8,17.2,14556,0
+OPCH.US,D,20070622,000000,17.2,17.96,17.2,17.48,23574,0
+OPCH.US,D,20070625,000000,17.6,17.68,17.16,17.52,27676,0
+OPCH.US,D,20070626,000000,17.4,17.72,17,17.2,26589,0
+OPCH.US,D,20070627,000000,17.08,17.76,17.08,17.6,25921,0
+OPCH.US,D,20070628,000000,19.48,19.84,18.76,19.28,114875,0
+OPCH.US,D,20070629,000000,19.4,19.44,18.8,19.2,33534,0
+OPCH.US,D,20070702,000000,19.32,20.56,19.12,20.36,53211,0
+OPCH.US,D,20070703,000000,20.48,20.96,19.96,20.68,35740,0
+OPCH.US,D,20070705,000000,20.8,20.8,20.16,20.52,29669,0
+OPCH.US,D,20070706,000000,20.56,20.8,20.4,20.68,29342,0
+OPCH.US,D,20070709,000000,21.2,21.2,20,20.16,42484,0
+OPCH.US,D,20070710,000000,20.24,20.24,19.6,19.6,30409,0
+OPCH.US,D,20070711,000000,19.72,19.76,19.12,19.4,36588,0
+OPCH.US,D,20070712,000000,19.8,19.96,19.6,19.88,24340,0
+OPCH.US,D,20070713,000000,19.76,20.08,19.52,20,11660,0
+OPCH.US,D,20070716,000000,20.24,22.44,20.12,21.96,157088,0
+OPCH.US,D,20070717,000000,22,22,21.56,22,64525,0
+OPCH.US,D,20070718,000000,22.2,23,21.4,21.48,52766,0
+OPCH.US,D,20070719,000000,21.6,22.72,21.56,21.64,30534,0
+OPCH.US,D,20070720,000000,21.64,22.44,21.64,22.2,22429,0
+OPCH.US,D,20070723,000000,22.32,22.96,22.24,22.32,29181,0
+OPCH.US,D,20070724,000000,22.4,22.76,21.52,21.64,42127,0
+OPCH.US,D,20070725,000000,21.12,21.64,19.88,20.32,68258,0
+OPCH.US,D,20070726,000000,20.44,21.36,20.12,20.88,45293,0
+OPCH.US,D,20070727,000000,20.76,21.48,19.96,20.56,40488,0
+OPCH.US,D,20070730,000000,20.64,22.64,20.28,22.6,83885,0
+OPCH.US,D,20070731,000000,22.8,22.8,21.64,21.76,26045,0
+OPCH.US,D,20070801,000000,21.96,22.04,20.36,21.6,33784,0
+OPCH.US,D,20070802,000000,21.6,22.68,21.12,21.2,144583,0
+OPCH.US,D,20070803,000000,21.2,22.16,20.84,21.8,49262,0
+OPCH.US,D,20070806,000000,21.92,22.72,21.4,21.72,98964,0
+OPCH.US,D,20070807,000000,21.6,22.8,20.6,21.76,93108,0
+OPCH.US,D,20070808,000000,22.2,22.72,21.84,22.32,64270,0
+OPCH.US,D,20070809,000000,22.44,22.44,19.2,19.72,55338,0
+OPCH.US,D,20070810,000000,19.64,20.2,17.76,19.72,88241,0
+OPCH.US,D,20070813,000000,19.92,21.84,19.88,21.64,76776,0
+OPCH.US,D,20070814,000000,21.48,21.68,20.2,20.32,22897,0
+OPCH.US,D,20070815,000000,20.44,21,20.28,20.72,13942,0
+OPCH.US,D,20070816,000000,20.56,20.96,19,20.72,40792,0
+OPCH.US,D,20070817,000000,20.96,21.36,19.76,19.76,20987,0
+OPCH.US,D,20070820,000000,19.88,19.88,19.6,19.76,25718,0
+OPCH.US,D,20070821,000000,19.32,20.04,19.32,19.96,17760,0
+OPCH.US,D,20070822,000000,20.08,22.64,20.08,21.84,78906,0
+OPCH.US,D,20070823,000000,21.96,23.16,21.96,22.6,94444,0
+OPCH.US,D,20070824,000000,22.72,23.52,22.72,22.96,74807,0
+OPCH.US,D,20070827,000000,23.48,24.52,23.2,23.32,102616,0
+OPCH.US,D,20070828,000000,23.4,23.72,22.28,22.36,53352,0
+OPCH.US,D,20070829,000000,22.28,23.32,22.28,23.12,37145,0
+OPCH.US,D,20070830,000000,23.16,23.56,22.6,22.72,53069,0
+OPCH.US,D,20070831,000000,22.68,23.6,22.52,23.24,47088,0
+OPCH.US,D,20070904,000000,23.36,24.88,23.36,24.24,64179,0
+OPCH.US,D,20070905,000000,24.44,25.4,23.92,24.92,62202,0
+OPCH.US,D,20070906,000000,25.16,25.92,24.8,25.84,97558,0
+OPCH.US,D,20070907,000000,25.24,25.84,25.08,25.4,42910,0
+OPCH.US,D,20070910,000000,25.52,26,25.04,25.84,52334,0
+OPCH.US,D,20070911,000000,25.64,27.36,25.52,25.92,104612,0
+OPCH.US,D,20070912,000000,26.04,26.4,25.88,26.2,118351,0
+OPCH.US,D,20070913,000000,26.48,26.96,26.12,26.56,91246,0
+OPCH.US,D,20070914,000000,26.52,26.56,25.84,26.08,47523,0
+OPCH.US,D,20070917,000000,26.2,26.2,25.64,25.8,46299,0
+OPCH.US,D,20070918,000000,25.76,26.12,25.68,25.96,110590,0
+OPCH.US,D,20070919,000000,26,26.08,25.4,25.56,64129,0
+OPCH.US,D,20070920,000000,25.52,25.64,25.04,25.4,36250,0
+OPCH.US,D,20070921,000000,25.72,25.72,25.36,25.48,54465,0
+OPCH.US,D,20070924,000000,25.36,25.36,24.12,24.72,83184,0
+OPCH.US,D,20070925,000000,24.6,25.28,23.48,24.96,32296,0
+OPCH.US,D,20070926,000000,25.12,25.92,25.12,25.72,97023,0
+OPCH.US,D,20070927,000000,25.96,26,25.4,25.88,34196,0
+OPCH.US,D,20070928,000000,25.76,25.92,25.6,25.68,21272,0
+OPCH.US,D,20071001,000000,25.8,25.88,25.4,25.76,47387,0
+OPCH.US,D,20071002,000000,25.88,26.28,25.56,26.28,94478,0
+OPCH.US,D,20071003,000000,26.28,26.64,26.28,26.6,32031,0
+OPCH.US,D,20071004,000000,26.6,27.28,26.36,27.12,33232,0
+OPCH.US,D,20071005,000000,27.2,27.88,27,27.72,43392,0
+OPCH.US,D,20071008,000000,27.72,28,27.56,27.92,55773,0
+OPCH.US,D,20071009,000000,28,29.2,28,29.08,42807,0
+OPCH.US,D,20071010,000000,28.96,29.72,28.96,29.32,43386,0
+OPCH.US,D,20071011,000000,29.72,29.96,29.56,29.88,71983,0
+OPCH.US,D,20071012,000000,29.88,31.08,28.6,31.08,66176,0
+OPCH.US,D,20071015,000000,30.16,30.16,27.04,29.36,172102,0
+OPCH.US,D,20071016,000000,29.04,29.6,28.56,29.08,54276,0
+OPCH.US,D,20071017,000000,29.4,29.4,28.64,29.04,26594,0
+OPCH.US,D,20071018,000000,29.12,30.48,29,30.12,49223,0
+OPCH.US,D,20071019,000000,30,31.96,29.64,31.76,132230,0
+OPCH.US,D,20071022,000000,31.48,31.56,30.32,30.76,91910,0
+OPCH.US,D,20071023,000000,30.8,31.72,30.56,31.48,79120,0
+OPCH.US,D,20071024,000000,31.32,32.76,31.12,32.48,78450,0
+OPCH.US,D,20071025,000000,32.56,33.24,31.92,33.24,79770,0
+OPCH.US,D,20071026,000000,33.4,34.68,33.2,34.52,65655,0
+OPCH.US,D,20071029,000000,34.8,34.8,32.08,32.92,92133,0
+OPCH.US,D,20071030,000000,32.92,32.92,31.56,32.16,102815,0
+OPCH.US,D,20071031,000000,32.4,32.52,30.92,31.32,71269,0
+OPCH.US,D,20071101,000000,32.12,33.24,29.8,32.6,120338,0
+OPCH.US,D,20071102,000000,32.8,33.48,31.76,32.32,99960,0
+OPCH.US,D,20071105,000000,31.64,34.68,31.08,34.6,118789,0
+OPCH.US,D,20071106,000000,34.72,36.36,34.12,36.36,86627,0
+OPCH.US,D,20071107,000000,36.16,36.2,35.12,35.64,128084,0
+OPCH.US,D,20071108,000000,35.64,36.48,35.08,36.48,84448,0
+OPCH.US,D,20071109,000000,35.92,38.08,35.8,36.8,157444,0
+OPCH.US,D,20071112,000000,36.56,38.08,36.56,37.96,128722,0
+OPCH.US,D,20071113,000000,38.72,39.28,35.84,36.36,292133,0
+OPCH.US,D,20071114,000000,36.68,39.16,36.48,38.28,156039,0
+OPCH.US,D,20071115,000000,37,38.84,36.04,36.84,120464,0
+OPCH.US,D,20071116,000000,37.36,38.48,36.76,37.24,96995,0
+OPCH.US,D,20071119,000000,36.96,37.4,36.52,37.08,57754,0
+OPCH.US,D,20071120,000000,37.12,37.12,34.44,35.16,157941,0
+OPCH.US,D,20071121,000000,34.28,35.36,31.6,35,165070,0
+OPCH.US,D,20071123,000000,34.64,35.84,34.08,34.72,41153,0
+OPCH.US,D,20071126,000000,34.64,36.56,34.6,35.76,73662,0
+OPCH.US,D,20071127,000000,35.6,36.36,35,35.4,64194,0
+OPCH.US,D,20071128,000000,35.4,36.04,34.96,36,63702,0
+OPCH.US,D,20071129,000000,35.72,36.12,35.56,35.6,65064,0
+OPCH.US,D,20071130,000000,35.84,36.36,35,35.16,68309,0
+OPCH.US,D,20071203,000000,35,35.72,35,35.4,87850,0
+OPCH.US,D,20071204,000000,35,36,35,35.84,80111,0
+OPCH.US,D,20071205,000000,36,36.32,35.12,35.24,230052,0
+OPCH.US,D,20071206,000000,35.12,36.08,35.08,35.8,71040,0
+OPCH.US,D,20071207,000000,35.68,36.2,35.24,36.12,64215,0
+OPCH.US,D,20071210,000000,36.08,37.96,35.64,37.96,115475,0
+OPCH.US,D,20071211,000000,38,38.96,37.04,37.4,93886,0
+OPCH.US,D,20071212,000000,37.04,37.36,36.08,36.08,150762,0
+OPCH.US,D,20071213,000000,35.08,35.2,32.68,34.52,91227,0
+OPCH.US,D,20071214,000000,34.2,35.72,34.04,35.24,95444,0
+OPCH.US,D,20071217,000000,34.96,35.2,31.88,32.36,77570,0
+OPCH.US,D,20071218,000000,32.6,33.36,32,32.44,73835,0
+OPCH.US,D,20071219,000000,32.32,33.4,32.08,32.6,71013,0
+OPCH.US,D,20071220,000000,33.2,33.36,32.6,32.88,45924,0
+OPCH.US,D,20071221,000000,33,33.96,32.96,33.28,72384,0
+OPCH.US,D,20071224,000000,32.64,34.36,32.64,33.84,28587,0
+OPCH.US,D,20071226,000000,33.88,34.2,33.6,34.04,61278,0
+OPCH.US,D,20071227,000000,34.08,34.08,32.84,33.2,40450,0
+OPCH.US,D,20071228,000000,33.16,33.16,29.84,30.76,123913,0
+OPCH.US,D,20071231,000000,30.96,31.76,30.12,30.92,90184,0
+OPCH.US,D,20080102,000000,30.6,31.48,29.84,30.8,79405,0
+OPCH.US,D,20080103,000000,30.56,31.36,29.84,30.6,57802,0
+OPCH.US,D,20080104,000000,30.24,30.24,27.64,29.12,95819,0
+OPCH.US,D,20080107,000000,29.04,31.8,29.04,30.72,82746,0
+OPCH.US,D,20080108,000000,30.56,30.92,30.24,30.32,53969,0
+OPCH.US,D,20080109,000000,30.24,31.96,30.24,31.68,75036,0
+OPCH.US,D,20080110,000000,31.68,32.6,31.36,32.6,54480,0
+OPCH.US,D,20080111,000000,32.6,33.88,31.96,33.2,107443,0
+OPCH.US,D,20080114,000000,33.16,33.4,32.44,33.16,65999,0
+OPCH.US,D,20080115,000000,33.12,33.36,31.92,32.88,46041,0
+OPCH.US,D,20080116,000000,32.92,33.16,32.44,32.84,45734,0
+OPCH.US,D,20080117,000000,33,33.48,32.8,32.92,48464,0
+OPCH.US,D,20080118,000000,32.84,33.36,32.28,32.64,53721,0
+OPCH.US,D,20080122,000000,31.2,32.2,28.8,31.2,38146,0
+OPCH.US,D,20080123,000000,31.04,32.08,30.8,31.6,75635,0
+OPCH.US,D,20080124,000000,31.84,32.16,31.48,32,30907,0
+OPCH.US,D,20080125,000000,32,32.6,31.16,31.36,58084,0
+OPCH.US,D,20080128,000000,32,33.24,31.72,32.24,60361,0
+OPCH.US,D,20080129,000000,32.4,33.8,31.6,33.32,55413,0
+OPCH.US,D,20080130,000000,33.12,33.12,31.52,31.76,31381,0
+OPCH.US,D,20080131,000000,31.4,32.6,30.6,31.04,63436,0
+OPCH.US,D,20080201,000000,31.2,32.2,30.68,32.16,48043,0
+OPCH.US,D,20080204,000000,32.04,32.68,31.84,32.48,30791,0
+OPCH.US,D,20080205,000000,32.36,33,30.72,30.76,22537,0
+OPCH.US,D,20080206,000000,30.72,31.36,30.72,30.92,18239,0
+OPCH.US,D,20080207,000000,30.96,31.24,27.16,27.8,58785,0
+OPCH.US,D,20080208,000000,27.8,28.6,27.8,28.32,40022,0
+OPCH.US,D,20080211,000000,28.48,29.64,28.08,29.28,33782,0
+OPCH.US,D,20080212,000000,29.24,29.52,25.96,26.48,67083,0
+OPCH.US,D,20080213,000000,26.72,27.2,23.24,23.8,96827,0
+OPCH.US,D,20080214,000000,23.84,24.96,22.6,24.68,159696,0
+OPCH.US,D,20080215,000000,26.08,30.48,25.4,26.68,123358,0
+OPCH.US,D,20080219,000000,26.28,27.24,25.72,27.04,63865,0
+OPCH.US,D,20080220,000000,26.84,26.96,25.68,26.76,28275,0
+OPCH.US,D,20080221,000000,26.72,27,25.4,26.64,60742,0
+OPCH.US,D,20080222,000000,26.56,28.72,26.16,28,87698,0
+OPCH.US,D,20080225,000000,27.84,28.92,27.24,28.44,55861,0
+OPCH.US,D,20080226,000000,28.52,30,28.16,29.44,44015,0
+OPCH.US,D,20080227,000000,29.44,29.48,28.92,29,31998,0
+OPCH.US,D,20080228,000000,28.8,29.28,28.32,28.64,74781,0
+OPCH.US,D,20080229,000000,28.64,28.8,27.76,28.12,41734,0
+OPCH.US,D,20080303,000000,28.36,28.72,27.88,28,44736,0
+OPCH.US,D,20080304,000000,29.96,30.8,28.48,29.32,95877,0
+OPCH.US,D,20080305,000000,29.24,29.28,27.64,28,111535,0
+OPCH.US,D,20080306,000000,28.04,28.8,28.04,28.28,50114,0
+OPCH.US,D,20080307,000000,28.04,29.32,28,29.16,53158,0
+OPCH.US,D,20080310,000000,29.08,29.12,27.96,28.24,46638,0
+OPCH.US,D,20080311,000000,28.4,28.44,27.96,28.36,55815,0
+OPCH.US,D,20080312,000000,28.24,28.72,27.76,28,50650,0
+OPCH.US,D,20080313,000000,27.96,28.52,27.56,28.24,29855,0
+OPCH.US,D,20080314,000000,28.2,28.28,27.28,27.48,64470,0
+OPCH.US,D,20080317,000000,27.48,27.6,26.36,27.24,38331,0
+OPCH.US,D,20080318,000000,27.28,28.72,26.4,27,37171,0
+OPCH.US,D,20080319,000000,26.32,28,25.96,27.36,43264,0
+OPCH.US,D,20080320,000000,27.36,27.36,26.72,27.2,33034,0
+OPCH.US,D,20080324,000000,27.08,27.36,26.6,26.84,51345,0
+OPCH.US,D,20080325,000000,26.96,28,26.96,27.84,66219,0
+OPCH.US,D,20080326,000000,27.84,28,26.8,27.16,44567,0
+OPCH.US,D,20080327,000000,27.2,27.8,26.8,27.32,53655,0
+OPCH.US,D,20080328,000000,27.48,28.08,26.96,27.2,32796,0
+OPCH.US,D,20080331,000000,27.6,27.72,26.8,27.04,21488,0
+OPCH.US,D,20080401,000000,26.8,27.24,26.48,27,69862,0
+OPCH.US,D,20080402,000000,27.08,27.2,25.84,26.12,60546,0
+OPCH.US,D,20080403,000000,25.96,26.76,25.8,26.16,63492,0
+OPCH.US,D,20080404,000000,26.32,26.6,25.84,26.56,57183,0
+OPCH.US,D,20080407,000000,26.48,27.84,26.48,27.8,54409,0
+OPCH.US,D,20080408,000000,27.72,28.16,27.36,27.6,40305,0
+OPCH.US,D,20080409,000000,27.48,28.24,27.48,27.84,33695,0
+OPCH.US,D,20080410,000000,27.96,28.16,27.76,27.96,32020,0
+OPCH.US,D,20080411,000000,28.04,28.16,27.16,27.4,59498,0
+OPCH.US,D,20080414,000000,27.28,27.96,26.72,27.8,54053,0
+OPCH.US,D,20080415,000000,27.68,27.76,26.8,26.88,37944,0
+OPCH.US,D,20080416,000000,26.96,27.32,26.48,27.08,39522,0
+OPCH.US,D,20080417,000000,27.2,27.28,26.36,26.56,36830,0
+OPCH.US,D,20080418,000000,26.48,27.48,26.24,26.24,43236,0
+OPCH.US,D,20080421,000000,26.16,26.48,25.36,26.28,28058,0
+OPCH.US,D,20080422,000000,26.28,26.28,25.36,25.44,16388,0
+OPCH.US,D,20080423,000000,25.44,25.52,24.04,24.68,45374,0
+OPCH.US,D,20080424,000000,24.8,27,24.72,26.32,52899,0
+OPCH.US,D,20080425,000000,26.2,26.8,25.28,26.24,10322,0
+OPCH.US,D,20080428,000000,26.24,26.56,26,26.16,21569,0
+OPCH.US,D,20080429,000000,26.04,26.52,26,26.08,40274,0
+OPCH.US,D,20080430,000000,23,23.76,20,22,338314,0
+OPCH.US,D,20080501,000000,21.4,23,20.44,20.64,175134,0
+OPCH.US,D,20080502,000000,20.32,21,16.84,17.52,850267,0
+OPCH.US,D,20080505,000000,17.4,17.64,16.28,17.4,314613,0
+OPCH.US,D,20080506,000000,17.48,17.48,16,16.12,219764,0
+OPCH.US,D,20080507,000000,16.24,16.48,15.88,16.08,109472,0
+OPCH.US,D,20080508,000000,16.2,16.32,15.88,16,157896,0
+OPCH.US,D,20080509,000000,16,16.2,15.88,16,84106,0
+OPCH.US,D,20080512,000000,15.88,16.08,14.92,15.16,124269,0
+OPCH.US,D,20080513,000000,15.28,15.52,15,15.28,99473,0
+OPCH.US,D,20080514,000000,15.16,16.4,15.16,16.32,270027,0
+OPCH.US,D,20080515,000000,16.2,17.2,15.96,17.16,166215,0
+OPCH.US,D,20080516,000000,17.04,17.32,16.56,17.16,57673,0
+OPCH.US,D,20080519,000000,17.04,17.36,16.8,17.16,63489,0
+OPCH.US,D,20080520,000000,17.2,17.2,16.56,16.64,42294,0
+OPCH.US,D,20080521,000000,16.52,17.04,15.88,15.88,65374,0
+OPCH.US,D,20080522,000000,15.88,16.32,15.88,16,37516,0
+OPCH.US,D,20080523,000000,16.12,16.36,16,16.04,21797,0
+OPCH.US,D,20080527,000000,16.16,16.16,15.8,16.12,57464,0
+OPCH.US,D,20080528,000000,16.24,16.32,15.84,16.12,115215,0
+OPCH.US,D,20080529,000000,16.24,17.2,16.16,16.88,62431,0
+OPCH.US,D,20080530,000000,17,17.4,16.92,17.16,42521,0
+OPCH.US,D,20080602,000000,17.12,17.48,16.32,16.52,23193,0
+OPCH.US,D,20080603,000000,16.4,16.4,15.96,16.2,103088,0
+OPCH.US,D,20080604,000000,16.32,16.32,15.92,16.04,82109,0
+OPCH.US,D,20080605,000000,16.16,16.44,16,16.2,64049,0
+OPCH.US,D,20080606,000000,16,16,15.32,15.68,94442,0
+OPCH.US,D,20080609,000000,15.56,15.56,15.04,15.04,80985,0
+OPCH.US,D,20080610,000000,14.96,15.04,13.32,14.08,196217,0
+OPCH.US,D,20080611,000000,14.2,14.44,13.88,14.44,77168,0
+OPCH.US,D,20080612,000000,14.36,14.36,13.8,14,52735,0
+OPCH.US,D,20080613,000000,14.08,14.08,13.48,13.6,83333,0
+OPCH.US,D,20080616,000000,13.6,13.84,12.92,13.76,47141,0
+OPCH.US,D,20080617,000000,13.88,13.88,13.6,13.68,53220,0
+OPCH.US,D,20080618,000000,13.48,13.8,13.24,13.36,64422,0
+OPCH.US,D,20080619,000000,13.48,13.84,12.92,13.4,28499,0
+OPCH.US,D,20080620,000000,13.56,13.56,12.88,12.96,30429,0
+OPCH.US,D,20080623,000000,13.12,13.12,12.56,12.72,23326,0
+OPCH.US,D,20080624,000000,12.52,12.6,12.04,12.24,40519,0
+OPCH.US,D,20080625,000000,12.28,12.36,11.36,11.88,65052,0
+OPCH.US,D,20080626,000000,11.64,11.8,11.48,11.68,38678,0
+OPCH.US,D,20080627,000000,11.84,11.88,10.6,10.6,49802,0
+OPCH.US,D,20080630,000000,10.76,10.76,10.2,10.36,74270,0
+OPCH.US,D,20080701,000000,10.52,10.64,10.2,10.56,78041,0
+OPCH.US,D,20080702,000000,10.72,10.72,9.24,9.28,63672,0
+OPCH.US,D,20080703,000000,9.44,9.44,9.04,9.32,40916,0
+OPCH.US,D,20080707,000000,9.4,9.48,7.76,8.4,176372,0
+OPCH.US,D,20080708,000000,8.4,8.44,7.8,8.28,194582,0
+OPCH.US,D,20080709,000000,8.36,8.56,8,8.28,89086,0
+OPCH.US,D,20080710,000000,8.4,8.68,8.2,8.4,108167,0
+OPCH.US,D,20080711,000000,8.4,8.56,8.12,8.4,60898,0
+OPCH.US,D,20080714,000000,8.48,8.68,8.12,8.4,65008,0
+OPCH.US,D,20080715,000000,8.24,8.36,7.92,8.28,60687,0
+OPCH.US,D,20080716,000000,8.2,9.72,8.2,9.16,53035,0
+OPCH.US,D,20080717,000000,9.04,10.08,9,10.08,93146,0
+OPCH.US,D,20080718,000000,10.24,10.44,10,10.44,50478,0
+OPCH.US,D,20080721,000000,10.4,10.64,10.16,10.4,49598,0
+OPCH.US,D,20080722,000000,10.24,11.6,10.16,11.12,44029,0
+OPCH.US,D,20080723,000000,11.24,11.64,11.16,11.28,59261,0
+OPCH.US,D,20080724,000000,11.44,11.56,10.96,11.24,33110,0
+OPCH.US,D,20080725,000000,11.16,11.24,10.52,11.08,39015,0
+OPCH.US,D,20080728,000000,11.04,11.28,10.16,10.4,29020,0
+OPCH.US,D,20080729,000000,10.56,10.88,10.2,10.56,30978,0
+OPCH.US,D,20080730,000000,10.8,11.44,10.44,11.2,37596,0
+OPCH.US,D,20080731,000000,12.32,15.52,11.56,15.24,203752,0
+OPCH.US,D,20080801,000000,14.96,15.52,14.12,14.64,52564,0
+OPCH.US,D,20080804,000000,14.8,16.96,14.72,15.84,132113,0
+OPCH.US,D,20080805,000000,16.12,16.8,16,16.2,82797,0
+OPCH.US,D,20080806,000000,16.32,17.12,16.04,16.96,68514,0
+OPCH.US,D,20080807,000000,16.96,17.12,16.6,16.96,48596,0
+OPCH.US,D,20080808,000000,16.64,16.72,15.6,16.24,46277,0
+OPCH.US,D,20080811,000000,16.4,16.76,15.68,16.4,65549,0
+OPCH.US,D,20080812,000000,16.68,17.2,16.04,16.84,37611,0
+OPCH.US,D,20080813,000000,16.84,17.12,16.64,16.96,52959,0
+OPCH.US,D,20080814,000000,17.12,19.2,16.84,18.64,120391,0
+OPCH.US,D,20080815,000000,19.24,20.28,19,19.24,122183,0
+OPCH.US,D,20080818,000000,19.6,20.2,15.36,16.6,193534,0
+OPCH.US,D,20080819,000000,16.72,16.72,15.6,16.24,71188,0
+OPCH.US,D,20080820,000000,16.16,16.16,15.64,16.08,44007,0
+OPCH.US,D,20080821,000000,15.8,16.2,15.8,16.04,28321,0
+OPCH.US,D,20080822,000000,16.16,16.24,15.68,16.08,25153,0
+OPCH.US,D,20080825,000000,15.84,16.24,15.64,16,34340,0
+OPCH.US,D,20080826,000000,15.88,16.16,15.88,16.12,33961,0
+OPCH.US,D,20080827,000000,16,16.64,15.92,16.36,23619,0
+OPCH.US,D,20080828,000000,16.6,16.6,16,16.28,51638,0
+OPCH.US,D,20080829,000000,16.36,16.48,15.72,16.08,17491,0
+OPCH.US,D,20080902,000000,16.2,16.48,16,16.04,30200,0
+OPCH.US,D,20080903,000000,16,16.4,16,16.08,31375,0
+OPCH.US,D,20080904,000000,15.88,16.4,15.88,16.08,65960,0
+OPCH.US,D,20080905,000000,16.16,16.36,15.64,16.16,28837,0
+OPCH.US,D,20080908,000000,16.52,16.64,15.64,15.64,26366,0
+OPCH.US,D,20080909,000000,15.6,15.64,14.28,14.28,53516,0
+OPCH.US,D,20080910,000000,14.32,15.48,11.04,11.08,96978,0
+OPCH.US,D,20080911,000000,11,11.08,9.12,10.24,110408,0
+OPCH.US,D,20080912,000000,9.96,11.04,9.68,10.44,83042,0
+OPCH.US,D,20080915,000000,10.12,10.56,9.6,10.4,59058,0
+OPCH.US,D,20080916,000000,10.4,10.92,10.2,10.88,59031,0
+OPCH.US,D,20080917,000000,10.68,10.96,10.4,10.44,51400,0
+OPCH.US,D,20080918,000000,10.44,10.64,10.2,10.4,44221,0
+OPCH.US,D,20080919,000000,11,11.4,10.68,11.24,26898,0
+OPCH.US,D,20080922,000000,11.48,12.6,11.08,11.48,15489,0
+OPCH.US,D,20080923,000000,11.68,11.8,11.08,11.16,17669,0
+OPCH.US,D,20080924,000000,11.68,11.72,11.36,11.64,17600,0
+OPCH.US,D,20080925,000000,11.52,12.12,11.28,11.84,34058,0
+OPCH.US,D,20080926,000000,11.8,12.2,10.8,12.16,27236,0
+OPCH.US,D,20080929,000000,11.8,12.76,11.72,12.2,52901,0
+OPCH.US,D,20080930,000000,12.36,12.36,11.68,11.92,26064,0
+OPCH.US,D,20081001,000000,11.96,12.92,11.96,12.8,13187,0
+OPCH.US,D,20081002,000000,12.96,12.96,12,12,13317,0
+OPCH.US,D,20081003,000000,12.2,13.12,12.04,12.88,25065,0
+OPCH.US,D,20081006,000000,12.84,12.84,12.04,12.68,55394,0
+OPCH.US,D,20081007,000000,12.4,12.4,10.52,10.6,38674,0
+OPCH.US,D,20081008,000000,10.24,10.72,9.64,10.48,57200,0
+OPCH.US,D,20081009,000000,10.48,10.64,9.52,9.6,23785,0
+OPCH.US,D,20081010,000000,9.48,20,8.6,9.48,45575,0
+OPCH.US,D,20081013,000000,9.52,10.84,9.52,10.28,13229,0
+OPCH.US,D,20081014,000000,10.8,10.96,10,10.08,18722,0
+OPCH.US,D,20081015,000000,9.92,11.08,8.72,11.08,40044,0
+OPCH.US,D,20081016,000000,11,11,9.08,9.08,20234,0
+OPCH.US,D,20081017,000000,9.2,10.52,8.6,9.28,14614,0
+OPCH.US,D,20081020,000000,9.24,9.84,9.24,9.68,14762,0
+OPCH.US,D,20081021,000000,9.88,10.64,9.68,10.12,17821,0
+OPCH.US,D,20081022,000000,10.32,10.4,9.24,9.28,13138,0
+OPCH.US,D,20081023,000000,9.48,9.8,8.44,8.88,10058,0
+OPCH.US,D,20081024,000000,10.36,10.4,8.16,8.2,9356,0
+OPCH.US,D,20081027,000000,8.16,8.32,7.88,7.88,16691,0
+OPCH.US,D,20081028,000000,8.4,8.48,7.8,7.88,17919,0
+OPCH.US,D,20081029,000000,8.04,9.32,7.92,8.6,21832,0
+OPCH.US,D,20081030,000000,8.88,9.92,8.68,9.92,12075,0
+OPCH.US,D,20081031,000000,9.96,12,9.92,12,32301,0
+OPCH.US,D,20081103,000000,11.68,11.88,10.04,10.6,18646,0
+OPCH.US,D,20081104,000000,10.6,11.44,9.52,10.96,35879,0
+OPCH.US,D,20081105,000000,10.8,11.12,9.76,10.56,21541,0
+OPCH.US,D,20081106,000000,10.32,10.36,9.68,9.8,15891,0
+OPCH.US,D,20081107,000000,9.68,9.8,9.4,9.48,23153,0
+OPCH.US,D,20081110,000000,9.48,10.12,8.72,8.72,43518,0
+OPCH.US,D,20081111,000000,8.4,8.88,8,8.28,9301,0
+OPCH.US,D,20081112,000000,8,8.6,7.8,8.6,16560,0
+OPCH.US,D,20081113,000000,8.4,8.96,8,8.96,14718,0
+OPCH.US,D,20081114,000000,8.6,8.92,8.16,8.56,4839,0
+OPCH.US,D,20081117,000000,8.56,8.56,7.88,7.92,27089,0
+OPCH.US,D,20081118,000000,7.92,8.32,7.4,7.4,42835,0
+OPCH.US,D,20081119,000000,7.6,8.2,6.6,6.76,19075,0
+OPCH.US,D,20081120,000000,6.56,6.64,5.84,6.08,15874,0
+OPCH.US,D,20081121,000000,6.56,6.56,5.04,5.44,43821,0
+OPCH.US,D,20081124,000000,6.96,6.96,5.44,5.72,13259,0
+OPCH.US,D,20081125,000000,5.96,6.08,5.48,5.52,37414,0
+OPCH.US,D,20081126,000000,5.44,5.92,5.2,5.56,46236,0
+OPCH.US,D,20081128,000000,5.68,6.16,5.6,5.6,11563,0
+OPCH.US,D,20081201,000000,5.92,6.16,5.48,5.6,25890,0
+OPCH.US,D,20081202,000000,5.88,5.88,5.44,5.72,23995,0
+OPCH.US,D,20081203,000000,5.84,5.84,5.52,5.72,22653,0
+OPCH.US,D,20081204,000000,5.56,5.76,5.56,5.76,15410,0
+OPCH.US,D,20081205,000000,5.6,5.64,5.56,5.64,15775,0
+OPCH.US,D,20081208,000000,5.76,6.4,5.76,5.88,14753,0
+OPCH.US,D,20081209,000000,5.96,6,5.6,5.6,43458,0
+OPCH.US,D,20081210,000000,5.6,5.88,5.48,5.72,23017,0
+OPCH.US,D,20081211,000000,5.92,5.92,5.6,5.6,19413,0
+OPCH.US,D,20081212,000000,5.6,5.68,5.32,5.48,16821,0
+OPCH.US,D,20081215,000000,5.48,5.72,5.44,5.44,15176,0
+OPCH.US,D,20081216,000000,5.48,6.4,5.48,6.2,39492,0
+OPCH.US,D,20081217,000000,6.2,6.72,6.2,6.72,14410,0
+OPCH.US,D,20081218,000000,6.8,6.96,6.72,6.88,17370,0
+OPCH.US,D,20081219,000000,6.8,7.32,6.8,7.12,25226,0
+OPCH.US,D,20081222,000000,7.24,7.88,7.2,7.6,26205,0
+OPCH.US,D,20081223,000000,7.6,8.44,7.6,7.88,29449,0
+OPCH.US,D,20081224,000000,7.64,7.96,7.6,7.76,9575,0
+OPCH.US,D,20081226,000000,7.76,7.96,7.64,7.96,9195,0
+OPCH.US,D,20081229,000000,8,8.52,7.96,8.04,24498,0
+OPCH.US,D,20081230,000000,7.92,8.24,7.76,7.88,6471,0
+OPCH.US,D,20081231,000000,8,9,8,8.88,15502,0
+OPCH.US,D,20090102,000000,8.92,9.08,8.8,9.08,16601,0
+OPCH.US,D,20090105,000000,9.2,9.6,9.2,9.4,15228,0
+OPCH.US,D,20090106,000000,9.6,9.84,9.44,9.84,27234,0
+OPCH.US,D,20090107,000000,9.8,10.32,9.8,10.24,32959,0
+OPCH.US,D,20090108,000000,10.32,11,10.32,11,48156,0
+OPCH.US,D,20090109,000000,10.96,10.96,10.72,10.88,22971,0
+OPCH.US,D,20090112,000000,11.04,11.24,10.88,11.2,29147,0
+OPCH.US,D,20090113,000000,11.24,11.28,11.16,11.28,17921,0
+OPCH.US,D,20090114,000000,11.28,11.36,11.28,11.36,21522,0
+OPCH.US,D,20090115,000000,11.36,11.36,10.56,10.56,58959,0
+OPCH.US,D,20090116,000000,10.56,10.56,8.64,8.64,19615,0
+OPCH.US,D,20090120,000000,8.64,8.72,6.44,7.32,32272,0
+OPCH.US,D,20090121,000000,7.16,7.6,7,7.2,23068,0
+OPCH.US,D,20090122,000000,7.2,8.36,7.2,7.4,19940,0
+OPCH.US,D,20090123,000000,7.48,7.6,7.28,7.4,26211,0
+OPCH.US,D,20090126,000000,7.56,7.6,6.8,7.08,39214,0
+OPCH.US,D,20090127,000000,7.28,7.52,7,7,18956,0
+OPCH.US,D,20090128,000000,7.28,7.4,7.2,7.32,77911,0
+OPCH.US,D,20090129,000000,7.4,7.4,7.16,7.16,10642,0
+OPCH.US,D,20090130,000000,7.36,7.36,6.72,6.76,20311,0
+OPCH.US,D,20090202,000000,6.88,7.88,6.88,7.2,56521,0
+OPCH.US,D,20090203,000000,7.44,7.56,7.32,7.4,10098,0
+OPCH.US,D,20090204,000000,7.4,7.44,7.08,7.16,22654,0
+OPCH.US,D,20090205,000000,7.16,7.16,6.96,7.08,14794,0
+OPCH.US,D,20090206,000000,6.92,8.6,6.92,7.4,8900,0
+OPCH.US,D,20090209,000000,7.64,8.12,7.56,7.6,37336,0
+OPCH.US,D,20090210,000000,7.8,7.84,7.56,7.6,5968,0
+OPCH.US,D,20090211,000000,7.6,7.76,7.28,7.36,4644,0
+OPCH.US,D,20090212,000000,7.52,7.64,7,7.12,4637,0
+OPCH.US,D,20090213,000000,7.12,7.4,7,7.28,5748,0
+OPCH.US,D,20090217,000000,7.32,7.44,7.16,7.4,7270,0
+OPCH.US,D,20090218,000000,7.52,7.52,7.08,7.28,7884,0
+OPCH.US,D,20090219,000000,7.2,7.6,7.12,7.2,14519,0
+OPCH.US,D,20090220,000000,7.04,7.12,6.84,6.84,3825,0
+OPCH.US,D,20090223,000000,7,7,6.32,6.44,17015,0
+OPCH.US,D,20090224,000000,6.44,6.48,6.16,6.16,19969,0
+OPCH.US,D,20090225,000000,6.28,6.28,6.04,6.04,14507,0
+OPCH.US,D,20090226,000000,6.2,6.28,5.92,6,41249,0
+OPCH.US,D,20090227,000000,6,6.08,5.8,5.96,9974,0
+OPCH.US,D,20090302,000000,6,6.08,5.4,5.48,16145,0
+OPCH.US,D,20090303,000000,6.6,6.84,5.96,6.32,21990,0
+OPCH.US,D,20090304,000000,6.2,6.6,6.08,6.08,11857,0
+OPCH.US,D,20090305,000000,6.12,6.2,5.96,6.08,26936,0
+OPCH.US,D,20090306,000000,6,6.08,5.64,5.92,40982,0
+OPCH.US,D,20090309,000000,5.96,6.04,5.64,6,18115,0
+OPCH.US,D,20090310,000000,5.88,6.2,5.8,6,31356,0
+OPCH.US,D,20090311,000000,6,6.2,5.84,5.84,23499,0
+OPCH.US,D,20090312,000000,6,6.08,5.88,6,62487,0
+OPCH.US,D,20090313,000000,6,6.44,6,6.32,329800,0
+OPCH.US,D,20090316,000000,6.4,8.24,6.2,8,104702,0
+OPCH.US,D,20090317,000000,7.84,8.88,7.6,8.88,77062,0
+OPCH.US,D,20090318,000000,9,9,8.04,8.92,25290,0
+OPCH.US,D,20090319,000000,9,9,8.04,8.44,20909,0
+OPCH.US,D,20090320,000000,8.24,8.32,7.76,8.32,45911,0
+OPCH.US,D,20090323,000000,8.12,8.92,8.12,8.92,23619,0
+OPCH.US,D,20090324,000000,8.68,9.08,8.64,8.8,18765,0
+OPCH.US,D,20090325,000000,8.84,9.16,8.8,9.16,24830,0
+OPCH.US,D,20090326,000000,9.16,9.24,8.96,9.24,15485,0
+OPCH.US,D,20090327,000000,9.16,9.24,9.08,9.2,6389,0
+OPCH.US,D,20090330,000000,8.88,8.88,8.72,8.88,13536,0
+OPCH.US,D,20090331,000000,8.84,9.36,8.84,9.36,21852,0
+OPCH.US,D,20090401,000000,9.28,9.36,9.04,9.28,8833,0
+OPCH.US,D,20090402,000000,9.2,9.2,8.6,8.8,17870,0
+OPCH.US,D,20090403,000000,8.64,8.64,7.8,7.96,27410,0
+OPCH.US,D,20090406,000000,8.28,8.28,7.8,8.08,17183,0
+OPCH.US,D,20090407,000000,8,8.28,7.88,8.24,29863,0
+OPCH.US,D,20090408,000000,8.44,9.36,8.24,9.28,20239,0
+OPCH.US,D,20090409,000000,9.32,9.32,9.04,9.16,9575,0
+OPCH.US,D,20090413,000000,8.96,9.36,8.6,9.36,24467,0
+OPCH.US,D,20090414,000000,9.12,10.32,8.76,9.96,54379,0
+OPCH.US,D,20090415,000000,9.96,10.44,9.84,10.36,31200,0
+OPCH.US,D,20090416,000000,10.36,10.4,9.84,9.96,12703,0
+OPCH.US,D,20090417,000000,9.84,10.4,9.48,10.32,28377,0
+OPCH.US,D,20090420,000000,10.32,10.32,9.52,10.08,24487,0
+OPCH.US,D,20090421,000000,9.92,10.32,9.88,9.92,15179,0
+OPCH.US,D,20090422,000000,9.72,10.16,9.44,10.08,12471,0
+OPCH.US,D,20090423,000000,9.96,10.08,9.72,9.84,8177,0
+OPCH.US,D,20090424,000000,10,10.08,9.8,9.8,17068,0
+OPCH.US,D,20090427,000000,9.92,10.4,9.48,9.92,12950,0
+OPCH.US,D,20090428,000000,9.76,11.12,9.72,10.92,50752,0
+OPCH.US,D,20090429,000000,10.92,11.6,10.84,11.24,50427,0
+OPCH.US,D,20090430,000000,12,13.12,11.88,12.72,100386,0
+OPCH.US,D,20090501,000000,12.84,13.32,12.44,13.28,57020,0
+OPCH.US,D,20090504,000000,13.28,13.32,13,13.24,18684,0
+OPCH.US,D,20090505,000000,13.04,13.56,12.96,13.56,35379,0
+OPCH.US,D,20090506,000000,13.56,13.56,13.4,13.56,30445,0
+OPCH.US,D,20090507,000000,13.56,13.56,13.2,13.32,38404,0
+OPCH.US,D,20090508,000000,13.4,13.64,13.04,13.52,53814,0
+OPCH.US,D,20090511,000000,13.52,13.6,13.28,13.52,21127,0
+OPCH.US,D,20090512,000000,13.4,13.64,13.4,13.64,36510,0
+OPCH.US,D,20090513,000000,13.6,13.64,13.44,13.64,28088,0
+OPCH.US,D,20090514,000000,13.64,13.88,13.6,13.88,21256,0
+OPCH.US,D,20090515,000000,13.8,14.04,13.8,13.92,54594,0
+OPCH.US,D,20090518,000000,14,14.44,13.36,14.32,24863,0
+OPCH.US,D,20090519,000000,14.32,16.12,13.96,15.8,72011,0
+OPCH.US,D,20090520,000000,16.08,16.16,15.56,15.72,35247,0
+OPCH.US,D,20090521,000000,15.6,15.68,14.8,15.04,32457,0
+OPCH.US,D,20090522,000000,15.04,16.76,15.04,16.08,84402,0
+OPCH.US,D,20090526,000000,16.04,16.32,15.44,16,76787,0
+OPCH.US,D,20090527,000000,15.96,16.36,15.96,16.2,31056,0
+OPCH.US,D,20090528,000000,16.4,16.4,15.92,16.2,46958,0
+OPCH.US,D,20090529,000000,16.16,16.8,16.16,16.8,47563,0
+OPCH.US,D,20090601,000000,17,17,16.28,16.56,21918,0
+OPCH.US,D,20090602,000000,16.76,17,16.4,16.96,14520,0
+OPCH.US,D,20090603,000000,16.96,16.96,15.96,16.64,24546,0
+OPCH.US,D,20090604,000000,16.44,16.92,16.28,16.8,15944,0
+OPCH.US,D,20090605,000000,16.84,16.88,16.48,16.88,12976,0
+OPCH.US,D,20090608,000000,16.88,17.08,16.32,16.84,34494,0
+OPCH.US,D,20090609,000000,16.88,18.04,16.88,17.56,75807,0
+OPCH.US,D,20090610,000000,17.6,17.68,17.2,17.6,36618,0
+OPCH.US,D,20090611,000000,17.8,18,17.48,18,31751,0
+OPCH.US,D,20090612,000000,18,18.24,17.8,18.24,26790,0
+OPCH.US,D,20090615,000000,18.2,18.2,16.32,16.96,45607,0
+OPCH.US,D,20090616,000000,17.24,17.52,16.8,16.84,23281,0
+OPCH.US,D,20090617,000000,17.04,17.44,16.6,17.44,30897,0
+OPCH.US,D,20090618,000000,17.2,18.08,16.88,17.96,34831,0
+OPCH.US,D,20090619,000000,18,18.92,18,18.6,35835,0
+OPCH.US,D,20090622,000000,18.72,18.84,18.4,18.6,73516,0
+OPCH.US,D,20090623,000000,18.48,19.36,18.48,18.52,35234,0
+OPCH.US,D,20090624,000000,18.64,20.36,18.64,20.28,150883,0
+OPCH.US,D,20090625,000000,20.28,22.2,20.28,21.16,204731,0
+OPCH.US,D,20090626,000000,20.96,23.8,20.48,23.64,1878079,0
+OPCH.US,D,20090629,000000,23.08,23.64,22.48,23.32,196960,0
+OPCH.US,D,20090630,000000,23.56,23.96,23.48,23.68,150375,0
+OPCH.US,D,20090701,000000,23.92,24.28,23.04,23.52,148457,0
+OPCH.US,D,20090702,000000,23.2,23.52,21.6,23.28,134317,0
+OPCH.US,D,20090706,000000,22.84,23.92,22.24,23.56,147958,0
+OPCH.US,D,20090707,000000,23.56,24,23.4,23.52,133737,0
+OPCH.US,D,20090708,000000,23.48,23.56,21.72,21.92,87068,0
+OPCH.US,D,20090709,000000,22,22,21.08,21.72,66657,0
+OPCH.US,D,20090710,000000,21.04,22.48,21.04,22.24,36719,0
+OPCH.US,D,20090713,000000,22.48,22.88,21.8,22.88,57693,0
+OPCH.US,D,20090714,000000,23,23.8,23,23.36,62647,0
+OPCH.US,D,20090715,000000,23.36,23.96,23.36,23.72,94773,0
+OPCH.US,D,20090716,000000,23.92,24.88,23.6,24.68,118139,0
+OPCH.US,D,20090717,000000,24.84,25.56,24.72,25.12,126886,0
+OPCH.US,D,20090720,000000,25.4,25.88,24.92,25.32,103857,0
+OPCH.US,D,20090721,000000,25.6,25.92,23.52,23.88,139282,0
+OPCH.US,D,20090722,000000,23.68,25.28,23.68,25.12,106694,0
+OPCH.US,D,20090723,000000,25.04,25.64,25.04,25.52,91842,0
+OPCH.US,D,20090724,000000,25.2,25.6,24.84,25.44,48135,0
+OPCH.US,D,20090727,000000,25.36,25.6,24.92,25.6,68855,0
+OPCH.US,D,20090728,000000,25.28,25.6,25.04,25.52,78524,0
+OPCH.US,D,20090729,000000,25.6,25.8,24.28,24.64,50138,0
+OPCH.US,D,20090730,000000,27,27.52,25.64,25.88,250658,0
+OPCH.US,D,20090731,000000,25.92,26.76,23,23.64,186403,0
+OPCH.US,D,20090803,000000,23.68,24.44,22.8,23.08,91481,0
+OPCH.US,D,20090804,000000,24.04,25.68,24,25.12,229664,0
+OPCH.US,D,20090805,000000,25.2,25.92,24.12,24.8,107487,0
+OPCH.US,D,20090806,000000,24.92,25.12,23.16,23.24,93360,0
+OPCH.US,D,20090807,000000,23.32,23.72,22.16,22.76,85878,0
+OPCH.US,D,20090810,000000,22.72,23.12,22.2,22.96,63353,0
+OPCH.US,D,20090811,000000,22.96,23.84,22.96,23.56,88252,0
+OPCH.US,D,20090812,000000,23.6,25.12,23.4,24.6,86383,0
+OPCH.US,D,20090813,000000,24.88,25.32,24.44,24.84,51027,0
+OPCH.US,D,20090814,000000,24.88,24.88,23.92,24.04,60967,0
+OPCH.US,D,20090817,000000,23.6,23.76,22.88,23.56,98967,0
+OPCH.US,D,20090818,000000,23.72,24.72,23.12,24.44,73693,0
+OPCH.US,D,20090819,000000,24.24,24.24,23.32,24.24,45164,0
+OPCH.US,D,20090820,000000,24.24,24.8,23.92,24.56,44108,0
+OPCH.US,D,20090821,000000,24.84,25.2,24.28,24.52,113300,0
+OPCH.US,D,20090824,000000,24.52,25.32,24.44,24.92,65866,0
+OPCH.US,D,20090825,000000,25.04,25.2,24.44,24.84,54886,0
+OPCH.US,D,20090826,000000,24.84,25.2,24.44,24.56,62376,0
+OPCH.US,D,20090827,000000,24.48,24.6,24,24.52,34132,0
+OPCH.US,D,20090828,000000,24.56,24.56,23.44,23.44,76249,0
+OPCH.US,D,20090831,000000,23.4,23.64,22.08,23.52,147393,0
+OPCH.US,D,20090901,000000,23.48,24.36,22.48,22.6,87656,0
+OPCH.US,D,20090902,000000,22.52,24.08,22.52,24.04,75621,0
+OPCH.US,D,20090903,000000,24.12,24.56,23.72,24.4,53872,0
+OPCH.US,D,20090904,000000,24.44,24.44,23.48,24.28,61274,0
+OPCH.US,D,20090908,000000,24.4,24.8,24.04,24.56,50874,0
+OPCH.US,D,20090909,000000,24.6,24.92,24.24,24.64,67316,0
+OPCH.US,D,20090910,000000,24.72,25.44,24.44,25.36,59756,0
+OPCH.US,D,20090911,000000,25.44,25.44,24.8,24.88,38697,0
+OPCH.US,D,20090914,000000,24.76,25.08,24.12,25,58964,0
+OPCH.US,D,20090915,000000,25,25,24.4,24.52,38527,0
+OPCH.US,D,20090916,000000,24.64,26.6,24.4,26.2,188318,0
+OPCH.US,D,20090917,000000,26.32,27.36,26.12,27.04,149341,0
+OPCH.US,D,20090918,000000,27.48,27.92,26.64,27.84,179833,0
+OPCH.US,D,20090921,000000,27.8,28.08,27.08,28.08,103567,0
+OPCH.US,D,20090922,000000,28.2,28.68,27.6,28.36,83915,0
+OPCH.US,D,20090923,000000,28.36,29.16,27.72,28.16,114831,0
+OPCH.US,D,20090924,000000,28.08,28.24,27.28,28.2,116368,0
+OPCH.US,D,20090925,000000,28,28,27.08,27.56,84336,0
+OPCH.US,D,20090928,000000,27.6,29.12,27.36,28.72,67557,0
+OPCH.US,D,20090929,000000,28.88,29,27.32,27.68,47099,0
+OPCH.US,D,20090930,000000,27.6,27.6,26.64,27.04,51221,0
+OPCH.US,D,20091001,000000,27.04,27.04,26.04,26.08,80096,0
+OPCH.US,D,20091002,000000,26,26.28,25,26.2,89063,0
+OPCH.US,D,20091005,000000,26.28,27.32,26.28,27.08,94164,0
+OPCH.US,D,20091006,000000,27.08,27.72,26.8,27.72,74828,0
+OPCH.US,D,20091007,000000,27.72,28.08,27.6,27.8,127896,0
+OPCH.US,D,20091008,000000,28,28.12,27.52,27.56,84969,0
+OPCH.US,D,20091009,000000,27.6,27.76,27.44,27.6,49930,0
+OPCH.US,D,20091012,000000,27.6,28,27.32,27.56,36745,0
+OPCH.US,D,20091013,000000,27.6,27.6,26.48,26.92,42762,0
+OPCH.US,D,20091014,000000,27.36,28.12,26.92,28.12,50620,0
+OPCH.US,D,20091015,000000,28.12,28.12,27.4,28,45184,0
+OPCH.US,D,20091016,000000,27.8,28.04,27.6,27.96,60272,0
+OPCH.US,D,20091019,000000,28,29.32,27.88,29.08,69977,0
+OPCH.US,D,20091020,000000,29.08,29.72,28.92,29.68,95161,0
+OPCH.US,D,20091021,000000,29.56,31.52,29.12,30.64,128151,0
+OPCH.US,D,20091022,000000,30.48,31.28,30,31.08,71278,0
+OPCH.US,D,20091023,000000,31.04,31.48,30.32,30.88,109407,0
+OPCH.US,D,20091026,000000,30.88,31.08,30.36,30.76,81928,0
+OPCH.US,D,20091027,000000,30.6,30.76,30.04,30.56,79099,0
+OPCH.US,D,20091028,000000,30.44,30.44,28.24,29.08,124504,0
+OPCH.US,D,20091029,000000,29.12,30.56,28.96,30.36,81625,0
+OPCH.US,D,20091030,000000,30.8,31.48,27.72,30.16,188756,0
+OPCH.US,D,20091102,000000,30.6,31.92,30.08,31.84,145109,0
+OPCH.US,D,20091103,000000,31.8,32,31.2,31.84,91768,0
+OPCH.US,D,20091104,000000,31.8,32.04,30.6,30.6,77565,0
+OPCH.US,D,20091105,000000,30.88,32.16,30.88,31.88,152198,0
+OPCH.US,D,20091106,000000,31.4,32.24,30.88,31.56,46178,0
+OPCH.US,D,20091109,000000,31.76,32.52,31.76,32.16,98999,0
+OPCH.US,D,20091110,000000,32.36,33.16,31.96,32.88,155626,0
+OPCH.US,D,20091111,000000,33.2,34.76,33.16,34.68,153995,0
+OPCH.US,D,20091112,000000,34.72,35.52,34.16,35.2,142063,0
+OPCH.US,D,20091113,000000,35.24,36,35.12,35.6,181497,0
+OPCH.US,D,20091116,000000,36,36.2,33.64,33.8,197373,0
+OPCH.US,D,20091117,000000,33.64,34.4,33.48,33.88,82510,0
+OPCH.US,D,20091118,000000,33.6,33.6,30.32,32.04,235687,0
+OPCH.US,D,20091119,000000,31.8,31.84,29.96,31.2,159643,0
+OPCH.US,D,20091120,000000,30.96,31.2,30.4,30.56,49342,0
+OPCH.US,D,20091123,000000,30.76,31.92,30.32,30.56,74127,0
+OPCH.US,D,20091124,000000,30.56,30.68,30.08,30.48,76541,0
+OPCH.US,D,20091125,000000,30.44,31.44,30.12,30.88,113907,0
+OPCH.US,D,20091127,000000,30.12,30.6,29.52,29.56,29729,0
+OPCH.US,D,20091130,000000,29.44,30.44,26.64,30.08,221856,0
+OPCH.US,D,20091201,000000,30.4,31.24,29.96,31.04,145074,0
+OPCH.US,D,20091202,000000,30.84,31.72,30.56,30.64,74638,0
+OPCH.US,D,20091203,000000,30.8,30.92,29.88,29.96,101131,0
+OPCH.US,D,20091204,000000,30.6,30.84,30.16,30.84,60700,0
+OPCH.US,D,20091207,000000,30.68,31.88,30.4,31.84,111096,0
+OPCH.US,D,20091208,000000,31.56,32.6,31.28,32,175183,0
+OPCH.US,D,20091209,000000,32.12,32.52,32,32.32,123308,0
+OPCH.US,D,20091210,000000,32.4,33.04,32,32.2,115059,0
+OPCH.US,D,20091211,000000,32.52,32.52,31.64,31.84,47834,0
+OPCH.US,D,20091214,000000,31.84,32.04,31.72,32,62018,0
+OPCH.US,D,20091215,000000,32,32.2,31.36,32,111100,0
+OPCH.US,D,20091216,000000,32,33,31.72,32.92,107696,0
+OPCH.US,D,20091217,000000,33,33.16,32.36,32.68,59560,0
+OPCH.US,D,20091218,000000,33.24,33.24,32.4,32.8,97229,0
+OPCH.US,D,20091221,000000,32.8,33.84,32.72,33.48,48547,0
+OPCH.US,D,20091222,000000,33.4,34.24,33.36,33.88,32521,0
+OPCH.US,D,20091223,000000,33.84,34.88,33.84,34.48,38320,0
+OPCH.US,D,20091224,000000,34.64,34.64,33.84,34.44,14640,0
+OPCH.US,D,20091228,000000,34.44,35.64,33.92,34,66355,0
+OPCH.US,D,20091229,000000,34.16,34.68,33.6,34.64,48678,0
+OPCH.US,D,20091230,000000,34.64,34.68,33.6,34.2,34589,0
+OPCH.US,D,20091231,000000,34.08,34.68,33.2,33.44,31925,0
+OPCH.US,D,20100104,000000,33.64,35.12,33.08,34.96,43429,0
+OPCH.US,D,20100105,000000,34.96,35.6,34.32,34.44,49393,0
+OPCH.US,D,20100106,000000,34.4,34.76,32.36,32.56,74010,0
+OPCH.US,D,20100107,000000,32.44,33,32.12,32.88,23594,0
+OPCH.US,D,20100108,000000,32.92,33.16,32.68,33.12,24733,0
+OPCH.US,D,20100111,000000,33.28,34.36,33.28,34.28,43322,0
+OPCH.US,D,20100112,000000,34.08,34.08,32.8,33.6,34638,0
+OPCH.US,D,20100113,000000,33.6,34.08,32.88,33.96,40125,0
+OPCH.US,D,20100114,000000,34,34.4,33.44,34.32,30280,0
+OPCH.US,D,20100115,000000,34.48,34.48,33,34.08,79622,0
+OPCH.US,D,20100119,000000,34,34.96,33.72,34.68,55920,0
+OPCH.US,D,20100120,000000,34.4,34.8,32.96,33.6,47365,0
+OPCH.US,D,20100121,000000,33.72,33.92,32.24,32.28,73415,0
+OPCH.US,D,20100122,000000,32.24,32.36,30.88,31.28,60120,0
+OPCH.US,D,20100125,000000,30.72,34.52,30.72,31.56,67162,0
+OPCH.US,D,20100126,000000,31.52,32.04,30.04,31.88,205947,0
+OPCH.US,D,20100127,000000,31.64,31.68,30.12,30.76,113191,0
+OPCH.US,D,20100128,000000,30.88,30.88,29.16,29.52,123942,0
+OPCH.US,D,20100129,000000,29.64,30.96,28.88,29.08,77255,0
+OPCH.US,D,20100201,000000,29.12,29.96,28.92,29.08,206092,0
+OPCH.US,D,20100202,000000,29.08,29.64,28.52,28.52,118126,0
+OPCH.US,D,20100203,000000,28.52,28.6,27.92,28.12,68140,0
+OPCH.US,D,20100204,000000,27.88,28.2,27.2,27.64,160338,0
+OPCH.US,D,20100205,000000,27.8,28.64,27,27.12,167474,0
+OPCH.US,D,20100208,000000,26.96,27.96,26.4,26.48,82822,0
+OPCH.US,D,20100209,000000,26.72,27.2,26.28,26.36,71886,0
+OPCH.US,D,20100210,000000,26.32,26.56,25.16,26.36,95060,0
+OPCH.US,D,20100211,000000,26.4,27.48,25.92,27.4,76395,0
+OPCH.US,D,20100212,000000,27,27.52,25.76,27.12,177832,0
+OPCH.US,D,20100216,000000,27.2,28.2,26.68,28.2,78906,0
+OPCH.US,D,20100217,000000,28.32,28.52,27.6,27.68,47146,0
+OPCH.US,D,20100218,000000,27.6,29.12,27.12,29.12,83839,0
+OPCH.US,D,20100219,000000,29.04,29.52,28.8,29,42199,0
+OPCH.US,D,20100222,000000,29,29.36,28.72,29.16,66980,0
+OPCH.US,D,20100223,000000,29.2,29.2,28.04,28.36,58908,0
+OPCH.US,D,20100224,000000,28.32,28.92,28,28.56,42232,0
+OPCH.US,D,20100225,000000,28.32,28.56,27.68,28.52,42791,0
+OPCH.US,D,20100226,000000,30.84,31.84,28.84,29.56,196868,0
+OPCH.US,D,20100301,000000,29.84,31.88,29.64,31.76,148939,0
+OPCH.US,D,20100302,000000,31.76,32.88,31.76,32.64,141030,0
+OPCH.US,D,20100303,000000,32.56,33.6,32.32,32.6,60183,0
+OPCH.US,D,20100304,000000,32.64,33.28,32.4,33,34517,0
+OPCH.US,D,20100305,000000,33.16,33.88,33.08,33.84,123249,0
+OPCH.US,D,20100308,000000,33.96,34.08,33.12,33.4,110133,0
+OPCH.US,D,20100309,000000,33.24,33.32,32.28,32.48,62395,0
+OPCH.US,D,20100310,000000,32.36,32.6,31.28,31.56,97064,0
+OPCH.US,D,20100311,000000,31.32,32.08,30.96,32.04,116973,0
+OPCH.US,D,20100312,000000,32.24,32.56,31.84,32.4,97807,0
+OPCH.US,D,20100315,000000,32.4,32.8,32.16,32.36,73395,0
+OPCH.US,D,20100316,000000,32.36,32.92,32,32.36,138097,0
+OPCH.US,D,20100317,000000,32.52,32.84,32.28,32.32,45964,0
+OPCH.US,D,20100318,000000,32.2,33.2,31.8,33,47034,0
+OPCH.US,D,20100319,000000,33.2,33.24,32.36,32.8,138165,0
+OPCH.US,D,20100322,000000,32.2,33.92,32.2,33.8,59626,0
+OPCH.US,D,20100323,000000,33.96,34.68,33.28,34.6,82473,0
+OPCH.US,D,20100324,000000,34.44,34.64,33.4,33.48,40139,0
+OPCH.US,D,20100325,000000,33.68,34.72,33.04,33.4,82131,0
+OPCH.US,D,20100326,000000,33.4,34.16,32.76,32.76,59263,0
+OPCH.US,D,20100329,000000,32.72,33.16,32.44,33.08,45666,0
+OPCH.US,D,20100330,000000,33.16,34,32.36,32.84,50083,0
+OPCH.US,D,20100331,000000,32.52,32.88,31.88,31.96,67426,0
+OPCH.US,D,20100401,000000,32.16,34,31.6,33.96,78083,0
+OPCH.US,D,20100405,000000,33.96,35.36,33.96,35.36,53226,0
+OPCH.US,D,20100406,000000,35,37.84,34.32,37.76,176201,0
+OPCH.US,D,20100407,000000,37.48,37.76,36,36.6,170885,0
+OPCH.US,D,20100408,000000,36.44,37,36.16,36.4,96187,0
+OPCH.US,D,20100409,000000,36.32,37,36,36.56,59332,0
+OPCH.US,D,20100412,000000,36.56,37.08,35.96,36.08,31977,0
+OPCH.US,D,20100413,000000,35.92,36.64,35.48,36.52,25958,0
+OPCH.US,D,20100414,000000,36.52,37.84,36.44,37.84,41049,0
+OPCH.US,D,20100415,000000,37.84,38.68,37.72,38.36,38337,0
+OPCH.US,D,20100416,000000,38.4,39.36,37.4,37.48,85915,0
+OPCH.US,D,20100419,000000,37.32,37.84,36.56,37.36,72217,0
+OPCH.US,D,20100420,000000,37.4,37.92,37.28,37.76,54648,0
+OPCH.US,D,20100421,000000,37.6,37.84,36.8,37.24,28507,0
+OPCH.US,D,20100422,000000,36.72,37,36.24,37,29727,0
+OPCH.US,D,20100423,000000,37.24,37.68,36.48,37.52,45126,0
+OPCH.US,D,20100426,000000,37.6,38,37.36,37.64,39363,0
+OPCH.US,D,20100427,000000,37.6,37.72,36.24,36.36,47499,0
+OPCH.US,D,20100428,000000,36.4,36.76,35.84,36.24,72581,0
+OPCH.US,D,20100429,000000,36.4,37.12,36.28,36.8,42721,0
+OPCH.US,D,20100430,000000,33.76,36.28,31.36,35.8,200169,0
+OPCH.US,D,20100503,000000,35.84,35.84,32.88,33.6,214146,0
+OPCH.US,D,20100504,000000,33.2,33.2,30.8,30.88,189936,0
+OPCH.US,D,20100505,000000,30.84,32,30.24,31.4,159130,0
+OPCH.US,D,20100506,000000,31.12,31.6,29.2,31.16,132144,0
+OPCH.US,D,20100507,000000,31.16,31.16,29.08,29.28,161830,0
+OPCH.US,D,20100510,000000,30.6,30.72,29.72,30.08,107123,0
+OPCH.US,D,20100511,000000,29.6,30.16,29.48,29.96,77783,0
+OPCH.US,D,20100512,000000,30.24,31.68,30.08,31.4,84113,0
+OPCH.US,D,20100513,000000,31.52,33.16,30,30.2,77302,0
+OPCH.US,D,20100514,000000,30,30.32,28.36,28.4,78314,0
+OPCH.US,D,20100517,000000,28.72,29.72,28,28.68,84382,0
+OPCH.US,D,20100518,000000,29,29.8,28,28.36,58895,0
+OPCH.US,D,20100519,000000,28.16,29.4,27.84,29.12,132145,0
+OPCH.US,D,20100520,000000,28.6,28.6,27,27.44,85446,0
+OPCH.US,D,20100521,000000,26.88,28,26,26.2,142872,0
+OPCH.US,D,20100524,000000,26.28,26.6,25.72,25.8,43273,0
+OPCH.US,D,20100525,000000,25.2,25.2,24,25.12,60596,0
+OPCH.US,D,20100526,000000,25.24,25.88,25.12,25.4,71900,0
+OPCH.US,D,20100527,000000,25.92,26.56,25.4,26.52,69506,0
+OPCH.US,D,20100528,000000,26.24,26.64,25.68,25.96,43573,0
+OPCH.US,D,20100601,000000,25.68,25.88,23.76,23.84,57009,0
+OPCH.US,D,20100602,000000,24.08,25.96,23,25.76,238052,0
+OPCH.US,D,20100603,000000,25.64,25.8,24.76,25.2,73895,0
+OPCH.US,D,20100604,000000,24.24,24.8,24,24,68095,0
+OPCH.US,D,20100607,000000,24.04,24.8,23.88,24.12,101104,0
+OPCH.US,D,20100608,000000,24.12,26.12,24.12,26.04,159796,0
+OPCH.US,D,20100609,000000,26.16,27.16,25.72,26.2,135686,0
+OPCH.US,D,20100610,000000,26.76,27.2,26.24,27.16,134574,0
+OPCH.US,D,20100611,000000,26.92,27.64,26,27.64,53862,0
+OPCH.US,D,20100614,000000,27.84,28.24,27.52,27.76,52156,0
+OPCH.US,D,20100615,000000,27.84,28,26.96,27.48,77535,0
+OPCH.US,D,20100616,000000,27.28,27.36,26.52,26.6,43828,0
+OPCH.US,D,20100617,000000,26.88,27.44,26.72,27.28,68098,0
+OPCH.US,D,20100618,000000,27.48,27.76,26.08,26.12,84468,0
+OPCH.US,D,20100621,000000,26.56,26.72,25.16,25.28,47842,0
+OPCH.US,D,20100622,000000,25.44,25.64,24.28,24.4,76142,0
+OPCH.US,D,20100623,000000,24.36,24.64,23.72,23.88,95137,0
+OPCH.US,D,20100624,000000,23.8,23.88,23.04,23.04,55106,0
+OPCH.US,D,20100625,000000,23.2,23.64,22.72,22.92,253631,0
+OPCH.US,D,20100628,000000,22.84,23.8,22.6,23.36,72010,0
+OPCH.US,D,20100629,000000,22.88,22.92,20.76,21,211533,0
+OPCH.US,D,20100630,000000,20.92,22.24,20.68,20.96,148262,0
+OPCH.US,D,20100701,000000,21.04,21.16,20.12,20.84,129282,0
+OPCH.US,D,20100702,000000,21,21.72,20.84,21.72,108593,0
+OPCH.US,D,20100706,000000,21.96,22.16,20.84,20.96,136783,0
+OPCH.US,D,20100707,000000,20.96,22.04,20.68,21.88,126573,0
+OPCH.US,D,20100708,000000,22.12,23.52,21.84,23.44,75148,0
+OPCH.US,D,20100709,000000,23.52,24.04,23.24,24.04,36399,0
+OPCH.US,D,20100712,000000,24,24.4,23.4,23.68,183553,0
+OPCH.US,D,20100713,000000,24.08,25.04,23.48,25.04,89112,0
+OPCH.US,D,20100714,000000,24.84,25.72,24.48,25.64,41452,0
+OPCH.US,D,20100715,000000,25.6,26.12,25.08,25.96,62158,0
+OPCH.US,D,20100716,000000,25.64,25.84,25.28,25.4,73820,0
+OPCH.US,D,20100719,000000,25.4,25.68,24.96,25.04,78310,0
+OPCH.US,D,20100720,000000,24.64,25.84,24.64,25.84,49873,0
+OPCH.US,D,20100721,000000,26.08,26.96,25.84,26.56,77518,0
+OPCH.US,D,20100722,000000,26.88,27,26.16,26.6,139857,0
+OPCH.US,D,20100723,000000,26.4,26.4,24.92,26,72156,0
+OPCH.US,D,20100726,000000,26.28,26.28,25.28,25.96,68393,0
+OPCH.US,D,20100727,000000,26.24,26.48,25.84,25.84,49309,0
+OPCH.US,D,20100728,000000,25.88,26.2,24.76,25,67649,0
+OPCH.US,D,20100729,000000,25.36,25.76,24.6,25.04,48643,0
+OPCH.US,D,20100730,000000,22.16,23,17,17,1275305,0
+OPCH.US,D,20100802,000000,18.2,18.2,16.84,17.2,666278,0
+OPCH.US,D,20100803,000000,17.36,17.56,16.6,16.68,283981,0
+OPCH.US,D,20100804,000000,17,17,16.6,16.68,174599,0
+OPCH.US,D,20100805,000000,16.88,17.04,16.48,16.96,411931,0
+OPCH.US,D,20100806,000000,17.12,18.28,16.88,18.16,430961,0
+OPCH.US,D,20100809,000000,18.16,19.52,17.96,19.32,374523,0
+OPCH.US,D,20100810,000000,19.08,20.2,18.8,19.88,396212,0
+OPCH.US,D,20100811,000000,19.28,19.68,18.64,18.8,195460,0
+OPCH.US,D,20100812,000000,18.48,19,18.08,18.76,82611,0
+OPCH.US,D,20100813,000000,18.6,18.8,18.4,18.48,63906,0
+OPCH.US,D,20100816,000000,18.28,18.72,18,18.48,110993,0
+OPCH.US,D,20100817,000000,18.76,19.88,18.48,19.28,110707,0
+OPCH.US,D,20100818,000000,19.2,19.36,18.88,19.04,68378,0
+OPCH.US,D,20100819,000000,18.88,19.36,18.2,18.44,95971,0
+OPCH.US,D,20100820,000000,18.28,18.88,18,18.2,92190,0
+OPCH.US,D,20100823,000000,18.32,18.96,18.32,18.88,62874,0
+OPCH.US,D,20100824,000000,18.56,19.04,18.32,18.76,122800,0
+OPCH.US,D,20100825,000000,18.96,20.04,18.88,19.96,113615,0
+OPCH.US,D,20100826,000000,20,20.36,19.6,19.8,129649,0
+OPCH.US,D,20100827,000000,20,20.44,19.8,20.44,76382,0
+OPCH.US,D,20100830,000000,20.2,20.72,20.08,20.16,62401,0
+OPCH.US,D,20100831,000000,20.2,20.2,19,19.4,128739,0
+OPCH.US,D,20100901,000000,19.8,20.64,19.44,20.6,75636,0
+OPCH.US,D,20100902,000000,20.52,20.52,19.92,20.2,55129,0
+OPCH.US,D,20100903,000000,20.52,20.52,19.2,20.28,75648,0
+OPCH.US,D,20100907,000000,20.24,20.28,19.68,19.72,37807,0
+OPCH.US,D,20100908,000000,19.84,20.24,19.56,19.76,44047,0
+OPCH.US,D,20100909,000000,20.08,20.24,19.68,20.08,33831,0
+OPCH.US,D,20100910,000000,20.04,20.4,20.04,20.2,43737,0
+OPCH.US,D,20100913,000000,20.48,21.04,20.32,20.84,87651,0
+OPCH.US,D,20100914,000000,20.8,20.92,20.32,20.76,44234,0
+OPCH.US,D,20100915,000000,20.6,20.64,20.2,20.36,36805,0
+OPCH.US,D,20100916,000000,20.36,20.48,19.6,19.6,53439,0
+OPCH.US,D,20100917,000000,19.88,19.88,18.12,18.44,215717,0
+OPCH.US,D,20100920,000000,18.44,19.12,18.36,18.88,188834,0
+OPCH.US,D,20100921,000000,18.88,21.12,18.88,20.92,425417,0
+OPCH.US,D,20100922,000000,20.8,21.8,20.48,20.84,162853,0
+OPCH.US,D,20100923,000000,20.8,20.8,20.12,20.32,133310,0
+OPCH.US,D,20100924,000000,20.68,20.92,20.28,20.84,70887,0
+OPCH.US,D,20100927,000000,20.92,21,20.08,20.08,88890,0
+OPCH.US,D,20100928,000000,20.2,20.84,19.8,20,165426,0
+OPCH.US,D,20100929,000000,20.24,21.2,20.24,20.72,175430,0
+OPCH.US,D,20100930,000000,21,21.12,20.4,20.64,112123,0
+OPCH.US,D,20101001,000000,20.88,20.96,20.4,20.44,72711,0
+OPCH.US,D,20101004,000000,20.44,21.4,20.44,21.12,89652,0
+OPCH.US,D,20101005,000000,21.48,21.56,20.56,21.2,111369,0
+OPCH.US,D,20101006,000000,21,21.16,20.56,20.76,53497,0
+OPCH.US,D,20101007,000000,20.88,21.16,20.76,21,49757,0
+OPCH.US,D,20101008,000000,21.08,21.56,20.8,21.48,41190,0
+OPCH.US,D,20101011,000000,21.52,22.68,21.4,22.44,67838,0
+OPCH.US,D,20101012,000000,22.44,23.24,21.92,22.88,92262,0
+OPCH.US,D,20101013,000000,23.08,23.72,22.56,23.44,65628,0
+OPCH.US,D,20101014,000000,23.48,23.84,23.04,23.72,91374,0
+OPCH.US,D,20101015,000000,24,24.36,23.24,23.36,74539,0
+OPCH.US,D,20101018,000000,23.64,23.64,23.2,23.44,41268,0
+OPCH.US,D,20101019,000000,23.24,23.56,22.48,22.64,83057,0
+OPCH.US,D,20101020,000000,22.84,23.4,22.64,22.84,45989,0
+OPCH.US,D,20101021,000000,23.08,23.36,22.72,23.16,50099,0
+OPCH.US,D,20101022,000000,23.32,23.52,22.76,22.88,25954,0
+OPCH.US,D,20101025,000000,23.12,23.52,22.96,23.04,28892,0
+OPCH.US,D,20101026,000000,22.88,23.12,22.48,22.8,61357,0
+OPCH.US,D,20101027,000000,22.76,22.8,22,22.52,75187,0
+OPCH.US,D,20101028,000000,22.64,22.68,21.8,22,69985,0
+OPCH.US,D,20101029,000000,21.96,22.84,21.84,22.52,114068,0
+OPCH.US,D,20101101,000000,22.84,22.84,22,22.52,82248,0
+OPCH.US,D,20101102,000000,18.04,18.32,16.04,16.8,1103834,0
+OPCH.US,D,20101103,000000,17.96,17.96,17.32,17.68,324586,0
+OPCH.US,D,20101104,000000,18.16,18.56,18,18.16,190689,0
+OPCH.US,D,20101105,000000,18.36,18.6,17.84,18.16,123904,0
+OPCH.US,D,20101108,000000,18.2,18.48,17.84,18.44,87634,0
+OPCH.US,D,20101109,000000,18.44,18.68,17.6,17.6,92506,0
+OPCH.US,D,20101110,000000,17.6,18,17.6,18,70278,0
+OPCH.US,D,20101111,000000,17.88,18,17.72,17.76,48308,0
+OPCH.US,D,20101112,000000,17.6,17.76,17.24,17.4,41233,0
+OPCH.US,D,20101115,000000,17.68,18.92,17.52,17.56,75178,0
+OPCH.US,D,20101116,000000,17.52,17.96,17,17.08,99303,0
+OPCH.US,D,20101117,000000,17.2,17.48,16.48,16.56,116168,0
+OPCH.US,D,20101118,000000,16.72,17.24,16.56,17.24,118443,0
+OPCH.US,D,20101119,000000,17.24,17.24,16.84,17.04,48174,0
+OPCH.US,D,20101122,000000,17,17.08,16.52,17.04,51840,0
+OPCH.US,D,20101123,000000,16.76,17,16.4,16.6,83260,0
+OPCH.US,D,20101124,000000,16.76,16.92,16.6,16.72,55623,0
+OPCH.US,D,20101126,000000,16.68,16.72,16.24,16.36,31233,0
+OPCH.US,D,20101129,000000,16.28,16.44,16.08,16.36,53809,0
+OPCH.US,D,20101130,000000,16.2,16.48,16,16.16,69706,0
+OPCH.US,D,20101201,000000,16.44,18.04,16.32,17.96,222931,0
+OPCH.US,D,20101202,000000,18.04,18.8,17.96,18.16,92997,0
+OPCH.US,D,20101203,000000,18.04,18.16,17.64,18.16,154250,0
+OPCH.US,D,20101206,000000,18.16,18.28,17.88,18,70771,0
+OPCH.US,D,20101207,000000,18.16,18.48,18,18.08,58626,0
+OPCH.US,D,20101208,000000,18.2,18.48,18.12,18.24,51777,0
+OPCH.US,D,20101209,000000,18.28,18.52,18.16,18.2,89788,0
+OPCH.US,D,20101210,000000,18.16,20.36,18,20,188396,0
+OPCH.US,D,20101213,000000,20,21.16,19.8,20.88,111034,0
+OPCH.US,D,20101214,000000,20.84,20.84,20,20.36,91264,0
+OPCH.US,D,20101215,000000,20.2,20.56,20,20.08,75537,0
+OPCH.US,D,20101216,000000,20.08,20.48,20.08,20.4,72078,0
+OPCH.US,D,20101217,000000,20.36,20.36,19.92,20.2,58051,0
+OPCH.US,D,20101220,000000,20.2,20.48,19.96,20.32,72072,0
+OPCH.US,D,20101221,000000,20.32,20.6,20.2,20.4,31089,0
+OPCH.US,D,20101222,000000,20.4,20.48,20.2,20.4,34637,0
+OPCH.US,D,20101223,000000,20.4,20.72,20.24,20.64,42813,0
+OPCH.US,D,20101227,000000,20.6,20.64,20.28,20.48,30664,0
+OPCH.US,D,20101228,000000,20.56,20.72,20.44,20.56,40859,0
+OPCH.US,D,20101229,000000,20.56,21.48,20.56,21.16,42780,0
+OPCH.US,D,20101230,000000,21.2,21.32,21,21,25418,0
+OPCH.US,D,20101231,000000,20.84,21,20.44,20.92,60371,0
+OPCH.US,D,20110103,000000,21.12,21.76,21.12,21.36,67506,0
+OPCH.US,D,20110104,000000,21.4,21.8,21.36,21.56,56927,0
+OPCH.US,D,20110105,000000,21.44,22.04,21.24,22,54468,0
+OPCH.US,D,20110106,000000,22,22.08,21.24,21.6,54703,0
+OPCH.US,D,20110107,000000,21.44,21.44,20.44,20.68,97055,0
+OPCH.US,D,20110110,000000,20.6,20.6,20.04,20.2,212122,0
+OPCH.US,D,20110111,000000,20.2,21,20.08,20.84,48595,0
+OPCH.US,D,20110112,000000,20.92,21.08,20.68,21.04,24675,0
+OPCH.US,D,20110113,000000,21,21.08,20.64,20.72,28607,0
+OPCH.US,D,20110114,000000,20.76,21,20.24,20.4,38315,0
+OPCH.US,D,20110118,000000,20.4,20.4,20,20.32,79252,0
+OPCH.US,D,20110119,000000,20.2,20.28,19.52,19.84,50059,0
+OPCH.US,D,20110120,000000,19.64,20.12,19.48,19.96,83975,0
+OPCH.US,D,20110121,000000,20,20.12,19.76,19.96,62728,0
+OPCH.US,D,20110124,000000,20,20.2,19.76,20,88041,0
+OPCH.US,D,20110125,000000,19.84,19.96,19.64,19.84,69465,0
+OPCH.US,D,20110126,000000,19.96,19.96,19.6,19.92,57778,0
+OPCH.US,D,20110127,000000,19.8,20.68,19.76,20.6,72983,0
+OPCH.US,D,20110128,000000,20.48,20.68,20.28,20.44,62477,0
+OPCH.US,D,20110131,000000,20.52,21,20.12,20.72,92447,0
+OPCH.US,D,20110201,000000,20.56,20.64,18.64,20.4,142812,0
+OPCH.US,D,20110202,000000,20.4,20.44,19.48,19.64,89658,0
+OPCH.US,D,20110203,000000,19.68,19.96,18.88,18.88,110036,0
+OPCH.US,D,20110204,000000,18.84,18.88,18.04,18.52,74000,0
+OPCH.US,D,20110207,000000,18.48,19,18.44,18.6,90125,0
+OPCH.US,D,20110208,000000,18.64,18.84,18.44,18.64,135902,0
+OPCH.US,D,20110209,000000,18.6,18.8,18.48,18.64,131528,0
+OPCH.US,D,20110210,000000,18.6,18.68,18.56,18.6,69754,0
+OPCH.US,D,20110211,000000,18.6,19.2,18.56,19.12,143271,0
+OPCH.US,D,20110214,000000,19.2,19.48,18.84,18.88,62588,0
+OPCH.US,D,20110215,000000,18.84,18.92,18.56,18.76,69797,0
+OPCH.US,D,20110216,000000,18.72,18.88,18.56,18.68,32568,0
+OPCH.US,D,20110218,000000,18.8,18.84,18.44,18.6,76526,0
+OPCH.US,D,20110222,000000,18.48,18.56,18,18.12,87627,0
+OPCH.US,D,20110223,000000,18.12,18.48,16.8,17.24,188240,0
+OPCH.US,D,20110224,000000,17,17.4,16.84,17,168349,0
+OPCH.US,D,20110225,000000,16.96,17.28,16.84,16.92,143297,0
+OPCH.US,D,20110228,000000,16.84,17,16.8,16.88,278753,0
+OPCH.US,D,20110301,000000,16.92,17.28,16.88,16.96,82101,0
+OPCH.US,D,20110302,000000,16.96,17,16.48,16.6,105133,0
+OPCH.US,D,20110303,000000,16.76,17.16,16.76,17.08,137413,0
+OPCH.US,D,20110304,000000,17.12,17.2,16.8,17.04,99016,0
+OPCH.US,D,20110307,000000,17.2,17.2,16.96,17.08,117288,0
+OPCH.US,D,20110308,000000,17.2,17.6,16.96,17.6,125646,0
+OPCH.US,D,20110309,000000,17.72,18.52,17.68,18.48,70484,0
+OPCH.US,D,20110310,000000,18.16,18.52,18.04,18.36,106964,0
+OPCH.US,D,20110311,000000,17.96,19,17.6,18.24,194789,0
+OPCH.US,D,20110314,000000,17.92,18.28,17.4,17.4,109476,0
+OPCH.US,D,20110315,000000,16.44,17.08,16.4,17,135227,0
+OPCH.US,D,20110316,000000,16.76,17.12,16.48,16.8,167098,0
+OPCH.US,D,20110317,000000,17.08,17.08,16.6,16.8,111735,0
+OPCH.US,D,20110318,000000,16.92,16.92,16.24,16.6,158089,0
+OPCH.US,D,20110321,000000,16.76,17.2,16.32,16.48,58388,0
+OPCH.US,D,20110322,000000,16.48,17.16,16.44,17.12,56805,0
+OPCH.US,D,20110323,000000,17.16,17.24,16.4,16.96,65282,0
+OPCH.US,D,20110324,000000,17.12,17.96,17,17.92,61906,0
+OPCH.US,D,20110325,000000,17.2,18.36,17.2,17.92,55127,0
+OPCH.US,D,20110328,000000,18,18.24,17.44,17.56,37180,0
+OPCH.US,D,20110329,000000,17.6,17.64,17.16,17.36,59590,0
+OPCH.US,D,20110330,000000,17.4,18.2,17,18.08,45870,0
+OPCH.US,D,20110331,000000,18.28,18.84,18,18.68,75493,0
+OPCH.US,D,20110401,000000,18.52,19.16,17.8,18.04,58726,0
+OPCH.US,D,20110404,000000,18.52,19.32,18.12,19.32,72587,0
+OPCH.US,D,20110405,000000,19.2,19.24,18.56,18.72,54937,0
+OPCH.US,D,20110406,000000,18.8,19.12,18.72,18.84,43427,0
+OPCH.US,D,20110407,000000,18.84,18.88,18.16,18.8,58667,0
+OPCH.US,D,20110408,000000,18.92,19.04,18.16,18.4,42365,0
+OPCH.US,D,20110411,000000,18.32,18.88,18.28,18.8,61555,0
+OPCH.US,D,20110412,000000,18.6,18.8,18.4,18.44,38085,0
+OPCH.US,D,20110413,000000,18.48,18.48,17.68,18,37156,0
+OPCH.US,D,20110414,000000,17.2,18.32,17.2,18.12,22932,0
+OPCH.US,D,20110415,000000,18.6,18.76,18.08,18.44,41245,0
+OPCH.US,D,20110418,000000,18.16,18.2,17.24,17.36,26779,0
+OPCH.US,D,20110419,000000,17.32,17.36,16.76,16.84,77647,0
+OPCH.US,D,20110420,000000,17.04,17.36,17,17.04,14546,0
+OPCH.US,D,20110421,000000,17.2,17.36,16.8,16.84,35679,0
+OPCH.US,D,20110425,000000,16.92,17,16.76,16.84,22667,0
+OPCH.US,D,20110426,000000,16.84,17.72,16.84,17.68,40210,0
+OPCH.US,D,20110427,000000,17.6,17.64,17,17.04,31819,0
+OPCH.US,D,20110428,000000,17.52,17.84,17.04,17.76,27462,0
+OPCH.US,D,20110429,000000,17.84,18.44,17.76,18.44,41341,0
+OPCH.US,D,20110502,000000,18.56,18.88,18.08,18.08,60155,0
+OPCH.US,D,20110503,000000,19.64,24.72,19.12,23.8,1034436,0
+OPCH.US,D,20110504,000000,23.04,27.2,23.04,26.4,557020,0
+OPCH.US,D,20110505,000000,26.04,26.08,24.68,25.4,238135,0
+OPCH.US,D,20110506,000000,26,26.72,25.44,26.04,165113,0
+OPCH.US,D,20110509,000000,26.28,28.48,26.28,27,151745,0
+OPCH.US,D,20110510,000000,27.12,29.6,27.12,28.96,318813,0
+OPCH.US,D,20110511,000000,28.84,29.12,28.16,28.52,137307,0
+OPCH.US,D,20110512,000000,28.4,28.4,26.72,27.72,123203,0
+OPCH.US,D,20110513,000000,27.4,28,27.36,27.92,67780,0
+OPCH.US,D,20110516,000000,28.12,28.88,27.8,27.96,179074,0
+OPCH.US,D,20110517,000000,27.8,30.4,27.4,29.84,170552,0
+OPCH.US,D,20110518,000000,30.04,30.44,29.28,29.64,100097,0
+OPCH.US,D,20110519,000000,29.92,30.56,29.36,30.48,89752,0
+OPCH.US,D,20110520,000000,30.56,31.12,28.88,29.64,111681,0
+OPCH.US,D,20110523,000000,28.8,29.36,27.6,28,120002,0
+OPCH.US,D,20110524,000000,28.32,28.96,28.16,28.16,106231,0
+OPCH.US,D,20110525,000000,28.04,29.68,28.04,29.48,138568,0
+OPCH.US,D,20110526,000000,29.44,30,28.68,29.96,60287,0
+OPCH.US,D,20110527,000000,29.96,29.96,28.84,29.28,58870,0
+OPCH.US,D,20110531,000000,29.88,30.72,29.44,30.6,112201,0
+OPCH.US,D,20110601,000000,30.64,30.72,29.48,29.68,87365,0
+OPCH.US,D,20110602,000000,29.76,31.4,29.52,31.36,138717,0
+OPCH.US,D,20110603,000000,30.68,31.2,30.2,30.24,134005,0
+OPCH.US,D,20110606,000000,30.24,30.48,29.2,29.36,122545,0
+OPCH.US,D,20110607,000000,29.6,30.16,29.08,29.52,80064,0
+OPCH.US,D,20110608,000000,29.4,29.8,28.88,28.88,67202,0
+OPCH.US,D,20110609,000000,29.76,29.76,28.04,29.32,59573,0
+OPCH.US,D,20110610,000000,29.12,29.68,28,28.32,91290,0
+OPCH.US,D,20110613,000000,28.52,28.92,28.12,28.48,69738,0
+OPCH.US,D,20110614,000000,28.72,29.08,27.72,28.12,128776,0
+OPCH.US,D,20110615,000000,27.92,28.28,26.76,27.2,80437,0
+OPCH.US,D,20110616,000000,27.12,27.36,25.88,25.96,154243,0
+OPCH.US,D,20110617,000000,26,27.04,26,26.56,128934,0
+OPCH.US,D,20110620,000000,26.4,27.96,25.68,27.36,85769,0
+OPCH.US,D,20110621,000000,27.52,28.92,27,28.56,58132,0
+OPCH.US,D,20110622,000000,28,28.48,26.56,26.72,63310,0
+OPCH.US,D,20110623,000000,26.32,27.12,25.84,27,42619,0
+OPCH.US,D,20110624,000000,26.96,26.96,26.08,26.48,119846,0
+OPCH.US,D,20110627,000000,26.56,27.24,26.4,26.76,54715,0
+OPCH.US,D,20110628,000000,26.84,27.12,26.16,26.8,64471,0
+OPCH.US,D,20110629,000000,26.92,26.92,26.16,26.24,68392,0
+OPCH.US,D,20110630,000000,26.24,26.64,25.2,25.96,67223,0
+OPCH.US,D,20110701,000000,25.96,26.44,25.56,26,74301,0
+OPCH.US,D,20110705,000000,25.96,26.4,25.68,26.12,57529,0
+OPCH.US,D,20110706,000000,26,26.6,25.84,26.24,72802,0
+OPCH.US,D,20110707,000000,26.8,28,26.48,27.44,96756,0
+OPCH.US,D,20110708,000000,27,27.88,26.32,27.68,38566,0
+OPCH.US,D,20110711,000000,27.04,27.76,26.2,26.4,41279,0
+OPCH.US,D,20110712,000000,26.36,27.48,26.28,26.56,30443,0
+OPCH.US,D,20110713,000000,26.68,27.52,26,26.32,40294,0
+OPCH.US,D,20110714,000000,26.28,27.04,26.12,26.16,36330,0
+OPCH.US,D,20110715,000000,26.24,27.36,26.2,27.08,37354,0
+OPCH.US,D,20110718,000000,26.92,27.16,25.36,25.56,37422,0
+OPCH.US,D,20110719,000000,25.8,27.12,25.56,27.08,41888,0
+OPCH.US,D,20110720,000000,27.04,27.48,25.64,27.16,47016,0
+OPCH.US,D,20110721,000000,27.24,30.12,27.24,29.84,170714,0
+OPCH.US,D,20110722,000000,29.72,29.76,28.8,29.16,74898,0
+OPCH.US,D,20110725,000000,28.68,29.16,28.52,28.68,50159,0
+OPCH.US,D,20110726,000000,28.76,29.56,28.52,29.16,60480,0
+OPCH.US,D,20110727,000000,29.48,29.48,28.2,28.36,129389,0
+OPCH.US,D,20110728,000000,28.28,29.16,28,28.84,58155,0
+OPCH.US,D,20110729,000000,27.96,28.96,27.32,28.72,55592,0
+OPCH.US,D,20110801,000000,29.08,29.4,27.96,28.48,84825,0
+OPCH.US,D,20110802,000000,28.6,28.96,28.08,28.32,72160,0
+OPCH.US,D,20110803,000000,28.32,28.32,26.4,26.84,65061,0
+OPCH.US,D,20110804,000000,26.52,26.68,24.48,24.52,75288,0
+OPCH.US,D,20110805,000000,25.56,25.56,22.2,24.04,141334,0
+OPCH.US,D,20110808,000000,20.24,23.48,20,21.76,136364,0
+OPCH.US,D,20110809,000000,22.44,23.96,21,23.96,137135,0
+OPCH.US,D,20110810,000000,23.8,23.8,21.8,22.08,142922,0
+OPCH.US,D,20110811,000000,22.08,22.8,21.28,22.2,111537,0
+OPCH.US,D,20110812,000000,22.4,23.36,21.08,22.76,72016,0
+OPCH.US,D,20110815,000000,23.92,24.08,23.28,24.08,54023,0
+OPCH.US,D,20110816,000000,23.72,24.72,23.36,24.08,116330,0
+OPCH.US,D,20110817,000000,24.36,24.96,23.92,24.4,63923,0
+OPCH.US,D,20110818,000000,23.16,23.88,22.8,22.8,87573,0
+OPCH.US,D,20110819,000000,22.36,24.16,22.36,23.88,97218,0
+OPCH.US,D,20110822,000000,24.68,24.72,22.24,22.8,70215,0
+OPCH.US,D,20110823,000000,22.96,24.6,22.4,24.32,68412,0
+OPCH.US,D,20110824,000000,24.2,25.28,23.52,25.16,39431,0
+OPCH.US,D,20110825,000000,25.04,25.36,23.44,23.52,39926,0
+OPCH.US,D,20110826,000000,23.4,24.48,22.92,24.48,37114,0
+OPCH.US,D,20110829,000000,24.68,25.64,24.16,25.6,38246,0
+OPCH.US,D,20110830,000000,25.36,25.64,23.6,25.44,41659,0
+OPCH.US,D,20110831,000000,25.96,26.48,24.84,25.32,52939,0
+OPCH.US,D,20110901,000000,25.48,26.32,24.12,24.36,55526,0
+OPCH.US,D,20110902,000000,23.8,25.4,22.8,23.12,39084,0
+OPCH.US,D,20110906,000000,22.28,23.36,22.24,23.12,40020,0
+OPCH.US,D,20110907,000000,23.32,24.72,23.32,24.64,50719,0
+OPCH.US,D,20110908,000000,24.48,24.88,23.12,23.28,40988,0
+OPCH.US,D,20110909,000000,23,23.32,21.48,22,63150,0
+OPCH.US,D,20110912,000000,21.6,22.72,21.52,22.16,26640,0
+OPCH.US,D,20110913,000000,22.28,23.4,21.92,23.2,33724,0
+OPCH.US,D,20110914,000000,23.48,23.92,22.92,23.52,55904,0
+OPCH.US,D,20110915,000000,23.36,23.96,23,23.88,29290,0
+OPCH.US,D,20110916,000000,24.08,24.16,23.24,24.12,64442,0
+OPCH.US,D,20110919,000000,23.4,24.6,23.08,24.2,33258,0
+OPCH.US,D,20110920,000000,24.16,25,23.4,24.28,66550,0
+OPCH.US,D,20110921,000000,24.32,25.24,24.32,25,62083,0
+OPCH.US,D,20110922,000000,23.56,24.04,21.32,21.6,92432,0
+OPCH.US,D,20110923,000000,21.92,22.4,21.32,22.32,85197,0
+OPCH.US,D,20110926,000000,22.6,22.6,21.24,22.44,33630,0
+OPCH.US,D,20110927,000000,23,23.68,22.76,23.24,58618,0
+OPCH.US,D,20110928,000000,23.92,25.96,23.56,24.36,95528,0
+OPCH.US,D,20110929,000000,25.04,25.52,24.36,25.48,85676,0
+OPCH.US,D,20110930,000000,25.04,26.72,24.36,25.44,96467,0
+OPCH.US,D,20111003,000000,25.24,25.68,23,23,123502,0
+OPCH.US,D,20111004,000000,22.44,24.96,22.44,24.96,136218,0
+OPCH.US,D,20111005,000000,24.96,25.08,24.2,24.92,68388,0
+OPCH.US,D,20111006,000000,24.88,27.04,24.76,26.96,76808,0
+OPCH.US,D,20111007,000000,27.08,27.08,25.64,25.92,114428,0
+OPCH.US,D,20111010,000000,26.4,27.24,25.72,26.32,103718,0
+OPCH.US,D,20111011,000000,26,27.16,25.88,26.92,90760,0
+OPCH.US,D,20111012,000000,27.12,28.16,26.36,27.88,105336,0
+OPCH.US,D,20111013,000000,27.6,28.16,27.4,27.76,66036,0
+OPCH.US,D,20111014,000000,28.2,28.2,27.52,27.96,69947,0
+OPCH.US,D,20111017,000000,27.6,27.96,25.72,26,104769,0
+OPCH.US,D,20111018,000000,25.96,26.36,25.24,26.04,77279,0
+OPCH.US,D,20111019,000000,25.92,26.96,25,25.08,47637,0
+OPCH.US,D,20111020,000000,25.88,25.88,24.08,24.44,49357,0
+OPCH.US,D,20111021,000000,25.04,25.44,24.52,25.4,56567,0
+OPCH.US,D,20111024,000000,25.36,25.84,24.64,25.8,113384,0
+OPCH.US,D,20111025,000000,25.84,25.92,25.2,25.24,50973,0
+OPCH.US,D,20111026,000000,25.8,26.44,24.76,26.16,92537,0
+OPCH.US,D,20111027,000000,27.2,27.2,26.32,26.72,103586,0
+OPCH.US,D,20111028,000000,26.64,27.68,26.6,27.36,132604,0
+OPCH.US,D,20111031,000000,26.84,27.08,26,26,60782,0
+OPCH.US,D,20111101,000000,25,25.48,24.24,24.84,80030,0
+OPCH.US,D,20111102,000000,25.48,25.56,24.6,25,77027,0
+OPCH.US,D,20111103,000000,25.44,26.48,24.92,26.4,66840,0
+OPCH.US,D,20111104,000000,26.08,26.08,24.68,25.76,87680,0
+OPCH.US,D,20111107,000000,25.6,26,24.68,25.76,77299,0
+OPCH.US,D,20111108,000000,25.52,25.52,23,23.16,164834,0
+OPCH.US,D,20111109,000000,22.72,22.76,21.32,21.48,272328,0
+OPCH.US,D,20111110,000000,21.6,21.84,20.2,20.56,191182,0
+OPCH.US,D,20111111,000000,20.72,22.56,20.56,22.32,83014,0
+OPCH.US,D,20111114,000000,22.12,22.28,20.88,21.36,107104,0
+OPCH.US,D,20111115,000000,21.32,22.2,21.04,22,87282,0
+OPCH.US,D,20111116,000000,21.68,22.88,21.52,22.16,81907,0
+OPCH.US,D,20111117,000000,22.04,22.48,21.8,22.08,74695,0
+OPCH.US,D,20111118,000000,21.88,22.84,21.8,22.48,80499,0
+OPCH.US,D,20111121,000000,21.96,22.56,21.84,22.28,60028,0
+OPCH.US,D,20111122,000000,22.28,23.16,22.2,22.76,77657,0
+OPCH.US,D,20111123,000000,22.6,22.72,21.64,21.76,49718,0
+OPCH.US,D,20111125,000000,21.64,21.88,20.6,20.92,36769,0
+OPCH.US,D,20111128,000000,21.84,23.44,21.6,23.4,96930,0
+OPCH.US,D,20111129,000000,23.36,23.52,22.8,23.4,74579,0
+OPCH.US,D,20111130,000000,24,25.32,23.8,24.56,398848,0
+OPCH.US,D,20111201,000000,24.4,24.56,23.32,23.92,51587,0
+OPCH.US,D,20111202,000000,24.2,24.8,23.72,23.92,44488,0
+OPCH.US,D,20111205,000000,24.4,24.8,24,24.52,57020,0
+OPCH.US,D,20111206,000000,24.44,24.44,23.44,23.48,50217,0
+OPCH.US,D,20111207,000000,23.4,24.04,22.84,23.96,45651,0
+OPCH.US,D,20111208,000000,23.76,23.88,22.44,22.44,48088,0
+OPCH.US,D,20111209,000000,22.56,23.24,22.44,22.72,54029,0
+OPCH.US,D,20111212,000000,22.36,22.48,21.92,22,71621,0
+OPCH.US,D,20111213,000000,22.2,22.72,21.4,21.56,63638,0
+OPCH.US,D,20111214,000000,21.4,22.2,21.12,21.8,54047,0
+OPCH.US,D,20111215,000000,21.64,22.08,21.2,22,52918,0
+OPCH.US,D,20111216,000000,21.96,22.56,21.48,22,76351,0
+OPCH.US,D,20111219,000000,22.04,22.12,20.68,20.88,77272,0
+OPCH.US,D,20111220,000000,21.36,22.2,21.12,22.08,84456,0
+OPCH.US,D,20111221,000000,22.08,22.2,21,21.56,91654,0
+OPCH.US,D,20111222,000000,21.64,21.84,21.44,21.56,35073,0
+OPCH.US,D,20111223,000000,21.4,21.52,21.16,21.44,35896,0
+OPCH.US,D,20111227,000000,21.32,21.68,21.32,21.56,27483,0
+OPCH.US,D,20111228,000000,21.56,21.56,20.84,20.96,72456,0
+OPCH.US,D,20111229,000000,21.04,21.96,20.96,21.48,46353,0
+OPCH.US,D,20111230,000000,21.48,21.92,21.4,21.84,81355,0
+OPCH.US,D,20120103,000000,22.24,22.52,21.28,21.4,63520,0
+OPCH.US,D,20120104,000000,21.24,21.72,20.92,21.36,59644,0
+OPCH.US,D,20120105,000000,21.28,21.68,21.08,21.44,34249,0
+OPCH.US,D,20120106,000000,21.48,21.88,20.88,20.88,76682,0
+OPCH.US,D,20120109,000000,20.92,21.28,20.88,21.12,54741,0
+OPCH.US,D,20120110,000000,21.28,21.48,21.12,21.24,40221,0
+OPCH.US,D,20120111,000000,21.24,21.88,21.2,21.6,55095,0
+OPCH.US,D,20120112,000000,21.64,21.8,21.32,21.44,37074,0
+OPCH.US,D,20120113,000000,21.16,21.84,20.8,21.72,75686,0
+OPCH.US,D,20120117,000000,21.96,22.8,21.56,21.68,65575,0
+OPCH.US,D,20120118,000000,21.64,22.12,21.48,21.96,56363,0
+OPCH.US,D,20120119,000000,22,22,20.96,21.6,81103,0
+OPCH.US,D,20120120,000000,21.4,22.12,21.4,21.72,63047,0
+OPCH.US,D,20120123,000000,21.8,22.16,21.24,21.36,47558,0
+OPCH.US,D,20120124,000000,21.28,21.72,21.2,21.6,38390,0
+OPCH.US,D,20120125,000000,21.68,22.4,21.4,22.2,54376,0
+OPCH.US,D,20120126,000000,22,22.84,21.64,21.84,61550,0
+OPCH.US,D,20120127,000000,21.84,22,21.4,21.8,32143,0
+OPCH.US,D,20120130,000000,21.64,22.16,21.48,21.56,62645,0
+OPCH.US,D,20120131,000000,21.76,21.92,21.4,21.64,26205,0
+OPCH.US,D,20120201,000000,21.72,23.92,21.72,23.36,103924,0
+OPCH.US,D,20120202,000000,27.64,27.84,24.36,26.88,467911,0
+OPCH.US,D,20120203,000000,27.2,27.32,25.76,26.6,168757,0
+OPCH.US,D,20120206,000000,26.44,26.76,24.88,25.08,101677,0
+OPCH.US,D,20120207,000000,24.44,26.88,24.44,26.68,103480,0
+OPCH.US,D,20120208,000000,26.8,26.88,25.68,26.44,63654,0
+OPCH.US,D,20120209,000000,26.6,26.92,25.88,26.2,59643,0
+OPCH.US,D,20120210,000000,25.96,26.96,25.88,26.88,59878,0
+OPCH.US,D,20120213,000000,27.28,27.36,26.28,26.52,49261,0
+OPCH.US,D,20120214,000000,26.4,26.64,25.52,25.6,63850,0
+OPCH.US,D,20120215,000000,25.84,25.84,25,25.44,173978,0
+OPCH.US,D,20120216,000000,25.44,26,25.2,25.88,46135,0
+OPCH.US,D,20120217,000000,26.04,26.64,25.8,26.04,34279,0
+OPCH.US,D,20120221,000000,26,26,25.36,25.44,58406,0
+OPCH.US,D,20120222,000000,25.36,25.88,25.2,25.4,38770,0
+OPCH.US,D,20120223,000000,25.48,26.44,25.4,26.24,42601,0
+OPCH.US,D,20120224,000000,26.28,26.88,26.04,26.6,48414,0
+OPCH.US,D,20120227,000000,26.48,26.48,25.8,26.24,32680,0
+OPCH.US,D,20120228,000000,25.8,26.36,25.64,25.8,64302,0
+OPCH.US,D,20120229,000000,25.92,26.2,25.28,25.36,73929,0
+OPCH.US,D,20120301,000000,25.56,25.96,25.32,25.4,41264,0
+OPCH.US,D,20120302,000000,25.4,25.92,25.36,25.8,58667,0
+OPCH.US,D,20120305,000000,25.64,26.56,25.6,26.24,57341,0
+OPCH.US,D,20120306,000000,25.92,26.28,25.6,25.8,92443,0
+OPCH.US,D,20120307,000000,25.72,26.24,25.6,26.16,34228,0
+OPCH.US,D,20120308,000000,26.32,26.64,26.12,26.48,51526,0
+OPCH.US,D,20120309,000000,29.2,29.6,27.12,27.88,429768,0
+OPCH.US,D,20120312,000000,27.88,28,27.2,27.8,74111,0
+OPCH.US,D,20120313,000000,27.64,28,26.88,27.24,140144,0
+OPCH.US,D,20120314,000000,27.08,27.24,26.56,26.84,95144,0
+OPCH.US,D,20120315,000000,26.92,27.2,26.72,26.84,46386,0
+OPCH.US,D,20120316,000000,26.92,27.28,26.8,26.92,69317,0
+OPCH.US,D,20120319,000000,26.8,27.32,26.12,27,68055,0
+OPCH.US,D,20120320,000000,26.72,26.84,26.28,26.44,48744,0
+OPCH.US,D,20120321,000000,26.48,26.72,26.28,26.44,26423,0
+OPCH.US,D,20120322,000000,26.2,26.44,26,26.2,31028,0
+OPCH.US,D,20120323,000000,26.16,26.88,26,26.8,30599,0
+OPCH.US,D,20120326,000000,27.04,27.2,26.56,26.88,40932,0
+OPCH.US,D,20120327,000000,26.84,27.04,26.56,26.56,18750,0
+OPCH.US,D,20120328,000000,26.56,26.68,26.2,26.64,34965,0
+OPCH.US,D,20120329,000000,26.56,27.28,26.2,27.12,47086,0
+OPCH.US,D,20120330,000000,27.4,27.52,26.87,27.16,35707,0
+OPCH.US,D,20120402,000000,26.96,28.04,26.6,28.04,125308,0
+OPCH.US,D,20120403,000000,27.96,28.4,27.68,28.04,200349,0
+OPCH.US,D,20120404,000000,27.6,28,27.44,27.6,47246,0
+OPCH.US,D,20120405,000000,27.56,27.76,27.2,27.6,16592,0
+OPCH.US,D,20120409,000000,27.16,27.64,26.88,27.6,42312,0
+OPCH.US,D,20120410,000000,27.48,27.64,27.04,27.2,68506,0
+OPCH.US,D,20120411,000000,27.52,27.64,27.24,27.4,39228,0
+OPCH.US,D,20120412,000000,27.36,28.24,26.88,27.84,76907,0
+OPCH.US,D,20120413,000000,27.8,28,27.32,27.48,52952,0
+OPCH.US,D,20120416,000000,27.6,27.6,27,27.44,18426,0
+OPCH.US,D,20120417,000000,27.72,28.2,27.52,28.04,79467,0
+OPCH.US,D,20120418,000000,27.84,28.48,27.8,28.32,79448,0
+OPCH.US,D,20120419,000000,28.44,29.68,27.96,29.56,113410,0
+OPCH.US,D,20120420,000000,30.12,30.2,28.84,28.88,157448,0
+OPCH.US,D,20120423,000000,28.44,28.84,27.96,28.4,68288,0
+OPCH.US,D,20120424,000000,28.52,28.56,28.16,28.4,43450,0
+OPCH.US,D,20120425,000000,28.68,29.04,28.32,28.96,167455,0
+OPCH.US,D,20120426,000000,28.8,30.2,28.64,30.08,72538,0
+OPCH.US,D,20120427,000000,30.2,30.72,29.16,30.12,75779,0
+OPCH.US,D,20120430,000000,30.04,30.16,29.32,29.64,48148,0
+OPCH.US,D,20120501,000000,29.56,31.36,29.56,30,80135,0
+OPCH.US,D,20120502,000000,29.72,31.52,29.72,31.36,109963,0
+OPCH.US,D,20120503,000000,31.36,31.36,30.64,31.08,126985,0
+OPCH.US,D,20120504,000000,30.96,31,29.72,29.76,52539,0
+OPCH.US,D,20120507,000000,29.56,31,28.88,30.08,58564,0
+OPCH.US,D,20120508,000000,29.8,29.92,29.08,29.4,52830,0
+OPCH.US,D,20120509,000000,29,29.56,28.2,29.32,162801,0
+OPCH.US,D,20120510,000000,29.48,31.2,29.44,30.68,103135,0
+OPCH.US,D,20120511,000000,30.28,30.68,29.88,30.56,124383,0
+OPCH.US,D,20120514,000000,30.16,31.08,30.04,30.92,78190,0
+OPCH.US,D,20120515,000000,30.8,31.16,30.44,30.6,100207,0
+OPCH.US,D,20120516,000000,30.76,30.88,29.84,30,83063,0
+OPCH.US,D,20120517,000000,29.96,30,28.4,28.4,58976,0
+OPCH.US,D,20120518,000000,28.44,28.52,25.92,27.6,146057,0
+OPCH.US,D,20120521,000000,27.64,28.64,27.4,28,65070,0
+OPCH.US,D,20120522,000000,28,28.32,26.96,27.16,55207,0
+OPCH.US,D,20120523,000000,26.8,27.44,26.44,27.28,43521,0
+OPCH.US,D,20120524,000000,27.24,27.32,26.76,27,101932,0
+OPCH.US,D,20120525,000000,27.08,27.16,26.6,26.92,91443,0
+OPCH.US,D,20120529,000000,27.32,27.64,26.48,27.56,83731,0
+OPCH.US,D,20120530,000000,27.16,27.16,26.72,26.84,29361,0
+OPCH.US,D,20120531,000000,26.76,27.24,26.4,27.04,59780,0
+OPCH.US,D,20120601,000000,26.4,26.76,25.72,25.76,54241,0
+OPCH.US,D,20120604,000000,25.88,27.16,25.8,26.72,85642,0
+OPCH.US,D,20120605,000000,26.56,28,26.56,27.88,47874,0
+OPCH.US,D,20120606,000000,28,28.4,27.4,27.96,42423,0
+OPCH.US,D,20120607,000000,28.32,28.32,27.2,27.28,65172,0
+OPCH.US,D,20120608,000000,27.2,28.2,27.08,28.16,53824,0
+OPCH.US,D,20120611,000000,28.4,28.56,27.32,27.32,43101,0
+OPCH.US,D,20120612,000000,27.4,28.28,27.2,27.96,40843,0
+OPCH.US,D,20120613,000000,27.84,28.04,27.32,27.48,32449,0
+OPCH.US,D,20120614,000000,27.6,27.84,27.28,27.64,40203,0
+OPCH.US,D,20120615,000000,27.88,29,27.6,28.96,78486,0
+OPCH.US,D,20120618,000000,28.72,29.56,28.08,29.32,40677,0
+OPCH.US,D,20120619,000000,29.44,30.16,29,30.04,118764,0
+OPCH.US,D,20120620,000000,29.84,30.28,29.52,30.28,40339,0
+OPCH.US,D,20120621,000000,30.32,30.36,29.2,30.2,85069,0
+OPCH.US,D,20120622,000000,30.28,30.68,29.88,30.2,342586,0
+OPCH.US,D,20120625,000000,29.76,29.92,29.04,29.12,30428,0
+OPCH.US,D,20120626,000000,29.08,29.2,28.88,29,49739,0
+OPCH.US,D,20120627,000000,29,29.72,28.24,29.4,28020,0
+OPCH.US,D,20120628,000000,29.08,29.52,28.92,29.32,29655,0
+OPCH.US,D,20120629,000000,30.04,30.04,29.36,29.72,43486,0
+OPCH.US,D,20120702,000000,29.84,30.32,29.64,30.24,51401,0
+OPCH.US,D,20120703,000000,30.08,30.4,29.76,29.8,56206,0
+OPCH.US,D,20120705,000000,29.68,30.24,29.68,29.84,40090,0
+OPCH.US,D,20120706,000000,29.48,30.16,29.4,30.08,42384,0
+OPCH.US,D,20120709,000000,29.92,30.16,29.8,29.96,31636,0
+OPCH.US,D,20120710,000000,30,30.12,29.88,30,99892,0
+OPCH.US,D,20120711,000000,30,30.32,29.72,29.76,80980,0
+OPCH.US,D,20120712,000000,29.6,30.16,29.4,29.76,86891,0
+OPCH.US,D,20120713,000000,29.8,29.92,28.68,28.76,114379,0
+OPCH.US,D,20120716,000000,28.76,28.96,28.32,28.4,76375,0
+OPCH.US,D,20120717,000000,28.6,29.16,27.6,29.08,40580,0
+OPCH.US,D,20120718,000000,29.12,29.24,28.72,28.84,33680,0
+OPCH.US,D,20120719,000000,28.88,28.88,27.96,28.4,24832,0
+OPCH.US,D,20120720,000000,28.16,28.32,27.28,27.56,37522,0
+OPCH.US,D,20120723,000000,27.08,27.08,26.32,26.4,100372,0
+OPCH.US,D,20120724,000000,26.56,26.88,26.2,26.28,50280,0
+OPCH.US,D,20120725,000000,26.44,26.44,25.44,25.56,90009,0
+OPCH.US,D,20120726,000000,25.88,26,25.2,25.2,46160,0
+OPCH.US,D,20120727,000000,25.24,27.04,24.56,26.8,54742,0
+OPCH.US,D,20120730,000000,26.76,26.96,25.72,25.8,39279,0
+OPCH.US,D,20120731,000000,25.8,26.24,25.4,25.44,33246,0
+OPCH.US,D,20120801,000000,25.68,25.88,25.24,25.32,39444,0
+OPCH.US,D,20120802,000000,25.08,25.52,24.84,25.36,26505,0
+OPCH.US,D,20120803,000000,25.72,26.64,25.404,26.16,38057,0
+OPCH.US,D,20120806,000000,27,27.04,26,26.04,28709,0
+OPCH.US,D,20120807,000000,26.16,26.8,26.08,26.68,29428,0
+OPCH.US,D,20120808,000000,26.48,27,26.48,27,45432,0
+OPCH.US,D,20120809,000000,28.96,30.04,28.56,29.36,199127,0
+OPCH.US,D,20120810,000000,29.36,30,29.12,29.96,62832,0
+OPCH.US,D,20120813,000000,30,30.04,29.36,29.96,67813,0
+OPCH.US,D,20120814,000000,30.24,30.24,29.68,30.08,45898,0
+OPCH.US,D,20120815,000000,29.92,30.4,29.8,30.2,30650,0
+OPCH.US,D,20120816,000000,30.04,30.16,29.68,30,28905,0
+OPCH.US,D,20120817,000000,29.84,30.04,29.44,30,23950,0
+OPCH.US,D,20120820,000000,29.8,30.16,29.48,30.04,36746,0
+OPCH.US,D,20120821,000000,29.24,30.42,29.24,29.96,83089,0
+OPCH.US,D,20120822,000000,29.84,30.48,29.84,30.4,70380,0
+OPCH.US,D,20120823,000000,30.24,30.6,29.98,30.48,50737,0
+OPCH.US,D,20120824,000000,30.52,32.08,30.4,31.96,105451,0
+OPCH.US,D,20120827,000000,32,32.24,31.44,32.2,93922,0
+OPCH.US,D,20120828,000000,32.12,32.96,32,32.48,192451,0
+OPCH.US,D,20120829,000000,32.6,33.56,32.6,33.52,82085,0
+OPCH.US,D,20120830,000000,33.32,33.72,33.12,33.72,55206,0
+OPCH.US,D,20120831,000000,33.92,34.12,33.44,34,60235,0
+OPCH.US,D,20120904,000000,33.92,34,33.16,33.68,119130,0
+OPCH.US,D,20120905,000000,33.84,33.88,33.28,33.36,82716,0
+OPCH.US,D,20120906,000000,33.52,34.2,33,33.92,132682,0
+OPCH.US,D,20120907,000000,34,34.08,33.2,33.68,96789,0
+OPCH.US,D,20120910,000000,33.68,34,33.32,33.36,42984,0
+OPCH.US,D,20120911,000000,33.48,33.76,32.2,33.16,55821,0
+OPCH.US,D,20120912,000000,33.24,33.52,32.64,33.48,55054,0
+OPCH.US,D,20120913,000000,33.56,33.88,33.362,33.64,85337,0
+OPCH.US,D,20120914,000000,33.8,34.68,33.6,34,166563,0
+OPCH.US,D,20120917,000000,33.92,34.04,33.6,34,30275,0
+OPCH.US,D,20120918,000000,34.12,35.48,34.12,35.08,295954,0
+OPCH.US,D,20120919,000000,35.32,35.72,34.92,35.6,111844,0
+OPCH.US,D,20120920,000000,35.28,35.76,35.12,35.64,60471,0
+OPCH.US,D,20120921,000000,36,36.92,35.84,36.2,188265,0
+OPCH.US,D,20120924,000000,35.76,36.12,35.24,35.52,72035,0
+OPCH.US,D,20120925,000000,35.68,36.32,35.52,35.84,99605,0
+OPCH.US,D,20120926,000000,35.56,36.2,35.56,36.12,188682,0
+OPCH.US,D,20120927,000000,36.28,36.52,36.04,36.28,135611,0
+OPCH.US,D,20120928,000000,36.04,36.6,36.04,36.44,82912,0
+OPCH.US,D,20121001,000000,36.68,37.2,36.6,37.04,116187,0
+OPCH.US,D,20121002,000000,37.2,37.48,36.8,37.32,86784,0
+OPCH.US,D,20121003,000000,37.2,38.12,37.08,38,104331,0
+OPCH.US,D,20121004,000000,38.04,38.16,37.28,37.4,63018,0
+OPCH.US,D,20121005,000000,37.44,37.44,36.52,36.72,117238,0
+OPCH.US,D,20121008,000000,36.6,37.52,36.44,37.24,63568,0
+OPCH.US,D,20121009,000000,37.16,37.48,36.68,37.4,94537,0
+OPCH.US,D,20121010,000000,37.56,39.04,36.88,38.44,434983,0
+OPCH.US,D,20121011,000000,38.84,39.2,37.92,38.08,102837,0
+OPCH.US,D,20121012,000000,38,38.2,37.44,37.48,42226,0
+OPCH.US,D,20121015,000000,37.48,37.56,36.92,37.2,36806,0
+OPCH.US,D,20121016,000000,37.6,38.32,37.56,37.92,136060,0
+OPCH.US,D,20121017,000000,37.96,38.28,37.8,38,58599,0
+OPCH.US,D,20121018,000000,37.84,38.2,37.56,37.8,81246,0
+OPCH.US,D,20121019,000000,37.44,37.48,36,36.36,72812,0
+OPCH.US,D,20121022,000000,36.2,36.638,36.2,36.48,46099,0
+OPCH.US,D,20121023,000000,36.04,36.48,35.92,36.44,50433,0
+OPCH.US,D,20121024,000000,36.64,37.52,36.64,37.12,37521,0
+OPCH.US,D,20121025,000000,37.32,37.64,37.16,37.6,41278,0
+OPCH.US,D,20121026,000000,37.48,37.72,36.16,36.24,29498,0
+OPCH.US,D,20121031,000000,36.2,37.4,35.96,36.761,57148,0
+OPCH.US,D,20121101,000000,36.96,37.6,36.2,36.84,59370,0
+OPCH.US,D,20121102,000000,37.08,37.4,36.16,36.32,57459,0
+OPCH.US,D,20121105,000000,36.48,36.92,36.28,36.64,31812,0
+OPCH.US,D,20121106,000000,36.72,36.72,36.16,36.32,44838,0
+OPCH.US,D,20121107,000000,36.04,36.04,35.24,35.4,54133,0
+OPCH.US,D,20121108,000000,38,40.6,37.487,37.64,313359,0
+OPCH.US,D,20121109,000000,37.32,39.04,36.76,38.64,118581,0
+OPCH.US,D,20121112,000000,38.68,39.68,37,39.04,79183,0
+OPCH.US,D,20121113,000000,38.8,39.6,38.16,39.44,88535,0
+OPCH.US,D,20121114,000000,39.64,40,38.84,39.08,65595,0
+OPCH.US,D,20121115,000000,39.04,39.72,38.8,39.44,82501,0
+OPCH.US,D,20121116,000000,39.32,39.52,38.6,39.4,60175,0
+OPCH.US,D,20121119,000000,39.84,40.24,39.44,40.2,58842,0
+OPCH.US,D,20121120,000000,40.24,41.32,39.92,40.84,112714,0
+OPCH.US,D,20121121,000000,41.12,41.2,39.92,40,54456,0
+OPCH.US,D,20121123,000000,40,40.44,39.88,40.04,35432,0
+OPCH.US,D,20121126,000000,40,40.16,39.64,39.88,157553,0
+OPCH.US,D,20121127,000000,39.84,40.24,39,39.8,61344,0
+OPCH.US,D,20121128,000000,39.56,39.56,39.16,39.44,59643,0
+OPCH.US,D,20121129,000000,39.8,40.8,39.72,40.8,59879,0
+OPCH.US,D,20121130,000000,40.96,41.36,40.4,41.2,48869,0
+OPCH.US,D,20121203,000000,41.4,41.68,40.92,41.32,57950,0
+OPCH.US,D,20121204,000000,41.2,43.36,40.64,42.84,74190,0
+OPCH.US,D,20121205,000000,43.04,43.84,42.52,42.52,62022,0
+OPCH.US,D,20121206,000000,42.36,43.68,40.56,43.4,57371,0
+OPCH.US,D,20121207,000000,43.6,43.64,42.6,43.24,36552,0
+OPCH.US,D,20121210,000000,43.4,43.84,43.2,43.68,46893,0
+OPCH.US,D,20121211,000000,43.92,44.24,43.32,43.68,70690,0
+OPCH.US,D,20121212,000000,43.64,43.68,42.84,42.84,64379,0
+OPCH.US,D,20121213,000000,43.76,44.172,42.8,43.2,104266,0
+OPCH.US,D,20121214,000000,42.88,43.48,42.52,43.08,80101,0
+OPCH.US,D,20121217,000000,43.24,43.28,42.12,42.44,105272,0
+OPCH.US,D,20121218,000000,42.48,43,42.16,42.4,104000,0
+OPCH.US,D,20121219,000000,42.4,43.34,41.92,43.08,72596,0
+OPCH.US,D,20121220,000000,42.96,43.68,42.04,42.4,85314,0
+OPCH.US,D,20121221,000000,42.2,42.32,41.48,42.12,186558,0
+OPCH.US,D,20121224,000000,42.4,42.92,42,42.8,35911,0
+OPCH.US,D,20121226,000000,42.76,43.4,42.72,42.8,55444,0
+OPCH.US,D,20121227,000000,42.8,42.8,41.76,42.08,61002,0
+OPCH.US,D,20121228,000000,41.88,42.52,41.64,42.04,29766,0
+OPCH.US,D,20121231,000000,41.92,43.28,40.8,43.08,42835,0
+OPCH.US,D,20130102,000000,43.64,44.88,43.56,43.92,84414,0
+OPCH.US,D,20130103,000000,44,44,42.92,43.2,50505,0
+OPCH.US,D,20130104,000000,43.48,43.88,42.28,43.52,50461,0
+OPCH.US,D,20130107,000000,43.44,45.68,43.16,45.48,129173,0
+OPCH.US,D,20130108,000000,45.56,46.12,45.4,45.6,89283,0
+OPCH.US,D,20130109,000000,45.6,46.76,45.28,46.72,92864,0
+OPCH.US,D,20130110,000000,47,47,46,46.08,110474,0
+OPCH.US,D,20130111,000000,46.2,46.64,45.74,46.4,105718,0
+OPCH.US,D,20130114,000000,46.12,46.28,45.44,45.88,84702,0
+OPCH.US,D,20130115,000000,45.44,46.12,45.08,45.96,51475,0
+OPCH.US,D,20130116,000000,46,46.08,45.08,45.84,49610,0
+OPCH.US,D,20130117,000000,45.92,46.44,45.8,46.16,58415,0
+OPCH.US,D,20130118,000000,46.28,46.8,45.72,46.04,93451,0
+OPCH.US,D,20130122,000000,46,46.52,46,46.24,47361,0
+OPCH.US,D,20130123,000000,46.12,46.6,46.04,46.32,66763,0
+OPCH.US,D,20130124,000000,46.36,46.96,46.144,46.8,85043,0
+OPCH.US,D,20130125,000000,47.6,47.96,46.96,47.16,136708,0
+OPCH.US,D,20130128,000000,47.52,47.56,46.52,46.68,79944,0
+OPCH.US,D,20130129,000000,46.68,47.24,46.68,47.08,69494,0
+OPCH.US,D,20130130,000000,47.04,47.04,45,45.44,127659,0
+OPCH.US,D,20130131,000000,45.48,46.2,44.8,44.92,61130,0
+OPCH.US,D,20130201,000000,44.92,45.4,44.66,44.96,67105,0
+OPCH.US,D,20130204,000000,44.8,44.92,44.44,44.68,71283,0
+OPCH.US,D,20130205,000000,44.76,45.4,44.64,45.32,91120,0
+OPCH.US,D,20130206,000000,45.08,45.24,44.28,44.88,87753,0
+OPCH.US,D,20130207,000000,44.84,45.08,44.4,44.92,64758,0
+OPCH.US,D,20130208,000000,45.12,45.28,44.8,44.96,53213,0
+OPCH.US,D,20130211,000000,45.04,45.04,44.48,44.92,47947,0
+OPCH.US,D,20130212,000000,44.88,45.34,44.44,45.2,65844,0
+OPCH.US,D,20130213,000000,45.24,46.6,45.24,46.52,47412,0
+OPCH.US,D,20130214,000000,46.48,47.12,46.04,47.04,68589,0
+OPCH.US,D,20130215,000000,47.32,47.32,45.48,46.8,116188,0
+OPCH.US,D,20130219,000000,46.56,47.64,46.4,47.64,116065,0
+OPCH.US,D,20130220,000000,47.56,47.68,46.44,46.52,59625,0
+OPCH.US,D,20130221,000000,46.64,46.94,45.44,46.36,57025,0
+OPCH.US,D,20130222,000000,46.64,47.04,46,46.24,45939,0
+OPCH.US,D,20130225,000000,46.44,46.44,44.08,44.2,59266,0
+OPCH.US,D,20130226,000000,44.4,44.4,43.12,43.92,58238,0
+OPCH.US,D,20130227,000000,44.08,44.12,43.044,43.48,90506,0
+OPCH.US,D,20130228,000000,43.44,44.28,43.32,43.8,48564,0
+OPCH.US,D,20130301,000000,43.92,44.16,43.28,43.64,94986,0
+OPCH.US,D,20130304,000000,43.72,43.96,43.08,43.4,81309,0
+OPCH.US,D,20130305,000000,43.72,44.12,43.2,43.6,167696,0
+OPCH.US,D,20130306,000000,43.84,44,43.24,43.8,75755,0
+OPCH.US,D,20130307,000000,43.96,43.96,43.28,43.48,41194,0
+OPCH.US,D,20130308,000000,43.76,44.4,43.32,44.16,103035,0
+OPCH.US,D,20130311,000000,43.6,44.72,43.36,43.6,51729,0
+OPCH.US,D,20130312,000000,48,49.4,47.68,49.08,581035,0
+OPCH.US,D,20130313,000000,49.28,51.68,49.24,51.6,163225,0
+OPCH.US,D,20130314,000000,51.56,51.6,50.8,51.04,92769,0
+OPCH.US,D,20130315,000000,51.12,51.32,50.2,51.06,97099,0
+OPCH.US,D,20130318,000000,50.64,51.02,50.032,50.28,100168,0
+OPCH.US,D,20130319,000000,50.28,51.6,49.68,50.32,108262,0
+OPCH.US,D,20130320,000000,50.92,50.92,50.36,50.84,50195,0
+OPCH.US,D,20130321,000000,50.48,51,49.8,50.76,67385,0
+OPCH.US,D,20130322,000000,50.8,51.12,50.08,50.28,17479,0
+OPCH.US,D,20130325,000000,50.52,51,49.68,50.04,39233,0
+OPCH.US,D,20130326,000000,50.36,50.76,50.04,50.72,38591,0
+OPCH.US,D,20130327,000000,50.72,50.74,50,50.44,32248,0
+OPCH.US,D,20130328,000000,50.68,51.04,50.24,50.84,93174,0
+OPCH.US,D,20130401,000000,51,51.08,50.08,50.8,79622,0
+OPCH.US,D,20130402,000000,50.92,52.76,50.92,51.72,129617,0
+OPCH.US,D,20130403,000000,51.44,51.88,49.4,49.62,96646,0
+OPCH.US,D,20130404,000000,49.2,49.6,48.24,49.28,96474,0
+OPCH.US,D,20130405,000000,47.84,49.68,46.48,49.64,81342,0
+OPCH.US,D,20130408,000000,49.72,49.72,49,49.68,26351,0
+OPCH.US,D,20130409,000000,50,52.84,49.56,52.04,226934,0
+OPCH.US,D,20130410,000000,52.08,52.8,51.48,52.6,72307,0
+OPCH.US,D,20130411,000000,53,53.44,52.6,53,117956,0
+OPCH.US,D,20130412,000000,52.96,53.56,52.4,52.84,39886,0
+OPCH.US,D,20130415,000000,52.48,52.52,50.28,51.04,60423,0
+OPCH.US,D,20130416,000000,51.32,52.44,51.06,52.32,44755,0
+OPCH.US,D,20130417,000000,50.92,51.48,47,49.28,140229,0
+OPCH.US,D,20130418,000000,49.24,50.28,48.44,49.64,171036,0
+OPCH.US,D,20130419,000000,50.56,53,50.4,52.28,1714474,0
+OPCH.US,D,20130422,000000,52.28,52.64,50.98,52,318257,0
+OPCH.US,D,20130423,000000,52.08,54.2,52.08,54.16,243681,0
+OPCH.US,D,20130424,000000,54.04,54.8,53.76,54.64,280176,0
+OPCH.US,D,20130425,000000,54.6,55.28,54.248,54.64,119954,0
+OPCH.US,D,20130426,000000,54.2,55.2,54.2,54.96,175035,0
+OPCH.US,D,20130429,000000,55.24,55.36,54.24,55.16,95658,0
+OPCH.US,D,20130430,000000,55.12,55.68,54.96,55.44,276083,0
+OPCH.US,D,20130501,000000,55.16,55.4,54.08,54.48,151079,0
+OPCH.US,D,20130502,000000,54.72,55.72,54.68,55.56,121522,0
+OPCH.US,D,20130503,000000,55.96,56.2,55.08,55.28,117258,0
+OPCH.US,D,20130506,000000,55.44,56.56,55.12,56.24,212478,0
+OPCH.US,D,20130507,000000,56.52,56.52,55.68,56.4,108539,0
+OPCH.US,D,20130508,000000,56.36,56.92,56.04,56.52,232121,0
+OPCH.US,D,20130509,000000,58.92,58.92,53.8,55.52,338782,0
+OPCH.US,D,20130510,000000,55.48,55.96,54.6,55.32,148640,0
+OPCH.US,D,20130513,000000,55.12,55.68,54.56,55,176709,0
+OPCH.US,D,20130514,000000,55.4,55.6,54.6,54.8,117397,0
+OPCH.US,D,20130515,000000,54.56,54.82,53.96,54.28,74914,0
+OPCH.US,D,20130516,000000,54.36,54.36,52.2,53.4,269021,0
+OPCH.US,D,20130517,000000,53.68,53.88,53.16,53.16,146655,0
+OPCH.US,D,20130520,000000,53.24,53.24,52.324,52.84,143444,0
+OPCH.US,D,20130521,000000,54.44,55.6,54,54.72,129612,0
+OPCH.US,D,20130522,000000,54.84,55.88,54.36,54.64,165604,0
+OPCH.US,D,20130523,000000,53.32,54.52,53,54.4,63027,0
+OPCH.US,D,20130524,000000,54.32,54.36,53.28,53.92,64015,0
+OPCH.US,D,20130528,000000,56.16,56.96,54.64,56,200921,0
+OPCH.US,D,20130529,000000,55.96,56.48,54.52,55.52,64132,0
+OPCH.US,D,20130530,000000,55.56,56.8,55.32,56.56,164058,0
+OPCH.US,D,20130531,000000,56.2,56.36,55.28,55.92,140064,0
+OPCH.US,D,20130603,000000,55.88,57.04,55.52,56.68,124392,0
+OPCH.US,D,20130604,000000,56.52,57.48,56.24,57.12,233537,0
+OPCH.US,D,20130605,000000,56.92,58.04,56.72,57.52,274241,0
+OPCH.US,D,20130606,000000,57.4,58.28,57.08,57.6,90777,0
+OPCH.US,D,20130607,000000,57.96,58.24,57.204,58.08,67969,0
+OPCH.US,D,20130610,000000,58.4,59,57.8,58.84,79980,0
+OPCH.US,D,20130611,000000,58.56,58.56,57,57.68,110741,0
+OPCH.US,D,20130612,000000,58.12,59.72,57.44,59.2,118999,0
+OPCH.US,D,20130613,000000,59.36,60.48,58.92,60.2,121962,0
+OPCH.US,D,20130614,000000,60.08,60.28,59.736,60,93793,0
+OPCH.US,D,20130617,000000,62.2,64.656,61.28,63.16,279812,0
+OPCH.US,D,20130618,000000,63.36,64.04,62.52,63.92,238351,0
+OPCH.US,D,20130619,000000,64.04,65.9,63.8,64.72,163392,0
+OPCH.US,D,20130620,000000,64.2,65.32,63.72,64.96,132573,0
+OPCH.US,D,20130621,000000,65.32,67.72,65.16,66.2,251237,0
+OPCH.US,D,20130624,000000,65.96,66.24,64.8,65.84,131254,0
+OPCH.US,D,20130625,000000,66.04,66.04,64.32,65.56,212593,0
+OPCH.US,D,20130626,000000,66.04,66.52,65.6,65.88,82874,0
+OPCH.US,D,20130627,000000,66.32,67.12,65.64,66.96,98794,0
+OPCH.US,D,20130628,000000,66.36,66.76,64.48,66,575734,0
+OPCH.US,D,20130701,000000,66.28,66.92,64.64,65.6,200950,0
+OPCH.US,D,20130702,000000,65.72,66.4,65.32,66.08,144892,0
+OPCH.US,D,20130703,000000,66.08,66.68,64.84,65.6,79984,0
+OPCH.US,D,20130705,000000,66,66.52,65.6,66.12,59561,0
+OPCH.US,D,20130708,000000,66.4,69.32,66.12,68.92,253707,0
+OPCH.US,D,20130709,000000,68.952,70.48,64.56,65.34,228398,0
+OPCH.US,D,20130710,000000,63.92,65.52,62.24,64.24,285665,0
+OPCH.US,D,20130711,000000,64.8,66.6,64,66.6,149825,0
+OPCH.US,D,20130712,000000,66.4,66.76,64.42,65.36,125342,0
+OPCH.US,D,20130715,000000,65.32,66.8,65,66.8,125420,0
+OPCH.US,D,20130716,000000,67.32,68.28,66.56,66.8,153005,0
+OPCH.US,D,20130717,000000,66.52,67,64.6,65.2,156313,0
+OPCH.US,D,20130718,000000,65.48,66.48,64.6,66.16,105973,0
+OPCH.US,D,20130719,000000,66.16,66.32,64.8,64.96,123892,0
+OPCH.US,D,20130722,000000,65.08,65.98,64.04,65.44,55124,0
+OPCH.US,D,20130723,000000,65.76,65.76,64.64,64.92,107826,0
+OPCH.US,D,20130724,000000,65.4,66.44,65,65.36,137604,0
+OPCH.US,D,20130725,000000,65.24,66.28,64.04,65.24,114401,0
+OPCH.US,D,20130726,000000,64.64,65.56,64.2,65.04,129794,0
+OPCH.US,D,20130729,000000,65.04,65.64,64.28,64.92,112392,0
+OPCH.US,D,20130730,000000,65,65.04,63.96,64.28,97450,0
+OPCH.US,D,20130731,000000,64.28,66,63.36,65,76449,0
+OPCH.US,D,20130801,000000,65.24,66,64.6,65.92,71919,0
+OPCH.US,D,20130802,000000,65.88,66.24,65.44,66.2,36147,0
+OPCH.US,D,20130805,000000,66.16,67.28,66.04,66.52,142804,0
+OPCH.US,D,20130806,000000,66.4,66.48,64.84,65.04,56624,0
+OPCH.US,D,20130807,000000,64.8,66.8,64.28,66.52,139235,0
+OPCH.US,D,20130808,000000,60,60.528,53.6,54.24,1124395,0
+OPCH.US,D,20130809,000000,54.04,55.92,50.86,55.08,524383,0
+OPCH.US,D,20130812,000000,56.24,56.52,54.4,56.52,225768,0
+OPCH.US,D,20130813,000000,56.72,58,56.36,56.68,349586,0
+OPCH.US,D,20130814,000000,54.28,54.68,52.6,54.52,1041827,0
+OPCH.US,D,20130815,000000,54.04,54.36,52.44,52.48,322602,0
+OPCH.US,D,20130816,000000,52.2,52.72,51.56,51.8,142278,0
+OPCH.US,D,20130819,000000,51.48,52.16,50.8,51.04,212948,0
+OPCH.US,D,20130820,000000,50.76,51.48,49.88,50.84,177391,0
+OPCH.US,D,20130821,000000,50.56,51.48,50.36,50.52,145505,0
+OPCH.US,D,20130822,000000,50.72,51.16,50.4,50.8,72206,0
+OPCH.US,D,20130823,000000,50.76,52.272,49.44,49.52,243214,0
+OPCH.US,D,20130826,000000,49.48,49.56,48.52,49.08,145787,0
+OPCH.US,D,20130827,000000,48.52,49,47.8,48.04,169106,0
+OPCH.US,D,20130828,000000,47.68,50.44,47.52,50,309766,0
+OPCH.US,D,20130829,000000,50.08,50.44,49.36,49.4,152435,0
+OPCH.US,D,20130830,000000,49.2,49.84,48.64,48.8,98951,0
+OPCH.US,D,20130903,000000,49.16,49.16,43.4,45.68,1072228,0
+OPCH.US,D,20130904,000000,45.6,45.6,44.44,45.36,239385,0
+OPCH.US,D,20130905,000000,45.48,46.96,45.4,46.32,270826,0
+OPCH.US,D,20130906,000000,46.56,46.96,45.12,46,214338,0
+OPCH.US,D,20130909,000000,46,46.16,45.64,45.96,165311,0
+OPCH.US,D,20130910,000000,46.04,46.32,45.48,45.8,138022,0
+OPCH.US,D,20130911,000000,45.68,46.28,45.36,45.6,137537,0
+OPCH.US,D,20130912,000000,45.4,46.2,45.2,45.48,210402,0
+OPCH.US,D,20130913,000000,45.44,46.56,45.44,46.56,167000,0
+OPCH.US,D,20130916,000000,46.88,47.16,45.5,45.72,160908,0
+OPCH.US,D,20130917,000000,45.84,47.24,45.52,47.24,168520,0
+OPCH.US,D,20130918,000000,47.36,47.8,46.28,46.96,149326,0
+OPCH.US,D,20130919,000000,46.96,47.28,45.64,46.44,124474,0
+OPCH.US,D,20130920,000000,46.4,46.96,43.88,44.28,380013,0
+OPCH.US,D,20130923,000000,43.08,43.08,39.88,41.64,807223,0
+OPCH.US,D,20130924,000000,41.56,42.32,33.52,33.88,2321050,0
+OPCH.US,D,20130925,000000,33.68,37.6,33.16,36.76,2474732,0
+OPCH.US,D,20130926,000000,36.76,36.88,34.96,35.12,1109575,0
+OPCH.US,D,20130927,000000,35,36.24,35,35.36,434325,0
+OPCH.US,D,20130930,000000,35.08,35.96,34.68,35.12,591275,0
+OPCH.US,D,20131001,000000,35,35.72,34.56,34.68,490425,0
+OPCH.US,D,20131002,000000,34.36,34.44,34.04,34.32,331550,0
+OPCH.US,D,20131003,000000,34.16,34.56,33.68,33.96,257475,0
+OPCH.US,D,20131004,000000,33.88,34.56,33.76,34.08,493450,0
+OPCH.US,D,20131007,000000,33.96,33.96,33.44,33.76,189700,0
+OPCH.US,D,20131008,000000,33.92,34.2,33.04,33.08,238750,0
+OPCH.US,D,20131009,000000,33.12,33.12,31.88,32.08,337571,0
+OPCH.US,D,20131010,000000,32.4,32.44,31.96,32.24,309683,0
+OPCH.US,D,20131011,000000,32.28,32.72,32,32.68,166279,0
+OPCH.US,D,20131014,000000,32.4,33.04,32.12,32.96,160635,0
+OPCH.US,D,20131015,000000,32.8,33.24,32.4,33.16,178127,0
+OPCH.US,D,20131016,000000,33.56,34.12,33.2,33.96,234675,0
+OPCH.US,D,20131017,000000,33.76,33.92,32.52,33.32,217175,0
+OPCH.US,D,20131018,000000,33.56,33.68,32.72,32.88,200675,0
+OPCH.US,D,20131021,000000,32.84,33.12,32,32.48,224675,0
+OPCH.US,D,20131022,000000,32.52,32.92,32.36,32.56,108875,0
+OPCH.US,D,20131023,000000,32.36,32.56,31.92,32.08,177625,0
+OPCH.US,D,20131024,000000,32.16,32.44,31.64,31.84,189525,0
+OPCH.US,D,20131025,000000,31.84,32,29.52,30.08,462981,0
+OPCH.US,D,20131028,000000,30,30.12,29.4,29.72,348100,0
+OPCH.US,D,20131029,000000,29.76,29.84,29.4,29.48,246775,0
+OPCH.US,D,20131030,000000,29.4,29.48,28.16,28.24,364375,0
+OPCH.US,D,20131031,000000,28.32,28.52,27.8,28.04,349572,0
+OPCH.US,D,20131101,000000,28,28.12,26.44,27.04,378425,0
+OPCH.US,D,20131104,000000,27,27.68,27,27.36,373840,0
+OPCH.US,D,20131105,000000,27.32,29.04,27.24,28.28,588250,0
+OPCH.US,D,20131106,000000,28.48,29.08,28.28,28.76,376050,0
+OPCH.US,D,20131107,000000,23.08,24.68,22.56,22.6,2580650,0
+OPCH.US,D,20131108,000000,22.56,25.12,22.56,24.56,661125,0
+OPCH.US,D,20131111,000000,24.44,25.2,24.04,24.2,370683,0
+OPCH.US,D,20131112,000000,24.16,24.2,23.68,23.96,231450,0
+OPCH.US,D,20131113,000000,23.96,24,22.96,23.08,423875,0
+OPCH.US,D,20131114,000000,23,23.44,22.44,23.16,485800,0
+OPCH.US,D,20131115,000000,23.08,23.68,23.08,23.44,222550,0
+OPCH.US,D,20131118,000000,23.44,23.6,23,23.04,211425,0
+OPCH.US,D,20131119,000000,23,23.2,22.6,22.68,317366,0
+OPCH.US,D,20131120,000000,22.72,23.6,22.56,23.4,169700,0
+OPCH.US,D,20131121,000000,23.4,24.56,23.4,24.12,279625,0
+OPCH.US,D,20131122,000000,24.2,24.36,23.64,23.8,158928,0
+OPCH.US,D,20131125,000000,23.92,24.2,23.4,23.44,229125,0
+OPCH.US,D,20131126,000000,23.52,23.8,23,23.6,470550,0
+OPCH.US,D,20131127,000000,24.6,29.68,24.6,27.68,1831625,0
+OPCH.US,D,20131129,000000,27.64,27.8,26.44,27.24,413875,0
+OPCH.US,D,20131202,000000,27.04,28.28,25.92,26.16,571425,0
+OPCH.US,D,20131203,000000,26.2,26.2,25.2,25.44,301328,0
+OPCH.US,D,20131204,000000,25.28,25.48,24.84,25.04,287850,0
+OPCH.US,D,20131205,000000,25.12,25.76,25,25.4,204850,0
+OPCH.US,D,20131206,000000,25.68,26.4,25.52,25.8,324575,0
+OPCH.US,D,20131209,000000,25.92,26.16,25.4,25.4,242689,0
+OPCH.US,D,20131210,000000,25.68,26.08,25.4,25.68,274075,0
+OPCH.US,D,20131211,000000,25.8,25.8,25.32,25.52,281975,0
+OPCH.US,D,20131212,000000,25.64,26.84,25.34,26.28,255003,0
+OPCH.US,D,20131213,000000,26.44,26.76,25.6,26.12,216325,0
+OPCH.US,D,20131216,000000,26.2,26.36,25.92,26.16,203150,0
+OPCH.US,D,20131217,000000,26.2,29.8,25.92,28.48,933150,0
+OPCH.US,D,20131218,000000,28.48,28.92,27.44,28.12,425925,0
+OPCH.US,D,20131219,000000,28,29.76,27.92,29.56,488775,0
+OPCH.US,D,20131220,000000,29.88,30.76,28.72,28.76,519850,0
+OPCH.US,D,20131223,000000,30.36,30.36,29.4,29.84,301750,0
+OPCH.US,D,20131224,000000,29.96,30.044,28.92,29.04,85488,0
+OPCH.US,D,20131226,000000,29,29.16,28.2,28.36,164275,0
+OPCH.US,D,20131227,000000,28.52,28.88,27.8,28.6,143650,0
+OPCH.US,D,20131230,000000,28.52,29.4,28.2,29.08,232225,0
+OPCH.US,D,20131231,000000,29.12,29.8,28.84,29.6,283250,0
+OPCH.US,D,20140102,000000,29.36,29.56,29.04,29.16,267540,0
+OPCH.US,D,20140103,000000,29.2,29.44,28.8,29.36,143274,0
+OPCH.US,D,20140106,000000,29.48,29.52,27.96,28.12,294950,0
+OPCH.US,D,20140107,000000,28.16,28.8,28.04,28.44,313875,0
+OPCH.US,D,20140108,000000,28.36,29.68,28.36,29.44,282150,0
+OPCH.US,D,20140109,000000,29.32,29.96,28.52,29.72,423525,0
+OPCH.US,D,20140110,000000,29.84,30.68,29.08,30.08,384225,0
+OPCH.US,D,20140113,000000,30.12,31.08,29.8,30.64,460650,0
+OPCH.US,D,20140114,000000,30.96,31.12,30,30.28,362400,0
+OPCH.US,D,20140115,000000,30.32,31,29.6,30.64,177900,0
+OPCH.US,D,20140116,000000,30.68,31.2,30.2,30.44,211632,0
+OPCH.US,D,20140117,000000,30.4,30.92,30.04,30.16,144025,0
+OPCH.US,D,20140121,000000,32.52,33.36,31.28,33.04,896200,0
+OPCH.US,D,20140122,000000,33.2,33.44,32,32.44,375325,0
+OPCH.US,D,20140123,000000,32.48,33.72,31.96,33.56,448175,0
+OPCH.US,D,20140124,000000,33.44,33.56,32.12,33.08,423150,0
+OPCH.US,D,20140127,000000,33.4,33.52,31.6,32.44,408325,0
+OPCH.US,D,20140128,000000,32.52,33.2,32.44,32.96,280975,0
+OPCH.US,D,20140129,000000,32.76,33.4,32.4,33,231975,0
+OPCH.US,D,20140130,000000,33.2,35.36,33.2,34.2,437625,0
+OPCH.US,D,20140131,000000,33.92,34.72,33.6,34.04,376675,0
+OPCH.US,D,20140203,000000,36,36.2,33.282,34.04,598019,0
+OPCH.US,D,20140204,000000,34.32,34.36,32.36,32.72,635485,0
+OPCH.US,D,20140205,000000,32.72,33.24,30.64,32.72,519784,0
+OPCH.US,D,20140206,000000,32.72,33.52,32.28,33.48,269643,0
+OPCH.US,D,20140207,000000,33.56,33.88,32.848,33.56,230327,0
+OPCH.US,D,20140210,000000,33.48,33.56,32.48,33.16,258048,0
+OPCH.US,D,20140211,000000,33.32,33.72,32.68,33.04,235800,0
+OPCH.US,D,20140212,000000,32.96,33.28,32.32,32.76,225549,0
+OPCH.US,D,20140213,000000,32.52,32.916,31,31.84,562221,0
+OPCH.US,D,20140214,000000,31.92,33.04,31.92,33,230371,0
+OPCH.US,D,20140218,000000,33.08,33.6,32.68,33.24,274207,0
+OPCH.US,D,20140219,000000,33.24,33.48,32.84,32.88,271293,0
+OPCH.US,D,20140220,000000,32.8,33.56,32.608,33.44,265630,0
+OPCH.US,D,20140221,000000,33.6,34.6,33.404,34,453143,0
+OPCH.US,D,20140224,000000,34.16,35.6,34.04,34.76,518050,0
+OPCH.US,D,20140225,000000,35.28,35.28,33.52,34.12,471796,0
+OPCH.US,D,20140226,000000,34.32,34.8,33.08,33.76,634785,0
+OPCH.US,D,20140227,000000,32,32.72,29.32,29.6,2052448,0
+OPCH.US,D,20140228,000000,30.08,30.08,28.12,28.52,1075879,0
+OPCH.US,D,20140303,000000,28.28,29.12,27.654,28.96,787331,0
+OPCH.US,D,20140304,000000,29.12,31.2,29.12,30.32,880667,0
+OPCH.US,D,20140305,000000,30.48,30.64,28.64,28.8,837287,0
+OPCH.US,D,20140306,000000,28.68,29.2,28.34,29.12,498573,0
+OPCH.US,D,20140307,000000,29.4,29.96,28.68,28.76,503999,0
+OPCH.US,D,20140310,000000,28.64,29.16,28.52,29.04,339626,0
+OPCH.US,D,20140311,000000,29.12,29.72,28.44,28.52,284703,0
+OPCH.US,D,20140312,000000,28.4,29.4,28.32,29.36,398085,0
+OPCH.US,D,20140313,000000,29.4,29.88,28.76,29.16,384116,0
+OPCH.US,D,20140314,000000,29.16,29.24,28.64,29.12,285520,0
+OPCH.US,D,20140317,000000,28.763,29.44,28.763,28.88,193734,0
+OPCH.US,D,20140318,000000,28.92,29.72,28.76,29.72,443821,0
+OPCH.US,D,20140319,000000,29.84,30.84,29.72,30.44,281350,0
+OPCH.US,D,20140320,000000,30.8,30.8,29.6,29.6,179489,0
+OPCH.US,D,20140321,000000,29.72,29.92,28.72,28.8,576727,0
+OPCH.US,D,20140324,000000,28.88,28.96,27.64,27.8,401667,0
+OPCH.US,D,20140325,000000,28.04,28.4,27.32,27.76,380742,0
+OPCH.US,D,20140326,000000,27.88,28.12,27.24,27.32,324400,0
+OPCH.US,D,20140327,000000,27.32,28.48,26.92,27.04,340932,0
+OPCH.US,D,20140328,000000,27,27.76,26.52,27,453801,0
+OPCH.US,D,20140331,000000,27.2,27.98,27.2,27.92,290646,0
+OPCH.US,D,20140401,000000,28,28.44,27.24,27.56,598993,0
+OPCH.US,D,20140402,000000,27.56,28.52,27.52,28.3,557170,0
+OPCH.US,D,20140403,000000,28.56,29.2,28.2,29.12,379031,0
+OPCH.US,D,20140404,000000,29.2,29.76,27.82,28.32,427708,0
+OPCH.US,D,20140407,000000,28.16,28.76,27.08,27.18,344211,0
+OPCH.US,D,20140408,000000,29.48,29.76,28.08,28.76,868631,0
+OPCH.US,D,20140409,000000,29.04,29.92,29,29.76,434224,0
+OPCH.US,D,20140410,000000,29.96,30.28,28.8,29.08,280679,0
+OPCH.US,D,20140411,000000,28.8,29.5,28.48,28.68,322856,0
+OPCH.US,D,20140414,000000,29,29.336,28.4,28.88,267063,0
+OPCH.US,D,20140415,000000,28.8,29.48,28.08,28.8,354735,0
+OPCH.US,D,20140416,000000,29.08,29.88,28.24,29.88,440052,0
+OPCH.US,D,20140417,000000,29.84,29.86,28.68,28.84,409482,0
+OPCH.US,D,20140421,000000,29.4,30.18,28.76,30.12,361004,0
+OPCH.US,D,20140422,000000,30.2,30.44,29.4,30.2,254412,0
+OPCH.US,D,20140423,000000,30.12,30.12,29.36,29.48,185853,0
+OPCH.US,D,20140424,000000,29.48,29.74,29.28,29.44,260005,0
+OPCH.US,D,20140425,000000,29.493,29.493,28.26,28.56,292274,0
+OPCH.US,D,20140428,000000,28.48,28.6,27.76,28.16,295946,0
+OPCH.US,D,20140429,000000,28.36,28.4,27.64,28.12,221471,0
+OPCH.US,D,20140430,000000,27.96,28.08,27.48,27.68,210305,0
+OPCH.US,D,20140501,000000,27.88,29.68,27.68,29.52,835375,0
+OPCH.US,D,20140502,000000,29.52,29.52,28.64,28.72,590334,0
+OPCH.US,D,20140505,000000,28.24,28.56,27.44,27.64,347021,0
+OPCH.US,D,20140506,000000,27.68,28.08,27.36,27.6,400481,0
+OPCH.US,D,20140507,000000,27.96,27.96,26.08,26.76,486887,0
+OPCH.US,D,20140508,000000,26.84,27.08,24.28,24.36,793675,0
+OPCH.US,D,20140509,000000,25.8,28.68,23.72,28.52,1186854,0
+OPCH.US,D,20140512,000000,28.52,29.28,27.88,27.96,476378,0
+OPCH.US,D,20140513,000000,28,29.74,27.96,29.12,461750,0
+OPCH.US,D,20140514,000000,29.52,29.52,28.44,28.88,432693,0
+OPCH.US,D,20140515,000000,28.68,28.84,28,28.64,261019,0
+OPCH.US,D,20140516,000000,28.72,29.8,28.04,29.76,353076,0
+OPCH.US,D,20140519,000000,29.8,30.2,29.16,30,203629,0
+OPCH.US,D,20140520,000000,30.08,30.08,29.04,29.24,208239,0
+OPCH.US,D,20140521,000000,29.28,29.64,28.84,29.2,156706,0
+OPCH.US,D,20140522,000000,29.16,29.6,28.84,29.52,213361,0
+OPCH.US,D,20140523,000000,29.64,29.96,29.12,29.68,315667,0
+OPCH.US,D,20140527,000000,29.96,30.56,29.84,30.12,258765,0
+OPCH.US,D,20140528,000000,30.4,30.76,29.6,30.64,343305,0
+OPCH.US,D,20140529,000000,30.8,31.36,30.36,30.84,209056,0
+OPCH.US,D,20140530,000000,31,31.76,31,31.4,308394,0
+OPCH.US,D,20140602,000000,31.36,31.84,30.8,31.52,299591,0
+OPCH.US,D,20140603,000000,31.32,32.4,31.18,32.08,279931,0
+OPCH.US,D,20140604,000000,31.8,32.92,31.76,32.08,352005,0
+OPCH.US,D,20140605,000000,32.08,32.16,30.92,31.16,339469,0
+OPCH.US,D,20140606,000000,31.28,31.68,31,31.48,157175,0
+OPCH.US,D,20140609,000000,31.56,32.52,31.48,32.04,150465,0
+OPCH.US,D,20140610,000000,32.36,33.6,32.04,33.4,246725,0
+OPCH.US,D,20140611,000000,33.36,33.76,32.36,32.44,167420,0
+OPCH.US,D,20140612,000000,32.2,32.92,32,32.64,201095,0
+OPCH.US,D,20140613,000000,32.72,32.76,31.44,31.92,137086,0
+OPCH.US,D,20140616,000000,32.04,32.4,31.52,31.8,120595,0
+OPCH.US,D,20140617,000000,31.64,33.36,31.48,32.52,193818,0
+OPCH.US,D,20140618,000000,32.56,32.96,32.16,32.68,152548,0
+OPCH.US,D,20140619,000000,32.64,33,31.88,32.56,169379,0
+OPCH.US,D,20140620,000000,32.6,32.72,31.92,32.48,187198,0
+OPCH.US,D,20140623,000000,32.44,33.12,32.32,32.84,162956,0
+OPCH.US,D,20140624,000000,32.56,33.6,32.56,33,226058,0
+OPCH.US,D,20140625,000000,32.92,33.36,32.48,32.8,111525,0
+OPCH.US,D,20140626,000000,33.12,33.2,32.58,32.92,121996,0
+OPCH.US,D,20140627,000000,32.72,33.04,32.44,32.76,560897,0
+OPCH.US,D,20140630,000000,32.76,33.8,32.6,33.36,349305,0
+OPCH.US,D,20140701,000000,33.48,33.48,32.71,32.96,300453,0
+OPCH.US,D,20140702,000000,32.96,33.36,32.72,32.8,123350,0
+OPCH.US,D,20140703,000000,32.8,33,32.48,32.56,98254,0
+OPCH.US,D,20140707,000000,32.4,32.48,30.98,31.2,273354,0
+OPCH.US,D,20140708,000000,31.04,31.24,29.6,29.72,274806,0
+OPCH.US,D,20140709,000000,29.68,29.72,28.36,29.4,348933,0
+OPCH.US,D,20140710,000000,28.84,30.02,28.84,29.52,182323,0
+OPCH.US,D,20140711,000000,29.44,29.84,28.8,29.56,313785,0
+OPCH.US,D,20140714,000000,29.76,29.76,28.92,29.08,212419,0
+OPCH.US,D,20140715,000000,29.554,29.554,28.64,29.12,246923,0
+OPCH.US,D,20140716,000000,29.2,29.592,28.84,29.04,137808,0
+OPCH.US,D,20140717,000000,28.92,29.08,28.56,28.72,148903,0
+OPCH.US,D,20140718,000000,28.6,29.4,28.52,29.32,169302,0
+OPCH.US,D,20140721,000000,28.96,29.6,28.8,29.56,173973,0
+OPCH.US,D,20140722,000000,29.64,29.8,29.16,29.64,123669,0
+OPCH.US,D,20140723,000000,29.72,30.4,29.48,29.92,130402,0
+OPCH.US,D,20140724,000000,29.96,30,29.08,29.36,159386,0
+OPCH.US,D,20140725,000000,29.08,29.4,28.96,29,180891,0
+OPCH.US,D,20140728,000000,29,29.6,28.72,29.16,285879,0
+OPCH.US,D,20140729,000000,29.32,29.92,29.2,29.8,162752,0
+OPCH.US,D,20140730,000000,30.08,30.76,29.54,30.48,132312,0
+OPCH.US,D,20140731,000000,30.24,30.6,29.96,29.96,135906,0
+OPCH.US,D,20140801,000000,30.04,30.76,29.68,29.84,141614,0
+OPCH.US,D,20140804,000000,30.04,30.56,29.44,29.6,200663,0
+OPCH.US,D,20140805,000000,29.68,29.92,29.04,29.16,300114,0
+OPCH.US,D,20140806,000000,29.12,29.76,28.84,29.76,336521,0
+OPCH.US,D,20140807,000000,29.92,33.48,29.92,32.2,607368,0
+OPCH.US,D,20140808,000000,32.12,32.8,31.88,31.96,263067,0
+OPCH.US,D,20140811,000000,32.04,32.16,31.6,31.66,135649,0
+OPCH.US,D,20140812,000000,31.64,32.192,30.52,30.56,256998,0
+OPCH.US,D,20140813,000000,30.6,31.56,30.56,31.52,116441,0
+OPCH.US,D,20140814,000000,31.52,32.08,31.28,31.92,119864,0
+OPCH.US,D,20140815,000000,32.16,32.2,31.28,31.4,117700,0
+OPCH.US,D,20140818,000000,31.56,32.76,31.32,32.6,195273,0
+OPCH.US,D,20140819,000000,32.72,33.12,32.402,32.92,120263,0
+OPCH.US,D,20140820,000000,32.76,32.88,32.36,32.44,86250,0
+OPCH.US,D,20140821,000000,32.4,33.28,32.28,33.04,185823,0
+OPCH.US,D,20140822,000000,32.96,33.4,32.72,33.16,147586,0
+OPCH.US,D,20140825,000000,33.28,33.52,32.52,33.04,163901,0
+OPCH.US,D,20140826,000000,33.12,33.92,32.68,33.76,159443,0
+OPCH.US,D,20140827,000000,33.88,34.76,33.72,34.2,180399,0
+OPCH.US,D,20140828,000000,34.08,34.48,33.76,33.8,103534,0
+OPCH.US,D,20140829,000000,33.88,34.24,33.76,33.84,98869,0
+OPCH.US,D,20140902,000000,33.8,33.96,32.68,33.24,243541,0
+OPCH.US,D,20140903,000000,33.56,34.64,33.54,33.68,183435,0
+OPCH.US,D,20140904,000000,33.72,34.92,33.64,33.96,336276,0
+OPCH.US,D,20140905,000000,33.76,34.52,33.6,33.8,108119,0
+OPCH.US,D,20140908,000000,33.72,33.76,33.16,33.32,156748,0
+OPCH.US,D,20140909,000000,33.2,34.72,32.84,32.88,212710,0
+OPCH.US,D,20140910,000000,33,33.16,32.12,32.24,210911,0
+OPCH.US,D,20140911,000000,34.76,35,32.04,33.12,95090,0
+OPCH.US,D,20140912,000000,33.04,33.04,32.16,32.44,106752,0
+OPCH.US,D,20140915,000000,32.48,32.68,31.36,31.72,136010,0
+OPCH.US,D,20140916,000000,31.6,31.76,30.96,31.36,130923,0
+OPCH.US,D,20140917,000000,31.24,32,30.32,31.16,215963,0
+OPCH.US,D,20140918,000000,31.16,31.56,30.96,31.28,135279,0
+OPCH.US,D,20140919,000000,31.32,31.96,30.6,30.76,239346,0
+OPCH.US,D,20140922,000000,30.68,31.08,29.6,29.64,244263,0
+OPCH.US,D,20140923,000000,29.28,29.28,28.28,28.8,378561,0
+OPCH.US,D,20140924,000000,28.76,28.88,28.08,28.44,340988,0
+OPCH.US,D,20140925,000000,28.32,28.72,27.84,27.84,238284,0
+OPCH.US,D,20140926,000000,27.84,27.96,27.12,27.4,245264,0
+OPCH.US,D,20140929,000000,27.2,27.98,27,27.64,258601,0
+OPCH.US,D,20140930,000000,27.6,28.02,27.48,27.64,252825,0
+OPCH.US,D,20141001,000000,27.52,28.02,26.84,27.08,203707,0
+OPCH.US,D,20141002,000000,27.16,27.64,26.76,27.52,149639,0
+OPCH.US,D,20141003,000000,27.88,28,27.4,27.4,88818,0
+OPCH.US,D,20141006,000000,27.52,27.8,26.888,27.04,211424,0
+OPCH.US,D,20141007,000000,26.88,27.16,26.26,26.32,165795,0
+OPCH.US,D,20141008,000000,26.28,26.76,26.04,26.68,337656,0
+OPCH.US,D,20141009,000000,26.56,26.64,25.84,26,235219,0
+OPCH.US,D,20141010,000000,25.84,26.44,24.68,24.8,302175,0
+OPCH.US,D,20141013,000000,24.92,25.6,24.424,24.84,224182,0
+OPCH.US,D,20141014,000000,25.44,25.48,24.42,24.6,256733,0
+OPCH.US,D,20141015,000000,24.32,24.76,23.24,23.72,366157,0
+OPCH.US,D,20141016,000000,23.26,25.08,23.26,24.2,472330,0
+OPCH.US,D,20141017,000000,24.56,24.96,23.48,23.56,352666,0
+OPCH.US,D,20141020,000000,23.56,23.72,22.36,22.88,540991,0
+OPCH.US,D,20141021,000000,23.08,24.16,22.76,24.12,307784,0
+OPCH.US,D,20141022,000000,24.24,24.68,23.28,23.28,207958,0
+OPCH.US,D,20141023,000000,23.6,24.42,23.08,23.36,231112,0
+OPCH.US,D,20141024,000000,23.44,24.12,23.24,23.96,169047,0
+OPCH.US,D,20141027,000000,23.76,24,23.48,23.52,151601,0
+OPCH.US,D,20141028,000000,23.6,24.52,23.6,24.36,301444,0
+OPCH.US,D,20141029,000000,25.36,26.28,24.64,25.52,543928,0
+OPCH.US,D,20141030,000000,25.4,25.84,24.92,24.96,303973,0
+OPCH.US,D,20141031,000000,25.48,25.96,25.08,25.84,275433,0
+OPCH.US,D,20141103,000000,26,26.96,25.72,26.84,302044,0
+OPCH.US,D,20141104,000000,26.92,27.08,25.84,25.92,152870,0
+OPCH.US,D,20141105,000000,26.16,26.4,24.72,24.96,309349,0
+OPCH.US,D,20141106,000000,23.32,24.44,21.76,22.08,1163697,0
+OPCH.US,D,20141107,000000,22.16,23.12,22.16,22.76,421239,0
+OPCH.US,D,20141110,000000,22.88,23.32,22.32,22.36,346060,0
+OPCH.US,D,20141111,000000,22.2,23,22.16,22.92,221201,0
+OPCH.US,D,20141112,000000,22.84,23.22,22.68,23.08,172547,0
+OPCH.US,D,20141113,000000,23.24,23.56,22.88,23.44,196336,0
+OPCH.US,D,20141114,000000,23.44,23.8,22.88,23.64,390688,0
+OPCH.US,D,20141117,000000,23.4,23.52,22.8,23.12,201347,0
+OPCH.US,D,20141118,000000,23.2,23.56,22.88,23.4,150013,0
+OPCH.US,D,20141119,000000,23.4,23.8,22.96,23.2,240876,0
+OPCH.US,D,20141120,000000,23.68,24.68,23.28,24.24,320043,0
+OPCH.US,D,20141121,000000,24.6,24.72,24.14,24.64,200439,0
+OPCH.US,D,20141124,000000,24.76,25.56,24.76,25.48,174541,0
+OPCH.US,D,20141125,000000,25.44,25.88,25.16,25.56,128480,0
+OPCH.US,D,20141126,000000,25.6,26.16,25.48,25.84,115131,0
+OPCH.US,D,20141128,000000,26.04,26.6,25.8,25.92,83772,0
+OPCH.US,D,20141201,000000,25.92,26.24,25.42,25.84,158570,0
+OPCH.US,D,20141202,000000,25.84,26.44,25.76,26.16,136827,0
+OPCH.US,D,20141203,000000,26.24,26.68,25.56,25.8,151605,0
+OPCH.US,D,20141204,000000,25.84,25.96,24.72,25.04,141282,0
+OPCH.US,D,20141205,000000,25.04,25.64,24.92,25.52,207865,0
+OPCH.US,D,20141208,000000,25.36,25.56,23.8,23.92,255272,0
+OPCH.US,D,20141209,000000,23.56,24.64,23.42,24.52,238361,0
+OPCH.US,D,20141210,000000,24.28,24.72,23.32,23.44,190162,0
+OPCH.US,D,20141211,000000,23.48,24.48,23.448,24.12,121873,0
+OPCH.US,D,20141212,000000,23.72,24.56,23.64,23.64,125968,0
+OPCH.US,D,20141215,000000,23.72,23.72,22.44,22.96,239121,0
+OPCH.US,D,20141216,000000,23,24.16,22.92,23.64,234795,0
+OPCH.US,D,20141217,000000,23.6,25,23.12,24.68,385320,0
+OPCH.US,D,20141218,000000,24.44,24.88,24.12,24.62,225931,0
+OPCH.US,D,20141219,000000,24.56,24.84,23.92,24.48,409998,0
+OPCH.US,D,20141222,000000,24.4,25.8,24.4,25.48,247689,0
+OPCH.US,D,20141223,000000,25.68,25.76,25.2,25.48,121810,0
+OPCH.US,D,20141224,000000,25.64,25.64,25.28,25.48,43635,0
+OPCH.US,D,20141226,000000,25.68,26.72,25.36,26.08,230125,0
+OPCH.US,D,20141229,000000,26.08,26.8,25.841,26.36,156701,0
+OPCH.US,D,20141230,000000,26.64,27.5,26.2,26.64,227695,0
+OPCH.US,D,20141231,000000,26.6,28,26.44,27.96,249352,0
+OPCH.US,D,20150102,000000,28.04,28.04,25.96,26.88,216981,0
+OPCH.US,D,20150105,000000,26.76,27.64,26.32,27.2,160781,0
+OPCH.US,D,20150106,000000,27.2,27.4,25.26,25.88,204352,0
+OPCH.US,D,20150107,000000,26,26.2,24.88,25.28,141673,0
+OPCH.US,D,20150108,000000,25.44,25.64,24.26,24.62,267672,0
+OPCH.US,D,20150109,000000,24.48,25.16,24.24,24.34,244652,0
+OPCH.US,D,20150112,000000,24.28,24.36,22.54,22.8,431576,0
+OPCH.US,D,20150113,000000,23.04,23.72,22.244,23.6,308218,0
+OPCH.US,D,20150114,000000,23.24,24.08,23.24,23.84,199209,0
+OPCH.US,D,20150115,000000,23.84,24.16,22.8,23,167318,0
+OPCH.US,D,20150116,000000,22.96,24.02,22.96,23.84,139889,0
+OPCH.US,D,20150120,000000,23.84,24.08,23.2,23.6,144600,0
+OPCH.US,D,20150121,000000,23.64,23.84,23.32,23.68,189184,0
+OPCH.US,D,20150122,000000,23.92,24.04,23.24,23.64,147383,0
+OPCH.US,D,20150123,000000,23.56,24.04,23.48,23.68,103373,0
+OPCH.US,D,20150126,000000,23.92,24.2,23.24,23.66,153754,0
+OPCH.US,D,20150127,000000,23.24,23.92,23.12,23.2,160331,0
+OPCH.US,D,20150128,000000,23.4,23.4,22.756,22.84,145894,0
+OPCH.US,D,20150129,000000,23,23.4,22.26,23.2,157902,0
+OPCH.US,D,20150130,000000,22.96,23.68,22.44,23,198894,0
+OPCH.US,D,20150202,000000,22.96,23.2,21.88,23.04,244157,0
+OPCH.US,D,20150203,000000,23.08,23.6,22.28,22.72,202633,0
+OPCH.US,D,20150204,000000,22.52,22.64,22.02,22.4,171727,0
+OPCH.US,D,20150205,000000,22.12,23.04,21.04,22.64,417469,0
+OPCH.US,D,20150206,000000,22.76,24.48,22.32,24.24,259791,0
+OPCH.US,D,20150209,000000,24.4,24.6,23.88,24.04,292018,0
+OPCH.US,D,20150210,000000,24.616,24.86,23.84,24.52,200685,0
+OPCH.US,D,20150211,000000,24.4,25.32,24.36,24.56,193122,0
+OPCH.US,D,20150212,000000,24.56,25.2,24.16,24.4,147101,0
+OPCH.US,D,20150213,000000,24.44,24.64,23.88,24.16,163562,0
+OPCH.US,D,20150217,000000,23.92,24.64,23.72,24.48,212978,0
+OPCH.US,D,20150218,000000,24.48,24.72,24.2,24.64,119533,0
+OPCH.US,D,20150219,000000,24.64,24.88,24.04,24.24,104108,0
+OPCH.US,D,20150220,000000,24.16,24.68,23.8,24.16,131479,0
+OPCH.US,D,20150223,000000,23.92,24.12,22.92,23.62,184825,0
+OPCH.US,D,20150224,000000,23.48,23.92,23.4,23.68,95030,0
+OPCH.US,D,20150225,000000,23.64,24.2,23.32,23.96,103499,0
+OPCH.US,D,20150226,000000,24,24.2,23.44,23.68,113679,0
+OPCH.US,D,20150227,000000,23.72,24.84,23.28,24.44,219765,0
+OPCH.US,D,20150302,000000,22.96,22.96,20,20.8,1510175,0
+OPCH.US,D,20150303,000000,21.16,22,20.8,21.68,428925,0
+OPCH.US,D,20150304,000000,21.6,21.6,20.64,20.84,495075,0
+OPCH.US,D,20150305,000000,20.92,21.16,20.6,20.8,303050,0
+OPCH.US,D,20150306,000000,20.8,21.08,20.44,20.68,219500,0
+OPCH.US,D,20150309,000000,20.88,21.28,17.12,17.2,729750,0
+OPCH.US,D,20150310,000000,17.24,17.4,14.36,14.44,1973575,0
+OPCH.US,D,20150311,000000,14.8,14.8,13.68,13.76,652475,0
+OPCH.US,D,20150312,000000,13.64,15.56,13.64,15.4,746025,0
+OPCH.US,D,20150313,000000,15.28,17.08,15.08,17,779775,0
+OPCH.US,D,20150316,000000,17.08,17.24,16.68,17.12,503800,0
+OPCH.US,D,20150317,000000,17.24,19.12,17,18.36,801350,0
+OPCH.US,D,20150318,000000,18.32,19.24,18.16,18.8,728050,0
+OPCH.US,D,20150319,000000,18.72,18.84,17.92,18.2,352550,0
+OPCH.US,D,20150320,000000,18.36,18.48,17.84,17.96,378150,0
+OPCH.US,D,20150323,000000,17.84,18.16,17.32,17.88,304400,0
+OPCH.US,D,20150324,000000,17.84,18.16,17.64,17.92,267600,0
+OPCH.US,D,20150325,000000,18.04,18.72,17.12,17.32,276025,0
+OPCH.US,D,20150326,000000,17.2,18,16.8,17.28,266400,0
+OPCH.US,D,20150327,000000,17.24,17.56,16.92,17.52,260775,0
+OPCH.US,D,20150330,000000,17.48,17.6,16.72,17.16,270675,0
+OPCH.US,D,20150331,000000,17.16,17.92,16.98,17.72,259020,0
+OPCH.US,D,20150401,000000,17.88,17.88,17.12,17.56,209225,0
+OPCH.US,D,20150402,000000,17.76,18.36,17.4,17.84,368100,0
+OPCH.US,D,20150406,000000,17.84,18.8,17.64,18.72,596000,0
+OPCH.US,D,20150407,000000,18.64,19.406,18.52,19.04,366455,0
+OPCH.US,D,20150408,000000,19.2,19.4,18.88,19.08,202700,0
+OPCH.US,D,20150409,000000,20.76,21.08,20.04,20.08,1049373,0
+OPCH.US,D,20150410,000000,20.04,21.88,19.84,21.6,677625,0
+OPCH.US,D,20150413,000000,21.6,21.8,20.92,20.96,506650,0
+OPCH.US,D,20150414,000000,20.92,21.28,20.08,21.16,321975,0
+OPCH.US,D,20150415,000000,21.24,21.32,20.58,21.04,201376,0
+OPCH.US,D,20150416,000000,21,21.08,20.56,20.96,201642,0
+OPCH.US,D,20150417,000000,20.88,21.2,20.68,21.04,226425,0
+OPCH.US,D,20150420,000000,21.08,21.2,20.2,20.64,276516,0
+OPCH.US,D,20150421,000000,20.88,21.4,20.54,20.76,251428,0
+OPCH.US,D,20150422,000000,20.72,21.36,20.72,20.92,170242,0
+OPCH.US,D,20150423,000000,20.8,21.2,20.6,21,135175,0
+OPCH.US,D,20150424,000000,20.8,21.36,20.6,21.04,108665,0
+OPCH.US,D,20150427,000000,20.6,21.84,20.52,20.68,203675,0
+OPCH.US,D,20150428,000000,20.52,20.6,19.92,20.4,264173,0
+OPCH.US,D,20150429,000000,20.12,20.76,19.88,20.16,287625,0
+OPCH.US,D,20150430,000000,19.92,20.24,18.6,18.8,296525,0
+OPCH.US,D,20150501,000000,18.92,18.96,18.08,18.64,284650,0
+OPCH.US,D,20150504,000000,18.72,19.88,18.72,19.44,165975,0
+OPCH.US,D,20150505,000000,19.52,19.72,18.44,18.48,453275,0
+OPCH.US,D,20150506,000000,18.48,18.96,17.8,18.08,293704,0
+OPCH.US,D,20150507,000000,18.16,18.64,17.48,17.64,525302,0
+OPCH.US,D,20150508,000000,15.2,15.44,13.68,14.52,1345225,0
+OPCH.US,D,20150511,000000,14.6,15.96,14.08,15.88,974575,0
+OPCH.US,D,20150512,000000,15.76,16.36,15.48,15.92,403825,0
+OPCH.US,D,20150513,000000,16,16.24,15.74,16.24,362812,0
+OPCH.US,D,20150514,000000,16.2,16.4,16,16.32,416600,0
+OPCH.US,D,20150515,000000,16.2,16.36,15.72,16.16,248695,0
+OPCH.US,D,20150518,000000,16.4,16.44,15.98,16.08,228814,0
+OPCH.US,D,20150519,000000,16.04,16.2,15.76,15.88,241680,0
+OPCH.US,D,20150520,000000,15.88,15.92,14.88,14.96,312150,0
+OPCH.US,D,20150521,000000,15,15.56,14.6,15.04,364025,0
+OPCH.US,D,20150522,000000,15.48,15.48,14.84,15.12,152500,0
+OPCH.US,D,20150526,000000,15.04,15.04,14.32,14.56,210615,0
+OPCH.US,D,20150527,000000,14.56,14.84,14.08,14.76,231525,0
+OPCH.US,D,20150528,000000,14.64,14.9,14.56,14.6,245389,0
+OPCH.US,D,20150529,000000,14.64,14.64,13.8,14.2,309600,0
+OPCH.US,D,20150601,000000,14.2,14.2,13.44,13.72,345539,0
+OPCH.US,D,20150602,000000,13.68,14.6,13.56,14.4,227825,0
+OPCH.US,D,20150603,000000,14.36,14.44,13.8,13.96,385825,0
+OPCH.US,D,20150604,000000,13.96,14.52,13.68,14.52,310225,0
+OPCH.US,D,20150605,000000,14.4,14.4,13.92,14.28,214100,0
+OPCH.US,D,20150608,000000,14.44,14.76,14.16,14.36,221225,0
+OPCH.US,D,20150609,000000,14.4,14.64,14,14.52,150580,0
+OPCH.US,D,20150610,000000,14.6,14.64,13.88,14.04,260852,0
+OPCH.US,D,20150611,000000,14.2,14.48,14,14.36,105593,0
+OPCH.US,D,20150612,000000,14.24,15,14,14.96,173475,0
+OPCH.US,D,20150615,000000,14.92,15.32,14.32,15.16,346425,0
+OPCH.US,D,20150616,000000,15.28,15.52,14.88,15.16,278925,0
+OPCH.US,D,20150617,000000,15.28,15.4,14.04,14.36,268350,0
+OPCH.US,D,20150618,000000,14.32,14.8,13.72,14.6,258625,0
+OPCH.US,D,20150619,000000,14.68,14.88,14.08,14.52,820250,0
+OPCH.US,D,20150622,000000,14.68,15.44,14.64,15.36,202025,0
+OPCH.US,D,20150623,000000,15.32,15.666,14.88,14.88,196246,0
+OPCH.US,D,20150624,000000,14.8,15.04,14.08,14.52,253975,0
+OPCH.US,D,20150625,000000,14.6,14.6,14.08,14.4,203300,0
+OPCH.US,D,20150626,000000,14.36,14.52,13.88,14.08,351300,0
+OPCH.US,D,20150629,000000,14,15.72,13.8,15,641475,0
+OPCH.US,D,20150630,000000,14.8,15.28,14.4,14.52,227985,0
+OPCH.US,D,20150701,000000,14.6,14.92,14,14.28,172050,0
+OPCH.US,D,20150702,000000,14.36,14.48,13.6,13.6,211950,0
+OPCH.US,D,20150706,000000,13.6,13.6,12.64,13.08,350175,0
+OPCH.US,D,20150707,000000,12.96,13.36,12.36,12.76,300375,0
+OPCH.US,D,20150708,000000,12.48,12.88,11.92,12.08,210600,0
+OPCH.US,D,20150709,000000,12.2,12.68,12.08,12.12,189100,0
+OPCH.US,D,20150710,000000,12.2,12.32,12,12.16,220600,0
+OPCH.US,D,20150713,000000,12.36,13.24,12.2,12.84,360600,0
+OPCH.US,D,20150714,000000,12.76,13.52,12.76,13.4,142989,0
+OPCH.US,D,20150715,000000,13.44,13.6,12.64,12.84,154064,0
+OPCH.US,D,20150716,000000,12.92,13.08,12.36,12.56,129500,0
+OPCH.US,D,20150717,000000,12.56,13.12,12.32,12.84,118450,0
+OPCH.US,D,20150720,000000,12.92,12.92,11.68,12,293950,0
+OPCH.US,D,20150721,000000,11.96,12.24,11.72,11.92,169400,0
+OPCH.US,D,20150722,000000,11.84,12,10.8,11,508025,0
+OPCH.US,D,20150723,000000,10.96,11.2,10.04,10.2,435975,0
+OPCH.US,D,20150724,000000,10.2,10.52,9.8,10.2,472175,0
+OPCH.US,D,20150727,000000,10.2,10.8,9.84,10.16,259350,0
+OPCH.US,D,20150728,000000,10.12,10.2,9.44,9.72,265775,0
+OPCH.US,D,20150729,000000,9.8,10.52,9.8,9.84,237600,0
+OPCH.US,D,20150730,000000,9.68,10,9.48,9.72,217775,0
+OPCH.US,D,20150731,000000,9.76,10.32,9.64,10.04,113725,0
+OPCH.US,D,20150803,000000,9.92,10.4,9.84,10.28,237061,0
+OPCH.US,D,20150804,000000,10.2,10.8,9.96,10.76,242700,0
+OPCH.US,D,20150805,000000,10.8,11.12,10.44,10.64,165175,0
+OPCH.US,D,20150806,000000,10.52,11.12,10.2,11,222389,0
+OPCH.US,D,20150807,000000,10.72,11.36,10.4,10.72,246950,0
+OPCH.US,D,20150810,000000,10,10,7.92,8.32,1050175,0
+OPCH.US,D,20150811,000000,8,8.98,7.56,8.28,362440,0
+OPCH.US,D,20150812,000000,8.24,8.24,7.44,7.56,592100,0
+OPCH.US,D,20150813,000000,7.4,7.96,6.36,6.52,487175,0
+OPCH.US,D,20150814,000000,6.44,6.76,5.24,5.4,786050,0
+OPCH.US,D,20150817,000000,5.36,6.4,5.2,6.24,563325,0
+OPCH.US,D,20150818,000000,6.24,6.32,5.8,6.16,341425,0
+OPCH.US,D,20150819,000000,6,7.08,6,6.92,431950,0
+OPCH.US,D,20150820,000000,6.8,7.28,6.44,7.2,446700,0
+OPCH.US,D,20150821,000000,6.96,7.44,6.96,7.36,419800,0
+OPCH.US,D,20150824,000000,7,7.9,6.72,7.8,498123,0
+OPCH.US,D,20150825,000000,8.2,9.24,8.2,9.2,512625,0
+OPCH.US,D,20150826,000000,9.24,9.44,8.6,9.08,454900,0
+OPCH.US,D,20150827,000000,9.12,9.52,9.04,9.4,353150,0
+OPCH.US,D,20150828,000000,9.32,9.92,9.2,9.84,318200,0
+OPCH.US,D,20150831,000000,9.84,10.08,9.6,9.72,189950,0
+OPCH.US,D,20150901,000000,9.64,9.88,9.24,9.52,278575,0
+OPCH.US,D,20150902,000000,9.6,9.88,9.24,9.8,202050,0
+OPCH.US,D,20150903,000000,9.64,10.12,9.52,9.6,202800,0
+OPCH.US,D,20150904,000000,9.52,10,9.4,10,156100,0
+OPCH.US,D,20150908,000000,9.92,10.2,9.84,10.04,175075,0
+OPCH.US,D,20150909,000000,9.92,10.16,9.52,9.8,244850,0
+OPCH.US,D,20150910,000000,9.72,10.08,9.68,9.88,135297,0
+OPCH.US,D,20150911,000000,9.68,10.2,9.4,10.08,126325,0
+OPCH.US,D,20150914,000000,9.92,10.36,9.72,10.2,193425,0
+OPCH.US,D,20150915,000000,9.8,10.44,9.8,10.12,141775,0
+OPCH.US,D,20150916,000000,10,10.88,9.96,10.68,203725,0
+OPCH.US,D,20150917,000000,10.56,11.12,10.54,10.8,167101,0
+OPCH.US,D,20150918,000000,10.64,12.16,10.64,11.8,517575,0
+OPCH.US,D,20150921,000000,11.8,12.36,11.52,11.72,308975,0
+OPCH.US,D,20150922,000000,11.44,11.84,11.08,11.52,268300,0
+OPCH.US,D,20150923,000000,11.32,11.6,10.56,10.68,239701,0
+OPCH.US,D,20150924,000000,10.52,10.96,10.08,10.36,188902,0
+OPCH.US,D,20150925,000000,10.32,10.48,9.04,9.12,510175,0
+OPCH.US,D,20150928,000000,9.08,9.08,7.68,8,405636,0
+OPCH.US,D,20150929,000000,7.92,8,7.48,7.64,241825,0
+OPCH.US,D,20150930,000000,7.56,7.8,7.4,7.48,417550,0
+OPCH.US,D,20151001,000000,7.52,8,7.52,7.76,229550,0
+OPCH.US,D,20151002,000000,7.72,8.04,7.56,7.64,194200,0
+OPCH.US,D,20151005,000000,7.72,7.96,7.2,7.44,186275,0
+OPCH.US,D,20151006,000000,7.4,7.88,7.36,7.68,178650,0
+OPCH.US,D,20151007,000000,7.88,7.88,7.36,7.72,238075,0
+OPCH.US,D,20151008,000000,7.72,8,7.48,7.56,78450,0
+OPCH.US,D,20151009,000000,7.6,7.72,7.28,7.32,100450,0
+OPCH.US,D,20151012,000000,7.32,7.4,7.04,7.16,130120,0
+OPCH.US,D,20151013,000000,7.24,7.24,6.88,6.88,118175,0
+OPCH.US,D,20151014,000000,6.76,7.04,6.6,6.6,132000,0
+OPCH.US,D,20151015,000000,6.6,6.84,6.48,6.8,122200,0
+OPCH.US,D,20151016,000000,6.84,6.92,6.68,6.72,81875,0
+OPCH.US,D,20151019,000000,6.68,7.08,6.36,6.68,161363,0
+OPCH.US,D,20151020,000000,6.68,8.52,6.6,7.88,693525,0
+OPCH.US,D,20151021,000000,8,8.04,7.4,7.72,216050,0
+OPCH.US,D,20151022,000000,7.64,8.4,7.48,7.92,173800,0
+OPCH.US,D,20151023,000000,7.92,9.4,7.52,9.24,296075,0
+OPCH.US,D,20151026,000000,9.28,9.56,8.04,8.24,263425,0
+OPCH.US,D,20151027,000000,8.16,8.16,7.64,7.84,120800,0
+OPCH.US,D,20151028,000000,7.88,8.64,7.68,8.24,178000,0
+OPCH.US,D,20151029,000000,8.04,9.2,7.88,7.92,143350,0
+OPCH.US,D,20151030,000000,7.88,8.16,7.64,7.88,158150,0
+OPCH.US,D,20151102,000000,7.84,8.4,7.84,8.36,120353,0
+OPCH.US,D,20151103,000000,8.32,8.6,8.2,8.48,138927,0
+OPCH.US,D,20151104,000000,8.88,11.92,8.56,10.72,1235484,0
+OPCH.US,D,20151105,000000,10.68,11.12,10,10.8,406425,0
+OPCH.US,D,20151106,000000,10.76,11.24,10.44,11,301825,0
+OPCH.US,D,20151109,000000,10.96,11.36,10.8,11.08,147417,0
+OPCH.US,D,20151110,000000,11,11.88,11,11.44,185650,0
+OPCH.US,D,20151111,000000,11.44,11.44,10.24,10.72,159775,0
+OPCH.US,D,20151112,000000,10.64,10.72,9.88,9.96,115050,0
+OPCH.US,D,20151113,000000,9.88,10.32,9.56,9.96,111725,0
+OPCH.US,D,20151116,000000,9.92,10.28,9.6,9.96,123875,0
+OPCH.US,D,20151117,000000,10.04,10.04,6.68,7.32,1168625,0
+OPCH.US,D,20151118,000000,7.32,7.68,7.08,7.56,420050,0
+OPCH.US,D,20151119,000000,7.4,7.56,7.04,7.4,277350,0
+OPCH.US,D,20151120,000000,7.44,7.44,7.08,7.36,134000,0
+OPCH.US,D,20151123,000000,7.2,8.04,6.92,7.92,263200,0
+OPCH.US,D,20151124,000000,7.88,8.24,7.44,8,326450,0
+OPCH.US,D,20151125,000000,8,9.24,7.92,8.76,297400,0
+OPCH.US,D,20151127,000000,8.72,8.96,8.6,8.8,52500,0
+OPCH.US,D,20151130,000000,8.92,9.04,8.4,8.48,390325,0
+OPCH.US,D,20151201,000000,8.56,8.84,8.52,8.68,224195,0
+OPCH.US,D,20151202,000000,8.56,8.76,8.24,8.52,150637,0
+OPCH.US,D,20151203,000000,8.56,8.76,8.2,8.36,186003,0
+OPCH.US,D,20151204,000000,8.32,8.72,8.16,8.32,222600,0
+OPCH.US,D,20151207,000000,8.2,8.52,8,8.36,163125,0
+OPCH.US,D,20151208,000000,8.24,8.76,8.02,8.64,262833,0
+OPCH.US,D,20151209,000000,8.52,8.8,8.08,8.16,216725,0
+OPCH.US,D,20151210,000000,8.2,8.56,7.72,7.8,822050,0
+OPCH.US,D,20151211,000000,7.72,8.12,7.08,7.32,452375,0
+OPCH.US,D,20151214,000000,7.28,7.4,6.6,6.64,343735,0
+OPCH.US,D,20151215,000000,6.68,6.96,6.36,6.48,338625,0
+OPCH.US,D,20151216,000000,6.6,6.84,6.4,6.48,305775,0
+OPCH.US,D,20151217,000000,6.6,6.96,6.28,6.32,378475,0
+OPCH.US,D,20151218,000000,6.36,6.56,6.2,6.24,218000,0
+OPCH.US,D,20151221,000000,6.4,6.48,6.12,6.16,229750,0
+OPCH.US,D,20151222,000000,6.24,6.24,5.88,6.12,290692,0
+OPCH.US,D,20151223,000000,6.08,7.04,5.96,6.64,464250,0
+OPCH.US,D,20151224,000000,6.56,7.16,6.48,7,117748,0
+OPCH.US,D,20151228,000000,7.08,7.12,6.6,6.92,184782,0
+OPCH.US,D,20151229,000000,7.04,7.12,6.72,7.08,192459,0
+OPCH.US,D,20151230,000000,7.04,7.216,6.72,7.12,154101,0
+OPCH.US,D,20151231,000000,7,7.36,6.88,7,289259,0
+OPCH.US,D,20160104,000000,6.84,7.44,6.56,7.44,335075,0
+OPCH.US,D,20160105,000000,7.36,7.3604,6.64,6.8,211182,0
+OPCH.US,D,20160106,000000,6.76,6.96,6.68,6.8,106126,0
+OPCH.US,D,20160107,000000,6.64,6.7,6.12,6.16,385157,0
+OPCH.US,D,20160108,000000,6.12,6.28,5.64,5.66,240682,0
+OPCH.US,D,20160111,000000,5.72,5.84,5.14,5.24,265692,0
+OPCH.US,D,20160112,000000,5.2,6,5.2,5.36,251419,0
+OPCH.US,D,20160113,000000,5.4,5.8,4.8,5.12,271427,0
+OPCH.US,D,20160114,000000,5.04,5.72,4.76,5.68,198415,0
+OPCH.US,D,20160115,000000,5.48,5.48,4.956,5.48,132752,0
+OPCH.US,D,20160119,000000,5.92,6.16,5.84,6.04,288800,0
+OPCH.US,D,20160120,000000,5.84,6.72,5.4,6.72,304363,0
+OPCH.US,D,20160121,000000,6.72,7.4,6.64,7.08,224683,0
+OPCH.US,D,20160122,000000,7.2,7.36,6.56,6.76,215935,0
+OPCH.US,D,20160125,000000,6.68,6.9756,6.62,6.84,97266,0
+OPCH.US,D,20160126,000000,6.84,7.16,6.2788,6.96,219474,0
+OPCH.US,D,20160127,000000,7,7.24,6.68,7,115901,0
+OPCH.US,D,20160128,000000,7,7.36,6.44,6.8,122336,0
+OPCH.US,D,20160129,000000,6.8,7.2,6.8,7.16,126986,0
+OPCH.US,D,20160201,000000,7.08,7.2,6.52,6.8,142701,0
+OPCH.US,D,20160202,000000,6.8,6.84,6.52,6.6,72480,0
+OPCH.US,D,20160203,000000,6.76,6.76,6.32,6.36,143980,0
+OPCH.US,D,20160204,000000,6.4,6.76,6.26,6.4,146928,0
+OPCH.US,D,20160205,000000,6.4,6.4888,6.16,6.24,112376,0
+OPCH.US,D,20160208,000000,6.12,6.28,5.82,6.24,136706,0
+OPCH.US,D,20160209,000000,6.2,6.68,5.88,6,96802,0
+OPCH.US,D,20160210,000000,6,6.48,5.84,6.2,92775,0
+OPCH.US,D,20160211,000000,6.12,6.2572,5.8,6.04,158560,0
+OPCH.US,D,20160212,000000,6.04,6.14,5.88,6.04,128113,0
+OPCH.US,D,20160216,000000,6.08,6.98,6.04,6.76,100267,0
+OPCH.US,D,20160217,000000,6.76,7.2,6.68,7.16,133290,0
+OPCH.US,D,20160218,000000,7.12,8.66,7.12,8.6,501697,0
+OPCH.US,D,20160219,000000,8.64,9,7.88,8.36,228874,0
+OPCH.US,D,20160222,000000,8.44,8.88,8.36,8.6,248578,0
+OPCH.US,D,20160223,000000,8.8,8.8,7.84,8.04,291629,0
+OPCH.US,D,20160224,000000,8,8.48,8,8.32,177881,0
+OPCH.US,D,20160225,000000,8.28,8.8,7.9,8.32,97147,0
+OPCH.US,D,20160226,000000,8.36,8.76,8.2,8.4,82363,0
+OPCH.US,D,20160229,000000,8.28,9,8.12,8.64,225913,0
+OPCH.US,D,20160301,000000,8.88,9.32,8.64,8.8,214336,0
+OPCH.US,D,20160302,000000,8.72,9.52,8.6,9.04,303852,0
+OPCH.US,D,20160303,000000,9.52,10.68,8.4,9.48,337646,0
+OPCH.US,D,20160304,000000,9.4,10,9.32,9.68,234813,0
+OPCH.US,D,20160307,000000,9.72,10.16,9.52,10.08,249388,0
+OPCH.US,D,20160308,000000,10.12,10.12,9.48,9.48,160299,0
+OPCH.US,D,20160309,000000,9.6,9.72,8.84,9.2,151663,0
+OPCH.US,D,20160310,000000,9.24,9.6,8.56,8.76,98712,0
+OPCH.US,D,20160311,000000,8.8,8.92,8.68,8.8,170438,0
+OPCH.US,D,20160314,000000,8.72,8.76,8.16,8.48,166991,0
+OPCH.US,D,20160315,000000,8.48,8.56,7.84,8.36,97946,0
+OPCH.US,D,20160316,000000,8.28,8.56,7.56,8.04,162301,0
+OPCH.US,D,20160317,000000,8.12,8.26,7.84,8,133200,0
+OPCH.US,D,20160318,000000,8.24,8.96,8.2,8.92,226706,0
+OPCH.US,D,20160321,000000,8.8,9.04,8.72,8.88,119521,0
+OPCH.US,D,20160322,000000,8.8,9.4,8.52,8.64,91009,0
+OPCH.US,D,20160323,000000,8.56,8.84,7.8396,7.92,132396,0
+OPCH.US,D,20160324,000000,7.84,8.28,7.8004,8.24,74967,0
+OPCH.US,D,20160328,000000,8.24,8.24,7.76,7.92,56210,0
+OPCH.US,D,20160329,000000,7.92,8.4,7.6,8.2,83428,0
+OPCH.US,D,20160330,000000,8.16,8.6,8,8.48,63013,0
+OPCH.US,D,20160331,000000,8.48,8.68,8.24,8.56,113652,0
+OPCH.US,D,20160401,000000,8.32,8.64,7.92,8.56,111409,0
+OPCH.US,D,20160404,000000,8.44,8.72,8.368,8.44,55457,0
+OPCH.US,D,20160405,000000,8.36,8.6,8.12,8.4,54727,0
+OPCH.US,D,20160406,000000,8.44,9.04,8.32,8.96,116943,0
+OPCH.US,D,20160407,000000,8.88,9.0396,8.68,8.72,47939,0
+OPCH.US,D,20160408,000000,8.88,9.12,8.6,8.72,38681,0
+OPCH.US,D,20160411,000000,8.8,9.1,8.64,8.88,36262,0
+OPCH.US,D,20160412,000000,8.84,9.4,8.8,9.36,91440,0
+OPCH.US,D,20160413,000000,9.36,9.92,9.36,9.56,126640,0
+OPCH.US,D,20160414,000000,9.52,9.92,9.44,9.88,63785,0
+OPCH.US,D,20160415,000000,9.72,10.14,9.72,9.92,81770,0
+OPCH.US,D,20160418,000000,10,10.8,9.709,10.64,218713,0
+OPCH.US,D,20160419,000000,10.76,11.36,9.92,10.6,146379,0
+OPCH.US,D,20160420,000000,10.68,10.84,10.24,10.4,58763,0
+OPCH.US,D,20160421,000000,10.48,10.88,10.44,10.72,138401,0
+OPCH.US,D,20160422,000000,10.76,11.08,10.6,10.96,118206,0
+OPCH.US,D,20160425,000000,10.84,11.04,10.08,10.52,125819,0
+OPCH.US,D,20160426,000000,10.6,10.68,10.24,10.64,70478,0
+OPCH.US,D,20160427,000000,10.6,10.68,10.36,10.6,54087,0
+OPCH.US,D,20160428,000000,10.64,11.12,10.52,10.84,99117,0
+OPCH.US,D,20160429,000000,10.84,11.434,10.36,10.56,120289,0
+OPCH.US,D,20160502,000000,10.48,10.56,9.84,10.24,85954,0
+OPCH.US,D,20160503,000000,10.08,10.24,9.6,10.2,79698,0
+OPCH.US,D,20160504,000000,10.2,10.6,10.04,10.28,58808,0
+OPCH.US,D,20160505,000000,10.32,10.48,10.04,10.2,81012,0
+OPCH.US,D,20160506,000000,10.12,11,10.005,10.64,67660,0
+OPCH.US,D,20160509,000000,10.64,10.88,10.44,10.52,67936,0
+OPCH.US,D,20160510,000000,10.68,10.98,10.34,10.96,126245,0
+OPCH.US,D,20160511,000000,11,11.5,10.84,11.04,178267,0
+OPCH.US,D,20160512,000000,11.16,11.16,9.76,10.4,160738,0
+OPCH.US,D,20160513,000000,10.28,10.68,10.16,10.4,59936,0
+OPCH.US,D,20160516,000000,10.48,10.6,9.64,10.12,80332,0
+OPCH.US,D,20160517,000000,10.12,10.4,9.44,9.84,84705,0
+OPCH.US,D,20160518,000000,9.76,10,9.54,9.8,46331,0
+OPCH.US,D,20160519,000000,9.72,9.8,9.16,9.6,64729,0
+OPCH.US,D,20160520,000000,9.64,9.96,9.52,9.92,45160,0
+OPCH.US,D,20160523,000000,9.84,10.08,9.52,9.84,31475,0
+OPCH.US,D,20160524,000000,9.8,10.24,9.76,10.24,65108,0
+OPCH.US,D,20160525,000000,10.2,10.6,10.2,10.52,62080,0
+OPCH.US,D,20160526,000000,10.52,10.52,10.2,10.48,38505,0
+OPCH.US,D,20160527,000000,10.44,10.94,10.32,10.92,73581,0
+OPCH.US,D,20160531,000000,10.92,11,10.36,10.8,60826,0
+OPCH.US,D,20160601,000000,10.822,11.4,10.6,11.28,92128,0
+OPCH.US,D,20160602,000000,11.2,11.36,10.92,11.28,68418,0
+OPCH.US,D,20160603,000000,11.32,11.36,10.64,10.92,54367,0
+OPCH.US,D,20160606,000000,11.12,11.98,10.8,11.84,258465,0
+OPCH.US,D,20160607,000000,11.84,12.36,11.64,11.84,145765,0
+OPCH.US,D,20160608,000000,11.76,12.36,11.52,12,101626,0
+OPCH.US,D,20160609,000000,11.96,12.08,11.6,11.72,58743,0
+OPCH.US,D,20160610,000000,11.6,11.72,11.2,11.32,51806,0
+OPCH.US,D,20160613,000000,10,10.749,9.08,9.12,279791,0
+OPCH.US,D,20160614,000000,9.36,9.44,7.92,8.36,369923,0
+OPCH.US,D,20160615,000000,8.24,9.4,7.92,8.76,377515,0
+OPCH.US,D,20160616,000000,8.44,8.64,7.88,8.28,534882,0
+OPCH.US,D,20160617,000000,9,10.36,8.92,9.88,2690996,0
+OPCH.US,D,20160620,000000,9.84,10.72,9.08,10.68,495513,0
+OPCH.US,D,20160621,000000,10.8,11.2,10.64,11.16,495511,0
+OPCH.US,D,20160622,000000,11.12,11.48,10.84,11.1,406963,0
+OPCH.US,D,20160623,000000,11.28,11.52,10.92,11.04,387095,0
+OPCH.US,D,20160624,000000,10.16,10.52,9.9,9.96,264383,0
+OPCH.US,D,20160627,000000,10,10.26,9.4004,9.6,321046,0
+OPCH.US,D,20160628,000000,9.64,10.38,9.64,10,235323,0
+OPCH.US,D,20160629,000000,10.32,10.32,9.8,10.12,266481,0
+OPCH.US,D,20160630,000000,9.96,10.44,9.82,10.2,141951,0
+OPCH.US,D,20160701,000000,10.16,10.92,9.96,10.52,188981,0
+OPCH.US,D,20160705,000000,10.52,10.56,9.72,10.12,162887,0
+OPCH.US,D,20160706,000000,10,10.4,9.68,10.4,105990,0
+OPCH.US,D,20160707,000000,10.4,10.8,10.28,10.72,178403,0
+OPCH.US,D,20160708,000000,10.76,10.954,10.6,10.76,98836,0
+OPCH.US,D,20160711,000000,10.96,10.96,10.2,10.56,129132,0
+OPCH.US,D,20160712,000000,10.68,11.04,10.24,10.68,167500,0
+OPCH.US,D,20160713,000000,10.68,10.92,10.28,10.32,144080,0
+OPCH.US,D,20160714,000000,10.44,10.68,10.12,10.52,151090,0
+OPCH.US,D,20160715,000000,10.6,10.84,10.32,10.8,97656,0
+OPCH.US,D,20160718,000000,10.8,10.92,10.4,10.84,97059,0
+OPCH.US,D,20160719,000000,10.76,10.8,10.2,10.32,133597,0
+OPCH.US,D,20160720,000000,10.28,10.68,10.2,10.44,126783,0
+OPCH.US,D,20160721,000000,10.4,10.64,10.24,10.36,89464,0
+OPCH.US,D,20160722,000000,10.44,10.56,10.24,10.36,132281,0
+OPCH.US,D,20160725,000000,10.32,10.72,10.2,10.68,184700,0
+OPCH.US,D,20160726,000000,10.64,10.96,10.637,10.88,214040,0
+OPCH.US,D,20160727,000000,10.84,10.96,10.24,10.6,199392,0
+OPCH.US,D,20160728,000000,10.56,11,10.44,10.6,213573,0
+OPCH.US,D,20160729,000000,10.56,10.72,10.24,10.24,794437,0
+OPCH.US,D,20160801,000000,10.28,10.44,10.06,10.32,168459,0
+OPCH.US,D,20160802,000000,10.36,10.48,9.64,10.04,205288,0
+OPCH.US,D,20160803,000000,10.04,10.44,9.84,10.44,127179,0
+OPCH.US,D,20160804,000000,10.32,10.6,10.32,10.4,98473,0
+OPCH.US,D,20160805,000000,10.36,10.76,10.2,10.64,172880,0
+OPCH.US,D,20160808,000000,10.12,10.693,10,10.56,192592,0
+OPCH.US,D,20160809,000000,10.64,11.08,10.64,10.96,183957,0
+OPCH.US,D,20160810,000000,11,11.32,10.66,10.84,132922,0
+OPCH.US,D,20160811,000000,10.84,11.08,10.64,11,94040,0
+OPCH.US,D,20160812,000000,10.76,11.24,10.56,10.92,136897,0
+OPCH.US,D,20160815,000000,10.88,11.16,10.6,10.92,177725,0
+OPCH.US,D,20160816,000000,10.92,11.32,10.78,11.2,170707,0
+OPCH.US,D,20160817,000000,11.2,11.2,10.8,11.2,94505,0
+OPCH.US,D,20160818,000000,11.24,11.44,11,11.12,138711,0
+OPCH.US,D,20160819,000000,11,11.28,10.72,11.28,114133,0
+OPCH.US,D,20160822,000000,11.28,11.36,10.84,11.24,110054,0
+OPCH.US,D,20160823,000000,11.24,11.36,11.08,11.24,114198,0
+OPCH.US,D,20160824,000000,11.16,11.36,10.8,11.04,98756,0
+OPCH.US,D,20160825,000000,11,11.1,10.8,11,83482,0
+OPCH.US,D,20160826,000000,10.96,11.12,10.42,10.6,109763,0
+OPCH.US,D,20160829,000000,10.52,10.92,10.44,10.68,65995,0
+OPCH.US,D,20160830,000000,10.72,10.84,10.44,10.52,58490,0
+OPCH.US,D,20160831,000000,10.56,10.56,10.2,10.32,98837,0
+OPCH.US,D,20160901,000000,10.28,10.4,10.08,10.28,54285,0
+OPCH.US,D,20160902,000000,10.4,10.6,10.24,10.52,28612,0
+OPCH.US,D,20160906,000000,10.76,10.84,10.56,10.76,106187,0
+OPCH.US,D,20160907,000000,10.88,11.16,10.76,10.86,91189,0
+OPCH.US,D,20160908,000000,10.92,11.24,10.8,10.96,99710,0
+OPCH.US,D,20160909,000000,10.76,11.12,10.6,10.6,90856,0
+OPCH.US,D,20160912,000000,10.6,10.84,10.32,10.68,101799,0
+OPCH.US,D,20160913,000000,10.6,10.76,10.12,10.24,128961,0
+OPCH.US,D,20160914,000000,10.2,10.36,10.08,10.16,69077,0
+OPCH.US,D,20160915,000000,10.12,10.36,10,10.24,87169,0
+OPCH.US,D,20160916,000000,10.2,11.12,10.2,11,239825,0
+OPCH.US,D,20160919,000000,11.12,11.8,11.04,11.68,240682,0
+OPCH.US,D,20160920,000000,11.72,11.92,11.28,11.48,299900,0
+OPCH.US,D,20160921,000000,11.52,11.62,10.92,11.36,108991,0
+OPCH.US,D,20160922,000000,11.36,11.48,11.16,11.28,126581,0
+OPCH.US,D,20160923,000000,11.2,11.44,11.2,11.36,99722,0
+OPCH.US,D,20160926,000000,11.2,11.48,11.08,11.36,49725,0
+OPCH.US,D,20160927,000000,11.28,11.48,11.2,11.4,99288,0
+OPCH.US,D,20160928,000000,11.28,11.76,11.28,11.68,135402,0
+OPCH.US,D,20160929,000000,11.8,11.8,11.4,11.56,77172,0
+OPCH.US,D,20160930,000000,11.56,11.84,11.32,11.56,157219,0
+OPCH.US,D,20161003,000000,11.6,12.409,11.48,12.32,229444,0
+OPCH.US,D,20161004,000000,12.44,13.28,12.4,13.24,458945,0
+OPCH.US,D,20161005,000000,13.36,13.72,13.12,13.32,287205,0
+OPCH.US,D,20161006,000000,13.32,13.64,12.96,13.32,268280,0
+OPCH.US,D,20161007,000000,13.28,13.48,12.58,12.8,105724,0
+OPCH.US,D,20161010,000000,13,13.36,12.9,13,145243,0
+OPCH.US,D,20161011,000000,12.88,12.96,11.96,12.16,168859,0
+OPCH.US,D,20161012,000000,12.12,12.36,11.76,12.24,118891,0
+OPCH.US,D,20161013,000000,12.12,12.56,12,12.4,99141,0
+OPCH.US,D,20161014,000000,12.48,12.56,12.2,12.2,94087,0
+OPCH.US,D,20161017,000000,12.24,12.28,11.84,11.96,113110,0
+OPCH.US,D,20161018,000000,12.08,12.24,11.96,11.96,75667,0
+OPCH.US,D,20161019,000000,12,12.28,11.68,11.72,227240,0
+OPCH.US,D,20161020,000000,11.76,11.84,11.56,11.84,79829,0
+OPCH.US,D,20161021,000000,11.64,12.24,11.6,12.04,89345,0
+OPCH.US,D,20161024,000000,12.04,12.44,11.96,12.24,142521,0
+OPCH.US,D,20161025,000000,12.16,12.398,11.84,12.24,142007,0
+OPCH.US,D,20161026,000000,12.08,12.36,11.68,11.92,147756,0
+OPCH.US,D,20161027,000000,11.96,12.12,11.2,11.32,207640,0
+OPCH.US,D,20161028,000000,11.24,11.36,10.84,11.04,183640,0
+OPCH.US,D,20161031,000000,11,11.08,10.64,10.76,126472,0
+OPCH.US,D,20161101,000000,10.84,10.92,10.32,10.72,164158,0
+OPCH.US,D,20161102,000000,10.76,10.88,10.36,10.56,168106,0
+OPCH.US,D,20161103,000000,10.64,10.84,10.28,10.32,126232,0
+OPCH.US,D,20161104,000000,10.4,10.72,10.28,10.44,220080,0
+OPCH.US,D,20161107,000000,10.68,10.68,10.32,10.44,182606,0
+OPCH.US,D,20161108,000000,7,7,5.24,5.44,1940099,0
+OPCH.US,D,20161109,000000,5.44,5.44,4.6,4.84,1546436,0
+OPCH.US,D,20161110,000000,5.04,5.32,4.88,5.16,994751,0
+OPCH.US,D,20161111,000000,5.2,5.52,5.16,5.44,749950,0
+OPCH.US,D,20161114,000000,5.6,5.8,5.44,5.6,1025909,0
+OPCH.US,D,20161115,000000,5.6,5.76,5.44,5.56,278617,0
+OPCH.US,D,20161116,000000,5.6,5.6,5.4,5.56,172916,0
+OPCH.US,D,20161117,000000,5.6,5.6,5.24,5.44,256913,0
+OPCH.US,D,20161118,000000,5.44,5.6,5.32,5.36,222536,0
+OPCH.US,D,20161121,000000,5.4,5.48,5.08,5.16,396704,0
+OPCH.US,D,20161122,000000,5.2,5.2,4.84,5,306473,0
+OPCH.US,D,20161123,000000,5,5.28,4.84,5.28,317958,0
+OPCH.US,D,20161125,000000,5.32,5.48,5.28,5.48,138204,0
+OPCH.US,D,20161128,000000,5.56,5.6,5.08,5.12,250136,0
+OPCH.US,D,20161129,000000,5.08,5.2,4.88,4.96,233226,0
+OPCH.US,D,20161130,000000,4.96,5.06,4.48,4.56,688839,0
+OPCH.US,D,20161201,000000,4.6,4.72,4.4,4.44,322330,0
+OPCH.US,D,20161202,000000,4.44,4.64,4.4,4.48,301413,0
+OPCH.US,D,20161205,000000,4.48,4.6,4.4,4.44,343582,0
+OPCH.US,D,20161206,000000,4.52,4.56,4.4,4.56,449110,0
+OPCH.US,D,20161207,000000,4.52,4.6,4.44,4.56,249398,0
+OPCH.US,D,20161208,000000,4.52,4.64,4.48,4.56,231358,0
+OPCH.US,D,20161209,000000,4.52,5.08,4.52,4.84,624616,0
+OPCH.US,D,20161212,000000,4.8,4.83,4.4,4.44,399541,0
+OPCH.US,D,20161213,000000,4.48,4.64,4.44,4.48,193755,0
+OPCH.US,D,20161214,000000,4.48,4.88,4.2,4.32,915199,0
+OPCH.US,D,20161215,000000,4.36,4.48,4.28,4.28,303472,0
+OPCH.US,D,20161216,000000,4.32,4.36,3.9204,4.2,639126,0
+OPCH.US,D,20161219,000000,4.28,4.28,4,4.16,241787,0
+OPCH.US,D,20161220,000000,4.16,4.36,4.08,4.32,295213,0
+OPCH.US,D,20161221,000000,4.36,4.44,4.08,4.12,294439,0
+OPCH.US,D,20161222,000000,4.16,4.24,3.96,4.08,414657,0
+OPCH.US,D,20161223,000000,4.04,4.2,4,4.12,225563,0
+OPCH.US,D,20161227,000000,4.12,4.36,4.12,4.2,271126,0
+OPCH.US,D,20161228,000000,4.2,4.3532,4.12,4.12,221715,0
+OPCH.US,D,20161229,000000,4.08,4.16,3.92,4.1,354064,0
+OPCH.US,D,20161230,000000,4.08,4.2,4,4.16,401027,0
+OPCH.US,D,20170103,000000,4.36,5.76,4.28,5.56,2752436,0
+OPCH.US,D,20170104,000000,5.4,6.36,5.2,6.24,1579922,0
+OPCH.US,D,20170105,000000,6.32,6.32,5.0404,5.4,903505,0
+OPCH.US,D,20170106,000000,5.32,6.88,5.28,6.04,1203157,0
+OPCH.US,D,20170109,000000,6.04,6.52,5.8,6.28,864782,0
+OPCH.US,D,20170110,000000,6.24,6.48,6.16,6.32,277085,0
+OPCH.US,D,20170111,000000,6.32,6.84,6.242,6.56,1312800,0
+OPCH.US,D,20170112,000000,6.56,6.56,6.2,6.32,704023,0
+OPCH.US,D,20170113,000000,6.28,7.16,6.16,6.52,1219207,0
+OPCH.US,D,20170117,000000,6.56,6.56,6.2,6.32,618900,0
+OPCH.US,D,20170118,000000,6.28,6.48,5.6,5.64,422883,0
+OPCH.US,D,20170119,000000,5.64,5.7596,5.2,5.24,352785,0
+OPCH.US,D,20170120,000000,5.32,5.3516,4.88,5.04,421254,0
+OPCH.US,D,20170123,000000,4.96,5.44,4.84,5.12,495078,0
+OPCH.US,D,20170124,000000,5.24,5.32,4.92,5.32,173052,0
+OPCH.US,D,20170125,000000,5.36,5.76,5.2952,5.48,422458,0
+OPCH.US,D,20170126,000000,5.4,5.88,5.36,5.56,313782,0
+OPCH.US,D,20170127,000000,5.56,5.68,5.32,5.32,150930,0
+OPCH.US,D,20170130,000000,5.32,5.48,5,5.42,271087,0
+OPCH.US,D,20170131,000000,5.36,5.6796,5.1604,5.48,310804,0
+OPCH.US,D,20170201,000000,5.56,6.4,5.44,6.08,767117,0
+OPCH.US,D,20170202,000000,6.08,6.34,5.882,6.24,312496,0
+OPCH.US,D,20170203,000000,6.32,7.28,6.2,7.16,1484977,0
+OPCH.US,D,20170206,000000,7.16,7.1944,6.68,6.88,429289,0
+OPCH.US,D,20170207,000000,6.88,7.06,6.68,6.8,491604,0
+OPCH.US,D,20170208,000000,6.76,6.8,6.32,6.52,299686,0
+OPCH.US,D,20170209,000000,6.52,6.8,6.24,6.48,347056,0
+OPCH.US,D,20170210,000000,6.6,6.76,6.32,6.6,364198,0
+OPCH.US,D,20170213,000000,6.72,6.76,6.36,6.44,238758,0
+OPCH.US,D,20170214,000000,6.4,6.6,6.32,6.6,431627,0
+OPCH.US,D,20170215,000000,6.52,6.68,6.28,6.52,394007,0
+OPCH.US,D,20170216,000000,6.52,6.52,6.2,6.4,191410,0
+OPCH.US,D,20170217,000000,6.48,6.52,6.16,6.24,364239,0
+OPCH.US,D,20170221,000000,6.28,6.66,6.28,6.4,241462,0
+OPCH.US,D,20170222,000000,6.4,6.56,6.32,6.48,274366,0
+OPCH.US,D,20170223,000000,6.56,6.64,6.16,6.4,640351,0
+OPCH.US,D,20170224,000000,6.36,6.46,6.12,6.32,294005,0
+OPCH.US,D,20170227,000000,6.36,6.44,6.2,6.32,265228,0
+OPCH.US,D,20170228,000000,6.4,6.4,6,6.02,350036,0
+OPCH.US,D,20170301,000000,6.12,6.28,6,6.04,251467,0
+OPCH.US,D,20170302,000000,6.04,6.24,5.54,5.84,1061408,0
+OPCH.US,D,20170303,000000,7.08,7.76,6.64,7.36,3228461,0
+OPCH.US,D,20170306,000000,7.4,9.32,7.28,9.08,4113338,0
+OPCH.US,D,20170307,000000,8.44,8.64,7.76,8.04,1337165,0
+OPCH.US,D,20170308,000000,8.16,8.92,7.96,7.96,801294,0
+OPCH.US,D,20170309,000000,7.92,8.4,7.4,7.96,852241,0
+OPCH.US,D,20170310,000000,8,8.34,7.82,8.12,509826,0
+OPCH.US,D,20170313,000000,8.04,8.52,7.74,7.96,401160,0
+OPCH.US,D,20170314,000000,7.92,8.08,7.64,8,298180,0
+OPCH.US,D,20170315,000000,8.08,8.64,7.96,8.32,616656,0
+OPCH.US,D,20170316,000000,8.4,8.52,8.04,8.12,284154,0
+OPCH.US,D,20170317,000000,8.08,8.4,7.84,8.12,430737,0
+OPCH.US,D,20170320,000000,8.12,8.2,7.56,7.72,365223,0
+OPCH.US,D,20170321,000000,7.72,7.76,7.12,7.16,595955,0
+OPCH.US,D,20170322,000000,7.12,7.2,6.8,7.08,242477,0
+OPCH.US,D,20170323,000000,7.08,7.32,6.88,7.08,261040,0
+OPCH.US,D,20170324,000000,7.16,7.4,7,7.28,146913,0
+OPCH.US,D,20170327,000000,7.44,7.44,7.08,7.12,221140,0
+OPCH.US,D,20170328,000000,7.08,7.28,6.6996,6.8,865567,0
+OPCH.US,D,20170329,000000,6.8,7.2,6.48,7.04,748271,0
+OPCH.US,D,20170330,000000,7.04,7.12,6.76,6.92,233716,0
+OPCH.US,D,20170331,000000,6.96,7.08,6.76,6.8,287913,0
+OPCH.US,D,20170403,000000,6.76,6.8,6.36,6.44,299629,0
+OPCH.US,D,20170404,000000,6.4,6.52,5.96,6.04,1120123,0
+OPCH.US,D,20170405,000000,6.16,6.4,5.6,5.72,672861,0
+OPCH.US,D,20170406,000000,5.76,6.04,5.6,6,329981,0
+OPCH.US,D,20170407,000000,5.96,6.08,5.64,5.68,349710,0
+OPCH.US,D,20170410,000000,5.68,6,5.6,5.72,229540,0
+OPCH.US,D,20170411,000000,5.68,6.12,5.64,6,256721,0
+OPCH.US,D,20170412,000000,6,6,5.56,5.64,259162,0
+OPCH.US,D,20170413,000000,5.64,5.76,5.56,5.64,215809,0
+OPCH.US,D,20170417,000000,5.6,5.6404,5.4,5.64,199570,0
+OPCH.US,D,20170418,000000,5.64,5.68,5.5032,5.6,166417,0
+OPCH.US,D,20170419,000000,5.68,5.92,5.6,5.76,253835,0
+OPCH.US,D,20170420,000000,5.84,6,5.64,5.84,271290,0
+OPCH.US,D,20170421,000000,5.92,6.12,5.56,6.04,303236,0
+OPCH.US,D,20170424,000000,6.2,6.24,5.92,6.08,276387,0
+OPCH.US,D,20170425,000000,6.16,6.44,6,6.2,314841,0
+OPCH.US,D,20170426,000000,6.2,6.24,5.84,5.96,283014,0
+OPCH.US,D,20170427,000000,6,6.08,5.8,6,192525,0
+OPCH.US,D,20170428,000000,6.04,6.12,5.84,6.08,190326,0
+OPCH.US,D,20170501,000000,6.16,6.2,5.96,6.04,128207,0
+OPCH.US,D,20170502,000000,6.08,6.2,6,6.12,136159,0
+OPCH.US,D,20170503,000000,6.04,6.68,5.96,6.6,409747,0
+OPCH.US,D,20170504,000000,6.48,6.68,5.88,6.66,591168,0
+OPCH.US,D,20170505,000000,6.52,7.16,6.2,6.84,317453,0
+OPCH.US,D,20170508,000000,7,7.12,6.76,6.88,535714,0
+OPCH.US,D,20170509,000000,6.92,6.92,6.48,6.72,551164,0
+OPCH.US,D,20170510,000000,6.68,6.84,6.52,6.8,206768,0
+OPCH.US,D,20170511,000000,6.76,6.92,6.64,6.88,189538,0
+OPCH.US,D,20170512,000000,6.8,6.96,6.76,6.92,312828,0
+OPCH.US,D,20170515,000000,6.92,7.16,6.72,7.04,217769,0
+OPCH.US,D,20170516,000000,7.04,7.1196,6.76,7,457523,0
+OPCH.US,D,20170517,000000,6.8,7.04,6.68,6.84,521290,0
+OPCH.US,D,20170518,000000,6.8,6.8,6.48,6.6,356814,0
+OPCH.US,D,20170519,000000,6.56,6.84,6.48,6.8,406007,0
+OPCH.US,D,20170522,000000,6.8,7,6.68,6.88,204958,0
+OPCH.US,D,20170523,000000,6.96,6.96,6.8,6.88,81290,0
+OPCH.US,D,20170524,000000,6.92,6.96,6.76,6.92,142120,0
+OPCH.US,D,20170525,000000,6.96,7.24,6.96,7.2,253299,0
+OPCH.US,D,20170526,000000,7.32,8.12,6.84,7.04,894177,0
+OPCH.US,D,20170530,000000,7.4,7.52,6.86,7,268160,0
+OPCH.US,D,20170531,000000,7,7.28,6.88,7.24,301389,0
+OPCH.US,D,20170601,000000,7.24,7.96,7.24,7.68,472989,0
+OPCH.US,D,20170602,000000,7.6,8.6,7.4,8.2,801496,0
+OPCH.US,D,20170605,000000,8.28,8.48,8.08,8.44,415591,0
+OPCH.US,D,20170606,000000,8.4,8.64,8.24,8.56,402942,0
+OPCH.US,D,20170607,000000,8.56,8.72,8.16,8.68,613112,0
+OPCH.US,D,20170608,000000,8.64,9.6,8.5732,9.24,742426,0
+OPCH.US,D,20170609,000000,9.36,9.8,9.28,9.56,603522,0
+OPCH.US,D,20170612,000000,9.6,10.03,9.4,9.68,465142,0
+OPCH.US,D,20170613,000000,9.68,9.84,9.6,9.72,332416,0
+OPCH.US,D,20170614,000000,9.68,9.94,9.4436,9.72,202156,0
+OPCH.US,D,20170615,000000,9.56,10.307,9.52,10.08,410102,0
+OPCH.US,D,20170616,000000,9.96,10.24,9.72,10.12,502442,0
+OPCH.US,D,20170619,000000,10.2,10.24,9.68,10.12,252387,0
+OPCH.US,D,20170620,000000,10.16,10.32,9.84,10.12,187401,0
+OPCH.US,D,20170621,000000,10.12,10.34,10.08,10.2,167287,0
+OPCH.US,D,20170622,000000,10.24,10.68,10.24,10.48,264548,0
+OPCH.US,D,20170623,000000,10.48,10.88,10.4,10.72,386669,0
+OPCH.US,D,20170626,000000,10.88,11.2,10.72,11.08,320485,0
+OPCH.US,D,20170627,000000,11.08,11.36,10.94,11.36,339702,0
+OPCH.US,D,20170628,000000,11.4,12.28,11.24,11.96,596843,0
+OPCH.US,D,20170629,000000,12,12.34,10,10.44,817941,0
+OPCH.US,D,20170630,000000,10.64,11.16,10.6,10.88,361962,0
+OPCH.US,D,20170703,000000,11,11.4,10.4,11.24,344324,0
+OPCH.US,D,20170705,000000,11.32,11.4,10.8,10.92,423345,0
+OPCH.US,D,20170706,000000,10.84,11.04,10.36,10.6,390358,0
+OPCH.US,D,20170707,000000,10.64,11.08,10.44,10.92,230883,0
+OPCH.US,D,20170710,000000,10.84,11,10.48,10.72,165939,0
+OPCH.US,D,20170711,000000,10.84,11.56,10.802,11.48,351494,0
+OPCH.US,D,20170712,000000,11.6,11.84,11.2,11.68,318163,0
+OPCH.US,D,20170713,000000,11.72,11.8,11.477,11.74,241677,0
+OPCH.US,D,20170714,000000,11.68,12.08,11.64,11.72,208697,0
+OPCH.US,D,20170717,000000,11.72,11.72,11.28,11.68,201661,0
+OPCH.US,D,20170718,000000,11.64,11.8,11.326,11.76,127814,0
+OPCH.US,D,20170719,000000,11.72,12.08,11.7,11.92,232141,0
+OPCH.US,D,20170720,000000,11.92,12,11.44,11.56,165945,0
+OPCH.US,D,20170721,000000,11.84,12.08,11.44,11.92,422960,0
+OPCH.US,D,20170724,000000,11.84,11.96,11.6,11.72,163442,0
+OPCH.US,D,20170725,000000,11.84,12,11.612,11.88,268447,0
+OPCH.US,D,20170726,000000,11.88,12.04,11.76,11.76,154782,0
+OPCH.US,D,20170727,000000,11.8,11.92,11.2,11.48,176366,0
+OPCH.US,D,20170728,000000,11.4,11.48,11.04,11.2,137876,0
+OPCH.US,D,20170731,000000,11.2,11.72,11.044,11.56,261453,0
+OPCH.US,D,20170801,000000,11.64,11.68,11.16,11.24,141646,0
+OPCH.US,D,20170802,000000,11.2,11.48,10.48,10.56,276125,0
+OPCH.US,D,20170803,000000,10.48,11,10.48,10.68,165241,0
+OPCH.US,D,20170804,000000,10.64,10.88,10.64,10.64,126243,0
+OPCH.US,D,20170807,000000,10.72,10.96,10.58,10.64,128095,0
+OPCH.US,D,20170808,000000,10,11.36,9.4,11.08,336207,0
+OPCH.US,D,20170809,000000,11,11.6,10.96,11.56,198180,0
+OPCH.US,D,20170810,000000,11.92,13.12,11.6,12.32,1280220,0
+OPCH.US,D,20170811,000000,12.56,13.12,12.4,12.96,604807,0
+OPCH.US,D,20170814,000000,13.04,13.56,12.883,13,666468,0
+OPCH.US,D,20170815,000000,13,13.116,12.16,12.4,443798,0
+OPCH.US,D,20170816,000000,12.32,12.64,11.88,11.96,634373,0
+OPCH.US,D,20170817,000000,11.96,12.4,11.64,12,578891,0
+OPCH.US,D,20170818,000000,11.88,12.44,11.88,12.36,240037,0
+OPCH.US,D,20170821,000000,12.4,12.6,11.8,11.84,204328,0
+OPCH.US,D,20170822,000000,11.96,12,10.92,11.16,997970,0
+OPCH.US,D,20170823,000000,11.04,11.62,10.92,11.24,891308,0
+OPCH.US,D,20170824,000000,11.4,11.48,11.08,11.36,517736,0
+OPCH.US,D,20170825,000000,11.4,11.4,11,11.04,304193,0
+OPCH.US,D,20170828,000000,11.04,11.36,11,11.2,345151,0
+OPCH.US,D,20170829,000000,11.08,11.84,11.06,11.72,762831,0
+OPCH.US,D,20170830,000000,11.76,12.04,11.64,11.92,232904,0
+OPCH.US,D,20170831,000000,11.92,12.52,11.92,12.12,376284,0
+OPCH.US,D,20170901,000000,12.12,12.32,11.8,12.24,159962,0
+OPCH.US,D,20170905,000000,12.16,12.58,11.92,12.12,443951,0
+OPCH.US,D,20170906,000000,12.16,12.28,11.56,11.68,878352,0
+OPCH.US,D,20170907,000000,11.8,11.96,11.32,11.36,1148743,0
+OPCH.US,D,20170908,000000,11.32,11.52,10.68,10.84,506770,0
+OPCH.US,D,20170911,000000,11.04,11.44,10.856,11.12,265931,0
+OPCH.US,D,20170912,000000,11.16,11.46,11,11.2,243859,0
+OPCH.US,D,20170913,000000,11.16,11.44,10.68,10.76,712489,0
+OPCH.US,D,20170914,000000,10.76,11,10.454,10.64,444299,0
+OPCH.US,D,20170915,000000,10.64,10.92,10.52,10.68,334049,0
+OPCH.US,D,20170918,000000,10.68,10.98,10.6,10.76,300918,0
+OPCH.US,D,20170919,000000,10.84,10.84,10.08,10.2,272783,0
+OPCH.US,D,20170920,000000,10.16,10.2,9.48,9.6,345439,0
+OPCH.US,D,20170921,000000,9.52,9.78,9.32,9.4,374912,0
+OPCH.US,D,20170922,000000,9.36,9.72,9.32,9.68,187532,0
+OPCH.US,D,20170925,000000,9.68,10.28,9.68,10.2,264291,0
+OPCH.US,D,20170926,000000,10.2,10.52,10.12,10.2,161072,0
+OPCH.US,D,20170927,000000,10.2,11.08,10.08,10.92,255391,0
+OPCH.US,D,20170928,000000,10.88,11,10.6,10.68,148632,0
+OPCH.US,D,20170929,000000,10.6,11.08,10.52,11,144423,0
+OPCH.US,D,20171002,000000,11.08,11.52,11,11.4,236964,0
+OPCH.US,D,20171003,000000,11.48,11.8,11.4,11.72,219208,0
+OPCH.US,D,20171004,000000,11.76,11.92,11.42,11.52,227298,0
+OPCH.US,D,20171005,000000,11.6,11.88,11.12,11.24,173145,0
+OPCH.US,D,20171006,000000,11.2,11.64,10.76,11.6,319149,0
+OPCH.US,D,20171009,000000,11.52,11.68,10.88,11.16,246728,0
+OPCH.US,D,20171010,000000,11.28,11.52,11.04,11.16,228553,0
+OPCH.US,D,20171011,000000,11.24,11.28,10.84,10.92,149977,0
+OPCH.US,D,20171012,000000,10.88,10.92,10.44,10.44,129771,0
+OPCH.US,D,20171013,000000,10.44,10.54,10.12,10.44,209117,0
+OPCH.US,D,20171016,000000,10.68,10.88,10.52,10.56,174641,0
+OPCH.US,D,20171017,000000,10.6,10.76,10.24,10.4,187895,0
+OPCH.US,D,20171018,000000,10.44,10.56,9.6,9.6,216164,0
+OPCH.US,D,20171019,000000,9.6,10.08,9.6,9.76,150476,0
+OPCH.US,D,20171020,000000,9.96,10.12,9.68,9.72,117845,0
+OPCH.US,D,20171023,000000,9.8,10.12,9.68,9.72,115436,0
+OPCH.US,D,20171024,000000,9.8,9.88,9.48,9.84,193932,0
+OPCH.US,D,20171025,000000,9.84,10,9.7,9.8,123789,0
+OPCH.US,D,20171026,000000,9.88,10,9.68,9.72,111201,0
+OPCH.US,D,20171027,000000,9.64,10.16,9.64,10.04,207871,0
+OPCH.US,D,20171030,000000,9.84,10.18,9.84,9.96,203148,0
+OPCH.US,D,20171031,000000,10,10.16,9.84,10.12,141411,0
+OPCH.US,D,20171101,000000,10.08,10.2,9.4,9.6,291474,0
+OPCH.US,D,20171102,000000,9.08,10.12,7.2,7.64,1291152,0
+OPCH.US,D,20171103,000000,7.64,8.4,7.3,8.28,529508,0
+OPCH.US,D,20171106,000000,8.28,8.72,7.54,7.76,385787,0
+OPCH.US,D,20171107,000000,7.76,8.12,7.72,7.8,272577,0
+OPCH.US,D,20171108,000000,7.76,8.12,7.72,8.08,224015,0
+OPCH.US,D,20171109,000000,8,8.32,7.92,8.32,298430,0
+OPCH.US,D,20171110,000000,8.32,8.54,8.2,8.46,195496,0
+OPCH.US,D,20171113,000000,8.4,8.88,8.28,8.64,190884,0
+OPCH.US,D,20171114,000000,8.8,9.32,8.56,9,287502,0
+OPCH.US,D,20171115,000000,8.84,9.2,8.48,8.56,210159,0
+OPCH.US,D,20171116,000000,8.52,9.32,8.52,9.08,237100,0
+OPCH.US,D,20171117,000000,9,9.4,8.84,8.88,119544,0
+OPCH.US,D,20171120,000000,8.84,8.88,8.52,8.8,168302,0
+OPCH.US,D,20171121,000000,8.92,10.08,8.88,10.04,407630,0
+OPCH.US,D,20171122,000000,10.08,10.56,9.8,9.92,713292,0
+OPCH.US,D,20171124,000000,10.04,10.24,9.74,10.16,82193,0
+OPCH.US,D,20171127,000000,10.24,10.44,9.72,10.36,439942,0
+OPCH.US,D,20171128,000000,10.28,10.48,9.76,10.12,1127912,0
+OPCH.US,D,20171129,000000,10.16,11.08,10,10.04,514090,0
+OPCH.US,D,20171130,000000,10.04,10.6,10.04,10.48,404716,0
+OPCH.US,D,20171201,000000,10.64,10.68,9.88,10.16,220626,0
+OPCH.US,D,20171204,000000,10.24,10.48,10.04,10.16,170698,0
+OPCH.US,D,20171205,000000,10.2,10.44,10.12,10.2,143242,0
+OPCH.US,D,20171206,000000,10.2,10.54,10.04,10.36,169363,0
+OPCH.US,D,20171207,000000,10.12,10.68,10.12,10.68,166338,0
+OPCH.US,D,20171208,000000,10.76,10.76,10.14,10.44,233256,0
+OPCH.US,D,20171211,000000,10.28,10.84,10.28,10.68,141206,0
+OPCH.US,D,20171212,000000,10.68,10.92,10.44,10.64,98017,0
+OPCH.US,D,20171213,000000,10.64,10.8,10.56,10.68,127129,0
+OPCH.US,D,20171214,000000,10.68,10.88,10.4,10.6,153834,0
+OPCH.US,D,20171215,000000,10.48,10.98,10.44,10.84,341130,0
+OPCH.US,D,20171218,000000,10.92,11.36,10.64,10.8,396222,0
+OPCH.US,D,20171219,000000,10.84,10.84,10.4,10.48,332223,0
+OPCH.US,D,20171220,000000,10.76,10.88,10.52,10.72,202150,0
+OPCH.US,D,20171221,000000,10.8,10.88,10.6,10.6,169916,0
+OPCH.US,D,20171222,000000,10.56,11.52,10.48,11.32,293543,0
+OPCH.US,D,20171226,000000,11.36,11.64,11.163,11.4,147074,0
+OPCH.US,D,20171227,000000,11.36,11.782,11.24,11.28,88278,0
+OPCH.US,D,20171228,000000,11.28,11.74,11.16,11.6,108649,0
+OPCH.US,D,20171229,000000,11.6,12.32,11.6,11.64,195911,0
+OPCH.US,D,20180102,000000,11.76,12.24,11.4,12.24,198496,0
+OPCH.US,D,20180103,000000,12.04,12.08,11.66,12.08,140382,0
+OPCH.US,D,20180104,000000,12.12,12.24,11.8,11.84,130118,0
+OPCH.US,D,20180105,000000,11.84,12,11.56,12,105838,0
+OPCH.US,D,20180108,000000,12,12.12,11.56,11.96,148531,0
+OPCH.US,D,20180109,000000,12,12.36,11.844,12.2,137591,0
+OPCH.US,D,20180110,000000,12.16,12.32,11.84,12.2,145471,0
+OPCH.US,D,20180111,000000,12.28,12.82,12.16,12.72,226356,0
+OPCH.US,D,20180112,000000,12.8,12.96,11.96,12,1080650,0
+OPCH.US,D,20180116,000000,12.16,12.52,11.32,11.6,523581,0
+OPCH.US,D,20180117,000000,11.72,12.52,11.72,12.16,331457,0
+OPCH.US,D,20180118,000000,12.2,12.2,11.68,11.96,138783,0
+OPCH.US,D,20180119,000000,11.96,12.24,11.84,12,131991,0
+OPCH.US,D,20180122,000000,12,12.56,11.88,12.44,278108,0
+OPCH.US,D,20180123,000000,12.48,12.8,12.04,12.16,184166,0
+OPCH.US,D,20180124,000000,12.12,12.28,11.84,11.92,146402,0
+OPCH.US,D,20180125,000000,11.96,12.04,11.44,11.8,169128,0
+OPCH.US,D,20180126,000000,11.84,11.996,11.44,11.84,153380,0
+OPCH.US,D,20180129,000000,11.76,11.84,11.44,11.56,134987,0
+OPCH.US,D,20180130,000000,11.4,11.68,10.56,11.48,257773,0
+OPCH.US,D,20180131,000000,11.48,11.52,11,11.16,120034,0
+OPCH.US,D,20180201,000000,11.12,11.28,10.96,11.24,76612,0
+OPCH.US,D,20180202,000000,11.2,11.2,10.84,11.08,126904,0
+OPCH.US,D,20180205,000000,10.96,11.28,10.56,10.7,172759,0
+OPCH.US,D,20180206,000000,10.4,11.56,10.28,11.48,293367,0
+OPCH.US,D,20180207,000000,11.48,12.24,11.36,12.12,230746,0
+OPCH.US,D,20180208,000000,12.16,12.48,11.84,12.04,366423,0
+OPCH.US,D,20180209,000000,12.12,12.56,11.52,11.88,451872,0
+OPCH.US,D,20180212,000000,12,12.12,11.84,11.9,130078,0
+OPCH.US,D,20180213,000000,11.88,12.08,11.3,11.92,321138,0
+OPCH.US,D,20180214,000000,11.76,11.96,11.5,11.56,207391,0
+OPCH.US,D,20180215,000000,11.68,11.92,11.5,11.68,136149,0
+OPCH.US,D,20180216,000000,11.68,11.96,11.6,11.68,93222,0
+OPCH.US,D,20180220,000000,11.8,11.96,11.8,11.8,92805,0
+OPCH.US,D,20180221,000000,11.76,12.08,11.64,11.72,101696,0
+OPCH.US,D,20180222,000000,11.8,12,11.72,11.96,74705,0
+OPCH.US,D,20180223,000000,12,12.18,11.92,12.08,98669,0
+OPCH.US,D,20180226,000000,12.16,12.36,12.04,12.36,87981,0
+OPCH.US,D,20180227,000000,12.32,12.836,12.32,12.52,321224,0
+OPCH.US,D,20180228,000000,12.6,12.76,12.558,12.64,173468,0
+OPCH.US,D,20180301,000000,12.64,12.64,12.24,12.52,160299,0
+OPCH.US,D,20180302,000000,12.4,12.72,11.64,12.6,253033,0
+OPCH.US,D,20180305,000000,12.6,12.8,12.4,12.68,153814,0
+OPCH.US,D,20180306,000000,12.72,12.78,12.36,12.48,207786,0
+OPCH.US,D,20180307,000000,12.44,12.64,12.16,12.28,236493,0
+OPCH.US,D,20180308,000000,12.2,12.2,9.76,10.38,1293114,0
+OPCH.US,D,20180309,000000,10.72,10.76,9.98,10.68,510032,0
+OPCH.US,D,20180312,000000,10.68,11.12,10.4,10.96,297957,0
+OPCH.US,D,20180313,000000,10.96,11.66,10.88,10.92,482565,0
+OPCH.US,D,20180314,000000,11,11.4,10.8,10.8,330591,0
+OPCH.US,D,20180315,000000,10.88,10.92,10.52,10.64,265990,0
+OPCH.US,D,20180316,000000,10.68,11.08,10.42,11,374715,0
+OPCH.US,D,20180319,000000,10.8,11,10.44,10.84,164244,0
+OPCH.US,D,20180320,000000,10.92,10.92,10.2,10.36,215750,0
+OPCH.US,D,20180321,000000,10.28,10.48,9.92,10.04,261628,0
+OPCH.US,D,20180322,000000,9.96,10.22,9.88,9.88,171460,0
+OPCH.US,D,20180323,000000,9.88,10.16,9.72,9.84,196966,0
+OPCH.US,D,20180326,000000,9.96,10.68,9.943,10.44,319767,0
+OPCH.US,D,20180327,000000,10.4,10.64,10.04,10.16,189745,0
+OPCH.US,D,20180328,000000,10.16,10.32,10,10.12,144028,0
+OPCH.US,D,20180329,000000,10.16,10.2,9.8,9.84,224315,0
+OPCH.US,D,20180402,000000,9.76,9.92,9.22,9.24,182024,0
+OPCH.US,D,20180403,000000,9.28,9.8,9.24,9.64,157021,0
+OPCH.US,D,20180404,000000,9.48,9.6,9.28,9.44,134543,0
+OPCH.US,D,20180405,000000,9.52,10,9.36,9.8,167147,0
+OPCH.US,D,20180406,000000,9.76,10.6,9.76,10.56,278369,0
+OPCH.US,D,20180409,000000,10.56,10.84,10.16,10.2,267158,0
+OPCH.US,D,20180410,000000,10.36,10.72,10.2,10.6,252709,0
+OPCH.US,D,20180411,000000,10.44,10.8,10.16,10.36,130606,0
+OPCH.US,D,20180412,000000,10.48,10.56,10.16,10.16,115032,0
+OPCH.US,D,20180413,000000,10.2,10.476,10.08,10.24,83196,0
+OPCH.US,D,20180416,000000,10.36,10.52,10.24,10.32,76171,0
+OPCH.US,D,20180417,000000,10.4,10.78,10.28,10.64,99376,0
+OPCH.US,D,20180418,000000,10.68,11.24,10.68,10.92,134313,0
+OPCH.US,D,20180419,000000,10.84,10.96,10.64,10.88,101214,0
+OPCH.US,D,20180420,000000,10.76,11.12,10.72,10.8,54672,0
+OPCH.US,D,20180423,000000,10.68,10.96,10.58,10.68,47127,0
+OPCH.US,D,20180424,000000,10.68,10.8,10.52,10.6,50084,0
+OPCH.US,D,20180425,000000,10.68,10.88,10.52,10.8,52975,0
+OPCH.US,D,20180426,000000,10.88,11.04,10.78,10.92,73272,0
+OPCH.US,D,20180427,000000,10.88,11.08,10.6,10.72,74510,0
+OPCH.US,D,20180430,000000,10.8,10.88,10.36,10.52,85071,0
+OPCH.US,D,20180501,000000,10.52,10.88,10.4,10.76,88945,0
+OPCH.US,D,20180502,000000,10.68,11,10.6,10.76,132628,0
+OPCH.US,D,20180503,000000,10.72,10.76,10.44,10.52,78922,0
+OPCH.US,D,20180504,000000,10.52,10.82,10.4,10.72,90122,0
+OPCH.US,D,20180507,000000,10.84,10.92,10.72,10.8,69927,0
+OPCH.US,D,20180508,000000,10.72,10.92,10.52,10.8,57320,0
+OPCH.US,D,20180509,000000,10.8,10.92,10.32,10.52,146932,0
+OPCH.US,D,20180510,000000,10.96,10.96,10,10.2,200184,0
+OPCH.US,D,20180511,000000,10.2,10.2,9.68,9.92,122026,0
+OPCH.US,D,20180514,000000,9.96,10.2,9.72,9.72,107700,0
+OPCH.US,D,20180515,000000,9.72,9.8,9.56,9.76,114351,0
+OPCH.US,D,20180516,000000,9.88,10.22,9.72,10.12,154115,0
+OPCH.US,D,20180517,000000,10.12,10.2,9.92,10,126438,0
+OPCH.US,D,20180518,000000,10,10.22,9.84,9.92,133076,0
+OPCH.US,D,20180521,000000,9.92,10.2,9.74,9.8,93445,0
+OPCH.US,D,20180522,000000,9.84,10.22,9.64,10.12,158003,0
+OPCH.US,D,20180523,000000,10.04,10.2,9.98,10.04,91612,0
+OPCH.US,D,20180524,000000,10.04,10.2,9.96,10.04,85305,0
+OPCH.US,D,20180525,000000,10.04,10.08,9.96,10.04,72323,0
+OPCH.US,D,20180529,000000,10.08,10.36,10,10.04,97294,0
+OPCH.US,D,20180530,000000,10.12,10.88,10.12,10.68,215999,0
+OPCH.US,D,20180531,000000,10.68,10.84,10.48,10.6,74882,0
+OPCH.US,D,20180601,000000,10.6,10.76,10.36,10.44,87321,0
+OPCH.US,D,20180604,000000,10.48,10.48,9.72,9.72,155056,0
+OPCH.US,D,20180605,000000,9.72,10,9.72,9.92,115081,0
+OPCH.US,D,20180606,000000,9.96,10.04,9.84,9.92,92225,0
+OPCH.US,D,20180607,000000,9.88,10.04,9.6,10,125075,0
+OPCH.US,D,20180608,000000,10,10.4,9.84,10.12,188024,0
+OPCH.US,D,20180611,000000,10.08,10.32,9.96,10.16,142936,0
+OPCH.US,D,20180612,000000,10.2,10.28,9.96,10.16,158641,0
+OPCH.US,D,20180613,000000,10.32,10.36,10.12,10.16,109608,0
+OPCH.US,D,20180614,000000,10.2,10.76,10.16,10.72,215280,0
+OPCH.US,D,20180615,000000,10.8,10.92,10.56,10.76,285923,0
+OPCH.US,D,20180618,000000,10.72,10.88,10.384,10.8,108906,0
+OPCH.US,D,20180619,000000,10.76,11.12,10.76,11.08,153155,0
+OPCH.US,D,20180620,000000,11.16,11.6,11,11.32,145909,0
+OPCH.US,D,20180621,000000,11.28,11.6,11.16,11.4,124622,0
+OPCH.US,D,20180622,000000,11.4,11.72,11.24,11.48,540603,0
+OPCH.US,D,20180625,000000,11.36,11.84,11.12,11.64,357233,0
+OPCH.US,D,20180626,000000,11.64,11.76,11.5,11.76,232084,0
+OPCH.US,D,20180627,000000,11.68,12,11.52,11.84,262695,0
+OPCH.US,D,20180628,000000,11.72,11.885,11.24,11.76,247097,0
+OPCH.US,D,20180629,000000,11.68,11.88,11.32,11.72,114118,0
+OPCH.US,D,20180702,000000,11.6,11.92,11.56,11.92,131949,0
+OPCH.US,D,20180703,000000,11.88,12.32,11.84,12.08,271454,0
+OPCH.US,D,20180705,000000,12.12,12.4,11.84,12.24,137686,0
+OPCH.US,D,20180706,000000,12.16,12.8,12.12,12.68,337489,0
+OPCH.US,D,20180709,000000,12.8,12.92,11.94,12.36,370993,0
+OPCH.US,D,20180710,000000,12.32,12.68,12.16,12.52,275818,0
+OPCH.US,D,20180711,000000,12.56,13.04,12.56,12.68,315087,0
+OPCH.US,D,20180712,000000,12.68,12.84,12.48,12.6,125843,0
+OPCH.US,D,20180713,000000,12.68,12.68,11.96,12,172884,0
+OPCH.US,D,20180716,000000,12.32,12.32,11.84,12.04,164399,0
+OPCH.US,D,20180717,000000,12,12.44,11.96,12.04,94651,0
+OPCH.US,D,20180718,000000,12,12,11.52,11.72,91783,0
+OPCH.US,D,20180719,000000,11.68,11.96,11.32,11.68,89239,0
+OPCH.US,D,20180720,000000,11.68,11.84,11.36,11.6,77857,0
+OPCH.US,D,20180723,000000,11.4,11.96,11.4,11.8,93182,0
+OPCH.US,D,20180724,000000,11.8,11.92,11.36,11.48,68444,0
+OPCH.US,D,20180725,000000,11.52,11.64,11.16,11.48,86948,0
+OPCH.US,D,20180726,000000,11.52,11.88,11.418,11.64,100792,0
+OPCH.US,D,20180727,000000,11.68,11.68,11.24,11.32,86348,0
+OPCH.US,D,20180730,000000,11.2,11.5,11,11.08,97025,0
+OPCH.US,D,20180731,000000,11.2,11.36,10.48,10.6,328127,0
+OPCH.US,D,20180801,000000,10.52,10.88,10.52,10.56,77767,0
+OPCH.US,D,20180802,000000,10.56,11.08,10.52,10.92,122992,0
+OPCH.US,D,20180803,000000,10.92,11.12,10.44,10.76,124455,0
+OPCH.US,D,20180806,000000,10.68,11.16,10.644,11,107395,0
+OPCH.US,D,20180807,000000,11.16,11.84,11,11.2,238998,0
+OPCH.US,D,20180808,000000,11.16,11.24,10.84,10.84,188297,0
+OPCH.US,D,20180809,000000,10.88,11.28,10.88,11.24,275023,0
+OPCH.US,D,20180810,000000,11.16,11.8,11.16,11.28,122750,0
+OPCH.US,D,20180813,000000,11.28,11.56,11.2,11.36,80595,0
+OPCH.US,D,20180814,000000,11.36,11.68,11.36,11.52,77301,0
+OPCH.US,D,20180815,000000,11.52,11.56,11.28,11.28,60631,0
+OPCH.US,D,20180816,000000,11.28,11.64,11.28,11.6,65137,0
+OPCH.US,D,20180817,000000,11.52,11.92,11.48,11.8,82726,0
+OPCH.US,D,20180820,000000,11.88,11.96,11.52,11.56,86661,0
+OPCH.US,D,20180821,000000,11.52,11.84,11.52,11.6,128783,0
+OPCH.US,D,20180822,000000,11.6,11.8,11.56,11.6,109462,0
+OPCH.US,D,20180823,000000,11.6,11.76,11.36,11.56,50749,0
+OPCH.US,D,20180824,000000,11.56,11.72,11.38,11.6,122060,0
+OPCH.US,D,20180827,000000,11.72,11.796,11.4,11.4,81864,0
+OPCH.US,D,20180828,000000,11.4,11.56,11.4,11.44,51415,0
+OPCH.US,D,20180829,000000,11.48,11.56,11.32,11.48,60174,0
+OPCH.US,D,20180830,000000,11.4,11.64,11.4,11.48,56077,0
+OPCH.US,D,20180831,000000,11.44,11.76,11.44,11.6,71495,0
+OPCH.US,D,20180904,000000,11.6,11.72,11.48,11.48,55942,0
+OPCH.US,D,20180905,000000,11.52,11.56,11.19,11.36,78517,0
+OPCH.US,D,20180906,000000,11.32,11.7,11.32,11.48,88713,0
+OPCH.US,D,20180907,000000,11.48,11.72,11.28,11.4,169255,0
+OPCH.US,D,20180910,000000,11.4,11.52,11.24,11.48,50157,0
+OPCH.US,D,20180911,000000,11.4,11.8,11.274,11.76,85418,0
+OPCH.US,D,20180912,000000,11.72,11.96,11.48,11.92,74174,0
+OPCH.US,D,20180913,000000,11.92,11.96,11.76,11.8,64035,0
+OPCH.US,D,20180914,000000,11.8,12.16,11.72,11.92,180094,0
+OPCH.US,D,20180917,000000,11.84,12.04,11.76,11.96,60200,0
+OPCH.US,D,20180918,000000,12,12.28,11.92,12.08,130299,0
+OPCH.US,D,20180919,000000,12.08,12.32,12.06,12.24,77453,0
+OPCH.US,D,20180920,000000,12.32,12.4,12.24,12.4,183262,0
+OPCH.US,D,20180921,000000,12.36,12.6,12.12,12.4,248389,0
+OPCH.US,D,20180924,000000,12.48,12.596,12.24,12.4,158809,0
+OPCH.US,D,20180925,000000,12.44,12.6,12.32,12.48,141974,0
+OPCH.US,D,20180926,000000,12.44,12.56,12.22,12.24,189714,0
+OPCH.US,D,20180927,000000,12.2,12.4,12,12.32,120561,0
+OPCH.US,D,20180928,000000,12.28,12.48,12.28,12.4,98848,0
+OPCH.US,D,20181001,000000,12.44,12.6,12.4,12.52,64360,0
+OPCH.US,D,20181002,000000,12.56,12.8,12.48,12.76,128081,0
+OPCH.US,D,20181003,000000,12.8,12.84,12.6,12.64,74366,0
+OPCH.US,D,20181004,000000,12.6,12.72,12.2,12.32,94005,0
+OPCH.US,D,20181005,000000,12.4,12.4,12,12.04,72697,0
+OPCH.US,D,20181008,000000,12.04,12.26,12,12.16,91249,0
+OPCH.US,D,20181009,000000,12.16,12.5,12.08,12.32,110171,0
+OPCH.US,D,20181010,000000,12.32,12.48,11.86,11.88,108735,0
+OPCH.US,D,20181011,000000,11.88,12.06,11.36,11.36,124140,0
+OPCH.US,D,20181012,000000,11.4,11.76,10.92,10.96,115556,0
+OPCH.US,D,20181015,000000,11,11.6,10.96,11.44,98028,0
+OPCH.US,D,20181016,000000,11.44,12.16,11.44,12.12,96450,0
+OPCH.US,D,20181017,000000,11.96,12.12,11.76,12,43243,0
+OPCH.US,D,20181018,000000,11.88,12.16,11.84,12.04,55563,0
+OPCH.US,D,20181019,000000,11.96,12.28,11.58,11.68,65978,0
+OPCH.US,D,20181022,000000,11.6,11.94,11.538,11.72,41258,0
+OPCH.US,D,20181023,000000,11.56,11.88,11.32,11.8,49583,0
+OPCH.US,D,20181024,000000,11.88,11.92,11.12,11.12,64070,0
+OPCH.US,D,20181025,000000,11.24,11.6,11.2,11.44,75574,0
+OPCH.US,D,20181026,000000,11.32,11.32,10.28,10.54,211780,0
+OPCH.US,D,20181029,000000,10.72,11,10.44,10.6,40394,0
+OPCH.US,D,20181030,000000,10.56,10.88,10.4,10.6,105427,0
+OPCH.US,D,20181031,000000,10.76,10.96,10.56,10.72,98772,0
+OPCH.US,D,20181101,000000,10.8,11.16,10.8,11.04,67836,0
+OPCH.US,D,20181102,000000,11.12,11.44,11.12,11.28,65479,0
+OPCH.US,D,20181105,000000,11.28,11.48,10.92,11.24,64728,0
+OPCH.US,D,20181106,000000,11.6,12.96,11.44,12.84,317546,0
+OPCH.US,D,20181107,000000,12.88,13.44,12.8,13.04,234449,0
+OPCH.US,D,20181108,000000,13,13.08,12.7,12.88,153018,0
+OPCH.US,D,20181109,000000,12.84,13,12.6,12.68,194605,0
+OPCH.US,D,20181112,000000,12.6,13.04,12.54,12.88,221599,0
+OPCH.US,D,20181113,000000,13,13.08,12.4,12.52,262254,0
+OPCH.US,D,20181114,000000,12.68,12.82,12.52,12.64,136575,0
+OPCH.US,D,20181115,000000,12.6,12.84,12.56,12.76,121828,0
+OPCH.US,D,20181116,000000,12.68,13.44,12.68,12.88,223070,0
+OPCH.US,D,20181119,000000,12.76,12.88,12.48,12.72,101607,0
+OPCH.US,D,20181120,000000,12.8,12.96,12.336,12.56,120824,0
+OPCH.US,D,20181121,000000,12.64,12.76,12.4,12.56,76913,0
+OPCH.US,D,20181123,000000,12.4,13.6,12.08,12.92,175381,0
+OPCH.US,D,20181126,000000,13.2,15.04,13,14.8,1081717,0
+OPCH.US,D,20181127,000000,14.64,15.36,14.46,15.12,530567,0
+OPCH.US,D,20181128,000000,15.24,16.16,15.12,15.56,584795,0
+OPCH.US,D,20181129,000000,15.68,16.518,15.52,15.6,431792,0
+OPCH.US,D,20181130,000000,15.6,16.04,15.6,15.8,312973,0
+OPCH.US,D,20181203,000000,16.36,16.4,15.68,16,420030,0
+OPCH.US,D,20181204,000000,15.96,16.12,15.48,15.48,328720,0
+OPCH.US,D,20181206,000000,15.24,15.52,14.72,15.08,430509,0
+OPCH.US,D,20181207,000000,15.4,15.92,15.36,15.52,479094,0
+OPCH.US,D,20181210,000000,15.04,15.52,14.9,15,306928,0
+OPCH.US,D,20181211,000000,15.04,15.44,14.92,15.4,388295,0
+OPCH.US,D,20181212,000000,16.12,16.52,15.56,16,451883,0
+OPCH.US,D,20181213,000000,16.4,16.56,15.68,15.92,220530,0
+OPCH.US,D,20181214,000000,15.36,16.2,15.24,15.4,268981,0
+OPCH.US,D,20181217,000000,15.24,15.8,15.12,15.56,302590,0
+OPCH.US,D,20181218,000000,15.76,15.92,15.4,15.68,253781,0
+OPCH.US,D,20181219,000000,15.8,15.9,15.12,15.24,263629,0
+OPCH.US,D,20181220,000000,15.08,15.48,14.856,15.08,243091,0
+OPCH.US,D,20181221,000000,15.08,15.2,14.2,14.44,845049,0
+OPCH.US,D,20181224,000000,14.36,14.4,13.76,13.88,121261,0
+OPCH.US,D,20181226,000000,13.88,14.22,13.56,14.16,251692,0
+OPCH.US,D,20181227,000000,13.96,14.3,13.44,13.8,185958,0
+OPCH.US,D,20181228,000000,13.88,14.16,13.68,13.72,146614,0
+OPCH.US,D,20181231,000000,13.92,14.36,13.4,14.28,230575,0
+OPCH.US,D,20190102,000000,14.04,14.1,13.56,13.8,189253,0
+OPCH.US,D,20190103,000000,13.64,13.8,13,13.16,167117,0
+OPCH.US,D,20190104,000000,13.4,13.96,13.12,13.68,146499,0
+OPCH.US,D,20190107,000000,13.76,14.16,13.68,13.92,131945,0
+OPCH.US,D,20190108,000000,14,15.16,14,14.96,260444,0
+OPCH.US,D,20190109,000000,15.12,16.04,15,15.96,401131,0
+OPCH.US,D,20190110,000000,16.08,16.24,15.36,15.44,235869,0
+OPCH.US,D,20190111,000000,15.24,15.84,15.2,15.4,288053,0
+OPCH.US,D,20190114,000000,15.48,15.68,15.16,15.24,362097,0
+OPCH.US,D,20190115,000000,15.2,15.44,14.8,14.84,158514,0
+OPCH.US,D,20190116,000000,14.96,15.22,14.6,14.76,138578,0
+OPCH.US,D,20190117,000000,14.76,15.26,14.76,15.04,93470,0
+OPCH.US,D,20190118,000000,15.04,15.16,14.68,14.76,129778,0
+OPCH.US,D,20190122,000000,14.76,14.88,14.08,14.36,130301,0
+OPCH.US,D,20190123,000000,14.48,15.04,14.36,14.96,113453,0
+OPCH.US,D,20190124,000000,15,15,14.4,14.76,173737,0
+OPCH.US,D,20190125,000000,14.8,15.04,14.52,14.6,64568,0
+OPCH.US,D,20190128,000000,14.36,14.6,14.08,14.28,100334,0
+OPCH.US,D,20190129,000000,14.28,14.36,14,14.16,65058,0
+OPCH.US,D,20190130,000000,14.28,14.52,14.14,14.36,111130,0
+OPCH.US,D,20190131,000000,14.4,14.92,14.4,14.52,113490,0
+OPCH.US,D,20190201,000000,14.44,14.72,14.16,14.4,83308,0
+OPCH.US,D,20190204,000000,14.36,14.84,14.06,14.8,130104,0
+OPCH.US,D,20190205,000000,14.84,15.46,14.737,15.12,130981,0
+OPCH.US,D,20190206,000000,15.08,15.2,14.6,14.92,103322,0
+OPCH.US,D,20190207,000000,14.96,15.08,14.56,14.8,77737,0
+OPCH.US,D,20190208,000000,14.8,14.84,13.64,14.36,258490,0
+OPCH.US,D,20190211,000000,14.44,14.44,14.08,14.32,137614,0
+OPCH.US,D,20190212,000000,14.32,14.6,14.24,14.56,95406,0
+OPCH.US,D,20190213,000000,14.6,14.88,14,14.2,143369,0
+OPCH.US,D,20190214,000000,14.12,14.56,14,14.36,83886,0
+OPCH.US,D,20190215,000000,14.44,14.64,14.28,14.44,101990,0
+OPCH.US,D,20190219,000000,14.68,14.88,14.44,14.72,113770,0
+OPCH.US,D,20190220,000000,14.6,14.8,14.36,14.4,96730,0
+OPCH.US,D,20190221,000000,14.4,14.76,13.92,14.12,87584,0
+OPCH.US,D,20190222,000000,14.08,14.12,13.64,13.76,115948,0
+OPCH.US,D,20190225,000000,13.8,13.92,12.92,13.32,157185,0
+OPCH.US,D,20190226,000000,13.36,13.44,12.88,12.92,201941,0
+OPCH.US,D,20190227,000000,12.92,13.16,12.8,12.92,128071,0
+OPCH.US,D,20190228,000000,12.92,13.04,12.48,13,128772,0
+OPCH.US,D,20190301,000000,13.08,13.3,12.84,13.16,178316,0
+OPCH.US,D,20190304,000000,13.16,13.28,12.52,12.92,148795,0
+OPCH.US,D,20190305,000000,12.92,12.92,12.44,12.88,152246,0
+OPCH.US,D,20190306,000000,12.84,12.92,12.34,12.84,224396,0
+OPCH.US,D,20190307,000000,12.88,13.132,12.68,12.72,114407,0
+OPCH.US,D,20190308,000000,12.76,13.12,12.6,13.04,114630,0
+OPCH.US,D,20190311,000000,13.04,13.04,12.36,12.96,159829,0
+OPCH.US,D,20190312,000000,13,13.84,12.92,13.68,223485,0
+OPCH.US,D,20190313,000000,13.8,14.54,13.56,14.32,276952,0
+OPCH.US,D,20190314,000000,14.48,14.48,12.84,13.96,340532,0
+OPCH.US,D,20190315,000000,15.08,15.08,9.32,11.12,3871926,0
+OPCH.US,D,20190318,000000,10.52,10.96,9.16,9.36,1846803,0
+OPCH.US,D,20190319,000000,9.56,9.76,9.36,9.64,627938,0
+OPCH.US,D,20190320,000000,9.64,9.68,8.52,8.56,845044,0
+OPCH.US,D,20190321,000000,8.72,8.72,8.2,8.32,579841,0
+OPCH.US,D,20190322,000000,8.364,8.52,7.44,7.6,1051584,0
+OPCH.US,D,20190325,000000,7.6,8.48,7.48,8.4,770427,0
+OPCH.US,D,20190326,000000,8.44,8.4776,7.6,7.76,501852,0
+OPCH.US,D,20190327,000000,7.76,7.84,7.28,7.4,373250,0
+OPCH.US,D,20190328,000000,7.44,7.628,7.16,7.24,352205,0
+OPCH.US,D,20190329,000000,7.24,8.24,7.24,8,1040087,0
+OPCH.US,D,20190401,000000,8.04,8.12,7.52,7.8,449157,0
+OPCH.US,D,20190402,000000,7.76,8.04,7.68,7.96,621108,0
+OPCH.US,D,20190403,000000,7.96,8,7.64,7.68,213285,0
+OPCH.US,D,20190404,000000,7.68,7.72,7.48,7.6,245834,0
+OPCH.US,D,20190405,000000,7.68,7.96,7.6,7.88,311136,0
+OPCH.US,D,20190408,000000,7.8,7.84,7.64,7.72,199737,0
+OPCH.US,D,20190409,000000,7.64,7.76,7.24,7.32,445002,0
+OPCH.US,D,20190410,000000,7.36,7.44,7.24,7.36,270589,0
+OPCH.US,D,20190411,000000,7.36,7.4,7.28,7.28,140749,0
+OPCH.US,D,20190412,000000,7.32,7.36,6.76,6.92,617193,0
+OPCH.US,D,20190415,000000,6.84,7.36,6.84,7.28,614968,0
+OPCH.US,D,20190416,000000,7.32,7.36,6.92,7.08,387187,0
+OPCH.US,D,20190417,000000,7.12,7.12,6.76,6.88,393703,0
+OPCH.US,D,20190418,000000,6.84,7.08,6.72,6.84,309769,0
+OPCH.US,D,20190422,000000,6.8,6.8,6.28,6.44,500529,0
+OPCH.US,D,20190423,000000,6.52,7.48,6.24,7.32,858636,0
+OPCH.US,D,20190424,000000,7.32,7.5,7.08,7.4,294955,0
+OPCH.US,D,20190425,000000,7.4,7.84,7.04,7.68,388273,0
+OPCH.US,D,20190426,000000,7.68,8.24,7.52,8.04,403070,0
+OPCH.US,D,20190429,000000,7.96,8,7.6004,7.8,237034,0
+OPCH.US,D,20190430,000000,7.84,8.16,7.5188,7.68,426067,0
+OPCH.US,D,20190501,000000,7.72,7.9588,7.58,7.64,302195,0
+OPCH.US,D,20190502,000000,7.64,7.84,7.6,7.72,197074,0
+OPCH.US,D,20190503,000000,7.84,8.04,7.722,7.92,318369,0
+OPCH.US,D,20190506,000000,7.8,8.16,7.68,8.12,208472,0
+OPCH.US,D,20190507,000000,8.04,8.28,8.02,8.04,215622,0
+OPCH.US,D,20190508,000000,8,8.36,7.92,8.24,194545,0
+OPCH.US,D,20190509,000000,8.2,8.3596,8.04,8.12,130221,0
+OPCH.US,D,20190510,000000,8.08,8.2,7.8,8,118505,0
+OPCH.US,D,20190513,000000,7.8,7.9196,7.52,7.6,118809,0
+OPCH.US,D,20190514,000000,7.6,8.04,7.6,7.96,184595,0
+OPCH.US,D,20190515,000000,7.8,8.32,7.68,8.32,555161,0
+OPCH.US,D,20190516,000000,8.16,8.48,7.96,8.24,272894,0
+OPCH.US,D,20190517,000000,8.2,8.76,8.16,8.44,251793,0
+OPCH.US,D,20190520,000000,8.4,8.6,8.32,8.56,139386,0
+OPCH.US,D,20190521,000000,8.64,9.08,8.56,8.92,278929,0
+OPCH.US,D,20190522,000000,8.92,9.0396,8.36,8.68,186389,0
+OPCH.US,D,20190523,000000,8.6,8.6,8.08,8.12,178447,0
+OPCH.US,D,20190524,000000,8.16,8.4,8.08,8.2,90083,0
+OPCH.US,D,20190528,000000,8.16,8.28,7.96,8,248918,0
+OPCH.US,D,20190529,000000,7.96,8.12,7.76,7.8,163240,0
+OPCH.US,D,20190530,000000,7.8,8.12,7.8,8.12,124319,0
+OPCH.US,D,20190531,000000,8.08,8.32,7.92,8.28,188755,0
+OPCH.US,D,20190603,000000,8.24,8.4,7.74,7.96,274852,0
+OPCH.US,D,20190604,000000,8,8.6,7.92,8.56,170754,0
+OPCH.US,D,20190605,000000,8.56,9,8.48,8.8,248042,0
+OPCH.US,D,20190606,000000,8.72,8.754,8.28,8.64,255338,0
+OPCH.US,D,20190607,000000,8.68,8.72,8.48,8.64,73506,0
+OPCH.US,D,20190610,000000,8.56,8.76,8.56,8.76,84880,0
+OPCH.US,D,20190611,000000,8.76,8.84,8.56,8.72,114433,0
+OPCH.US,D,20190612,000000,8.68,8.76,8.4,8.52,148094,0
+OPCH.US,D,20190613,000000,8.56,8.84,8.56,8.8,188585,0
+OPCH.US,D,20190614,000000,8.76,9,8.68,8.88,144038,0
+OPCH.US,D,20190617,000000,8.88,9.44,8.8,9.36,503959,0
+OPCH.US,D,20190618,000000,9.44,9.657,9.16,9.24,153465,0
+OPCH.US,D,20190619,000000,9.28,9.32,9,9.28,86037,0
+OPCH.US,D,20190620,000000,9.4,9.6,9.12,9.32,162616,0
+OPCH.US,D,20190621,000000,9.32,9.48,9.14,9.24,349319,0
+OPCH.US,D,20190624,000000,9.24,9.4,8.88,9.16,204413,0
+OPCH.US,D,20190625,000000,9.2,9.36,9.0024,9.2,64645,0
+OPCH.US,D,20190626,000000,9.2,9.32,9.1,9.16,62649,0
+OPCH.US,D,20190627,000000,9.2,9.8,9.2,9.8,304275,0
+OPCH.US,D,20190628,000000,9.76,10.4,9.68,10.4,446707,0
+OPCH.US,D,20190701,000000,10.56,10.64,10,10,271685,0
+OPCH.US,D,20190702,000000,10,10.007,9.56,10,106349,0
+OPCH.US,D,20190703,000000,10.04,10.22,9.92,10,67052,0
+OPCH.US,D,20190705,000000,9.96,10.48,9.68,10.44,206608,0
+OPCH.US,D,20190708,000000,10.44,10.6,10.2,10.56,172189,0
+OPCH.US,D,20190709,000000,10.56,10.6,10.04,10.4,160511,0
+OPCH.US,D,20190710,000000,10.44,10.66,9.92,10,224642,0
+OPCH.US,D,20190711,000000,10.16,10.16,9.684,10.04,173755,0
+OPCH.US,D,20190712,000000,10.12,10.52,10.04,10.4,199555,0
+OPCH.US,D,20190715,000000,10.4,11.28,10.36,11.04,1027127,0
+OPCH.US,D,20190716,000000,11.08,11.84,10.96,11.48,622614,0
+OPCH.US,D,20190717,000000,11.52,11.64,11.28,11.56,185371,0
+OPCH.US,D,20190718,000000,11.56,11.72,11,11.12,133543,0
+OPCH.US,D,20190719,000000,11,11.64,10.96,11.4,252198,0
+OPCH.US,D,20190722,000000,11.48,11.68,11.04,11.48,208458,0
+OPCH.US,D,20190723,000000,11.52,11.8,11.24,11.52,138063,0
+OPCH.US,D,20190724,000000,11.48,11.68,11.4,11.44,119393,0
+OPCH.US,D,20190725,000000,11.4,11.42,10.72,11,182361,0
+OPCH.US,D,20190726,000000,11.08,11.36,11.08,11.16,118231,0
+OPCH.US,D,20190729,000000,11.08,11.48,11.02,11.04,83109,0
+OPCH.US,D,20190730,000000,11.04,11.68,10.8,11.52,288281,0
+OPCH.US,D,20190731,000000,11.6,11.68,11.28,11.32,210820,0
+OPCH.US,D,20190801,000000,11.32,11.6,11.16,11.36,251463,0
+OPCH.US,D,20190802,000000,11.4,12.04,11.08,11.16,344222,0
+OPCH.US,D,20190805,000000,11.12,11.26,10.646,10.92,250638,0
+OPCH.US,D,20190806,000000,10.92,11.32,10.48,10.68,138373,0
+OPCH.US,D,20190807,000000,10.84,11.16,10.56,11.08,76961,0
+OPCH.US,D,20190808,000000,11.4,12.76,11.28,11.84,589077,0
+OPCH.US,D,20190809,000000,11.84,12,11.44,11.68,134494,0
+OPCH.US,D,20190812,000000,11.64,12.32,11.48,12.24,297446,0
+OPCH.US,D,20190813,000000,12.2,12.92,12.04,12.32,204167,0
+OPCH.US,D,20190814,000000,12.04,12.16,11.56,11.72,147565,0
+OPCH.US,D,20190815,000000,11.72,11.88,11.04,11.8,258061,0
+OPCH.US,D,20190816,000000,11.72,12.32,11.72,12.04,121224,0
+OPCH.US,D,20190819,000000,12.2,12.4,11.922,12.28,137338,0
+OPCH.US,D,20190820,000000,12.12,12.72,12.12,12.4,152208,0
+OPCH.US,D,20190821,000000,12.44,13.28,12.36,13,263453,0
+OPCH.US,D,20190822,000000,13,13.48,12.84,13.28,200428,0
+OPCH.US,D,20190823,000000,13.16,13.68,13.08,13.24,331249,0
+OPCH.US,D,20190826,000000,13.48,13.74,13.36,13.6,249975,0
+OPCH.US,D,20190827,000000,13.6,13.92,13.04,13.24,242982,0
+OPCH.US,D,20190828,000000,13.08,13.84,13.08,13.48,162762,0
+OPCH.US,D,20190829,000000,13.64,13.96,13.401,13.8,232463,0
+OPCH.US,D,20190830,000000,13.96,14.12,13.6,14,240440,0
+OPCH.US,D,20190903,000000,13.96,14.04,13.72,13.96,269854,0
+OPCH.US,D,20190904,000000,14,14.04,13.26,13.36,230408,0
+OPCH.US,D,20190905,000000,13.4,14.04,13.36,14,292317,0
+OPCH.US,D,20190906,000000,13.96,14.04,13.748,13.88,125859,0
+OPCH.US,D,20190909,000000,13.92,14,13.6,13.76,124398,0
+OPCH.US,D,20190910,000000,13.72,13.8,12.84,12.88,338138,0
+OPCH.US,D,20190911,000000,13,13.28,12.88,13.24,348739,0
+OPCH.US,D,20190912,000000,13.32,14,13.24,13.64,895571,0
+OPCH.US,D,20190913,000000,13.8,14.52,13.8,14.12,471134,0
+OPCH.US,D,20190916,000000,14.32,14.32,13.88,14.04,266786,0
+OPCH.US,D,20190917,000000,13.92,14.12,13.74,13.92,244069,0
+OPCH.US,D,20190918,000000,14.28,15.44,14.24,14.56,1300991,0
+OPCH.US,D,20190919,000000,14.64,15.28,14.6,14.72,759148,0
+OPCH.US,D,20190920,000000,14.84,15.445,14.8,15,569075,0
+OPCH.US,D,20190923,000000,15.08,15.104,14.32,14.56,343110,0
+OPCH.US,D,20190924,000000,14.6,14.88,14.04,14.16,360251,0
+OPCH.US,D,20190925,000000,14.16,14.16,13.84,14.08,212195,0
+OPCH.US,D,20190926,000000,13.96,14.04,13.06,13.8,384282,0
+OPCH.US,D,20190927,000000,13.84,14,13.06,13.08,285154,0
+OPCH.US,D,20190930,000000,13,13.32,12.76,12.8,232456,0
+OPCH.US,D,20191001,000000,12.76,13,11.96,12.04,276465,0
+OPCH.US,D,20191002,000000,11.88,12.28,11.72,12.2,299852,0
+OPCH.US,D,20191003,000000,12.08,12.46,11.8,12.32,186253,0
+OPCH.US,D,20191004,000000,12.4,12.72,12.18,12.7,189407,0
+OPCH.US,D,20191007,000000,12.8,13.28,12.48,13.2,253179,0
+OPCH.US,D,20191008,000000,13.04,13.24,12.88,13,133132,0
+OPCH.US,D,20191009,000000,13.08,13.48,13,13.28,116764,0
+OPCH.US,D,20191010,000000,13.28,13.44,13.06,13.36,112232,0
+OPCH.US,D,20191011,000000,13.44,13.63,13.34,13.46,111381,0
+OPCH.US,D,20191014,000000,13.44,13.6,13.28,13.56,99040,0
+OPCH.US,D,20191015,000000,13.56,14.16,13.46,13.98,191487,0
+OPCH.US,D,20191016,000000,14,14,13.68,13.84,124291,0
+OPCH.US,D,20191017,000000,13.76,14.56,13.727,14.32,174839,0
+OPCH.US,D,20191018,000000,14.4,14.56,14.12,14.56,167063,0
+OPCH.US,D,20191021,000000,14.68,14.68,14.2,14.36,146610,0
+OPCH.US,D,20191022,000000,14.32,14.44,14.06,14.24,121850,0
+OPCH.US,D,20191023,000000,14.24,14.4,13.64,13.68,189802,0
+OPCH.US,D,20191024,000000,13.72,14.04,13.52,13.92,115228,0
+OPCH.US,D,20191025,000000,13.8,14.24,13.68,14.2,137548,0
+OPCH.US,D,20191028,000000,14.12,14.52,13.92,14.28,110235,0
+OPCH.US,D,20191029,000000,14.16,14.46,13.427,14.04,186624,0
+OPCH.US,D,20191030,000000,14,14.4,13.84,14.4,134082,0
+OPCH.US,D,20191031,000000,14.4,14.44,14.08,14.16,179422,0
+OPCH.US,D,20191101,000000,14.24,14.68,14.12,14.48,235045,0
+OPCH.US,D,20191104,000000,14.64,14.92,14.44,14.56,193599,0
+OPCH.US,D,20191105,000000,14.56,15,14.56,15,212862,0
+OPCH.US,D,20191106,000000,14.68,15,13.44,14.84,335524,0
+OPCH.US,D,20191107,000000,15.08,15.48,14.48,14.64,247375,0
+OPCH.US,D,20191108,000000,14.52,15.12,14.36,14.36,223677,0
+OPCH.US,D,20191111,000000,14.36,14.52,14.08,14.12,151592,0
+OPCH.US,D,20191112,000000,14,14.4,14,14.36,132854,0
+OPCH.US,D,20191113,000000,14,14.28,13.04,13.2,413736,0
+OPCH.US,D,20191114,000000,13.12,13.4,12.44,13.12,415279,0
+OPCH.US,D,20191115,000000,13.28,13.6,13.24,13.4,160586,0
+OPCH.US,D,20191118,000000,13.44,13.5,12.94,13.12,172345,0
+OPCH.US,D,20191119,000000,13.28,13.88,13.28,13.6,199878,0
+OPCH.US,D,20191120,000000,13.68,13.92,13.2,13.28,204585,0
+OPCH.US,D,20191121,000000,13.4,13.68,13.32,13.4,133853,0
+OPCH.US,D,20191122,000000,13.52,13.56,12.96,13,259456,0
+OPCH.US,D,20191125,000000,12.96,13.46,12.96,13.2,223867,0
+OPCH.US,D,20191126,000000,13.16,13.171,12.36,12.36,920352,0
+OPCH.US,D,20191127,000000,12.64,12.72,12.2,12.44,248103,0
+OPCH.US,D,20191129,000000,12.4,12.64,12.36,12.44,90081,0
+OPCH.US,D,20191202,000000,12.4,12.56,11.44,11.8,528119,0
+OPCH.US,D,20191203,000000,11.56,11.84,11.32,11.44,465456,0
+OPCH.US,D,20191204,000000,12.28,12.48,11.64,12.28,571025,0
+OPCH.US,D,20191205,000000,12.28,13.04,12,12.88,617106,0
+OPCH.US,D,20191206,000000,12.84,13.06,12.52,12.54,350850,0
+OPCH.US,D,20191209,000000,12.48,12.64,12.08,12.28,301566,0
+OPCH.US,D,20191210,000000,12.16,12.38,12.04,12.28,196726,0
+OPCH.US,D,20191211,000000,12.2,12.76,12.2,12.68,269632,0
+OPCH.US,D,20191212,000000,12.6,13.24,12.56,13.2,244822,0
+OPCH.US,D,20191213,000000,13.12,13.32,12.88,13.08,170955,0
+OPCH.US,D,20191216,000000,13.28,13.4,13.06,13.12,141429,0
+OPCH.US,D,20191217,000000,13.12,13.194,12.88,13.08,234449,0
+OPCH.US,D,20191218,000000,13.08,13.24,12.9,13.24,225600,0
+OPCH.US,D,20191219,000000,13.32,13.88,13.32,13.44,372024,0
+OPCH.US,D,20191220,000000,13.52,14.2,13.4,14.12,448059,0
+OPCH.US,D,20191223,000000,14.16,14.56,14.08,14.4,212534,0
+OPCH.US,D,20191224,000000,14.44,14.52,14.2,14.52,68631,0
+OPCH.US,D,20191226,000000,14.44,14.64,14.4,14.56,154965,0
+OPCH.US,D,20191227,000000,14.6,14.84,14.46,14.8,191358,0
+OPCH.US,D,20191230,000000,14.84,14.88,14.4,14.68,183583,0
+OPCH.US,D,20191231,000000,14.68,15,14.64,14.92,223094,0
+OPCH.US,D,20200102,000000,15.2,15.28,14.88,15.24,189378,0
+OPCH.US,D,20200103,000000,15.04,15.44,15,15.4,192937,0
+OPCH.US,D,20200106,000000,15.4,15.88,15.24,15.84,281240,0
+OPCH.US,D,20200107,000000,16.28,16.56,15.84,16,662923,0
+OPCH.US,D,20200108,000000,16,16.44,16,16.36,445734,0
+OPCH.US,D,20200109,000000,16.4,16.68,16.32,16.52,467651,0
+OPCH.US,D,20200110,000000,16.48,16.6,16.12,16.4,217144,0
+OPCH.US,D,20200113,000000,16.28,16.36,15.92,16.2,139821,0
+OPCH.US,D,20200114,000000,16,16.16,15.641,15.92,191519,0
+OPCH.US,D,20200115,000000,15.96,16.64,15.88,16.36,325960,0
+OPCH.US,D,20200116,000000,16.44,16.72,16.12,16.4,315312,0
+OPCH.US,D,20200117,000000,16.56,16.8,16.16,16.8,324111,0
+OPCH.US,D,20200121,000000,16.72,17,16.48,16.68,205338,0
+OPCH.US,D,20200122,000000,16.52,17.52,16.52,17.44,367329,0
+OPCH.US,D,20200123,000000,17.52,18.04,17.12,17.44,322807,0
+OPCH.US,D,20200124,000000,17.56,17.68,16.76,16.8,228958,0
+OPCH.US,D,20200127,000000,16.48,17.8,16.32,17.2,366457,0
+OPCH.US,D,20200128,000000,17.4,17.92,17.16,17.76,257788,0
+OPCH.US,D,20200129,000000,17.84,17.92,17.4,17.44,131855,0
+OPCH.US,D,20200130,000000,17.4,17.6,16.88,17.4,251909,0
+OPCH.US,D,20200131,000000,17.36,17.56,16.52,16.72,264015,0
+OPCH.US,D,20200203,000000,16.18,17.31,16.12,17.1,280924,0
+OPCH.US,D,20200204,000000,17.29,17.29,16.3415,16.58,315867,0
+OPCH.US,D,20200205,000000,16.77,17.15,16.58,17.02,169381,0
+OPCH.US,D,20200206,000000,17.1,17.38,16.77,17.2,211440,0
+OPCH.US,D,20200207,000000,17.17,17.76,17.17,17.57,207559,0
+OPCH.US,D,20200210,000000,17.57,18.21,17.55,18.05,365404,0
+OPCH.US,D,20200211,000000,18.17,18.2,17.91,18.02,170747,0
+OPCH.US,D,20200212,000000,18.12,18.15,17.61,18,206296,0
+OPCH.US,D,20200213,000000,17.92,17.98,17.66,17.82,118208,0
+OPCH.US,D,20200214,000000,17.79,17.79,17.21,17.28,151152,0
+OPCH.US,D,20200218,000000,17.24,17.53,17.01,17.48,183541,0
+OPCH.US,D,20200219,000000,16.52,18.04,16.5,17.84,220228,0
+OPCH.US,D,20200220,000000,17.72,18.05,17.68,17.94,155191,0
+OPCH.US,D,20200221,000000,17.95,17.9927,17.08,17.22,151743,0
+OPCH.US,D,20200224,000000,16.51,16.91,16,16.23,220322,0
+OPCH.US,D,20200225,000000,16.22,16.42,15.36,15.49,232127,0
+OPCH.US,D,20200226,000000,15.53,15.72,14.97,14.98,243670,0
+OPCH.US,D,20200227,000000,14.52,14.91,13.93,14.53,319262,0
+OPCH.US,D,20200228,000000,14.095,14.8,13.91,14.75,394431,0
+OPCH.US,D,20200302,000000,14.61,15.6,14.61,15.39,341717,0
+OPCH.US,D,20200303,000000,15.4,16.3,14.42,14.88,476250,0
+OPCH.US,D,20200304,000000,15.18,15.62,14.8,15.49,318935,0
+OPCH.US,D,20200305,000000,15,15.82,14.12,14.27,570142,0
+OPCH.US,D,20200306,000000,14.1,14.37,12.9414,13.51,415551,0
+OPCH.US,D,20200309,000000,11.83,13.445,11.76,13.34,608212,0
+OPCH.US,D,20200310,000000,13.91,13.965,12.32,13,420862,0
+OPCH.US,D,20200311,000000,12.95,13.36,12.73,13.14,461253,0
+OPCH.US,D,20200312,000000,12.26,12.9557,11.73,11.81,733579,0
+OPCH.US,D,20200313,000000,12.5,13.17,11.8,12.13,690769,0
+OPCH.US,D,20200316,000000,10.6,10.6,8.87,9.1,660676,0
+OPCH.US,D,20200317,000000,9.3,10.63,7.8,8.23,600113,0
+OPCH.US,D,20200318,000000,7.8,8.12,5.74,6.16,464943,0
+OPCH.US,D,20200319,000000,6.17,7.46,5.93,6.77,594191,0
+OPCH.US,D,20200320,000000,7.01,7.54,6.7988,7.52,657392,0
+OPCH.US,D,20200323,000000,7.51,8.18,7.25,8.14,321105,0
+OPCH.US,D,20200324,000000,8.63,9.6,8.28,9.37,476522,0
+OPCH.US,D,20200325,000000,9.42,9.96,8.5,9.37,401943,0
+OPCH.US,D,20200326,000000,9.6,9.95,9.12,9.81,382524,0
+OPCH.US,D,20200327,000000,9.43,10.03,8.9925,9.32,204841,0
+OPCH.US,D,20200330,000000,9.44,9.69,9.09,9.4,310273,0
+OPCH.US,D,20200331,000000,9.34,9.6,9.005,9.47,220162,0
+OPCH.US,D,20200401,000000,9.2,9.38,8.7,8.95,281389,0
+OPCH.US,D,20200402,000000,8.89,9.78,8.72,9.5,313220,0
+OPCH.US,D,20200403,000000,9.52,9.52,7.93,8,317539,0
+OPCH.US,D,20200406,000000,8.37,8.85,8.035,8.67,302411,0
+OPCH.US,D,20200407,000000,8.98,9.53,8.71,8.85,390860,0
+OPCH.US,D,20200408,000000,9.1,10.35,9.07,10.05,407524,0
+OPCH.US,D,20200409,000000,10.33,11.27,10.1,11.17,279803,0
+OPCH.US,D,20200413,000000,11.21,11.61,10.19,10.57,341429,0
+OPCH.US,D,20200414,000000,10.75,11.09,10.42,10.93,259722,0
+OPCH.US,D,20200415,000000,10.47,11.42,10.22,11.37,304722,0
+OPCH.US,D,20200416,000000,11.45,12.33,11.01,12.31,374886,0
+OPCH.US,D,20200417,000000,12.9,13.6,12.41,13.21,452446,0
+OPCH.US,D,20200420,000000,13.01,13.36,12.07,12.31,238527,0
+OPCH.US,D,20200421,000000,11.85,12.62,11.76,12.17,215078,0
+OPCH.US,D,20200422,000000,12.34,12.58,12.08,12.13,192218,0
+OPCH.US,D,20200423,000000,12.15,12.98,12.11,12.88,159533,0
+OPCH.US,D,20200424,000000,12.9,13.21,12.51,13.15,152998,0
+OPCH.US,D,20200427,000000,13.4,13.75,13.08,13.19,224246,0
+OPCH.US,D,20200428,000000,13.48,13.9,12.9,13.79,256866,0
+OPCH.US,D,20200429,000000,14,15.14,13.81,14.64,302827,0
+OPCH.US,D,20200430,000000,14.38,14.77,14,14.3,167353,0
+OPCH.US,D,20200501,000000,13.74,14.1604,11.76,11.88,288553,0
+OPCH.US,D,20200504,000000,11.81,12.2956,11.29,11.61,217052,0
+OPCH.US,D,20200505,000000,11.91,12.62,11.77,12.35,217601,0
+OPCH.US,D,20200506,000000,12.28,12.695,11.8314,12.28,201397,0
+OPCH.US,D,20200507,000000,13.32,13.4,12.18,12.33,300335,0
+OPCH.US,D,20200508,000000,12.47,13.65,12.42,13.36,230428,0
+OPCH.US,D,20200511,000000,13.13,13.23,12.17,12.21,268538,0
+OPCH.US,D,20200512,000000,12.28,13.54,12.28,13.09,262400,0
+OPCH.US,D,20200513,000000,12.89,13.1101,12.06,12.14,157475,0
+OPCH.US,D,20200514,000000,12.15,12.73,11.63,12.11,302572,0
+OPCH.US,D,20200515,000000,12.12,12.6,11.91,12.5,250415,0
+OPCH.US,D,20200518,000000,12.75,14.39,12.75,14.33,372140,0
+OPCH.US,D,20200519,000000,14.25,14.47,13.89,13.9,181749,0
+OPCH.US,D,20200520,000000,13.97,14.92,13.96,14,283820,0
+OPCH.US,D,20200521,000000,14.07,14.175,13.58,13.955,213480,0
+OPCH.US,D,20200522,000000,14.04,14.21,13.4396,13.52,164208,0
+OPCH.US,D,20200526,000000,14.35,14.78,14,14.35,278864,0
+OPCH.US,D,20200527,000000,14.77,15.18,14.14,15.07,240704,0
+OPCH.US,D,20200528,000000,15.2,16.33,14.875,14.99,340534,0
+OPCH.US,D,20200529,000000,14.82,15.28,14.545,15.2,221519,0
+OPCH.US,D,20200601,000000,15.21,15.25,14.63,14.66,227210,0
+OPCH.US,D,20200602,000000,15,15.84,14.52,15.23,364154,0
+OPCH.US,D,20200603,000000,15.52,15.69,15.2,15.45,233935,0
+OPCH.US,D,20200604,000000,15.2,15.52,14.76,15.015,203783,0
+OPCH.US,D,20200605,000000,15.12,16.4941,15.01,16.295,399716,0
+OPCH.US,D,20200608,000000,16.61,17.58,15.41,17.5,606925,0
+OPCH.US,D,20200609,000000,17.35,17.41,16.69,16.75,222397,0
+OPCH.US,D,20200610,000000,16.67,16.888,16.345,16.62,121243,0
+OPCH.US,D,20200611,000000,15.77,15.89,14.5,14.59,445643,0
+OPCH.US,D,20200612,000000,15.29,15.71,14.975,15.46,271300,0
+OPCH.US,D,20200615,000000,14.9,15.29,14.69,14.9,460392,0
+OPCH.US,D,20200616,000000,15.61,15.81,15.12,15.58,414797,0
+OPCH.US,D,20200617,000000,15.58,15.77,14.43,14.51,323494,0
+OPCH.US,D,20200618,000000,14.45,14.69,14.19,14.33,281681,0
+OPCH.US,D,20200619,000000,14.53,14.91,14.07,14.14,497460,0
+OPCH.US,D,20200622,000000,14.05,14.05,13.1,13.55,366621,0
+OPCH.US,D,20200623,000000,13.7,14.02,13.625,13.8,295028,0
+OPCH.US,D,20200624,000000,14.46,14.46,13.29,13.99,337525,0
+OPCH.US,D,20200625,000000,13.81,13.81,12.7,13.3,424922,0
+OPCH.US,D,20200626,000000,13.17,13.385,12.68,12.79,1061392,0
+OPCH.US,D,20200629,000000,12.84,13.67,12.84,13.47,218455,0
+OPCH.US,D,20200630,000000,13.2,14.0017,13.07,13.88,203261,0
+OPCH.US,D,20200701,000000,13.83,14.2298,13.17,13.25,334881,0
+OPCH.US,D,20200702,000000,13.47,14.1,13.03,13.07,260147,0
+OPCH.US,D,20200706,000000,13.39,13.603,12.7,12.9,229512,0
+OPCH.US,D,20200707,000000,12.75,13,12.51,12.69,183114,0
+OPCH.US,D,20200708,000000,12.66,12.84,12.33,12.68,281435,0
+OPCH.US,D,20200709,000000,12.63,12.69,11.88,11.97,275414,0
+OPCH.US,D,20200710,000000,11.91,12.17,11.77,12.13,376082,0
+OPCH.US,D,20200713,000000,12.2,13.31,12.11,12.89,417569,0
+OPCH.US,D,20200714,000000,12.94,13.43,12.77,13.42,194434,0
+OPCH.US,D,20200715,000000,13.7,14.53,13.7,14.485,316836,0
+OPCH.US,D,20200716,000000,14.38,14.43,13.95,14.19,142970,0
+OPCH.US,D,20200717,000000,14.17,14.62,13.84,14.53,183373,0
+OPCH.US,D,20200720,000000,14.54,16.15,14.33,16,603012,0
+OPCH.US,D,20200721,000000,15.25,15.43,12.675,13.52,2045587,0
+OPCH.US,D,20200722,000000,11.63,12.23,11.5,11.8,9124201,0
+OPCH.US,D,20200723,000000,12.12,12.25,11.73,12.11,2995415,0
+OPCH.US,D,20200724,000000,12.12,12.24,11.8,11.87,1515003,0
+OPCH.US,D,20200727,000000,12.1,12.18,11.775,11.9,1213858,0
+OPCH.US,D,20200728,000000,11.81,12.1,11.59,11.6,814431,0
+OPCH.US,D,20200729,000000,11.56,11.84,11.31,11.62,666940,0
+OPCH.US,D,20200730,000000,11.38,11.995,11.35,11.91,968743,0
+OPCH.US,D,20200731,000000,11.73,12.1,11.6,11.78,690256,0
+OPCH.US,D,20200803,000000,11.9,12.02,11.66,11.87,521795,0
+OPCH.US,D,20200804,000000,12.02,12.3,11.8,12.23,1088734,0
+OPCH.US,D,20200805,000000,12.25,12.45,12.03,12.3,1166073,0
+OPCH.US,D,20200806,000000,12.3,12.7,12.07,12.16,695335,0
+OPCH.US,D,20200807,000000,12.01,12.39,11.84,12.07,803493,0
+OPCH.US,D,20200810,000000,12.15,12.37,12.01,12.11,850041,0
+OPCH.US,D,20200811,000000,12.29,12.29,11.75,11.85,1236683,0
+OPCH.US,D,20200812,000000,11.97,12.25,11.87,12.2,635918,0
+OPCH.US,D,20200813,000000,12.07,12.84,11.98,12.46,1680594,0
+OPCH.US,D,20200814,000000,12.38,12.67,12.3,12.64,447319,0
+OPCH.US,D,20200817,000000,12.74,12.74,12.48,12.64,660148,0
+OPCH.US,D,20200818,000000,12.68,12.71,12.39,12.41,1822383,0
+OPCH.US,D,20200819,000000,12.44,12.635,12.19,12.2,457656,0
+OPCH.US,D,20200820,000000,12.06,12.45,11.992,12.135,971184,0
+OPCH.US,D,20200821,000000,12.04,12.19,11.575,11.62,547672,0
+OPCH.US,D,20200824,000000,11.74,11.8,11.32,11.52,600796,0
+OPCH.US,D,20200825,000000,11.65,11.69,11.33,11.4,983801,0
+OPCH.US,D,20200826,000000,11.31,11.51,10.72,11.09,1215818,0
+OPCH.US,D,20200827,000000,11.13,11.61,11.02,11.39,977825,0
+OPCH.US,D,20200828,000000,11.48,11.84,11.34,11.79,984818,0
+OPCH.US,D,20200831,000000,11.75,11.85,11.56,11.62,362105,0
+OPCH.US,D,20200901,000000,11.52,11.5428,11.1,11.16,380881,0
+OPCH.US,D,20200902,000000,11.23,11.83,11.15,11.75,734019,0
+OPCH.US,D,20200903,000000,11.71,12.24,11.4,11.54,511819,0
+OPCH.US,D,20200904,000000,11.64,11.83,10.82,11.07,621264,0
+OPCH.US,D,20200908,000000,10.96,11.39,10.89,11.09,683018,0
+OPCH.US,D,20200909,000000,11.27,11.45,11.22,11.255,415283,0
+OPCH.US,D,20200910,000000,11.26,11.585,10.86,10.86,545259,0
+OPCH.US,D,20200911,000000,10.91,11.14,10.59,10.69,405229,0
+OPCH.US,D,20200914,000000,10.86,10.981,10.52,10.81,793622,0
+OPCH.US,D,20200915,000000,10.85,11.11,10.64,10.97,622366,0
+OPCH.US,D,20200916,000000,11,11.33,10.95,10.98,926850,0
+OPCH.US,D,20200917,000000,10.83,11.205,10.75,11.18,1004519,0
+OPCH.US,D,20200918,000000,11.44,11.99,11.35,11.77,2763755,0
+OPCH.US,D,20200921,000000,11.48,11.48,10.955,11.23,721793,0
+OPCH.US,D,20200922,000000,11.25,11.71,11.085,11.71,1115582,0
+OPCH.US,D,20200923,000000,11.62,12.21,11.4,12.14,1437915,0
+OPCH.US,D,20200924,000000,12.15,12.15,11.7,11.93,1207422,0
+OPCH.US,D,20200925,000000,11.88,12.67,11.68,12.67,1055911,0
+OPCH.US,D,20200928,000000,12.77,13.3,12.65,12.92,709195,0
+OPCH.US,D,20200929,000000,12.93,13.1547,12.47,12.8,1646106,0
+OPCH.US,D,20200930,000000,12.88,13.49,12.85,13.37,529361,0
+OPCH.US,D,20201001,000000,13.42,13.55,12.75,12.86,894572,0
+OPCH.US,D,20201002,000000,12.58,13.27,12.48,13.17,436375,0
+OPCH.US,D,20201005,000000,13.34,13.57,13.2,13.36,248492,0
+OPCH.US,D,20201006,000000,13.45,13.74,13.15,13.28,379450,0
+OPCH.US,D,20201007,000000,13.49,13.65,13.2801,13.59,425798,0
+OPCH.US,D,20201008,000000,13.75,13.93,13.51,13.88,405743,0
+OPCH.US,D,20201009,000000,13.96,14.0709,13.62,13.74,376537,0
+OPCH.US,D,20201012,000000,13.8,13.83,13.43,13.6,236416,0
+OPCH.US,D,20201013,000000,13.39,13.945,13.29,13.82,650638,0
+OPCH.US,D,20201014,000000,13.68,14.24,13.62,13.825,266044,0
+OPCH.US,D,20201015,000000,13.64,14.24,13.3,14.21,337209,0
+OPCH.US,D,20201016,000000,14.17,14.36,14.025,14.05,247350,0
+OPCH.US,D,20201019,000000,14.14,14.26,13.7,13.77,225884,0
+OPCH.US,D,20201020,000000,13.92,14.12,13.67,13.69,433662,0
+OPCH.US,D,20201021,000000,13.72,13.91,13.38,13.7,205139,0
+OPCH.US,D,20201022,000000,13.83,14.21,13.54,13.69,324795,0
+OPCH.US,D,20201023,000000,13.8,14.25,13.74,14.15,286245,0
+OPCH.US,D,20201026,000000,13.98,14.27,13.72,13.79,400195,0
+OPCH.US,D,20201027,000000,13.68,13.88,13.36,13.66,270323,0
+OPCH.US,D,20201028,000000,13.32,13.7,13.14,13.53,331654,0
+OPCH.US,D,20201029,000000,13.53,13.79,13.13,13.63,405176,0
+OPCH.US,D,20201030,000000,13.63,13.765,13.12,13.33,425505,0
+OPCH.US,D,20201102,000000,13.53,14.14,13.51,14,339383,0
+OPCH.US,D,20201103,000000,14.5,15.335,14.31,15.18,1479357,0
+OPCH.US,D,20201104,000000,15.32,16.33,14.98,15.59,804831,0
+OPCH.US,D,20201105,000000,15.915,15.99,15.43,15.65,411907,0
+OPCH.US,D,20201106,000000,15.53,15.94,15.19,15.64,325679,0
+OPCH.US,D,20201109,000000,16.35,16.76,15.65,15.66,461546,0
+OPCH.US,D,20201110,000000,15.76,16.09,15.58,15.7,395114,0
+OPCH.US,D,20201111,000000,15.89,16.61,15.83,16.04,766925,0
+OPCH.US,D,20201112,000000,15.66,16.1044,15.49,15.62,409169,0
+OPCH.US,D,20201113,000000,15.74,16.145,15.4101,15.82,312708,0
+OPCH.US,D,20201116,000000,16.12,16.13,15.34,15.44,393598,0
+OPCH.US,D,20201117,000000,15.08,15.98,15.03,15.73,450489,0
+OPCH.US,D,20201118,000000,15.88,16.1,15.41,15.57,414283,0
+OPCH.US,D,20201119,000000,15.65,15.655,15.26,15.55,330534,0
+OPCH.US,D,20201120,000000,15.43,15.98,15.41,15.865,341389,0
+OPCH.US,D,20201123,000000,16.03,16.36,15.64,15.67,257476,0
+OPCH.US,D,20201124,000000,15.79,16.05,15.52,15.91,313219,0
+OPCH.US,D,20201125,000000,15.99,16.29,15.62,15.81,200228,0
+OPCH.US,D,20201127,000000,15.78,16.15,15.66,15.87,133654,0
+OPCH.US,D,20201130,000000,15.86,15.935,15.5,15.75,267636,0
+OPCH.US,D,20201201,000000,16.4,16.4,15.6,15.65,260384,0
+OPCH.US,D,20201202,000000,15.6,16,15.41,15.98,236740,0
+OPCH.US,D,20201203,000000,16,16.27,15.7,15.98,389035,0
+OPCH.US,D,20201204,000000,16,16.34,15.91,16.08,450396,0
+OPCH.US,D,20201207,000000,16.1,16.29,15.74,15.83,185359,0
+OPCH.US,D,20201208,000000,15.76,16.21,15.7001,16.2,279522,0
+OPCH.US,D,20201209,000000,16.21,17.16,16.21,16.55,388440,0
+OPCH.US,D,20201210,000000,16.4,16.756,16.049,16.25,216804,0
+OPCH.US,D,20201211,000000,14.54,15.03,14.5,14.87,3190520,0
+OPCH.US,D,20201214,000000,15.01,15.105,14.33,14.43,1241430,0
+OPCH.US,D,20201215,000000,14.47,14.7,14.39,14.63,826129,0
+OPCH.US,D,20201216,000000,14.63,14.815,14.33,14.44,837649,0
+OPCH.US,D,20201217,000000,14.36,14.985,14.31,14.94,1118827,0
+OPCH.US,D,20201218,000000,15,15.1499,14.58,15,1296570,0
+OPCH.US,D,20201221,000000,14.77,14.992,14.64,14.84,642879,0
+OPCH.US,D,20201222,000000,14.97,15.42,14.76,14.905,770037,0
+OPCH.US,D,20201223,000000,14.95,15.44,14.95,15.24,1014480,0
+OPCH.US,D,20201224,000000,15.34,15.74,15.16,15.55,177292,0
+OPCH.US,D,20201228,000000,15.43,15.7,15.2,15.44,233748,0
+OPCH.US,D,20201229,000000,15.55,15.83,15.25,15.395,607541,0
+OPCH.US,D,20201230,000000,15.48,15.81,15.26,15.68,334148,0
+OPCH.US,D,20201231,000000,15.68,15.77,15.5,15.64,211960,0
+OPCH.US,D,20210104,000000,15.64,16,15.37,15.72,288407,0
+OPCH.US,D,20210105,000000,15.72,16.2,15.48,15.81,288390,0
+OPCH.US,D,20210106,000000,15.8,16.46,15.8,16.4,510652,0
+OPCH.US,D,20210107,000000,16.47,17.16,16.2772,16.92,414312,0
+OPCH.US,D,20210108,000000,17,17,16.57,16.78,572350,0
+OPCH.US,D,20210111,000000,16.94,17.52,16.88,17.43,1234805,0
+OPCH.US,D,20210112,000000,17.47,17.4987,16.825,17.01,642547,0
+OPCH.US,D,20210113,000000,16.98,17,16.51,16.78,404765,0
+OPCH.US,D,20210114,000000,16.87,17,16,16.6,344224,0
+OPCH.US,D,20210115,000000,16.47,17.71,16.12,17.66,1389613,0
+OPCH.US,D,20210119,000000,17.87,19.1,17.795,18.93,1382937,0
+OPCH.US,D,20210120,000000,19,19.395,18.61,18.68,553603,0
+OPCH.US,D,20210121,000000,18.78,19.59,18.4,19.33,993143,0
+OPCH.US,D,20210122,000000,19.5,19.9,18.92,19.59,696558,0
+OPCH.US,D,20210125,000000,19.75,19.77,19.03,19.64,540810,0
+OPCH.US,D,20210126,000000,19.5,19.95,19.0362,19.22,334144,0
+OPCH.US,D,20210127,000000,18.67,19.02,18.02,18.15,852429,0
+OPCH.US,D,20210128,000000,18.24,18.9,18.16,18.78,573877,0
+OPCH.US,D,20210129,000000,18.76,19.03,18.34,18.48,1007826,0
+OPCH.US,D,20210201,000000,18.71,19.54,18.1618,19.46,518800,0
+OPCH.US,D,20210202,000000,19.62,19.85,18.97,19.58,481250,0
+OPCH.US,D,20210203,000000,19.53,20.7329,19.36,19.81,2001950,0
+OPCH.US,D,20210204,000000,20.4,20.88,19.87,19.9,532948,0
+OPCH.US,D,20210205,000000,20.05,20.24,19.3929,19.89,404731,0
+OPCH.US,D,20210208,000000,19.83,20.08,19.44,19.96,620451,0
+OPCH.US,D,20210209,000000,18.3135,19.55,18.23,19.28,6361957,0
+OPCH.US,D,20210210,000000,19.26,19.9,18.59,18.68,3616510,0
+OPCH.US,D,20210211,000000,18.87,20.53,18.81,19.93,2868856,0
+OPCH.US,D,20210212,000000,20,20.48,19.3,19.33,3460131,0
+OPCH.US,D,20210216,000000,19.26,19.9,19.14,19.82,1148161,0
+OPCH.US,D,20210217,000000,19.71,20.55,19.3856,19.86,931899,0
+OPCH.US,D,20210218,000000,19.84,19.86,18.91,19.01,809126,0
+OPCH.US,D,20210219,000000,18.96,19.33,18.81,18.92,558098,0
+OPCH.US,D,20210222,000000,18.94,19.09,18.7,18.86,1198538,0
+OPCH.US,D,20210223,000000,18.69,19.24,18.561,18.97,774919,0
+OPCH.US,D,20210224,000000,18.91,19.48,18.83,19.42,529780,0
+OPCH.US,D,20210225,000000,19.41,19.63,18.77,18.83,963729,0
+OPCH.US,D,20210226,000000,19.15,19.71,18.53,19.19,776805,0
+OPCH.US,D,20210301,000000,19.57,20.07,19.16,19.77,605185,0
+OPCH.US,D,20210302,000000,19.66,19.835,19.29,19.535,447824,0
+OPCH.US,D,20210303,000000,19.6,19.67,18.8001,19.12,439991,0
+OPCH.US,D,20210304,000000,19.03,19.29,18.26,18.54,468599,0
+OPCH.US,D,20210305,000000,18.73,19.03,17.55,18.94,776754,0
+OPCH.US,D,20210308,000000,18.76,19.18,18.6,18.62,855968,0
+OPCH.US,D,20210309,000000,18.97,19.55,18.69,18.81,1377254,0
+OPCH.US,D,20210310,000000,18.91,20.165,18.91,19.58,1182646,0
+OPCH.US,D,20210311,000000,19.59,20.8864,19.58,20.72,1524768,0
+OPCH.US,D,20210312,000000,20.9,20.99,19.76,20.02,876046,0
+OPCH.US,D,20210315,000000,20.08,21.34,19.94,21.32,1147174,0
+OPCH.US,D,20210316,000000,19.93,20.16,19.36,19.945,4499499,0
+OPCH.US,D,20210317,000000,19.83,20.03,19.21,19.825,2102007,0
+OPCH.US,D,20210318,000000,19.56,19.99,18.81,18.84,1567179,0
+OPCH.US,D,20210319,000000,19.19,19.5,18.38,18.85,5492997,0
+OPCH.US,D,20210322,000000,18.65,18.9,18.24,18.67,1290994,0
+OPCH.US,D,20210323,000000,18.5,18.87,18.21,18.22,1805953,0
+OPCH.US,D,20210324,000000,18.41,18.98,17.71,17.81,2088815,0
+OPCH.US,D,20210325,000000,18,18.19,17.25,18.12,2129309,0
+OPCH.US,D,20210326,000000,18.13,18.36,17.8,18.07,1583214,0
+OPCH.US,D,20210329,000000,17.93,18.3,17.32,17.41,779053,0
+OPCH.US,D,20210330,000000,17.3,17.685,17.22,17.56,785483,0
+OPCH.US,D,20210331,000000,17.54,17.94,17.25,17.74,803464,0
+OPCH.US,D,20210401,000000,17.74,18.29,17.58,18.26,1269551,0
+OPCH.US,D,20210405,000000,18.4,18.61,18.21,18.53,705678,0
+OPCH.US,D,20210406,000000,18.62,18.88,18.45,18.5,681181,0
+OPCH.US,D,20210407,000000,18.51,18.7625,18.06,18.22,537262,0
+OPCH.US,D,20210408,000000,18.4,18.61,18.28,18.6,557603,0
+OPCH.US,D,20210409,000000,18.53,18.86,18.4,18.845,429693,0
+OPCH.US,D,20210412,000000,18.87,18.87,18.5,18.5,433539,0
+OPCH.US,D,20210413,000000,18.52,19.04,18.39,18.87,1334674,0
+OPCH.US,D,20210414,000000,18.91,19.44,18.79,18.93,1399251,0
+OPCH.US,D,20210415,000000,19.08,19.41,18.86,19.32,490344,0
+OPCH.US,D,20210416,000000,19.34,19.44,19,19.36,565486,0
+OPCH.US,D,20210419,000000,19.33,19.36,18.94,19.34,483158,0
+OPCH.US,D,20210420,000000,19.29,19.39,18.89,18.89,1129560,0
+OPCH.US,D,20210421,000000,18.97,19.21,18.63,18.9,588038,0
+OPCH.US,D,20210422,000000,18.98,19.64,18.9,19.45,645218,0
+OPCH.US,D,20210423,000000,19.58,19.7,19.09,19.54,422633,0
+OPCH.US,D,20210426,000000,19.58,19.6471,19.24,19.28,547444,0
+OPCH.US,D,20210427,000000,19.28,19.52,18.19,19.24,1459001,0
+OPCH.US,D,20210428,000000,19.29,19.385,18.89,19.21,565012,0
+OPCH.US,D,20210429,000000,19.25,19.52,19,19.39,489766,0
+OPCH.US,D,20210430,000000,19.28,19.45,18.99,19.08,706144,0
+OPCH.US,D,20210503,000000,19.28,19.33,18.99,19.22,469880,0
+OPCH.US,D,20210504,000000,19.01,19.16,18.8,19.09,593971,0
+OPCH.US,D,20210505,000000,17.31,18.85,17.31,18.45,1001071,0
+OPCH.US,D,20210506,000000,18.37,18.5,17.34,17.62,1057569,0
+OPCH.US,D,20210507,000000,17.44,17.92,17.26,17.58,600785,0
+OPCH.US,D,20210510,000000,17.53,17.5768,16.63,16.66,475801,0
+OPCH.US,D,20210511,000000,16.45,16.925,16.02,16.82,818336,0
+OPCH.US,D,20210512,000000,16.78,17.38,16.175,17,1369719,0
+OPCH.US,D,20210513,000000,17.12,17.76,16.88,17.09,678013,0
+OPCH.US,D,20210514,000000,17.21,17.4599,17.11,17.29,411493,0
+OPCH.US,D,20210517,000000,17.19,17.345,16.93,17.25,344315,0
+OPCH.US,D,20210518,000000,17.26,17.8,17.26,17.54,388477,0
+OPCH.US,D,20210519,000000,17.19,17.7,17.06,17.69,678306,0
+OPCH.US,D,20210520,000000,17.85,17.945,17.635,17.9,395816,0
+OPCH.US,D,20210521,000000,18.43,18.8,18.36,18.71,1145480,0
+OPCH.US,D,20210524,000000,18.78,19.015,18.65,18.86,525421,0
+OPCH.US,D,20210525,000000,19.01,19.43,18.68,18.69,1069583,0
+OPCH.US,D,20210526,000000,18.69,19.21,18.6,19.2,965406,0
+OPCH.US,D,20210527,000000,19.32,19.4,18.71,19.02,1397864,0
+OPCH.US,D,20210528,000000,19.16,19.24,18.24,18.34,544160,0
+OPCH.US,D,20210601,000000,18.34,18.65,18.23,18.56,428587,0
+OPCH.US,D,20210602,000000,18.63,18.75,17.97,18.14,762270,0
+OPCH.US,D,20210603,000000,18.14,18.665,18.02,18.51,612987,0
+OPCH.US,D,20210604,000000,18.55,18.89,18.37,18.87,670763,0
+OPCH.US,D,20210607,000000,18.96,21.21,18.93,20.9,4172049,0
+OPCH.US,D,20210608,000000,21.08,21.38,20.43,20.82,1435293,0
+OPCH.US,D,20210609,000000,21.38,22.69,20.32,21,5967084,0
+OPCH.US,D,20210610,000000,21,21.685,20.74,21.37,2787120,0
+OPCH.US,D,20210611,000000,21.18,21.47,20.925,21.01,3198367,0
+OPCH.US,D,20210614,000000,21.03,21.12,20.46,20.53,1155461,0
+OPCH.US,D,20210615,000000,20.41,20.79,20.23,20.63,1459852,0
+OPCH.US,D,20210616,000000,20.58,20.9269,20.2,20.62,982344,0
+OPCH.US,D,20210617,000000,20.71,20.87,20.51,20.73,775611,0
+OPCH.US,D,20210618,000000,20.39,20.76,20.2,20.56,1131847,0
+OPCH.US,D,20210621,000000,20.56,21.45,20.39,21.43,1124221,0
+OPCH.US,D,20210622,000000,21.42,21.87,21.35,21.48,1082671,0
+OPCH.US,D,20210623,000000,21.58,21.7,21.19,21.27,870232,0
+OPCH.US,D,20210624,000000,21.35,21.505,21.1929,21.42,986768,0
+OPCH.US,D,20210625,000000,21.45,22.65,21.25,22.45,8111590,0
+OPCH.US,D,20210628,000000,22.52,22.52,21.68,21.9,3056528,0
+OPCH.US,D,20210629,000000,22.13,22.35,21.89,21.99,1391188,0
+OPCH.US,D,20210630,000000,21.85,22.04,21.75,21.87,546958,0
+OPCH.US,D,20210701,000000,22.06,22.12,21.7,21.9,748770,0
+OPCH.US,D,20210702,000000,21.8007,22.01,21.67,21.89,779642,0
+OPCH.US,D,20210706,000000,21.97,22.03,21.44,22.01,531108,0
+OPCH.US,D,20210707,000000,22.01,22.5,21.68,22.25,1689996,0
+OPCH.US,D,20210708,000000,21.98,22.18,21.49,21.66,689863,0
+OPCH.US,D,20210709,000000,21.82,22.03,21.49,21.59,465112,0
+OPCH.US,D,20210712,000000,21.59,21.59,20.99,21.42,1036511,0
+OPCH.US,D,20210713,000000,21.36,21.36,20.94,21.04,309297,0
+OPCH.US,D,20210714,000000,21.17,21.17,20.25,20.33,351450,0
+OPCH.US,D,20210715,000000,20.23,20.55,19.745,19.99,534077,0
+OPCH.US,D,20210716,000000,20.14,20.34,19.74,19.98,546059,0
+OPCH.US,D,20210719,000000,20.28,20.58,19.69,20.09,863448,0
+OPCH.US,D,20210720,000000,20.07,20.87,20.07,20.81,783984,0
+OPCH.US,D,20210721,000000,20.81,21.52,20.62,21.29,1019885,0
+OPCH.US,D,20210722,000000,21.27,21.39,20.97,21.23,584457,0
+OPCH.US,D,20210723,000000,21.37,21.57,21.1625,21.24,416130,0
+OPCH.US,D,20210726,000000,20.85,21.28,20.4,20.53,723382,0
+OPCH.US,D,20210727,000000,20.56,21.24,20.26,20.55,433032,0
+OPCH.US,D,20210728,000000,20.6,20.94,20.27,20.69,473584,0
+OPCH.US,D,20210729,000000,20.81,21.56,20.5,20.78,474489,0
+OPCH.US,D,20210730,000000,20.74,21.03,20.06,20.72,320626,0
+OPCH.US,D,20210802,000000,20.66,21.015,20.32,20.37,1445777,0
+OPCH.US,D,20210803,000000,21.01,21.75,20.64,21.29,1939637,0
+OPCH.US,D,20210804,000000,21,21.2499,20.2,20.34,10228922,0
+OPCH.US,D,20210805,000000,20.58,21.85,20.34,21.4,5729802,0
+OPCH.US,D,20210806,000000,21.68,22.4,21.42,22.07,5700963,0
+OPCH.US,D,20210809,000000,22.01,22.29,21.65,21.72,1296721,0
+OPCH.US,D,20210810,000000,21.62,21.795,21.235,21.49,864261,0
+OPCH.US,D,20210811,000000,21.59,21.76,21.075,21.49,654035,0
+OPCH.US,D,20210812,000000,21.26,21.85,20.91,21.65,529528,0
+OPCH.US,D,20210813,000000,21.67,21.79,21.23,21.24,435830,0
+OPCH.US,D,20210816,000000,21.11,21.58,20.88,21.58,507492,0
+OPCH.US,D,20210817,000000,21.52,21.82,21.3,21.79,657401,0
+OPCH.US,D,20210818,000000,21.78,22.04,21.43,21.49,1010039,0
+OPCH.US,D,20210819,000000,21.5,22.41,21.48,22.03,1385843,0
+OPCH.US,D,20210820,000000,22.145,23.8,21.87,23.7,1574294,0
+OPCH.US,D,20210823,000000,23.88,24.38,23.67,24.31,1770281,0
+OPCH.US,D,20210824,000000,24.24,24.55,23.82,24.15,894630,0
+OPCH.US,D,20210825,000000,26.61,26.9016,25.35,25.81,8480805,0
+OPCH.US,D,20210826,000000,25.9,26.28,25.67,25.99,3155505,0
+OPCH.US,D,20210827,000000,26.03,26.12,24.72,25.05,28083015,0
+OPCH.US,D,20210830,000000,25.38,26.57,25.25,26.27,2022447,0
+OPCH.US,D,20210831,000000,26.27,27.15,26.16,26.75,2852209,0
+OPCH.US,D,20210901,000000,26.59,27.85,26.32,27.69,1754253,0
+OPCH.US,D,20210902,000000,27.81,27.96,27.52,27.53,1661936,0
+OPCH.US,D,20210903,000000,27.37,27.97,27.12,27.86,1004555,0
+OPCH.US,D,20210907,000000,27.95,28.21,27.67,28.17,1571052,0
+OPCH.US,D,20210908,000000,27.36,27.43,26.35,26.42,6198736,0
+OPCH.US,D,20210909,000000,26.5,26.815,26,26,2142463,0
+OPCH.US,D,20210910,000000,26.21,26.68,25.97,25.99,1366389,0
+OPCH.US,D,20210913,000000,25.99,26.13,25.36,25.45,1095688,0
+OPCH.US,D,20210914,000000,25.6,25.62,24.9,25,1190542,0
+OPCH.US,D,20210915,000000,24.78,25.465,24.61,25.43,1471716,0
+OPCH.US,D,20210916,000000,25.38,25.64,25.2,25.55,895006,0
+OPCH.US,D,20210917,000000,25.66,25.87,25.47,25.75,5717267,0
+OPCH.US,D,20210920,000000,25.55,25.75,25,25.39,1856659,0
+OPCH.US,D,20210921,000000,25.61,25.79,24.95,24.98,1642512,0
+OPCH.US,D,20210922,000000,25.03,26.01,24.905,25.68,1857010,0
+OPCH.US,D,20210923,000000,25.88,25.98,25.34,25.62,1270652,0
+OPCH.US,D,20210924,000000,25.52,25.7,24.45,24.51,3166745,0
+OPCH.US,D,20210927,000000,24.27,24.975,24.02,24.78,1550896,0
+OPCH.US,D,20210928,000000,24.53,24.72,23.965,24.11,1746881,0
+OPCH.US,D,20210929,000000,24.3,24.425,23.95,24.36,1401549,0
+OPCH.US,D,20210930,000000,24.51,24.99,24.17,24.26,772251,0
+OPCH.US,D,20211001,000000,24.42,24.95,23.99,24.82,1027030,0
+OPCH.US,D,20211004,000000,24.9,25.64,24.42,24.86,923791,0
+OPCH.US,D,20211005,000000,24.89,25.235,24.805,25.04,1087752,0
+OPCH.US,D,20211006,000000,24.71,25.05,24.11,24.67,752427,0
+OPCH.US,D,20211007,000000,24.91,25.4,24.7,25.07,1156504,0
+OPCH.US,D,20211008,000000,25.07,25.29,24.82,24.98,426775,0
+OPCH.US,D,20211011,000000,24.91,24.965,24.3,24.31,463114,0
+OPCH.US,D,20211012,000000,24.34,24.735,24.23,24.52,676144,0
+OPCH.US,D,20211013,000000,24.49,24.5,23.52,23.72,815664,0
+OPCH.US,D,20211014,000000,24,24.53,23.875,24.34,740737,0
+OPCH.US,D,20211015,000000,24.73,24.76,24.44,24.46,714915,0
+OPCH.US,D,20211018,000000,24.31,24.31,23.76,23.81,553064,0
+OPCH.US,D,20211019,000000,23.91,24.125,23.62,23.76,802645,0
+OPCH.US,D,20211020,000000,24.15,25.36,23.88,25.27,1267359,0
+OPCH.US,D,20211021,000000,25.27,25.795,25.17,25.75,727539,0
+OPCH.US,D,20211022,000000,25.76,26.465,25.58,26.43,821122,0
+OPCH.US,D,20211025,000000,27.06,27.118,26.6,26.84,887718,0
+OPCH.US,D,20211026,000000,26.74,27.06,26.52,26.91,711513,0
+OPCH.US,D,20211027,000000,26.85,27.09,26.605,26.64,595841,0
+OPCH.US,D,20211028,000000,26.69,27.29,26.69,27.03,708089,0
+OPCH.US,D,20211029,000000,27.01,27.52,26.925,27.33,963935,0
+OPCH.US,D,20211101,000000,27.54,27.97,27.19,27.92,683205,0
+OPCH.US,D,20211102,000000,28.14,28.14,27.37,27.49,514933,0
+OPCH.US,D,20211103,000000,27.23,28.01,27.02,27.93,745887,0
+OPCH.US,D,20211104,000000,24.12,27.84,23,27.43,878819,0
+OPCH.US,D,20211105,000000,28,28.28,27.59,27.92,753531,0
+OPCH.US,D,20211108,000000,27.98,28.23,26.86,27.97,724581,0
+OPCH.US,D,20211109,000000,28.08,28.29,27.27,27.35,640523,0
+OPCH.US,D,20211110,000000,27.33,27.7468,26.75,26.86,808705,0
+OPCH.US,D,20211111,000000,26.85,26.99,26.47,26.53,509324,0
+OPCH.US,D,20211112,000000,26.56,26.925,26.43,26.7,892078,0
+OPCH.US,D,20211115,000000,26.75,27.06,26.54,26.88,1008083,0
+OPCH.US,D,20211116,000000,26.77,27.06,26.5,26.64,524458,0
+OPCH.US,D,20211117,000000,26.51,26.91,26.375,26.51,637881,0
+OPCH.US,D,20211118,000000,26.5,26.7,26.06,26.55,1055711,0
+OPCH.US,D,20211119,000000,26.51,26.65,26.22,26.54,536828,0
+OPCH.US,D,20211122,000000,26.82,28.595,26.55,28.38,1389855,0
+OPCH.US,D,20211123,000000,28.49,28.49,26.38,27.01,2228969,0
+OPCH.US,D,20211124,000000,27.075,27.1,26.13,27,591015,0
+OPCH.US,D,20211126,000000,26.38,26.74,25.51,25.62,475783,0
+OPCH.US,D,20211129,000000,25.68,26.29,25.535,25.58,635545,0
+OPCH.US,D,20211130,000000,25.5,26.125,25.05,25.31,735972,0
+OPCH.US,D,20211201,000000,25.9,25.975,24.47,24.49,662687,0
+OPCH.US,D,20211202,000000,24.61,25.5,24.61,25.33,542797,0
+OPCH.US,D,20211203,000000,25.37,25.48,24.37,24.55,425056,0
+OPCH.US,D,20211206,000000,24.81,25.41,24.4,25.27,697273,0
+OPCH.US,D,20211207,000000,25.65,26.3,25.26,26.05,837400,0
+OPCH.US,D,20211208,000000,25.98,26.21,25.47,26.03,591002,0
+OPCH.US,D,20211209,000000,25.76,26.04,25.14,25.14,460789,0
+OPCH.US,D,20211210,000000,25.18,25.749,24.84,25.7,532834,0
+OPCH.US,D,20211213,000000,25.61,26.37,25.47,26,1142625,0
+OPCH.US,D,20211214,000000,25.65,26.29,25.51,26.07,1023467,0
+OPCH.US,D,20211215,000000,26.13,26.53,25.35,26.51,1103951,0
+OPCH.US,D,20211216,000000,26.74,26.8,25.78,25.79,1232875,0
+OPCH.US,D,20211217,000000,25.46,26.48,24.95,26.07,3314098,0
+OPCH.US,D,20211220,000000,25.55,26.31,25.11,26.2,1077406,0
+OPCH.US,D,20211221,000000,26.59,27.48,26.355,27.34,869829,0
+OPCH.US,D,20211222,000000,27.27,27.98,27.14,27.97,751733,0
+OPCH.US,D,20211223,000000,28.1,28.21,27.75,27.96,559973,0
+OPCH.US,D,20211227,000000,28.18,28.25,27.77,28.05,678135,0
+OPCH.US,D,20211228,000000,28.05,28.7,27.92,28.23,547931,0
+OPCH.US,D,20211229,000000,28.25,28.43,27.97,28.21,416230,0
+OPCH.US,D,20211230,000000,28.26,28.86,28.05,28.43,669129,0
+OPCH.US,D,20211231,000000,28.46,28.76,27.74,28.44,591170,0
+OPCH.US,D,20220103,000000,28.46,28.61,27.74,28.45,989593,0
+OPCH.US,D,20220104,000000,28.45,28.7389,27.3719,27.56,633240,0
+OPCH.US,D,20220105,000000,27.43,27.7,26.38,26.43,757389,0
+OPCH.US,D,20220106,000000,26.39,26.65,25.79,25.88,801847,0
+OPCH.US,D,20220107,000000,25.9,26.25,24.88,25.04,1183949,0
+OPCH.US,D,20220110,000000,24.45,25.19,24.45,25.14,644444,0
+OPCH.US,D,20220111,000000,25.06,25.43,24.6,25.4,807105,0
+OPCH.US,D,20220112,000000,25.52,25.52,24.47,24.71,846466,0
+OPCH.US,D,20220113,000000,24.88,25.13,24.455,24.77,859274,0
+OPCH.US,D,20220114,000000,24.58,24.74,23.86,24.33,567418,0
+OPCH.US,D,20220118,000000,23.91,24.03,22.56,22.65,780578,0
+OPCH.US,D,20220119,000000,22.61,22.81,22,22.11,719152,0
+OPCH.US,D,20220120,000000,22.17,23,22.17,22.37,773502,0
+OPCH.US,D,20220121,000000,22.06,22.82,22.06,22.06,584354,0
+OPCH.US,D,20220124,000000,21.66,23.15,21.32,23.1,1057464,0
+OPCH.US,D,20220125,000000,22.9,23.19,21.91,22.44,1215462,0
+OPCH.US,D,20220126,000000,22.85,23.3293,22.24,22.56,852019,0
+OPCH.US,D,20220127,000000,22.88,23.52,21.91,22.05,627416,0
+OPCH.US,D,20220128,000000,21.96,22.76,21.52,22.76,627042,0
+OPCH.US,D,20220131,000000,22.48,23.41,22.41,23.37,1069924,0
+OPCH.US,D,20220201,000000,23.51,23.96,22.77,23.7,805481,0
+OPCH.US,D,20220202,000000,23.76,23.89,23.14,23.34,707353,0
+OPCH.US,D,20220203,000000,23.13,23.38,22.8,23.28,842039,0
+OPCH.US,D,20220204,000000,23,23.98,22.68,23.72,759224,0
+OPCH.US,D,20220207,000000,23.61,23.94,23.4,23.62,477333,0
+OPCH.US,D,20220208,000000,23.6,24.48,23.441,24.42,373732,0
+OPCH.US,D,20220209,000000,24.62,25,24.43,24.62,666273,0
+OPCH.US,D,20220210,000000,24.03,25.1,23.9,24.52,835622,0
+OPCH.US,D,20220211,000000,24.46,24.841,24.11,24.18,608593,0
+OPCH.US,D,20220214,000000,24.22,24.51,23.65,23.86,468540,0
+OPCH.US,D,20220215,000000,24.22,25.01,24.05,24.93,1055454,0
+OPCH.US,D,20220216,000000,24.88,24.97,24.09,24.82,327849,0
+OPCH.US,D,20220217,000000,24.45,24.57,23.87,23.96,494936,0
+OPCH.US,D,20220218,000000,23.8,24.14,23.415,23.65,511438,0
+OPCH.US,D,20220222,000000,23.86,23.86,23.05,23.19,676571,0
+OPCH.US,D,20220223,000000,25,25.7,24.29,24.42,1089614,0
+OPCH.US,D,20220224,000000,24.05,25.29,23.383,25.19,797148,0
+OPCH.US,D,20220225,000000,25.14,25.64,24.5,25.62,779383,0
+OPCH.US,D,20220228,000000,25.26,26.12,25.04,25.7,793098,0
+OPCH.US,D,20220301,000000,25.51,25.915,25.023,25.34,850335,0
+OPCH.US,D,20220302,000000,25.48,26.54,25.245,26.15,1087427,0
+OPCH.US,D,20220303,000000,26.45,26.74,25.62,25.82,683174,0
+OPCH.US,D,20220304,000000,25.25,26.613,25.1107,26.23,1014409,0
+OPCH.US,D,20220307,000000,26.12,26.1299,25.5701,25.75,886497,0
+OPCH.US,D,20220308,000000,25.72,26.22,25.28,25.3,1054829,0
+OPCH.US,D,20220309,000000,25.55,26.27,25.3,26.16,700131,0
+OPCH.US,D,20220310,000000,25.84,26.12,25.36,26.08,674590,0
+OPCH.US,D,20220311,000000,26.26,26.525,25.64,25.75,452913,0
+OPCH.US,D,20220314,000000,25.63,25.77,24.97,25.23,1119573,0
+OPCH.US,D,20220315,000000,25.46,26.08,24.57,25.91,490229,0
+OPCH.US,D,20220316,000000,26.12,26.66,25.6,26.32,701295,0
+OPCH.US,D,20220317,000000,26.14,26.635,25.99,26.51,1192759,0
+OPCH.US,D,20220318,000000,26.65,26.77,26.16,26.59,1284214,0
+OPCH.US,D,20220321,000000,26.38,26.99,26.24,26.42,373160,0
+OPCH.US,D,20220322,000000,26.57,27.24,26.445,27.19,666638,0
+OPCH.US,D,20220323,000000,26.96,27.28,26.55,26.56,1187240,0
+OPCH.US,D,20220324,000000,26.6,27.62,26.45,27.61,472907,0
+OPCH.US,D,20220325,000000,27.51,28.62,27.27,28.04,1165636,0
+OPCH.US,D,20220328,000000,27.85,28.35,27.705,28.34,482267,0
+OPCH.US,D,20220329,000000,28.55,28.99,28.12,28.67,564335,0
+OPCH.US,D,20220330,000000,28.74,28.84,28.06,28.29,748317,0
+OPCH.US,D,20220331,000000,28.22,29,28.22,28.56,1031866,0
+OPCH.US,D,20220401,000000,28.56,29.13,28.4,28.72,813798,0
+OPCH.US,D,20220404,000000,28.74,28.86,27.23,27.43,661948,0
+OPCH.US,D,20220405,000000,27.47,27.865,27.26,27.44,443008,0
+OPCH.US,D,20220406,000000,27.18,28.35,27.1,28.01,1043145,0
+OPCH.US,D,20220407,000000,27.9,28.4,27.59,28.33,878800,0
+OPCH.US,D,20220408,000000,28.45,28.88,28.21,28.43,574394,0
+OPCH.US,D,20220411,000000,28.33,28.45,27.79,27.87,569400,0
+OPCH.US,D,20220412,000000,28.21,28.83,28.2,28.74,629990,0
+OPCH.US,D,20220413,000000,28.74,29.78,28.74,29.71,1053548,0
+OPCH.US,D,20220414,000000,29.75,30.32,29.2,29.45,771088,0
+OPCH.US,D,20220418,000000,29.51,29.615,28.77,28.9,447157,0
+OPCH.US,D,20220419,000000,28.94,29.66,28.77,29.52,805354,0
+OPCH.US,D,20220420,000000,29.67,30.41,29.43,30.05,531994,0
+OPCH.US,D,20220421,000000,30.07,30.38,29.33,29.49,773455,0
+OPCH.US,D,20220422,000000,29.13,29.65,27.7,27.91,764649,0
+OPCH.US,D,20220425,000000,27.85,28.375,27.33,28.3,596308,0
+OPCH.US,D,20220426,000000,27.85,28.28,27.06,27.08,718008,0
+OPCH.US,D,20220427,000000,27.1,27.45,26.55,27.09,820128,0
+OPCH.US,D,20220428,000000,27.52,30.7,27.5,30.48,1773896,0
+OPCH.US,D,20220429,000000,30.54,30.62,29.78,29.88,960719,0
+OPCH.US,D,20220502,000000,29.86,30.01,27.965,28.44,1046785,0
+OPCH.US,D,20220503,000000,28.43,29.25,28.29,29.1,928471,0
+OPCH.US,D,20220504,000000,29.29,30,28.44,29.82,650192,0
+OPCH.US,D,20220505,000000,29.41,29.7299,28.205,29.16,1021511,0
+OPCH.US,D,20220506,000000,28.81,29.215,28.08,28.48,659112,0
+OPCH.US,D,20220509,000000,28.2,28.399,26.72,26.93,744731,0
+OPCH.US,D,20220510,000000,27.28,27.44,26.2,26.96,986921,0
+OPCH.US,D,20220511,000000,27.21,28.665,26.39,26.47,861222,0
+OPCH.US,D,20220512,000000,26.3,27.725,26.2756,27.72,935452,0
+OPCH.US,D,20220513,000000,27.81,28.88,27.81,28.63,975316,0
+OPCH.US,D,20220516,000000,28.73,28.73,28.1,28.38,529022,0
+OPCH.US,D,20220517,000000,28.83,29.43,28.6,29.42,978106,0
+OPCH.US,D,20220518,000000,28.95,29.85,28.33,28.48,658795,0
+OPCH.US,D,20220519,000000,28.42,29.97,27.965,28.89,1639448,0
+OPCH.US,D,20220520,000000,29.28,29.465,28.14,28.89,656485,0
+OPCH.US,D,20220523,000000,29.24,29.24,28.11,28.25,677241,0
+OPCH.US,D,20220524,000000,28.09,28.2,27.37,27.99,683271,0
+OPCH.US,D,20220525,000000,27.84,28.73,27.38,28.56,799536,0
+OPCH.US,D,20220526,000000,28.92,29.28,27.68,29.07,551649,0
+OPCH.US,D,20220527,000000,29.35,31.08,29.33,30.94,1400008,0
+OPCH.US,D,20220531,000000,30.8,30.91,29.7,30.36,2027236,0
+OPCH.US,D,20220601,000000,30.54,30.73,28.54,29.54,1083088,0
+OPCH.US,D,20220602,000000,29.54,30.79,29.225,30.71,697555,0
+OPCH.US,D,20220603,000000,30.43,30.91,30.025,30.23,609350,0
+OPCH.US,D,20220606,000000,30.25,30.25,29.75,30.08,726131,0
+OPCH.US,D,20220607,000000,30,30.16,29.3,30.02,1187945,0
+OPCH.US,D,20220608,000000,29.9,29.98,28.61,28.88,1074110,0
+OPCH.US,D,20220609,000000,28.57,28.98,27.95,28.05,1097521,0
+OPCH.US,D,20220610,000000,27.27,27.85,26.02,27.36,756571,0
+OPCH.US,D,20220613,000000,26.45,27.13,26.24,26.87,936300,0
+OPCH.US,D,20220614,000000,26.88,27.36,26.3484,26.85,1146971,0
+OPCH.US,D,20220615,000000,27.12,27.97,26.95,27.67,908271,0
+OPCH.US,D,20220616,000000,27.04,27.05,25.98,26.11,1190857,0
+OPCH.US,D,20220617,000000,26.4,26.68,25.535,25.99,2302700,0
+OPCH.US,D,20220621,000000,26.52,26.735,26.07,26.15,1149678,0
+OPCH.US,D,20220622,000000,25.89,26.27,25.76,26.17,1269767,0
+OPCH.US,D,20220623,000000,26.35,26.865,26.155,26.85,862582,0
+OPCH.US,D,20220624,000000,27.29,28.36,27.15,28.34,6718776,0
+OPCH.US,D,20220627,000000,28.69,29.26,27.675,29.04,1132560,0
+OPCH.US,D,20220628,000000,29.13,29.61,28.35,28.43,756147,0
+OPCH.US,D,20220629,000000,28.56,29.46,28.25,29.28,1106331,0
+OPCH.US,D,20220630,000000,28.81,28.94,27.64,27.79,1067253,0
+OPCH.US,D,20220701,000000,27.76,28.64,27.08,28.53,843796,0
+OPCH.US,D,20220705,000000,28.19,28.53,27.26,28.5,621435,0
+OPCH.US,D,20220706,000000,28.33,28.66,27.979,28.39,783524,0
+OPCH.US,D,20220707,000000,28.73,29.86,28.73,29.22,973866,0
+OPCH.US,D,20220708,000000,29.21,30.31,29.21,29.77,783862,0
+OPCH.US,D,20220711,000000,29.62,29.79,29.08,29.21,643131,0
+OPCH.US,D,20220712,000000,29.27,29.895,29.035,29.27,679843,0
+OPCH.US,D,20220713,000000,29,29.31,28.6292,29.31,702081,0
+OPCH.US,D,20220714,000000,29.08,29.75,28.53,29.33,643359,0
+OPCH.US,D,20220715,000000,30.07,31.68,29.88,31.58,2099027,0
+OPCH.US,D,20220718,000000,31.9981,32.21,30.632,30.77,1057085,0
+OPCH.US,D,20220719,000000,31.19,31.87,30.91,31.44,589338,0
+OPCH.US,D,20220720,000000,31.39,31.58,30.82,31.5,804463,0
+OPCH.US,D,20220721,000000,31.4,31.86,31.23,31.85,864827,0
+OPCH.US,D,20220722,000000,32.16,32.59,31.79,32.28,1116668,0
+OPCH.US,D,20220725,000000,32.5,32.68,31.83,32.34,736242,0
+OPCH.US,D,20220726,000000,32.23,32.65,30.85,32.31,1121220,0
+OPCH.US,D,20220727,000000,32.38,33.61,31.68,33.16,1717818,0
+OPCH.US,D,20220728,000000,33.24,34.26,32.73,33.93,1517530,0
+OPCH.US,D,20220729,000000,34.03,34.13,33.49,33.6,1186057,0
+OPCH.US,D,20220801,000000,33.37,34.09,33.01,33.86,840577,0
+OPCH.US,D,20220802,000000,33.82,35.57,33.61,35,2478331,0
+OPCH.US,D,20220803,000000,35.22,35.36,34.6,34.75,976963,0
+OPCH.US,D,20220804,000000,34.58,34.64,33.97,34.22,1860166,0
+OPCH.US,D,20220805,000000,34.14,34.9296,33.94,34.49,789974,0
+OPCH.US,D,20220808,000000,34.5,34.95,34.29,34.91,823895,0
+OPCH.US,D,20220809,000000,34.75,34.87,34.07,34.37,855665,0
+OPCH.US,D,20220810,000000,34.75,35.03,34.01,34.48,726219,0
+OPCH.US,D,20220811,000000,34.55,35.27,33.97,34.17,1005683,0
+OPCH.US,D,20220812,000000,34.38,34.788,34.19,34.77,701759,0
+OPCH.US,D,20220815,000000,34.59,35.37,34.3,35.14,625399,0
+OPCH.US,D,20220816,000000,34.96,35.09,34.58,34.84,940137,0
+OPCH.US,D,20220817,000000,32.36,33,31.88,32.11,6117583,0
+OPCH.US,D,20220818,000000,32.08,32.61,31.93,32,5112444,0
+OPCH.US,D,20220819,000000,31.97,32.45,31.662,32.32,4730138,0
+OPCH.US,D,20220822,000000,32.44,32.99,32.08,32.34,2759454,0
+OPCH.US,D,20220823,000000,32.38,32.74,32.12,32.2,1922300,0
+OPCH.US,D,20220824,000000,32.21,32.83,32.14,32.67,903340,0
+OPCH.US,D,20220825,000000,32.83,32.9399,32.35,32.77,663440,0
+OPCH.US,D,20220826,000000,32.73,32.87,31.56,31.59,863921,0
+OPCH.US,D,20220829,000000,31.3,31.56,31.13,31.3,621726,0
+OPCH.US,D,20220830,000000,31.56,31.61,31.07,31.52,1219962,0
+OPCH.US,D,20220831,000000,31.64,31.69,30.86,30.96,752052,0
+OPCH.US,D,20220901,000000,30.65,30.67,29.935,30.65,816624,0
+OPCH.US,D,20220902,000000,30.8,31.18,30.3,30.55,777817,0
+OPCH.US,D,20220906,000000,30.65,32.005,30.51,31.74,1422718,0
+OPCH.US,D,20220907,000000,31.73,32.69,30.73,32.5,1373769,0
+OPCH.US,D,20220908,000000,32.5,33.46,32.46,33.36,1649523,0
+OPCH.US,D,20220909,000000,33.6,33.76,32.94,33.18,982026,0
+OPCH.US,D,20220912,000000,33.23,33.77,33.01,33.73,885202,0
+OPCH.US,D,20220913,000000,33.01,33.25,32.395,32.57,1122670,0
+OPCH.US,D,20220914,000000,32.66,32.99,32.29,32.76,925493,0
+OPCH.US,D,20220915,000000,32.68,33.05,32.07,32.15,833173,0
+OPCH.US,D,20220916,000000,31.96,32.43,31.385,32.17,3040412,0
+OPCH.US,D,20220919,000000,31.71,31.85,31.22,31.57,546543,0
+OPCH.US,D,20220920,000000,31.44,31.44,30.74,31.1,818038,0
+OPCH.US,D,20220921,000000,31.39,32.2,31.12,31.16,1159282,0
+OPCH.US,D,20220922,000000,31.05,31.05,30.18,30.37,870768,0
+OPCH.US,D,20220923,000000,30,30,29.2,29.74,723319,0
+OPCH.US,D,20220926,000000,29.63,30.03,29.34,29.77,880646,0
+OPCH.US,D,20220927,000000,30.01,30.48,29.53,29.76,645217,0
+OPCH.US,D,20220928,000000,31.33,32.74,30.83,32.4,3094977,0
+OPCH.US,D,20220929,000000,32.07,32.25,31.25,31.98,929156,0
+OPCH.US,D,20220930,000000,31.87,32.385,31.39,31.47,1575993,0
+OPCH.US,D,20221003,000000,31.97,32.875,31.4,32.59,1054588,0
+OPCH.US,D,20221004,000000,33.12,34.34,33.12,33.87,1143953,0
+OPCH.US,D,20221005,000000,33.51,34.1,33.435,33.97,871333,0
+OPCH.US,D,20221006,000000,33.68,34.12,33.495,33.7,504045,0
+OPCH.US,D,20221007,000000,33.16,33.48,32.15,32.38,769276,0
+OPCH.US,D,20221010,000000,32.49,33.43,32.29,33.02,734846,0
+OPCH.US,D,20221011,000000,32.84,34.39,32.84,33.67,1740646,0
+OPCH.US,D,20221012,000000,33.67,34.075,33.15,34.02,789257,0
+OPCH.US,D,20221013,000000,33.1,34.81,32.82,33.96,1533419,0
+OPCH.US,D,20221014,000000,34.36,34.45,32.815,32.86,981727,0
+OPCH.US,D,20221017,000000,33.39,34.32,33.13,33.77,1333301,0
+OPCH.US,D,20221018,000000,34.65,35.0087,33.9627,34.1,812060,0
+OPCH.US,D,20221019,000000,33.91,34.225,33.32,33.52,1156407,0
+OPCH.US,D,20221020,000000,33.56,33.7,32.79,32.92,1041661,0
+OPCH.US,D,20221021,000000,32.85,33.62,32.14,33.48,824498,0
+OPCH.US,D,20221024,000000,33.93,34.19,33.645,34.01,920109,0
+OPCH.US,D,20221025,000000,34.01,34.95,33.97,34.64,1037904,0
+OPCH.US,D,20221026,000000,34.9581,35.87,34.49,35,1598667,0
+OPCH.US,D,20221027,000000,33.72,33.87,30.6901,30.78,2897390,0
+OPCH.US,D,20221028,000000,30.67,32.29,30.51,31.2,1774362,0
+OPCH.US,D,20221031,000000,31.15,31.33,29.88,30.26,1715381,0
+OPCH.US,D,20221101,000000,30.36,30.74,29.725,30.33,1333246,0
+OPCH.US,D,20221102,000000,30.31,30.96,29.745,30.02,1358586,0
+OPCH.US,D,20221103,000000,29.435,30.64,29.36,30.31,873303,0
+OPCH.US,D,20221104,000000,30.69,32.34,30.54,31.54,1693037,0
+OPCH.US,D,20221107,000000,31.57,31.89,31.05,31.21,690728,0
+OPCH.US,D,20221108,000000,31.26,31.92,30.77,31.55,922342,0
+OPCH.US,D,20221109,000000,31.43,31.76,30.96,31.18,615601,0
+OPCH.US,D,20221110,000000,32.47,32.56,31.155,31.52,1211017,0
+OPCH.US,D,20221111,000000,31.43,31.53,27.54,29.45,3760231,0
+OPCH.US,D,20221114,000000,29.28,31.505,29.28,30.08,1808215,0
+OPCH.US,D,20221115,000000,30.54,30.54,28.385,28.76,1734071,0
+OPCH.US,D,20221116,000000,28.74,29.47,28.63,29.08,987583,0
+OPCH.US,D,20221117,000000,28.57,28.71,27.68,27.84,1380533,0
+OPCH.US,D,20221118,000000,28.41,28.85,28.035,28.69,1283653,0
+OPCH.US,D,20221121,000000,28.6,28.93,28,28.04,648108,0
+OPCH.US,D,20221122,000000,28.32,28.91,27.9,28.85,3432076,0
+OPCH.US,D,20221123,000000,29.01,29.29,28.24,28.35,610530,0
+OPCH.US,D,20221125,000000,28.4,29,28.16,28.84,421869,0
+OPCH.US,D,20221128,000000,28.65,29.26,28.62,28.76,831713,0
+OPCH.US,D,20221129,000000,28.69,29.24,28.64,29.17,1917117,0
+OPCH.US,D,20221130,000000,29.29,30.18,29.03,30.11,1302119,0
+OPCH.US,D,20221201,000000,30.38,31.01,30.22,30.81,1220790,0
+OPCH.US,D,20221202,000000,30.54,31.32,30.37,30.76,764714,0
+OPCH.US,D,20221205,000000,30.74,31.01,29.96,30.22,872807,0
+OPCH.US,D,20221206,000000,30.05,30.395,29.61,29.86,829687,0
+OPCH.US,D,20221207,000000,29.85,30.285,29.49,29.56,501538,0
+OPCH.US,D,20221208,000000,29.43,30.13,29.43,30.01,664267,0
+OPCH.US,D,20221209,000000,30.01,30.285,29.72,29.73,811341,0
+OPCH.US,D,20221212,000000,29.88,30.475,29.79,30.32,617603,0
+OPCH.US,D,20221213,000000,31.16,31.27,30.195,30.55,988825,0
+OPCH.US,D,20221214,000000,30.75,31.53,30.5599,31.35,1334965,0
+OPCH.US,D,20221215,000000,30.98,31.12,30.07,30.17,955796,0
+OPCH.US,D,20221216,000000,29.55,30.45,29.11,29.8,1499679,0
+OPCH.US,D,20221219,000000,29.82,29.98,29.24,29.82,539262,0
+OPCH.US,D,20221220,000000,29.83,30.41,29.69,29.71,510933,0
+OPCH.US,D,20221221,000000,29.96,30.7,29.66,30.64,756832,0
+OPCH.US,D,20221222,000000,30.53,30.7,29.61,30.19,498045,0
+OPCH.US,D,20221223,000000,30.15,30.24,29.8467,30.22,321497,0
+OPCH.US,D,20221227,000000,30.49,30.99,29.96,30.12,404129,0
+OPCH.US,D,20221228,000000,30.11,30.49,29.81,30.03,456898,0
+OPCH.US,D,20221229,000000,30.25,30.6,29.99,30.38,555067,0
+OPCH.US,D,20221230,000000,30.3,30.39,29.85,30.09,1067929,0
+OPCH.US,D,20230103,000000,30.22,30.2484,28.9962,29.5,1202672,0
+OPCH.US,D,20230104,000000,29.65,29.67,28.82,28.9,1101363,0
+OPCH.US,D,20230105,000000,28.78,28.78,27.88,28.48,1214408,0
+OPCH.US,D,20230106,000000,28.9,29.43,28.25,29.4,886570,0
+OPCH.US,D,20230109,000000,29.41,29.69,28.51,28.54,1222284,0
+OPCH.US,D,20230110,000000,28.59,29.07,28.42,28.94,1187649,0
+OPCH.US,D,20230111,000000,28.91,29.27,28.74,28.91,703069,0
+OPCH.US,D,20230112,000000,28.86,29.24,28.17,29.1,1924200,0
+OPCH.US,D,20230113,000000,29.1,29.59,28.8,28.94,758354,0
+OPCH.US,D,20230117,000000,28.79,29.82,28.51,29.02,1264260,0
+OPCH.US,D,20230118,000000,29.04,29.3,28.355,28.36,1622201,0
+OPCH.US,D,20230119,000000,28.43,29.02,28.15,28.68,1026240,0
+OPCH.US,D,20230120,000000,28.99,28.99,27.815,27.99,1197053,0
+OPCH.US,D,20230123,000000,28,28.53,27.11,28.34,1844315,0
+OPCH.US,D,20230124,000000,28.34,28.465,27.85,28.06,1279230,0
+OPCH.US,D,20230125,000000,28,28.6,27.81,28.57,688353,0
+OPCH.US,D,20230126,000000,28.78,28.78,28.36,28.75,556945,0
+OPCH.US,D,20230127,000000,28.63,28.9,28.23,28.64,598553,0
+OPCH.US,D,20230130,000000,28.65,29,28.255,28.27,739148,0
+OPCH.US,D,20230131,000000,28.34,28.95,28.34,28.87,740248,0
+OPCH.US,D,20230201,000000,28.87,29.43,28.54,29.18,774880,0
+OPCH.US,D,20230202,000000,29.2,29.54,29.03,29.26,1031039,0
+OPCH.US,D,20230203,000000,29.34,29.43,28.53,28.7,664843,0
+OPCH.US,D,20230206,000000,28.67,28.84,27.6,27.68,645998,0
+OPCH.US,D,20230207,000000,27.57,28.33,27.23,28.27,885093,0
+OPCH.US,D,20230208,000000,28.13,28.81,28.035,28.67,953675,0
+OPCH.US,D,20230209,000000,28.79,29.19,28.74,28.77,700324,0
+OPCH.US,D,20230210,000000,28.92,29.24,28.78,29.07,836481,0
+OPCH.US,D,20230213,000000,29.1,29.32,28.78,28.9,653526,0
+OPCH.US,D,20230214,000000,28.93,29.19,28.5201,28.62,597310,0
+OPCH.US,D,20230215,000000,28.58,29.19,28.38,29.1,1005559,0
+OPCH.US,D,20230216,000000,28.91,29.855,28.74,29.3,1929219,0
+OPCH.US,D,20230217,000000,29.41,29.535,29.095,29.38,776705,0
+OPCH.US,D,20230221,000000,29.03,29.15,28.61,28.63,888189,0
+OPCH.US,D,20230222,000000,28.72,29.01,28.56,28.86,1030818,0
+OPCH.US,D,20230223,000000,30.58,32.12,30.14,31.9,3705217,0
+OPCH.US,D,20230224,000000,31.78,31.89,30.715,30.91,1575806,0
+OPCH.US,D,20230227,000000,30.95,32.07,30.66,30.82,1177711,0
+OPCH.US,D,20230228,000000,30.55,30.95,30.28,30.67,1197739,0
+OPCH.US,D,20230301,000000,30.49,31.375,30.11,31.29,1063411,0
+OPCH.US,D,20230302,000000,31.78,32.49,31.34,32.07,6364217,0
+OPCH.US,D,20230303,000000,32.16,33.31,31.91,33.17,7147121,0
+OPCH.US,D,20230306,000000,32.9,33.23,32.361,32.55,3110591,0
+OPCH.US,D,20230307,000000,32.65,32.82,32.03,32.3,1301933,0
+OPCH.US,D,20230308,000000,32.3,32.575,31.97,32.19,1040117,0
+OPCH.US,D,20230309,000000,32.24,32.41,31.62,31.72,984458,0
+OPCH.US,D,20230310,000000,31.58,31.63,30.51,30.63,1259721,0
+OPCH.US,D,20230313,000000,30.41,30.94,29.82,30.57,1856783,0
+OPCH.US,D,20230314,000000,31.19,31.79,30.83,31.76,1380043,0
+OPCH.US,D,20230315,000000,31.07,31.26,30.53,31.09,1155148,0
+OPCH.US,D,20230316,000000,30.84,31.85,30.51,31.55,815871,0
+OPCH.US,D,20230317,000000,31.53,31.53,30.945,31.14,1825821,0
+OPCH.US,D,20230320,000000,31.29,31.35,30.74,31.11,973510,0
+OPCH.US,D,20230321,000000,31.51,31.96,31.17,31.9,855000,0
+OPCH.US,D,20230322,000000,31.86,31.94,31.04,31.06,724659,0
+OPCH.US,D,20230323,000000,31.15,31.29,30.54,30.99,1456800,0
+OPCH.US,D,20230324,000000,30.86,31.68,30.47,31.57,922600,0
+OPCH.US,D,20230327,000000,31.89,31.94,31.485,31.56,812121,0
+OPCH.US,D,20230328,000000,31.43,31.78,31.29,31.65,975693,0
+OPCH.US,D,20230329,000000,32,32,31.47,31.79,1808397,0
+OPCH.US,D,20230330,000000,32,32.07,31.34,31.46,666126,0
+OPCH.US,D,20230331,000000,31.64,31.82,31.47,31.77,1347412,0
+OPCH.US,D,20230403,000000,31.77,32.01,31.38,31.73,1000108,0
+OPCH.US,D,20230404,000000,31.8,31.93,31.48,31.8,820118,0
+OPCH.US,D,20230405,000000,31.72,32.02,31.445,31.96,1353472,0
+OPCH.US,D,20230406,000000,32.05,32.3,31.5135,31.61,634885,0
+OPCH.US,D,20230410,000000,31.38,31.445,31.11,31.21,713437,0
+OPCH.US,D,20230411,000000,31.29,31.98,31.12,31.76,755857,0
+OPCH.US,D,20230412,000000,31.79,31.97,31.36,31.47,757322,0
+OPCH.US,D,20230413,000000,31.59,31.84,31.23,31.83,915462,0
+OPCH.US,D,20230414,000000,31.87,31.99,31.31,31.69,1064081,0
+OPCH.US,D,20230417,000000,31.62,31.65,31.17,31.41,504500,0
+OPCH.US,D,20230418,000000,31.64,31.82,31.19,31.76,659695,0
+OPCH.US,D,20230419,000000,31.73,31.77,31.24,31.43,628118,0
+OPCH.US,D,20230420,000000,31.172,31.505,30.88,31.48,658893,0
+OPCH.US,D,20230421,000000,31.7,32.61,31.645,32.42,1141969,0
+OPCH.US,D,20230424,000000,32.39,32.69,32.22,32.33,617515,0
+OPCH.US,D,20230425,000000,32.44,32.69,32.07,32.14,746239,0
+OPCH.US,D,20230426,000000,31.88,31.95,31.4096,31.61,1163598,0
+OPCH.US,D,20230427,000000,31.61,32.155,31.35,32.04,715607,0
+OPCH.US,D,20230428,000000,31.9,32.29,31.79,32.15,764367,0
+OPCH.US,D,20230501,000000,32.15,33.18,32.15,32.64,1219604,0
+OPCH.US,D,20230502,000000,32.33,32.65,31.8,32.23,1258514,0
+OPCH.US,D,20230503,000000,32.68,33.075,32.04,32.79,3734260,0
+OPCH.US,D,20230504,000000,24.91,27.701,24.23,27.5,30894219,0
+OPCH.US,D,20230505,000000,27.78,29.055,27.19,27.98,10138578,0
+OPCH.US,D,20230508,000000,27.95,28.29,27.385,28.16,4870587,0
+OPCH.US,D,20230509,000000,28.16,28.21,27.05,27.33,3935854,0
+OPCH.US,D,20230510,000000,27.58,27.73,26.195,26.99,7050845,0
+OPCH.US,D,20230511,000000,26.93,27.31,26.89,27.17,4726520,0
+OPCH.US,D,20230512,000000,27.28,27.47,26.91,26.97,2980545,0
+OPCH.US,D,20230515,000000,26.95,27.2,26.63,26.84,3481196,0
+OPCH.US,D,20230516,000000,26.72,27.49,26.52,27.46,3925129,0
+OPCH.US,D,20230517,000000,27.58,28.29,27.27,28.19,4874768,0
+OPCH.US,D,20230518,000000,28.06,28.23,27.34,27.49,3525870,0
+OPCH.US,D,20230519,000000,27.78,28.63,27.57,28.59,3940251,0
+OPCH.US,D,20230522,000000,28.62,28.8,27.94,28.11,3359536,0
+OPCH.US,D,20230523,000000,28.11,28.725,28,28.08,1440090,0
+OPCH.US,D,20230524,000000,27.99,28.175,27.52,27.88,2483167,0
+OPCH.US,D,20230525,000000,27.68,27.76,27.18,27.62,1977070,0
+OPCH.US,D,20230526,000000,27.67,27.985,27.49,27.88,1055824,0
+OPCH.US,D,20230530,000000,27.81,28.06,27.22,27.25,1466271,0
+OPCH.US,D,20230531,000000,27.18,27.58,27.05,27.55,2401990,0
+OPCH.US,D,20230601,000000,27.51,27.88,27.46,27.73,1340882,0
+OPCH.US,D,20230602,000000,28.04,28.72,27.99,28.56,2847705,0
+OPCH.US,D,20230605,000000,29.69,31,29.44,30.35,15863992,0
+OPCH.US,D,20230606,000000,30.35,31.52,30.2,31.47,5483504,0
+OPCH.US,D,20230607,000000,31.59,31.8,30.52,30.78,4052289,0
+OPCH.US,D,20230608,000000,30.76,31.51,30.47,31.34,2888412,0
+OPCH.US,D,20230609,000000,30.61,31.1,30.08,30.64,5495757,0
+OPCH.US,D,20230612,000000,30.79,30.98,30,30.06,2412684,0
+OPCH.US,D,20230613,000000,30.07,30.89,30.01,30.85,2485941,0
+OPCH.US,D,20230614,000000,30.6,30.73,29.95,30.21,2688286,0
+OPCH.US,D,20230615,000000,30.36,30.99,30.34,30.46,1815326,0
+OPCH.US,D,20230616,000000,30.73,30.73,30.3,30.69,3223614,0
+OPCH.US,D,20230620,000000,30.61,30.92,30.31,30.63,1574706,0
+OPCH.US,D,20230621,000000,30.42,30.6,29.78,29.84,2244965,0
+OPCH.US,D,20230622,000000,29.8,30.32,29.69,29.86,1173343,0
+OPCH.US,D,20230623,000000,29.64,30.7225,29.61,30.3,2143619,0
+OPCH.US,D,20230626,000000,31.21,32.15,30.96,31.87,8972913,0
+OPCH.US,D,20230627,000000,31.63,31.83,31.335,31.41,2532515,0
+OPCH.US,D,20230628,000000,31.4,31.56,31.12,31.29,2221373,0
+OPCH.US,D,20230629,000000,31.29,32.02,31.13,31.93,2838371,0
+OPCH.US,D,20230630,000000,31.99,33.07,31.95,32.49,3682415,0
+OPCH.US,D,20230703,000000,32.11,32.51,32.1,32.42,847691,0
+OPCH.US,D,20230705,000000,32.09,32.495,31.845,32,1565995,0
+OPCH.US,D,20230706,000000,30.95,32,30.89,31.71,1327470,0
+OPCH.US,D,20230707,000000,31.8,31.93,31.16,31.23,1419495,0
+OPCH.US,D,20230710,000000,31.22,31.488,31.01,31.11,1283218,0
+OPCH.US,D,20230711,000000,31.08,31.315,30.68,30.95,1471818,0
+OPCH.US,D,20230712,000000,31.11,31.15,30.63,30.66,1567169,0
+OPCH.US,D,20230713,000000,30.74,31.49,30.65,31.38,1702897,0
+OPCH.US,D,20230714,000000,31.48,32.59,31.355,32.51,2761875,0
+OPCH.US,D,20230717,000000,32.59,33.3,32.46,33.2,5776796,0
+OPCH.US,D,20230718,000000,33.31,33.98,33.26,33.83,3170033,0
+OPCH.US,D,20230719,000000,34,34.17,33.035,33.29,2925706,0
+OPCH.US,D,20230720,000000,33.44,33.71,33.05,33.09,2233936,0
+OPCH.US,D,20230721,000000,33.32,33.415,32.89,33.05,1832016,0
+OPCH.US,D,20230724,000000,32.98,33.395,32.42,32.78,1811570,0
+OPCH.US,D,20230725,000000,32.67,33.125,32.51,32.94,2152427,0
+OPCH.US,D,20230726,000000,32.81,33.05,32.405,32.44,2248468,0
+OPCH.US,D,20230727,000000,33.99,34.02,32.41,33.86,7367975,0
+OPCH.US,D,20230728,000000,34.32,34.84,33.92,34.15,4285533,0
+OPCH.US,D,20230731,000000,34.15,34.15,33.12,33.78,2803858,0
+OPCH.US,D,20230801,000000,33.84,34.12,33.585,33.73,2778116,0
+OPCH.US,D,20230802,000000,33.73,34.05,33.3,33.64,1914975,0
+OPCH.US,D,20230803,000000,33.44,33.765,33.21,33.61,1404375,0
+OPCH.US,D,20230804,000000,33.69,33.91,33.21,33.38,1064988,0
+OPCH.US,D,20230807,000000,33.38,34.19,33.38,33.67,1635391,0
+OPCH.US,D,20230808,000000,33.55,34.05,33.52,33.88,963122,0
+OPCH.US,D,20230809,000000,33.82,34.25,33.82,34.02,1423803,0
+OPCH.US,D,20230810,000000,34.13,34.65,34.02,34.37,1418241,0
+OPCH.US,D,20230811,000000,34.34,34.77,34.34,34.6,1422635,0
+OPCH.US,D,20230814,000000,34.52,35.14,34.4,34.99,1586002,0
+OPCH.US,D,20230815,000000,35.19,35.25,34.58,34.75,1591009,0
+OPCH.US,D,20230816,000000,35.62,35.74,34.585,34.7,2090393,0
+OPCH.US,D,20230817,000000,34.34,34.61,33.9,34.3,1700247,0
+OPCH.US,D,20230818,000000,34.19,34.865,34.17,34.75,1779983,0
+OPCH.US,D,20230821,000000,34.85,35.205,34.56,35.16,2305061,0
+OPCH.US,D,20230822,000000,35.3,35.71,35.14,35.45,1862366,0
+OPCH.US,D,20230823,000000,35.45,35.6442,35.09,35.19,1638272,0
+OPCH.US,D,20230824,000000,35.19,35.36,34.7,34.76,1287834,0
+OPCH.US,D,20230825,000000,34.76,35.15,34.54,35.01,1759880,0
+OPCH.US,D,20230828,000000,35.23,35.29,34.645,34.76,1926392,0
+OPCH.US,D,20230829,000000,34.66,35.115,34.41,35.04,2245016,0
+OPCH.US,D,20230830,000000,35.04,35.625,34.96,35.23,1667552,0
+OPCH.US,D,20230831,000000,35.36,35.5,34.745,34.83,1807452,0
+OPCH.US,D,20230901,000000,34.98,35.23,34.53,34.57,1778726,0
+OPCH.US,D,20230905,000000,34.6,34.6,33.95,34,2119154,0
+OPCH.US,D,20230906,000000,34.02,34.23,33.825,34.2,1374482,0
+OPCH.US,D,20230907,000000,34.3,34.34,34.05,34.31,725110,0
+OPCH.US,D,20230908,000000,34.26,34.5147,34.04,34.33,983187,0
+OPCH.US,D,20230911,000000,34.34,34.59,34.28,34.57,896651,0
+OPCH.US,D,20230912,000000,34.63,35.15,34.62,34.67,1766364,0
+OPCH.US,D,20230913,000000,34.67,34.77,34.145,34.58,1396909,0
+OPCH.US,D,20230914,000000,34.68,34.925,34.58,34.78,1035246,0
+OPCH.US,D,20230915,000000,34.78,35.24,34.635,34.84,4174765,0
+OPCH.US,D,20230918,000000,34.75,34.89,34.4,34.49,2270587,0
+OPCH.US,D,20230919,000000,34.43,34.51,34.09,34.1,1446287,0
+OPCH.US,D,20230920,000000,34.21,34.49,34.0201,34.06,1090478,0
+OPCH.US,D,20230921,000000,33.91,33.915,32.98,33.06,1651077,0
+OPCH.US,D,20230922,000000,32.91,33.49,32.77,33.29,1703427,0
+OPCH.US,D,20230925,000000,33.28,34.04,33.28,34.02,1601869,0
+OPCH.US,D,20230926,000000,33.94,34.03,33.42,33.53,2126263,0
+OPCH.US,D,20230927,000000,33.58,33.7775,32.705,32.87,1362708,0
+OPCH.US,D,20230928,000000,32.94,33.275,32.87,33.01,1422535,0
+OPCH.US,D,20230929,000000,33.22,33.295,32.22,32.35,1672081,0
+OPCH.US,D,20231002,000000,32.27,33.26,32.15,33.24,2005626,0
+OPCH.US,D,20231003,000000,33.05,33.25,32.36,32.48,1373979,0
+OPCH.US,D,20231004,000000,32.55,32.55,32.1,32.29,1892326,0
+OPCH.US,D,20231005,000000,32.36,32.675,32.26,32.52,1973081,0
+OPCH.US,D,20231006,000000,32.51,32.675,31.89,32.53,1434366,0
+OPCH.US,D,20231009,000000,32.33,32.53,32.025,32.18,973319,0
+OPCH.US,D,20231010,000000,32.18,32.875,31.88,32.68,1634059,0
+OPCH.US,D,20231011,000000,32.71,32.71,31.36,31.98,2020618,0
+OPCH.US,D,20231012,000000,32.05,32.05,31.17,31.23,1607321,0
+OPCH.US,D,20231013,000000,31.28,32.15,31.27,32.13,3096161,0
+OPCH.US,D,20231016,000000,32.38,32.5,32.1,32.29,1527352,0
+OPCH.US,D,20231017,000000,32.4,33.31,32.28,33.01,1536615,0
+OPCH.US,D,20231018,000000,32.97,32.97,32.25,32.27,1864910,0
+OPCH.US,D,20231019,000000,32.16,33.04,32,32.33,2020356,0
+OPCH.US,D,20231020,000000,32.48,32.57,32.093,32.26,1539444,0
+OPCH.US,D,20231023,000000,32.14,32.38,31.99,32.14,1992707,0
+OPCH.US,D,20231024,000000,32,33.0195,31.87,32.87,2638223,0
+OPCH.US,D,20231025,000000,32,32,27.76,27.78,8881669,0
+OPCH.US,D,20231026,000000,28.15,28.74,27.47,27.73,3842585,0
+OPCH.US,D,20231027,000000,27.99,27.99,26.565,26.63,3551233,0
+OPCH.US,D,20231030,000000,26.8,26.98,26.17,26.83,2250548,0
+OPCH.US,D,20231031,000000,26.96,27.82,26.91,27.73,2621666,0
+OPCH.US,D,20231101,000000,27.66,28.7,27.47,28.67,2959806,0
+OPCH.US,D,20231102,000000,28.95,29.1,27.86,28.04,2277855,0
+OPCH.US,D,20231103,000000,28.47,28.91,27.98,28.59,2885488,0
+OPCH.US,D,20231106,000000,28.64,29.04,28.4,28.7,2188202,0
+OPCH.US,D,20231107,000000,28.72,29,28.42,28.6,1502705,0
+OPCH.US,D,20231108,000000,28.68,28.87,28.4,28.45,1664581,0
+OPCH.US,D,20231109,000000,28.58,28.58,27.9299,28.22,1160749,0
+OPCH.US,D,20231110,000000,28.32,28.6,28.12,28.55,1617657,0
+OPCH.US,D,20231113,000000,28.37,28.78,28.3,28.4,1251511,0
+OPCH.US,D,20231114,000000,29.05,29.8,28.76,29.49,1558122,0
+OPCH.US,D,20231115,000000,29.42,30.035,29.35,29.45,1399511,0
+OPCH.US,D,20231116,000000,29.47,29.61,28.99,29.07,1746513,0
+OPCH.US,D,20231117,000000,29.21,29.56,29.185,29.31,1305263,0
+OPCH.US,D,20231120,000000,29.23,29.825,29.18,29.69,920787,0
+OPCH.US,D,20231121,000000,29.68,30.19,29.61,29.94,838926,0
+OPCH.US,D,20231122,000000,30.09,30.43,29.6596,30.16,895903,0
+OPCH.US,D,20231124,000000,30.19,30.45,30.0542,30.2,508630,0
+OPCH.US,D,20231127,000000,30.1,30.38,29.93,30.2,971691,0
+OPCH.US,D,20231128,000000,30.03,30.305,30.01,30.18,1118200,0
+OPCH.US,D,20231129,000000,30.32,30.51,29.61,29.74,1537258,0
+OPCH.US,D,20231130,000000,29.76,30.01,29.49,29.75,2838318,0
+OPCH.US,D,20231201,000000,29.77,30.51,29.53,30.25,10104240,0
+OPCH.US,D,20231204,000000,30.26,30.6,29.89,30.26,1646831,0
+OPCH.US,D,20231205,000000,30.06,30.27,29.58,29.62,1758667,0
+OPCH.US,D,20231206,000000,29.75,29.905,28.67,29.23,2098476,0
+OPCH.US,D,20231207,000000,30.16,30.2,29.43,29.67,2475612,0
+OPCH.US,D,20231208,000000,29.63,30.11,29.59,29.9,1319513,0
+OPCH.US,D,20231211,000000,29.99,30.08,29.45,29.6,1468623,0
+OPCH.US,D,20231212,000000,29.6,30.9,29.4,30.57,1758573,0
+OPCH.US,D,20231213,000000,30.59,31.66,30.51,31.65,1745255,0
+OPCH.US,D,20231214,000000,32.03,32.86,31.9,32.42,2447842,0
+OPCH.US,D,20231215,000000,32.61,32.61,31.73,31.97,3653884,0
+OPCH.US,D,20231218,000000,32.12,32.38,31.51,32.17,2049097,0
+OPCH.US,D,20231219,000000,32.39,32.73,32.39,32.67,1080019,0
+OPCH.US,D,20231220,000000,32.66,33.5,32.53,32.67,1817858,0
+OPCH.US,D,20231221,000000,32.98,33.58,32.91,33.37,1364388,0
+OPCH.US,D,20231222,000000,33.51,33.87,33.37,33.76,1133667,0
+OPCH.US,D,20231226,000000,33.83,34.235,33.655,33.99,960597,0
+OPCH.US,D,20231227,000000,34.09,34.12,33.7,33.98,808136,0
+OPCH.US,D,20231228,000000,33.94,34.295,33.94,34.02,766071,0
+OPCH.US,D,20231229,000000,33.95,34,33.64,33.69,1052256,0
+OPCH.US,D,20240102,000000,33.63,34.36,33.49,34.31,1103517,0
+OPCH.US,D,20240103,000000,34.43,34.53,33.155,33.24,2077320,0
+OPCH.US,D,20240104,000000,33.4,33.4,32.195,32.93,2279868,0
+OPCH.US,D,20240105,000000,32.83,33.18,32.51,32.6,1921075,0
+OPCH.US,D,20240108,000000,32.58,33.33,32.32,33.22,1065857,0
+OPCH.US,D,20240109,000000,32.79,33.03,32.295,32.36,1432583,0
+OPCH.US,D,20240110,000000,32.39,32.56,31.54,32.13,2314454,0
+OPCH.US,D,20240111,000000,31.98,32.435,31.68,32.15,1195489,0
+OPCH.US,D,20240112,000000,32.42,32.42,31.61,31.9,926590,0
+OPCH.US,D,20240116,000000,31.62,32.3,31.28,32.28,1405754,0
+OPCH.US,D,20240117,000000,32,32.55,31.93,32.12,1069862,0
+OPCH.US,D,20240118,000000,32.23,32.36,31.83,32.35,1276152,0
+OPCH.US,D,20240119,000000,32.5,32.5,31.96,32.03,865189,0
+OPCH.US,D,20240122,000000,32.28,32.74,32.11,32.45,915156,0
+OPCH.US,D,20240123,000000,32.72,32.76,31.915,32.22,1016131,0
+OPCH.US,D,20240124,000000,32.6,32.6,31.97,32.05,991342,0
+OPCH.US,D,20240125,000000,32.33,32.645,30.9,31.33,1758820,0
+OPCH.US,D,20240126,000000,31.57,31.68,31.07,31.09,1278863,0
+OPCH.US,D,20240129,000000,31.05,31.66,30.74,31.64,1314123,0
+OPCH.US,D,20240130,000000,31.64,31.93,31.245,31.48,700013,0
+OPCH.US,D,20240131,000000,31.46,31.89,31.16,31.24,1339068,0
+OPCH.US,D,20240201,000000,31.36,31.75,31.27,31.69,1105149,0
+OPCH.US,D,20240202,000000,31.49,31.75,31.325,31.54,591671,0
+OPCH.US,D,20240205,000000,31.34,31.46,31.05,31.24,798456,0
+OPCH.US,D,20240206,000000,31.21,31.89,31.19,31.83,669787,0
+OPCH.US,D,20240207,000000,32.07,32.23,31.41,31.49,944486,0
+OPCH.US,D,20240208,000000,31.63,32.59,31.38,32.43,1208067,0
+OPCH.US,D,20240209,000000,32.81,32.9,32.3,32.73,716931,0
+OPCH.US,D,20240212,000000,32.67,33.34,32.67,33.11,1007946,0
+OPCH.US,D,20240213,000000,32.33,32.94,32.04,32.25,1099702,0
+OPCH.US,D,20240214,000000,32.45,32.95,32.45,32.84,750980,0
+OPCH.US,D,20240215,000000,33,33.69,32.87,33.49,1203522,0
+OPCH.US,D,20240216,000000,33.46,34.4,33.23,33.93,1794558,0
+OPCH.US,D,20240220,000000,33.53,33.95,33.22,33.45,1242392,0
+OPCH.US,D,20240221,000000,33.15,33.77,33.08,33.36,1960765,0
+OPCH.US,D,20240222,000000,34,34.625,31.46,32.55,3190995,0
+OPCH.US,D,20240223,000000,32.57,32.95,31.53,32.24,2047187,0
+OPCH.US,D,20240226,000000,31.95,32.23,31.225,31.27,2121912,0
+OPCH.US,D,20240227,000000,31.37,32.81,31.27,32.76,1850425,0
+OPCH.US,D,20240228,000000,32.43,32.6,31.47,31.61,1608990,0
+OPCH.US,D,20240229,000000,32.5,32.75,31.285,32.27,1684378,0
+OPCH.US,D,20240301,000000,32.43,32.49,31.72,32.12,1458593,0
+OPCH.US,D,20240304,000000,32.19,33.27,32.13,32.8,1328270,0
+OPCH.US,D,20240305,000000,32.85,32.97,32.245,32.52,902179,0
+OPCH.US,D,20240306,000000,32.7,32.93,32.11,32.38,702833,0
+OPCH.US,D,20240307,000000,32.62,33.07,32.36,32.94,976241,0
+OPCH.US,D,20240308,000000,33.11,33.38,32.27,32.34,1038458,0
+OPCH.US,D,20240311,000000,32.33,33.03,32.25,32.43,677884,0
+OPCH.US,D,20240312,000000,32.37,32.79,32.18,32.74,573083,0
+OPCH.US,D,20240313,000000,32.67,32.9299,32.2,32.41,868260,0
+OPCH.US,D,20240314,000000,32.25,32.46,31.45,31.8,1221306,0
+OPCH.US,D,20240315,000000,30.98,31.87,30.87,31.22,2814910,0
+OPCH.US,D,20240318,000000,31.22,31.89,31.07,31.53,1296449,0
+OPCH.US,D,20240319,000000,31.61,32.21,31.465,32.13,989832,0
+OPCH.US,D,20240320,000000,32.01,32.91,31.9662,32.61,902433,0
+OPCH.US,D,20240321,000000,32.8,32.81,32.13,32.38,878392,0
+OPCH.US,D,20240322,000000,32.52,32.96,32.29,32.68,945302,0
+OPCH.US,D,20240325,000000,32.69,32.96,32.5,32.73,553944,0
+OPCH.US,D,20240326,000000,32.95,32.95,32.605,32.85,627532,0
+OPCH.US,D,20240327,000000,33,33.21,32.49,33.18,725070,0
+OPCH.US,D,20240328,000000,33.33,34.17,33.19,33.54,1453458,0
+OPCH.US,D,20240401,000000,33.59,33.6242,32.51,32.79,664179,0
+OPCH.US,D,20240402,000000,32.39,32.705,31.595,31.99,715081,0
+OPCH.US,D,20240403,000000,31.74,32.26,31.7,32.17,544709,0
+OPCH.US,D,20240404,000000,32.41,32.59,31.61,31.67,457227,0
+OPCH.US,D,20240405,000000,31.55,32.25,31.4502,32.02,504841,0
+OPCH.US,D,20240408,000000,32.3,32.41,31.42,31.45,839451,0
+OPCH.US,D,20240409,000000,31.63,31.98,31.46,31.97,742146,0
+OPCH.US,D,20240410,000000,31.23,31.92,30.85,31.38,1091326,0
+OPCH.US,D,20240411,000000,31.44,31.605,30.83,31.41,1203219,0
+OPCH.US,D,20240412,000000,31.17,31.43,30.28,30.42,1097917,0
+OPCH.US,D,20240415,000000,30.58,30.95,30.35,30.91,1451326,0
+OPCH.US,D,20240416,000000,31.01,31.79,30.71,31.32,1474555,0
+OPCH.US,D,20240417,000000,31.39,31.67,30.27,30.27,1089870,0
+OPCH.US,D,20240418,000000,30.37,30.97,30.11,30.9,1573277,0
+OPCH.US,D,20240419,000000,30.85,31.49,30.67,31.08,2015710,0
+OPCH.US,D,20240422,000000,31.13,31.305,30.31,30.41,2421160,0
+OPCH.US,D,20240423,000000,31,31.48,29.37,30.59,3555990,0
+OPCH.US,D,20240424,000000,30.84,30.935,29.44,29.93,2852184,0
+OPCH.US,D,20240425,000000,29.78,29.86,28.855,29.29,2224997,0
+OPCH.US,D,20240426,000000,29.14,29.8426,29.08,29.61,1759663,0
+OPCH.US,D,20240429,000000,29.75,30.72,29.62,30.25,1514864,0
+OPCH.US,D,20240430,000000,30.23,30.395,29.86,29.89,1673157,0
+OPCH.US,D,20240501,000000,29.63,30.4,28.75,29.98,1507151,0
+OPCH.US,D,20240502,000000,30.13,30.13,29.32,29.89,1413194,0
+OPCH.US,D,20240503,000000,30.27,30.27,29.23,29.81,2075681,0
+OPCH.US,D,20240506,000000,30.07,30.27,29.73,30.02,1083113,0
+OPCH.US,D,20240507,000000,30.13,30.66,30.05,30.32,1361266,0
+OPCH.US,D,20240508,000000,30.11,30.36,29.835,30.22,1748362,0
+OPCH.US,D,20240509,000000,30.17,30.33,29.765,30.28,1321648,0
+OPCH.US,D,20240510,000000,30.32,30.5375,30.06,30.12,1021221,0
+OPCH.US,D,20240513,000000,30.38,30.61,30.04,30.09,738205,0
+OPCH.US,D,20240514,000000,30.44,30.54,29.95,29.97,1437809,0
+OPCH.US,D,20240515,000000,30.2,30.41,29.77,30.06,1541596,0
+OPCH.US,D,20240516,000000,30.06,30.15,29.72,29.84,931131,0
+OPCH.US,D,20240517,000000,30.02,30.1,29.7101,29.78,819207,0
+OPCH.US,D,20240520,000000,29.66,29.78,28.98,29.06,2380642,0
+OPCH.US,D,20240521,000000,29.04,29.52,29.035,29.13,754960,0
+OPCH.US,D,20240522,000000,29,29.25,28.94,29.03,960428,0
+OPCH.US,D,20240523,000000,28.93,29.02,28.48,28.6,1019889,0
+OPCH.US,D,20240524,000000,28.78,29.1,28.46,29.04,871109,0
+OPCH.US,D,20240528,000000,29.13,29.85,29.01,29.75,973173,0
+OPCH.US,D,20240529,000000,29.55,29.66,29.255,29.55,1180850,0
+OPCH.US,D,20240530,000000,29.67,30.355,29.62,29.7,901755,0
+OPCH.US,D,20240531,000000,29.65,30.3,29.48,29.82,1096101,0
+OPCH.US,D,20240603,000000,29.89,30.2,29.735,29.87,1073922,0
+OPCH.US,D,20240604,000000,29.88,30.55,29.88,30.32,1219746,0
+OPCH.US,D,20240605,000000,30.43,30.43,29.29,29.69,1544495,0
+OPCH.US,D,20240606,000000,29.55,30.37,28.97,29.1,1599072,0
+OPCH.US,D,20240607,000000,29,29.47,28.99,29.19,1217773,0
+OPCH.US,D,20240610,000000,28.89,29.04,28.49,28.72,914876,0
+OPCH.US,D,20240611,000000,28.66,28.66,28.11,28.25,1262031,0
+OPCH.US,D,20240612,000000,28.62,29.16,28.02,28.15,1834680,0
+OPCH.US,D,20240613,000000,28,28.1,27.595,27.91,1076481,0
+OPCH.US,D,20240614,000000,27.65,27.96,27.51,27.87,905159,0
+OPCH.US,D,20240617,000000,27.75,28.55,27.55,28.5,1295334,0
+OPCH.US,D,20240618,000000,28.59,28.59,27.69,27.9,1135984,0
+OPCH.US,D,20240620,000000,27.72,27.935,27.59,27.84,1254864,0
+OPCH.US,D,20240621,000000,27.86,28.21,27.77,28.18,2527658,0
+OPCH.US,D,20240624,000000,28.26,28.87,28.07,28.66,1077112,0
+OPCH.US,D,20240625,000000,28.67,28.69,28.11,28.16,1107672,0
+OPCH.US,D,20240626,000000,28.03,28.2,27.845,28.12,1332997,0
+OPCH.US,D,20240627,000000,28.11,28.155,27.565,27.95,1846064,0
+OPCH.US,D,20240628,000000,27.965,28.39,27.62,27.7,7316197,0
+OPCH.US,D,20240701,000000,27.8,28.32,27.21,27.34,2140656,0
+OPCH.US,D,20240702,000000,27.41,27.67,27.385,27.54,920618,0
+OPCH.US,D,20240703,000000,27.7,27.89,26.89,26.96,999009,0
+OPCH.US,D,20240705,000000,26.82,26.925,26.11,26.75,2250308,0
+OPCH.US,D,20240708,000000,26.84,26.9992,26.64,26.73,1553192,0
+OPCH.US,D,20240709,000000,26.6,27.04,26.47,26.98,1560515,0
+OPCH.US,D,20240710,000000,27.1,27.55,26.9812,27.52,1010999,0
+OPCH.US,D,20240711,000000,28.1,29.08,27.9,28.96,1943610,0
+OPCH.US,D,20240712,000000,29.25,29.575,29,29.37,2040324,0
+OPCH.US,D,20240715,000000,29.52,30.37,29.51,30.12,2409606,0
+OPCH.US,D,20240716,000000,30.6,31.305,30.39,31.23,5253205,0
+OPCH.US,D,20240717,000000,31.27,31.27,30.65,30.87,2195790,0
+OPCH.US,D,20240718,000000,30.65,31,29.76,29.79,1116141,0
+OPCH.US,D,20240719,000000,29.87,30.39,29.515,30.33,1159353,0
+OPCH.US,D,20240722,000000,30.4,31.28,30.17,31.14,1252169,0
+OPCH.US,D,20240723,000000,31.18,31.55,31,31.37,1031082,0
+OPCH.US,D,20240724,000000,31.365,31.71,30.94,30.99,1392798,0
+OPCH.US,D,20240725,000000,31.08,31.85,30.89,31,1411101,0
+OPCH.US,D,20240726,000000,31.18,31.6794,30.78,31.14,1073496,0
+OPCH.US,D,20240729,000000,31.07,31.48,30.75,30.88,1377736,0
+OPCH.US,D,20240730,000000,30.94,31.52,30.94,31.35,2619689,0
+OPCH.US,D,20240731,000000,32.14,32.14,29.05,29.69,3723598,0
+OPCH.US,D,20240801,000000,29.97,30.92,29.54,30.77,3064929,0
+OPCH.US,D,20240802,000000,30.13,31.8,30.03,31.61,2323590,0
+OPCH.US,D,20240805,000000,30.55,30.8,29.36,29.69,1878102,0
+OPCH.US,D,20240806,000000,29.57,30.554,29.3,29.78,1076067,0
+OPCH.US,D,20240807,000000,29.81,29.915,28.86,29.23,1099142,0
+OPCH.US,D,20240808,000000,29.6,30.05,29.44,30.03,730483,0
+OPCH.US,D,20240809,000000,30.07,30.205,29.72,29.84,726064,0
+OPCH.US,D,20240812,000000,29.9,30.6063,29.855,30.54,966325,0
+OPCH.US,D,20240813,000000,30.78,31.155,30.5,30.57,1084978,0
+OPCH.US,D,20240814,000000,30.57,31.09,30.5,30.65,1339801,0
+OPCH.US,D,20240815,000000,31.21,31.65,30.85,31.64,1110048,0
+OPCH.US,D,20240816,000000,31.56,31.747,31.15,31.37,987666,0
+OPCH.US,D,20240819,000000,31.38,31.67,31.34,31.56,618950,0
+OPCH.US,D,20240820,000000,31.51,31.63,31.04,31.05,642334,0
+OPCH.US,D,20240821,000000,31.18,31.38,30.978,31.03,555546,0
+OPCH.US,D,20240822,000000,31.16,31.29,30.625,31.08,981964,0
+OPCH.US,D,20240823,000000,31.18,31.87,31.18,31.83,1386235,0
+OPCH.US,D,20240826,000000,31.82,32.07,31.2,31.37,1463190,0
+OPCH.US,D,20240827,000000,31.3,31.4075,30.95,31.16,1203168,0
+OPCH.US,D,20240828,000000,31.17,31.55,31.1,31.43,857175,0
+OPCH.US,D,20240829,000000,31.62,31.78,31.41,31.65,826148,0
+OPCH.US,D,20240830,000000,31.75,32.07,31.7,32.02,1218327,0
+OPCH.US,D,20240903,000000,31.9,32.645,31.725,32.37,1587603,0
+OPCH.US,D,20240904,000000,32.38,33.025,32.29,32.74,1330982,0
+OPCH.US,D,20240905,000000,32.7,32.9,32.26,32.62,747136,0
+OPCH.US,D,20240906,000000,32.63,33.05,31.845,32.1,1031050,0
+OPCH.US,D,20240909,000000,31.96,32.47,31.73,32.17,1101824,0
+OPCH.US,D,20240910,000000,32.15,32.49,32.05,32.46,638188,0
+OPCH.US,D,20240911,000000,32.18,32.46,31.78,32.43,989551,0
+OPCH.US,D,20240912,000000,32.57,32.61,31.69,31.79,1045848,0
+OPCH.US,D,20240913,000000,32.03,32.445,31.8,31.99,1914424,0
+OPCH.US,D,20240916,000000,32,32.18,31.11,31.74,1922243,0
+OPCH.US,D,20240917,000000,31.74,32.05,31.205,31.26,1544704,0
+OPCH.US,D,20240918,000000,31.26,31.68,31.04,31.11,1797357,0
+OPCH.US,D,20240919,000000,31.49,31.64,30.62,31.55,1902620,0
+OPCH.US,D,20240920,000000,31.61,31.96,31.41,31.9,3967100,0
+OPCH.US,D,20240923,000000,32.12,32.25,31.64,31.79,1118084,0
+OPCH.US,D,20240924,000000,31.75,31.82,31.222,31.45,1003248,0
+OPCH.US,D,20240925,000000,31.52,31.605,30.89,31,1159062,0
+OPCH.US,D,20240926,000000,31.27,31.36,30.9,31.17,1162335,0
+OPCH.US,D,20240927,000000,31.22,31.79,31.16,31.42,1029167,0
+OPCH.US,D,20240930,000000,31.42,31.725,30.8,31.3,1119519,0
+OPCH.US,D,20241001,000000,31.37,31.67,30.14,30.15,1424646,0
+OPCH.US,D,20241002,000000,30.15,30.44,29.79,29.89,1201205,0
+OPCH.US,D,20241003,000000,29.73,30.095,29.18,29.28,1482925,0
+OPCH.US,D,20241004,000000,29.57,29.735,29,29.15,1027358,0
+OPCH.US,D,20241007,000000,28.96,29.19,28.15,28.4,1276198,0
+OPCH.US,D,20241008,000000,28.53,28.625,28.17,28.21,1208703,0
+OPCH.US,D,20241009,000000,28.15,29.04,27.85,29.03,1000114,0
+OPCH.US,D,20241010,000000,29.6,29.6,28.49,28.76,1543450,0
+OPCH.US,D,20241011,000000,28.88,30,28.65,29.58,2799940,0
+OPCH.US,D,20241014,000000,29.8,31.6,29.43,30.59,2937251,0
+OPCH.US,D,20241015,000000,30.27,31.24,30.2028,30.61,1391912,0
+OPCH.US,D,20241016,000000,30.71,31.28,30.71,30.91,2375401,0
+OPCH.US,D,20241017,000000,30.72,30.97,30.42,30.94,1488028,0
+OPCH.US,D,20241018,000000,30.94,31.71,30.57,31.64,1305539,0
+OPCH.US,D,20241021,000000,31.51,31.53,30.37,30.51,1475709,0
+OPCH.US,D,20241022,000000,30.32,30.77,30.24,30.34,733638,0
+OPCH.US,D,20241023,000000,30.27,30.48,29.84,30.05,690357,0
+OPCH.US,D,20241024,000000,30.15,30.55,29.74,29.76,908165,0
+OPCH.US,D,20241025,000000,29.76,29.96,29.405,29.45,904695,0
+OPCH.US,D,20241028,000000,29.59,30.24,29.41,30.15,1359489,0
+OPCH.US,D,20241029,000000,29.77,30.53,29.77,30.5,1332687,0
+OPCH.US,D,20241030,000000,24.53,25.6,23.425,23.55,8474780,0
+OPCH.US,D,20241031,000000,23.41,23.66,22.84,23.04,5180748,0
+OPCH.US,D,20241101,000000,23.09,24.15,22.98,24.11,7222745,0
+OPCH.US,D,20241104,000000,23.57,23.735,22.46,22.49,3605948,0
+OPCH.US,D,20241105,000000,22.42,22.78,22.25,22.32,2381759,0
+OPCH.US,D,20241106,000000,23.2,23.83,22.46,23.5,3799673,0
+OPCH.US,D,20241107,000000,23.56,23.69,22.78,22.93,2680259,0
+OPCH.US,D,20241108,000000,22.96,23.015,22.255,22.48,2263602,0
+OPCH.US,D,20241111,000000,22.81,23.255,22.81,22.86,1754251,0
+OPCH.US,D,20241112,000000,22.6,23.28,22.6,22.85,2422243,0
+OPCH.US,D,20241113,000000,22.63,22.77,22.1101,22.18,1976192,0
+OPCH.US,D,20241114,000000,22.44,22.6699,22.04,22.19,3488325,0
+OPCH.US,D,20241115,000000,22.17,22.24,21.64,21.93,1974267,0
+OPCH.US,D,20241118,000000,21.84,22.1988,21.72,21.74,1984184,0
+OPCH.US,D,20241119,000000,21.56,22,21.39,21.82,2907202,0
+OPCH.US,D,20241120,000000,21.82,22.065,21.61,21.88,2327172,0
+OPCH.US,D,20241121,000000,21.81,22.52,21.665,22.49,2285944,0
+OPCH.US,D,20241122,000000,22.69,23.24,22.505,23.13,1638831,0
+OPCH.US,D,20241125,000000,23.3,23.69,23.285,23.4,1579144,0
+OPCH.US,D,20241126,000000,23.47,23.83,23.26,23.74,2231528,0
+OPCH.US,D,20241127,000000,23.86,24.05,23.69,23.76,3574851,0
+OPCH.US,D,20241129,000000,23.85,24,23.67,23.8,792369,0
+OPCH.US,D,20241202,000000,23.77,24.27,23.53,24.12,2276179,0
+OPCH.US,D,20241203,000000,24.12,24.2,23.55,23.59,1966981,0
+OPCH.US,D,20241204,000000,23.61,23.94,23.54,23.7,2294353,0
+OPCH.US,D,20241205,000000,23.5,23.55,22.68,22.72,2112403,0
+OPCH.US,D,20241206,000000,22.92,22.99,22.59,22.85,1166475,0
+OPCH.US,D,20241209,000000,22.82,23.35,22.82,23.24,2341107,0
+OPCH.US,D,20241210,000000,23.34,24.07,22.9,23.86,1809365,0
+OPCH.US,D,20241211,000000,23.92,24.12,23.45,23.66,1946904,0
+OPCH.US,D,20241212,000000,23.61,23.775,23.345,23.39,1340490,0
+OPCH.US,D,20241213,000000,23.27,23.67,23.2115,23.49,1422225,0
+OPCH.US,D,20241216,000000,23.3,23.67,23.2,23.46,1781829,0
+OPCH.US,D,20241217,000000,23.26,23.71,23.04,23.42,2857847,0
+OPCH.US,D,20241218,000000,23.39,23.54,22.73,22.78,2196523,0
+OPCH.US,D,20241219,000000,22.69,22.975,22.29,22.61,1675187,0
+OPCH.US,D,20241220,000000,22.45,23.46,22.45,22.91,5067938,0
+OPCH.US,D,20241223,000000,22.82,22.995,22.54,22.92,1779249,0
+OPCH.US,D,20241224,000000,22.92,22.92,22.49,22.81,613906,0
+OPCH.US,D,20241226,000000,22.75,23.18,22.72,23.15,862020,0
+OPCH.US,D,20241227,000000,22.98,23.23,22.77,22.85,978843,0
+OPCH.US,D,20241230,000000,22.75,22.8584,22.4614,22.66,930128,0
+OPCH.US,D,20241231,000000,22.81,23.21,22.67,23.2,1589596,0
+OPCH.US,D,20250102,000000,23.3,23.36,22.68,22.7,1081540,0
+OPCH.US,D,20250103,000000,22.75,23.64,22.62,23.57,1233672,0
+OPCH.US,D,20250106,000000,23.5,24.09,23.45,23.88,1583718,0
+OPCH.US,D,20250107,000000,23.88,24.255,23.66,23.94,1389674,0
+OPCH.US,D,20250108,000000,23.84,24.23,23.5,24.14,1750603,0
+OPCH.US,D,20250110,000000,23.68,24.39,23.68,23.99,1842415,0
+OPCH.US,D,20250113,000000,27.48,27.84,26.21,27.72,5928437,0
+OPCH.US,D,20250114,000000,27.97,29.36,27.26,28.72,4027712,0
+OPCH.US,D,20250115,000000,29.22,29.23,28.61,28.76,2044353,0
+OPCH.US,D,20250116,000000,28.73,29.5169,28.67,29.32,1564865,0
+OPCH.US,D,20250117,000000,29.45,29.5,29.03,29.16,1265597,0
+OPCH.US,D,20250121,000000,29.39,29.49,29.08,29.47,2981872,0
+OPCH.US,D,20250122,000000,29.29,29.69,29.09,29.31,3933545,0
+OPCH.US,D,20250123,000000,30.43,30.5,29.55,30,2302251,0
+OPCH.US,D,20250124,000000,29.81,30.38,29.7,30.33,1443785,0
+OPCH.US,D,20250127,000000,30.5,31.45,30.35,31.42,1962457,0
+OPCH.US,D,20250128,000000,31.25,31.64,30.79,30.83,979849,0
+OPCH.US,D,20250129,000000,30.7,31.36,30.3798,30.95,911070,0
+OPCH.US,D,20250130,000000,30.93,31.685,30.9,31.4,891977,0
+OPCH.US,D,20250131,000000,31.31,31.48,30.9,30.92,1409384,0
+OPCH.US,D,20250203,000000,30.41,31.26,30.32,30.685,1905746,0
+OPCH.US,D,20250204,000000,30.43,31.24,30.389,30.9,1562065,0
+OPCH.US,D,20250205,000000,30.93,31.46,30.93,31.32,1073381,0
+OPCH.US,D,20250206,000000,31.28,31.47,30.69,30.82,1243714,0
+OPCH.US,D,20250207,000000,30.84,31.17,30.8,30.98,940840,0
+OPCH.US,D,20250210,000000,31.08,31.36,30.85,31.35,936567,0
+OPCH.US,D,20250211,000000,31.26,31.8,31.18,31.55,1269812,0
+OPCH.US,D,20250212,000000,31.41,32.125,31.41,31.86,1088330,0
+OPCH.US,D,20250213,000000,32.01,32.12,31.48,31.8,1165378,0
+OPCH.US,D,20250214,000000,31.94,32.045,31.43,31.46,1115120,0
+OPCH.US,D,20250218,000000,31.4,32.12,31.14,32.09,1018531,0
+OPCH.US,D,20250219,000000,31.71,32.5375,31.71,32.35,1113291,0
+OPCH.US,D,20250220,000000,32.01,32.53,32.01,32.39,1476104,0
+OPCH.US,D,20250221,000000,32.57,32.57,31.96,32,1771779,0
+OPCH.US,D,20250224,000000,31.91,32.11,31.67,32.08,2357129,0
+OPCH.US,D,20250225,000000,32.07,32.68,31.82,32.63,2212893,0
+OPCH.US,D,20250226,000000,31.44,34.16,31,33.15,3231374,0
+OPCH.US,D,20250227,000000,33.33,33.8,33.06,33.2,1814042,0
+OPCH.US,D,20250228,000000,33.14,33.58,33,33.5,2381010,0
+OPCH.US,D,20250303,000000,33.65,34.57,33.47,33.96,1699338,0
+OPCH.US,D,20250304,000000,33.83,34.47,33.3401,34.12,1955722,0
+OPCH.US,D,20250305,000000,34.08,34.85,34.0151,34.6,1246318,0
+OPCH.US,D,20250306,000000,34.38,34.82,34.21,34.26,1578543,0
+OPCH.US,D,20250307,000000,34.09,34.51,33.99,34.01,1610533,0
+OPCH.US,D,20250310,000000,33.79,34.25,33.14,33.38,2889102,0
+OPCH.US,D,20250311,000000,33.18,34,33.04,33.42,2160943,0
+OPCH.US,D,20250312,000000,33.49,33.6,32.855,32.89,2599999,0
+OPCH.US,D,20250313,000000,32.87,33.025,32.195,32.24,3309123,0
+OPCH.US,D,20250314,000000,32.48,32.9,32.25,32.66,2194208,0
+OPCH.US,D,20250317,000000,32.53,33.94,32.44,33.89,2219231,0
+OPCH.US,D,20250318,000000,33.81,34.485,33.81,34.33,1637336,0
+OPCH.US,D,20250319,000000,34.21,34.65,34.11,34.52,1136831,0
+OPCH.US,D,20250320,000000,34.28,34.6557,34.08,34.29,1855220,0
+OPCH.US,D,20250321,000000,34.21,34.825,34.165,34.58,2990931,0
+OPCH.US,D,20250324,000000,34.86,35.13,34.495,34.71,1794599,0
+OPCH.US,D,20250325,000000,34.97,35.44,34.89,35.18,1426622,0
+OPCH.US,D,20250326,000000,35.2,35.53,34.9,35.03,1069600,0
+OPCH.US,D,20250327,000000,34.99,35.23,34.81,35.2,1224300,0
+OPCH.US,D,20250328,000000,35.15,35.23,34.67,34.73,1379338,0
+OPCH.US,D,20250331,000000,34.59,35.13,34.53,34.95,1527150,0
+OPCH.US,D,20250401,000000,34.84,35.4564,34.7,34.95,1049607,0
+OPCH.US,D,20250402,000000,34.57,35.025,34.52,34.79,1257831,0
+OPCH.US,D,20250403,000000,34.34,35.33,34,34.94,1740966,0
+OPCH.US,D,20250404,000000,34.22,34.975,33.46,33.54,2392465,0
+OPCH.US,D,20250407,000000,32.58,33.77,31.78,32.87,2433035,0
+OPCH.US,D,20250408,000000,34.11,34.27,32.51,32.79,1741744,0
+OPCH.US,D,20250409,000000,32.39,34.295,31.84,33.56,4027448,0
+OPCH.US,D,20250410,000000,33.3,34.47,32.76,33.69,2289366,0
+OPCH.US,D,20250411,000000,33.61,33.7225,30.845,31.55,5342226,0
+OPCH.US,D,20250414,000000,31.94,31.97,31.115,31.84,4564946,0
+OPCH.US,D,20250415,000000,31.95,32.475,31.79,32.26,2097875,0
+OPCH.US,D,20250416,000000,32.45,32.6794,32.04,32.27,1685882,0
+OPCH.US,D,20250417,000000,31.92,32.384,31.32,32.02,1835227,0
+OPCH.US,D,20250421,000000,31.88,32.01,30.66,31.25,1911415,0
+OPCH.US,D,20250422,000000,31.43,31.77,31.09,31.54,1545068,0
+OPCH.US,D,20250423,000000,31.83,32.36,31.62,32.11,1568885,0
+OPCH.US,D,20250424,000000,32,32.41,31.74,32.18,1703665,0
+OPCH.US,D,20250425,000000,32.13,33,31.91,32.9,1560800,0
+OPCH.US,D,20250428,000000,32.94,33.16,32.45,32.97,2801290,0
+OPCH.US,D,20250429,000000,33.85,33.85,29.57,30.69,6245628,0
+OPCH.US,D,20250430,000000,31.28,32.31,30.415,32.31,4194370,0
+OPCH.US,D,20250501,000000,32.05,32.36,31.11,32.17,3984063,0
+OPCH.US,D,20250502,000000,32.68,33.45,32.35,32.95,3358100,0
+OPCH.US,D,20250505,000000,32.98,33.3,32.345,32.81,2237441,0
+OPCH.US,D,20250506,000000,32.47,33.42,32.34,32.74,1778385,0
+OPCH.US,D,20250507,000000,32.77,33.495,32.59,33.44,2035609,0
+OPCH.US,D,20250508,000000,33.39,33.7,31.11,31.7,3098979,0
+OPCH.US,D,20250509,000000,31.69,32.2,31.53,31.84,1566842,0
+OPCH.US,D,20250512,000000,32.15,32.39,31.16,31.86,3575728,0
+OPCH.US,D,20250513,000000,31.81,32.075,31.45,31.56,1822787,0
+OPCH.US,D,20250514,000000,31.64,32.05,31.56,31.79,1502212,0
+OPCH.US,D,20250515,000000,31.88,32.49,31.565,32.49,1407919,0
+OPCH.US,D,20250516,000000,32.5,33.26,32.405,33.23,1396952,0
+OPCH.US,D,20250519,000000,33.12,33.33,32.775,33.09,1213919,0
+OPCH.US,D,20250520,000000,33,33.275,32.93,33.07,1012232,0
+OPCH.US,D,20250521,000000,32.63,32.99,32.36,32.71,2427080,0
+OPCH.US,D,20250522,000000,32.56,32.78,32.01,32.03,1110277,0
+OPCH.US,D,20250523,000000,31.86,31.93,31.34,31.41,836498,0
+OPCH.US,D,20250527,000000,31.72,32.15,31.56,32.12,827855,0
+OPCH.US,D,20250528,000000,32,32.32,31.69,31.74,881769,0
+OPCH.US,D,20250529,000000,31.9,32.37,31.76,32.26,1629219,0
+OPCH.US,D,20250530,000000,32.22,32.94,32.02,32.68,1258349,0
+OPCH.US,D,20250602,000000,32.45,32.62,31.71,31.86,1482592,0
+OPCH.US,D,20250603,000000,31.87,31.9509,31.18,31.7,1284978,0
+OPCH.US,D,20250604,000000,31.75,31.95,31.21,31.31,1804449,0
+OPCH.US,D,20250605,000000,31.27,32.43,31.08,32.17,1893960,0
+OPCH.US,D,20250606,000000,32.42,32.53,31.53,31.9,2451950,0
+OPCH.US,D,20250609,000000,31.82,31.83,31.24,31.67,924353,0
+OPCH.US,D,20250610,000000,31.64,32.18,31.455,32.15,1119929,0
+OPCH.US,D,20250611,000000,32.14,32.37,31.56,31.69,1023531,0
+OPCH.US,D,20250612,000000,31.64,31.97,31.42,31.87,999178,0
+OPCH.US,D,20250613,000000,31.59,31.95,31.395,31.6,1120494,0
+OPCH.US,D,20250616,000000,31.68,31.86,31.07,31.82,1366184,0
+OPCH.US,D,20250617,000000,31.51,32,31.39,31.84,1332087,0
+OPCH.US,D,20250618,000000,31.83,32.01,31.27,31.56,2734826,0
+OPCH.US,D,20250620,000000,31.71,31.77,31.14,31.53,3139920,0
+OPCH.US,D,20250623,000000,31.47,31.49,30.79,31.05,1865852,0
+OPCH.US,D,20250624,000000,31.16,32.34,30.8,32.26,1295722,0
+OPCH.US,D,20250625,000000,32.25,32.36,31.69,31.79,1467267,0
+OPCH.US,D,20250626,000000,32.06,32.4399,31.76,32,1197276,0
+OPCH.US,D,20250627,000000,32.02,32.49,31.79,32.25,4207879,0
+OPCH.US,D,20250630,000000,32.2,32.529,31.81,32.48,1432025,0
+OPCH.US,D,20250701,000000,32.28,32.51,31.87,31.95,1402098,0
+OPCH.US,D,20250702,000000,31.8,31.84,30.99,31.03,1731256,0
+OPCH.US,D,20250703,000000,31.32,31.36,30.85,31.16,668228,0
+OPCH.US,D,20250707,000000,31.11,31.195,30.78,30.91,1133266,0
+OPCH.US,D,20250708,000000,30.76,31.22,30.65,30.85,1315368,0
+OPCH.US,D,20250709,000000,30.98,30.99,30.54,30.64,880672,0
+OPCH.US,D,20250710,000000,30.56,30.65,30.27,30.49,685092,0
+OPCH.US,D,20250711,000000,30.34,30.35,29.785,29.88,1042047,0
+OPCH.US,D,20250714,000000,29.97,30.71,29.97,30.68,899960,0
+OPCH.US,D,20250715,000000,30.68,31.13,30.52,30.74,1818270,0
+OPCH.US,D,20250716,000000,30.82,30.96,30.295,30.385,1332587,0
+OPCH.US,D,20250717,000000,30.26,30.56,29.5801,29.94,1624832,0
+OPCH.US,D,20250718,000000,30.19,30.19,29.39,29.48,954586,0
+OPCH.US,D,20250721,000000,29.54,29.755,29.11,29.17,906660,0
+OPCH.US,D,20250722,000000,29.18,30.01,29.03,29.78,1508314,0
+OPCH.US,D,20250723,000000,29.79,30.1699,29.75,30.14,890452,0
+OPCH.US,D,20250724,000000,30.07,30.14,29.375,29.47,1129519,0
+OPCH.US,D,20250725,000000,29.85,29.97,29.52,29.69,1176629,0
+OPCH.US,D,20250728,000000,29.77,29.96,29.51,29.77,1438774,0
+OPCH.US,D,20250729,000000,29.89,30.75,29.56,30.13,3163651,0
+OPCH.US,D,20250730,000000,29.34,30.78,27.4,30.64,3960430,0
+OPCH.US,D,20250731,000000,30.52,30.71,29.31,29.35,2627176,0
+OPCH.US,D,20250801,000000,29.42,29.54,28.13,28.26,1842808,0
+OPCH.US,D,20250804,000000,28.41,28.57,27.96,28.26,1521068,0
+OPCH.US,D,20250805,000000,28.25,28.465,28.0097,28.1,1410018,0
+OPCH.US,D,20250806,000000,28.01,28.28,27.6362,27.91,1637798,0
+OPCH.US,D,20250807,000000,28.2,28.28,27.58,27.9,1285751,0
+OPCH.US,D,20250808,000000,27.9,28.47,27.835,28.2,1072228,0
+OPCH.US,D,20250811,000000,28.22,28.47,27.74,27.85,1578108,0
+OPCH.US,D,20250812,000000,27.88,28.63,27.56,28.54,1370759,0
+OPCH.US,D,20250813,000000,28.7,28.78,28.265,28.53,1141846,0
+OPCH.US,D,20250814,000000,28.39,28.515,28.06,28.41,1253947,0
+OPCH.US,D,20250815,000000,28.57,28.7,28.225,28.32,1179882,0
+OPCH.US,D,20250818,000000,28.37,28.5995,27.92,28.19,2653433,0
+OPCH.US,D,20250819,000000,28.31,28.75,28.22,28.55,1260286,0
+OPCH.US,D,20250820,000000,26.69,27.47,26.39,27.22,5008093,0
+OPCH.US,D,20250821,000000,27.51,27.97,27.43,27.84,2172135,0
+OPCH.US,D,20250822,000000,28.84,29.33,28.34,28.74,2369681,0
+OPCH.US,D,20250825,000000,28.7,28.915,27.42,28.06,1896405,0
+OPCH.US,D,20250826,000000,28.15,28.4899,27.88,27.92,1466529,0
+OPCH.US,D,20250827,000000,27.87,28.67,27.83,28.59,2262482,0
+OPCH.US,D,20250828,000000,28.56,28.815,28.09,28.75,1777868,0
+OPCH.US,D,20250829,000000,28.82,29.186,28.36,28.68,1554515,0
+OPCH.US,D,20250902,000000,28.63,29.06,28.16,28.44,2187938,0
+OPCH.US,D,20250903,000000,28.48,28.94,28.39,28.93,1900234,0
+OPCH.US,D,20250904,000000,28.86,28.91,28.5,28.78,1467173,0
+OPCH.US,D,20250905,000000,28.79,29.22,28.79,29.09,1362384,0
+OPCH.US,D,20250908,000000,29.17,29.65,28.87,29.59,2129189,0
+OPCH.US,D,20250909,000000,29.54,29.87,29,29.25,1196364,0
+OPCH.US,D,20250910,000000,29.1,29.17,28.52,28.7,1251299,0
+OPCH.US,D,20250911,000000,29.05,29.6,28.94,29.37,1756569,0
+OPCH.US,D,20250912,000000,29.27,29.435,28.47,28.48,1626064,0
+OPCH.US,D,20250915,000000,28.48,28.58,27.83,27.89,1351279,0
+OPCH.US,D,20250916,000000,27.94,27.952,27.3,27.56,2011742,0
+OPCH.US,D,20250917,000000,28,28.55,27.65,28.03,2377790,0
+OPCH.US,D,20250918,000000,28.03,28.56,28,28.41,1614186,0
+OPCH.US,D,20250919,000000,28.25,28.44,28.02,28.31,3367425,0
+OPCH.US,D,20250922,000000,28.46,28.85,28.28,28.67,2016923,0
+OPCH.US,D,20250923,000000,28.74,28.91,27.61,27.7,3319355,0
+OPCH.US,D,20250924,000000,27.65,28.05,27.41,27.5,1785623,0
+OPCH.US,D,20250925,000000,27.57,27.57,26.685,26.82,2271648,0
+OPCH.US,D,20250926,000000,26.88,27.325,26.68,27.3,3338214,0
+OPCH.US,D,20250929,000000,27.33,27.58,27.22,27.54,1877293,0
+OPCH.US,D,20250930,000000,27.53,28.005,27.35,27.76,2028823,0
+OPCH.US,D,20251001,000000,27.75,28.5,27.1003,27.24,2108587,0
+OPCH.US,D,20251002,000000,27.09,27.97,26.82,27.84,2563588,0
+OPCH.US,D,20251003,000000,27.74,27.86,27.32,27.5,1905971,0
+OPCH.US,D,20251006,000000,27.49,27.86,27.05,27.33,1713626,0
+OPCH.US,D,20251007,000000,27.36,27.45,26.985,27.11,1296642,0
+OPCH.US,D,20251008,000000,27.26,27.3,26.8,27.19,993160,0
+OPCH.US,D,20251009,000000,27.21,27.21,26.66,26.8,1134570,0
+OPCH.US,D,20251010,000000,26.9,26.95,26.26,26.71,1720577,0
+OPCH.US,D,20251013,000000,26.77,26.84,26.41,26.67,1115304,0
+OPCH.US,D,20251014,000000,26.6,27.14,26.6,27.1,1437874,0
+OPCH.US,D,20251015,000000,27.06,27.33,26.7429,27.13,1870286,0
+OPCH.US,D,20251016,000000,27.23,27.565,27,27.1,1936290,0
+OPCH.US,D,20251017,000000,27.52,28.05,27.4,27.77,1569009,0
+OPCH.US,D,20251020,000000,27.94,28.475,27.792,28.38,1422034,0
+OPCH.US,D,20251021,000000,28.28,28.57,28.065,28.21,1435169,0
+OPCH.US,D,20251022,000000,28.22,28.47,27.96,28.29,991541,0
+OPCH.US,D,20251023,000000,28.13,28.525,27.63,28.04,1228255,0
+OPCH.US,D,20251024,000000,28.19,28.2,27.72,27.91,1098345,0
+OPCH.US,D,20251027,000000,27.94,27.95,27.705,27.84,1086730,0
+OPCH.US,D,20251028,000000,28,28.255,27.47,28.2,1687867,0
+OPCH.US,D,20251029,000000,28.09,28.71,27.75,28.67,4684272,0
+OPCH.US,D,20251030,000000,25.98,28.0699,24.235,26.205,8565463,0
+OPCH.US,D,20251031,000000,26.02,26.045,25.24,26.03,4292990,0
+OPCH.US,D,20251103,000000,26.03,26.56,25.55,26.42,2764372,0
+OPCH.US,D,20251104,000000,26.49,28.12,26.48,27.03,3195326,0
+OPCH.US,D,20251105,000000,27.58,28.36,27.03,27.08,2407117,0
+OPCH.US,D,20251106,000000,27.04,27.56,26.695,27.04,2140593,0
+OPCH.US,D,20251107,000000,27.18,27.685,26.945,27.65,2298711,0
+OPCH.US,D,20251110,000000,27.46,28.42,27.19,28.185,2339646,0
+OPCH.US,D,20251111,000000,28.2,29.15,27.8,28.65,4648975,0
+OPCH.US,D,20251112,000000,28.71,29.225,28.43,29.04,2118474,0
+OPCH.US,D,20251113,000000,28.91,29.22,28.715,28.83,2201078,0
+OPCH.US,D,20251114,000000,28.85,29,28.1,28.41,1926501,0
+OPCH.US,D,20251117,000000,28.42,28.73,27.83,28.11,1899016,0
+OPCH.US,D,20251118,000000,28.12,28.35,27.655,28.28,1618688,0
+OPCH.US,D,20251119,000000,28.38,28.38,27.685,27.77,1642463,0
+OPCH.US,D,20251120,000000,27.92,28.61,27.92,28.19,1682636,0
+OPCH.US,D,20251121,000000,28.26,29.755,28.26,29.57,2047309,0
+OPCH.US,D,20251124,000000,29.81,30.2,29.15,29.92,2319991,0
+OPCH.US,D,20251125,000000,30.18,31.36,30.05,31.22,2663292,0
+OPCH.US,D,20251126,000000,31.2,31.31,30.9,31.02,1433942,0
+OPCH.US,D,20251128,000000,31.24,31.51,30.935,31.1,702787,0
+OPCH.US,D,20251201,000000,30.89,31.26,30.805,30.94,1455817,0
+OPCH.US,D,20251202,000000,31.01,31.385,30.62,30.67,1556260,0
+OPCH.US,D,20251203,000000,30.54,31.02,29.9,30.26,1940577,0
+OPCH.US,D,20251204,000000,30.2,30.335,29.49,29.895,1720015,0
+OPCH.US,D,20251205,000000,29.88,30.315,29.8,29.89,1420035,0
+OPCH.US,D,20251208,000000,29.89,30.66,29.43,30.59,2321287,0
+OPCH.US,D,20251209,000000,30.81,32.55,30.74,32.22,3193712,0
+OPCH.US,D,20251210,000000,32.22,33.245,32.12,33.09,3011457,0
+OPCH.US,D,20251211,000000,33.49,33.64,32.655,32.9,2226962,0
+OPCH.US,D,20251212,000000,33.08,33.705,32.95,33.24,1867593,0
+OPCH.US,D,20251215,000000,33.38,33.67,33.24,33.54,2044761,0
+OPCH.US,D,20251216,000000,33.52,33.69,32.785,32.93,1739689,0
+OPCH.US,D,20251217,000000,32.87,33.47,32.5875,32.97,1291806,0
+OPCH.US,D,20251218,000000,33.04,33.215,32.37,32.41,1691731,0
+OPCH.US,D,20251219,000000,32.27,32.84,32.1165,32.51,4934142,0
+OPCH.US,D,20251222,000000,32.5,32.88,32.365,32.55,1683552,0
+OPCH.US,D,20251223,000000,32.53,32.8656,31.925,31.95,1164201,0
+OPCH.US,D,20251224,000000,32.12,32.57,31.985,32.35,506456,0
+OPCH.US,D,20251226,000000,32.28,32.67,32.18,32.58,632070,0
+OPCH.US,D,20251229,000000,32.58,32.6,32.14,32.19,1065727,0
+OPCH.US,D,20251230,000000,32.06,32.26,31.89,32.16,1010790,0
+OPCH.US,D,20251231,000000,32.15,32.21,31.845,31.86,761288,0
+OPCH.US,D,20260102,000000,31.89,32.51,31.43,32.24,1352539,0
+OPCH.US,D,20260105,000000,32.03,32.74,31.38,32.18,1813856,0
+OPCH.US,D,20260106,000000,32.11,32.87,31.975,32.79,1541497,0
+OPCH.US,D,20260107,000000,32.99,33.29,32.29,32.34,1575666,0
+OPCH.US,D,20260108,000000,32.18,32.56,31.93,31.96,2401911,0
+OPCH.US,D,20260109,000000,31.92,32.36,30.855,31.8,3890547,0
+OPCH.US,D,20260112,000000,31.78,32.32,31.54,32.06,1517727,0
+OPCH.US,D,20260113,000000,35.25,35.47,34.265,34.75,5366476,0
+OPCH.US,D,20260114,000000,34.71,35.54,34.58,35.51,2546383,0
+OPCH.US,D,20260115,000000,35.51,36.18,35.16,36.11,1823453,0
+OPCH.US,D,20260116,000000,35.92,36.32,35.8,36.03,1529873,0
+OPCH.US,D,20260120,000000,35.91,36.625,35.52,35.79,1919772,0
+OPCH.US,D,20260121,000000,36.02,36.36,35.66,36.25,1433295,0
+OPCH.US,D,20260122,000000,36.36,36.74,35.7531,36.59,1511190,0
+OPCH.US,D,20260123,000000,36.4,36.8,35.94,36.27,1370118,0
+OPCH.US,D,20260126,000000,36.27,36.57,35.815,36.21,1309878,0
+OPCH.US,D,20260127,000000,35.99,36.3,35.04,35.33,1272090,0
+OPCH.US,D,20260128,000000,35.21,35.41,34.472,34.72,1650215,0
+OPCH.US,D,20260129,000000,34.8,35.23,33.82,33.89,1726476,0
+OPCH.US,D,20260130,000000,33.99,34.28,33.545,34,1237780,0
+OPCH.US,D,20260202,000000,34.11,34.76,33.72,34.61,1176144,0
+OPCH.US,D,20260203,000000,34.5,35.06,33.6,34.06,1631416,0
+OPCH.US,D,20260204,000000,34.24,34.63,33.725,33.85,1217962,0
+OPCH.US,D,20260205,000000,34.19,34.97,33.875,34.17,1348090,0
+OPCH.US,D,20260206,000000,34.24,34.635,33.72,34,1625824,0
+OPCH.US,D,20260209,000000,33.9,33.9,33,33.17,1271201,0
+OPCH.US,D,20260210,000000,33.15,33.55,33,33.15,1722459,0
+OPCH.US,D,20260211,000000,33.32,34.89,33.035,34.67,2301001,0
+OPCH.US,D,20260212,000000,34.67,34.77,33.901,34.43,2285984,0
+OPCH.US,D,20260213,000000,34.53,35.46,34.39,35.42,1100324,0
+OPCH.US,D,20260217,000000,35.51,35.83,35.125,35.24,1424944,0
+OPCH.US,D,20260218,000000,35.26,35.76,35.08,35.52,1471181,0
diff --git a/daily/us/nasdaq stocks/2/opeg.us.txt b/daily/us/nasdaq stocks/2/opeg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19d5904c0ac4657da6b0d395fcad1346c10103bf
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/opeg.us.txt	
@@ -0,0 +1,46 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPEG.US,D,20251212,000000,15.17,15.17,13.0531,13.0531,5352,0
+OPEG.US,D,20251215,000000,13,13.13,11.94,12.6028,9156,0
+OPEG.US,D,20251216,000000,13.12,13.9,12.68,13.6546,4202,0
+OPEG.US,D,20251217,000000,13.99,14.2,11.1016,11.1016,2347,0
+OPEG.US,D,20251218,000000,12.65,12.82,11.745,11.7835,2660,0
+OPEG.US,D,20251219,000000,11.93,12.22,11.6,12.0195,6235,0
+OPEG.US,D,20251222,000000,13.301,13.5589,12.2484,12.2484,26124,0
+OPEG.US,D,20251223,000000,12.49,12.49,11.63,11.6893,11270,0
+OPEG.US,D,20251224,000000,11.78,11.78,11.7059,11.7059,1407,0
+OPEG.US,D,20251226,000000,11.02,11.15,10.8159,10.8159,16006,0
+OPEG.US,D,20251229,000000,10.5445,10.72,10.0135,10.0135,14080,0
+OPEG.US,D,20251230,000000,9.649,10.11,9.49,10.0991,3456,0
+OPEG.US,D,20251231,000000,10.4,10.4,10.0904,10.0904,5399,0
+OPEG.US,D,20260102,000000,10.43,10.7928,10.43,10.7928,7866,0
+OPEG.US,D,20260105,000000,10.75,11.7626,10.67,11.7626,12223,0
+OPEG.US,D,20260106,000000,11.89,14.09,11.57,13.9721,12688,0
+OPEG.US,D,20260107,000000,13.62,13.62,10.51,10.7007,30050,0
+OPEG.US,D,20260108,000000,11.617193,12.61,11.4412,11.7581,12688,0
+OPEG.US,D,20260109,000000,14.35,16.86,14.35,14.9722,53128,0
+OPEG.US,D,20260112,000000,14.55,14.75,13.56,13.8292,22027,0
+OPEG.US,D,20260113,000000,13.92,13.92,12.77,12.8048,15011,0
+OPEG.US,D,20260114,000000,12.51,12.6696,11.5,12.3798,8113,0
+OPEG.US,D,20260115,000000,12.18,12.339,10.98,11.0658,5747,0
+OPEG.US,D,20260116,000000,11.44,13.09,11.44,12.31,11256,0
+OPEG.US,D,20260120,000000,11.289,11.325,11.273,11.2806,2009,0
+OPEG.US,D,20260121,000000,11.55,11.77,11.0106,11.5959,4659,0
+OPEG.US,D,20260122,000000,12.21,12.21,11.3634,11.3634,3009,0
+OPEG.US,D,20260123,000000,11.09,11.09,9.9,9.9529,6722,0
+OPEG.US,D,20260126,000000,9.98,9.98,9.4335,9.4335,15418,0
+OPEG.US,D,20260127,000000,9.33,9.6,9.2748,9.2748,7842,0
+OPEG.US,D,20260128,000000,9.145,9.3199,8.76,9.0893,2396,0
+OPEG.US,D,20260129,000000,8.89,8.89,8.42,8.4919,2445,0
+OPEG.US,D,20260130,000000,7.895,7.93,7.2173,7.2173,20705,0
+OPEG.US,D,20260202,000000,6.93,6.98,6.2972,6.2972,7737,0
+OPEG.US,D,20260203,000000,6.27,7.31,6.27,7.0889,12351,0
+OPEG.US,D,20260204,000000,6.93,6.93,5.84,6.8032,27013,0
+OPEG.US,D,20260205,000000,6.62,6.94,5.9203,5.9203,19125,0
+OPEG.US,D,20260206,000000,6.52,6.65,6.331,6.3342,10831,0
+OPEG.US,D,20260209,000000,6.15,6.66,6.15,6.5136,16338,0
+OPEG.US,D,20260210,000000,6.6,6.749,5.853,5.853,4457,0
+OPEG.US,D,20260211,000000,5.86,5.9893,5.72,5.9893,3551,0
+OPEG.US,D,20260212,000000,5.95,5.95,4.96,4.9868,15180,0
+OPEG.US,D,20260213,000000,5.01,5.41,4.93,5.1942,2219,0
+OPEG.US,D,20260217,000000,4.91,5.06,4.82,4.9311,5764,0
+OPEG.US,D,20260218,000000,4.995,5.8,4.98,5.5929,17822,0
diff --git a/daily/us/nasdaq stocks/2/openl.us.txt b/daily/us/nasdaq stocks/2/openl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9b8c9309fc5d370522ccd3d9e1b58dbe5b83c859
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/openl.us.txt	
@@ -0,0 +1,58 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPENL.US,D,20251125,000000,0.95,1.55,0.95,1.13,4879429,0
+OPENL.US,D,20251126,000000,1.28,1.32,1,1.24,2639248,0
+OPENL.US,D,20251128,000000,1.33,1.5,1.19,1.2,754343,0
+OPENL.US,D,20251201,000000,1.25,1.25,0.995,1.01,1205237,0
+OPENL.US,D,20251202,000000,1,1.0911,0.95,0.9529,654377,0
+OPENL.US,D,20251203,000000,1.09,1.09,0.93,0.933,483210,0
+OPENL.US,D,20251204,000000,0.945,1.205,0.93,1.17,1458686,0
+OPENL.US,D,20251205,000000,1.21,1.21,1.04,1.06,471382,0
+OPENL.US,D,20251208,000000,1.1,1.11,0.95,0.965,458991,0
+OPENL.US,D,20251209,000000,0.954,1.12,0.954,1.08,384755,0
+OPENL.US,D,20251210,000000,1.06,1.18,0.99,0.997,814711,0
+OPENL.US,D,20251211,000000,0.989,1.01,0.92,0.9593,713097,0
+OPENL.US,D,20251212,000000,0.94,0.97749,0.7901,0.81,503941,0
+OPENL.US,D,20251215,000000,0.77,0.86,0.72,0.7666,575534,0
+OPENL.US,D,20251216,000000,0.8346,0.8499,0.76,0.8149,352155,0
+OPENL.US,D,20251217,000000,0.8,0.840001,0.63,0.65,535075,0
+OPENL.US,D,20251218,000000,0.7224,0.7789,0.67,0.6802,479153,0
+OPENL.US,D,20251219,000000,0.715,0.7275,0.66,0.662,300083,0
+OPENL.US,D,20251222,000000,0.7613,0.82,0.69,0.69,712262,0
+OPENL.US,D,20251223,000000,0.66,0.6959,0.6375,0.6579,302136,0
+OPENL.US,D,20251224,000000,0.71,0.71,0.61,0.6174,358643,0
+OPENL.US,D,20251226,000000,0.5901,0.62,0.566,0.566,262897,0
+OPENL.US,D,20251229,000000,0.5583,0.61,0.4889,0.5,563575,0
+OPENL.US,D,20251230,000000,0.5,0.5398,0.46,0.495,441794,0
+OPENL.US,D,20251231,000000,0.483,0.58,0.483,0.5203,497401,0
+OPENL.US,D,20260102,000000,0.5202,0.737,0.5202,0.5812,764953,0
+OPENL.US,D,20260105,000000,0.6617,0.679973,0.6103,0.6404,349184,0
+OPENL.US,D,20260106,000000,0.74,0.85,0.67,0.8401,697533,0
+OPENL.US,D,20260107,000000,0.85,0.86,0.6301,0.69,1305527,0
+OPENL.US,D,20260108,000000,0.6789,0.8169,0.6789,0.7841,728223,0
+OPENL.US,D,20260109,000000,0.9,1.14,0.9,0.9391,1882728,0
+OPENL.US,D,20260112,000000,0.94,0.97,0.87,0.872,527001,0
+OPENL.US,D,20260113,000000,0.9363,0.9363,0.8711,0.8713,479633,0
+OPENL.US,D,20260114,000000,0.85,0.8712,0.8,0.83,628009,0
+OPENL.US,D,20260115,000000,0.85,0.8518,0.79,0.79,365219,0
+OPENL.US,D,20260116,000000,0.8,0.873,0.79,0.818,370517,0
+OPENL.US,D,20260120,000000,0.8098,0.814762,0.76,0.7745,405508,0
+OPENL.US,D,20260121,000000,0.7803,0.81,0.77,0.7746,298224,0
+OPENL.US,D,20260122,000000,0.84,0.84,0.7501,0.7502,310438,0
+OPENL.US,D,20260123,000000,0.75,0.762841,0.6501,0.655,576342,0
+OPENL.US,D,20260126,000000,0.69,0.69,0.6096,0.6096,401308,0
+OPENL.US,D,20260127,000000,0.64,0.6445,0.58,0.5831,353921,0
+OPENL.US,D,20260128,000000,0.5852,0.612,0.53,0.5653,705706,0
+OPENL.US,D,20260129,000000,0.5624,0.57,0.5054,0.5139,351025,0
+OPENL.US,D,20260130,000000,0.5,0.513,0.4345,0.4555,771350,0
+OPENL.US,D,20260202,000000,0.49,0.5,0.43,0.43,488963,0
+OPENL.US,D,20260203,000000,0.4405,0.471,0.4273,0.4508,341923,0
+OPENL.US,D,20260204,000000,0.4859,0.4859,0.3851,0.42,379545,0
+OPENL.US,D,20260205,000000,0.3801,0.433,0.378,0.3782,428145,0
+OPENL.US,D,20260206,000000,0.418,0.4497,0.39,0.4077,448568,0
+OPENL.US,D,20260209,000000,0.4001,0.43,0.391,0.4,292524,0
+OPENL.US,D,20260210,000000,0.4092,0.46,0.39,0.3901,635593,0
+OPENL.US,D,20260211,000000,0.392,0.4016,0.382,0.39,254134,0
+OPENL.US,D,20260212,000000,0.42,0.432,0.3203,0.326,817463,0
+OPENL.US,D,20260213,000000,0.3358,0.37,0.32,0.3639,356213,0
+OPENL.US,D,20260217,000000,0.335,0.376,0.3311,0.3701,262143,0
+OPENL.US,D,20260218,000000,0.4,0.45,0.36,0.43,399756,0
diff --git a/daily/us/nasdaq stocks/2/optx.us.txt b/daily/us/nasdaq stocks/2/optx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d2be40b6708fe3b2c00ebf853363e1716cddf265
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/optx.us.txt	
@@ -0,0 +1,817 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPTX.US,D,20220128,000000,9.85,9.85,9.85,9.85,60500,0
+OPTX.US,D,20220131,000000,9.89,10,9.86,10,63923,0
+OPTX.US,D,20220201,000000,9.9001,9.94,9.9,9.93,13466,0
+OPTX.US,D,20220202,000000,9.9,9.9,9.9,9.9,3262,0
+OPTX.US,D,20220209,000000,9.91,9.91,9.9099,9.9099,700,0
+OPTX.US,D,20220210,000000,9.92,9.92,9.9,9.9,10201,0
+OPTX.US,D,20220214,000000,9.94,9.94,9.94,9.94,900,0
+OPTX.US,D,20220222,000000,9.92,9.92,9.92,9.92,34163,0
+OPTX.US,D,20220224,000000,9.92,9.92,9.92,9.92,24915,0
+OPTX.US,D,20220301,000000,9.94,9.95,9.94,9.95,160008,0
+OPTX.US,D,20220302,000000,9.95,9.9519,9.95,9.9501,100727,0
+OPTX.US,D,20220303,000000,9.94,9.95,9.94,9.95,13681,0
+OPTX.US,D,20220304,000000,9.95,9.9501,9.94,9.95,79235,0
+OPTX.US,D,20220308,000000,9.98,9.98,9.98,9.98,5040,0
+OPTX.US,D,20220310,000000,9.96,9.9645,9.96,9.9601,582,0
+OPTX.US,D,20220311,000000,9.97,9.97,9.97,9.97,102598,0
+OPTX.US,D,20220315,000000,9.98,9.98,9.98,9.98,193188,0
+OPTX.US,D,20220317,000000,9.95,9.95,9.94,9.94,2633,0
+OPTX.US,D,20220318,000000,9.95,9.95,9.945,9.95,2987,0
+OPTX.US,D,20220321,000000,9.95,9.95,9.93,9.9499,1100,0
+OPTX.US,D,20220323,000000,9.96,9.96,9.96,9.96,521,0
+OPTX.US,D,20220325,000000,9.96,9.965,9.94,9.94,2112,0
+OPTX.US,D,20220328,000000,9.95,9.95,9.95,9.95,105,0
+OPTX.US,D,20220404,000000,9.95,9.95,9.95,9.95,260,0
+OPTX.US,D,20220405,000000,9.97,9.97,9.97,9.97,2701,0
+OPTX.US,D,20220406,000000,9.97,9.97,9.96,9.96,983,0
+OPTX.US,D,20220408,000000,9.97,9.97,9.97,9.97,200,0
+OPTX.US,D,20220411,000000,9.98,9.98,9.98,9.98,840,0
+OPTX.US,D,20220412,000000,9.9758,9.98,9.97,9.97,4000,0
+OPTX.US,D,20220413,000000,9.98,9.99,9.98,9.99,1326,0
+OPTX.US,D,20220414,000000,9.98,9.99,9.98,9.99,291993,0
+OPTX.US,D,20220420,000000,9.98,9.99,9.98,9.98,39500,0
+OPTX.US,D,20220421,000000,10,10.01,9.99,9.99,7765,0
+OPTX.US,D,20220422,000000,10.01,10.01,9.99,9.99,17358,0
+OPTX.US,D,20220425,000000,9.99,9.99,9.99,9.99,57171,0
+OPTX.US,D,20220426,000000,10,10.01,9.99,10.01,9958,0
+OPTX.US,D,20220428,000000,10,10.01,10,10.01,641443,0
+OPTX.US,D,20220502,000000,10.01,10.01,10.01,10.01,594728,0
+OPTX.US,D,20220503,000000,10.015,10.03,10,10,6943,0
+OPTX.US,D,20220504,000000,10.01,10.01,10.01,10.01,966,0
+OPTX.US,D,20220505,000000,10.0074,10.01,10,10,2900,0
+OPTX.US,D,20220506,000000,10,10.015,9.99,9.99,55865,0
+OPTX.US,D,20220509,000000,9.98,9.99,9.98,9.99,23326,0
+OPTX.US,D,20220510,000000,9.97,9.98,9.97,9.9701,3458,0
+OPTX.US,D,20220511,000000,9.98,9.98,9.97,9.98,27093,0
+OPTX.US,D,20220513,000000,9.9662,9.98,9.96,9.975,1103,0
+OPTX.US,D,20220518,000000,9.97,9.97,9.96,9.96,705,0
+OPTX.US,D,20220519,000000,9.94,9.95,9.94,9.95,29626,0
+OPTX.US,D,20220520,000000,9.96,9.99,9.95,9.99,11650,0
+OPTX.US,D,20220603,000000,10,10,10,10,2948,0
+OPTX.US,D,20220606,000000,10.01,10.01,10.01,10.01,165,0
+OPTX.US,D,20220615,000000,10,10,10,10,229,0
+OPTX.US,D,20220616,000000,10,10,10,10,17693,0
+OPTX.US,D,20220617,000000,9.98,9.99,9.98,9.98,50652,0
+OPTX.US,D,20220621,000000,10.02,10.02,10.01,10.01,268,0
+OPTX.US,D,20220622,000000,9.985,9.985,9.985,9.985,164,0
+OPTX.US,D,20220623,000000,9.98,10,9.98,10,101443,0
+OPTX.US,D,20220627,000000,9.99,10,9.99,10,3204,0
+OPTX.US,D,20220628,000000,10,10.009,10,10.009,52057,0
+OPTX.US,D,20220630,000000,9.99,10,9.98,9.99,49184,0
+OPTX.US,D,20220705,000000,10.01,10.01,10.01,10.01,21754,0
+OPTX.US,D,20220706,000000,10.01,10.016,10.01,10.0145,10916,0
+OPTX.US,D,20220707,000000,10.03,10.03,10.01,10.01,4501,0
+OPTX.US,D,20220708,000000,10.02,10.02,10.01,10.0101,1483,0
+OPTX.US,D,20220711,000000,10.01,10.0145,10.01,10.01,1575,0
+OPTX.US,D,20220713,000000,9.98,10.01,9.98,9.98,31780,0
+OPTX.US,D,20220714,000000,10.01,10.01,10.01,10.01,233155,0
+OPTX.US,D,20220715,000000,10.02,10.02,10.02,10.02,151,0
+OPTX.US,D,20220718,000000,10.03,10.03,10.03,10.03,151,0
+OPTX.US,D,20220719,000000,10.04,10.04,10.03,10.03,20065,0
+OPTX.US,D,20220725,000000,10.04,10.04,10.04,10.04,10004,0
+OPTX.US,D,20220728,000000,10.03,10.04,10.03,10.03,6972,0
+OPTX.US,D,20220729,000000,10.03,10.03,10.03,10.03,5598,0
+OPTX.US,D,20220801,000000,10.04,10.04,10.04,10.04,4224,0
+OPTX.US,D,20220802,000000,10.04,10.04,10.04,10.04,1797,0
+OPTX.US,D,20220803,000000,10.04,10.04,10.04,10.04,150430,0
+OPTX.US,D,20220804,000000,10.04,10.04,10.04,10.04,651,0
+OPTX.US,D,20220809,000000,10.04,10.045,10.04,10.045,199501,0
+OPTX.US,D,20220812,000000,10.05,10.05,10.05,10.05,102,0
+OPTX.US,D,20220815,000000,10.06,10.06,10.06,10.06,6897,0
+OPTX.US,D,20220816,000000,10.04,10.07,10.04,10.07,33186,0
+OPTX.US,D,20220819,000000,10.01,10.01,10.01,10.01,102,0
+OPTX.US,D,20220823,000000,10.04,10.07,10.04,10.07,6947,0
+OPTX.US,D,20220824,000000,10.07,10.07,10.06,10.06,4961,0
+OPTX.US,D,20220826,000000,10.07,10.07,10.05,10.05,2276,0
+OPTX.US,D,20220829,000000,10.02,10.05,10.02,10.05,707,0
+OPTX.US,D,20220830,000000,10.05,10.05,10.05,10.05,1105,0
+OPTX.US,D,20220831,000000,10.07,10.07,10.02,10.02,18269,0
+OPTX.US,D,20220906,000000,10.05,10.05,10.04,10.05,154405,0
+OPTX.US,D,20220908,000000,10.02,10.045,10.02,10.045,141920,0
+OPTX.US,D,20220909,000000,10.03,10.06,10.03,10.06,47205,0
+OPTX.US,D,20220912,000000,10.05,10.05,10.05,10.05,208,0
+OPTX.US,D,20220914,000000,10.02,10.02,10.02,10.02,5002,0
+OPTX.US,D,20220915,000000,10.05,10.05,10.05,10.05,152,0
+OPTX.US,D,20220916,000000,10.02,10.05,10.02,10.05,11165,0
+OPTX.US,D,20220919,000000,10.02,10.05,10.02,10.05,204,0
+OPTX.US,D,20220920,000000,10.05,10.05,10.05,10.05,185,0
+OPTX.US,D,20220921,000000,10.06,10.06,10.06,10.06,116,0
+OPTX.US,D,20220922,000000,10.06,10.06,10.06,10.06,122,0
+OPTX.US,D,20220926,000000,10.06,10.06,10.06,10.06,203,0
+OPTX.US,D,20220927,000000,10.04,10.06,10.04,10.06,236,0
+OPTX.US,D,20221003,000000,10.02,10.02,10.02,10.02,1216,0
+OPTX.US,D,20221013,000000,10.05,10.06,10.05,10.06,7004,0
+OPTX.US,D,20221018,000000,10.07,10.07,10.07,10.07,37002,0
+OPTX.US,D,20221020,000000,10.065,10.07,10.065,10.07,28699,0
+OPTX.US,D,20221021,000000,10.08,10.08,10.06,10.08,42300,0
+OPTX.US,D,20221025,000000,10.0773,10.1,10.0773,10.1,78703,0
+OPTX.US,D,20221027,000000,10.09,10.09,10.09,10.09,500,0
+OPTX.US,D,20221031,000000,10.1,10.1,10.0986,10.1,30380,0
+OPTX.US,D,20221101,000000,10.105,10.105,10.105,10.105,1700,0
+OPTX.US,D,20221102,000000,10.11,10.12,10.11,10.11,50559,0
+OPTX.US,D,20221103,000000,10.12,10.13,10.12,10.13,7125,0
+OPTX.US,D,20221108,000000,10.14,10.14,10.14,10.14,2515,0
+OPTX.US,D,20221109,000000,10.14,10.16,10.14,10.15,51063,0
+OPTX.US,D,20221110,000000,10.15,10.155,10.13,10.14,72828,0
+OPTX.US,D,20221111,000000,10.13,10.13,10.13,10.13,201,0
+OPTX.US,D,20221114,000000,10.13,10.13,10.11,10.11,63525,0
+OPTX.US,D,20221115,000000,10.11,10.115,10.11,10.11,9413,0
+OPTX.US,D,20221116,000000,10.12,10.12,10.12,10.12,7163,0
+OPTX.US,D,20221117,000000,10.12,10.12,10.11,10.12,1100,0
+OPTX.US,D,20221118,000000,10.115,10.13,10.115,10.13,2528,0
+OPTX.US,D,20221121,000000,10.13,10.13,10.13,10.13,400,0
+OPTX.US,D,20221122,000000,10.13,10.18,10.13,10.17,135175,0
+OPTX.US,D,20221123,000000,10.19,10.2,10.18,10.19,8621,0
+OPTX.US,D,20221125,000000,10.19,10.2,10.19,10.19,132904,0
+OPTX.US,D,20221128,000000,10.21,10.23,10.21,10.23,751495,0
+OPTX.US,D,20221202,000000,10.23,10.23,10.23,10.23,100,0
+OPTX.US,D,20221207,000000,10.12,10.22,10.12,10.22,4574,0
+OPTX.US,D,20221212,000000,10.03,10.15,9.79,10.05,9804,0
+OPTX.US,D,20221213,000000,10.57,11.55,10.06,10.29,116040,0
+OPTX.US,D,20221214,000000,10.36,10.6,10.24,10.35,11543,0
+OPTX.US,D,20221215,000000,10.29,10.35,10.16,10.16,200426,0
+OPTX.US,D,20221216,000000,10.176,10.35,9.875,10.29,70797,0
+OPTX.US,D,20221219,000000,10.01,10.01,9.87,9.87,580,0
+OPTX.US,D,20221220,000000,10.91,10.99,10.28,10.61,75956,0
+OPTX.US,D,20221221,000000,10.85,11.53,9.93,10.12,392328,0
+OPTX.US,D,20221222,000000,10.1,10.19,10.1,10.185,1525,0
+OPTX.US,D,20221223,000000,10.5,10.58,9.85,9.92,148644,0
+OPTX.US,D,20221227,000000,9.92,9.99,9.92,9.92,12797,0
+OPTX.US,D,20221228,000000,9.94,9.99,9.92,9.92,7300,0
+OPTX.US,D,20221229,000000,9.92,10,9.92,10,3842,0
+OPTX.US,D,20221230,000000,9.98,10,9.93,10,17909,0
+OPTX.US,D,20230103,000000,10,10,9.96,10,1502,0
+OPTX.US,D,20230104,000000,10,10.09,9.97,10.03,30706,0
+OPTX.US,D,20230105,000000,10.18,11.16,9.95,9.98,63080,0
+OPTX.US,D,20230106,000000,9.98,10.07,9.98,9.99,180501,0
+OPTX.US,D,20230109,000000,9.97,10,9.97,10,2140,0
+OPTX.US,D,20230110,000000,9.97,10.1,9.97,10.02,2033,0
+OPTX.US,D,20230111,000000,10,10.05,10,10.02,927,0
+OPTX.US,D,20230112,000000,10.05,10.05,10.04,10.04,903,0
+OPTX.US,D,20230113,000000,10,10.08,10,10.08,1096,0
+OPTX.US,D,20230117,000000,9.9999,10.24,9.9999,10.1,21826,0
+OPTX.US,D,20230118,000000,10.08,10.1,10.08,10.1,566,0
+OPTX.US,D,20230119,000000,10.25,10.5,10.1,10.11,14372,0
+OPTX.US,D,20230120,000000,10.24,10.25,10.215,10.25,11850,0
+OPTX.US,D,20230123,000000,10.2,10.2,10.2,10.2,715,0
+OPTX.US,D,20230124,000000,10.185,10.185,10.14,10.15,7553,0
+OPTX.US,D,20230130,000000,10.15,10.15,10.15,10.15,172,0
+OPTX.US,D,20230131,000000,10.15,10.15,10.15,10.15,366,0
+OPTX.US,D,20230201,000000,10.19,10.2,10.19,10.19,1019,0
+OPTX.US,D,20230206,000000,10.155,10.17,10.155,10.16,25105,0
+OPTX.US,D,20230207,000000,10.16,10.17,10.15,10.1575,18603,0
+OPTX.US,D,20230208,000000,10.1675,10.1675,10.15,10.15,1597,0
+OPTX.US,D,20230209,000000,10.18,10.18,10.15,10.155,32996,0
+OPTX.US,D,20230210,000000,10.16,10.16,10.145,10.1499,9643,0
+OPTX.US,D,20230213,000000,10.16,10.16,10.14,10.15,59592,0
+OPTX.US,D,20230214,000000,10.16,10.16,10.16,10.16,4400,0
+OPTX.US,D,20230215,000000,10.12,10.16,10.12,10.16,219,0
+OPTX.US,D,20230216,000000,10.15,10.16,10.15,10.16,254,0
+OPTX.US,D,20230217,000000,10.15,10.2,10.15,10.2,4977,0
+OPTX.US,D,20230221,000000,10.17,10.17,10.17,10.17,345,0
+OPTX.US,D,20230222,000000,10.17,10.17,10.17,10.17,300,0
+OPTX.US,D,20230303,000000,10.18,10.18,10.18,10.18,100,0
+OPTX.US,D,20230306,000000,10.17,10.17,10.17,10.17,100,0
+OPTX.US,D,20230307,000000,10.17,10.2,10.15,10.19,15509,0
+OPTX.US,D,20230313,000000,10.18,10.19,10.18,10.19,894,0
+OPTX.US,D,20230320,000000,10.2,10.2,10.2,10.2,163,0
+OPTX.US,D,20230321,000000,10.2,10.2,10.2,10.2,199,0
+OPTX.US,D,20230323,000000,10.2,10.2,10.2,10.2,1000,0
+OPTX.US,D,20230324,000000,10.19,10.21,10.19,10.2,1691,0
+OPTX.US,D,20230403,000000,10.1901,10.1901,10.19,10.19,420,0
+OPTX.US,D,20230405,000000,10.19,10.19,10.19,10.19,100,0
+OPTX.US,D,20230406,000000,10.19,10.19,10.19,10.19,100,0
+OPTX.US,D,20230410,000000,10.19,10.19,10.19,10.19,100,0
+OPTX.US,D,20230411,000000,10.235,10.235,10.235,10.235,198,0
+OPTX.US,D,20230412,000000,10.24,10.25,10.21,10.21,400,0
+OPTX.US,D,20230413,000000,10.2,10.2,10.2,10.2,100,0
+OPTX.US,D,20230414,000000,10.22,10.22,10.22,10.22,100,0
+OPTX.US,D,20230417,000000,10.22,10.22,10.22,10.22,100,0
+OPTX.US,D,20230424,000000,10.25,10.25,10.25,10.25,138,0
+OPTX.US,D,20230501,000000,10.24,10.25,10.24,10.2499,1706,0
+OPTX.US,D,20230508,000000,10.24,10.25,10.24,10.24,1299,0
+OPTX.US,D,20230510,000000,10.26,10.26,10.25,10.25,1300,0
+OPTX.US,D,20230511,000000,10.29,10.35,10.29,10.35,5308,0
+OPTX.US,D,20230512,000000,10.35,10.35,10.3,10.35,2900,0
+OPTX.US,D,20230515,000000,10.34,10.34,10.32,10.32,216,0
+OPTX.US,D,20230516,000000,10.32,10.32,10.32,10.32,4451,0
+OPTX.US,D,20230517,000000,10.32,10.32,10.32,10.32,127,0
+OPTX.US,D,20230518,000000,10.32,10.32,10.32,10.32,102,0
+OPTX.US,D,20230531,000000,10.32,10.34,10.27,10.34,167610,0
+OPTX.US,D,20230602,000000,10.31,10.32,10.3,10.32,4405,0
+OPTX.US,D,20230605,000000,10.34,10.35,10.34,10.35,2412,0
+OPTX.US,D,20230606,000000,10.36,10.36,10.3498,10.3498,202,0
+OPTX.US,D,20230607,000000,10.35,10.35,10.35,10.35,198,0
+OPTX.US,D,20230608,000000,10.35,10.35,10.35,10.35,101,0
+OPTX.US,D,20230609,000000,10.35,10.35,10.34,10.34,5900,0
+OPTX.US,D,20230613,000000,10.35,10.36,10.345,10.35,8800,0
+OPTX.US,D,20230615,000000,10.39,10.4,10.39,10.4,1876,0
+OPTX.US,D,20230616,000000,10.42,10.42,10.42,10.42,300,0
+OPTX.US,D,20230620,000000,10.5,10.5,10.5,10.5,326,0
+OPTX.US,D,20230628,000000,10.42,10.42,10.42,10.42,100,0
+OPTX.US,D,20230629,000000,10.42,10.42,10.42,10.42,266,0
+OPTX.US,D,20230710,000000,10.42,10.5,10.42,10.5,563,0
+OPTX.US,D,20230711,000000,10.45,10.45,10.42,10.42,213,0
+OPTX.US,D,20230720,000000,10.49,10.495,10.49,10.49,2098,0
+OPTX.US,D,20230725,000000,10.52,10.52,10.49,10.49,755,0
+OPTX.US,D,20230727,000000,10.49,10.49,10.49,10.49,500,0
+OPTX.US,D,20230802,000000,10.6,10.75,10.6,10.6,40163,0
+OPTX.US,D,20230803,000000,10.55,10.57,10.55,10.57,10651,0
+OPTX.US,D,20230815,000000,10.55,10.55,10.55,10.55,200039,0
+OPTX.US,D,20230824,000000,10.55,10.55,10.55,10.55,674,0
+OPTX.US,D,20230828,000000,10.55,10.56,10.55,10.55,2530,0
+OPTX.US,D,20230907,000000,10.55,10.55,10.55,10.55,2076,0
+OPTX.US,D,20230908,000000,10.55,10.56,10.55,10.55,2527,0
+OPTX.US,D,20230918,000000,10.55,10.55,10.55,10.55,205,0
+OPTX.US,D,20230925,000000,10.6,10.6,10.58,10.6,14739,0
+OPTX.US,D,20230926,000000,10.635,10.635,10.635,10.635,101,0
+OPTX.US,D,20230927,000000,10.61,10.61,10.61,10.61,348,0
+OPTX.US,D,20230929,000000,10.58,10.6499,10.58,10.6,1066,0
+OPTX.US,D,20231005,000000,10.6,10.63,10.6,10.63,19421,0
+OPTX.US,D,20231006,000000,10.63,10.6501,10.63,10.6501,2971,0
+OPTX.US,D,20231009,000000,10.64,10.65,10.64,10.65,3314,0
+OPTX.US,D,20231010,000000,10.65,10.6501,10.65,10.6501,70726,0
+OPTX.US,D,20231013,000000,10.65,10.65,10.65,10.65,111,0
+OPTX.US,D,20231018,000000,10.65,10.65,10.65,10.65,57503,0
+OPTX.US,D,20231020,000000,10.65,10.68,10.64,10.67,63753,0
+OPTX.US,D,20231024,000000,10.64,10.6401,10.64,10.6401,5585,0
+OPTX.US,D,20231025,000000,10.6904,10.75,10.68,10.68,3550,0
+OPTX.US,D,20231026,000000,10.61,10.65,9.91,10.37,236996,0
+OPTX.US,D,20231027,000000,10.6,11.25,10.5,10.5,13960,0
+OPTX.US,D,20231030,000000,10.33,12.7,10.33,12.22,10824,0
+OPTX.US,D,20231031,000000,10.95,11.83,9.8501,10.854,37324,0
+OPTX.US,D,20231101,000000,10.32,10.6,10.118,10.14,2333,0
+OPTX.US,D,20231102,000000,15.4,19.5,10.5,10.7,3393037,0
+OPTX.US,D,20231103,000000,10.01,10.43,9.12,9.3,188141,0
+OPTX.US,D,20231106,000000,8.56,8.9899,7.55,7.94,94210,0
+OPTX.US,D,20231107,000000,8.81,9.49,7.7,8.44,190600,0
+OPTX.US,D,20231108,000000,5.3,6.2,4.72,5.2,132700,0
+OPTX.US,D,20231109,000000,4.6,4.6636,3.95,3.95,54200,0
+OPTX.US,D,20231110,000000,4,7.47,3.6501,5.57,1149400,0
+OPTX.US,D,20231113,000000,4.69,5.4,4.0001,4.4,138500,0
+OPTX.US,D,20231114,000000,4.16,5.21,4.05,5.08,93500,0
+OPTX.US,D,20231115,000000,4.89,5.0387,4.52,4.61,23100,0
+OPTX.US,D,20231116,000000,4.57,5.7487,4.57,5.15,134400,0
+OPTX.US,D,20231117,000000,5.8,10.43,5.7,8.96,12455700,0
+OPTX.US,D,20231120,000000,7.9,9.3099,7.04,7.43,887100,0
+OPTX.US,D,20231121,000000,7.35,7.505,5.8,6.24,147800,0
+OPTX.US,D,20231122,000000,6.01,6.3,5.4,5.445,157400,0
+OPTX.US,D,20231124,000000,5.4,5.65,5.2501,5.26,13161,0
+OPTX.US,D,20231127,000000,5.2,5.8799,5.1501,5.43,53095,0
+OPTX.US,D,20231128,000000,5.44,5.895,5.22,5.6,104757,0
+OPTX.US,D,20231129,000000,5.25,5.9995,5.25,5.96,61045,0
+OPTX.US,D,20231130,000000,6.02,6.35,5.3661,5.89,45414,0
+OPTX.US,D,20231201,000000,5.51,6.2,5.51,5.71,49565,0
+OPTX.US,D,20231204,000000,5.74,5.8,5.4,5.8,80833,0
+OPTX.US,D,20231205,000000,6.15,6.15,5.7,6.05,19716,0
+OPTX.US,D,20231206,000000,6.16,6.2,5.66,5.77,42572,0
+OPTX.US,D,20231207,000000,5.77,6.02,5.55,5.7,35252,0
+OPTX.US,D,20231208,000000,5.57,5.95,5.41,5.72,14445,0
+OPTX.US,D,20231211,000000,5.61,6.05,5.43,5.83,51979,0
+OPTX.US,D,20231212,000000,5.66,5.82,5.45,5.54,24363,0
+OPTX.US,D,20231213,000000,5.37,5.545,5.35,5.48,7113,0
+OPTX.US,D,20231214,000000,5.32,5.555,5.222,5.46,17737,0
+OPTX.US,D,20231215,000000,5.23,5.73,5.23,5.53,28876,0
+OPTX.US,D,20231218,000000,5.41,5.49,5.085,5.2248,34837,0
+OPTX.US,D,20231219,000000,5.22,5.51,5.2,5.42,15699,0
+OPTX.US,D,20231220,000000,5.32,5.55,5.18,5.19,8843,0
+OPTX.US,D,20231221,000000,5.32,5.5219,5.32,5.499,2285,0
+OPTX.US,D,20231222,000000,5.51,5.82,5.4,5.5,8218,0
+OPTX.US,D,20231226,000000,5.625,5.9,5.35,5.48,10718,0
+OPTX.US,D,20231227,000000,5.3,5.5094,4.8415,5.1005,22660,0
+OPTX.US,D,20231228,000000,4.84,5.2,4.84,4.96,7681,0
+OPTX.US,D,20231229,000000,4.8,5.03,4.7,5.03,11667,0
+OPTX.US,D,20240102,000000,4.78,4.8,4.58,4.58,6460,0
+OPTX.US,D,20240103,000000,4.6,5.214,4.59,4.84,6076,0
+OPTX.US,D,20240104,000000,4.8541,5.145,4.8,4.9,2523,0
+OPTX.US,D,20240105,000000,4.585,4.9,4.55,4.8475,3731,0
+OPTX.US,D,20240108,000000,4.98,4.98,4.62,4.78,886,0
+OPTX.US,D,20240109,000000,4.6,4.815,4.6,4.6634,739,0
+OPTX.US,D,20240110,000000,4.83,4.83,4.43,4.51,13560,0
+OPTX.US,D,20240111,000000,4.37,4.74,3.96,4.5661,11696,0
+OPTX.US,D,20240112,000000,4.5,4.55,4.3,4.49,3920,0
+OPTX.US,D,20240116,000000,4.48,4.48,4.06,4.06,470,0
+OPTX.US,D,20240117,000000,3.7699,3.7699,3.0201,3.35,21555,0
+OPTX.US,D,20240118,000000,3.68,3.8259,3.45,3.7199,9857,0
+OPTX.US,D,20240119,000000,3.61,4.33,3.61,3.9,27548,0
+OPTX.US,D,20240122,000000,3.666,4,3.61,3.87,8749,0
+OPTX.US,D,20240123,000000,3.65,4.02,3.62,3.75,2935,0
+OPTX.US,D,20240124,000000,3.71,3.9,3.6215,3.9,3551,0
+OPTX.US,D,20240125,000000,3.78,3.98,3.78,3.86,12425,0
+OPTX.US,D,20240126,000000,3.86,3.86,3.76,3.76,1254,0
+OPTX.US,D,20240129,000000,3.9004,4.36,3.865,4.0964,11709,0
+OPTX.US,D,20240130,000000,4.3414,4.57,4.0006,4.57,14307,0
+OPTX.US,D,20240131,000000,4.28,4.525,4.28,4.52,2859,0
+OPTX.US,D,20240201,000000,4.5,4.5,4.2884,4.49,2853,0
+OPTX.US,D,20240202,000000,4.3292,4.49,4.3292,4.49,828,0
+OPTX.US,D,20240205,000000,4.55,4.85,4.29,4.6,7453,0
+OPTX.US,D,20240206,000000,4.31,4.57,4.1301,4.54,2792,0
+OPTX.US,D,20240207,000000,4.2505,4.54,4.11,4.54,3672,0
+OPTX.US,D,20240208,000000,4.54,4.57,4.14,4.57,4605,0
+OPTX.US,D,20240209,000000,4.57,4.57,4.255,4.56,2366,0
+OPTX.US,D,20240212,000000,4.8,4.8,4.34,4.6,2669,0
+OPTX.US,D,20240213,000000,4.6,5.73,4.56,5.67,23523,0
+OPTX.US,D,20240214,000000,5.5,5.6582,4.8901,5,15084,0
+OPTX.US,D,20240215,000000,5.034,5.7221,5.034,5.4567,29130,0
+OPTX.US,D,20240216,000000,5.39,5.39,4.99,5.25,4102,0
+OPTX.US,D,20240220,000000,5.5699,5.57,5.0244,5.53,1781,0
+OPTX.US,D,20240221,000000,5.35,5.55,4.77,5.25,7720,0
+OPTX.US,D,20240222,000000,5.15,5.44,5,5.19,6143,0
+OPTX.US,D,20240223,000000,4.28,5.3483,4.28,5.1999,2614,0
+OPTX.US,D,20240226,000000,5.2,5.2,4.76,4.76,4160,0
+OPTX.US,D,20240227,000000,4.9957,5,4.76,5,3511,0
+OPTX.US,D,20240228,000000,5.41,5.41,4.7,4.91,6261,0
+OPTX.US,D,20240229,000000,4.92,5.4,4.92,5.14,1121,0
+OPTX.US,D,20240301,000000,4.86,5.11,4.86,5.11,4315,0
+OPTX.US,D,20240304,000000,5.28,6,5,5.6,45388,0
+OPTX.US,D,20240305,000000,5.76,6.09,5.31,5.42,45131,0
+OPTX.US,D,20240306,000000,5.05,6.01,5.05,6.01,22699,0
+OPTX.US,D,20240307,000000,6.1779,6.49,5.58,6.13,21700,0
+OPTX.US,D,20240308,000000,6.2616,6.36,6,6.36,12112,0
+OPTX.US,D,20240311,000000,6.29,6.86,6.29,6.5,19784,0
+OPTX.US,D,20240312,000000,6.5,6.795,6.26,6.5,22642,0
+OPTX.US,D,20240313,000000,6.3,6.505,6.05,6.2,21154,0
+OPTX.US,D,20240314,000000,6.22,6.5,5.9906,6.5,18531,0
+OPTX.US,D,20240315,000000,6.5,6.53,5.78,6,67107,0
+OPTX.US,D,20240318,000000,6.15,6.25,6.045,6.25,4587,0
+OPTX.US,D,20240319,000000,6.25,6.28,6.04,6.04,7223,0
+OPTX.US,D,20240320,000000,6.25,6.25,6.04,6.25,3311,0
+OPTX.US,D,20240321,000000,6.06,6.15,5.35,5.61,5287,0
+OPTX.US,D,20240322,000000,5.62,5.89,5.62,5.88,2373,0
+OPTX.US,D,20240325,000000,5.94,5.94,5.525,5.525,770,0
+OPTX.US,D,20240326,000000,5.38,5.38,3.17,4.09,32041,0
+OPTX.US,D,20240327,000000,4.09,4.1394,3.8,3.91,12757,0
+OPTX.US,D,20240328,000000,4.07,4.07,3.8,3.8,4474,0
+OPTX.US,D,20240401,000000,3.81,3.9815,3.81,3.88,5356,0
+OPTX.US,D,20240402,000000,4.03,4.16,3.9,4.015,3822,0
+OPTX.US,D,20240403,000000,3.85,3.99,3.75,3.99,3853,0
+OPTX.US,D,20240404,000000,3.93,3.93,3.57,3.6964,5235,0
+OPTX.US,D,20240405,000000,3.62,3.77,3.5,3.5,1613,0
+OPTX.US,D,20240408,000000,3.6994,3.85,3.4,3.4,5639,0
+OPTX.US,D,20240409,000000,3.4,3.94,3.4,3.63,5154,0
+OPTX.US,D,20240410,000000,3.63,3.63,3.16,3.385,10456,0
+OPTX.US,D,20240411,000000,3.47,3.78,3.3461,3.52,8780,0
+OPTX.US,D,20240412,000000,3.35,3.63,3.35,3.38,7863,0
+OPTX.US,D,20240415,000000,3.39,3.78,3.09,3.37,9744,0
+OPTX.US,D,20240416,000000,3.28,3.42,3.14,3.165,4738,0
+OPTX.US,D,20240417,000000,3.19,3.41,3.02,3.02,5167,0
+OPTX.US,D,20240418,000000,3,3.14,3,3.14,5721,0
+OPTX.US,D,20240419,000000,3.18,3.43,3.18,3.215,3337,0
+OPTX.US,D,20240422,000000,3.23,3.78,3.23,3.71,3020,0
+OPTX.US,D,20240423,000000,3.5724,3.5724,3.27,3.55,2755,0
+OPTX.US,D,20240424,000000,3.4,3.65,3.4,3.4,1106,0
+OPTX.US,D,20240425,000000,3.6,3.73,3.6,3.63,2281,0
+OPTX.US,D,20240426,000000,3.71,3.72,3.48,3.72,1176,0
+OPTX.US,D,20240429,000000,3.54,3.7975,3.51,3.71,1733,0
+OPTX.US,D,20240430,000000,3.615,3.615,3.34,3.34,647,0
+OPTX.US,D,20240501,000000,3.65,3.6744,3.65,3.6744,1399,0
+OPTX.US,D,20240502,000000,3.3,3.5499,3.25,3.25,3876,0
+OPTX.US,D,20240503,000000,3.55,3.55,3.25,3.4,2481,0
+OPTX.US,D,20240506,000000,3.55,4.0099,3.55,3.55,2574,0
+OPTX.US,D,20240507,000000,3.55,3.55,3.36,3.36,4745,0
+OPTX.US,D,20240508,000000,3.67,3.67,3.2021,3.2021,6696,0
+OPTX.US,D,20240509,000000,3.2001,3.21,3.03,3.03,1918,0
+OPTX.US,D,20240510,000000,3.04,3.6499,3.01,3.05,12367,0
+OPTX.US,D,20240513,000000,3.24,3.55,3,3,9110,0
+OPTX.US,D,20240514,000000,3.11,3.32,2.94,3.15,13031,0
+OPTX.US,D,20240515,000000,3.42,3.65,3.16,3.16,13611,0
+OPTX.US,D,20240516,000000,3.34,3.63,3.1501,3.16,6790,0
+OPTX.US,D,20240517,000000,3.08,3.26,3.03,3.15,2656,0
+OPTX.US,D,20240520,000000,3.33,3.4,3.14,3.29,2248,0
+OPTX.US,D,20240521,000000,3.25,3.32,3.08,3.32,8755,0
+OPTX.US,D,20240522,000000,3.32,3.32,3.245,3.28,1203,0
+OPTX.US,D,20240523,000000,3.27,3.33,2.985,2.985,4204,0
+OPTX.US,D,20240524,000000,3.03,3.41,3.03,3.05,6594,0
+OPTX.US,D,20240528,000000,3.12,3.25,3.03,3.25,2397,0
+OPTX.US,D,20240529,000000,3.07,3.2599,3.02,3.1,2783,0
+OPTX.US,D,20240530,000000,3.22,3.22,3,3.07,6164,0
+OPTX.US,D,20240531,000000,3.05,3.05,3.02,3.05,1578,0
+OPTX.US,D,20240603,000000,3.0846,3.1401,2.8,3.08,7405,0
+OPTX.US,D,20240604,000000,2.94,2.94,2.93,2.94,661,0
+OPTX.US,D,20240605,000000,2.94,2.9417,2.48,2.65,33599,0
+OPTX.US,D,20240606,000000,2.57,2.85,2.51,2.55,10503,0
+OPTX.US,D,20240607,000000,2.5091,2.55,2.3,2.5444,16534,0
+OPTX.US,D,20240610,000000,2.59,2.98,2.41,2.42,12419,0
+OPTX.US,D,20240611,000000,2.6,2.69,2.38,2.64,9946,0
+OPTX.US,D,20240612,000000,2.6,2.8356,2.58,2.74,3039,0
+OPTX.US,D,20240614,000000,2.56,2.6299,2.55,2.55,4025,0
+OPTX.US,D,20240617,000000,2.5049,2.5476,2.5043,2.5476,1797,0
+OPTX.US,D,20240618,000000,2.5,2.56,2.03,2.1,8441,0
+OPTX.US,D,20240620,000000,2.34,2.4801,2.03,2.24,17119,0
+OPTX.US,D,20240621,000000,2.16,2.6,2.06,2.6,31295,0
+OPTX.US,D,20240624,000000,2.6,2.6,2.23,2.45,7637,0
+OPTX.US,D,20240625,000000,2.39,2.445,2.32,2.35,1575,0
+OPTX.US,D,20240626,000000,6.53,8.39,3.5301,3.85,35424449,0
+OPTX.US,D,20240627,000000,3.57,3.7,2.75,3.36,1482812,0
+OPTX.US,D,20240628,000000,3.03,3.63,2.88,3.05,318305,0
+OPTX.US,D,20240701,000000,2.93,2.992,2.68,2.83,126081,0
+OPTX.US,D,20240702,000000,2.76,2.83,2.46,2.5,133570,0
+OPTX.US,D,20240703,000000,2.46,2.53,2.36,2.41,123752,0
+OPTX.US,D,20240705,000000,2.35,2.4209,2.15,2.16,67702,0
+OPTX.US,D,20240708,000000,2.27,2.3999,2.15,2.19,177490,0
+OPTX.US,D,20240709,000000,2.19,2.31,2.1,2.1,158325,0
+OPTX.US,D,20240710,000000,2.11,2.25,1.81,1.96,237137,0
+OPTX.US,D,20240711,000000,1.96,2.07,1.9,1.98,138859,0
+OPTX.US,D,20240712,000000,2.06,2.18,1.8501,1.94,764305,0
+OPTX.US,D,20240715,000000,1.91,1.97,1.8794,1.97,98966,0
+OPTX.US,D,20240716,000000,1.94,1.95,1.8301,1.92,89404,0
+OPTX.US,D,20240717,000000,1.94,1.94,1.81,1.87,62290,0
+OPTX.US,D,20240718,000000,1.88,1.94,1.81,1.83,64566,0
+OPTX.US,D,20240719,000000,1.8,1.81,1.6301,1.74,109344,0
+OPTX.US,D,20240722,000000,1.66,1.72,1.66,1.72,34804,0
+OPTX.US,D,20240723,000000,1.69,1.7199,1.6,1.68,35939,0
+OPTX.US,D,20240724,000000,1.71,1.82,1.66,1.77,47532,0
+OPTX.US,D,20240725,000000,1.78,1.78,1.66,1.66,83269,0
+OPTX.US,D,20240726,000000,1.69,1.69,1.62,1.65,34576,0
+OPTX.US,D,20240729,000000,1.7,1.7,1.56,1.6,45422,0
+OPTX.US,D,20240730,000000,1.56,1.69,1.55,1.57,64441,0
+OPTX.US,D,20240731,000000,1.6,1.635,1.46,1.53,54155,0
+OPTX.US,D,20240801,000000,1.59,1.59,1.47,1.48,56239,0
+OPTX.US,D,20240802,000000,1.41,1.41,1.3,1.36,42379,0
+OPTX.US,D,20240805,000000,1.22,1.2796,0.95,1.18,82060,0
+OPTX.US,D,20240806,000000,1.16,1.2605,1.12,1.15,24362,0
+OPTX.US,D,20240807,000000,1.21,1.21,1.09,1.12,11629,0
+OPTX.US,D,20240808,000000,1.06,1.1787,1.05,1.11,20439,0
+OPTX.US,D,20240809,000000,1.15,1.19,1.07,1.1,59772,0
+OPTX.US,D,20240812,000000,1.185,1.185,1.11,1.14,8724,0
+OPTX.US,D,20240813,000000,1.102,1.157,1.08,1.08,16295,0
+OPTX.US,D,20240814,000000,1.12,1.48,1.1,1.47,301060,0
+OPTX.US,D,20240815,000000,1.7,2.0199,1.65,1.82,740173,0
+OPTX.US,D,20240816,000000,1.78,1.859,1.78,1.78,158198,0
+OPTX.US,D,20240819,000000,1.78,1.8573,1.6655,1.8,50224,0
+OPTX.US,D,20240820,000000,1.85,1.85,1.6557,1.66,18575,0
+OPTX.US,D,20240821,000000,1.6609,1.745,1.44,1.51,42514,0
+OPTX.US,D,20240822,000000,1.6286,1.6286,1.41,1.49,18135,0
+OPTX.US,D,20240823,000000,1.46,1.5299,1.46,1.515,7801,0
+OPTX.US,D,20240826,000000,1.52,1.6043,1.52,1.53,11469,0
+OPTX.US,D,20240827,000000,1.55,1.55,1.45,1.463,13701,0
+OPTX.US,D,20240828,000000,1.42,1.45,1.41,1.41,9396,0
+OPTX.US,D,20240829,000000,1.465,1.465,1.41,1.412,6368,0
+OPTX.US,D,20240830,000000,1.42,1.43,1.39,1.43,17962,0
+OPTX.US,D,20240903,000000,1.43,1.43,1.31,1.31,10016,0
+OPTX.US,D,20240904,000000,1.27,1.33,1.26,1.32,4287,0
+OPTX.US,D,20240905,000000,1.28,1.3,1.19,1.19,11091,0
+OPTX.US,D,20240906,000000,1.15,1.19,1.12,1.14,19129,0
+OPTX.US,D,20240909,000000,1.3057,1.3057,1.13,1.19,7428,0
+OPTX.US,D,20240910,000000,1.22,1.22,1.16,1.19,5824,0
+OPTX.US,D,20240911,000000,1.15,1.21,1.12,1.17,19910,0
+OPTX.US,D,20240912,000000,1.31,1.32,1.22,1.31,13207,0
+OPTX.US,D,20240913,000000,1.305,1.4299,1.305,1.37,41539,0
+OPTX.US,D,20240916,000000,1.37,1.4191,1.29,1.293,21822,0
+OPTX.US,D,20240917,000000,1.29,1.325,1.29,1.3,4188,0
+OPTX.US,D,20240918,000000,1.31,1.35,1.13,1.18,33008,0
+OPTX.US,D,20240919,000000,1.2,1.21,1.15,1.17,11045,0
+OPTX.US,D,20240920,000000,1.1807,1.32,1.18,1.32,28342,0
+OPTX.US,D,20240923,000000,1.29,1.32,1.22,1.24,6713,0
+OPTX.US,D,20240924,000000,1.3001,1.36,1.18,1.19,140630,0
+OPTX.US,D,20240925,000000,1.22,1.22,1.1172,1.19,22248,0
+OPTX.US,D,20240926,000000,1.2,1.2308,1.13,1.21,22368,0
+OPTX.US,D,20240927,000000,1.21,1.24,1.2,1.24,9518,0
+OPTX.US,D,20240930,000000,1.25,1.2699,1.2,1.23,16000,0
+OPTX.US,D,20241001,000000,1.2,1.2,1.15,1.173,8367,0
+OPTX.US,D,20241002,000000,1.17,1.23,1.17,1.23,17291,0
+OPTX.US,D,20241003,000000,1.18,1.22,1.17,1.21,7185,0
+OPTX.US,D,20241004,000000,1.24,1.27,1.21,1.27,12939,0
+OPTX.US,D,20241007,000000,1.27,1.33,1.25,1.28,12847,0
+OPTX.US,D,20241008,000000,1.28,1.3247,1.26,1.3,7241,0
+OPTX.US,D,20241009,000000,1.2618,1.2799,1.23,1.23,10373,0
+OPTX.US,D,20241010,000000,1.23,1.2917,1.2292,1.25,5375,0
+OPTX.US,D,20241011,000000,1.265,1.3755,1.2584,1.34,40765,0
+OPTX.US,D,20241014,000000,1.3608,1.46,1.34,1.4599,23028,0
+OPTX.US,D,20241015,000000,1.42,1.4618,1.38,1.39,9551,0
+OPTX.US,D,20241016,000000,1.39,1.4189,1.38,1.38,8637,0
+OPTX.US,D,20241017,000000,1.38,1.42,1.38,1.3801,11329,0
+OPTX.US,D,20241018,000000,1.41,1.41,1.34,1.34,20771,0
+OPTX.US,D,20241021,000000,1.56,1.56,1.34,1.36,26998,0
+OPTX.US,D,20241022,000000,1.36,1.38,1.36,1.36,19076,0
+OPTX.US,D,20241023,000000,1.36,1.38,1.35,1.38,11246,0
+OPTX.US,D,20241024,000000,1.39,1.89,1.33,1.75,712997,0
+OPTX.US,D,20241025,000000,1.62,1.74,1.53,1.54,62123,0
+OPTX.US,D,20241028,000000,1.52,1.575,1.46,1.57,25310,0
+OPTX.US,D,20241029,000000,1.58,1.58,1.4,1.41,23645,0
+OPTX.US,D,20241030,000000,1.45,1.4772,1.4101,1.46,30004,0
+OPTX.US,D,20241031,000000,1.455,1.455,1.34,1.35,20015,0
+OPTX.US,D,20241101,000000,1.39,1.46,1.37,1.39,19711,0
+OPTX.US,D,20241104,000000,1.3703,1.41,1.35,1.36,11994,0
+OPTX.US,D,20241105,000000,1.46,1.4661,1.35,1.37,23357,0
+OPTX.US,D,20241106,000000,1.37,1.4206,1.37,1.405,7009,0
+OPTX.US,D,20241107,000000,1.4201,1.4201,1.3724,1.41,16910,0
+OPTX.US,D,20241108,000000,1.4,1.4299,1.36,1.4154,62433,0
+OPTX.US,D,20241111,000000,1.39,1.57,1.39,1.53,33209,0
+OPTX.US,D,20241112,000000,1.5,1.53,1.4368,1.49,7197,0
+OPTX.US,D,20241113,000000,1.55,1.588,1.4301,1.55,28646,0
+OPTX.US,D,20241114,000000,1.53,1.545,1.4899,1.51,14910,0
+OPTX.US,D,20241115,000000,1.3,1.3,1.0088,1.04,304785,0
+OPTX.US,D,20241118,000000,1.11,1.13,0.99,0.9901,108075,0
+OPTX.US,D,20241119,000000,1.04,1.07,0.91,0.9186,87925,0
+OPTX.US,D,20241120,000000,0.95,0.96,0.8945,0.8945,67164,0
+OPTX.US,D,20241121,000000,0.92725,0.9479,0.88,0.898,61295,0
+OPTX.US,D,20241122,000000,0.876,0.92,0.858401,0.8755,33568,0
+OPTX.US,D,20241125,000000,0.9,0.97,0.8584,0.8681,119547,0
+OPTX.US,D,20241126,000000,0.89,0.905,0.8451,0.86,130050,0
+OPTX.US,D,20241127,000000,0.8602,0.89,0.8594,0.8686,158009,0
+OPTX.US,D,20241129,000000,0.892099,0.892099,0.8698,0.8839,73837,0
+OPTX.US,D,20241202,000000,0.9,0.9359,0.876625,0.8799,163810,0
+OPTX.US,D,20241203,000000,0.885,0.9457,0.885,0.9279,155684,0
+OPTX.US,D,20241204,000000,0.92,0.97,0.91,0.935,114388,0
+OPTX.US,D,20241205,000000,0.957834,0.957834,0.9,0.95,115991,0
+OPTX.US,D,20241206,000000,0.9234,0.95,0.8867,0.92,220620,0
+OPTX.US,D,20241209,000000,0.95,0.9748,0.8801,0.93,200677,0
+OPTX.US,D,20241210,000000,0.96,0.9767,0.8869,0.93,168553,0
+OPTX.US,D,20241211,000000,0.93,1.64,0.9104,1.33,9216215,0
+OPTX.US,D,20241212,000000,1.38,1.5,0.95,1.02,1955863,0
+OPTX.US,D,20241213,000000,1.05,1.06,0.96,0.9856,406806,0
+OPTX.US,D,20241216,000000,0.99,2.12,0.9754,1.78,15838832,0
+OPTX.US,D,20241217,000000,3.81,5.1,3.1,3.53,93203731,0
+OPTX.US,D,20241218,000000,3.11,3.11,2.2002,2.54,4493001,0
+OPTX.US,D,20241219,000000,2.54,2.68,1.89,1.94,1519495,0
+OPTX.US,D,20241220,000000,1.86,4.49,1.86,3.5,38881133,0
+OPTX.US,D,20241223,000000,3.1,3.5,2.84,3.12,2264336,0
+OPTX.US,D,20241224,000000,3.08,3.78,3.03,3.38,1976518,0
+OPTX.US,D,20241226,000000,3.33,3.6888,3.1843,3.45,1722796,0
+OPTX.US,D,20241227,000000,3.7,4.51,3.035,3.34,3686521,0
+OPTX.US,D,20241230,000000,3.35,3.64,3.05,3.37,847968,0
+OPTX.US,D,20241231,000000,3.39,3.4699,2.375,2.52,774316,0
+OPTX.US,D,20250102,000000,2.8,3.085,2.48,2.68,591334,0
+OPTX.US,D,20250103,000000,2.65,3.17,2.5203,3.09,590055,0
+OPTX.US,D,20250106,000000,3.3,3.3888,2.78,2.81,496397,0
+OPTX.US,D,20250107,000000,2.9,2.95,2.77,2.84,250437,0
+OPTX.US,D,20250108,000000,2.7,2.7,2.18,2.42,343747,0
+OPTX.US,D,20250110,000000,2.44,2.7,2.31,2.64,228889,0
+OPTX.US,D,20250113,000000,2.41,2.465,2.06,2.08,271794,0
+OPTX.US,D,20250114,000000,2.07,2.29,2.02,2.21,163590,0
+OPTX.US,D,20250115,000000,2.3,2.4284,1.99,2.05,301808,0
+OPTX.US,D,20250116,000000,2.1,2.1999,1.9299,2.04,267855,0
+OPTX.US,D,20250117,000000,2.03,2.13,1.83,1.92,329601,0
+OPTX.US,D,20250121,000000,1.95,1.99,1.76,1.78,183945,0
+OPTX.US,D,20250122,000000,1.75,1.88,1.61,1.79,281718,0
+OPTX.US,D,20250123,000000,1.82,2.26,1.7709,2.15,494777,0
+OPTX.US,D,20250124,000000,2.13,2.3,2.02,2.1,179823,0
+OPTX.US,D,20250127,000000,2.04,2.06,1.85,1.96,122837,0
+OPTX.US,D,20250128,000000,2.06,2.4,1.96,2.32,238681,0
+OPTX.US,D,20250129,000000,2.25,2.4,2,2.14,221165,0
+OPTX.US,D,20250130,000000,2.14,2.26,1.98,2.25,153388,0
+OPTX.US,D,20250131,000000,2.19,2.2439,2.1,2.12,111977,0
+OPTX.US,D,20250203,000000,2.17,2.17,1.96,2.03,110146,0
+OPTX.US,D,20250204,000000,2.05,2.05,1.9628,2,47800,0
+OPTX.US,D,20250205,000000,1.95,1.999,1.92,1.95,51809,0
+OPTX.US,D,20250206,000000,1.95,2,1.9,1.93,40150,0
+OPTX.US,D,20250207,000000,1.98,1.98,1.85,1.9,54424,0
+OPTX.US,D,20250210,000000,1.93,1.93,1.7452,1.78,95348,0
+OPTX.US,D,20250211,000000,1.73,1.828,1.73,1.76,52732,0
+OPTX.US,D,20250212,000000,1.74,1.7799,1.74,1.74,44342,0
+OPTX.US,D,20250213,000000,1.73,1.79,1.66,1.73,119272,0
+OPTX.US,D,20250214,000000,1.79,1.85,1.74,1.75,66922,0
+OPTX.US,D,20250218,000000,1.62,1.73,1.62,1.69,78181,0
+OPTX.US,D,20250219,000000,1.64,1.72,1.62,1.63,58524,0
+OPTX.US,D,20250220,000000,1.61,1.6497,1.51,1.58,81871,0
+OPTX.US,D,20250221,000000,1.63,1.64,1.56,1.6,84909,0
+OPTX.US,D,20250224,000000,1.57,1.585,1.46,1.46,103933,0
+OPTX.US,D,20250225,000000,1.45,1.5,1.37,1.41,60249,0
+OPTX.US,D,20250226,000000,1.39,1.43,1.37,1.39,37699,0
+OPTX.US,D,20250227,000000,1.42,1.4895,1.3,1.31,69846,0
+OPTX.US,D,20250228,000000,1.3131,1.36,1.26,1.33,70034,0
+OPTX.US,D,20250303,000000,1.33,1.33,1.05,1.11,143007,0
+OPTX.US,D,20250304,000000,1.07,1.46,1.07,1.25,123894,0
+OPTX.US,D,20250305,000000,1.28,1.3995,1.23,1.28,133666,0
+OPTX.US,D,20250306,000000,1.27,1.348,1.27,1.32,31719,0
+OPTX.US,D,20250307,000000,1.29,1.32,1.25,1.28,25870,0
+OPTX.US,D,20250310,000000,1.2,1.37,1.13,1.37,1283181,0
+OPTX.US,D,20250311,000000,1.28,1.37,1.28,1.37,59570,0
+OPTX.US,D,20250312,000000,1.3591,1.3591,1.25,1.28,50344,0
+OPTX.US,D,20250313,000000,1.2824,1.34,1.28,1.29,32763,0
+OPTX.US,D,20250314,000000,1.29,1.31,1.24,1.25,54613,0
+OPTX.US,D,20250317,000000,1.3,1.3699,1.25,1.27,46247,0
+OPTX.US,D,20250318,000000,1.25,1.4197,1.25,1.39,114226,0
+OPTX.US,D,20250319,000000,1.35,1.55,1.33,1.5,126821,0
+OPTX.US,D,20250320,000000,1.52,1.54,1.43,1.4764,30542,0
+OPTX.US,D,20250321,000000,1.46,1.47,1.42,1.46,24798,0
+OPTX.US,D,20250324,000000,1.44,1.4802,1.4001,1.43,75935,0
+OPTX.US,D,20250325,000000,1.43,1.5699,1.43,1.52,109639,0
+OPTX.US,D,20250326,000000,1.52,1.53,1.47,1.5,26294,0
+OPTX.US,D,20250327,000000,1.49,1.49,1.465,1.48,34222,0
+OPTX.US,D,20250328,000000,1.51,1.516,1.33,1.35,81079,0
+OPTX.US,D,20250331,000000,1.3,1.3,1.2,1.2101,93729,0
+OPTX.US,D,20250401,000000,1.25,1.3,1.25,1.25,27460,0
+OPTX.US,D,20250402,000000,1.2301,1.28,1.2019,1.25,32506,0
+OPTX.US,D,20250403,000000,1.21,1.27,1.19,1.2,34653,0
+OPTX.US,D,20250404,000000,1.13,1.19,1.07,1.14,46536,0
+OPTX.US,D,20250407,000000,1.08,1.1195,1.0201,1.11,71837,0
+OPTX.US,D,20250408,000000,1.19,1.2,1.0401,1.0401,47294,0
+OPTX.US,D,20250409,000000,1.11,1.1511,1.05,1.1511,27924,0
+OPTX.US,D,20250410,000000,1.2,1.21,1.06,1.07,97250,0
+OPTX.US,D,20250411,000000,1.1,1.17,1.08,1.1,24121,0
+OPTX.US,D,20250414,000000,1.1,1.16,1.04,1.1,57131,0
+OPTX.US,D,20250415,000000,1.11,1.56,1.11,1.41,991473,0
+OPTX.US,D,20250416,000000,1.38,1.38,1.25,1.32,55143,0
+OPTX.US,D,20250417,000000,1.23,1.3,1.22,1.24,31902,0
+OPTX.US,D,20250421,000000,1.22,1.38,1.1904,1.24,72060,0
+OPTX.US,D,20250422,000000,1.23,1.72,1.23,1.43,939731,0
+OPTX.US,D,20250423,000000,1.36,1.46,1.3402,1.43,133856,0
+OPTX.US,D,20250424,000000,1.37,1.63,1.37,1.6,127670,0
+OPTX.US,D,20250425,000000,1.63,1.63,1.5,1.55,59411,0
+OPTX.US,D,20250428,000000,1.48,1.495,1.41,1.48,63086,0
+OPTX.US,D,20250429,000000,1.55,1.55,1.5,1.51,38158,0
+OPTX.US,D,20250430,000000,1.48,1.48,1.402,1.45,25720,0
+OPTX.US,D,20250501,000000,1.46,1.5,1.46,1.47,31888,0
+OPTX.US,D,20250502,000000,1.4699,1.48,1.44,1.47,16370,0
+OPTX.US,D,20250505,000000,1.53,1.5999,1.451,1.52,40387,0
+OPTX.US,D,20250506,000000,1.53,1.63,1.53,1.6,52203,0
+OPTX.US,D,20250507,000000,1.57,1.6099,1.5,1.52,23642,0
+OPTX.US,D,20250508,000000,1.47,1.5101,1.458,1.48,21444,0
+OPTX.US,D,20250509,000000,1.45,1.5286,1.43,1.44,21192,0
+OPTX.US,D,20250512,000000,1.52,1.54,1.4501,1.5,24928,0
+OPTX.US,D,20250513,000000,1.5,1.5469,1.46,1.48,26236,0
+OPTX.US,D,20250514,000000,1.44,1.4792,1.4,1.43,35444,0
+OPTX.US,D,20250515,000000,1.39,1.4,1.355,1.36,25339,0
+OPTX.US,D,20250516,000000,1.35,1.47,1.34,1.42,34104,0
+OPTX.US,D,20250519,000000,1.43,1.58,1.4,1.58,82461,0
+OPTX.US,D,20250520,000000,1.62,1.69,1.56,1.59,60009,0
+OPTX.US,D,20250521,000000,1.55,1.5501,1.3301,1.415,93872,0
+OPTX.US,D,20250522,000000,1.415,1.6499,1.415,1.64,81555,0
+OPTX.US,D,20250523,000000,1.6,1.91,1.55,1.73,265607,0
+OPTX.US,D,20250527,000000,1.73,1.8478,1.6,1.79,98571,0
+OPTX.US,D,20250528,000000,1.85,1.85,1.7,1.76,45786,0
+OPTX.US,D,20250529,000000,1.78,1.8,1.66,1.725,34313,0
+OPTX.US,D,20250530,000000,1.7116,1.7145,1.61,1.66,37826,0
+OPTX.US,D,20250602,000000,1.66,1.685,1.56,1.59,27974,0
+OPTX.US,D,20250603,000000,1.59,1.59,1.512,1.55,45662,0
+OPTX.US,D,20250604,000000,1.55,1.5932,1.52,1.57,29995,0
+OPTX.US,D,20250605,000000,1.56,1.5625,1.4,1.42,116037,0
+OPTX.US,D,20250606,000000,1.44,1.5165,1.3901,1.46,79765,0
+OPTX.US,D,20250609,000000,1.51,1.63,1.45,1.57,179920,0
+OPTX.US,D,20250610,000000,1.57,1.6,1.545,1.59,51361,0
+OPTX.US,D,20250611,000000,1.62,1.69,1.55,1.59,113318,0
+OPTX.US,D,20250612,000000,1.56,1.61,1.43,1.5,53773,0
+OPTX.US,D,20250613,000000,1.46,1.5,1.3496,1.37,72046,0
+OPTX.US,D,20250616,000000,1.34,1.35,1.25,1.26,132107,0
+OPTX.US,D,20250617,000000,1.23,1.305,1.2,1.24,55457,0
+OPTX.US,D,20250618,000000,1.2399,1.3679,1.2399,1.29,80118,0
+OPTX.US,D,20250620,000000,1.31,1.3472,1.21,1.27,93343,0
+OPTX.US,D,20250623,000000,1.27,1.355,1.25,1.33,64362,0
+OPTX.US,D,20250624,000000,1.38,1.3895,1.3,1.35,26410,0
+OPTX.US,D,20250625,000000,1.32,1.3807,1.3,1.3,45471,0
+OPTX.US,D,20250626,000000,1.3,1.3499,1.27,1.33,30982,0
+OPTX.US,D,20250627,000000,1.28,1.43,1.28,1.41,123408,0
+OPTX.US,D,20250630,000000,1.47,1.47,1.34,1.34,49659,0
+OPTX.US,D,20250701,000000,1.32,1.3949,1.32,1.37,47733,0
+OPTX.US,D,20250702,000000,1.38,1.39,1.31,1.39,25365,0
+OPTX.US,D,20250703,000000,1.39,1.41,1.37,1.37,20241,0
+OPTX.US,D,20250707,000000,1.39,1.4207,1.36,1.38,27014,0
+OPTX.US,D,20250708,000000,1.38,1.41,1.365,1.38,54618,0
+OPTX.US,D,20250709,000000,1.36,1.38,1.33,1.35,34638,0
+OPTX.US,D,20250710,000000,1.32,1.3898,1.31,1.335,30235,0
+OPTX.US,D,20250711,000000,1.37,1.37,1.3,1.34,22397,0
+OPTX.US,D,20250714,000000,1.34,1.3458,1.2903,1.33,30287,0
+OPTX.US,D,20250715,000000,1.33,1.33,1.28,1.295,52317,0
+OPTX.US,D,20250716,000000,1.3,1.3278,1.28,1.3,15410,0
+OPTX.US,D,20250717,000000,1.31,1.34,1.26,1.32,72119,0
+OPTX.US,D,20250718,000000,1.4,1.62,1.3578,1.59,361857,0
+OPTX.US,D,20250721,000000,1.79,1.9277,1.66,1.69,414697,0
+OPTX.US,D,20250722,000000,1.72,1.7394,1.58,1.62,117955,0
+OPTX.US,D,20250723,000000,1.64,1.88,1.64,1.8,131227,0
+OPTX.US,D,20250724,000000,1.86,2.28,1.75,2.27,508837,0
+OPTX.US,D,20250725,000000,2.3,2.5,1.89,2.002,349835,0
+OPTX.US,D,20250728,000000,1.99,2.1199,1.99,2.1,100874,0
+OPTX.US,D,20250729,000000,2.06,2.06,1.89,1.89,74037,0
+OPTX.US,D,20250730,000000,2,2.3199,1.8553,2.09,256203,0
+OPTX.US,D,20250731,000000,2.1,2.1,1.77,1.8,104932,0
+OPTX.US,D,20250801,000000,1.75,1.8309,1.7001,1.71,94557,0
+OPTX.US,D,20250804,000000,1.71,1.7754,1.67,1.69,55429,0
+OPTX.US,D,20250805,000000,1.7,1.7548,1.6173,1.65,44993,0
+OPTX.US,D,20250806,000000,1.61,1.65,1.56,1.56,99913,0
+OPTX.US,D,20250807,000000,1.54,1.6199,1.54,1.59,44276,0
+OPTX.US,D,20250808,000000,1.62,1.647,1.6,1.62,52021,0
+OPTX.US,D,20250811,000000,1.68,1.6941,1.57,1.63,46217,0
+OPTX.US,D,20250812,000000,1.58,1.6,1.5,1.54,81810,0
+OPTX.US,D,20250813,000000,1.54,1.54,1.45,1.45,71614,0
+OPTX.US,D,20250814,000000,1.45,1.56,1.435,1.5,77875,0
+OPTX.US,D,20250815,000000,1.47,1.495,1.45,1.487,17177,0
+OPTX.US,D,20250818,000000,1.47,1.63,1.47,1.6,51584,0
+OPTX.US,D,20250819,000000,1.66,1.66,1.45,1.47,84172,0
+OPTX.US,D,20250820,000000,1.45,1.4575,1.41,1.44,21526,0
+OPTX.US,D,20250821,000000,1.4288,1.5101,1.4288,1.47,35842,0
+OPTX.US,D,20250822,000000,1.5122,1.57,1.4501,1.55,23361,0
+OPTX.US,D,20250825,000000,1.5199,1.579,1.51,1.55,18946,0
+OPTX.US,D,20250826,000000,1.58,1.71,1.5607,1.69,54897,0
+OPTX.US,D,20250827,000000,1.6073,1.75,1.56,1.59,40467,0
+OPTX.US,D,20250828,000000,1.6987,1.6987,1.5795,1.62,20566,0
+OPTX.US,D,20250829,000000,1.6191,1.67,1.5201,1.6,36378,0
+OPTX.US,D,20250902,000000,1.53,1.5799,1.5,1.56,22937,0
+OPTX.US,D,20250903,000000,1.52,1.59,1.47,1.58,41384,0
+OPTX.US,D,20250904,000000,1.69,1.69,1.5,1.54,28569,0
+OPTX.US,D,20250905,000000,1.51,1.5586,1.4301,1.5,3321125,0
+OPTX.US,D,20250908,000000,1.51,1.85,1.38,1.75,894164,0
+OPTX.US,D,20250909,000000,1.75,1.84,1.6301,1.69,169386,0
+OPTX.US,D,20250910,000000,1.65,1.82,1.5611,1.76,151959,0
+OPTX.US,D,20250911,000000,1.74,1.8557,1.68,1.77,118290,0
+OPTX.US,D,20250912,000000,1.7958,1.7958,1.68,1.68,69493,0
+OPTX.US,D,20250915,000000,1.68,1.86,1.68,1.81,118405,0
+OPTX.US,D,20250916,000000,1.83,2.13,1.7714,2.12,533801,0
+OPTX.US,D,20250917,000000,1.79,1.9081,1.7,1.77,380699,0
+OPTX.US,D,20250918,000000,1.79,1.8578,1.51,1.57,274495,0
+OPTX.US,D,20250919,000000,1.59,1.75,1.5844,1.7,139652,0
+OPTX.US,D,20250922,000000,1.71,1.71,1.62,1.65,100234,0
+OPTX.US,D,20250923,000000,1.68,1.6961,1.51,1.56,79673,0
+OPTX.US,D,20250924,000000,1.6,1.7,1.57,1.66,194142,0
+OPTX.US,D,20250925,000000,1.57,1.64,1.47,1.54,180074,0
+OPTX.US,D,20250926,000000,1.5271,1.55,1.5,1.55,66286,0
+OPTX.US,D,20250929,000000,1.53,1.6225,1.51,1.57,74102,0
+OPTX.US,D,20250930,000000,1.57,1.57,1.495,1.55,89440,0
+OPTX.US,D,20251001,000000,1.53,1.5999,1.53,1.57,78885,0
+OPTX.US,D,20251002,000000,1.6,1.6083,1.5067,1.57,49874,0
+OPTX.US,D,20251003,000000,1.52,1.56,1.5,1.55,73476,0
+OPTX.US,D,20251006,000000,1.55,1.85,1.55,1.82,793078,0
+OPTX.US,D,20251007,000000,1.93,1.93,1.62,1.71,230713,0
+OPTX.US,D,20251008,000000,1.74,1.84,1.68,1.78,197566,0
+OPTX.US,D,20251009,000000,1.79,2.09,1.77,2.07,386830,0
+OPTX.US,D,20251010,000000,2.11,2.31,1.8111,1.895,644072,0
+OPTX.US,D,20251013,000000,1.9,2.18,1.8952,2.18,177252,0
+OPTX.US,D,20251014,000000,2.18,2.3,2.0159,2.285,223884,0
+OPTX.US,D,20251015,000000,2.4,2.61,2.21,2.44,332605,0
+OPTX.US,D,20251016,000000,2.54,2.63,2.2214,2.33,262654,0
+OPTX.US,D,20251017,000000,2.32,2.411,2.14,2.28,175747,0
+OPTX.US,D,20251020,000000,2.37,2.83,2.37,2.79,394797,0
+OPTX.US,D,20251021,000000,2.75,2.8999,2.57,2.67,228300,0
+OPTX.US,D,20251022,000000,2.66,2.69,2.4064,2.58,191823,0
+OPTX.US,D,20251023,000000,2.48,3.13,2.44,2.86,277995,0
+OPTX.US,D,20251024,000000,2.91,3.03,2.7512,2.83,187768,0
+OPTX.US,D,20251027,000000,2.83,2.8779,2.5,2.53,147635,0
+OPTX.US,D,20251028,000000,2.58,2.7899,2.58,2.725,163924,0
+OPTX.US,D,20251029,000000,2.78,2.79,2.53,2.61,125356,0
+OPTX.US,D,20251030,000000,2.56,2.5885,2.3983,2.56,71440,0
+OPTX.US,D,20251031,000000,2.6,3.05,2.56,2.89,392193,0
+OPTX.US,D,20251103,000000,2.91,2.997,2.66,2.7,146745,0
+OPTX.US,D,20251104,000000,2.58,2.66,2.39,2.4,137087,0
+OPTX.US,D,20251105,000000,2.41,2.4866,2.244,2.37,117346,0
+OPTX.US,D,20251106,000000,2.37,2.38,2.17,2.23,75769,0
+OPTX.US,D,20251107,000000,2.22,2.26,2.0101,2.18,160205,0
+OPTX.US,D,20251110,000000,2.23,2.3442,2.09,2.12,58914,0
+OPTX.US,D,20251111,000000,2.07,2.25,2.04,2.22,71199,0
+OPTX.US,D,20251112,000000,2.2,2.2201,2.14,2.15,18748,0
+OPTX.US,D,20251113,000000,2.09,2.11,1.96,2.015,111336,0
+OPTX.US,D,20251114,000000,1.91,2,1.9,1.96,142900,0
+OPTX.US,D,20251117,000000,1.98,1.98,1.5274,1.58,263450,0
+OPTX.US,D,20251118,000000,1.57,1.57,1.48,1.49,90440,0
+OPTX.US,D,20251119,000000,1.5,1.5,1.315,1.37,145483,0
+OPTX.US,D,20251120,000000,1.42,1.47,1.26,1.26,56856,0
+OPTX.US,D,20251121,000000,1.26,1.35,1.24,1.25,75734,0
+OPTX.US,D,20251124,000000,1.25,1.395,1.18,1.37,136515,0
+OPTX.US,D,20251125,000000,1.37,1.58,1.32,1.55,83429,0
+OPTX.US,D,20251126,000000,1.59,1.89,1.59,1.72,103215,0
+OPTX.US,D,20251128,000000,1.76,1.8,1.69,1.73,37630,0
+OPTX.US,D,20251201,000000,1.7,1.7,1.55,1.6,92806,0
+OPTX.US,D,20251202,000000,1.58,1.58,1.475,1.48,54501,0
+OPTX.US,D,20251203,000000,1.49,1.49,1.41,1.41,86129,0
+OPTX.US,D,20251204,000000,1.41,1.4915,1.3,1.46,239557,0
+OPTX.US,D,20251205,000000,1.46,1.47,1.37,1.38,90639,0
+OPTX.US,D,20251208,000000,1.42,1.59,1.34,1.54,361804,0
+OPTX.US,D,20251209,000000,1.52,1.63,1.46,1.47,124390,0
+OPTX.US,D,20251210,000000,1.52,1.5999,1.39,1.54,284910,0
+OPTX.US,D,20251211,000000,1.54,1.62,1.485,1.54,136105,0
+OPTX.US,D,20251212,000000,1.55,1.59,1.49,1.53,150323,0
+OPTX.US,D,20251215,000000,1.56,1.56,1.39,1.4,161400,0
+OPTX.US,D,20251216,000000,1.4121,1.46,1.405,1.44,63885,0
+OPTX.US,D,20251217,000000,1.44,1.5299,1.39,1.4,41211,0
+OPTX.US,D,20251218,000000,1.45,1.46,1.39,1.43,57282,0
+OPTX.US,D,20251219,000000,1.43,1.79,1.43,1.7,210105,0
+OPTX.US,D,20251222,000000,2.03,2.04,1.75,1.97,1972562,0
+OPTX.US,D,20251223,000000,2.805,3.54,2.41,2.49,94762293,0
+OPTX.US,D,20251224,000000,2.29,2.68,2.16,2.48,2047759,0
+OPTX.US,D,20251226,000000,2.5,2.89,2.5,2.55,1884142,0
+OPTX.US,D,20251229,000000,2.6,3,2.552,2.7,1060955,0
+OPTX.US,D,20251230,000000,2.73,3.09,2.66,3.01,952463,0
+OPTX.US,D,20251231,000000,2.965,2.9899,2.66,2.86,494085,0
+OPTX.US,D,20260102,000000,2.9,3.36,2.89,3.13,704781,0
+OPTX.US,D,20260105,000000,3.14,3.1599,2.8,3.04,493487,0
+OPTX.US,D,20260106,000000,3.42,3.59,3.07,3.28,7705285,0
+OPTX.US,D,20260107,000000,3.24,3.35,2.84,2.95,887779,0
+OPTX.US,D,20260108,000000,3.02,3.7,2.97,3.48,1241877,0
+OPTX.US,D,20260109,000000,3.46,4.54,3.37,4.52,2288094,0
+OPTX.US,D,20260112,000000,4.9,6.7,4.45,4.63,14050388,0
+OPTX.US,D,20260113,000000,4.77,4.8099,4.175,4.44,1819467,0
+OPTX.US,D,20260114,000000,4.4,4.44,3.73,4.01,1534546,0
+OPTX.US,D,20260115,000000,4.02,4.05,3.42,3.98,1165820,0
+OPTX.US,D,20260116,000000,3.81,3.9618,3.53,3.8,862181,0
+OPTX.US,D,20260120,000000,3.56,4.29,3.56,3.89,1132476,0
+OPTX.US,D,20260121,000000,4.26,4.89,4.01,4.15,2327926,0
+OPTX.US,D,20260122,000000,4.44,5.9399,4.2504,5.54,3717564,0
+OPTX.US,D,20260123,000000,5.46,5.5,4.4501,4.71,1999124,0
+OPTX.US,D,20260126,000000,5.27,5.3799,4.65,4.81,1329838,0
+OPTX.US,D,20260127,000000,4.79,5.75,4.75,5.38,1318767,0
+OPTX.US,D,20260128,000000,5.335,6.11,5.27,5.96,1088444,0
+OPTX.US,D,20260129,000000,5.96,6.88,5.4,6.8,1398926,0
+OPTX.US,D,20260130,000000,6.51,7.2,5.569146,5.83,1080326,0
+OPTX.US,D,20260202,000000,5.94,6.98,5.89,6.71,1353464,0
+OPTX.US,D,20260203,000000,6.84,8,6.3333,8,1897936,0
+OPTX.US,D,20260204,000000,8.14,8.5,6.5,7.56,1426218,0
+OPTX.US,D,20260205,000000,7.448,8.8499,7.02,8.69,1319626,0
+OPTX.US,D,20260206,000000,8.69,9.15,8.4,8.72,911519,0
+OPTX.US,D,20260209,000000,8.7,9.0299,7.84,8.26,704324,0
+OPTX.US,D,20260210,000000,8.34,8.4199,6.91,7.33,1114342,0
+OPTX.US,D,20260211,000000,7.14,7.4119,5.6801,6.21,1956236,0
+OPTX.US,D,20260212,000000,6.22,6.39,5.72,6.16,743488,0
+OPTX.US,D,20260213,000000,6.11,6.49,5.85,6.06,534242,0
+OPTX.US,D,20260217,000000,5.81,5.8943,5.03,5.51,879226,0
+OPTX.US,D,20260218,000000,5.28,5.94,5.28,5.9,660805,0
diff --git a/daily/us/nasdaq stocks/2/optxw.us.txt b/daily/us/nasdaq stocks/2/optxw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2a2a7392db49096f2111b738d98cae537ae624d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/optxw.us.txt	
@@ -0,0 +1,503 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OPTXW.US,D,20231109,000000,0.06,0.06,0.0282,0.0282,10729,0
+OPTXW.US,D,20231110,000000,0.035,0.0409,0.03,0.0351,108002,0
+OPTXW.US,D,20231113,000000,0.0356,0.0375,0.035,0.035,9401,0
+OPTXW.US,D,20231114,000000,0.0326,0.033,0.0261,0.031,218591,0
+OPTXW.US,D,20231115,000000,0.031101,0.0398,0.03,0.0308,3607,0
+OPTXW.US,D,20231116,000000,0.031,0.031,0.031,0.031,500,0
+OPTXW.US,D,20231117,000000,0.044,0.14,0.044,0.0904,792429,0
+OPTXW.US,D,20231120,000000,0.1412,0.1412,0.09,0.092,25522,0
+OPTXW.US,D,20231121,000000,0.09,0.13,0.085,0.085,95003,0
+OPTXW.US,D,20231122,000000,0.085,0.085,0.06,0.075,92710,0
+OPTXW.US,D,20231124,000000,0.0763,0.0763,0.075427,0.075427,300,0
+OPTXW.US,D,20231127,000000,0.07,0.0745,0.0501,0.07,7491,0
+OPTXW.US,D,20231128,000000,0.0699,0.08,0.0476,0.0556,194820,0
+OPTXW.US,D,20231130,000000,0.045,0.0599,0.045,0.05,7768,0
+OPTXW.US,D,20231201,000000,0.0695,0.0924,0.0695,0.07,63375,0
+OPTXW.US,D,20231204,000000,0.079,0.085,0.079,0.085,1193,0
+OPTXW.US,D,20231206,000000,0.065101,0.08,0.0651,0.0775,28455,0
+OPTXW.US,D,20231207,000000,0.0725,0.073,0.0725,0.073,10335,0
+OPTXW.US,D,20231208,000000,0.075,0.075,0.0503,0.051,13498,0
+OPTXW.US,D,20231211,000000,0.0693,0.0693,0.058,0.0649,79291,0
+OPTXW.US,D,20231212,000000,0.0693,0.07,0.06,0.06415,12590,0
+OPTXW.US,D,20231213,000000,0.0455,0.0455,0.0451,0.0451,5300,0
+OPTXW.US,D,20231215,000000,0.0699,0.07,0.05,0.06,14850,0
+OPTXW.US,D,20231218,000000,0.07,0.07,0.0699,0.0699,6000,0
+OPTXW.US,D,20231220,000000,0.067,0.0699,0.0625,0.0699,4100,0
+OPTXW.US,D,20231221,000000,0.07,0.0869,0.0699,0.075,23478,0
+OPTXW.US,D,20231222,000000,0.12,0.12,0.08,0.08,28503,0
+OPTXW.US,D,20231226,000000,0.1068,0.1068,0.09,0.09,2143,0
+OPTXW.US,D,20231227,000000,0.10925,0.127,0.10925,0.1159,121604,0
+OPTXW.US,D,20231228,000000,0.1174,0.1968,0.07,0.1015,182319,0
+OPTXW.US,D,20231229,000000,0.0915,0.14,0.08675,0.1109,22600,0
+OPTXW.US,D,20240102,000000,0.0905,0.1369,0.0716,0.0998,132312,0
+OPTXW.US,D,20240103,000000,0.1285,0.1588,0.085,0.085,18279,0
+OPTXW.US,D,20240104,000000,0.1099,0.1957,0.0919,0.112,66277,0
+OPTXW.US,D,20240105,000000,0.149,0.19,0.1006,0.17,73001,0
+OPTXW.US,D,20240108,000000,0.1699,0.190527,0.1125,0.1571,28147,0
+OPTXW.US,D,20240109,000000,0.1485,0.1505,0.1252,0.149,110539,0
+OPTXW.US,D,20240110,000000,0.1399,0.1399,0.124,0.13,10010,0
+OPTXW.US,D,20240111,000000,0.117,0.1699,0.0876,0.1188,172680,0
+OPTXW.US,D,20240112,000000,0.1466,0.1503,0.1018,0.1489,34183,0
+OPTXW.US,D,20240116,000000,0.131,0.1375,0.108,0.1375,12427,0
+OPTXW.US,D,20240117,000000,0.1112,0.134,0.0989,0.134,5325,0
+OPTXW.US,D,20240119,000000,0.1179,0.119,0.0801,0.1164,38269,0
+OPTXW.US,D,20240122,000000,0.0808,0.1189,0.0776,0.1075,158161,0
+OPTXW.US,D,20240123,000000,0.085101,0.1,0.077,0.077,207849,0
+OPTXW.US,D,20240124,000000,0.0846,0.0989,0.081,0.081,6218,0
+OPTXW.US,D,20240125,000000,0.0971,0.098,0.0811,0.0959,12785,0
+OPTXW.US,D,20240126,000000,0.0825,0.0955,0.0811,0.0955,14182,0
+OPTXW.US,D,20240129,000000,0.0831,0.098,0.0822,0.098,24113,0
+OPTXW.US,D,20240130,000000,0.09,0.097,0.085,0.096,35159,0
+OPTXW.US,D,20240131,000000,0.0949,0.096,0.0854,0.096,4666,0
+OPTXW.US,D,20240201,000000,0.1001,0.1399,0.0855,0.1399,12689,0
+OPTXW.US,D,20240208,000000,0.1003,0.1302,0.0891,0.1299,2687,0
+OPTXW.US,D,20240209,000000,0.098,0.098,0.098,0.098,1000,0
+OPTXW.US,D,20240213,000000,0.1485,0.15,0.1176,0.15,2966,0
+OPTXW.US,D,20240214,000000,0.095,0.095,0.095,0.095,365,0
+OPTXW.US,D,20240215,000000,0.12,0.13,0.1062,0.11905,62960,0
+OPTXW.US,D,20240216,000000,0.15,0.15,0.15,0.15,126,0
+OPTXW.US,D,20240220,000000,0.1103,0.11685,0.11,0.11,2159,0
+OPTXW.US,D,20240221,000000,0.108,0.11565,0.108,0.108,712,0
+OPTXW.US,D,20240223,000000,0.119899,0.12,0.105,0.105,5510,0
+OPTXW.US,D,20240304,000000,0.1153,0.13,0.1153,0.13,328,0
+OPTXW.US,D,20240305,000000,0.139,0.15,0.12,0.13,7082,0
+OPTXW.US,D,20240307,000000,0.1451,0.1499,0.13,0.13,17392,0
+OPTXW.US,D,20240308,000000,0.1485,0.15,0.1325,0.1435,128753,0
+OPTXW.US,D,20240311,000000,0.1435,0.15,0.137,0.14,68313,0
+OPTXW.US,D,20240312,000000,0.1485,0.15,0.1391,0.1391,24189,0
+OPTXW.US,D,20240313,000000,0.143,0.15,0.1391,0.1499,8476,0
+OPTXW.US,D,20240314,000000,0.1401,0.1401,0.134,0.139,14251,0
+OPTXW.US,D,20240315,000000,0.141,0.141,0.127375,0.14,25704,0
+OPTXW.US,D,20240318,000000,0.1461,0.1475,0.1461,0.1475,545,0
+OPTXW.US,D,20240320,000000,0.126101,0.1424,0.126,0.1424,139424,0
+OPTXW.US,D,20240326,000000,0.134,0.14,0.134,0.14,43100,0
+OPTXW.US,D,20240411,000000,0.2,0.2499,0.1725,0.1767,745103,0
+OPTXW.US,D,20240412,000000,0.2,0.2,0.18,0.18545,132782,0
+OPTXW.US,D,20240415,000000,0.2,0.2,0.1801,0.1899,80508,0
+OPTXW.US,D,20240416,000000,0.2099,0.2099,0.19,0.199876,54585,0
+OPTXW.US,D,20240417,000000,0.2078,0.2099,0.198,0.1999,31765,0
+OPTXW.US,D,20240418,000000,0.1989,0.1989,0.19,0.19,16791,0
+OPTXW.US,D,20240419,000000,0.19,0.1999,0.19,0.1999,35562,0
+OPTXW.US,D,20240422,000000,0.2,0.2,0.1932,0.1999,10210,0
+OPTXW.US,D,20240423,000000,0.2,0.2,0.1999,0.2,6651,0
+OPTXW.US,D,20240424,000000,0.2,0.2,0.1999,0.1999,11600,0
+OPTXW.US,D,20240425,000000,0.1999,0.1999,0.1911,0.1999,9624,0
+OPTXW.US,D,20240426,000000,0.1999,0.1999,0.1999,0.1999,4500,0
+OPTXW.US,D,20240429,000000,0.2,0.2,0.19,0.195,16299,0
+OPTXW.US,D,20240430,000000,0.2,0.2,0.1999,0.1999,1600,0
+OPTXW.US,D,20240501,000000,0.2,0.2,0.18,0.18,44479,0
+OPTXW.US,D,20240502,000000,0.2,0.2,0.2,0.2,2430,0
+OPTXW.US,D,20240503,000000,0.198,0.1999,0.198,0.1999,3500,0
+OPTXW.US,D,20240506,000000,0.1999,0.1999,0.196248,0.196248,11377,0
+OPTXW.US,D,20240507,000000,0.1999,0.2,0.1789,0.1795,96480,0
+OPTXW.US,D,20240508,000000,0.179899,0.18,0.179899,0.179998,27576,0
+OPTXW.US,D,20240509,000000,0.18,0.18,0.1799,0.179967,3442,0
+OPTXW.US,D,20240510,000000,0.1799,0.18,0.1799,0.1799,8628,0
+OPTXW.US,D,20240513,000000,0.1798,0.18,0.1797,0.179953,5080,0
+OPTXW.US,D,20240514,000000,0.18,0.18,0.1799,0.1799,11500,0
+OPTXW.US,D,20240516,000000,0.179501,0.18,0.179501,0.18,15539,0
+OPTXW.US,D,20240517,000000,0.1799,0.19,0.1791,0.1791,25845,0
+OPTXW.US,D,20240520,000000,0.1791,0.1791,0.1791,0.1791,1500,0
+OPTXW.US,D,20240521,000000,0.1799,0.18,0.179,0.1799,7699,0
+OPTXW.US,D,20240522,000000,0.18,0.18,0.175,0.176001,9324,0
+OPTXW.US,D,20240523,000000,0.17,0.1741,0.143,0.146501,79025,0
+OPTXW.US,D,20240524,000000,0.1499,0.15,0.14,0.1482,53007,0
+OPTXW.US,D,20240528,000000,0.14,0.140201,0.1199,0.1199,47816,0
+OPTXW.US,D,20240529,000000,0.13,0.13,0.125,0.125,1830,0
+OPTXW.US,D,20240530,000000,0.129899,0.129899,0.1265,0.1265,1600,0
+OPTXW.US,D,20240531,000000,0.148,0.148,0.125101,0.125101,1700,0
+OPTXW.US,D,20240603,000000,0.125,0.132499,0.125,0.132499,434,0
+OPTXW.US,D,20240604,000000,0.13,0.13,0.125,0.13,7300,0
+OPTXW.US,D,20240605,000000,0.13,0.13,0.0888,0.0897,31894,0
+OPTXW.US,D,20240606,000000,0.0944,0.1121,0.0887,0.1121,128600,0
+OPTXW.US,D,20240607,000000,0.1122,0.129,0.1,0.1156,24394,0
+OPTXW.US,D,20240610,000000,0.12,0.131,0.1035,0.131,7820,0
+OPTXW.US,D,20240611,000000,0.135,0.1363,0.1,0.1,9470,0
+OPTXW.US,D,20240612,000000,0.0999,0.0999,0.0999,0.0999,5020,0
+OPTXW.US,D,20240613,000000,0.1011,0.1011,0.094499,0.0999,14326,0
+OPTXW.US,D,20240617,000000,0.09,0.0901,0.0899,0.0901,700,0
+OPTXW.US,D,20240618,000000,0.0909,0.1035,0.09,0.1035,7600,0
+OPTXW.US,D,20240620,000000,0.093999,0.093999,0.093999,0.093999,1025,0
+OPTXW.US,D,20240621,000000,0.0899,0.0899,0.0617,0.07,12594,0
+OPTXW.US,D,20240624,000000,0.07,0.0725,0.0641,0.07,15239,0
+OPTXW.US,D,20240625,000000,0.0647,0.0647,0.0639,0.0639,9932,0
+OPTXW.US,D,20240626,000000,0.15,0.31,0.12,0.1468,320068,0
+OPTXW.US,D,20240627,000000,0.16,0.1638,0.1,0.1638,25224,0
+OPTXW.US,D,20240628,000000,0.1161,0.1574,0.115,0.1574,3286,0
+OPTXW.US,D,20240701,000000,0.155,0.155,0.11,0.1212,3371,0
+OPTXW.US,D,20240702,000000,0.12,0.12,0.12,0.12,1300,0
+OPTXW.US,D,20240703,000000,0.12,0.12,0.1,0.1,4695,0
+OPTXW.US,D,20240705,000000,0.1,0.1,0.1,0.1,600,0
+OPTXW.US,D,20240708,000000,0.1118,0.1118,0.111,0.111,200,0
+OPTXW.US,D,20240709,000000,0.1118,0.1118,0.1105,0.1105,374,0
+OPTXW.US,D,20240710,000000,0.101,0.101,0.101,0.101,2036,0
+OPTXW.US,D,20240711,000000,0.12,0.2008,0.11,0.1619,53765,0
+OPTXW.US,D,20240712,000000,0.1515,0.1515,0.1414,0.15,11400,0
+OPTXW.US,D,20240715,000000,0.1857,0.1875,0.160358,0.160358,18437,0
+OPTXW.US,D,20240716,000000,0.16,0.16,0.16,0.16,109,0
+OPTXW.US,D,20240717,000000,0.16,0.1639,0.15,0.1619,10251,0
+OPTXW.US,D,20240718,000000,0.1515,0.156,0.15,0.15,2491,0
+OPTXW.US,D,20240719,000000,0.1401,0.1401,0.12,0.12,4648,0
+OPTXW.US,D,20240722,000000,0.1212,0.1625,0.12,0.1625,3977,0
+OPTXW.US,D,20240723,000000,0.1625,0.1675,0.105,0.105,46842,0
+OPTXW.US,D,20240724,000000,0.1116,0.1116,0.1115,0.1115,2175,0
+OPTXW.US,D,20240725,000000,0.1,0.15,0.1,0.14,9523,0
+OPTXW.US,D,20240726,000000,0.15,0.1775,0.1167,0.1774,50180,0
+OPTXW.US,D,20240729,000000,0.185,0.185,0.185,0.185,2300,0
+OPTXW.US,D,20240730,000000,0.1108,0.1108,0.11,0.11,2500,0
+OPTXW.US,D,20240801,000000,0.1114,0.1114,0.11,0.11,2700,0
+OPTXW.US,D,20240802,000000,0.138,0.149899,0.1287,0.13,10566,0
+OPTXW.US,D,20240805,000000,0.13,0.1475,0.1105,0.1288,11764,0
+OPTXW.US,D,20240806,000000,0.1106,0.1106,0.1106,0.1106,890,0
+OPTXW.US,D,20240808,000000,0.13,0.13,0.13,0.13,4802,0
+OPTXW.US,D,20240809,000000,0.11,0.1101,0.11,0.11,1716,0
+OPTXW.US,D,20240812,000000,0.11,0.13,0.1,0.13,12120,0
+OPTXW.US,D,20240813,000000,0.1281,0.1296,0.1001,0.1291,3675,0
+OPTXW.US,D,20240814,000000,0.13,0.1376,0.1291,0.1291,3207,0
+OPTXW.US,D,20240816,000000,0.103249,0.1035,0.1001,0.1001,19570,0
+OPTXW.US,D,20240819,000000,0.1199,0.1211,0.11021,0.121,9169,0
+OPTXW.US,D,20240820,000000,0.121,0.121048,0.11,0.121048,955,0
+OPTXW.US,D,20240821,000000,0.1001,0.1205,0.1,0.1205,10265,0
+OPTXW.US,D,20240822,000000,0.121,0.121,0.11,0.11,541,0
+OPTXW.US,D,20240823,000000,0.1199,0.12,0.11,0.12,5500,0
+OPTXW.US,D,20240826,000000,0.1156,0.1211,0.1156,0.12,2335,0
+OPTXW.US,D,20240827,000000,0.1111,0.1111,0.11,0.11,1000,0
+OPTXW.US,D,20240828,000000,0.1188,0.12,0.1188,0.12,555,0
+OPTXW.US,D,20240830,000000,0.11,0.1211,0.11,0.1211,9400,0
+OPTXW.US,D,20240904,000000,0.1111,0.1111,0.11,0.11,5692,0
+OPTXW.US,D,20240905,000000,0.1001,0.1002,0.1,0.1002,5600,0
+OPTXW.US,D,20240906,000000,0.101,0.101,0.09,0.09,9840,0
+OPTXW.US,D,20240909,000000,0.0899,0.0899,0.07,0.0743,4704,0
+OPTXW.US,D,20240910,000000,0.0732,0.0732,0.0725,0.0725,300,0
+OPTXW.US,D,20240911,000000,0.07,0.0701,0.07,0.07005,6499,0
+OPTXW.US,D,20240913,000000,0.0701,0.075,0.0701,0.075,15024,0
+OPTXW.US,D,20240916,000000,0.075,0.075,0.0699,0.0699,7021,0
+OPTXW.US,D,20240917,000000,0.07,0.07,0.067749,0.067749,5787,0
+OPTXW.US,D,20240918,000000,0.07,0.07,0.0677,0.0689,10900,0
+OPTXW.US,D,20240919,000000,0.0661,0.0682,0.0425,0.044999,26246,0
+OPTXW.US,D,20240920,000000,0.0426,0.0621,0.0426,0.05,7396,0
+OPTXW.US,D,20240923,000000,0.0495,0.0499,0.045,0.045,4232,0
+OPTXW.US,D,20240924,000000,0.045,0.045,0.0396,0.0399,12563,0
+OPTXW.US,D,20240925,000000,0.04,0.04,0.035,0.0351,2200,0
+OPTXW.US,D,20240926,000000,0.0396,0.052,0.0396,0.04,99189,0
+OPTXW.US,D,20240927,000000,0.07,0.0701,0.07,0.0701,4287,0
+OPTXW.US,D,20240930,000000,0.072,0.072,0.07,0.07,5110,0
+OPTXW.US,D,20241001,000000,0.081,0.081,0.05,0.0743,3369,0
+OPTXW.US,D,20241002,000000,0.074999,0.074999,0.067499,0.067499,614,0
+OPTXW.US,D,20241007,000000,0.0743,0.086001,0.0713,0.07955,10975,0
+OPTXW.US,D,20241008,000000,0.0638,0.078001,0.06,0.0649,6106,0
+OPTXW.US,D,20241009,000000,0.07,0.07,0.055,0.055,8000,0
+OPTXW.US,D,20241010,000000,0.051,0.051,0.051,0.051,1000,0
+OPTXW.US,D,20241011,000000,0.0595,0.059999,0.05275,0.05275,1450,0
+OPTXW.US,D,20241014,000000,0.0505,0.059999,0.0505,0.057799,800,0
+OPTXW.US,D,20241015,000000,0.0429,0.053,0.0425,0.053,2004,0
+OPTXW.US,D,20241016,000000,0.0425,0.0595,0.031,0.031,6696,0
+OPTXW.US,D,20241017,000000,0.0594,0.06,0.0461,0.0461,6227,0
+OPTXW.US,D,20241018,000000,0.094,0.094,0.036,0.06,15433,0
+OPTXW.US,D,20241021,000000,0.0418,0.075,0.0418,0.075,3600,0
+OPTXW.US,D,20241022,000000,0.0746,0.0746,0.0421,0.048,442,0
+OPTXW.US,D,20241024,000000,0.0743,0.0743,0.04,0.0713,1035,0
+OPTXW.US,D,20241025,000000,0.07,0.07,0.059,0.059,353,0
+OPTXW.US,D,20241028,000000,0.064699,0.0694,0.06,0.06,3250,0
+OPTXW.US,D,20241030,000000,0.04,0.04,0.04,0.04,394,0
+OPTXW.US,D,20241031,000000,0.045,0.045,0.045,0.045,101,0
+OPTXW.US,D,20241104,000000,0.04,0.045001,0.04,0.04,3300,0
+OPTXW.US,D,20241105,000000,0.0454,0.05,0.04,0.05,18370,0
+OPTXW.US,D,20241106,000000,0.045,0.045,0.045,0.045,2111,0
+OPTXW.US,D,20241107,000000,0.0498,0.053251,0.046,0.046,13589,0
+OPTXW.US,D,20241108,000000,0.0527,0.0527,0.046,0.046,400,0
+OPTXW.US,D,20241111,000000,0.052,0.052,0.0475,0.048,3750,0
+OPTXW.US,D,20241112,000000,0.057701,0.057701,0.046,0.046,1200,0
+OPTXW.US,D,20241114,000000,0.05,0.060142,0.05,0.060142,6150,0
+OPTXW.US,D,20241115,000000,0.046,0.046,0.046,0.046,6350,0
+OPTXW.US,D,20241118,000000,0.046,0.0693,0.0404,0.0404,3251,0
+OPTXW.US,D,20241119,000000,0.0539,0.0539,0.035,0.0481,5478,0
+OPTXW.US,D,20241120,000000,0.0354,0.0598,0.0333,0.0401,7516,0
+OPTXW.US,D,20241121,000000,0.0338,0.04,0.033,0.04,19200,0
+OPTXW.US,D,20241122,000000,0.0338,0.04,0.0338,0.0399,6007,0
+OPTXW.US,D,20241126,000000,0.0425,0.0425,0.0338,0.0338,2200,0
+OPTXW.US,D,20241127,000000,0.033901,0.033901,0.033901,0.033901,100,0
+OPTXW.US,D,20241129,000000,0.0353,0.0353,0.035,0.035,1300,0
+OPTXW.US,D,20241202,000000,0.035101,0.035101,0.035101,0.035101,900,0
+OPTXW.US,D,20241203,000000,0.035,0.035,0.035,0.035,100,0
+OPTXW.US,D,20241204,000000,0.0475,0.059,0.04,0.0589,6831,0
+OPTXW.US,D,20241205,000000,0.0545,0.0545,0.05,0.0501,10200,0
+OPTXW.US,D,20241206,000000,0.0545,0.0545,0.05,0.05,18850,0
+OPTXW.US,D,20241209,000000,0.0584,0.06,0.0584,0.06,20501,0
+OPTXW.US,D,20241211,000000,0.0594,0.0999,0.0418,0.0617,333468,0
+OPTXW.US,D,20241212,000000,0.079,0.0849,0.0525,0.0607,36979,0
+OPTXW.US,D,20241213,000000,0.055,0.06,0.055,0.06,23214,0
+OPTXW.US,D,20241216,000000,0.0555,0.1211,0.055,0.09,347954,0
+OPTXW.US,D,20241217,000000,0.22,0.28,0.15,0.18,1686009,0
+OPTXW.US,D,20241218,000000,0.15,0.16,0.0856,0.1261,235557,0
+OPTXW.US,D,20241219,000000,0.11,0.1506,0.101,0.109,52834,0
+OPTXW.US,D,20241220,000000,0.1075,0.185,0.1065,0.1426,465781,0
+OPTXW.US,D,20241223,000000,0.135,0.175,0.12,0.1499,74582,0
+OPTXW.US,D,20241224,000000,0.1264,0.18,0.1262,0.1302,76190,0
+OPTXW.US,D,20241226,000000,0.15,0.1799,0.14,0.15,252432,0
+OPTXW.US,D,20241227,000000,0.1743,0.2198,0.1301,0.1355,194351,0
+OPTXW.US,D,20241230,000000,0.15,0.16,0.11,0.1214,128845,0
+OPTXW.US,D,20241231,000000,0.12,0.1224,0.0996,0.11,88001,0
+OPTXW.US,D,20250102,000000,0.1101,0.1975,0.1101,0.131,107251,0
+OPTXW.US,D,20250103,000000,0.1595,0.1711,0.1203,0.1334,83419,0
+OPTXW.US,D,20250106,000000,0.17,0.17,0.135,0.135,227619,0
+OPTXW.US,D,20250107,000000,0.15,0.15,0.129,0.129,43336,0
+OPTXW.US,D,20250108,000000,0.1325,0.1475,0.1,0.1199,82846,0
+OPTXW.US,D,20250110,000000,0.1014,0.137499,0.1,0.1191,22132,0
+OPTXW.US,D,20250113,000000,0.12,0.12,0.1,0.1015,18153,0
+OPTXW.US,D,20250114,000000,0.1008,0.1099,0.08,0.099,79934,0
+OPTXW.US,D,20250115,000000,0.1089,0.11,0.088,0.1062,9309,0
+OPTXW.US,D,20250116,000000,0.1089,0.12,0.09,0.1077,38589,0
+OPTXW.US,D,20250117,000000,0.101,0.1172,0.0907,0.1097,15064,0
+OPTXW.US,D,20250121,000000,0.1,0.1141,0.1,0.11164,28203,0
+OPTXW.US,D,20250122,000000,0.1135,0.1145,0.1001,0.1125,3238,0
+OPTXW.US,D,20250123,000000,0.1145,0.1299,0.1051,0.111,24744,0
+OPTXW.US,D,20250124,000000,0.129,0.13,0.097,0.1,37593,0
+OPTXW.US,D,20250127,000000,0.1,0.1002,0.073,0.0775,83378,0
+OPTXW.US,D,20250128,000000,0.0775,0.0987,0.0775,0.082,185044,0
+OPTXW.US,D,20250129,000000,0.072,0.0886,0.066,0.078849,34700,0
+OPTXW.US,D,20250130,000000,0.0666,0.0796,0.061,0.0796,6246,0
+OPTXW.US,D,20250131,000000,0.08,0.0846,0.0681,0.075,18713,0
+OPTXW.US,D,20250203,000000,0.076001,0.0798,0.072,0.072,15852,0
+OPTXW.US,D,20250204,000000,0.0743,0.075,0.0743,0.0749,5850,0
+OPTXW.US,D,20250205,000000,0.0757,0.077,0.0601,0.0601,83186,0
+OPTXW.US,D,20250206,000000,0.07,0.0788,0.0693,0.078104,4160,0
+OPTXW.US,D,20250207,000000,0.078712,0.08,0.075,0.08,17277,0
+OPTXW.US,D,20250210,000000,0.0985,0.0985,0.0602,0.0774,26453,0
+OPTXW.US,D,20250211,000000,0.062,0.0808,0.062,0.0798,13686,0
+OPTXW.US,D,20250212,000000,0.0891,0.0898,0.07865,0.07865,700,0
+OPTXW.US,D,20250213,000000,0.0786,0.0793,0.0786,0.079,3062,0
+OPTXW.US,D,20250214,000000,0.0865,0.0873,0.0865,0.0872,1800,0
+OPTXW.US,D,20250218,000000,0.0601,0.0668,0.0601,0.0664,10500,0
+OPTXW.US,D,20250219,000000,0.089,0.1,0.089,0.0899,7700,0
+OPTXW.US,D,20250220,000000,0.09,0.09,0.0655,0.0795,9720,0
+OPTXW.US,D,20250221,000000,0.0713,0.09,0.0713,0.088,68404,0
+OPTXW.US,D,20250224,000000,0.075,0.09,0.0605,0.0843,15024,0
+OPTXW.US,D,20250225,000000,0.0843,0.085,0.0601,0.085,4445,0
+OPTXW.US,D,20250227,000000,0.0601,0.0601,0.0601,0.0601,2000,0
+OPTXW.US,D,20250228,000000,0.062255,0.0624,0.062255,0.0624,2152,0
+OPTXW.US,D,20250304,000000,0.0726,0.0732,0.07,0.0732,27460,0
+OPTXW.US,D,20250305,000000,0.065,0.08,0.065,0.08,11993,0
+OPTXW.US,D,20250306,000000,0.081,0.0899,0.07,0.0874,27917,0
+OPTXW.US,D,20250307,000000,0.0875,0.0875,0.079957,0.0809,1600,0
+OPTXW.US,D,20250310,000000,0.0777,0.0777,0.060099,0.0601,24714,0
+OPTXW.US,D,20250311,000000,0.0626,0.0626,0.044,0.044,125300,0
+OPTXW.US,D,20250312,000000,0.0615,0.0686,0.0477,0.065,52345,0
+OPTXW.US,D,20250313,000000,0.052,0.06,0.0456,0.0458,7450,0
+OPTXW.US,D,20250314,000000,0.0611,0.0645,0.0523,0.0523,19959,0
+OPTXW.US,D,20250318,000000,0.064399,0.0645,0.064399,0.0645,200,0
+OPTXW.US,D,20250319,000000,0.0645,0.0645,0.06,0.0601,30050,0
+OPTXW.US,D,20250320,000000,0.0645,0.0645,0.0505,0.0644,21781,0
+OPTXW.US,D,20250321,000000,0.0648,0.0648,0.0507,0.0507,1000,0
+OPTXW.US,D,20250324,000000,0.067,0.0699,0.0491,0.0491,17175,0
+OPTXW.US,D,20250325,000000,0.05,0.0602,0.048441,0.0499,31900,0
+OPTXW.US,D,20250326,000000,0.06,0.062451,0.0573,0.0573,16494,0
+OPTXW.US,D,20250327,000000,0.0501,0.055466,0.0501,0.055466,1000,0
+OPTXW.US,D,20250328,000000,0.052,0.052,0.052,0.052,12050,0
+OPTXW.US,D,20250331,000000,0.0507,0.0507,0.0507,0.0507,300,0
+OPTXW.US,D,20250403,000000,0.050346,0.0747,0.045,0.0451,20112,0
+OPTXW.US,D,20250404,000000,0.0453,0.0453,0.0452,0.0452,300,0
+OPTXW.US,D,20250407,000000,0.0339,0.06645,0.0339,0.052325,35397,0
+OPTXW.US,D,20250408,000000,0.06,0.06,0.06,0.06,1100,0
+OPTXW.US,D,20250409,000000,0.041,0.041,0.041,0.041,2000,0
+OPTXW.US,D,20250410,000000,0.05,0.05,0.04,0.04,11086,0
+OPTXW.US,D,20250411,000000,0.0516,0.0516,0.0438,0.0438,725,0
+OPTXW.US,D,20250414,000000,0.0465,0.06485,0.0465,0.0648,10763,0
+OPTXW.US,D,20250415,000000,0.055,0.055,0.055,0.055,120,0
+OPTXW.US,D,20250416,000000,0.0551,0.059809,0.0466,0.0467,6020,0
+OPTXW.US,D,20250417,000000,0.044,0.0501,0.04,0.0402,155087,0
+OPTXW.US,D,20250421,000000,0.04,0.044,0.0303,0.0307,30294,0
+OPTXW.US,D,20250422,000000,0.036999,0.044,0.036999,0.044,34054,0
+OPTXW.US,D,20250423,000000,0.04,0.0498,0.04,0.0498,35598,0
+OPTXW.US,D,20250424,000000,0.0425,0.055,0.0425,0.0511,75200,0
+OPTXW.US,D,20250425,000000,0.045101,0.054999,0.045,0.054999,1500,0
+OPTXW.US,D,20250429,000000,0.055,0.055,0.0451,0.0499,20150,0
+OPTXW.US,D,20250430,000000,0.05,0.05,0.045,0.047501,15413,0
+OPTXW.US,D,20250501,000000,0.045,0.05,0.045,0.045,28897,0
+OPTXW.US,D,20250502,000000,0.042,0.05,0.041601,0.045601,7044,0
+OPTXW.US,D,20250507,000000,0.044,0.0495,0.044,0.048301,5600,0
+OPTXW.US,D,20250509,000000,0.044,0.0495,0.0412,0.0492,54165,0
+OPTXW.US,D,20250512,000000,0.0492,0.0492,0.0491,0.0491,15976,0
+OPTXW.US,D,20250513,000000,0.05,0.05,0.0493,0.0493,6534,0
+OPTXW.US,D,20250514,000000,0.0494,0.0494,0.0494,0.0494,100,0
+OPTXW.US,D,20250516,000000,0.0492,0.0493,0.044,0.044,10956,0
+OPTXW.US,D,20250519,000000,0.0489,0.049,0.0442,0.049,29080,0
+OPTXW.US,D,20250520,000000,0.0489,0.05,0.0442,0.05,50255,0
+OPTXW.US,D,20250521,000000,0.0451,0.05,0.0451,0.05,7032,0
+OPTXW.US,D,20250522,000000,0.05,0.0698,0.05,0.0564,22974,0
+OPTXW.US,D,20250523,000000,0.054,0.0698,0.0529,0.0698,28505,0
+OPTXW.US,D,20250527,000000,0.06,0.069,0.06,0.069,3303,0
+OPTXW.US,D,20250528,000000,0.0566,0.0658,0.0501,0.06,11299,0
+OPTXW.US,D,20250529,000000,0.0656,0.0656,0.0601,0.0601,2929,0
+OPTXW.US,D,20250530,000000,0.059999,0.06,0.0555,0.0555,4000,0
+OPTXW.US,D,20250602,000000,0.047501,0.05,0.0443,0.05,7159,0
+OPTXW.US,D,20250603,000000,0.049899,0.0501,0.049899,0.05,10641,0
+OPTXW.US,D,20250604,000000,0.063,0.0646,0.057349,0.06,7470,0
+OPTXW.US,D,20250605,000000,0.06,0.07,0.06,0.065,5872,0
+OPTXW.US,D,20250606,000000,0.07,0.07,0.07,0.07,100,0
+OPTXW.US,D,20250609,000000,0.069999,0.097,0.067699,0.097,91393,0
+OPTXW.US,D,20250610,000000,0.09,0.0999,0.0706,0.0945,105944,0
+OPTXW.US,D,20250611,000000,0.0737,0.0944,0.0737,0.0943,8130,0
+OPTXW.US,D,20250612,000000,0.0888,0.0888,0.0888,0.0888,1530,0
+OPTXW.US,D,20250616,000000,0.08,0.085,0.0772,0.0845,137362,0
+OPTXW.US,D,20250617,000000,0.0844,0.0844,0.0752,0.0844,1809,0
+OPTXW.US,D,20250618,000000,0.0869,0.0869,0.0751,0.0867,9015,0
+OPTXW.US,D,20250620,000000,0.0866,0.0866,0.079,0.08,4804,0
+OPTXW.US,D,20250623,000000,0.0558,0.0869,0.0558,0.0867,14804,0
+OPTXW.US,D,20250624,000000,0.0869,0.0869,0.0816,0.0867,323,0
+OPTXW.US,D,20250626,000000,0.0867,0.0869,0.0867,0.0869,2637,0
+OPTXW.US,D,20250702,000000,0.0869,0.0869,0.0811,0.0811,5046,0
+OPTXW.US,D,20250703,000000,0.0841,0.0869,0.07,0.07,3279,0
+OPTXW.US,D,20250707,000000,0.075001,0.081901,0.075,0.075,3541,0
+OPTXW.US,D,20250708,000000,0.0728,0.073,0.0728,0.073,1433,0
+OPTXW.US,D,20250709,000000,0.0729,0.073,0.0729,0.073,1926,0
+OPTXW.US,D,20250710,000000,0.0729,0.073,0.0728,0.073,3994,0
+OPTXW.US,D,20250711,000000,0.0727,0.0728,0.061,0.061,7342,0
+OPTXW.US,D,20250716,000000,0.065,0.065,0.065,0.065,492,0
+OPTXW.US,D,20250717,000000,0.061,0.0649,0.061,0.0648,6645,0
+OPTXW.US,D,20250718,000000,0.065,0.075,0.0649,0.074964,14621,0
+OPTXW.US,D,20250721,000000,0.076,0.093001,0.0759,0.0863,34984,0
+OPTXW.US,D,20250722,000000,0.1,0.1,0.095,0.0951,1100,0
+OPTXW.US,D,20250723,000000,0.0926,0.1,0.0903,0.1,12982,0
+OPTXW.US,D,20250724,000000,0.09,0.13,0.0804,0.1204,59157,0
+OPTXW.US,D,20250725,000000,0.12,0.12,0.11,0.1133,20471,0
+OPTXW.US,D,20250728,000000,0.12,0.1211,0.1101,0.1101,12322,0
+OPTXW.US,D,20250729,000000,0.12,0.1203,0.1082,0.1194,54540,0
+OPTXW.US,D,20250730,000000,0.115,0.1179,0.1102,0.1103,1664,0
+OPTXW.US,D,20250731,000000,0.1112,0.1113,0.1,0.1,77839,0
+OPTXW.US,D,20250804,000000,0.08,0.0947,0.08,0.0893,2218,0
+OPTXW.US,D,20250805,000000,0.0701,0.1099,0.0701,0.1086,28103,0
+OPTXW.US,D,20250806,000000,0.086511,0.086511,0.086511,0.086511,159,0
+OPTXW.US,D,20250807,000000,0.085,0.085,0.0772,0.08,16538,0
+OPTXW.US,D,20250808,000000,0.0807,0.0915,0.0751,0.0751,3421,0
+OPTXW.US,D,20250811,000000,0.075301,0.075301,0.075301,0.075301,1129,0
+OPTXW.US,D,20250812,000000,0.075,0.07985,0.0606,0.0787,10231,0
+OPTXW.US,D,20250813,000000,0.07,0.092,0.062,0.0674,15392,0
+OPTXW.US,D,20250814,000000,0.1,0.1,0.0701,0.0701,5596,0
+OPTXW.US,D,20250815,000000,0.0788,0.0911,0.0752,0.0752,4942,0
+OPTXW.US,D,20250819,000000,0.0753,0.0753,0.0752,0.0752,12076,0
+OPTXW.US,D,20250820,000000,0.0799,0.0799,0.06,0.0699,4679,0
+OPTXW.US,D,20250821,000000,0.06485,0.06969,0.06,0.0628,5862,0
+OPTXW.US,D,20250822,000000,0.060101,0.060101,0.06,0.06,1200,0
+OPTXW.US,D,20250825,000000,0.0625,0.062951,0.0625,0.062951,1000,0
+OPTXW.US,D,20250826,000000,0.061,0.0677,0.061,0.065,1630,0
+OPTXW.US,D,20250827,000000,0.065,0.0678,0.065,0.0678,1474,0
+OPTXW.US,D,20250828,000000,0.0665,0.0665,0.065,0.065,1133,0
+OPTXW.US,D,20250829,000000,0.065,0.065,0.065,0.065,1120,0
+OPTXW.US,D,20250902,000000,0.065,0.0701,0.065,0.065,14870,0
+OPTXW.US,D,20250903,000000,0.0731,0.0731,0.0731,0.0731,300,0
+OPTXW.US,D,20250904,000000,0.0731,0.0731,0.0614,0.0614,10891,0
+OPTXW.US,D,20250905,000000,0.062,0.062,0.062,0.062,977,0
+OPTXW.US,D,20250908,000000,0.077,0.077,0.065,0.065,21500,0
+OPTXW.US,D,20250909,000000,0.0968,0.0968,0.0703,0.0788,6163,0
+OPTXW.US,D,20250910,000000,0.0849,0.086,0.075,0.0759,3144,0
+OPTXW.US,D,20250911,000000,0.0888,0.095,0.075064,0.0791,75997,0
+OPTXW.US,D,20250912,000000,0.1011,0.1011,0.075,0.0826,7818,0
+OPTXW.US,D,20250915,000000,0.12,0.12,0.081,0.0896,4057,0
+OPTXW.US,D,20250916,000000,0.1,0.11111,0.095,0.10616,62037,0
+OPTXW.US,D,20250917,000000,0.088,0.0951,0.088,0.0951,14490,0
+OPTXW.US,D,20250918,000000,0.0951,0.12,0.09,0.0985,20087,0
+OPTXW.US,D,20250919,000000,0.0911,0.0912,0.0841,0.085,11092,0
+OPTXW.US,D,20250922,000000,0.0898,0.107,0.0875,0.0875,4597,0
+OPTXW.US,D,20250923,000000,0.12,0.12,0.0825,0.0901,10787,0
+OPTXW.US,D,20250924,000000,0.1028,0.1201,0.100001,0.1054,43065,0
+OPTXW.US,D,20250925,000000,0.09,0.1,0.08,0.0942,49849,0
+OPTXW.US,D,20250926,000000,0.1,0.1,0.0803,0.0996,1481,0
+OPTXW.US,D,20250929,000000,0.0822,0.099,0.0822,0.089999,2993,0
+OPTXW.US,D,20250930,000000,0.089,0.089,0.0872,0.0872,3902,0
+OPTXW.US,D,20251001,000000,0.0884,0.09,0.0846,0.09,4982,0
+OPTXW.US,D,20251002,000000,0.09,0.09,0.084802,0.09,1755,0
+OPTXW.US,D,20251003,000000,0.084901,0.0898,0.0844,0.0897,6013,0
+OPTXW.US,D,20251006,000000,0.078002,0.08,0.0701,0.0794,92241,0
+OPTXW.US,D,20251007,000000,0.0897,0.1048,0.0897,0.099,56143,0
+OPTXW.US,D,20251008,000000,0.0929,0.099,0.0897,0.099,2577,0
+OPTXW.US,D,20251009,000000,0.1095,0.125,0.1019,0.1249,54410,0
+OPTXW.US,D,20251010,000000,0.0902,0.1396,0.0902,0.1396,1625,0
+OPTXW.US,D,20251013,000000,0.13,0.13,0.0951,0.1162,17405,0
+OPTXW.US,D,20251014,000000,0.1195,0.1195,0.0957,0.110681,25543,0
+OPTXW.US,D,20251015,000000,0.13,0.2334,0.1075,0.17,325555,0
+OPTXW.US,D,20251016,000000,0.198,0.2,0.136,0.16,188640,0
+OPTXW.US,D,20251017,000000,0.16,0.1833,0.1368,0.173,50166,0
+OPTXW.US,D,20251020,000000,0.1897,0.3039,0.15,0.2,360302,0
+OPTXW.US,D,20251021,000000,0.19,0.2287,0.18,0.1887,16488,0
+OPTXW.US,D,20251022,000000,0.172499,0.173749,0.153,0.173749,14884,0
+OPTXW.US,D,20251023,000000,0.19,0.275,0.175901,0.2609,160872,0
+OPTXW.US,D,20251024,000000,0.24,0.2601,0.219999,0.25,95720,0
+OPTXW.US,D,20251027,000000,0.26,0.2726,0.2056,0.22,79758,0
+OPTXW.US,D,20251028,000000,0.219,0.27,0.219,0.25,177779,0
+OPTXW.US,D,20251029,000000,0.2925,0.2925,0.222101,0.222101,67471,0
+OPTXW.US,D,20251030,000000,0.225,0.2289,0.1,0.1791,54231,0
+OPTXW.US,D,20251031,000000,0.2069,0.27,0.182501,0.26,65872,0
+OPTXW.US,D,20251103,000000,0.2665,0.2731,0.2501,0.2655,2660,0
+OPTXW.US,D,20251104,000000,0.26,0.28,0.2303,0.2303,55629,0
+OPTXW.US,D,20251105,000000,0.2215,0.2215,0.2215,0.2215,293,0
+OPTXW.US,D,20251106,000000,0.2468,0.25,0.18,0.1999,23743,0
+OPTXW.US,D,20251107,000000,0.19,0.245,0.19,0.2425,51004,0
+OPTXW.US,D,20251110,000000,0.2171,0.24,0.21,0.2234,7301,0
+OPTXW.US,D,20251111,000000,0.207,0.2375,0.2001,0.2001,35362,0
+OPTXW.US,D,20251112,000000,0.202,0.202,0.2001,0.2001,2153,0
+OPTXW.US,D,20251113,000000,0.2002,0.25,0.2,0.2001,58713,0
+OPTXW.US,D,20251114,000000,0.2,0.2,0.162051,0.2,25449,0
+OPTXW.US,D,20251117,000000,0.181,0.183,0.18,0.18,6833,0
+OPTXW.US,D,20251118,000000,0.2,0.21,0.1615,0.1999,6200,0
+OPTXW.US,D,20251119,000000,0.195,0.195,0.1631,0.17,2701,0
+OPTXW.US,D,20251120,000000,0.1848,0.1952,0.184799,0.195,17812,0
+OPTXW.US,D,20251124,000000,0.19,0.19,0.1722,0.1722,925,0
+OPTXW.US,D,20251125,000000,0.25,0.25,0.155001,0.155001,12981,0
+OPTXW.US,D,20251126,000000,0.1636,0.195,0.1503,0.18,33878,0
+OPTXW.US,D,20251128,000000,0.1502,0.1701,0.1502,0.1701,2470,0
+OPTXW.US,D,20251201,000000,0.1526,0.19,0.1502,0.19,19501,0
+OPTXW.US,D,20251202,000000,0.15,0.1501,0.15,0.15,2206,0
+OPTXW.US,D,20251203,000000,0.15,0.188,0.15,0.188,3200,0
+OPTXW.US,D,20251204,000000,0.15,0.161,0.13,0.15,5729,0
+OPTXW.US,D,20251205,000000,0.1466,0.1466,0.1466,0.1466,1031,0
+OPTXW.US,D,20251208,000000,0.15,0.15,0.110001,0.15,14883,0
+OPTXW.US,D,20251209,000000,0.15,0.1605,0.1236,0.1236,27309,0
+OPTXW.US,D,20251210,000000,0.1635,0.1635,0.125101,0.140701,2440,0
+OPTXW.US,D,20251211,000000,0.1514,0.1514,0.15,0.15,1100,0
+OPTXW.US,D,20251212,000000,0.1618,0.1618,0.141,0.15,29512,0
+OPTXW.US,D,20251215,000000,0.15,0.16,0.15,0.155,32499,0
+OPTXW.US,D,20251216,000000,0.15,0.16,0.1235,0.1294,10581,0
+OPTXW.US,D,20251217,000000,0.16,0.160001,0.1401,0.1471,23527,0
+OPTXW.US,D,20251218,000000,0.140101,0.16,0.1401,0.1401,5850,0
+OPTXW.US,D,20251219,000000,0.1487,0.22,0.1487,0.2,271395,0
+OPTXW.US,D,20251222,000000,0.16,0.25,0.16,0.2498,192332,0
+OPTXW.US,D,20251223,000000,0.26,0.31,0.23,0.23,515421,0
+OPTXW.US,D,20251224,000000,0.22,0.22,0.1851,0.205,118667,0
+OPTXW.US,D,20251226,000000,0.22,0.2459,0.2,0.2416,111648,0
+OPTXW.US,D,20251229,000000,0.239,0.302,0.2,0.2698,67408,0
+OPTXW.US,D,20251230,000000,0.24,0.335,0.24,0.2876,26416,0
+OPTXW.US,D,20251231,000000,0.2503,0.287,0.2,0.2391,131255,0
+OPTXW.US,D,20260102,000000,0.2675,0.369999,0.25,0.2999,74117,0
+OPTXW.US,D,20260105,000000,0.3,0.3607,0.28015,0.3,16685,0
+OPTXW.US,D,20260106,000000,0.3,0.3577,0.2825,0.3007,204386,0
+OPTXW.US,D,20260107,000000,0.3473,0.3949,0.3,0.3413,148964,0
+OPTXW.US,D,20260108,000000,0.35,0.44,0.35,0.4369,197030,0
+OPTXW.US,D,20260109,000000,0.4032,0.555,0.4032,0.549899,182130,0
+OPTXW.US,D,20260112,000000,0.6,0.844999,0.6,0.640851,204806,0
+OPTXW.US,D,20260113,000000,0.64,0.7,0.49,0.51,198962,0
+OPTXW.US,D,20260114,000000,0.6575,0.6875,0.58,0.61,207983,0
+OPTXW.US,D,20260115,000000,0.64,0.7,0.5569,0.7,194800,0
+OPTXW.US,D,20260116,000000,0.69,0.7,0.62,0.7,185175,0
+OPTXW.US,D,20260120,000000,0.6596,0.8,0.63,0.6301,105447,0
+OPTXW.US,D,20260121,000000,0.6749,0.7898,0.67,0.7576,216421,0
+OPTXW.US,D,20260122,000000,0.75,1.05,0.7,1.05,321311,0
+OPTXW.US,D,20260123,000000,1.09,1.09,0.8,0.8338,116264,0
+OPTXW.US,D,20260126,000000,0.85,0.95,0.8013,0.8227,63132,0
+OPTXW.US,D,20260127,000000,0.932225,1.05,0.82,0.98,148983,0
+OPTXW.US,D,20260128,000000,0.97,1.06,0.9462,1.02,137714,0
+OPTXW.US,D,20260129,000000,1.01,1.14,0.9085,1.11,374393,0
+OPTXW.US,D,20260130,000000,1.045,1.21,0.8801,0.95,102449,0
+OPTXW.US,D,20260202,000000,0.98,1.19,0.98,1.08,153835,0
+OPTXW.US,D,20260203,000000,1.18,1.44,1.01,1.4,484459,0
+OPTXW.US,D,20260204,000000,1.37,1.72,1.1,1.35,126738,0
+OPTXW.US,D,20260205,000000,1.499,1.88,1.31,1.7936,251769,0
+OPTXW.US,D,20260206,000000,1.9399,1.94,1.62,1.7,193478,0
+OPTXW.US,D,20260209,000000,1.8,1.8999,1.5,1.51,114371,0
+OPTXW.US,D,20260210,000000,1.53,1.55,1.03,1.445,141587,0
+OPTXW.US,D,20260211,000000,1.35,1.35,0.95,1.07,222703,0
+OPTXW.US,D,20260212,000000,1.06,1.18,0.99,1.18,57277,0
+OPTXW.US,D,20260213,000000,1.25,1.25,1.01,1.03,100200,0
+OPTXW.US,D,20260217,000000,1.02,1.038,0.821,0.901,123053,0
+OPTXW.US,D,20260218,000000,0.97999,0.98,0.895,0.93,26778,0
diff --git a/daily/us/nasdaq stocks/2/osrh.us.txt b/daily/us/nasdaq stocks/2/osrh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d404938fdfdfd4f55dea61635bfc8e0775e5f89
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/osrh.us.txt	
@@ -0,0 +1,526 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OSRH.US,D,20230322,000000,10.11,10.11,10.1,10.1,139600,0
+OSRH.US,D,20230323,000000,10.11,10.11,10.1,10.1,111291,0
+OSRH.US,D,20230324,000000,10.1,10.11,10.1,10.11,916,0
+OSRH.US,D,20230327,000000,10.13,10.13,10.11,10.11,11166,0
+OSRH.US,D,20230328,000000,10.11,10.11,10.1,10.1,9295,0
+OSRH.US,D,20230329,000000,10.095,10.1,10.09,10.1,126373,0
+OSRH.US,D,20230330,000000,10.095,10.095,10.09,10.09,118300,0
+OSRH.US,D,20230331,000000,10.09,10.1,10.09,10.1,91224,0
+OSRH.US,D,20230403,000000,10.12,10.12,10.09,10.0984,52879,0
+OSRH.US,D,20230404,000000,10.1,10.11,10.09,10.09,23357,0
+OSRH.US,D,20230405,000000,10.11,10.11,10.1,10.1,90502,0
+OSRH.US,D,20230406,000000,10.1,10.1,10.1,10.1,821,0
+OSRH.US,D,20230411,000000,10.11,10.11,10.11,10.11,950,0
+OSRH.US,D,20230412,000000,10.115,10.115,10.11,10.11,47922,0
+OSRH.US,D,20230413,000000,10.11,10.11,10.11,10.11,1618,0
+OSRH.US,D,20230417,000000,10.11,10.11,10.11,10.11,816,0
+OSRH.US,D,20230419,000000,10.11,10.11,10.11,10.11,600,0
+OSRH.US,D,20230420,000000,10.12,10.13,10.115,10.13,11017,0
+OSRH.US,D,20230427,000000,10.11,10.13,10.11,10.11,1004,0
+OSRH.US,D,20230501,000000,10.13,10.13,10.13,10.13,5083,0
+OSRH.US,D,20230502,000000,10.13,10.13,10.13,10.13,2360,0
+OSRH.US,D,20230503,000000,10.145,10.3,10.14,10.14,18924,0
+OSRH.US,D,20230504,000000,10.14,10.16,10.14,10.16,300,0
+OSRH.US,D,20230505,000000,10.13,10.525,10.13,10.145,10592,0
+OSRH.US,D,20230508,000000,10.15,10.16,10.15,10.15,1076,0
+OSRH.US,D,20230509,000000,10.15,10.15,10.15,10.15,2099,0
+OSRH.US,D,20230510,000000,10.15,10.15,10.15,10.15,983,0
+OSRH.US,D,20230515,000000,10.18,10.18,10.18,10.18,68738,0
+OSRH.US,D,20230516,000000,10.18,10.18,10.18,10.18,1343,0
+OSRH.US,D,20230517,000000,10.18,10.18,10.18,10.18,225,0
+OSRH.US,D,20230518,000000,10.2,10.2,10.2,10.2,2174,0
+OSRH.US,D,20230519,000000,10.17,10.1871,10.17,10.17,10446,0
+OSRH.US,D,20230522,000000,10.19,10.1933,10.19,10.19,18928,0
+OSRH.US,D,20230523,000000,10.195,10.2,10.195,10.2,4560,0
+OSRH.US,D,20230524,000000,10.19,10.22,10.18,10.22,53347,0
+OSRH.US,D,20230525,000000,10.19,10.33,10.18,10.18,28665,0
+OSRH.US,D,20230526,000000,10.2,10.2,10.19,10.19,392,0
+OSRH.US,D,20230530,000000,10.185,10.185,10.185,10.185,144,0
+OSRH.US,D,20230601,000000,10.19,10.705,10.19,10.23,2807,0
+OSRH.US,D,20230605,000000,10.19,10.25,10.19,10.25,2166,0
+OSRH.US,D,20230606,000000,10.19,10.2,10.19,10.2,342,0
+OSRH.US,D,20230607,000000,10.22,10.22,10.2,10.2,1092,0
+OSRH.US,D,20230608,000000,10.345,10.345,10.2,10.2175,1118,0
+OSRH.US,D,20230609,000000,10.2,10.2,10.2,10.2,109,0
+OSRH.US,D,20230612,000000,10.21,10.21,10.21,10.21,28093,0
+OSRH.US,D,20230616,000000,10.21,10.35,10.21,10.35,900,0
+OSRH.US,D,20230620,000000,10.21,10.25,10.21,10.24,31616,0
+OSRH.US,D,20230621,000000,10.25,10.25,10.24,10.2499,2075,0
+OSRH.US,D,20230623,000000,10.24,10.24,10.24,10.24,695,0
+OSRH.US,D,20230626,000000,10.25,10.26,10.25,10.26,5604,0
+OSRH.US,D,20230627,000000,10.25,10.25,10.25,10.25,200,0
+OSRH.US,D,20230628,000000,10.26,10.26,10.26,10.26,101,0
+OSRH.US,D,20230629,000000,10.26,10.26,10.26,10.26,50100,0
+OSRH.US,D,20230630,000000,10.261,10.261,10.26,10.2601,300,0
+OSRH.US,D,20230705,000000,10.26,10.26,10.26,10.26,175000,0
+OSRH.US,D,20230711,000000,10.26,10.27,10.26,10.27,9786,0
+OSRH.US,D,20230712,000000,10.34,10.34,10.34,10.34,105,0
+OSRH.US,D,20230713,000000,10.31,10.31,10.27,10.27,307,0
+OSRH.US,D,20230717,000000,10.3,10.3,10.3,10.3,900,0
+OSRH.US,D,20230724,000000,10.39,10.39,10.3,10.3,419,0
+OSRH.US,D,20230726,000000,10.3127,10.3127,10.3127,10.3127,105,0
+OSRH.US,D,20230803,000000,10.32,10.32,10.32,10.32,100,0
+OSRH.US,D,20230804,000000,10.32,10.32,10.32,10.32,100,0
+OSRH.US,D,20230807,000000,10.36,10.36,10.36,10.36,105,0
+OSRH.US,D,20230808,000000,10.4,10.4001,10.4,10.4,2778,0
+OSRH.US,D,20230810,000000,10.35,10.35,10.32,10.32,900,0
+OSRH.US,D,20230811,000000,10.35,10.39,10.35,10.3842,25518,0
+OSRH.US,D,20230814,000000,10.36,10.39,10.36,10.39,301,0
+OSRH.US,D,20230815,000000,10.35,10.35,10.35,10.35,201,0
+OSRH.US,D,20230816,000000,10.39,10.39,10.35,10.35,13285,0
+OSRH.US,D,20230818,000000,10.35,10.35,10.35,10.35,1066,0
+OSRH.US,D,20230821,000000,10.35,10.35,10.35,10.35,320,0
+OSRH.US,D,20230823,000000,10.35,10.35,10.35,10.35,2037,0
+OSRH.US,D,20230824,000000,10.35,10.36,10.35,10.36,38904,0
+OSRH.US,D,20230905,000000,10.37,10.37,10.37,10.37,101,0
+OSRH.US,D,20230906,000000,10.38,10.38,10.37,10.37,50502,0
+OSRH.US,D,20230907,000000,10.38,10.38,10.38,10.38,8004,0
+OSRH.US,D,20230913,000000,10.39,10.39,10.38,10.38,488703,0
+OSRH.US,D,20230914,000000,10.39,10.4,10.39,10.4,32401,0
+OSRH.US,D,20230915,000000,10.39,10.39,10.39,10.39,202,0
+OSRH.US,D,20230920,000000,10.4,10.4,10.4,10.4,158600,0
+OSRH.US,D,20230922,000000,10.39,10.39,10.39,10.39,45000,0
+OSRH.US,D,20230926,000000,10.4,10.42,10.4,10.4,119776,0
+OSRH.US,D,20230927,000000,10.45,10.45,10.45,10.45,200,0
+OSRH.US,D,20230928,000000,10.4,10.4,10.4,10.4,834,0
+OSRH.US,D,20230929,000000,10.4,10.4,10.4,10.4,300,0
+OSRH.US,D,20231003,000000,10.4167,10.425,10.401,10.4182,4200,0
+OSRH.US,D,20231010,000000,10.45,10.45,10.411,10.42,2152,0
+OSRH.US,D,20231013,000000,10.45,10.45,10.43,10.43,111979,0
+OSRH.US,D,20231016,000000,10.3901,10.4046,10.39,10.391,1314,0
+OSRH.US,D,20231018,000000,10.43,10.44,10.42,10.425,120514,0
+OSRH.US,D,20231023,000000,10.44,10.45,10.4398,10.45,179029,0
+OSRH.US,D,20231024,000000,10.45,10.45,10.45,10.45,155420,0
+OSRH.US,D,20231025,000000,10.45,10.45,10.45,10.45,50098,0
+OSRH.US,D,20231027,000000,10.4532,10.46,10.45,10.4599,27743,0
+OSRH.US,D,20231030,000000,10.46,10.46,10.45,10.4599,3360,0
+OSRH.US,D,20231031,000000,10.46,10.48,10.4599,10.47,128769,0
+OSRH.US,D,20231101,000000,10.48,10.56,10.46,10.47,51400,0
+OSRH.US,D,20231102,000000,10.46,10.495,10.46,10.46,398867,0
+OSRH.US,D,20231103,000000,10.52,10.52,10.5,10.5,1605,0
+OSRH.US,D,20231106,000000,10.48,10.58,10.47,10.49,34224,0
+OSRH.US,D,20231107,000000,10.49,10.5,10.46,10.46,1488,0
+OSRH.US,D,20231108,000000,10.75,10.75,10.4301,10.49,13634,0
+OSRH.US,D,20231109,000000,10.43,10.43,10.43,10.43,2150,0
+OSRH.US,D,20231113,000000,10.5001,11.16,10.42,10.43,9238,0
+OSRH.US,D,20231114,000000,10.437,10.465,10.43,10.43,2818,0
+OSRH.US,D,20231115,000000,10.42,10.7652,10.42,10.43,7923,0
+OSRH.US,D,20231117,000000,10.45,10.475,10.45,10.475,687,0
+OSRH.US,D,20231120,000000,10.45,10.45,10.45,10.45,191,0
+OSRH.US,D,20231121,000000,10.47,10.47,10.43,10.44,4609,0
+OSRH.US,D,20231122,000000,10.45,10.45,10.45,10.45,3075,0
+OSRH.US,D,20231124,000000,10.45,10.45,10.43,10.43,33151,0
+OSRH.US,D,20231127,000000,10.435,10.435,10.43,10.43,40543,0
+OSRH.US,D,20231130,000000,10.44,10.45,10.43,10.45,25431,0
+OSRH.US,D,20231201,000000,10.46,10.46,10.46,10.46,1116,0
+OSRH.US,D,20231211,000000,10.45,10.47,10.45,10.45,2307,0
+OSRH.US,D,20231212,000000,10.47,10.47,10.47,10.47,1103,0
+OSRH.US,D,20231213,000000,10.46,10.47,10.46,10.47,25621,0
+OSRH.US,D,20231219,000000,10.451,10.47,10.45,10.47,5638,0
+OSRH.US,D,20231221,000000,10.46,10.47,10.46,10.47,31873,0
+OSRH.US,D,20231228,000000,10.48,10.48,10.48,10.48,240,0
+OSRH.US,D,20231229,000000,10.5,10.5,10.5,10.5,153,0
+OSRH.US,D,20240102,000000,10.5,10.55,10.5,10.55,1072,0
+OSRH.US,D,20240104,000000,10.55,10.55,10.55,10.55,239,0
+OSRH.US,D,20240116,000000,10.55,10.55,10.55,10.55,5944,0
+OSRH.US,D,20240122,000000,10.6,10.6,10.6,10.6,418,0
+OSRH.US,D,20240130,000000,10.58,10.58,10.58,10.58,223,0
+OSRH.US,D,20240131,000000,10.5954,10.5954,10.5954,10.5954,2610,0
+OSRH.US,D,20240206,000000,10.58,10.61,10.5683,10.5683,3908,0
+OSRH.US,D,20240207,000000,10.56,10.56,10.56,10.56,596,0
+OSRH.US,D,20240208,000000,10.56,10.57,10.56,10.57,183491,0
+OSRH.US,D,20240216,000000,10.56,10.56,10.56,10.56,133608,0
+OSRH.US,D,20240221,000000,10.57,10.57,10.56,10.57,274000,0
+OSRH.US,D,20240222,000000,10.57,10.57,10.57,10.57,243,0
+OSRH.US,D,20240223,000000,10.6,10.62,10.6,10.6001,7200,0
+OSRH.US,D,20240226,000000,10.6,10.62,10.6,10.6,54164,0
+OSRH.US,D,20240229,000000,10.64,10.64,10.64,10.64,440,0
+OSRH.US,D,20240301,000000,10.58,10.58,10.58,10.58,240,0
+OSRH.US,D,20240304,000000,10.64,10.77,10.64,10.77,4321,0
+OSRH.US,D,20240305,000000,10.65,10.68,10.65,10.65,170700,0
+OSRH.US,D,20240308,000000,10.66,10.66,10.64,10.64,900,0
+OSRH.US,D,20240318,000000,10.65,10.65,10.65,10.65,132,0
+OSRH.US,D,20240319,000000,10.66,10.66,10.66,10.66,102,0
+OSRH.US,D,20240320,000000,10.66,10.66,10.66,10.66,6616,0
+OSRH.US,D,20240321,000000,10.692,10.692,10.66,10.67,147365,0
+OSRH.US,D,20240325,000000,10.67,10.67,10.67,10.67,10003,0
+OSRH.US,D,20240326,000000,10.661,10.661,10.66,10.66,10200,0
+OSRH.US,D,20240401,000000,10.675,10.68,10.67,10.68,470,0
+OSRH.US,D,20240402,000000,10.67,10.67,10.67,10.67,510,0
+OSRH.US,D,20240403,000000,10.6702,10.7,10.67,10.67,140691,0
+OSRH.US,D,20240405,000000,10.7,10.7,10.7,10.7,38659,0
+OSRH.US,D,20240408,000000,10.7,10.7,10.7,10.7,1242,0
+OSRH.US,D,20240409,000000,10.7003,10.72,10.7,10.7,231150,0
+OSRH.US,D,20240410,000000,10.7,10.7,10.7,10.7,15510,0
+OSRH.US,D,20240411,000000,10.72,10.72,10.7,10.7,13868,0
+OSRH.US,D,20240412,000000,10.7,10.7,10.7,10.7,10287,0
+OSRH.US,D,20240415,000000,10.695,10.695,10.69,10.695,2113,0
+OSRH.US,D,20240416,000000,10.64,10.7,10.64,10.7,22666,0
+OSRH.US,D,20240417,000000,10.69,10.69,10.69,10.69,18041,0
+OSRH.US,D,20240418,000000,10.7,10.7,10.7,10.7,391,0
+OSRH.US,D,20240419,000000,10.7,10.7,10.6999,10.7,8484,0
+OSRH.US,D,20240422,000000,10.7,10.7,10.7,10.7,13664,0
+OSRH.US,D,20240424,000000,10.694,10.695,10.685,10.685,16585,0
+OSRH.US,D,20240425,000000,10.69,10.69,10.685,10.685,6121,0
+OSRH.US,D,20240426,000000,10.7,10.76,10.695,10.71,374100,0
+OSRH.US,D,20240429,000000,10.73,10.73,10.73,10.73,199,0
+OSRH.US,D,20240501,000000,10.76,10.76,10.73,10.73,5241,0
+OSRH.US,D,20240502,000000,10.73,10.7301,10.71,10.7101,69097,0
+OSRH.US,D,20240503,000000,10.71,10.7101,10.71,10.71,18101,0
+OSRH.US,D,20240506,000000,10.72,10.72,10.72,10.72,24991,0
+OSRH.US,D,20240507,000000,10.73,10.73,10.712,10.712,1068,0
+OSRH.US,D,20240508,000000,10.72,11.44,10.72,10.82,3621,0
+OSRH.US,D,20240509,000000,11.6,11.6,10.8,10.8,1044,0
+OSRH.US,D,20240510,000000,10.97,11.1,10.89,10.91,4129,0
+OSRH.US,D,20240513,000000,11.12,11.12,10.72,10.72,4421,0
+OSRH.US,D,20240515,000000,11,11,10.73,10.76,5090,0
+OSRH.US,D,20240516,000000,10.99,11.01,10.8,10.8,5707,0
+OSRH.US,D,20240521,000000,10.73,10.73,10.73,10.73,211,0
+OSRH.US,D,20240522,000000,10.8,10.8,10.73,10.73,903,0
+OSRH.US,D,20240605,000000,10.74,10.74,10.74,10.74,100,0
+OSRH.US,D,20240606,000000,10.74,10.74,10.74,10.74,100,0
+OSRH.US,D,20240607,000000,10.75,10.75,10.75,10.75,100,0
+OSRH.US,D,20240610,000000,10.74,10.74,10.74,10.74,101,0
+OSRH.US,D,20240611,000000,10.75,10.75,10.75,10.75,100,0
+OSRH.US,D,20240612,000000,10.75,10.75,10.75,10.75,104,0
+OSRH.US,D,20240613,000000,10.75,10.75,10.75,10.75,103,0
+OSRH.US,D,20240624,000000,10.76,10.76,10.76,10.76,882,0
+OSRH.US,D,20240701,000000,10.78,10.8,10.78,10.79,6788,0
+OSRH.US,D,20240702,000000,10.76,11.3,10.76,10.81,9223,0
+OSRH.US,D,20240703,000000,10.7,11.51,10.7,10.8,5641,0
+OSRH.US,D,20240705,000000,10.99,10.99,10.79,10.79,312,0
+OSRH.US,D,20240709,000000,10.8,10.8,10.8,10.8,106,0
+OSRH.US,D,20240711,000000,10.8,10.8,10.8,10.8,3434,0
+OSRH.US,D,20240722,000000,10.84,10.84,10.84,10.84,107,0
+OSRH.US,D,20240723,000000,10.83,10.85,10.8,10.8,21504,0
+OSRH.US,D,20240724,000000,10.83,10.83,10.83,10.83,7504,0
+OSRH.US,D,20240725,000000,10.83,10.83,10.83,10.83,2025,0
+OSRH.US,D,20240729,000000,10.83,10.83,10.83,10.83,75001,0
+OSRH.US,D,20240806,000000,10.89,10.91,10.8,10.81,4342,0
+OSRH.US,D,20240807,000000,10.94,10.94,10.94,10.94,500,0
+OSRH.US,D,20240815,000000,10.81,10.81,10.81,10.81,107,0
+OSRH.US,D,20240816,000000,10.81,10.81,10.81,10.81,127,0
+OSRH.US,D,20240819,000000,10.82,10.83,10.81,10.81,5177,0
+OSRH.US,D,20240820,000000,10.81,10.81,10.805,10.805,39349,0
+OSRH.US,D,20240821,000000,10.81,10.81,10.805,10.805,2240,0
+OSRH.US,D,20240826,000000,10.82,10.87,10.8177,10.86,7181,0
+OSRH.US,D,20240827,000000,10.85,10.85,10.83,10.83,2185,0
+OSRH.US,D,20240828,000000,10.83,10.83,10.81,10.81,103930,0
+OSRH.US,D,20240829,000000,10.83,10.83,10.8,10.8,11960,0
+OSRH.US,D,20240830,000000,10.8,10.82,10.8,10.82,61323,0
+OSRH.US,D,20240904,000000,10.83,10.83,10.825,10.83,11630,0
+OSRH.US,D,20240912,000000,10.91,10.91,10.91,10.91,3216,0
+OSRH.US,D,20240917,000000,10.89,10.89,10.89,10.89,145,0
+OSRH.US,D,20241001,000000,10.89,10.89,10.89,10.89,6481,0
+OSRH.US,D,20241008,000000,10.835,10.92,10.835,10.92,15752,0
+OSRH.US,D,20241010,000000,10.86,11.342,10.85,10.89,2810,0
+OSRH.US,D,20241011,000000,10.99,10.99,10.905,10.905,3186,0
+OSRH.US,D,20241015,000000,10.93,10.93,10.9098,10.91,219127,0
+OSRH.US,D,20241016,000000,10.92,10.92,10.9,10.9,152364,0
+OSRH.US,D,20241017,000000,10.901,10.92,10.9,10.92,18812,0
+OSRH.US,D,20241018,000000,10.91,10.94,10.91,10.94,4110,0
+OSRH.US,D,20241021,000000,10.94,10.94,10.94,10.94,104,0
+OSRH.US,D,20241022,000000,10.82,10.91,10.82,10.91,833,0
+OSRH.US,D,20241023,000000,10.95,10.95,10.92,10.95,1538,0
+OSRH.US,D,20241028,000000,10.96,11.01,10.96,11.0001,13376,0
+OSRH.US,D,20241029,000000,11.01,11.01,11.01,11.01,119,0
+OSRH.US,D,20241030,000000,11,11.05,11,11.03,12868,0
+OSRH.US,D,20241031,000000,11.05,11.05,11.05,11.05,276,0
+OSRH.US,D,20241101,000000,11.03,11.03,11.03,11.03,157,0
+OSRH.US,D,20241104,000000,11.02,11.04,11.02,11.04,6318,0
+OSRH.US,D,20241105,000000,11.05,11.05,11.045,11.05,1321,0
+OSRH.US,D,20241113,000000,11.25,11.25,11.01,11.01,650,0
+OSRH.US,D,20241114,000000,12.47,13.4,11.54,12.2498,34015,0
+OSRH.US,D,20241115,000000,12,13.3,11.85,11.89,8267,0
+OSRH.US,D,20241118,000000,12.31,13,11.695,12.11,12825,0
+OSRH.US,D,20241119,000000,11.63,11.67,11.62,11.67,507,0
+OSRH.US,D,20241120,000000,11.78,12.96,11.57,11.6,24553,0
+OSRH.US,D,20241121,000000,11.601,11.675,11.601,11.62,813,0
+OSRH.US,D,20241122,000000,11.62,11.62,11.13,11.13,24831,0
+OSRH.US,D,20241125,000000,11.21,11.48,11.12,11.26,36881,0
+OSRH.US,D,20241129,000000,11.3,11.3,11.17,11.17,1607,0
+OSRH.US,D,20241202,000000,11.16,11.2224,11.08,11.2224,4461,0
+OSRH.US,D,20241203,000000,11.16,11.16,11.06,11.08,5463,0
+OSRH.US,D,20241204,000000,11.08,11.0801,11.08,11.0801,1551,0
+OSRH.US,D,20241205,000000,11.08,11.2,11.05,11.2,5141,0
+OSRH.US,D,20241206,000000,11.11,11.94,11.11,11.6,68388,0
+OSRH.US,D,20241209,000000,11.405,11.4155,11.32,11.32,914,0
+OSRH.US,D,20241210,000000,12.43,12.43,11.26,11.26,1931,0
+OSRH.US,D,20241211,000000,11.26,11.85,11.26,11.3,2784,0
+OSRH.US,D,20241212,000000,11.5,11.5,11.32,11.32,333,0
+OSRH.US,D,20241216,000000,11.26,11.26,11.26,11.26,238,0
+OSRH.US,D,20241220,000000,11.26,11.49,11.26,11.2699,1067,0
+OSRH.US,D,20241226,000000,11.29,11.29,11.28,11.28,379,0
+OSRH.US,D,20241227,000000,11.29,11.53,11.2899,11.53,1200,0
+OSRH.US,D,20250103,000000,11.315,11.6,11.315,11.35,7244,0
+OSRH.US,D,20250122,000000,11.2899,11.9968,11.22,11.925,23535,0
+OSRH.US,D,20250123,000000,11.84,12.54,11.31,11.31,48009,0
+OSRH.US,D,20250124,000000,11.6465,12.485,11.35,11.6599,29685,0
+OSRH.US,D,20250127,000000,11.43,11.61,11.43,11.6001,2835,0
+OSRH.US,D,20250128,000000,11.4301,11.7,11.43,11.6599,3895,0
+OSRH.US,D,20250129,000000,11.43,11.75,11.37,11.37,7598,0
+OSRH.US,D,20250130,000000,11.35,11.35,11.35,11.35,246,0
+OSRH.US,D,20250131,000000,11.35,11.35,11.35,11.35,203,0
+OSRH.US,D,20250203,000000,11.4498,11.4499,11.28,11.3,3495,0
+OSRH.US,D,20250204,000000,11.35,11.5,11.27,11.28,6629,0
+OSRH.US,D,20250205,000000,11.4,11.48,11.27,11.3601,43737,0
+OSRH.US,D,20250206,000000,11.43,11.84,11.415,11.43,9454,0
+OSRH.US,D,20250207,000000,11.37,11.69,11.21,11.2201,7250,0
+OSRH.US,D,20250210,000000,11.06,11.3,10.9,10.94,6410,0
+OSRH.US,D,20250211,000000,10.6,10.6,6.31,6.31,57150,0
+OSRH.US,D,20250212,000000,6.53,6.96,5.61,6.15,10887,0
+OSRH.US,D,20250213,000000,6.14,7.18,6.14,7.05,29486,0
+OSRH.US,D,20250214,000000,3.89,4.43,3.01,3.01,430774,0
+OSRH.US,D,20250218,000000,2.75,3.45,2.6,3.11,645227,0
+OSRH.US,D,20250219,000000,5.66,10,5,5.46,42095643,0
+OSRH.US,D,20250220,000000,4.26,4.4,3.21,3.45,987501,0
+OSRH.US,D,20250221,000000,5.2,6.95,4.22,4.22,24838212,0
+OSRH.US,D,20250224,000000,3.8,3.9,3.25,3.41,428667,0
+OSRH.US,D,20250225,000000,3.65,3.99,3.4,3.66,763491,0
+OSRH.US,D,20250226,000000,3.41,3.7,3.2,3.3,204369,0
+OSRH.US,D,20250227,000000,3.21,3.69,3.21,3.32,123469,0
+OSRH.US,D,20250228,000000,3.34,3.3676,2.98,3.04,78458,0
+OSRH.US,D,20250303,000000,3.06,3.06,2.6,2.6,90702,0
+OSRH.US,D,20250304,000000,2.49,2.49,2.0295,2.28,89723,0
+OSRH.US,D,20250305,000000,2.22,2.8,2.22,2.51,149138,0
+OSRH.US,D,20250306,000000,2.48,2.74,2.15,2.29,122368,0
+OSRH.US,D,20250307,000000,2.47,2.56,2.29,2.29,35556,0
+OSRH.US,D,20250310,000000,2.4,2.41,1.76,1.78,86231,0
+OSRH.US,D,20250311,000000,1.77,1.89,1.685,1.78,51190,0
+OSRH.US,D,20250312,000000,1.9767,1.9767,1.6,1.66,25748,0
+OSRH.US,D,20250313,000000,1.62,1.8048,1.45,1.47,125474,0
+OSRH.US,D,20250314,000000,1.46,1.64,1.4,1.435,52731,0
+OSRH.US,D,20250317,000000,1.44,1.46,1.3,1.3305,68877,0
+OSRH.US,D,20250318,000000,1.32,1.8999,1.3,1.79,537316,0
+OSRH.US,D,20250319,000000,1.56,1.68,1.5201,1.61,194519,0
+OSRH.US,D,20250320,000000,1.69,1.735,1.541,1.59,95070,0
+OSRH.US,D,20250321,000000,1.58,1.71,1.58,1.71,44896,0
+OSRH.US,D,20250324,000000,1.66,1.8684,1.66,1.73,101833,0
+OSRH.US,D,20250325,000000,1.83,1.85,1.51,1.6,55652,0
+OSRH.US,D,20250326,000000,4.1501,4.33,2.89,3.79,96151574,0
+OSRH.US,D,20250327,000000,2.98,3.04,2.7,2.99,1766374,0
+OSRH.US,D,20250328,000000,2.72,2.79,2.1,2.4,484153,0
+OSRH.US,D,20250331,000000,2.23,2.23,1.86,1.88,200463,0
+OSRH.US,D,20250401,000000,1.86,2,1.67,1.72,184081,0
+OSRH.US,D,20250402,000000,1.8,1.8294,1.43,1.47,222964,0
+OSRH.US,D,20250403,000000,2.07,3.3,1.76,2.47,89757084,0
+OSRH.US,D,20250404,000000,2.3,2.72,1.7,1.95,1610257,0
+OSRH.US,D,20250407,000000,1.54,1.6799,1.46,1.53,630700,0
+OSRH.US,D,20250408,000000,1.52,1.774,1.375,1.5,273486,0
+OSRH.US,D,20250409,000000,1.73,1.75,1.4742,1.53,469571,0
+OSRH.US,D,20250410,000000,1.59,1.635,1.44,1.47,152414,0
+OSRH.US,D,20250411,000000,1.47,1.51,1.4,1.44,98442,0
+OSRH.US,D,20250414,000000,1.46,1.6,1.46,1.58,187747,0
+OSRH.US,D,20250415,000000,1.46,1.555,1.38,1.45,217446,0
+OSRH.US,D,20250416,000000,1.43,1.48,1.32,1.35,103115,0
+OSRH.US,D,20250417,000000,1.35,1.39,1.33,1.33,58627,0
+OSRH.US,D,20250421,000000,1.31,1.34,1.25,1.33,71346,0
+OSRH.US,D,20250422,000000,1.33,1.39,1.33,1.34,37935,0
+OSRH.US,D,20250423,000000,1.375,1.4299,1.33,1.37,29440,0
+OSRH.US,D,20250424,000000,1.42,1.42,1.3504,1.38,44767,0
+OSRH.US,D,20250425,000000,1.44,1.44,1.36,1.38,82767,0
+OSRH.US,D,20250428,000000,1.42,1.42,1.35,1.385,54684,0
+OSRH.US,D,20250429,000000,1.41,1.42,1.36,1.37,63588,0
+OSRH.US,D,20250430,000000,1.37,1.3933,1.33,1.35,27861,0
+OSRH.US,D,20250501,000000,1.33,1.38,1.31,1.35,63374,0
+OSRH.US,D,20250502,000000,1.3514,1.44,1.3514,1.41,121057,0
+OSRH.US,D,20250505,000000,1.48,1.48,1.37,1.37,23427,0
+OSRH.US,D,20250506,000000,1.3725,1.41,1.3,1.32,32908,0
+OSRH.US,D,20250507,000000,1.34,1.3993,1.24,1.27,74168,0
+OSRH.US,D,20250508,000000,1.25,1.31,1.25,1.28,15601,0
+OSRH.US,D,20250509,000000,1.26,1.28,1.24,1.25,33628,0
+OSRH.US,D,20250512,000000,1.3,1.3,1.25,1.25,53120,0
+OSRH.US,D,20250513,000000,1.26,1.28,1.2,1.21,43986,0
+OSRH.US,D,20250514,000000,1.31,1.31,1.15,1.17,51176,0
+OSRH.US,D,20250515,000000,1.1702,1.2,1.1,1.14,22265,0
+OSRH.US,D,20250516,000000,1.13,1.17,1.11,1.17,29357,0
+OSRH.US,D,20250519,000000,1.22,1.23,1.13,1.13,40544,0
+OSRH.US,D,20250520,000000,1.133862,1.16,1.1201,1.15,14595,0
+OSRH.US,D,20250521,000000,1.19,1.19,1.1263,1.1496,13225,0
+OSRH.US,D,20250522,000000,1.17,1.21,1.02,1.21,1219456,0
+OSRH.US,D,20250523,000000,1.135,1.17,1.12,1.16,55255,0
+OSRH.US,D,20250527,000000,1.2,1.2,1.13,1.13,48676,0
+OSRH.US,D,20250528,000000,1.1192,1.13,1.05,1.11,39681,0
+OSRH.US,D,20250529,000000,1.11,1.271,1.11,1.22,163499,0
+OSRH.US,D,20250530,000000,1.26,1.61,1.18,1.45,463953,0
+OSRH.US,D,20250602,000000,1.3708,1.45,1.2901,1.31,122498,0
+OSRH.US,D,20250603,000000,1.43,1.43,1.29,1.3,54180,0
+OSRH.US,D,20250604,000000,1.3901,1.4,1.3305,1.36,79631,0
+OSRH.US,D,20250605,000000,1.4,1.52,1.36,1.4,80503,0
+OSRH.US,D,20250606,000000,1.45,1.45,1.355,1.36,28075,0
+OSRH.US,D,20250609,000000,1.36,1.465,1.35,1.45,33882,0
+OSRH.US,D,20250610,000000,1.38,1.68,1.38,1.67,216511,0
+OSRH.US,D,20250611,000000,1.66,1.66,1.57,1.61,50719,0
+OSRH.US,D,20250612,000000,1.6,1.65,1.5501,1.63,36896,0
+OSRH.US,D,20250613,000000,1.52,1.55,1.3801,1.41,99949,0
+OSRH.US,D,20250616,000000,1.4,1.53,1.4,1.53,70907,0
+OSRH.US,D,20250617,000000,1.53,1.57,1.4843,1.54,52684,0
+OSRH.US,D,20250618,000000,1.54,1.66,1.54,1.62,100986,0
+OSRH.US,D,20250620,000000,1.63,1.79,1.51,1.54,194958,0
+OSRH.US,D,20250623,000000,1.71,1.71,1.22,1.31,216326,0
+OSRH.US,D,20250624,000000,1.44,1.4965,1.25,1.28,204503,0
+OSRH.US,D,20250625,000000,1.27,1.33,1.24,1.25,54656,0
+OSRH.US,D,20250626,000000,1.33,1.33,1.23,1.25,37683,0
+OSRH.US,D,20250627,000000,1.2999,1.57,1.25,1.35,82784,0
+OSRH.US,D,20250630,000000,1.38,1.405,1.3,1.38,47886,0
+OSRH.US,D,20250701,000000,1.42,1.53,1.34,1.51,172627,0
+OSRH.US,D,20250702,000000,1.46,1.5599,1.37,1.39,98033,0
+OSRH.US,D,20250703,000000,1.35,1.43,1.31,1.35,120923,0
+OSRH.US,D,20250707,000000,1.35,1.409,1.27,1.33,92501,0
+OSRH.US,D,20250708,000000,1.33,1.49,1.29,1.33,336056,0
+OSRH.US,D,20250709,000000,1.3,1.32,1.14,1.24,1850898,0
+OSRH.US,D,20250710,000000,1.26,1.299225,1.17,1.21,170451,0
+OSRH.US,D,20250711,000000,1.18,1.23,1.1702,1.18,118519,0
+OSRH.US,D,20250714,000000,1.27,1.27,1.1,1.14,149374,0
+OSRH.US,D,20250715,000000,1.14,1.16,1.06,1.06,86001,0
+OSRH.US,D,20250716,000000,1.13,1.13,1.04,1.05,87367,0
+OSRH.US,D,20250717,000000,1.05,1.0809,0.9995,1,131822,0
+OSRH.US,D,20250718,000000,1.01,1.07,1.01,1.06,325374,0
+OSRH.US,D,20250721,000000,1.15,1.15,1.045,1.08,254638,0
+OSRH.US,D,20250722,000000,1.07,1.0797,1.02,1.03,99961,0
+OSRH.US,D,20250723,000000,1.02,1.05,1.02,1.02,74052,0
+OSRH.US,D,20250724,000000,1.1,1.2299,0.9574,0.96,13489534,0
+OSRH.US,D,20250725,000000,0.96,1.06,0.9001,0.98,756392,0
+OSRH.US,D,20250728,000000,1,1.04,0.9061,0.9435,387491,0
+OSRH.US,D,20250729,000000,0.915,0.983,0.895,0.93,269548,0
+OSRH.US,D,20250730,000000,0.9021,0.9737,0.83,0.865001,6944339,0
+OSRH.US,D,20250731,000000,0.7803,0.8,0.6533,0.6882,1260302,0
+OSRH.US,D,20250801,000000,0.7001,0.725,0.62,0.6423,400443,0
+OSRH.US,D,20250804,000000,0.623,0.67,0.615,0.655,159749,0
+OSRH.US,D,20250805,000000,0.6501,0.795,0.6501,0.73,633917,0
+OSRH.US,D,20250806,000000,0.7301,0.744899,0.65005,0.661,192955,0
+OSRH.US,D,20250807,000000,0.65,0.65,0.5987,0.619,217280,0
+OSRH.US,D,20250808,000000,0.63,0.6397,0.5892,0.6039,77807,0
+OSRH.US,D,20250811,000000,0.6039,0.6299,0.5621,0.5896,239842,0
+OSRH.US,D,20250812,000000,0.5719,0.589999,0.561,0.562,181339,0
+OSRH.US,D,20250813,000000,0.564,0.5851,0.56,0.5611,114310,0
+OSRH.US,D,20250814,000000,0.554,0.555,0.5205,0.5211,130937,0
+OSRH.US,D,20250815,000000,0.5397,0.5399,0.52,0.5295,68941,0
+OSRH.US,D,20250818,000000,0.5302,0.5799,0.5301,0.56205,57523,0
+OSRH.US,D,20250819,000000,0.531,0.56,0.5106,0.5303,145907,0
+OSRH.US,D,20250820,000000,0.55,0.55,0.4808,0.5014,240714,0
+OSRH.US,D,20250821,000000,0.4644,0.4776,0.453,0.4721,247058,0
+OSRH.US,D,20250822,000000,0.49,0.545,0.4718,0.515,29429588,0
+OSRH.US,D,20250825,000000,1.08,1.24,0.905,1.01,237630505,0
+OSRH.US,D,20250826,000000,0.8382,1,0.8079,0.9781,4695231,0
+OSRH.US,D,20250827,000000,0.9252,0.9485,0.8801,0.8813,1267089,0
+OSRH.US,D,20250828,000000,0.8428,0.896,0.74,0.7402,986591,0
+OSRH.US,D,20250829,000000,0.765,0.89,0.76,0.7765,791458,0
+OSRH.US,D,20250902,000000,0.7612,0.85,0.7242,0.7242,532075,0
+OSRH.US,D,20250903,000000,0.717,0.7242,0.6004,0.6005,1134579,0
+OSRH.US,D,20250904,000000,0.6126,0.62,0.5813,0.5928,193434,0
+OSRH.US,D,20250905,000000,0.5905,0.6026,0.5581,0.575,184763,0
+OSRH.US,D,20250908,000000,0.57,0.5786,0.5451,0.5545,263696,0
+OSRH.US,D,20250909,000000,0.5556,0.62,0.5459,0.6076,830301,0
+OSRH.US,D,20250910,000000,0.5985,0.607,0.59,0.5933,280044,0
+OSRH.US,D,20250911,000000,0.5753,0.617,0.572,0.61,263863,0
+OSRH.US,D,20250912,000000,0.6095,0.6201,0.6001,0.6201,201288,0
+OSRH.US,D,20250915,000000,0.6069,0.6841,0.6069,0.6564,354063,0
+OSRH.US,D,20250916,000000,0.6351,0.75,0.635,0.7366,558977,0
+OSRH.US,D,20250917,000000,0.7417,0.76,0.702,0.702,224115,0
+OSRH.US,D,20250918,000000,0.7063,0.74,0.705,0.7213,192484,0
+OSRH.US,D,20250919,000000,0.7412,0.7564,0.716,0.7564,219490,0
+OSRH.US,D,20250922,000000,0.75,0.75,0.72,0.7358,94286,0
+OSRH.US,D,20250923,000000,0.73,0.73,0.65,0.6533,373011,0
+OSRH.US,D,20250924,000000,0.668,0.67,0.66,0.6601,86370,0
+OSRH.US,D,20250925,000000,0.6501,0.6501,0.5891,0.6001,306659,0
+OSRH.US,D,20250926,000000,0.6222,0.6222,0.5711,0.5802,12441578,0
+OSRH.US,D,20250929,000000,0.62,0.659,0.517,0.5225,2065704,0
+OSRH.US,D,20250930,000000,0.545,0.5598,0.5317,0.535,376195,0
+OSRH.US,D,20251001,000000,0.551,0.577,0.525201,0.5699,288409,0
+OSRH.US,D,20251002,000000,0.57,0.5753,0.555,0.57265,292490,0
+OSRH.US,D,20251003,000000,0.65,0.65,0.6007,0.61,334281,0
+OSRH.US,D,20251006,000000,0.755,0.755,0.6267,0.635,620629,0
+OSRH.US,D,20251007,000000,0.63,0.63,0.6005,0.6051,300937,0
+OSRH.US,D,20251008,000000,0.6,0.6754,0.5875,0.642,274811,0
+OSRH.US,D,20251009,000000,0.634,0.6582,0.6023,0.6098,416662,0
+OSRH.US,D,20251010,000000,0.6098,0.6371,0.5512,0.5548,244310,0
+OSRH.US,D,20251013,000000,0.5849,0.6046,0.5601,0.564,192306,0
+OSRH.US,D,20251014,000000,0.65,0.65,0.5051,0.547,5605108,0
+OSRH.US,D,20251015,000000,0.571,0.599999,0.53845,0.5999,701284,0
+OSRH.US,D,20251016,000000,0.5819,0.6158,0.55,0.56,620245,0
+OSRH.US,D,20251017,000000,0.573,0.6124,0.550064,0.5753,640972,0
+OSRH.US,D,20251020,000000,0.5776,0.9078,0.5754,0.723,16641885,0
+OSRH.US,D,20251021,000000,0.71,0.8345,0.5674,0.6199,4539522,0
+OSRH.US,D,20251022,000000,0.6148,0.697,0.59,0.6266,3185276,0
+OSRH.US,D,20251023,000000,0.62,0.6459,0.5912,0.6459,906729,0
+OSRH.US,D,20251024,000000,0.6588,0.6645,0.6,0.6036,870317,0
+OSRH.US,D,20251027,000000,0.62,0.7299,0.6013,0.699,1530039,0
+OSRH.US,D,20251028,000000,0.7264,0.82,0.6892,0.7441,1757330,0
+OSRH.US,D,20251029,000000,0.735,0.755,0.6903,0.7064,581575,0
+OSRH.US,D,20251030,000000,0.7,0.707,0.63,0.6547,817822,0
+OSRH.US,D,20251031,000000,0.6658,0.7,0.6551,0.678,369672,0
+OSRH.US,D,20251103,000000,0.6699,0.67,0.6249,0.6461,456920,0
+OSRH.US,D,20251104,000000,0.6378,0.654,0.5915,0.6021,517930,0
+OSRH.US,D,20251105,000000,0.619,0.6199,0.5921,0.5922,275637,0
+OSRH.US,D,20251106,000000,0.6308,0.7386,0.6029,0.675,28430010,0
+OSRH.US,D,20251107,000000,0.6187,0.6302,0.535,0.6002,1684350,0
+OSRH.US,D,20251110,000000,0.602,0.6098,0.5619,0.5776,782309,0
+OSRH.US,D,20251111,000000,0.5511,0.576,0.5327,0.5632,476990,0
+OSRH.US,D,20251112,000000,0.5572,0.6122,0.5517,0.59,744674,0
+OSRH.US,D,20251113,000000,0.5815,0.592404,0.56,0.565,410809,0
+OSRH.US,D,20251114,000000,0.56,0.56,0.5111,0.5151,479532,0
+OSRH.US,D,20251117,000000,0.5151,0.5297,0.481,0.4852,514333,0
+OSRH.US,D,20251118,000000,0.4813,0.5098,0.475,0.501,231706,0
+OSRH.US,D,20251119,000000,0.496,0.5099,0.485,0.4916,131572,0
+OSRH.US,D,20251120,000000,0.4916,0.5099,0.456,0.456,136897,0
+OSRH.US,D,20251121,000000,0.6057,0.75,0.5233,0.5626,138588371,0
+OSRH.US,D,20251124,000000,0.67,0.73,0.6061,0.6497,29369115,0
+OSRH.US,D,20251125,000000,0.6497,0.9,0.6414,0.8165,39704677,0
+OSRH.US,D,20251126,000000,0.8401,0.8401,0.6651,0.679,3330849,0
+OSRH.US,D,20251128,000000,0.671,0.7667,0.671,0.7439,1286777,0
+OSRH.US,D,20251201,000000,0.6982,0.742,0.6708,0.7116,755496,0
+OSRH.US,D,20251202,000000,0.69,0.7639,0.6812,0.7001,621669,0
+OSRH.US,D,20251203,000000,0.68,0.7106,0.6233,0.6305,595891,0
+OSRH.US,D,20251204,000000,0.604,0.7068,0.604,0.6935,801855,0
+OSRH.US,D,20251205,000000,0.729,0.77,0.7,0.735,948836,0
+OSRH.US,D,20251208,000000,0.7251,0.749,0.6916,0.7219,660051,0
+OSRH.US,D,20251209,000000,0.7226,0.733,0.6802,0.6828,511053,0
+OSRH.US,D,20251210,000000,0.6969,0.7099,0.6402,0.649,863340,0
+OSRH.US,D,20251211,000000,0.668,0.68355,0.63,0.6504,425727,0
+OSRH.US,D,20251212,000000,0.6489,0.665499,0.6329,0.64,177984,0
+OSRH.US,D,20251215,000000,0.6045,0.6219,0.5774,0.5774,321942,0
+OSRH.US,D,20251216,000000,0.57,0.5953,0.5506,0.5536,256352,0
+OSRH.US,D,20251217,000000,0.5749,0.597,0.54,0.5423,220255,0
+OSRH.US,D,20251218,000000,0.5456,0.62,0.545,0.5728,359958,0
+OSRH.US,D,20251219,000000,0.612,0.6892,0.58,0.651,950712,0
+OSRH.US,D,20251222,000000,0.6452,0.6697,0.61,0.619,428934,0
+OSRH.US,D,20251223,000000,0.619,0.6341,0.5705,0.6169,444354,0
+OSRH.US,D,20251224,000000,0.6277,0.6277,0.56,0.5821,504221,0
+OSRH.US,D,20251226,000000,0.585,0.66,0.5801,0.6339,651283,0
+OSRH.US,D,20251229,000000,0.6149,0.6276,0.5619,0.5735,686114,0
+OSRH.US,D,20251230,000000,0.5735,0.59,0.5531,0.5769,364681,0
+OSRH.US,D,20251231,000000,0.59,0.6,0.5525,0.5641,348946,0
+OSRH.US,D,20260102,000000,0.5783,0.5993,0.5551,0.5894,407537,0
+OSRH.US,D,20260105,000000,0.582,0.62,0.5701,0.5889,425275,0
+OSRH.US,D,20260106,000000,0.5802,0.6044,0.573,0.6,144111,0
+OSRH.US,D,20260107,000000,0.5951,0.6497,0.5823,0.629,335453,0
+OSRH.US,D,20260108,000000,0.6308,0.64475,0.6026,0.622,265109,0
+OSRH.US,D,20260109,000000,0.6294,0.7,0.6234,0.662,795535,0
+OSRH.US,D,20260112,000000,0.7021,0.7505,0.62,0.7167,39878811,0
+OSRH.US,D,20260113,000000,0.7266,0.7849,0.64,0.7419,5530204,0
+OSRH.US,D,20260114,000000,0.7501,0.805,0.733,0.7341,2273066,0
+OSRH.US,D,20260115,000000,0.7353,0.78799,0.6813,0.7818,1317056,0
+OSRH.US,D,20260116,000000,0.79,0.81,0.7222,0.7472,1298640,0
+OSRH.US,D,20260120,000000,0.74,0.7558,0.69,0.7188,1356447,0
+OSRH.US,D,20260121,000000,0.72,0.7645,0.6901,0.695,1266526,0
+OSRH.US,D,20260122,000000,0.7037,0.8,0.7037,0.7661,1621499,0
+OSRH.US,D,20260123,000000,0.7422,0.8383,0.7313,0.8084,1212665,0
+OSRH.US,D,20260126,000000,0.8031,0.8129,0.72,0.72,881002,0
+OSRH.US,D,20260127,000000,0.73,0.7587,0.6901,0.692,1660488,0
+OSRH.US,D,20260128,000000,0.7028,0.72,0.5902,0.62,1368539,0
+OSRH.US,D,20260129,000000,0.64,0.67,0.6005,0.645,996673,0
+OSRH.US,D,20260130,000000,0.645,0.662498,0.584,0.584,556227,0
+OSRH.US,D,20260202,000000,0.59,0.67,0.55805,0.5591,1422109,0
+OSRH.US,D,20260203,000000,0.5718,0.5999,0.5512,0.573,687005,0
+OSRH.US,D,20260204,000000,0.5783,0.611999,0.5657,0.5789,408692,0
+OSRH.US,D,20260205,000000,0.544,0.5772,0.5143,0.5143,807903,0
+OSRH.US,D,20260206,000000,0.52,0.5839,0.52,0.55,431254,0
+OSRH.US,D,20260209,000000,0.537,0.559999,0.49,0.51,497554,0
+OSRH.US,D,20260210,000000,0.5235,0.5379,0.5,0.515,614660,0
+OSRH.US,D,20260211,000000,0.5213,0.53,0.4701,0.482,374281,0
+OSRH.US,D,20260212,000000,0.485,0.5,0.461101,0.462,375511,0
+OSRH.US,D,20260213,000000,0.4744,0.5196,0.47,0.496,592919,0
+OSRH.US,D,20260217,000000,0.4862,0.5001,0.4538,0.4596,607654,0
+OSRH.US,D,20260218,000000,0.45,0.454562,0.4144,0.4199,587480,0
diff --git a/daily/us/nasdaq stocks/2/otgaw.us.txt b/daily/us/nasdaq stocks/2/otgaw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14234351e41be4520cfe903a03df7b4d54b16b75
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/otgaw.us.txt	
@@ -0,0 +1,54 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OTGAW.US,D,20251103,000000,0.3,0.444,0.2695,0.3801,244891,0
+OTGAW.US,D,20251104,000000,0.384,0.404,0.3701,0.38,115716,0
+OTGAW.US,D,20251105,000000,0.399,0.4,0.36,0.38,400142,0
+OTGAW.US,D,20251106,000000,0.39,0.42,0.36,0.3998,94685,0
+OTGAW.US,D,20251107,000000,0.3897,0.4,0.35,0.36,6900,0
+OTGAW.US,D,20251110,000000,0.3318,0.39999,0.3318,0.3857,3552,0
+OTGAW.US,D,20251111,000000,0.36005,0.39,0.36005,0.39,2008,0
+OTGAW.US,D,20251112,000000,0.37,0.4,0.35,0.38,200100,0
+OTGAW.US,D,20251113,000000,0.3599,0.39,0.3599,0.36,43897,0
+OTGAW.US,D,20251114,000000,0.3601,0.3701,0.34,0.35,3723,0
+OTGAW.US,D,20251117,000000,0.35,0.3888,0.3299,0.329935,3928,0
+OTGAW.US,D,20251118,000000,0.33,0.375,0.33,0.375,798,0
+OTGAW.US,D,20251120,000000,0.3145,0.344,0.3008,0.3011,16935,0
+OTGAW.US,D,20251121,000000,0.375,0.375,0.31,0.31,25819,0
+OTGAW.US,D,20251124,000000,0.3006,0.3368,0.3006,0.334,13013,0
+OTGAW.US,D,20251125,000000,0.3095,0.35,0.3005,0.3433,3688,0
+OTGAW.US,D,20251126,000000,0.35,0.35,0.3005,0.35,2438,0
+OTGAW.US,D,20251201,000000,0.3005,0.3481,0.3005,0.3438,37075,0
+OTGAW.US,D,20251202,000000,0.32275,0.3381,0.3005,0.3381,1983,0
+OTGAW.US,D,20251203,000000,0.3361,0.3368,0.3005,0.3005,736,0
+OTGAW.US,D,20251204,000000,0.3361,0.3361,0.27,0.3,10967,0
+OTGAW.US,D,20251205,000000,0.3,0.3015,0.3,0.3015,608,0
+OTGAW.US,D,20251209,000000,0.3,0.3,0.3,0.3,122,0
+OTGAW.US,D,20251212,000000,0.27,0.32,0.27,0.32,2460,0
+OTGAW.US,D,20251215,000000,0.2839,0.3177,0.2839,0.2843,3173,0
+OTGAW.US,D,20251217,000000,0.3,0.3225,0.2985,0.3,10462,0
+OTGAW.US,D,20251218,000000,0.29,0.29,0.2701,0.273,99958,0
+OTGAW.US,D,20251222,000000,0.3,0.3,0.29,0.29,45826,0
+OTGAW.US,D,20251223,000000,0.29,0.2934,0.29,0.29,19642,0
+OTGAW.US,D,20251224,000000,0.29,0.3,0.29,0.3,1100,0
+OTGAW.US,D,20251226,000000,0.29,0.2994,0.29,0.2994,17140,0
+OTGAW.US,D,20251231,000000,0.3,0.35,0.29,0.32,144331,0
+OTGAW.US,D,20260102,000000,0.304,0.3311,0.304,0.3103,1707,0
+OTGAW.US,D,20260105,000000,0.32,0.3641,0.3,0.32,8714,0
+OTGAW.US,D,20260106,000000,0.294999,0.32,0.271,0.32,13181,0
+OTGAW.US,D,20260107,000000,0.3345,0.3401,0.32,0.32,11961,0
+OTGAW.US,D,20260112,000000,0.29,0.31,0.287,0.31,4080,0
+OTGAW.US,D,20260114,000000,0.3,0.3442,0.3,0.3442,14327,0
+OTGAW.US,D,20260115,000000,0.3,0.35,0.3,0.32,479018,0
+OTGAW.US,D,20260120,000000,0.32,0.32,0.32,0.32,212,0
+OTGAW.US,D,20260122,000000,0.35,0.35,0.32,0.32,360,0
+OTGAW.US,D,20260123,000000,0.36,0.3896,0.3303,0.377,109581,0
+OTGAW.US,D,20260127,000000,0.3757,0.48,0.35,0.35,4022,0
+OTGAW.US,D,20260202,000000,0.35,0.36,0.35,0.36,76338,0
+OTGAW.US,D,20260203,000000,0.36,0.41,0.3028,0.31,17752,0
+OTGAW.US,D,20260205,000000,0.36,0.36,0.33,0.33,9045,0
+OTGAW.US,D,20260206,000000,0.34,0.34,0.3,0.3001,54536,0
+OTGAW.US,D,20260209,000000,0.296,0.32,0.2919,0.32,3078,0
+OTGAW.US,D,20260210,000000,0.32,0.32,0.3199,0.32,571,0
+OTGAW.US,D,20260211,000000,0.32,0.32,0.300003,0.32,862,0
+OTGAW.US,D,20260212,000000,0.31,0.31,0.31,0.31,4400,0
+OTGAW.US,D,20260217,000000,0.32,0.32,0.2701,0.276,1207,0
+OTGAW.US,D,20260218,000000,0.2801,0.3,0.28,0.2901,26087,0
diff --git a/daily/us/nasdaq stocks/2/owls.us.txt b/daily/us/nasdaq stocks/2/owls.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24d6c9914fa9083748a2efc1ede378ca0a8c84eb
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/owls.us.txt	
@@ -0,0 +1,86 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OWLS.US,D,20251016,000000,68,90,18.4031,55.55,222328,0
+OWLS.US,D,20251017,000000,35,43.2,27.12,39.5,189799,0
+OWLS.US,D,20251020,000000,35.42,36.54,27.5,28.8,125170,0
+OWLS.US,D,20251021,000000,28.45,29,19.0001,19.5,265142,0
+OWLS.US,D,20251022,000000,19,19,8.15,9.52,1206688,0
+OWLS.US,D,20251023,000000,9.48,10.92,7.48,10.68,1260770,0
+OWLS.US,D,20251024,000000,10.3,13.6,10,12.6,943870,0
+OWLS.US,D,20251027,000000,13.5,13.89,11.3,11.75,377797,0
+OWLS.US,D,20251028,000000,11.1,11.7,10.925,11.09,153496,0
+OWLS.US,D,20251029,000000,10.5,10.82,9.6,9.79,255755,0
+OWLS.US,D,20251030,000000,9.9,9.9,8.2,9.255,181447,0
+OWLS.US,D,20251031,000000,9,10.05,9,9.95,107495,0
+OWLS.US,D,20251103,000000,9.79,9.9499,9.2,9.42,54278,0
+OWLS.US,D,20251104,000000,9.35,9.35,8.5,8.82,131222,0
+OWLS.US,D,20251105,000000,9.05,9.75,8.92,9.61,105224,0
+OWLS.US,D,20251106,000000,9.51,9.73,9.11,9.45,29514,0
+OWLS.US,D,20251107,000000,9.22,9.4,8.9,9,33886,0
+OWLS.US,D,20251110,000000,9.12,9.4773,9.0228,9.03,38583,0
+OWLS.US,D,20251111,000000,9.03,9.23,8.79,9.03,41786,0
+OWLS.US,D,20251112,000000,8.9,9.153,8.77,8.81,23664,0
+OWLS.US,D,20251113,000000,8.79,8.9902,8.2,8.3,36417,0
+OWLS.US,D,20251114,000000,8.31,8.6895,8.1,8.1,39050,0
+OWLS.US,D,20251117,000000,8.01,8.4,7.6,7.98,73094,0
+OWLS.US,D,20251118,000000,7.8,8.1,7.5,7.8,78259,0
+OWLS.US,D,20251119,000000,8.04,8.09,7.71,8.09,26914,0
+OWLS.US,D,20251120,000000,8.23,8.85,7.85,7.85,47370,0
+OWLS.US,D,20251121,000000,7.91,8.095,7.55,7.68,20473,0
+OWLS.US,D,20251124,000000,7.7,7.9365,6.88,7.08,107083,0
+OWLS.US,D,20251125,000000,7.04,7.2,6.8,7.09,53702,0
+OWLS.US,D,20251126,000000,7.3,7.495,6.9,7.11,58137,0
+OWLS.US,D,20251128,000000,7.24,8.75,7.2,8.25,154930,0
+OWLS.US,D,20251201,000000,7.76,8.23,7.76,8.12,73512,0
+OWLS.US,D,20251202,000000,8.1,8.25,7.505,7.72,61690,0
+OWLS.US,D,20251203,000000,7.72,7.88,7,7.32,105715,0
+OWLS.US,D,20251204,000000,7.32,7.5265,7.12,7.27,22625,0
+OWLS.US,D,20251205,000000,7.5,7.5,7.1,7.13,26685,0
+OWLS.US,D,20251208,000000,7.43,7.43,7.08,7.21,33146,0
+OWLS.US,D,20251209,000000,7.5,8.3,7.5,8.03,123265,0
+OWLS.US,D,20251210,000000,7.79,8.085,7.78,7.8,26989,0
+OWLS.US,D,20251211,000000,7.78,8.5757,7.7,8.09,103269,0
+OWLS.US,D,20251212,000000,8.09,8.17,7.9,7.92,18174,0
+OWLS.US,D,20251215,000000,7.92,7.92,6.81,6.81,82548,0
+OWLS.US,D,20251216,000000,6.9,7.2958,6.88,7,71183,0
+OWLS.US,D,20251217,000000,7.06,7.26,6.97,7.13,49970,0
+OWLS.US,D,20251218,000000,7.3,7.3,6.84,6.84,35874,0
+OWLS.US,D,20251219,000000,6.84,7.06,6.03,6.03,200482,0
+OWLS.US,D,20251222,000000,6.25,6.62,6.2175,6.25,63728,0
+OWLS.US,D,20251223,000000,6.35,6.6098,6.25,6.51,55396,0
+OWLS.US,D,20251224,000000,6.51,6.65,6.325,6.34,28249,0
+OWLS.US,D,20251226,000000,6.4,6.55,6.2,6.21,22487,0
+OWLS.US,D,20251229,000000,6.21,6.695,6,6.58,124616,0
+OWLS.US,D,20251230,000000,6.58,6.58,6.05,6.07,66342,0
+OWLS.US,D,20251231,000000,6.23,6.9,6.05,6.68,118116,0
+OWLS.US,D,20260102,000000,6.59,6.7,6.31,6.57,40739,0
+OWLS.US,D,20260105,000000,6.66,6.85,6.3,6.68,39756,0
+OWLS.US,D,20260106,000000,6.61,6.85,6.35,6.35,31782,0
+OWLS.US,D,20260107,000000,6.41,6.6,6.21,6.29,54092,0
+OWLS.US,D,20260108,000000,6.29,6.5,6.16,6.45,26201,0
+OWLS.US,D,20260109,000000,6.45,6.65,6.22,6.58,71859,0
+OWLS.US,D,20260112,000000,6.41,6.65,6.4,6.52,38279,0
+OWLS.US,D,20260113,000000,6.33,6.5,6.3001,6.46,19073,0
+OWLS.US,D,20260114,000000,6.5,6.64,6.4,6.64,51180,0
+OWLS.US,D,20260115,000000,6.51,6.61,6.25,6.55,51586,0
+OWLS.US,D,20260116,000000,6.45,6.55,6.4,6.55,41963,0
+OWLS.US,D,20260120,000000,6.55,6.55,6.35,6.38,28719,0
+OWLS.US,D,20260121,000000,6.4,6.44,6.2,6.39,28932,0
+OWLS.US,D,20260122,000000,6.41,6.42,6.31,6.4,18707,0
+OWLS.US,D,20260123,000000,6.33,6.43,6.3,6.34,29167,0
+OWLS.US,D,20260126,000000,6.32,6.32,6.2,6.27,18495,0
+OWLS.US,D,20260127,000000,6.29,6.42,6.275,6.42,22239,0
+OWLS.US,D,20260128,000000,6.27,6.398,5.6985,5.91,138963,0
+OWLS.US,D,20260129,000000,6,6.1,5.8701,6.01,51886,0
+OWLS.US,D,20260130,000000,6.01,6.01,5.31,5.415,93204,0
+OWLS.US,D,20260202,000000,5.57,6.1,5.509,6.02,76259,0
+OWLS.US,D,20260203,000000,6.12,6.12,5.61,5.91,52353,0
+OWLS.US,D,20260204,000000,5.883,5.9,5.61,5.8,29159,0
+OWLS.US,D,20260205,000000,5.7,5.79,5.5,5.627,41878,0
+OWLS.US,D,20260206,000000,5.65,5.88,5.58,5.872,30672,0
+OWLS.US,D,20260209,000000,5.92,5.92,5.48,5.58,64783,0
+OWLS.US,D,20260210,000000,5.59,5.59,5.245,5.39,49998,0
+OWLS.US,D,20260211,000000,5.36,5.49,5.158,5.343,38460,0
+OWLS.US,D,20260212,000000,5.34,5.4,5.154,5.335,35251,0
+OWLS.US,D,20260213,000000,5.31,5.5,5.18,5.4,44211,0
+OWLS.US,D,20260217,000000,5.45,5.55,5.26,5.49,24102,0
+OWLS.US,D,20260218,000000,5.5796,6.17,5.441,6.16,50856,0
diff --git a/daily/us/nasdaq stocks/2/oxlci.us.txt b/daily/us/nasdaq stocks/2/oxlci.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..57d1407b9cbfdce30a3ad8c3c9f10abf1740e04c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oxlci.us.txt	
@@ -0,0 +1,404 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OXLCI.US,D,20240710,000000,25.48,25.55,25.45,25.48,74949,0
+OXLCI.US,D,20240711,000000,25.5,25.64,25.48,25.55,96344,0
+OXLCI.US,D,20240712,000000,25.55,25.55,25.47,25.5,51868,0
+OXLCI.US,D,20240715,000000,25.53,25.68,25.51,25.67,79714,0
+OXLCI.US,D,20240716,000000,25.65,25.81,25.6,25.762,98436,0
+OXLCI.US,D,20240717,000000,25.75,25.75,25.65,25.67,42965,0
+OXLCI.US,D,20240718,000000,25.73,25.73,25.67,25.7,34754,0
+OXLCI.US,D,20240719,000000,25.73,25.73,25.53,25.57,35468,0
+OXLCI.US,D,20240722,000000,25.62,25.71,25.62,25.66,32240,0
+OXLCI.US,D,20240723,000000,25.69,25.7,25.6,25.7,25321,0
+OXLCI.US,D,20240724,000000,25.65,25.69,25.6,25.6,21277,0
+OXLCI.US,D,20240725,000000,25.645,25.74,25.64,25.69,29230,0
+OXLCI.US,D,20240726,000000,25.72,25.73,25.62,25.68,10752,0
+OXLCI.US,D,20240729,000000,25.7,25.73,25.65,25.72,8408,0
+OXLCI.US,D,20240730,000000,25.65,25.8,25.64,25.65,43365,0
+OXLCI.US,D,20240731,000000,25.75,25.83,25.65,25.72,715806,0
+OXLCI.US,D,20240801,000000,25.61,25.77,25.61,25.75,72644,0
+OXLCI.US,D,20240802,000000,25.75,25.75,25.6,25.75,14993,0
+OXLCI.US,D,20240805,000000,25.75,25.78,25.51,25.53,85312,0
+OXLCI.US,D,20240806,000000,25.6,25.68,25.56,25.65,28772,0
+OXLCI.US,D,20240807,000000,25.69,25.6986,25.57,25.6,44744,0
+OXLCI.US,D,20240808,000000,25.6,25.735,25.5999,25.65,31982,0
+OXLCI.US,D,20240809,000000,25.68,25.6999,25.58,25.58,39978,0
+OXLCI.US,D,20240812,000000,25.67,25.69,25.55,25.6,18532,0
+OXLCI.US,D,20240813,000000,25.69,25.69,25.56,25.6,21858,0
+OXLCI.US,D,20240814,000000,25.62,25.65,25.6001,25.64,23328,0
+OXLCI.US,D,20240815,000000,25.65,25.65,25.55,25.55,20625,0
+OXLCI.US,D,20240816,000000,25.6899,25.69,25.57,25.6385,36868,0
+OXLCI.US,D,20240819,000000,25.66,25.67,25.58,25.668,18325,0
+OXLCI.US,D,20240820,000000,25.67,25.67,25.58,25.63,35735,0
+OXLCI.US,D,20240821,000000,25.6299,25.6299,25.55,25.6,32165,0
+OXLCI.US,D,20240822,000000,25.57,25.67,25.54,25.58,37157,0
+OXLCI.US,D,20240823,000000,25.58,25.64,25.58,25.6,18368,0
+OXLCI.US,D,20240826,000000,25.62,25.69,25.55,25.59,37874,0
+OXLCI.US,D,20240827,000000,25.59,25.73,25.59,25.66,112785,0
+OXLCI.US,D,20240828,000000,25.635,25.69,25.62,25.64,48382,0
+OXLCI.US,D,20240829,000000,25.69,25.72,25.62,25.72,20917,0
+OXLCI.US,D,20240830,000000,25.72,25.84,25.59,25.62,585363,0
+OXLCI.US,D,20240903,000000,25.68,25.77,25.66,25.7,19018,0
+OXLCI.US,D,20240904,000000,25.7,25.8,25.6804,25.76,22514,0
+OXLCI.US,D,20240905,000000,25.8,25.83,25.745,25.81,25857,0
+OXLCI.US,D,20240906,000000,25.81,25.84,25.74,25.8,17148,0
+OXLCI.US,D,20240909,000000,25.84,25.87,25.8,25.85,13010,0
+OXLCI.US,D,20240910,000000,25.8666,25.87,25.8,25.87,6831,0
+OXLCI.US,D,20240911,000000,25.87,25.96,25.868,25.89,23692,0
+OXLCI.US,D,20240912,000000,25.92,25.97,25.85,25.93,13903,0
+OXLCI.US,D,20240913,000000,25.65,25.66,25.6,25.65,64514,0
+OXLCI.US,D,20240916,000000,25.67,25.67,25.63,25.67,9531,0
+OXLCI.US,D,20240917,000000,25.67,25.75,25.5872,25.67,22914,0
+OXLCI.US,D,20240918,000000,25.62,25.75,25.62,25.7,26884,0
+OXLCI.US,D,20240919,000000,25.68,25.83,25.65,25.72,53006,0
+OXLCI.US,D,20240920,000000,25.68,25.72,25.68,25.72,6427,0
+OXLCI.US,D,20240923,000000,25.74,25.84,25.74,25.82,39653,0
+OXLCI.US,D,20240924,000000,25.8,25.84,25.775,25.8,18338,0
+OXLCI.US,D,20240925,000000,25.79,25.81,25.75,25.8,16997,0
+OXLCI.US,D,20240926,000000,25.82,25.82,25.8,25.82,6819,0
+OXLCI.US,D,20240927,000000,25.76,25.84,25.76,25.8,6744,0
+OXLCI.US,D,20240930,000000,25.8,25.8399,25.76,25.83,8026,0
+OXLCI.US,D,20241001,000000,25.84,25.9,25.83,25.8599,33281,0
+OXLCI.US,D,20241002,000000,25.88,25.88,25.8,25.86,16620,0
+OXLCI.US,D,20241003,000000,25.86,25.8686,25.84,25.84,3063,0
+OXLCI.US,D,20241004,000000,25.84,25.86,25.7,25.85,24429,0
+OXLCI.US,D,20241007,000000,25.71,25.81,25.6,25.73,20108,0
+OXLCI.US,D,20241008,000000,25.77,25.79,25.64,25.69,26739,0
+OXLCI.US,D,20241009,000000,25.61,25.73,25.61,25.61,19717,0
+OXLCI.US,D,20241010,000000,25.63,25.73,25.595,25.64,21134,0
+OXLCI.US,D,20241011,000000,25.65,25.72,25.65,25.72,13038,0
+OXLCI.US,D,20241014,000000,25.75,25.77,25.67,25.73,9194,0
+OXLCI.US,D,20241015,000000,25.66,25.8,25.66,25.78,32825,0
+OXLCI.US,D,20241016,000000,25.76,25.92,25.75,25.91,37330,0
+OXLCI.US,D,20241017,000000,25.87,25.93,25.82,25.83,10667,0
+OXLCI.US,D,20241018,000000,25.9,25.93,25.77,25.9299,46811,0
+OXLCI.US,D,20241021,000000,25.95,25.98,25.82,25.86,45020,0
+OXLCI.US,D,20241022,000000,25.9,25.97,25.87,25.95,24029,0
+OXLCI.US,D,20241023,000000,25.94,25.96,25.82,25.85,17867,0
+OXLCI.US,D,20241024,000000,25.95,26,25.82,25.89,13826,0
+OXLCI.US,D,20241025,000000,25.95,25.98,25.9,25.94,9842,0
+OXLCI.US,D,20241028,000000,25.97,25.98,25.935,25.945,6955,0
+OXLCI.US,D,20241029,000000,25.95,25.9689,25.875,25.898,10237,0
+OXLCI.US,D,20241030,000000,25.9,25.98,25.9,25.95,3775,0
+OXLCI.US,D,20241031,000000,25.9898,26.0899,25.85,25.861,13624,0
+OXLCI.US,D,20241101,000000,25.9998,26,25.89,25.9799,15160,0
+OXLCI.US,D,20241104,000000,25.95,26,25.92,25.97,6297,0
+OXLCI.US,D,20241105,000000,26.035,26.04,25.96,25.96,6859,0
+OXLCI.US,D,20241106,000000,25.98,25.98,25.85,25.85,5767,0
+OXLCI.US,D,20241107,000000,25.86,26,25.86,25.9754,3499,0
+OXLCI.US,D,20241108,000000,26,26,25.95,26,5831,0
+OXLCI.US,D,20241111,000000,25.9,26.01,25.9,26.005,21776,0
+OXLCI.US,D,20241112,000000,26,26.088,25.97,25.97,7141,0
+OXLCI.US,D,20241113,000000,25.97,26.01,25.95,25.998,7228,0
+OXLCI.US,D,20241114,000000,26,26.09,26,26.01,5672,0
+OXLCI.US,D,20241115,000000,26.005,26.0899,25.99,26.0899,13511,0
+OXLCI.US,D,20241118,000000,26.08,26.09,25.9217,26.06,6535,0
+OXLCI.US,D,20241119,000000,26.06,26.1,25.97,25.97,3450,0
+OXLCI.US,D,20241120,000000,26.035,26.0499,25.97,26.0499,5758,0
+OXLCI.US,D,20241121,000000,26.05,26.069,25.87,25.87,3896,0
+OXLCI.US,D,20241122,000000,25.985,25.99,25.91,25.91,4395,0
+OXLCI.US,D,20241125,000000,25.96,26.05,25.96,26.02,3928,0
+OXLCI.US,D,20241126,000000,26.04,26.05,25.98,25.98,5157,0
+OXLCI.US,D,20241127,000000,26.0399,26.04,25.91,25.95,4828,0
+OXLCI.US,D,20241129,000000,26,26.04,25.975,26.0399,7195,0
+OXLCI.US,D,20241202,000000,26.08,26.08,26,26,2655,0
+OXLCI.US,D,20241203,000000,26.08,26.08,26.01,26.07,2453,0
+OXLCI.US,D,20241204,000000,26.025,26.06,26.01,26.05,7294,0
+OXLCI.US,D,20241205,000000,26.06,26.09,26,26.0899,23191,0
+OXLCI.US,D,20241206,000000,26.09,26.1,26.01,26.05,4692,0
+OXLCI.US,D,20241209,000000,26.02,26.12,26,26.09,8452,0
+OXLCI.US,D,20241210,000000,26.12,26.18,26,26.1,11092,0
+OXLCI.US,D,20241211,000000,26.12,26.12,26.042,26.0899,7120,0
+OXLCI.US,D,20241212,000000,26.056,26.1,26.02,26.1,2801,0
+OXLCI.US,D,20241213,000000,25.67,25.79,25.62,25.675,14851,0
+OXLCI.US,D,20241216,000000,25.62,25.7199,25.35,25.54,59050,0
+OXLCI.US,D,20241217,000000,25.54,25.6499,25.48,25.55,10883,0
+OXLCI.US,D,20241218,000000,25.6699,25.6699,25.5101,25.604,5891,0
+OXLCI.US,D,20241219,000000,25.55,25.59,25.45,25.48,7557,0
+OXLCI.US,D,20241220,000000,25.48,25.55,25.47,25.5,19202,0
+OXLCI.US,D,20241223,000000,25.5,25.57,25.45,25.45,26011,0
+OXLCI.US,D,20241224,000000,25.5,25.58,25.46,25.55,50200,0
+OXLCI.US,D,20241226,000000,25.5262,25.57,25.51,25.56,13920,0
+OXLCI.US,D,20241227,000000,25.58,25.5999,25.55,25.575,10684,0
+OXLCI.US,D,20241230,000000,25.55,25.6,25.55,25.59,4164,0
+OXLCI.US,D,20241231,000000,25.6,25.62,25.51,25.61,7765,0
+OXLCI.US,D,20250102,000000,25.61,25.64,25.6057,25.6199,27644,0
+OXLCI.US,D,20250103,000000,25.62,25.6899,25.6101,25.62,11660,0
+OXLCI.US,D,20250106,000000,25.62,25.6799,25.61,25.65,9543,0
+OXLCI.US,D,20250107,000000,25.65,25.68,25.6001,25.66,11251,0
+OXLCI.US,D,20250108,000000,25.645,25.645,25.57,25.6,3901,0
+OXLCI.US,D,20250110,000000,25.62,25.64,25.55,25.64,6949,0
+OXLCI.US,D,20250113,000000,25.63,25.63,25.53,25.55,34009,0
+OXLCI.US,D,20250114,000000,25.6,25.6065,25.5082,25.53,9634,0
+OXLCI.US,D,20250115,000000,25.53,25.61,25.53,25.608,15209,0
+OXLCI.US,D,20250116,000000,25.58,25.6114,25.5661,25.6,11532,0
+OXLCI.US,D,20250117,000000,25.61,25.62,25.59,25.61,4390,0
+OXLCI.US,D,20250121,000000,25.62,25.7,25.62,25.66,20068,0
+OXLCI.US,D,20250122,000000,25.65,25.6995,25.61,25.67,4153,0
+OXLCI.US,D,20250123,000000,25.67,25.72,25.65,25.65,10766,0
+OXLCI.US,D,20250124,000000,25.67,25.67,25.65,25.6699,4127,0
+OXLCI.US,D,20250127,000000,25.63,25.6799,25.63,25.6301,3309,0
+OXLCI.US,D,20250128,000000,25.66,25.67,25.66,25.66,5759,0
+OXLCI.US,D,20250129,000000,25.6605,25.67,25.65,25.65,10128,0
+OXLCI.US,D,20250130,000000,25.67,25.68,25.6,25.67,8210,0
+OXLCI.US,D,20250131,000000,25.625,25.68,25.6,25.62,15783,0
+OXLCI.US,D,20250203,000000,25.6,25.68,25.6,25.6195,15394,0
+OXLCI.US,D,20250204,000000,25.66,25.7,25.66,25.69,7309,0
+OXLCI.US,D,20250205,000000,25.7,25.74,25.69,25.7391,4172,0
+OXLCI.US,D,20250206,000000,25.7,25.73,25.65,25.68,10920,0
+OXLCI.US,D,20250207,000000,25.68,25.71,25.68,25.708,3653,0
+OXLCI.US,D,20250210,000000,25.71,25.73,25.65,25.73,12381,0
+OXLCI.US,D,20250211,000000,25.66,25.75,25.66,25.7399,7408,0
+OXLCI.US,D,20250212,000000,25.6601,25.7408,25.6601,25.7408,5118,0
+OXLCI.US,D,20250213,000000,25.74,25.74,25.72,25.7201,4061,0
+OXLCI.US,D,20250214,000000,25.7,25.7699,25.7,25.768,5950,0
+OXLCI.US,D,20250218,000000,25.76,25.77,25.68,25.73,11578,0
+OXLCI.US,D,20250219,000000,25.72,25.8,25.72,25.74,82927,0
+OXLCI.US,D,20250220,000000,25.77,25.7999,25.73,25.73,19185,0
+OXLCI.US,D,20250221,000000,25.765,25.78,25.7587,25.76,8547,0
+OXLCI.US,D,20250224,000000,25.8,25.8,25.74,25.77,7643,0
+OXLCI.US,D,20250225,000000,25.74,25.79,25.73,25.775,18192,0
+OXLCI.US,D,20250226,000000,25.735,25.79,25.735,25.7701,12466,0
+OXLCI.US,D,20250227,000000,25.775,25.79,25.775,25.7801,7877,0
+OXLCI.US,D,20250228,000000,25.7601,25.82,25.7601,25.79,37497,0
+OXLCI.US,D,20250303,000000,25.8055,25.85,25.76,25.827,13177,0
+OXLCI.US,D,20250304,000000,25.82,25.825,25.75,25.81,14406,0
+OXLCI.US,D,20250305,000000,25.795,25.83,25.76,25.7999,16750,0
+OXLCI.US,D,20250306,000000,25.7604,25.82,25.7393,25.7501,8559,0
+OXLCI.US,D,20250307,000000,25.7854,25.8,25.77,25.78,4772,0
+OXLCI.US,D,20250310,000000,25.79,25.82,25.78,25.81,5611,0
+OXLCI.US,D,20250311,000000,25.805,25.83,25.76,25.76,12563,0
+OXLCI.US,D,20250312,000000,25.81,25.87,25.79,25.85,13308,0
+OXLCI.US,D,20250313,000000,25.8,25.858,25.8,25.85,6094,0
+OXLCI.US,D,20250314,000000,25.38,25.52,25.38,25.493,19696,0
+OXLCI.US,D,20250317,000000,25.5,25.59,25.4914,25.5,13455,0
+OXLCI.US,D,20250318,000000,25.502,25.59,25.41,25.4201,18779,0
+OXLCI.US,D,20250319,000000,25.4,25.4,25.19,25.27,37240,0
+OXLCI.US,D,20250320,000000,25.35,25.38,25.25,25.25,9167,0
+OXLCI.US,D,20250321,000000,25.3,25.42,25.3,25.408,14846,0
+OXLCI.US,D,20250324,000000,25.4,25.48,25.4,25.47,18081,0
+OXLCI.US,D,20250325,000000,25.46,25.5,25.42,25.485,8796,0
+OXLCI.US,D,20250326,000000,25.45,25.48,25.45,25.48,6111,0
+OXLCI.US,D,20250327,000000,25.5,25.5,25.4,25.46,5885,0
+OXLCI.US,D,20250328,000000,25.48,25.5,25.45,25.47,19506,0
+OXLCI.US,D,20250331,000000,25.47,25.48,25.46,25.48,3147,0
+OXLCI.US,D,20250401,000000,25.48,25.54,25.48,25.5301,25489,0
+OXLCI.US,D,20250402,000000,25.5468,25.56,25.53,25.56,10704,0
+OXLCI.US,D,20250403,000000,25.47,25.54,25.4,25.51,11990,0
+OXLCI.US,D,20250404,000000,25.31,25.405,25.08,25.19,34329,0
+OXLCI.US,D,20250407,000000,25.08,25.4,25.02,25.1232,59931,0
+OXLCI.US,D,20250408,000000,25.15,25.275,25.12,25.1888,16307,0
+OXLCI.US,D,20250409,000000,25.01,25.4099,24.93,25.39,57349,0
+OXLCI.US,D,20250410,000000,25,25.35,25,25.26,12113,0
+OXLCI.US,D,20250411,000000,25.2,25.26,24.97,25.03,31687,0
+OXLCI.US,D,20250414,000000,25,25.22,24.97,24.9901,89755,0
+OXLCI.US,D,20250415,000000,25.135,25.22,24.98,25.0455,42998,0
+OXLCI.US,D,20250416,000000,25.07,25.21,25.01,25.145,12315,0
+OXLCI.US,D,20250417,000000,25.15,25.275,25.13,25.275,2740,0
+OXLCI.US,D,20250421,000000,25.31,25.31,25.02,25.16,10905,0
+OXLCI.US,D,20250422,000000,25.07,25.2,25.07,25.12,6925,0
+OXLCI.US,D,20250423,000000,25.17,25.3,25.17,25.22,4741,0
+OXLCI.US,D,20250424,000000,25.14,25.3,25.13,25.3,9019,0
+OXLCI.US,D,20250425,000000,25.2416,25.32,25.16,25.2899,13392,0
+OXLCI.US,D,20250428,000000,25.29,25.4699,25.25,25.4,29646,0
+OXLCI.US,D,20250429,000000,25.4,25.4699,25.32,25.4699,4652,0
+OXLCI.US,D,20250430,000000,25.46,25.47,25.32,25.46,13015,0
+OXLCI.US,D,20250501,000000,25.32,25.47,25.32,25.46,3002,0
+OXLCI.US,D,20250502,000000,25.47,25.47,25.33,25.4,18257,0
+OXLCI.US,D,20250505,000000,25.46,25.46,25.35,25.4,1612,0
+OXLCI.US,D,20250506,000000,25.38,25.4,25.35,25.35,3891,0
+OXLCI.US,D,20250507,000000,25.39,25.39,25.32,25.3624,6306,0
+OXLCI.US,D,20250508,000000,25.4,25.42,25.36,25.36,4467,0
+OXLCI.US,D,20250509,000000,25.4,25.4699,25.33,25.3789,4779,0
+OXLCI.US,D,20250512,000000,25.34,25.4195,25.33,25.39,6860,0
+OXLCI.US,D,20250513,000000,25.4,25.47,25.37,25.46,7495,0
+OXLCI.US,D,20250514,000000,25.4648,25.5,25.4301,25.47,5236,0
+OXLCI.US,D,20250515,000000,25.5,25.58,25.5,25.5001,13396,0
+OXLCI.US,D,20250516,000000,25.4501,25.5799,25.35,25.402,10068,0
+OXLCI.US,D,20250519,000000,25.4,25.63,25.4,25.5601,3857,0
+OXLCI.US,D,20250520,000000,25.4,25.618,25.4,25.618,6905,0
+OXLCI.US,D,20250521,000000,25.61,25.61,25.4,25.41,13315,0
+OXLCI.US,D,20250522,000000,25.48,25.54,25.3,25.35,15349,0
+OXLCI.US,D,20250523,000000,25.3,25.6,25.3,25.4925,12234,0
+OXLCI.US,D,20250527,000000,25.5499,25.55,25.442,25.55,3032,0
+OXLCI.US,D,20250528,000000,25.55,25.58,25.5,25.565,4423,0
+OXLCI.US,D,20250529,000000,25.5804,25.66,25.5401,25.65,2467,0
+OXLCI.US,D,20250530,000000,25.65,25.65,25.5,25.6071,4479,0
+OXLCI.US,D,20250602,000000,25.51,25.61,25.51,25.55,3650,0
+OXLCI.US,D,20250603,000000,25.55,25.66,25.55,25.658,5961,0
+OXLCI.US,D,20250604,000000,25.65,25.65,25.56,25.62,3628,0
+OXLCI.US,D,20250605,000000,25.6,25.62,25.5599,25.5599,3924,0
+OXLCI.US,D,20250606,000000,25.57,25.64,25.54,25.61,5339,0
+OXLCI.US,D,20250609,000000,25.605,25.67,25.56,25.58,6842,0
+OXLCI.US,D,20250610,000000,25.69,25.7,25.5913,25.7,6175,0
+OXLCI.US,D,20250611,000000,25.68,25.71,25.61,25.71,1928,0
+OXLCI.US,D,20250612,000000,25.71,25.75,25.6536,25.75,3799,0
+OXLCI.US,D,20250613,000000,25.28,25.295,25.2,25.25,10150,0
+OXLCI.US,D,20250616,000000,25.37,25.37,25.275,25.33,2013,0
+OXLCI.US,D,20250617,000000,25.37,25.38,25.2101,25.37,4653,0
+OXLCI.US,D,20250618,000000,25.18,25.4106,25.18,25.3923,16371,0
+OXLCI.US,D,20250620,000000,25.42,25.42,25.24,25.4,17168,0
+OXLCI.US,D,20250623,000000,25.38,25.43,25.35,25.35,5994,0
+OXLCI.US,D,20250624,000000,25.325,25.47,25.3087,25.43,8468,0
+OXLCI.US,D,20250625,000000,25.46,25.48,25.45,25.48,6542,0
+OXLCI.US,D,20250626,000000,25.5,25.52,25.5,25.52,5316,0
+OXLCI.US,D,20250627,000000,25.52,25.54,25.52,25.53,3136,0
+OXLCI.US,D,20250630,000000,25.54,25.58,25.5394,25.58,2261,0
+OXLCI.US,D,20250701,000000,25.54,25.63,25.52,25.63,8478,0
+OXLCI.US,D,20250702,000000,25.55,25.665,25.525,25.65,3804,0
+OXLCI.US,D,20250703,000000,25.5974,25.66,25.5899,25.595,4303,0
+OXLCI.US,D,20250707,000000,25.64,25.66,25.54,25.6,5425,0
+OXLCI.US,D,20250708,000000,25.61,25.7,25.61,25.6763,11761,0
+OXLCI.US,D,20250709,000000,25.68,25.68,25.65,25.6562,4450,0
+OXLCI.US,D,20250710,000000,25.68,25.68,25.66,25.6799,5240,0
+OXLCI.US,D,20250711,000000,25.7,25.7,25.65,25.7,3014,0
+OXLCI.US,D,20250714,000000,25.68,25.728,25.68,25.72,4550,0
+OXLCI.US,D,20250715,000000,25.65,25.73,25.65,25.7299,4851,0
+OXLCI.US,D,20250716,000000,25.748,25.77,25.6501,25.77,7247,0
+OXLCI.US,D,20250717,000000,25.768,25.8,25.701,25.701,5678,0
+OXLCI.US,D,20250718,000000,25.66,25.84,25.66,25.84,2514,0
+OXLCI.US,D,20250721,000000,25.778,25.82,25.721,25.799,1533,0
+OXLCI.US,D,20250722,000000,25.795,25.8599,25.76,25.8001,2768,0
+OXLCI.US,D,20250723,000000,25.73,25.86,25.65,25.67,16666,0
+OXLCI.US,D,20250724,000000,25.65,25.7,25.55,25.6999,16784,0
+OXLCI.US,D,20250725,000000,25.656,25.6998,25.6,25.6599,4392,0
+OXLCI.US,D,20250728,000000,25.69,25.81,25.67,25.8,5474,0
+OXLCI.US,D,20250730,000000,25.8001,25.805,25.7006,25.7006,3795,0
+OXLCI.US,D,20250731,000000,25.76,25.76,25.6,25.66,3968,0
+OXLCI.US,D,20250801,000000,25.718,25.72,25.71,25.72,4712,0
+OXLCI.US,D,20250804,000000,25.75,25.75,25.6499,25.65,6425,0
+OXLCI.US,D,20250805,000000,25.65,25.71,25.6,25.7,5197,0
+OXLCI.US,D,20250806,000000,25.7,25.8219,25.67,25.8001,3669,0
+OXLCI.US,D,20250807,000000,25.79,25.79,25.37,25.4,74280,0
+OXLCI.US,D,20250808,000000,25.5,25.5,25.3701,25.4299,19684,0
+OXLCI.US,D,20250811,000000,25.4499,25.49,25.4401,25.45,7203,0
+OXLCI.US,D,20250812,000000,25.46,25.6338,25.46,25.6,17416,0
+OXLCI.US,D,20250813,000000,25.6,25.65,25.5601,25.63,4491,0
+OXLCI.US,D,20250814,000000,25.63,25.63,25.5201,25.5201,19555,0
+OXLCI.US,D,20250815,000000,25.52,25.5899,25.5,25.5,22855,0
+OXLCI.US,D,20250818,000000,25.502,25.57,25.502,25.53,9727,0
+OXLCI.US,D,20250819,000000,25.5,25.6,25.5,25.57,7863,0
+OXLCI.US,D,20250820,000000,25.57,25.69,25.55,25.69,9751,0
+OXLCI.US,D,20250821,000000,25.72,25.72,25.63,25.68,5414,0
+OXLCI.US,D,20250822,000000,25.68,25.71,25.64,25.71,3089,0
+OXLCI.US,D,20250825,000000,25.73,25.74,25.68,25.733,7490,0
+OXLCI.US,D,20250826,000000,25.73,25.8,25.73,25.8,6390,0
+OXLCI.US,D,20250827,000000,25.7532,25.7532,25.73,25.7463,2801,0
+OXLCI.US,D,20250828,000000,25.735,25.76,25.72,25.755,2530,0
+OXLCI.US,D,20250829,000000,25.73,25.8,25.73,25.78,3063,0
+OXLCI.US,D,20250902,000000,25.8,25.8,25.61,25.7415,6406,0
+OXLCI.US,D,20250903,000000,25.77,25.7999,25.7484,25.7759,3104,0
+OXLCI.US,D,20250904,000000,25.78,25.89,25.7796,25.89,12326,0
+OXLCI.US,D,20250905,000000,25.882,25.97,25.882,25.9505,6642,0
+OXLCI.US,D,20250908,000000,25.975,26,25.89,25.958,1318,0
+OXLCI.US,D,20250909,000000,26.0499,26.05,25.88,25.9994,9643,0
+OXLCI.US,D,20250910,000000,26.025,26.08,26,26.08,69382,0
+OXLCI.US,D,20250911,000000,26.04,26.06,26.03,26.06,9891,0
+OXLCI.US,D,20250912,000000,26.0545,26.06,26.03,26.04,5395,0
+OXLCI.US,D,20250915,000000,25.6,25.7299,25.48,25.56,7066,0
+OXLCI.US,D,20250916,000000,25.56,25.75,25.56,25.679,5189,0
+OXLCI.US,D,20250917,000000,25.76,25.79,25.56,25.56,4358,0
+OXLCI.US,D,20250918,000000,25.57,25.63,25.57,25.605,2488,0
+OXLCI.US,D,20250919,000000,25.61,25.61,25.5675,25.58,2334,0
+OXLCI.US,D,20250922,000000,25.68,25.68,25.5999,25.6,2301,0
+OXLCI.US,D,20250923,000000,25.6,25.6,25.55,25.6,4581,0
+OXLCI.US,D,20250924,000000,25.75,25.763,25.6265,25.7,7424,0
+OXLCI.US,D,20250925,000000,25.7183,25.72,25.55,25.56,7588,0
+OXLCI.US,D,20250926,000000,25.64,25.72,25.611,25.685,2845,0
+OXLCI.US,D,20250929,000000,25.67,25.6899,25.5513,25.6899,8102,0
+OXLCI.US,D,20250930,000000,25.56,25.7,25.55,25.7,8622,0
+OXLCI.US,D,20251001,000000,25.72,25.72,25.72,25.72,662,0
+OXLCI.US,D,20251002,000000,25.66,25.72,25.6,25.665,3266,0
+OXLCI.US,D,20251003,000000,25.6619,25.72,25.6619,25.72,3506,0
+OXLCI.US,D,20251006,000000,25.685,25.7899,25.67,25.72,4761,0
+OXLCI.US,D,20251007,000000,25.75,25.79,25.72,25.72,5601,0
+OXLCI.US,D,20251008,000000,25.7201,25.75,25.72,25.72,2175,0
+OXLCI.US,D,20251009,000000,25.72,25.72,25.58,25.62,7004,0
+OXLCI.US,D,20251010,000000,25.65,25.65,25.58,25.58,1154,0
+OXLCI.US,D,20251013,000000,25.55,25.68,25.5101,25.68,3112,0
+OXLCI.US,D,20251014,000000,25.67,25.79,25.55,25.55,4301,0
+OXLCI.US,D,20251015,000000,25.71,25.73,25.665,25.665,4555,0
+OXLCI.US,D,20251016,000000,25.58,25.69,25.58,25.69,892,0
+OXLCI.US,D,20251017,000000,25.676,25.68,25.65,25.66,1060,0
+OXLCI.US,D,20251020,000000,25.67,25.67,25.5501,25.6,4618,0
+OXLCI.US,D,20251021,000000,25.55,25.64,25.55,25.59,2952,0
+OXLCI.US,D,20251022,000000,25.57,25.59,25.56,25.57,9535,0
+OXLCI.US,D,20251023,000000,25.58,25.6,25.57,25.57,8847,0
+OXLCI.US,D,20251024,000000,25.67,25.71,25.67,25.69,2621,0
+OXLCI.US,D,20251027,000000,25.72,25.72,25.6423,25.69,4536,0
+OXLCI.US,D,20251028,000000,25.665,25.73,25.6455,25.73,3694,0
+OXLCI.US,D,20251029,000000,25.77,25.77,25.6,25.6,2576,0
+OXLCI.US,D,20251030,000000,25.685,25.78,25.6758,25.78,6635,0
+OXLCI.US,D,20251031,000000,25.788,25.79,25.788,25.79,746,0
+OXLCI.US,D,20251103,000000,25.79,25.84,25.72,25.84,2105,0
+OXLCI.US,D,20251104,000000,25.75,25.75,25.75,25.75,702,0
+OXLCI.US,D,20251105,000000,25.7523,25.9,25.7523,25.9,11140,0
+OXLCI.US,D,20251106,000000,25.66,26.04,25.66,26.04,13119,0
+OXLCI.US,D,20251107,000000,25.98,26,25.98,26,622,0
+OXLCI.US,D,20251110,000000,25.81,26.01,25.81,26.01,574,0
+OXLCI.US,D,20251111,000000,26.09,26.25,25.8001,25.8001,9784,0
+OXLCI.US,D,20251112,000000,25.84,25.8825,25.83,25.85,5124,0
+OXLCI.US,D,20251113,000000,25.85,25.87,25.77,25.77,1403,0
+OXLCI.US,D,20251114,000000,25.77,25.8,25.77,25.7925,3673,0
+OXLCI.US,D,20251117,000000,25.85,25.9,25.845,25.8907,7153,0
+OXLCI.US,D,20251118,000000,25.92,25.92,25.7709,25.8465,4135,0
+OXLCI.US,D,20251119,000000,25.77,25.86,25.75,25.86,2072,0
+OXLCI.US,D,20251120,000000,25.88,25.88,25.76,25.81,4391,0
+OXLCI.US,D,20251121,000000,25.75,25.798,25.6801,25.798,1397,0
+OXLCI.US,D,20251124,000000,25.755,25.8399,25.71,25.8,3694,0
+OXLCI.US,D,20251125,000000,25.76,25.76,25.76,25.76,1035,0
+OXLCI.US,D,20251126,000000,25.84,25.84,25.8399,25.8399,558,0
+OXLCI.US,D,20251128,000000,25.775,25.81,25.71,25.81,1187,0
+OXLCI.US,D,20251201,000000,25.8,25.8,25.71,25.71,20460,0
+OXLCI.US,D,20251202,000000,25.73,25.83,25.72,25.78,8564,0
+OXLCI.US,D,20251203,000000,25.71,25.84,25.71,25.8399,5456,0
+OXLCI.US,D,20251204,000000,25.82,25.84,25.74,25.74,3803,0
+OXLCI.US,D,20251205,000000,25.785,25.82,25.7201,25.77,8417,0
+OXLCI.US,D,20251208,000000,25.74,25.82,25.74,25.79,7254,0
+OXLCI.US,D,20251209,000000,25.7901,25.875,25.79,25.79,4257,0
+OXLCI.US,D,20251210,000000,25.8248,25.84,25.8248,25.84,3322,0
+OXLCI.US,D,20251211,000000,25.83,25.84,25.8,25.8,20058,0
+OXLCI.US,D,20251212,000000,25.8,25.86,25.65,25.86,33547,0
+OXLCI.US,D,20251215,000000,25.41,25.44,25.38,25.4,13006,0
+OXLCI.US,D,20251216,000000,25.3873,25.47,25.36,25.44,15442,0
+OXLCI.US,D,20251217,000000,25.47,25.5,25.47,25.4799,19945,0
+OXLCI.US,D,20251218,000000,25.52,25.56,25.49,25.5599,8802,0
+OXLCI.US,D,20251219,000000,25.48,25.56,25.48,25.5258,1983,0
+OXLCI.US,D,20251222,000000,25.555,25.63,25.5466,25.6,23140,0
+OXLCI.US,D,20251223,000000,25.63,25.7,25.585,25.6,25951,0
+OXLCI.US,D,20251224,000000,25.62,25.7113,25.6199,25.7,6973,0
+OXLCI.US,D,20251226,000000,25.66,25.7,25.66,25.69,2285,0
+OXLCI.US,D,20251229,000000,25.63,25.6934,25.56,25.61,15420,0
+OXLCI.US,D,20251230,000000,25.65,25.65,25.65,25.65,1352,0
+OXLCI.US,D,20251231,000000,25.64,25.65,25.62,25.62,4311,0
+OXLCI.US,D,20260102,000000,25.61,25.65,25.56,25.61,8181,0
+OXLCI.US,D,20260105,000000,25.65,25.68,25.6264,25.63,5368,0
+OXLCI.US,D,20260106,000000,25.58,25.7,25.58,25.6678,2837,0
+OXLCI.US,D,20260107,000000,25.53,25.67,25.53,25.65,3297,0
+OXLCI.US,D,20260108,000000,25.56,25.65,25.56,25.64,1741,0
+OXLCI.US,D,20260109,000000,25.64,25.69,25.59,25.59,2334,0
+OXLCI.US,D,20260112,000000,25.62,25.74,25.6101,25.74,4486,0
+OXLCI.US,D,20260113,000000,25.765,25.79,25.7,25.7,7133,0
+OXLCI.US,D,20260114,000000,25.7201,25.79,25.7201,25.775,5305,0
+OXLCI.US,D,20260115,000000,25.745,25.747,25.62,25.66,5586,0
+OXLCI.US,D,20260116,000000,25.71,25.7499,25.6501,25.7499,1135,0
+OXLCI.US,D,20260120,000000,25.75,25.79,25.63,25.7899,14204,0
+OXLCI.US,D,20260121,000000,25.82,25.88,25.76,25.87,7201,0
+OXLCI.US,D,20260122,000000,25.85,25.925,25.75,25.9,8764,0
+OXLCI.US,D,20260123,000000,25.9,25.9,25.76,25.865,3903,0
+OXLCI.US,D,20260126,000000,25.86,25.9,25.86,25.9,2670,0
+OXLCI.US,D,20260127,000000,25.92,25.92,25.86,25.9,4378,0
+OXLCI.US,D,20260128,000000,25.88,25.9,25.88,25.8999,1806,0
+OXLCI.US,D,20260129,000000,25.9,25.9101,25.865,25.8828,5119,0
+OXLCI.US,D,20260130,000000,25.83,25.83,25.66,25.75,24086,0
+OXLCI.US,D,20260202,000000,25.7,25.77,25.55,25.75,8669,0
+OXLCI.US,D,20260203,000000,25.77,25.77,25.55,25.73,20132,0
+OXLCI.US,D,20260204,000000,25.6,25.65,25.51,25.65,44830,0
+OXLCI.US,D,20260205,000000,25.5785,25.65,25.5299,25.6199,9958,0
+OXLCI.US,D,20260206,000000,25.65,25.7,25.6436,25.7,3066,0
+OXLCI.US,D,20260209,000000,25.82,25.87,25.81,25.86,51784,0
+OXLCI.US,D,20260210,000000,25.88,25.8899,25.76,25.7935,13078,0
+OXLCI.US,D,20260211,000000,25.86,25.86,25.77,25.81,8205,0
+OXLCI.US,D,20260212,000000,25.8,25.84,25.8,25.82,1720,0
+OXLCI.US,D,20260213,000000,25.82,25.835,25.8,25.835,4860,0
+OXLCI.US,D,20260217,000000,25.81,25.82,25.74,25.74,20238,0
+OXLCI.US,D,20260218,000000,25.74,25.82,25.7259,25.73,14049,0
diff --git a/daily/us/nasdaq stocks/2/oyser.us.txt b/daily/us/nasdaq stocks/2/oyser.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b99a17ed4841076bdb76e97d01e117333016d797
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/oyser.us.txt	
@@ -0,0 +1,91 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+OYSER.US,D,20250714,000000,0.18,0.18,0.18,0.18,4146,0
+OYSER.US,D,20250715,000000,0.18,0.19,0.16,0.16,1217152,0
+OYSER.US,D,20250716,000000,0.18,0.18,0.16,0.16,12719,0
+OYSER.US,D,20250717,000000,0.18,0.18,0.1601,0.1601,1684,0
+OYSER.US,D,20250722,000000,0.17,0.17,0.17,0.17,5150,0
+OYSER.US,D,20250723,000000,0.175,0.175,0.175,0.175,5000,0
+OYSER.US,D,20250730,000000,0.18,0.18,0.17,0.18,558714,0
+OYSER.US,D,20250731,000000,0.18,0.18,0.18,0.18,328,0
+OYSER.US,D,20250804,000000,0.18,0.18,0.18,0.18,300,0
+OYSER.US,D,20250805,000000,0.175,0.18,0.175,0.18,28248,0
+OYSER.US,D,20250806,000000,0.17,0.17,0.16,0.17,100100,0
+OYSER.US,D,20250807,000000,0.17,0.17,0.16,0.17,51657,0
+OYSER.US,D,20250808,000000,0.172,0.18,0.17,0.18,157157,0
+OYSER.US,D,20250811,000000,0.18,0.18,0.18,0.18,698,0
+OYSER.US,D,20250812,000000,0.18,0.18,0.11,0.11,15965,0
+OYSER.US,D,20250813,000000,0.16,0.1798,0.16,0.1798,6490,0
+OYSER.US,D,20250814,000000,0.18,0.18,0.1715,0.1785,1171,0
+OYSER.US,D,20250815,000000,0.18,0.18,0.18,0.18,521,0
+OYSER.US,D,20250818,000000,0.18,0.18,0.164,0.164,433,0
+OYSER.US,D,20250819,000000,0.18,0.18,0.164,0.164,2150,0
+OYSER.US,D,20250820,000000,0.1637,0.1637,0.1637,0.1637,185,0
+OYSER.US,D,20250821,000000,0.164,0.164,0.1577,0.16,6198,0
+OYSER.US,D,20250822,000000,0.164,0.164,0.164,0.164,308,0
+OYSER.US,D,20250825,000000,0.164,0.164,0.164,0.164,216,0
+OYSER.US,D,20250826,000000,0.18,0.18,0.164,0.164,599,0
+OYSER.US,D,20250827,000000,0.164,0.164,0.164,0.164,499,0
+OYSER.US,D,20250828,000000,0.1781,0.18,0.168,0.168,399,0
+OYSER.US,D,20250902,000000,0.165,0.17,0.165,0.1699,3584,0
+OYSER.US,D,20250903,000000,0.17,0.17,0.155,0.16,40989,0
+OYSER.US,D,20250904,000000,0.162,0.162,0.16,0.16,35832,0
+OYSER.US,D,20250905,000000,0.17,0.17,0.1681,0.17,1566,0
+OYSER.US,D,20250909,000000,0.17,0.17,0.17,0.17,7299,0
+OYSER.US,D,20250915,000000,0.175,0.175,0.175,0.175,10304,0
+OYSER.US,D,20250916,000000,0.175,0.18,0.1502,0.18,92316,0
+OYSER.US,D,20250918,000000,0.18,0.18,0.18,0.18,1379,0
+OYSER.US,D,20250919,000000,0.18,0.18,0.18,0.18,299,0
+OYSER.US,D,20250923,000000,0.18,0.18,0.18,0.18,299,0
+OYSER.US,D,20250926,000000,0.185,0.185,0.185,0.185,700,0
+OYSER.US,D,20250930,000000,0.17,0.17,0.1675,0.17,103764,0
+OYSER.US,D,20251001,000000,0.1837,0.185,0.1837,0.185,440,0
+OYSER.US,D,20251002,000000,0.19,0.19,0.19,0.19,1018,0
+OYSER.US,D,20251003,000000,0.19,0.19,0.19,0.19,10712,0
+OYSER.US,D,20251006,000000,0.19,0.19,0.184999,0.186351,15705,0
+OYSER.US,D,20251007,000000,0.1995,0.2333,0.186,0.19,522770,0
+OYSER.US,D,20251008,000000,0.180101,0.180101,0.180101,0.180101,370,0
+OYSER.US,D,20251009,000000,0.17,0.189998,0.17,0.17,42906,0
+OYSER.US,D,20251010,000000,0.19,0.19,0.17,0.186,1062,0
+OYSER.US,D,20251013,000000,0.17,0.17,0.17,0.17,1000,0
+OYSER.US,D,20251014,000000,0.187,0.2,0.187,0.2,104879,0
+OYSER.US,D,20251015,000000,0.2,0.2,0.2,0.2,2345,0
+OYSER.US,D,20251017,000000,0.18695,0.19,0.1839,0.1839,4138,0
+OYSER.US,D,20251021,000000,0.189024,0.19,0.189024,0.19,10849,0
+OYSER.US,D,20251022,000000,0.19,0.19,0.19,0.19,350576,0
+OYSER.US,D,20251023,000000,0.18878,0.191,0.18878,0.19,47487,0
+OYSER.US,D,20251027,000000,0.19438,0.195,0.19,0.19,95552,0
+OYSER.US,D,20251029,000000,0.195,0.195,0.1949,0.195,25100,0
+OYSER.US,D,20251030,000000,0.195,0.195,0.195,0.195,2724,0
+OYSER.US,D,20251103,000000,0.18945,0.18945,0.1864,0.1864,2200,0
+OYSER.US,D,20251104,000000,0.1839,0.1839,0.1714,0.1799,62928,0
+OYSER.US,D,20251105,000000,0.17,0.18,0.17,0.1799,144000,0
+OYSER.US,D,20251106,000000,0.18,0.18,0.1745,0.18,6951,0
+OYSER.US,D,20251107,000000,0.1752,0.1752,0.1752,0.1752,2000,0
+OYSER.US,D,20251112,000000,0.18,0.18,0.18,0.18,260519,0
+OYSER.US,D,20251121,000000,0.1818,0.2,0.1502,0.2,17694,0
+OYSER.US,D,20251124,000000,0.158,0.158,0.1579,0.1579,667,0
+OYSER.US,D,20251201,000000,0.1886,0.19,0.175,0.175,21441,0
+OYSER.US,D,20251205,000000,0.158,0.158,0.1579,0.1579,646,0
+OYSER.US,D,20251208,000000,0.175,0.1999,0.16,0.1957,12501,0
+OYSER.US,D,20251209,000000,0.1957,0.1957,0.1827,0.19,4374,0
+OYSER.US,D,20251210,000000,0.168,0.19,0.168,0.1899,3478,0
+OYSER.US,D,20251215,000000,0.17005,0.17005,0.17005,0.17005,1204,0
+OYSER.US,D,20251222,000000,0.189899,0.189899,0.189899,0.189899,185,0
+OYSER.US,D,20251226,000000,0.19,0.19,0.19,0.19,183,0
+OYSER.US,D,20251229,000000,0.158,0.19,0.1579,0.19,4079,0
+OYSER.US,D,20251230,000000,0.1502,0.2,0.1501,0.2,2008,0
+OYSER.US,D,20251231,000000,0.1501,0.2,0.1501,0.2,4198,0
+OYSER.US,D,20260105,000000,0.2,0.2,0.2,0.2,833,0
+OYSER.US,D,20260108,000000,0.17,0.2,0.16421,0.1671,2764,0
+OYSER.US,D,20260109,000000,0.1642,0.1642,0.1642,0.1642,228,0
+OYSER.US,D,20260112,000000,0.1643,0.1739,0.1643,0.1739,260,0
+OYSER.US,D,20260120,000000,0.2149,0.2149,0.204405,0.204405,906,0
+OYSER.US,D,20260121,000000,0.176115,0.176115,0.176115,0.176115,314,0
+OYSER.US,D,20260123,000000,0.2,0.2199,0.2,0.21,536271,0
+OYSER.US,D,20260126,000000,0.176143,0.176143,0.176143,0.176143,238,0
+OYSER.US,D,20260127,000000,0.206833,0.206833,0.206833,0.206833,169,0
+OYSER.US,D,20260128,000000,0.1879,0.1879,0.1879,0.1879,154,0
+OYSER.US,D,20260129,000000,0.1812,0.1812,0.1812,0.1812,201,0
+OYSER.US,D,20260130,000000,0.1799,0.19,0.1501,0.16,12511,0
+OYSER.US,D,20260202,000000,0.2,0.2,0.16,0.16,36360,0
+OYSER.US,D,20260212,000000,0.1701,0.1701,0.15,0.15,14044,0
diff --git a/daily/us/nasdaq stocks/2/palou.us.txt b/daily/us/nasdaq stocks/2/palou.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/pavm.us.txt b/daily/us/nasdaq stocks/2/pavm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5be69844ff3791fafbbc8479cf0a0635ce6337c0
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pavm.us.txt	
@@ -0,0 +1,2341 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PAVM.US,D,20160803,000000,6300,6300,5850,5850,1.3333333386666666,0
+PAVM.US,D,20160804,000000,6075,6858,6075,6858,0.4444444462222221,0
+PAVM.US,D,20160805,000000,6525.03,6525.03,6525,6525,0.6666666693333333,0
+PAVM.US,D,20160809,000000,6525,6525,6488.76,6488.76,1.3333333386666666,0
+PAVM.US,D,20160810,000000,6176.91,6176.91,6081.75,6153.75,1.3333333386666666,0
+PAVM.US,D,20160815,000000,6075,6390.03,6075,6151.77,1.6511111177155555,0
+PAVM.US,D,20160816,000000,6300,6403.53,6187.53,6354,4.222222239111111,0
+PAVM.US,D,20160817,000000,6354,6354,6354,6354,0.4444444462222221,0
+PAVM.US,D,20160822,000000,6300.03,6300.03,6300.03,6300.03,0.22222222311111106,0
+PAVM.US,D,20160823,000000,6309,6412.5,6300,6412.5,2.8333333446666664,0
+PAVM.US,D,20160824,000000,6399,6412.5,6300,6412.5,1.3888888944444442,0
+PAVM.US,D,20160826,000000,6402.45,6435,6300,6435,1.8888888964444444,0
+PAVM.US,D,20160829,000000,6435,6435,6435,6435,0.6666666693333333,0
+PAVM.US,D,20160901,000000,6520.5,6520.5,6300,6498,2.466666676533333,0
+PAVM.US,D,20160907,000000,6498,6498,6498,6498,0.7822222253511111,0
+PAVM.US,D,20160913,000000,5827.5,5850,5476.5,5850,4.151111127715555,0
+PAVM.US,D,20160914,000000,6502.5,6502.5,6502.5,6502.5,0.4444444462222221,0
+PAVM.US,D,20160915,000000,5418,6502.5,5400,6502.5,0.9688888927644443,0
+PAVM.US,D,20160916,000000,5602.5,6502.5,5553,6502.5,2.211111119955555,0
+PAVM.US,D,20160921,000000,6300,6300,6300,6300,0.22222222311111106,0
+PAVM.US,D,20160927,000000,6300,6300,6300,6300,6.50222224823111,0
+PAVM.US,D,20161011,000000,5884.41,5884.41,5296.5,5296.5,5.333333354666666,0
+PAVM.US,D,20161012,000000,5332.5,5342.76,5269.62,5296.5,2.0244444525422223,0
+PAVM.US,D,20161013,000000,5175,5463,5175,5445,1.1111111155555555,0
+PAVM.US,D,20161018,000000,5355,5355,5355,5355,0.22222222311111106,0
+PAVM.US,D,20161020,000000,5175,5175,5175,5175,0.3111111123555555,0
+PAVM.US,D,20161021,000000,5175,5332.5,5175,5332.5,0.8888888924444442,0
+PAVM.US,D,20161028,000000,5310,5315.04,5310,5315.04,1.0444444486222222,0
+PAVM.US,D,20161031,000000,5310,5310,5310,5310,1.766666673733333,0
+PAVM.US,D,20161102,000000,4950,4958.46,4950,4958.46,2.222222231111111,0
+PAVM.US,D,20161104,000000,4725,4725,4725,4725,0.46000000183999995,0
+PAVM.US,D,20161109,000000,5454,5454,4909.5,5355,2.4555555653777774,0
+PAVM.US,D,20161110,000000,5130,5130,4950,4950,5.926666690373333,0
+PAVM.US,D,20161111,000000,4950,5445,4950,5058,77.10666697509332,0
+PAVM.US,D,20161114,000000,4788,4788,4725,4725,1.422222227911111,0
+PAVM.US,D,20161115,000000,4680,4680,4625.31,4625.31,0.8800000035199999,0
+PAVM.US,D,20161116,000000,4500,4500,4500,4500,0.6666666693333333,0
+PAVM.US,D,20161117,000000,4629.36,4629.36,4041,4041,3.2933333465066665,0
+PAVM.US,D,20161118,000000,4824,4824,3982.5,4005,11.913333380986666,0
+PAVM.US,D,20161121,000000,4486.5,4612.5,4140,4140,5.620000022479999,0
+PAVM.US,D,20161123,000000,4140,4275,3919.5,4275,8.711111145955554,0
+PAVM.US,D,20161128,000000,4275,4410,4275,4275,2.462222232071111,0
+PAVM.US,D,20161129,000000,3847.5,4653,3825,3918.27,7.9755555874577775,0
+PAVM.US,D,20161130,000000,3356.85,3658.53,3356.85,3600,7.371111140595555,0
+PAVM.US,D,20161201,000000,3600,3600,3600,3600,2.444444454222222,0
+PAVM.US,D,20161207,000000,3397.5,3600,3195,3600,10.173333374026665,0
+PAVM.US,D,20161209,000000,3712.5,3730.5,3712.5,3712.5,2.2600000090399996,0
+PAVM.US,D,20161212,000000,3735,3735,3735,3735,1.3333333386666666,0
+PAVM.US,D,20161213,000000,3600,3600,3240,3586.5,3.1111111235555553,0
+PAVM.US,D,20161214,000000,3346.65,3443.97,3346.65,3346.65,2.222222231111111,0
+PAVM.US,D,20161215,000000,3285,3358.8,3105,3109.5,20.17111119179555,0
+PAVM.US,D,20161216,000000,2835,3960,2835,3487.5,7.900000031599999,0
+PAVM.US,D,20161219,000000,3703.53,3718.98,3199.5,3199.5,12.040000048159998,0
+PAVM.US,D,20161220,000000,3334.95,3343.53,3142.02,3231.9,2.722222233111111,0
+PAVM.US,D,20161221,000000,3120.87,3120.87,3120.87,3120.87,0.22222222311111106,0
+PAVM.US,D,20161222,000000,3487.5,3487.5,3262.5,3487.5,1.3333333386666666,0
+PAVM.US,D,20161223,000000,3217.5,3487.5,3060,3150,9.817777817048887,0
+PAVM.US,D,20161227,000000,3150,3150,3150,3150,0.22222222311111106,0
+PAVM.US,D,20161228,000000,3150,3150,3015,3060,6.000000023999999,0
+PAVM.US,D,20161230,000000,3105,3105,3105,3105,1.1111111155555555,0
+PAVM.US,D,20170103,000000,2933.78,3079.8,2933.78,3079.8,1.9533333411466665,0
+PAVM.US,D,20170104,000000,3132,3132,2970,2970,17.446666736453334,0
+PAVM.US,D,20170105,000000,2925,3118.5,2538,2700,8.72222225711111,0
+PAVM.US,D,20170106,000000,2655,2700,2655,2700,1.7777777848888885,0
+PAVM.US,D,20170109,000000,2700,2700,2700,2700,0.5377777799288888,0
+PAVM.US,D,20170110,000000,2610,2610,2520.05,2605.1,2.9777777896888886,0
+PAVM.US,D,20170111,000000,2479.5,2484,2364.62,2364.62,2.9377777895288886,0
+PAVM.US,D,20170112,000000,2362.5,2362.5,2295,2353.5,3.8355555708977773,0
+PAVM.US,D,20170113,000000,2304,2524.5,2304,2524.5,1.5222222283111109,0
+PAVM.US,D,20170117,000000,2250,2439,2025,2306.25,16.217777842648886,0
+PAVM.US,D,20170118,000000,2160.05,2317.5,2088,2088,3.9000000155999994,0
+PAVM.US,D,20170119,000000,2092.5,2830.5,2092.5,2371.64,15.26000006104,0
+PAVM.US,D,20170120,000000,2299.95,2325.96,2299.5,2303.78,6.1155555800177765,0
+PAVM.US,D,20170123,000000,2329.97,2329.97,2329.97,2329.97,0.22222222311111106,0
+PAVM.US,D,20170125,000000,2362.5,2362.5,2362.5,2362.5,0.8333333366666665,0
+PAVM.US,D,20170126,000000,2362.5,2362.5,2295,2295,3.7955555707377773,0
+PAVM.US,D,20170130,000000,2520,2930.63,2520,2645.82,29.555555673777775,0
+PAVM.US,D,20170131,000000,2745,3240,2745,3037.8,27.924444556142216,0
+PAVM.US,D,20170201,000000,3150,3375,3082.5,3150,13.726666721573332,0
+PAVM.US,D,20170202,000000,3262.5,3735,3262.5,3600,54.19111132787555,0
+PAVM.US,D,20170203,000000,3577.5,3577.5,2898,3150,9.673333372026665,0
+PAVM.US,D,20170206,000000,3150,3150,3150,3150,2.042222230391111,0
+PAVM.US,D,20170207,000000,3036.36,3168,3036.36,3154.5,2.0000000079999998,0
+PAVM.US,D,20170208,000000,2992.5,3060,2457,3060,30.862222345671107,0
+PAVM.US,D,20170209,000000,2956.5,2974.5,2920.55,2974.5,6.166666691333332,0
+PAVM.US,D,20170210,000000,3132,3132,2848.5,2880,1.7844444515822222,0
+PAVM.US,D,20170213,000000,2880,3010.44,2880,2920.5,10.111111151555553,0
+PAVM.US,D,20170214,000000,2835,3100.5,2835,2927.3,2.8911111226755555,0
+PAVM.US,D,20170215,000000,2857.5,2859.53,2700,2859.53,6.777777804888888,0
+PAVM.US,D,20170216,000000,2812.5,2835,2812.5,2835,3.1133333457866663,0
+PAVM.US,D,20170217,000000,2777.67,2790,2777.67,2790,2.06000000824,0
+PAVM.US,D,20170221,000000,2790,2790,2745,2790,7.917777809448888,0
+PAVM.US,D,20170222,000000,2475,2677.5,2470.5,2470.5,11.415555601217777,0
+PAVM.US,D,20170223,000000,2466,3037.5,2466,2880,60.382222463751106,0
+PAVM.US,D,20170224,000000,3456,3456,2745,2745,30.40222234383111,0
+PAVM.US,D,20170227,000000,3028.5,3028.5,2803.5,2803.5,3.446666680453333,0
+PAVM.US,D,20170228,000000,2605.5,2785.5,2605.5,2785.5,8.995555591537777,0
+PAVM.US,D,20170301,000000,2622.51,2691,2561.63,2691,9.951111150915555,0
+PAVM.US,D,20170302,000000,2587.5,2632.5,2587.5,2614.5,3.506666680693333,0
+PAVM.US,D,20170303,000000,2587.95,2655,2587.5,2655,9.328888926204444,0
+PAVM.US,D,20170306,000000,2555.24,2911.5,2542.5,2880,19.871111190595553,0
+PAVM.US,D,20170307,000000,2812.5,2812.5,2632.5,2758.5,6.58222224855111,0
+PAVM.US,D,20170308,000000,2812.5,2812.5,2803.5,2812.5,3.6600000146399996,0
+PAVM.US,D,20170309,000000,2632.5,2893.5,2632.5,2790,16.10444450886222,0
+PAVM.US,D,20170310,000000,2808,2830.5,2304,2304,7.677777808488888,0
+PAVM.US,D,20170313,000000,2880,2880,2632.5,2754,10.733333376266664,0
+PAVM.US,D,20170314,000000,2627.78,2778.75,2627.78,2695.5,7.120000028479999,0
+PAVM.US,D,20170315,000000,2657.66,2700,2623.55,2664,9.211111147955554,0
+PAVM.US,D,20170316,000000,2677.5,2700,2610.05,2677.5,5.833333356666666,0
+PAVM.US,D,20170317,000000,2619.09,2925,2619.09,2677.5,32.21111123995555,0
+PAVM.US,D,20170321,000000,2808.77,2812.5,2542.5,2542.5,2.0000000079999998,0
+PAVM.US,D,20170322,000000,2691,2691,2691,2691,0.5111111131555555,0
+PAVM.US,D,20170323,000000,2799,2895.08,2637,2695.5,3.4933333473066663,0
+PAVM.US,D,20170328,000000,2475,2490.12,2250,2254.5,25.335555656897775,0
+PAVM.US,D,20170329,000000,2254.5,2378.61,2254.5,2263.5,41.840000167359996,0
+PAVM.US,D,20170330,000000,2326.5,2443.19,2160,2277,48.09555574793777,0
+PAVM.US,D,20170331,000000,2308.5,2380.5,2250,2250,29.44222233999111,0
+PAVM.US,D,20170403,000000,2304,2308.5,2304,2308.5,2.964444456302222,0
+PAVM.US,D,20170404,000000,2317.5,2381.04,2317.5,2317.5,2.5555555657777775,0
+PAVM.US,D,20170405,000000,2445.57,2445.57,2445.57,2445.57,0.4444444462222221,0
+PAVM.US,D,20170406,000000,2495.79,2497.5,2214,2250,20.637777860328885,0
+PAVM.US,D,20170407,000000,2340,2470.5,2250,2250,99.39333373090665,0
+PAVM.US,D,20170410,000000,2362.5,2362.5,2160,2250,9.444444482222222,0
+PAVM.US,D,20170411,000000,2313,2407.5,2195.1,2340,37.064444592702216,0
+PAVM.US,D,20170412,000000,2364.3,2430,2250,2295,40.2222223831111,0
+PAVM.US,D,20170413,000000,2367,2394,2160,2205,49.93555575529778,0
+PAVM.US,D,20170417,000000,2272.5,2452.5,2182.5,2232,59.01333356938666,0
+PAVM.US,D,20170418,000000,2295,2295,2205,2205,5.111111131555555,0
+PAVM.US,D,20170419,000000,2250,2250,2164.5,2223,17.200000068799998,0
+PAVM.US,D,20170420,000000,2245.5,2268,2160,2164.5,35.25555569657778,0
+PAVM.US,D,20170421,000000,2047.5,2142,2029.5,2115,17.77777784888889,0
+PAVM.US,D,20170424,000000,2137.5,2205,2137.5,2205,16.095555619937777,0
+PAVM.US,D,20170425,000000,2205,2205,2128.5,2182.5,27.151111219715553,0
+PAVM.US,D,20170426,000000,2191.5,2205,2151,2151,30.26222234327111,0
+PAVM.US,D,20170427,000000,2133,2166.44,2101.5,2146.5,18.52888896300444,0
+PAVM.US,D,20170428,000000,2142,2191.5,2115,2191.5,31.208889013724438,0
+PAVM.US,D,20170501,000000,2196,2196,2151,2151,11.851111158515554,0
+PAVM.US,D,20170502,000000,1944,2178,1944,2146.5,34.88888902844444,0
+PAVM.US,D,20170503,000000,2263.5,2385,2205,2207.21,31.555555681777776,0
+PAVM.US,D,20170504,000000,2119.5,2119.5,2119.5,2119.5,16.44444451022222,0
+PAVM.US,D,20170505,000000,2155.5,2250,2137.55,2250,20.24444452542222,0
+PAVM.US,D,20170508,000000,2128.5,2160,2119.5,2160,20.888888972444445,0
+PAVM.US,D,20170509,000000,2250,2317.5,2178,2214,22.871111202595554,0
+PAVM.US,D,20170510,000000,2182.5,2205,2182.5,2182.5,4.404444462062222,0
+PAVM.US,D,20170511,000000,2167.56,2286.72,2142,2142,4.604444462862221,0
+PAVM.US,D,20170512,000000,2196,2245.73,2128.5,2128.5,6.786666693813332,0
+PAVM.US,D,20170515,000000,2182.5,2182.5,2025,2025,4.16222223887111,0
+PAVM.US,D,20170518,000000,1894.5,1894.5,1710.05,1714.5,8.457777811608887,0
+PAVM.US,D,20170519,000000,1804.5,1957.5,1543.5,1665,6.175555580257777,0
+PAVM.US,D,20170522,000000,1624.5,1649.75,1550.52,1606.5,1.4000000055999997,0
+PAVM.US,D,20170523,000000,1795.5,1795.5,1633.5,1665,17.095555623937774,0
+PAVM.US,D,20170524,000000,1575.05,1705.5,1507.5,1705.5,1.688888895644444,0
+PAVM.US,D,20170525,000000,1624.46,1660.5,1597.5,1660.5,2.222222231111111,0
+PAVM.US,D,20170526,000000,1575,1665,1575,1665,2.0488888970844443,0
+PAVM.US,D,20170530,000000,1696.5,1980,1696.5,1908,7.955555587377777,0
+PAVM.US,D,20170531,000000,1943.91,2074.5,1881,1894.5,11.193333378106665,0
+PAVM.US,D,20170601,000000,1912.5,2115,1912.5,2092.5,1.142222226791111,0
+PAVM.US,D,20170602,000000,2133,2198.75,2029.5,2083.5,3.628888903404444,0
+PAVM.US,D,20170605,000000,2083.55,2182.5,2029.5,2101.5,18.860000075439995,0
+PAVM.US,D,20170606,000000,2070,2164.5,1935,2043,32.000000127999996,0
+PAVM.US,D,20170607,000000,1912.55,2043,1912.55,1935,4.493333351306666,0
+PAVM.US,D,20170608,000000,2079,2092.5,1903.5,1948.5,25.39777787936889,0
+PAVM.US,D,20170609,000000,1926,2025,1800,2001.2,11.997777825768889,0
+PAVM.US,D,20170612,000000,1912.5,2070,1912.5,1980,2.966666678533333,0
+PAVM.US,D,20170613,000000,2155.5,2155.5,1935,1935,2.4977777877688885,0
+PAVM.US,D,20170614,000000,2123.96,2123.96,2123.96,2123.96,0.6200000024799999,0
+PAVM.US,D,20170615,000000,1908,2057.72,1908,2057.63,1.7377777847288887,0
+PAVM.US,D,20170616,000000,1840.5,2146.5,1728,2146.5,44.47555573345777,0
+PAVM.US,D,20170619,000000,2115,2146.5,1881,2146.5,7.64222225279111,0
+PAVM.US,D,20170620,000000,1962,2002.5,1899,1993.5,8.946666702453332,0
+PAVM.US,D,20170621,000000,1971,2002.5,1921.5,2002.5,4.951111130915555,0
+PAVM.US,D,20170622,000000,2133,2137.5,1953,2020.5,6.780000027119999,0
+PAVM.US,D,20170623,000000,1962,1989,1962,1984.5,0.8311111144355555,0
+PAVM.US,D,20170626,000000,2110.5,2110.5,1957.5,2002.46,9.113333369786666,0
+PAVM.US,D,20170627,000000,2047.5,2146.5,1984.5,2061,3.4555555693777773,0
+PAVM.US,D,20170628,000000,2182.5,2182.5,1966.55,1989,2.802222233431111,0
+PAVM.US,D,20170629,000000,2020.5,2025,1980,1980,1.466666672533333,0
+PAVM.US,D,20170630,000000,2026.98,2026.98,2026.98,2026.98,1.2777777828888888,0
+PAVM.US,D,20170710,000000,2038.5,2079,2038.5,2079,0.7311111140355554,0
+PAVM.US,D,20170711,000000,2092.5,2101.5,1990.71,2092.5,5.706666689493333,0
+PAVM.US,D,20170712,000000,2101.5,2173.5,1998,2047.5,9.062222258471111,0
+PAVM.US,D,20170713,000000,2076.75,2092.5,2038.5,2092.5,6.566666692933333,0
+PAVM.US,D,20170717,000000,2074.5,2074.5,2074.5,2074.5,0.22222222311111106,0
+PAVM.US,D,20170718,000000,2047.5,2047.5,1989,1989,2.3333333426666663,0
+PAVM.US,D,20170719,000000,1935,1935,1827,1845,11.555555601777776,0
+PAVM.US,D,20170720,000000,1804.5,1804.5,1714.5,1714.5,2.888888900444444,0
+PAVM.US,D,20170721,000000,1791,1791,1620,1777.5,2.142222230791111,0
+PAVM.US,D,20170724,000000,1728,1759.5,1579.5,1710,9.113333369786666,0
+PAVM.US,D,20170725,000000,1741.5,1791.32,1640.88,1791.32,11.908888936524445,0
+PAVM.US,D,20170726,000000,1741.5,1823,1525.5,1552.5,12.768888939964443,0
+PAVM.US,D,20170727,000000,1534.5,1638,1480.77,1552.5,12.444444494222221,0
+PAVM.US,D,20170728,000000,1615.5,1692.95,1557,1566,20.948888972684443,0
+PAVM.US,D,20170731,000000,1588.5,1634.22,1566,1566,9.751111150115555,0
+PAVM.US,D,20170801,000000,1552.5,1552.5,1552.5,1552.5,2.7044444552622218,0
+PAVM.US,D,20170802,000000,1462.5,1472.63,1341,1341,11.80444449166222,0
+PAVM.US,D,20170803,000000,1372.5,1372.5,1286.15,1286.15,6.893333360906666,0
+PAVM.US,D,20170804,000000,1259.55,1353.06,1141.16,1341,12.146666715253332,0
+PAVM.US,D,20170807,000000,1363.5,1385.96,1284.8,1359,11.346666712053333,0
+PAVM.US,D,20170808,000000,1354.5,1417.5,1350,1417.5,10.455555597377776,0
+PAVM.US,D,20170809,000000,1458,1458,1404.9,1417.5,2.5555555657777775,0
+PAVM.US,D,20170811,000000,1215,1278.54,1215,1278.54,4.977777797688888,0
+PAVM.US,D,20170814,000000,1264.5,1372.5,1264.5,1372.5,3.1111111235555553,0
+PAVM.US,D,20170815,000000,1318.5,1318.5,1318.5,1318.5,0.7688888919644443,0
+PAVM.US,D,20170816,000000,1296,1507.5,1296,1496.16,11.744444491422222,0
+PAVM.US,D,20170817,000000,1476,1575,1462.5,1530,9.793333372506666,0
+PAVM.US,D,20170818,000000,1566,1800,1480.5,1755,139.13555611209776,0
+PAVM.US,D,20170821,000000,1800,1980,1800,1800,145.49555613753776,0
+PAVM.US,D,20170822,000000,1800,1912.5,1737,1737,32.85333346474666,0
+PAVM.US,D,20170823,000000,1687.5,1912.5,1687.5,1849.5,37.55333348354666,0
+PAVM.US,D,20170824,000000,1909.31,1909.31,1799.96,1845,19.78444452358222,0
+PAVM.US,D,20170825,000000,2025,2025,1800,1912.28,38.79555571073777,0
+PAVM.US,D,20170828,000000,1962,1962,1823.76,1885.5,18.966666742533334,0
+PAVM.US,D,20170829,000000,1890,1890,1881,1881,12.597777828168887,0
+PAVM.US,D,20170830,000000,1890,1890,1885.5,1890,9.073333369626665,0
+PAVM.US,D,20170831,000000,1890,1979.96,1890,1936.35,8.488888922844444,0
+PAVM.US,D,20170901,000000,2024.96,2024.96,1975.5,2014.61,0.8066666698933332,0
+PAVM.US,D,20170905,000000,2092.5,2245.46,2020.5,2110.5,59.53111134923555,0
+PAVM.US,D,20170906,000000,2148.89,2245.5,2029.5,2137.5,74.82666696597333,0
+PAVM.US,D,20170907,000000,2240.96,2790,2085.75,2700,115.06888934916442,0
+PAVM.US,D,20170908,000000,2745,2823.75,2295,2700,78.96000031583999,0
+PAVM.US,D,20170911,000000,2700,2965.5,2592,2965.5,57.13777800632888,0
+PAVM.US,D,20170912,000000,2997.5,3145.5,2997.5,3127.5,117.65555602617776,0
+PAVM.US,D,20170913,000000,3001.5,3307.5,3001.5,3217.5,45.4222224039111,0
+PAVM.US,D,20170914,000000,3217.5,4095,3217.5,3865.5,162.44888953868443,0
+PAVM.US,D,20170915,000000,4050,4189.5,3231,3231,200.67777858048888,0
+PAVM.US,D,20170918,000000,3240,3757.5,3240,3312,88.99555591153776,0
+PAVM.US,D,20170919,000000,3387.72,3660.3,2974.86,3109.5,34.29333347050666,0
+PAVM.US,D,20170920,000000,3127.5,3188.88,3064.5,3064.5,12.288888938044444,0
+PAVM.US,D,20170921,000000,2880,2880,2448,2741.94,57.04444467262221,0
+PAVM.US,D,20170922,000000,2767.5,2767.5,2547,2700,23.08222231455111,0
+PAVM.US,D,20170925,000000,2673,2674.35,2313,2403,35.58222236455111,0
+PAVM.US,D,20170926,000000,2493,2672.1,2475,2637,5.728888911804443,0
+PAVM.US,D,20170927,000000,2628,2628,2493,2493,2.0333333414666663,0
+PAVM.US,D,20170928,000000,2506.5,2587.5,2389.5,2430,5.806666689893333,0
+PAVM.US,D,20170929,000000,2475,2677.5,2385,2443.5,26.98666677461333,0
+PAVM.US,D,20171002,000000,2443.5,2520.9,2421,2520.9,3.8333333486666663,0
+PAVM.US,D,20171003,000000,2511,2511,2417.31,2488.5,4.971111130995555,0
+PAVM.US,D,20171004,000000,2587.5,2587.5,2502,2542.5,2.6400000105599997,0
+PAVM.US,D,20171005,000000,2587.5,2587.5,2475,2475,14.715555614417775,0
+PAVM.US,D,20171006,000000,2416.5,2416.5,2254.5,2344.5,10.60222226463111,0
+PAVM.US,D,20171009,000000,2378.34,2406.96,2250,2250,26.088888993244442,0
+PAVM.US,D,20171010,000000,2218.5,2326.5,2218.5,2250,6.4777778036888884,0
+PAVM.US,D,20171011,000000,2227.5,2227.5,2025,2106,11.32222226751111,0
+PAVM.US,D,20171012,000000,2182.5,2340,2182.5,2182.5,17.52222229231111,0
+PAVM.US,D,20171013,000000,2191.5,2308.5,2160,2254.5,2.74000001096,0
+PAVM.US,D,20171016,000000,2257.2,2340,2254.5,2299.5,2.884444455982222,0
+PAVM.US,D,20171017,000000,2362.5,2362.5,2250,2344.5,1.3955555611377775,0
+PAVM.US,D,20171018,000000,2350.98,2479.5,2350.98,2430,20.320000081279996,0
+PAVM.US,D,20171019,000000,2385,2695.5,2376,2565,96.82666705397332,0
+PAVM.US,D,20171020,000000,2524.5,2587.5,2416.5,2452.5,17.000000068,0
+PAVM.US,D,20171023,000000,2412,2425.5,2052,2052,16.137777842328887,0
+PAVM.US,D,20171024,000000,2052,2295,2052,2083.5,12.22222227111111,0
+PAVM.US,D,20171025,000000,2173.5,2272.5,1953,2025,27.80888900012444,0
+PAVM.US,D,20171026,000000,1998,2034,1908,1939.5,8.131111143635556,0
+PAVM.US,D,20171027,000000,1930.5,2074.5,1912.5,2065.5,32.522222352311104,0
+PAVM.US,D,20171030,000000,2025,2034,2025,2025,1.9444444522222222,0
+PAVM.US,D,20171031,000000,2025,2088,1881,1984.5,8.146666699253332,0
+PAVM.US,D,20171101,000000,1930.5,1998,1930.5,1980,1.8288888962044443,0
+PAVM.US,D,20171102,000000,1980,1984.5,1935,1939.5,2.2777777868888887,0
+PAVM.US,D,20171103,000000,1894.5,1894.5,1719.86,1777.5,23.280000093119998,0
+PAVM.US,D,20171106,000000,1791,2029.5,1782,1836,17.191111179875556,0
+PAVM.US,D,20171107,000000,1836,1878.75,1836,1849.5,7.111111139555554,0
+PAVM.US,D,20171108,000000,1849.5,2205,1822.95,1997.73,22.555555645777776,0
+PAVM.US,D,20171109,000000,2196,2196,1903.5,1930.5,22.017777865848885,0
+PAVM.US,D,20171110,000000,1894.5,1894.5,1800,1800,10.58222226455111,0
+PAVM.US,D,20171113,000000,1836,2130.3,1764,1804.5,12.057777826008888,0
+PAVM.US,D,20171114,000000,1791,1791,1689.75,1755,10.440000041759998,0
+PAVM.US,D,20171115,000000,1710,1872,1624.55,1624.55,7.088888917244444,0
+PAVM.US,D,20171117,000000,2062.71,2062.71,1890,1950.08,11.6000000464,0
+PAVM.US,D,20171120,000000,2317.5,2362.5,1957.5,1998,43.69555573033777,0
+PAVM.US,D,20171121,000000,2099.61,2099.61,1800.45,1837.31,25.78888899204444,0
+PAVM.US,D,20171122,000000,1800,1808.64,1687.5,1701,4.364444461902221,0
+PAVM.US,D,20171124,000000,1714.5,1714.5,1620,1705.5,1.7466666736533332,0
+PAVM.US,D,20171127,000000,1755,1800,1714.5,1737,6.073333357626666,0
+PAVM.US,D,20171128,000000,1890,1890,1714.5,1714.5,12.966666718533332,0
+PAVM.US,D,20171129,000000,1737,1800,1732.5,1732.5,1.0777777820888887,0
+PAVM.US,D,20171130,000000,1750.5,1750.5,1305,1345.46,312.56000125023996,0
+PAVM.US,D,20171201,000000,1462.5,1462.5,1327.5,1332,59.21333357018666,0
+PAVM.US,D,20171204,000000,1381.5,1462.5,1323,1323,38.06000015224,0
+PAVM.US,D,20171205,000000,1332.05,1408.5,1260,1377,109.1022226586311,0
+PAVM.US,D,20171206,000000,1323,1332,1305,1305,11.14444448902222,0
+PAVM.US,D,20171207,000000,1305,1372.5,1017,1372.5,63.028889141004434,0
+PAVM.US,D,20171208,000000,1341,1381.5,1269,1323,52.44666687645332,0
+PAVM.US,D,20171211,000000,1372.5,1372.5,1287,1291.5,14.120000056479999,0
+PAVM.US,D,20171212,000000,1305,1386,1259.78,1336.5,28.72222233711111,0
+PAVM.US,D,20171213,000000,1332,1350,1269,1291.5,24.54444454262222,0
+PAVM.US,D,20171214,000000,1305,1332,1192.5,1201.5,60.70888913172443,0
+PAVM.US,D,20171215,000000,1192.5,1255.5,1093.5,1137.42,54.342222439591104,0
+PAVM.US,D,20171218,000000,1192.55,1233,1044,1053,117.34000046935999,0
+PAVM.US,D,20171219,000000,1116.99,1116.99,972,1003.5,144.4244450221422,0
+PAVM.US,D,20171220,000000,1072.17,1080.41,1012.5,1012.5,70.29111139227555,0
+PAVM.US,D,20171221,000000,1021.55,1071,1012.5,1051.97,22.597777868168887,0
+PAVM.US,D,20171222,000000,1026,1026,855,981,101.13777818232887,0
+PAVM.US,D,20171226,000000,985.5,1057.5,958.5,1005.75,32.875555687057776,0
+PAVM.US,D,20171227,000000,1008,1107,1006.52,1050.21,35.67333347602666,0
+PAVM.US,D,20171228,000000,1003.5,1027.49,934.065,976.5,63.668889143564435,0
+PAVM.US,D,20171229,000000,990,1052.15,900,1028.39,57.28000022911999,0
+PAVM.US,D,20180102,000000,1061.96,1148.4,1035,1044,91.57555592185777,0
+PAVM.US,D,20180103,000000,1035,1170,1012.5,1138.5,76.73333364026666,0
+PAVM.US,D,20180104,000000,1159.47,1246.5,1111.5,1192.5,100.37333373482664,0
+PAVM.US,D,20180105,000000,1147.5,1269.68,1147.5,1174.5,46.68888907564444,0
+PAVM.US,D,20180108,000000,1228.5,1233,1156.5,1165.46,3.7955555707377773,0
+PAVM.US,D,20180109,000000,1201.5,1248.84,1156.5,1233,16.00444450846222,0
+PAVM.US,D,20180110,000000,1273.5,1791,1190.25,1445,292.8288900602044,0
+PAVM.US,D,20180111,000000,1507.5,1521,1282.5,1336.5,65.84222248559111,0
+PAVM.US,D,20180112,000000,1507.5,1507.5,1314,1332,13.044444496622221,0
+PAVM.US,D,20180116,000000,1313.91,1313.91,1215,1278,65.45777803960888,0
+PAVM.US,D,20180117,000000,1255.5,1371.56,1152,1152,54.22666688357332,0
+PAVM.US,D,20180118,000000,1278,1278,981,1143,198.66222301687108,0
+PAVM.US,D,20180119,000000,819,840.24,792,822.69,1413.2711167641955,0
+PAVM.US,D,20180122,000000,832.5,832.5,796.545,810,168.43777845152886,0
+PAVM.US,D,20180123,000000,805.5,818.55,787.545,801,133.79777831296886,0
+PAVM.US,D,20180124,000000,832.5,832.5,801.045,819,286.6022233686311,0
+PAVM.US,D,20180125,000000,801,819,792,801,96.08000038431999,0
+PAVM.US,D,20180126,000000,810,817.515,801,810,102.74444485542222,0
+PAVM.US,D,20180129,000000,810,825.93,792,796.5,91.55111147731554,0
+PAVM.US,D,20180130,000000,823.5,828,823.5,823.5,178.37555626905777,0
+PAVM.US,D,20180131,000000,810,819,765,819,155.24666728765334,0
+PAVM.US,D,20180201,000000,780.885,787.5,742.5,765,238.11333428578664,0
+PAVM.US,D,20180202,000000,780.885,780.885,715.5,729,133.92000053567997,0
+PAVM.US,D,20180205,000000,729,747,720,742.5,148.07111170339553,0
+PAVM.US,D,20180206,000000,724.41,765,720,765,123.34000049336,0
+PAVM.US,D,20180207,000000,751.5,810,747,747,69.11777805424887,0
+PAVM.US,D,20180208,000000,760.5,760.5,697.5,702,139.05555611177778,0
+PAVM.US,D,20180209,000000,701.46,718.92,607.545,693,332.50000133,0
+PAVM.US,D,20180212,000000,702,828,666,729.045,399.1511127077155,0
+PAVM.US,D,20180213,000000,751.5,819,661.5,765,181.44888961468442,0
+PAVM.US,D,20180214,000000,774.54,787.5,720,724.5,56.00222244623111,0
+PAVM.US,D,20180215,000000,720,756,661.5,691.11,178.76000071503995,0
+PAVM.US,D,20180216,000000,687.87,738.9,687.87,711,58.68888912364444,0
+PAVM.US,D,20180220,000000,724.5,747,688.5,720,59.55777801600888,0
+PAVM.US,D,20180221,000000,787.5,801,724.5,738,39.273333490426666,0
+PAVM.US,D,20180222,000000,750.42,750.42,720,720,19.822222301511108,0
+PAVM.US,D,20180223,000000,742.5,769.5,693,711,157.76888951996443,0
+PAVM.US,D,20180226,000000,738,756,711,733.5,129.20666718349332,0
+PAVM.US,D,20180227,000000,742.5,760.68,711,711,48.97333352922666,0
+PAVM.US,D,20180228,000000,742.5,810,720,794.115,287.0222233703111,0
+PAVM.US,D,20180301,000000,765,810,715.5,783,584.482224560151,0
+PAVM.US,D,20180302,000000,774,794.16,742.5,769.5,196.38000078551997,0
+PAVM.US,D,20180305,000000,765,810,751.5,778.5,145.3822228037511,0
+PAVM.US,D,20180306,000000,801,801,778.5,787.5,45.9422224059911,0
+PAVM.US,D,20180307,000000,783.045,796.5,783,783,34.720000138879996,0
+PAVM.US,D,20180308,000000,796.5,810,777.6,787.5,96.60666705309332,0
+PAVM.US,D,20180309,000000,787.5,801,787.5,801,10.880000043519999,0
+PAVM.US,D,20180312,000000,805.5,809.775,779.085,801,95.3822226037511,0
+PAVM.US,D,20180313,000000,800.55,823.5,787.5,806.985,320.8488901722844,0
+PAVM.US,D,20180314,000000,801,823.5,783,805.5,675.2555582565777,0
+PAVM.US,D,20180315,000000,801,801.045,751.5,765,250.25111211211552,0
+PAVM.US,D,20180316,000000,760.5,794.88,760.5,792,55.884444667982216,0
+PAVM.US,D,20180319,000000,787.5,801,756,765,108.96444488030221,0
+PAVM.US,D,20180320,000000,752.355,774,752.355,765,25.52444454654222,0
+PAVM.US,D,20180321,000000,769.5,809.955,747,805.455,200.10888968932443,0
+PAVM.US,D,20180322,000000,805.5,814.5,789.75,805.5,33.815555690817774,0
+PAVM.US,D,20180323,000000,796.5,810,759.015,810,51.30000020519999,0
+PAVM.US,D,20180326,000000,809.955,810,770.85,796.68,47.4222224119111,0
+PAVM.US,D,20180327,000000,774,803.52,760.5,765,65.49111137307555,0
+PAVM.US,D,20180328,000000,760.5,787.5,652.5,733.5,577.5266689767732,0
+PAVM.US,D,20180329,000000,738.9,765,684,738,306.5177790038489,0
+PAVM.US,D,20180402,000000,787.5,787.5,697.5,721.665,302.49555676553774,0
+PAVM.US,D,20180403,000000,747.405,756,720,720,114.06222267847109,0
+PAVM.US,D,20180404,000000,720,778.5,720,778.5,176.9244451521422,0
+PAVM.US,D,20180405,000000,765,765,734.76,747,82.21333366218666,0
+PAVM.US,D,20180406,000000,759.69,759.69,738.045,743.985,21.800000087199997,0
+PAVM.US,D,20180409,000000,772.47,772.47,742.5,742.5,64.03333358946666,0
+PAVM.US,D,20180410,000000,742.545,769.5,742.545,760.77,34.05777791400889,0
+PAVM.US,D,20180411,000000,796.5,796.5,765,796.5,99.24000039695999,0
+PAVM.US,D,20180412,000000,770.31,774,729.45,756.36,286.37555670105775,0
+PAVM.US,D,20180413,000000,747,753.66,715.5,742.5,292.51111228115553,0
+PAVM.US,D,20180416,000000,747,747,724.5,742.5,23.762222317271107,0
+PAVM.US,D,20180417,000000,738.36,742.41,733.5,733.5,33.01777790984889,0
+PAVM.US,D,20180418,000000,729,765,729,738,27.86222233367111,0
+PAVM.US,D,20180419,000000,729,744.84,727.92,729.045,20.88666675021333,0
+PAVM.US,D,20180420,000000,729,729,720.9,720.9,34.04222235839111,0
+PAVM.US,D,20180423,000000,729,760.5,729,747,62.27777802688888,0
+PAVM.US,D,20180424,000000,765,809.55,684,711,336.1844457891822,0
+PAVM.US,D,20180425,000000,733.5,733.5,697.5,711,65.57333359562666,0
+PAVM.US,D,20180426,000000,720,765,706.5,706.5,201.49333413930663,0
+PAVM.US,D,20180427,000000,729,769.5,729,729,71.18888917364444,0
+PAVM.US,D,20180430,000000,712.89,742.5,706.5,738,46.51555574161777,0
+PAVM.US,D,20180501,000000,725.175,774,725.175,742.5,129.8644449639022,0
+PAVM.US,D,20180502,000000,768.69,768.69,724.5,747,20.246666747653332,0
+PAVM.US,D,20180503,000000,716.85,758.34,715.95,742.5,8.415555589217776,0
+PAVM.US,D,20180504,000000,747,747,720,724.5,8.82000003528,0
+PAVM.US,D,20180507,000000,729.945,760.5,729.945,755.595,13.215555608417777,0
+PAVM.US,D,20180508,000000,733.995,765,720,760.5,67.92888916060444,0
+PAVM.US,D,20180509,000000,738,755.19,715.5,720,44.684444623182216,0
+PAVM.US,D,20180510,000000,724.5,734.22,653.31,702,132.95333386514665,0
+PAVM.US,D,20180511,000000,711,718.965,657,715.5,134.95111165091555,0
+PAVM.US,D,20180514,000000,706.5,742.5,652.5,652.5,719.102225098631,0
+PAVM.US,D,20180515,000000,652.5,711,652.5,679.5,197.5266674567733,0
+PAVM.US,D,20180516,000000,695.025,695.025,652.5,657,183.62888962340443,0
+PAVM.US,D,20180517,000000,667.8,672.3,630,636.39,192.41777854744888,0
+PAVM.US,D,20180518,000000,639,639,594.945,607.5,156.73555618249776,0
+PAVM.US,D,20180521,000000,612,634.5,612,616.5,144.52888946700443,0
+PAVM.US,D,20180522,000000,607.5,697.5,555.75,620.595,374.70222372103103,0
+PAVM.US,D,20180523,000000,616.5,670.455,535.5,542.79,641.5311136772355,0
+PAVM.US,D,20180524,000000,549,562.5,511.065,549,436.4555573013777,0
+PAVM.US,D,20180525,000000,540,612,526.5,585,573.44000229376,0
+PAVM.US,D,20180529,000000,585,598.455,567,571.5,444.0266684427733,0
+PAVM.US,D,20180530,000000,544.5,580.5,522,549,486.6333352798666,0
+PAVM.US,D,20180531,000000,540,553.5,522,522,697.9511139029155,0
+PAVM.US,D,20180601,000000,513,513,409.545,447.75,2623.424454938142,0
+PAVM.US,D,20180604,000000,459,463.5,391.5,402.3,970.7866705498132,0
+PAVM.US,D,20180605,000000,423,481.5,405.045,441,4290.380017161519,0
+PAVM.US,D,20180606,000000,450,458.955,432,435.42,2213.8133421885864,0
+PAVM.US,D,20180607,000000,436.5,459,432.045,450,966.722226089111,0
+PAVM.US,D,20180608,000000,495,508.5,454.5,459,3553.8422364375906,0
+PAVM.US,D,20180611,000000,468,486,450,459,1205.5288937110042,0
+PAVM.US,D,20180612,000000,454.5,477,450,459,1419.7933390125065,0
+PAVM.US,D,20180613,000000,461.745,508.5,441,450,3776.771126218195,0
+PAVM.US,D,20180614,000000,450,459,418.5,434.25,2020.1177858582487,0
+PAVM.US,D,20180615,000000,441.81,450,433.35,436.905,1762.7111181619553,0
+PAVM.US,D,20180618,000000,443.025,445.5,418.995,427.5,921.9444481322221,0
+PAVM.US,D,20180619,000000,441,445.5,405,441,1197.644449235022,0
+PAVM.US,D,20180620,000000,441,449.55,427.5,436.809,726.2711140161955,0
+PAVM.US,D,20180621,000000,436.5,443.205,427.5,432.045,419.262223899271,0
+PAVM.US,D,20180622,000000,438.75,443.25,432.45,443.25,440.1688906495644,0
+PAVM.US,D,20180625,000000,441,441,418.5,437.58,999.3333373306665,0
+PAVM.US,D,20180626,000000,436.5,468,420.255,443.25,1723.9177846734485,0
+PAVM.US,D,20180627,000000,450,454.5,411.75,422.28,1936.9866744146132,0
+PAVM.US,D,20180628,000000,450,450,419.49,431.505,1675.262228923271,0
+PAVM.US,D,20180629,000000,444.42,447.75,410.4,427.5,3977.5600159102396,0
+PAVM.US,D,20180702,000000,445.5,531,436.5,513,10397.173374922024,0
+PAVM.US,D,20180703,000000,531,598.5,486,508.5,8214.335588412896,0
+PAVM.US,D,20180705,000000,504,513,481.5,499.5,1710.844451287822,0
+PAVM.US,D,20180706,000000,495,526.5,472.5,513,1265.5400050621597,0
+PAVM.US,D,20180709,000000,517.5,521.955,499.5,517.5,625.5488913910843,0
+PAVM.US,D,20180710,000000,513,539.55,513,526.5,1738.7244513993421,0
+PAVM.US,D,20180711,000000,531,585,517.5,567,4168.482238896151,0
+PAVM.US,D,20180712,000000,580.5,661.5,580.5,625.5,5384.013354869387,0
+PAVM.US,D,20180713,000000,621,631.26,585,630,1657.1511177397153,0
+PAVM.US,D,20180716,000000,625.5,639,598.5,621,1937.6088966393243,0
+PAVM.US,D,20180717,000000,625.5,628.65,598.5,616.5,726.1044473488621,0
+PAVM.US,D,20180718,000000,621,630,607.5,621,606.5755579818577,0
+PAVM.US,D,20180719,000000,616.5,693,607.5,661.5,3854.4733487512262,0
+PAVM.US,D,20180720,000000,675,720,666,711,3420.6400136825596,0
+PAVM.US,D,20180723,000000,715.5,765,702,738,4907.591130741475,0
+PAVM.US,D,20180724,000000,747,747,679.5,693,2615.1533437939465,0
+PAVM.US,D,20180725,000000,724.5,724.5,562.5,648,4635.880018543519,0
+PAVM.US,D,20180726,000000,639,639,607.5,616.5,1325.904449748062,0
+PAVM.US,D,20180727,000000,621,637.29,607.5,630,1055.1866708874134,0
+PAVM.US,D,20180730,000000,639,706.5,621,693,1735.2555624965776,0
+PAVM.US,D,20180731,000000,706.5,715.5,658.08,711,1102.282226631351,0
+PAVM.US,D,20180801,000000,706.5,711,675,697.5,560.1711133517955,0
+PAVM.US,D,20180802,000000,702,702,675,693,657.7133359641865,0
+PAVM.US,D,20180803,000000,693,693,661.5,670.5,771.2155586404176,0
+PAVM.US,D,20180806,000000,675,684,634.5,657,647.7044470352622,0
+PAVM.US,D,20180807,000000,661.5,661.5,612,643.5,849.1155589520178,0
+PAVM.US,D,20180808,000000,639,643.5,621,634.5,710.142225062791,0
+PAVM.US,D,20180809,000000,625.5,670.5,625.5,648,675.3044471456622,0
+PAVM.US,D,20180810,000000,652.5,661.5,634.5,648,634.1066692030932,0
+PAVM.US,D,20180813,000000,652.5,661.455,625.5,634.5,484.6088908273244,0
+PAVM.US,D,20180814,000000,652.5,652.5,612,634.5,1484.9733392732264,0
+PAVM.US,D,20180815,000000,639,643.5,621,630,496.2111130959555,0
+PAVM.US,D,20180816,000000,639,648,625.5,648,510.6111131535555,0
+PAVM.US,D,20180817,000000,639,688.5,636.39,648,2033.1688970215644,0
+PAVM.US,D,20180820,000000,652.5,661.05,621.45,634.5,1364.4777832356888,0
+PAVM.US,D,20180821,000000,639,648,544.5,603,1868.1111185835553,0
+PAVM.US,D,20180822,000000,607.5,621,580.5,621,3396.9022358098305,0
+PAVM.US,D,20180823,000000,486,549,468,499.5,4735.695574498337,0
+PAVM.US,D,20180824,000000,504,517.5,477,508.5,1592.5711174813953,0
+PAVM.US,D,20180827,000000,504,531,504,526.5,730.7977807009688,0
+PAVM.US,D,20180828,000000,531,562.5,513,553.5,1313.522227476311,0
+PAVM.US,D,20180829,000000,571.5,598.5,562.5,576,1301.424449650142,0
+PAVM.US,D,20180830,000000,576,585,553.5,579.375,746.7866696538133,0
+PAVM.US,D,20180831,000000,580.5,598.5,580.5,585,577.3155578648177,0
+PAVM.US,D,20180904,000000,585,603,580.5,589.5,856.8044478716621,0
+PAVM.US,D,20180905,000000,598.5,630,585,612,1244.7933383125064,0
+PAVM.US,D,20180906,000000,616.5,634.5,598.5,630,887.1177813262489,0
+PAVM.US,D,20180907,000000,625.5,647.55,612,625.5,841.662225588871,0
+PAVM.US,D,20180910,000000,630,648,625.5,634.5,542.2822243913511,0
+PAVM.US,D,20180911,000000,625.5,634.5,607.5,612,524.7511132101155,0
+PAVM.US,D,20180912,000000,612,634.5,612,625.5,322.50222351223107,0
+PAVM.US,D,20180913,000000,621,639,612,612,470.0488907690844,0
+PAVM.US,D,20180914,000000,616.5,625.5,603,603,637.9355581072978,0
+PAVM.US,D,20180917,000000,607.5,610.56,567.45,585,528.742224337191,0
+PAVM.US,D,20180918,000000,571.5,594,540,576,1201.0711159153955,0
+PAVM.US,D,20180919,000000,571.5,579.825,554.76,558,446.43555734129774,0
+PAVM.US,D,20180920,000000,549,580.5,549,562.5,224.9066675662933,0
+PAVM.US,D,20180921,000000,567,589.5,562.5,589.5,404.5511127293155,0
+PAVM.US,D,20180924,000000,594,594,571.5,576,280.2466677876533,0
+PAVM.US,D,20180925,000000,580.5,630,580.5,607.5,884.5533368715467,0
+PAVM.US,D,20180926,000000,612,629.955,598.5,616.5,503.7111131259555,0
+PAVM.US,D,20180927,000000,612,616.5,594,607.5,263.9777788336889,0
+PAVM.US,D,20180928,000000,598.5,598.5,576,585,294.5711122893955,0
+PAVM.US,D,20181001,000000,594,616.5,576,589.5,848.2555589485777,0
+PAVM.US,D,20181002,000000,594,594,576,576,244.9266676463733,0
+PAVM.US,D,20181003,000000,576,585,558,579.285,601.9422246299911,0
+PAVM.US,D,20181004,000000,576,580.5,562.5,576,263.23111216403555,0
+PAVM.US,D,20181005,000000,580.5,580.5,562.5,571.5,373.6355570500977,0
+PAVM.US,D,20181008,000000,567,584.595,535.5,544.5,1173.6355602500976,0
+PAVM.US,D,20181009,000000,549,553.455,508.5,526.5,610.6888913316444,0
+PAVM.US,D,20181010,000000,526.5,535.5,517.5,517.5,481.00666859069327,0
+PAVM.US,D,20181011,000000,517.5,522,472.5,508.5,278.3311122244355,0
+PAVM.US,D,20181012,000000,513,519.435,495,495,416.10666833109326,0
+PAVM.US,D,20181015,000000,499.5,522,486,513,199.58222302055108,0
+PAVM.US,D,20181016,000000,504,526.95,490.545,513,216.8288897562044,0
+PAVM.US,D,20181017,000000,517.5,549,504,544.5,731.6555584821778,0
+PAVM.US,D,20181018,000000,544.5,553.5,517.5,535.5,271.19777886256884,0
+PAVM.US,D,20181019,000000,535.5,540.72,522,531,82.2822225513511,0
+PAVM.US,D,20181022,000000,531,531,504,508.5,297.53777896792883,0
+PAVM.US,D,20181023,000000,508.5,535.5,504.675,529.335,671.22000268488,0
+PAVM.US,D,20181024,000000,531,534.06,517.5,526.5,169.8222229015111,0
+PAVM.US,D,20181025,000000,526.5,553.5,517.5,522,588.0000023519999,0
+PAVM.US,D,20181026,000000,522,528.39,508.5,522,159.15111174771553,0
+PAVM.US,D,20181029,000000,526.5,541.53,514.035,526.5,400.6333349358666,0
+PAVM.US,D,20181030,000000,526.5,531,495,522,230.9244453681422,0
+PAVM.US,D,20181031,000000,517.5,523.935,508.5,513,94.39333371090666,0
+PAVM.US,D,20181101,000000,495,526.5,495,517.5,300.28000120111994,0
+PAVM.US,D,20181102,000000,519.435,522,495,513,385.07777931808886,0
+PAVM.US,D,20181105,000000,517.5,524.25,499.5,504,232.1866675954133,0
+PAVM.US,D,20181106,000000,504,517.5,499.5,513,296.2622234072711,0
+PAVM.US,D,20181107,000000,513,517.455,504,508.5,245.37111209259552,0
+PAVM.US,D,20181108,000000,522,522,504,513,288.9155567112178,0
+PAVM.US,D,20181109,000000,504,517.455,499.5,505.98,208.2066674994933,0
+PAVM.US,D,20181112,000000,508.5,509.175,481.5,499.5,383.4133348669866,0
+PAVM.US,D,20181113,000000,490.5,499.5,477,481.5,244.2866676438133,0
+PAVM.US,D,20181114,000000,486,495,472.5,477,224.5422231203911,0
+PAVM.US,D,20181115,000000,495,495,405,472.5,1864.222229679111,0
+PAVM.US,D,20181116,000000,472.5,472.5,454.5,463.5,294.8933345129066,0
+PAVM.US,D,20181119,000000,463.5,468,454.5,454.5,89.83777813712888,0
+PAVM.US,D,20181120,000000,454.5,459,426.195,443.565,412.9911127630755,0
+PAVM.US,D,20181121,000000,445.5,465.705,441.135,452.25,205.53111193323554,0
+PAVM.US,D,20181123,000000,445.5,454.5,432.045,441,203.73555637049776,0
+PAVM.US,D,20181126,000000,445.5,459,432,445.5,301.85555676297776,0
+PAVM.US,D,20181127,000000,448.515,448.515,427.5,437.4,275.14000110055997,0
+PAVM.US,D,20181128,000000,434.25,440.73,427.5,436.278,120.80000048319998,0
+PAVM.US,D,20181129,000000,445.5,468,428.67,438.75,1394.924450024142,0
+PAVM.US,D,20181130,000000,436.5,463.5,436.5,436.5,276.8844455519822,0
+PAVM.US,D,20181203,000000,441,504,441,499.5,969.3911149886754,0
+PAVM.US,D,20181204,000000,504,504,463.5,472.5,240.53555651769776,0
+PAVM.US,D,20181206,000000,471.06,472.905,459,463.5,120.43111159283555,0
+PAVM.US,D,20181207,000000,459.495,490.5,450,450,286.0533344775466,0
+PAVM.US,D,20181210,000000,468,468,441,442.8,286.9955567035377,0
+PAVM.US,D,20181211,000000,449.955,450,441,447.75,167.06888955716443,0
+PAVM.US,D,20181212,000000,453.06,463.5,448.065,463.5,163.2822228753511,0
+PAVM.US,D,20181213,000000,463.5,477,450,454.5,127.73777828872888,0
+PAVM.US,D,20181214,000000,461.205,484.515,454.5,481.455,392.1422237907911,0
+PAVM.US,D,20181217,000000,481.5,490.5,468,468,548.242224415191,0
+PAVM.US,D,20181218,000000,481.5,495,463.5,477,346.2866680518133,0
+PAVM.US,D,20181219,000000,472.5,490.5,454.5,470.16,418.7733350084266,0
+PAVM.US,D,20181220,000000,463.5,468,441,448.2,496.38889087444437,0
+PAVM.US,D,20181221,000000,445.5,450,409.5,423,443.2266684395733,0
+PAVM.US,D,20181224,000000,426.42,450,414,436.5,137.74000055096,0
+PAVM.US,D,20181226,000000,429.75,436.5,423,424.125,289.18444560118223,0
+PAVM.US,D,20181227,000000,427.5,434.493,411.3,412.83,423.4155572492177,0
+PAVM.US,D,20181228,000000,423,434.25,419.94,427.545,291.69555672233776,0
+PAVM.US,D,20181231,000000,434.295,436.5,423,432.9,341.21777914264885,0
+PAVM.US,D,20190102,000000,436.05,485.55,423,464.535,409.38444608198216,0
+PAVM.US,D,20190103,000000,472.455,486,441,477,235.74222316519106,0
+PAVM.US,D,20190104,000000,477,481.5,450,472.455,477.26000190903994,0
+PAVM.US,D,20190107,000000,468,508.5,423,486,1002.1044484528621,0
+PAVM.US,D,20190108,000000,486,497.25,477,486,499.92889088860437,0
+PAVM.US,D,20190109,000000,490.5,526.5,486,522,960.3955593971376,0
+PAVM.US,D,20190110,000000,418.5,463.5,387,445.5,2221.9377866655286,0
+PAVM.US,D,20190111,000000,450,454.5,428.985,447.03,290.56000116224,0
+PAVM.US,D,20190114,000000,450,450,407.25,423,263.89555661113775,0
+PAVM.US,D,20190115,000000,420.345,432,420.345,432,156.2666672917333,0
+PAVM.US,D,20190116,000000,445.5,445.5,432.282,445.23,112.92000045167998,0
+PAVM.US,D,20190117,000000,441,445.5,430.785,432,131.93555608329777,0
+PAVM.US,D,20190118,000000,437.94,443.07,436.545,436.905,95.39111149267555,0
+PAVM.US,D,20190122,000000,433.305,436.5,432,432.45,145.7822228053511,0
+PAVM.US,D,20190123,000000,432,445.815,432,445.5,107.87111154259554,0
+PAVM.US,D,20190124,000000,445.5,459,436.683,450,215.12666752717328,0
+PAVM.US,D,20190125,000000,445.5,467.685,445.5,454.5,200.88000080351998,0
+PAVM.US,D,20190128,000000,450,465.93,445.545,446.49,65.8822224857511,0
+PAVM.US,D,20190129,000000,450,468,450,450,109.97777821768888,0
+PAVM.US,D,20190130,000000,449.235,459,445.5,445.5,89.36888924636443,0
+PAVM.US,D,20190131,000000,459,461.25,441,456.75,243.89555653113777,0
+PAVM.US,D,20190201,000000,445.5,456.75,441,450,102.24666707565332,0
+PAVM.US,D,20190204,000000,454.5,454.5,445.5,450,134.96000053983997,0
+PAVM.US,D,20190205,000000,445.95,463.5,445.95,450,66.13555582009778,0
+PAVM.US,D,20190206,000000,454.5,463.5,443.25,452.79,34.193333470106666,0
+PAVM.US,D,20190207,000000,453.105,459,445.5,450,68.53777805192888,0
+PAVM.US,D,20190208,000000,450,453.195,445.5,445.59,53.95777799360888,0
+PAVM.US,D,20190211,000000,450,454.5,445.635,448.65,63.71333358818666,0
+PAVM.US,D,20190212,000000,452.565,454.5,432,454.5,181.9422229499911,0
+PAVM.US,D,20190213,000000,450,454.5,445.5,446.715,183.17333406602665,0
+PAVM.US,D,20190214,000000,446.94,454.5,441,441,190.29777853896888,0
+PAVM.US,D,20190215,000000,441,446.85,432.045,441,230.2022231430311,0
+PAVM.US,D,20190219,000000,436.95,447.75,434.25,445.5,97.10666705509333,0
+PAVM.US,D,20190220,000000,449.55,450,432,436.5,160.99777842176886,0
+PAVM.US,D,20190221,000000,440.046,445.5,427.5,444.96,159.01777841384887,0
+PAVM.US,D,20190222,000000,432.9,443.295,432.9,439.56,127.88888940044443,0
+PAVM.US,D,20190225,000000,432.9,445.5,432.9,445.455,134.59333387170665,0
+PAVM.US,D,20190226,000000,445.5,450,432,441,141.51333389938665,0
+PAVM.US,D,20190227,000000,437.4,454.5,437.4,450,316.32000126528,0
+PAVM.US,D,20190228,000000,445.5,459,445.5,454.5,242.18000096871998,0
+PAVM.US,D,20190301,000000,450,463.41,450,450,170.72888957180444,0
+PAVM.US,D,20190304,000000,458.595,459,450,454.5,116.12000046447999,0
+PAVM.US,D,20190305,000000,450,463.5,441,449.1,134.88888942844443,0
+PAVM.US,D,20190306,000000,454.5,456.75,441,441.045,154.67555617425776,0
+PAVM.US,D,20190307,000000,454.5,454.5,441.045,443.25,45.695555738337774,0
+PAVM.US,D,20190308,000000,445.5,495,445.5,472.5,835.2644477855022,0
+PAVM.US,D,20190311,000000,463.5,481.5,459,463.5,93.72000037487999,0
+PAVM.US,D,20190312,000000,472.5,477,450,477,270.69555663833773,0
+PAVM.US,D,20190313,000000,580.5,585,477,495,8343.197811150567,0
+PAVM.US,D,20190314,000000,477,499.5,468,472.5,943.7133371081865,0
+PAVM.US,D,20190315,000000,472.5,490.5,472.5,477,324.43111240883553,0
+PAVM.US,D,20190318,000000,468,486,468,472.5,453.80666848189327,0
+PAVM.US,D,20190319,000000,481.5,481.5,463.5,463.5,275.22444554534223,0
+PAVM.US,D,20190320,000000,517.5,526.5,468,472.5,4341.115572920017,0
+PAVM.US,D,20190321,000000,468,486,463.5,472.5,605.3577801992088,0
+PAVM.US,D,20190322,000000,463.5,472.5,463.5,463.5,243.51111208515553,0
+PAVM.US,D,20190325,000000,468,469.62,463.5,468,244.5222232003111,0
+PAVM.US,D,20190326,000000,468,486,463.5,477,701.0933361377065,0
+PAVM.US,D,20190327,000000,481.5,508.5,477,508.5,547.1133355217867,0
+PAVM.US,D,20190328,000000,513,513,490.5,508.5,435.4511128529155,0
+PAVM.US,D,20190329,000000,504,504,472.5,495,315.0111123711555,0
+PAVM.US,D,20190401,000000,508.5,526.5,499.5,517.5,440.0466684268533,0
+PAVM.US,D,20190402,000000,517.5,535.5,513,531,490.2777797388888,0
+PAVM.US,D,20190403,000000,526.5,544.5,522,535.5,601.9955579635376,0
+PAVM.US,D,20190404,000000,544.5,582.12,490.5,522,4965.675575418257,0
+PAVM.US,D,20190405,000000,504,549,495,531,1209.1533381699464,0
+PAVM.US,D,20190408,000000,544.5,562.5,540,553.5,731.2155584804177,0
+PAVM.US,D,20190409,000000,567,571.5,544.545,553.5,414.3177794350488,0
+PAVM.US,D,20190410,000000,553.5,576.675,548.955,562.5,304.65555677417774,0
+PAVM.US,D,20190411,000000,576,576,553.5,562.5,208.43333416706665,0
+PAVM.US,D,20190412,000000,562.5,562.5,477,513,2771.8933444209065,0
+PAVM.US,D,20190415,000000,517.5,561.15,517.5,535.5,321.8933346209066,0
+PAVM.US,D,20190416,000000,531,549,531,544.5,615.1666691273333,0
+PAVM.US,D,20190417,000000,549,562.5,544.5,544.5,556.2155577804177,0
+PAVM.US,D,20190418,000000,562.5,562.5,517.5,526.5,1193.3088936621243,0
+PAVM.US,D,20190422,000000,526.5,553.5,526.5,535.5,653.0288915010044,0
+PAVM.US,D,20190423,000000,544.5,559.62,540,553.5,858.3711145445955,0
+PAVM.US,D,20190424,000000,558,594,531,535.5,1886.5133408793863,0
+PAVM.US,D,20190425,000000,535.5,558,526.5,553.5,246.2844454295822,0
+PAVM.US,D,20190426,000000,558,587.385,544.5,579.78,883.1422257547911,0
+PAVM.US,D,20190429,000000,580.5,585,562.5,571.5,292.12000116848,0
+PAVM.US,D,20190430,000000,571.5,580.5,567,580.5,419.92000167967996,0
+PAVM.US,D,20190501,000000,585,594,576.045,580.5,553.6244466589421,0
+PAVM.US,D,20190502,000000,585,589.5,569.385,589.5,385.33777931912886,0
+PAVM.US,D,20190503,000000,585,618.75,582.12,594,718.9977806537688,0
+PAVM.US,D,20190506,000000,616.5,616.5,589.5,589.5,371.57777926408886,0
+PAVM.US,D,20190507,000000,594,607.5,585,594,178.27333404642667,0
+PAVM.US,D,20190508,000000,571.5,598.5,549,576,744.6133363117866,0
+PAVM.US,D,20190509,000000,576,580.5,567,567,488.5933352877066,0
+PAVM.US,D,20190510,000000,567,571.5,549,558.045,434.6555572941777,0
+PAVM.US,D,20190513,000000,553.5,576,549,558,517.0111131791555,0
+PAVM.US,D,20190514,000000,562.5,565.875,540,544.5,380.15111263171553,0
+PAVM.US,D,20190515,000000,553.5,553.5,517.5,526.5,1231.384449369982,0
+PAVM.US,D,20190516,000000,526.5,526.5,495,513,1108.0288933210043,0
+PAVM.US,D,20190517,000000,517.5,517.5,486,495,778.3955586691377,0
+PAVM.US,D,20190520,000000,490.5,508.5,472.5,492.75,984.4022261598309,0
+PAVM.US,D,20190521,000000,499.5,513,450,465.75,1076.822226529511,0
+PAVM.US,D,20190522,000000,472.5,477,454.5,463.5,697.9666694585333,0
+PAVM.US,D,20190523,000000,463.5,499.5,463.5,499.5,349.5777791760888,0
+PAVM.US,D,20190524,000000,499.5,508.5,481.5,481.5,220.55555643777774,0
+PAVM.US,D,20190528,000000,481.5,486,468,472.5,209.01777861384886,0
+PAVM.US,D,20190529,000000,477,490.5,472.5,490.5,250.04444544462217,0
+PAVM.US,D,20190530,000000,486,486,477,481.5,229.01111202715552,0
+PAVM.US,D,20190531,000000,481.5,489.645,477,486,167.48444511438223,0
+PAVM.US,D,20190603,000000,490.5,493.425,477,490.5,371.86222370967107,0
+PAVM.US,D,20190604,000000,490.5,490.5,481.5,486,208.12000083247997,0
+PAVM.US,D,20190605,000000,486,535.5,486,522,788.5311142652355,0
+PAVM.US,D,20190606,000000,517.5,517.5,495,495,365.6933347961066,0
+PAVM.US,D,20190607,000000,495,504,486,499.5,346.62666805317326,0
+PAVM.US,D,20190610,000000,504,523.98,504,513,252.38222323175108,0
+PAVM.US,D,20190611,000000,522,522,504,513,320.32000128128,0
+PAVM.US,D,20190612,000000,504,513,504,508.5,61.12888913340444,0
+PAVM.US,D,20190613,000000,508.5,517.5,504.225,508.5,173.1844451371822,0
+PAVM.US,D,20190614,000000,508.5,517.5,504,517.5,185.37777851928888,0
+PAVM.US,D,20190617,000000,513,517.5,495,513,166.23777844272885,0
+PAVM.US,D,20190618,000000,508.5,513,504,504,199.91777857744887,0
+PAVM.US,D,20190619,000000,504,513,499.5,508.5,379.6955570743377,0
+PAVM.US,D,20190620,000000,504,535.5,499.5,522,522.4244465341421,0
+PAVM.US,D,20190621,000000,531,553.5,517.5,549,1108.7044488792621,0
+PAVM.US,D,20190624,000000,571.5,607.5,517.5,522,5995.437801759528,0
+PAVM.US,D,20190625,000000,522,535.5,481.5,517.5,1839.1466740232531,0
+PAVM.US,D,20190626,000000,517.5,535.5,508.5,515.25,622.1888913776444,0
+PAVM.US,D,20190627,000000,526.5,526.5,495,508.5,695.3888916704444,0
+PAVM.US,D,20190628,000000,508.5,517.5,495,513,495.84000198335997,0
+PAVM.US,D,20190701,000000,508.5,514.62,495.495,499.5,483.9133352689866,0
+PAVM.US,D,20190702,000000,499.5,499.5,495,499.5,438.17777953048886,0
+PAVM.US,D,20190703,000000,495,499.5,486,490.5,355.0644458647022,0
+PAVM.US,D,20190705,000000,486,495,486,490.5,85.83777812112888,0
+PAVM.US,D,20190708,000000,486,494.955,472.5,474.75,358.38444587798216,0
+PAVM.US,D,20190709,000000,472.5,508.5,472.5,495,604.2666690837332,0
+PAVM.US,D,20190710,000000,499.5,508.5,490.455,495,580.1711134317956,0
+PAVM.US,D,20190711,000000,495,495,472.5,479.25,829.8911144306755,0
+PAVM.US,D,20190712,000000,481.5,485.73,463.5,472.5,659.1333359698666,0
+PAVM.US,D,20190715,000000,472.5,486,472.5,472.5,86.6622225688711,0
+PAVM.US,D,20190716,000000,477,490.5,468,468,121.42444493014222,0
+PAVM.US,D,20190717,000000,472.5,486,472.5,477,113.29111156427555,0
+PAVM.US,D,20190718,000000,477,486,477,481.5,265.9066677302933,0
+PAVM.US,D,20190719,000000,477,490.5,477,481.5,187.28666741581333,0
+PAVM.US,D,20190722,000000,486,495,477,477,251.09333433770664,0
+PAVM.US,D,20190723,000000,481.5,486,477,477,107.84666709805332,0
+PAVM.US,D,20190724,000000,477,490.5,477,477,69.15333360994666,0
+PAVM.US,D,20190725,000000,481.5,490.5,477,486,130.1844449651822,0
+PAVM.US,D,20190726,000000,490.5,495,477,477,325.8466679700533,0
+PAVM.US,D,20190729,000000,481.5,488.205,468,468,577.9666689785332,0
+PAVM.US,D,20190730,000000,468,481.5,459,459,596.2444468294221,0
+PAVM.US,D,20190731,000000,463.5,481.5,454.5,454.5,297.06222341047106,0
+PAVM.US,D,20190801,000000,459,481.5,454.5,463.5,118.92000047567998,0
+PAVM.US,D,20190802,000000,463.5,472.5,454.5,461.25,208.4444452782222,0
+PAVM.US,D,20190805,000000,468,469.62,445.5,445.5,388.11555710801775,0
+PAVM.US,D,20190806,000000,450,472.5,450,463.5,179.15111182771554,0
+PAVM.US,D,20190807,000000,459,472.5,450,454.5,166.14444510902223,0
+PAVM.US,D,20190808,000000,454.5,468,450,450,270.7644455275022,0
+PAVM.US,D,20190809,000000,450,459,445.5,459,213.3444452978222,0
+PAVM.US,D,20190812,000000,454.5,454.5,445.5,445.77,181.85777850520887,0
+PAVM.US,D,20190813,000000,454.5,463.5,441.9,442.125,430.8444461678221,0
+PAVM.US,D,20190814,000000,441,450,405,450,1708.0066734986933,0
+PAVM.US,D,20190815,000000,459,459,427.5,441,241.76444541150218,0
+PAVM.US,D,20190816,000000,445.5,450,436.5,445.5,283.8133344685867,0
+PAVM.US,D,20190819,000000,454.5,454.5,443.25,450,49.831111310435546,0
+PAVM.US,D,20190820,000000,450,450,445.5,450,77.48888919884445,0
+PAVM.US,D,20190821,000000,441,481.5,432,441.045,933.7888926240444,0
+PAVM.US,D,20190822,000000,450,459.855,438.885,448.56,231.57111203739552,0
+PAVM.US,D,20190823,000000,450,454.5,443.25,450,174.6466673652533,0
+PAVM.US,D,20190826,000000,459,459,445.5,454.5,264.69555661433776,0
+PAVM.US,D,20190827,000000,450,459,450,454.5,241.32222318751107,0
+PAVM.US,D,20190828,000000,454.5,459,441,441.045,426.8688905963644,0
+PAVM.US,D,20190829,000000,454.5,454.5,432,436.365,484.1466686032533,0
+PAVM.US,D,20190830,000000,443.25,446.193,432.45,441,55.47555577745777,0
+PAVM.US,D,20190903,000000,432,447.3,432,443.745,203.54888970308443,0
+PAVM.US,D,20190904,000000,447.3,447.3,436.5,441,255.45555657737776,0
+PAVM.US,D,20190905,000000,445.5,449.55,424.845,429.255,382.2755570846577,0
+PAVM.US,D,20190906,000000,438.354,454.5,427.5,445.5,268.8733344088266,0
+PAVM.US,D,20190909,000000,450,454.5,437.895,443.25,133.94000053575996,0
+PAVM.US,D,20190910,000000,440.1,449.955,440.1,445.455,125.54888939108443,0
+PAVM.US,D,20190911,000000,441,454.5,441,445.68,222.45777866760886,0
+PAVM.US,D,20190912,000000,450,450,427.5,441.855,448.66000179464,0
+PAVM.US,D,20190913,000000,441,447.75,428.535,436.5,617.8888913604443,0
+PAVM.US,D,20190916,000000,445.5,447.66,436.545,445.455,222.33333422266665,0
+PAVM.US,D,20190917,000000,445.5,445.845,428.04,428.445,227.16888979756442,0
+PAVM.US,D,20190918,000000,436.5,445.05,425.295,429.57,481.7688908159644,0
+PAVM.US,D,20190919,000000,430.245,445.5,427.545,437.715,131.11555608001777,0
+PAVM.US,D,20190920,000000,437.355,447.66,432,447.3,435.23555729649775,0
+PAVM.US,D,20190923,000000,432,445.116,432,436.59,14.593333391706665,0
+PAVM.US,D,20190924,000000,436.635,445.5,436.5,441,97.19111149987553,0
+PAVM.US,D,20190925,000000,439.965,441.876,429.75,432.135,241.5066676326933,0
+PAVM.US,D,20190926,000000,429.795,440.46,429.795,438.345,63.626666921173324,0
+PAVM.US,D,20190927,000000,436.5,440.46,436.455,436.5,127.69555606633776,0
+PAVM.US,D,20190930,000000,438.66,438.66,427.5,431.325,197.4666674565333,0
+PAVM.US,D,20191001,000000,432,436.5,423,426.645,248.2444454374222,0
+PAVM.US,D,20191002,000000,427.5,432,423,423.9,113.46888934276443,0
+PAVM.US,D,20191003,000000,422.55,429.75,418.635,423,110.81555599881776,0
+PAVM.US,D,20191004,000000,421.104,431.955,419.49,427.5,90.11555591601777,0
+PAVM.US,D,20191007,000000,423,424.947,378,409.5,602.5111135211555,0
+PAVM.US,D,20191008,000000,412.245,424.08,410.601,414,45.85333351674666,0
+PAVM.US,D,20191009,000000,414,414,407.25,410.625,48.04888908108444,0
+PAVM.US,D,20191010,000000,410.67,410.67,369.495,397.125,631.2244469693421,0
+PAVM.US,D,20191011,000000,400.5,409.5,388.8,400.5,73.27111140419555,0
+PAVM.US,D,20191014,000000,409.095,413.865,400.995,408.735,97.70444483526221,0
+PAVM.US,D,20191015,000000,400.95,411.795,396,402.345,27.395555665137774,0
+PAVM.US,D,20191016,000000,405.405,408.258,396,402.975,58.19111134387555,0
+PAVM.US,D,20191017,000000,400.5,409.23,400.5,406.53,140.20888944972444,0
+PAVM.US,D,20191018,000000,405,428.67,392.85,428.04,632.0355580836978,0
+PAVM.US,D,20191021,000000,405,428.556,405,417.15,39.34888904628444,0
+PAVM.US,D,20191022,000000,406.35,427.5,406.35,418.5,71.7022225090311,0
+PAVM.US,D,20191023,000000,423,423,406.116,419.58,84.84444478382223,0
+PAVM.US,D,20191024,000000,418.5,427.5,405.135,409.68,175.08000070032,0
+PAVM.US,D,20191025,000000,414.135,419.952,409.5,409.5,109.87333377282665,0
+PAVM.US,D,20191028,000000,402.948,426.6,402.948,419.895,264.0022232782311,0
+PAVM.US,D,20191029,000000,419.895,419.895,405,411.615,67.99333360530666,0
+PAVM.US,D,20191030,000000,420.885,422.91,405,409.5,105.4444448662222,0
+PAVM.US,D,20191031,000000,405.135,409.455,403.74,404.46,143.67111168579555,0
+PAVM.US,D,20191101,000000,406.485,409.41,399.42,407.25,29.680000118719995,0
+PAVM.US,D,20191104,000000,407.835,407.835,391.5,399.15,359.45111254891555,0
+PAVM.US,D,20191105,000000,414.45,429.525,396,409.635,765.7288919518044,0
+PAVM.US,D,20191106,000000,418.5,418.5,405,413.955,237.43777872752887,0
+PAVM.US,D,20191107,000000,409.5,417.915,400.5,405,392.582223792551,0
+PAVM.US,D,20191108,000000,400.95,409.59,400.95,405,190.3066674278933,0
+PAVM.US,D,20191111,000000,417.915,417.915,402.996,405.45,135.18000054072,0
+PAVM.US,D,20191112,000000,406.35,412.65,405,407.25,146.55555614177774,0
+PAVM.US,D,20191113,000000,409.5,423.81,382.5,390.582,952.2244482533421,0
+PAVM.US,D,20191114,000000,387,404.28,364.5,399.42,1102.884448855982,0
+PAVM.US,D,20191115,000000,396.81,396.81,376.65,387,943.8111148863555,0
+PAVM.US,D,20191118,000000,401.445,403.605,387.045,401.49,517.842224293591,0
+PAVM.US,D,20191119,000000,408.915,415.08,387.9,409.5,776.7666697737333,0
+PAVM.US,D,20191120,000000,411.615,454.5,409.5,424.845,1956.864452271902,0
+PAVM.US,D,20191121,000000,436.5,441,369,402.84,1961.9800078479198,0
+PAVM.US,D,20191122,000000,414,414,388.8,398.025,566.4577800436089,0
+PAVM.US,D,20191125,000000,398.025,405,391.635,404.865,596.802224609431,0
+PAVM.US,D,20191126,000000,408.96,408.96,382.5,383.4,457.21777960664883,0
+PAVM.US,D,20191127,000000,382.5,395.955,381.51,384.75,612.9866691186132,0
+PAVM.US,D,20191129,000000,384.075,400.455,378.045,391.05,780.2066697874932,0
+PAVM.US,D,20191202,000000,382.5,398.205,378.54,394.335,623.4444469382222,0
+PAVM.US,D,20191203,000000,387.189,402.75,387,401.58,582.6711134417956,0
+PAVM.US,D,20191204,000000,400.455,440.973,391.77,391.77,595.8200023832799,0
+PAVM.US,D,20191205,000000,396,404.55,388.8,391.5,341.2822235873511,0
+PAVM.US,D,20191206,000000,392.175,395.388,384.48,387,373.4466681604533,0
+PAVM.US,D,20191209,000000,391.5,400.5,387,394.29,524.3666687641332,0
+PAVM.US,D,20191210,000000,387.63,391.455,365.571,378.225,1336.102227566631,0
+PAVM.US,D,20191211,000000,382.5,387,373.5,382.5,306.84000122736,0
+PAVM.US,D,20191212,000000,396,396,373.545,382.5,383.4266682003733,0
+PAVM.US,D,20191213,000000,382.5,418.5,376.65,418.5,1473.6311170056354,0
+PAVM.US,D,20191216,000000,422.865,477,405,427.5,3498.7422362171906,0
+PAVM.US,D,20191217,000000,447.75,450,429.75,440.46,922.9822259141511,0
+PAVM.US,D,20191218,000000,443.295,459,438.75,446.4,1011.0333373774665,0
+PAVM.US,D,20191219,000000,449.1,459,416.295,429.57,2325.424453746142,0
+PAVM.US,D,20191220,000000,441,454.5,432,448.74,970.8555594389777,0
+PAVM.US,D,20191223,000000,450,459,427.5,441.36,1282.1800051287198,0
+PAVM.US,D,20191224,000000,445.5,450,436.5,444.825,337.60889023932435,0
+PAVM.US,D,20191226,000000,459,562.5,445.5,531,7000.66225022487,0
+PAVM.US,D,20191227,000000,535.5,540,508.5,517.5,2844.951122490915,0
+PAVM.US,D,20191230,000000,526.5,535.5,510.75,531,1773.6911182058755,0
+PAVM.US,D,20191231,000000,526.5,558,517.5,540,2624.52001049808,0
+PAVM.US,D,20200102,000000,553.5,562.5,531,540,1959.2911189482752,0
+PAVM.US,D,20200103,000000,540,540,517.5,517.5,1693.7800067751198,0
+PAVM.US,D,20200106,000000,517.5,540,517.5,526.5,728.262225135271,0
+PAVM.US,D,20200107,000000,531,531,517.5,522,1097.964448836302,0
+PAVM.US,D,20200108,000000,522,540,513,535.5,1246.1688938735642,0
+PAVM.US,D,20200109,000000,544.5,621,535.5,621,3857.2555709845774,0
+PAVM.US,D,20200110,000000,630,738,625.5,693,7175.800028703199,0
+PAVM.US,D,20200113,000000,760.5,760.5,607.5,639,4838.744463799422,0
+PAVM.US,D,20200114,000000,661.5,675,567,612,3024.146678763253,0
+PAVM.US,D,20200115,000000,594,661.5,585,616.5,1779.2933404505065,0
+PAVM.US,D,20200116,000000,630,648,607.5,648,999.8533373327466,0
+PAVM.US,D,20200117,000000,648,688.5,630,684,1906.6777854044885,0
+PAVM.US,D,20200121,000000,693,720,657,666,1767.1911181798753,0
+PAVM.US,D,20200122,000000,666,683.91,643.5,666,1132.9155600872177,0
+PAVM.US,D,20200123,000000,661.5,697.5,648,688.5,867.9600034718399,0
+PAVM.US,D,20200124,000000,693,715.5,670.5,697.5,1655.2155621764175,0
+PAVM.US,D,20200127,000000,666,693,643.5,657,1898.9111187067554,0
+PAVM.US,D,20200128,000000,661.5,737.955,657,702,1177.7244491553422,0
+PAVM.US,D,20200129,000000,697.5,720,688.5,697.5,1083.324448777742,0
+PAVM.US,D,20200130,000000,688.5,711,661.5,661.5,822.9000032915999,0
+PAVM.US,D,20200131,000000,666,688.5,657,666,1081.004448768462,0
+PAVM.US,D,20200203,000000,670.5,684,652.5,670.5,992.7066706374932,0
+PAVM.US,D,20200204,000000,675,709.785,675,693,678.8200027152799,0
+PAVM.US,D,20200205,000000,697.5,711,675,679.5,661.6777804244889,0
+PAVM.US,D,20200206,000000,670.5,679.5,641.16,657,1162.9400046517599,0
+PAVM.US,D,20200207,000000,679.5,679.5,630,652.5,869.4266701443731,0
+PAVM.US,D,20200210,000000,666,666,652.5,661.5,561.3355578008977,0
+PAVM.US,D,20200211,000000,666,831.51,657,760.5,5699.442245019991,0
+PAVM.US,D,20200212,000000,778.5,855,747,819,3368.6000134743995,0
+PAVM.US,D,20200213,000000,828,850.5,810,837,1157.0644490727022,0
+PAVM.US,D,20200214,000000,850.5,1125,850.5,1107,9399.651148709716,0
+PAVM.US,D,20200218,000000,1111.5,1388.75,1093.5,1161,16651.12006660448,0
+PAVM.US,D,20200219,000000,1197,1282.5,1102.5,1228.5,4376.988906396844,0
+PAVM.US,D,20200220,000000,1251,1359,1228.5,1284.75,4585.624462786942,0
+PAVM.US,D,20200221,000000,1300.5,1413,1269,1395,4292.568906059164,0
+PAVM.US,D,20200224,000000,1341,1548,1327.5,1480.5,5748.262245215271,0
+PAVM.US,D,20200225,000000,1516.5,1552.5,1285.47,1318.5,5274.120021096479,0
+PAVM.US,D,20200226,000000,1296,1315.71,1053,1192.5,6728.873360248826,0
+PAVM.US,D,20200227,000000,1012.5,1125,922.5,1089,7178.355584268977,0
+PAVM.US,D,20200228,000000,967.5,1149.62,953.55,1125,3871.5800154863196,0
+PAVM.US,D,20200302,000000,1116,1300.5,1116,1221.75,3159.9000126395995,0
+PAVM.US,D,20200303,000000,1242,1251,1080,1111.5,2842.004455812462,0
+PAVM.US,D,20200304,000000,1138.5,1161,1107,1143,1470.3288947702042,0
+PAVM.US,D,20200305,000000,1125,1138.5,1080,1107,1717.2244513133421,0
+PAVM.US,D,20200306,000000,1082.25,1143,1062,1129.5,1978.3955634691376,0
+PAVM.US,D,20200309,000000,1012.5,1156.5,1008,1102.5,2569.1844547211817,0
+PAVM.US,D,20200310,000000,1156.5,1191.83,963,981,3012.6000120503995,0
+PAVM.US,D,20200311,000000,958.5,1034.73,742.5,783,6661.960026647839,0
+PAVM.US,D,20200312,000000,652.5,719.325,585,616.5,5533.664466579102,0
+PAVM.US,D,20200313,000000,706.5,731.7,607.5,652.5,2266.826675733973,0
+PAVM.US,D,20200316,000000,630,778.5,589.5,697.5,3117.46001246984,0
+PAVM.US,D,20200317,000000,693,769.5,652.5,684,1785.5733404756265,0
+PAVM.US,D,20200318,000000,657,719.955,607.5,643.905,1683.0177845098485,0
+PAVM.US,D,20200319,000000,630,702,585,634.5,1659.3955621931375,0
+PAVM.US,D,20200320,000000,652.5,666,607.5,630,1131.9444489722223,0
+PAVM.US,D,20200323,000000,630,652.5,603,621,930.322225943511,0
+PAVM.US,D,20200324,000000,634.5,846,632.25,756,3078.9000123155993,0
+PAVM.US,D,20200325,000000,778.5,823.5,743.715,774,799.5133365313866,0
+PAVM.US,D,20200326,000000,774,884.25,770.4,814.5,1503.9711171269953,0
+PAVM.US,D,20200327,000000,792,828,769.5,810,738.9977807337688,0
+PAVM.US,D,20200330,000000,792,832.5,765,819,722.7977806689688,0
+PAVM.US,D,20200331,000000,810,931.455,774,891,2053.0311193232355,0
+PAVM.US,D,20200401,000000,873,895.5,823.5,859.5,1099.3977821753688,0
+PAVM.US,D,20200402,000000,864,940.5,828.045,864,1515.6133393957864,0
+PAVM.US,D,20200403,000000,846,868.5,778.5,819,980.8755594790576,0
+PAVM.US,D,20200406,000000,846,873,769.5,787.5,1760.1377848183286,0
+PAVM.US,D,20200407,000000,810,846,765,814.5,2200.8200088032795,0
+PAVM.US,D,20200408,000000,828,877.5,828,873,1161.1555602001777,0
+PAVM.US,D,20200409,000000,886.5,890.955,805.5,859.5,1350.7222276251111,0
+PAVM.US,D,20200413,000000,904.5,990,877.5,976.5,3915.446682328453,0
+PAVM.US,D,20200414,000000,990,1089,972,1057.5,2292.455564725378,0
+PAVM.US,D,20200415,000000,1030.5,1062,954.045,1039.5,1721.9288957766041,0
+PAVM.US,D,20200416,000000,1057.5,1098,1026,1057.5,1429.2088946057245,0
+PAVM.US,D,20200417,000000,1084.5,1129.46,1080,1093.5,1419.3200056772798,0
+PAVM.US,D,20200420,000000,1048.5,1116,1008,1021.5,2134.1511196477154,0
+PAVM.US,D,20200421,000000,1035,1277.78,1026,1179,9888.720039554879,0
+PAVM.US,D,20200422,000000,1228.5,1273.5,1107,1174.5,2960.751122954115,0
+PAVM.US,D,20200423,000000,1170,1183.46,1062,1111.5,2902.7000116107997,0
+PAVM.US,D,20200424,000000,1098,1125,1035,1111.5,2105.777786200889,0
+PAVM.US,D,20200427,000000,1125,1138.5,1043.37,1057.5,2035.8711192545952,0
+PAVM.US,D,20200428,000000,1057.5,1080,972,990,2719.351121988515,0
+PAVM.US,D,20200429,000000,1017,1057.5,963,1030.5,2122.742230713191,0
+PAVM.US,D,20200430,000000,1035,1057.5,985.5,985.5,856.7488923158844,0
+PAVM.US,D,20200501,000000,985.5,1021.46,895.5,918,2409.8000096391997,0
+PAVM.US,D,20200504,000000,958.5,1030.5,936,1008,2177.451119820915,0
+PAVM.US,D,20200505,000000,1030.5,1057.5,1008,1053,1718.922229097911,0
+PAVM.US,D,20200506,000000,1053,1080,1026,1080,1173.3533380267465,0
+PAVM.US,D,20200507,000000,1080,1102.5,1053,1084.5,611.5933357797065,0
+PAVM.US,D,20200508,000000,1084.5,1093.5,1035,1044,1310.8600052434397,0
+PAVM.US,D,20200511,000000,1030.5,1057.5,972,1053,1277.1577828864088,0
+PAVM.US,D,20200512,000000,1053,1053,990,999,1902.9955631675375,0
+PAVM.US,D,20200513,000000,1021.5,1021.5,913.5,1012.5,2837.0200113480796,0
+PAVM.US,D,20200514,000000,999,1030.46,949.5,1021.5,903.8622258376711,0
+PAVM.US,D,20200515,000000,1017,1026,981,1021.5,676.1888915936444,0
+PAVM.US,D,20200518,000000,1039.5,1066.5,1003.5,1066.5,1360.0955609959376,0
+PAVM.US,D,20200519,000000,1057.5,1161,1048.5,1134,3244.748901867884,0
+PAVM.US,D,20200520,000000,1179,1201.5,1129.5,1174.5,2701.748899695884,0
+PAVM.US,D,20200521,000000,1192.5,1269,1174.5,1192.5,3444.791124890275,0
+PAVM.US,D,20200522,000000,1080,1116,1012.5,1053,4418.708906563724,0
+PAVM.US,D,20200526,000000,1086.75,1086.75,949.5,967.5,4360.386684108213,0
+PAVM.US,D,20200527,000000,972,981,922.5,936,2465.666676529333,0
+PAVM.US,D,20200528,000000,954,963,877.5,891,4345.440017381759,0
+PAVM.US,D,20200529,000000,900,931.5,859.5,895.5,2575.7955658587375,0
+PAVM.US,D,20200601,000000,900,958.5,886.5,891,2253.082231234551,0
+PAVM.US,D,20200602,000000,913.5,1012.5,913.5,999,3054.384456661982,0
+PAVM.US,D,20200603,000000,1008,1035,949.5,999,2909.6289005274043,0
+PAVM.US,D,20200604,000000,985.5,996.75,913.5,940.5,2026.486674772613,0
+PAVM.US,D,20200605,000000,936,990,931.5,985.5,1535.084450584782,0
+PAVM.US,D,20200608,000000,999,1017,958.5,985.5,2404.0911207274753,0
+PAVM.US,D,20200609,000000,985.5,1012.5,945,958.5,1336.0044497884621,0
+PAVM.US,D,20200610,000000,967.5,976.5,875.25,900,3028.717789892649,0
+PAVM.US,D,20200611,000000,873,918,855,882,2723.2377886707286,0
+PAVM.US,D,20200612,000000,909,927,864,873,1790.5400071621598,0
+PAVM.US,D,20200615,000000,940.5,1035,877.5,1026,4459.573351171625,0
+PAVM.US,D,20200616,000000,1057.5,1071,976.5,976.5,2748.1111221035553,0
+PAVM.US,D,20200617,000000,990,1083.38,976.5,1075.5,3486.7155695024176,0
+PAVM.US,D,20200618,000000,1062,1102.5,1032.75,1098,2104.5755639738577,0
+PAVM.US,D,20200619,000000,1116,1125,1035,1035,2819.8733446128263,0
+PAVM.US,D,20200622,000000,1048.5,1055.25,999,1012.5,1560.7888951320442,0
+PAVM.US,D,20200623,000000,1012.5,1111.5,1012.5,1039.5,3377.42001350968,0
+PAVM.US,D,20200624,000000,1035,1053,958.5,1053,2418.1133430057866,0
+PAVM.US,D,20200625,000000,1053,1053,976.5,1003.5,2119.7333418122666,0
+PAVM.US,D,20200626,000000,990,1026,954,972,10583.828931224203,0
+PAVM.US,D,20200629,000000,967.5,990,913.5,949.5,1751.9555625633775,0
+PAVM.US,D,20200630,000000,936,961.425,913.5,949.5,1599.5888952872444,0
+PAVM.US,D,20200701,000000,940.5,972,927,938.25,617.9466691384532,0
+PAVM.US,D,20200702,000000,931.5,940.5,891,922.5,2112.5533417835463,0
+PAVM.US,D,20200706,000000,918,936,891,913.5,1523.0333394254665,0
+PAVM.US,D,20200707,000000,909,976.5,886.5,936,2892.7400115709597,0
+PAVM.US,D,20200708,000000,940.5,949.5,909,945,1294.5711162893954,0
+PAVM.US,D,20200709,000000,945,949.5,886.5,891,1601.5777841840888,0
+PAVM.US,D,20200710,000000,904.5,927,891,913.5,1102.1466710752532,0
+PAVM.US,D,20200713,000000,927,981,904.5,909,2033.6911192458754,0
+PAVM.US,D,20200714,000000,909,940.5,900,940.5,893.4911146850754,0
+PAVM.US,D,20200715,000000,940.5,963,927,940.5,894.4444480222221,0
+PAVM.US,D,20200716,000000,936,940.5,913.5,918,827.4244477541422,0
+PAVM.US,D,20200717,000000,918,967.5,918,922.5,1055.8155597788177,0
+PAVM.US,D,20200720,000000,922.5,976.5,922.5,972,1138.8711156665954,0
+PAVM.US,D,20200721,000000,976.5,1005.75,954,963,1207.7622270532709,0
+PAVM.US,D,20200722,000000,963,972,927,949.5,630.4444469662222,0
+PAVM.US,D,20200723,000000,954,963,909,918,852.7622256332711,0
+PAVM.US,D,20200724,000000,922.5,936,900,927,801.4377809835288,0
+PAVM.US,D,20200727,000000,936,954,904.5,940.5,1154.282226839351,0
+PAVM.US,D,20200728,000000,931.5,940.455,904.5,909,911.2488925338844,0
+PAVM.US,D,20200729,000000,918,924.345,886.5,904.5,1307.5266718967732,0
+PAVM.US,D,20200730,000000,895.5,922.5,873,913.5,1257.8133383645866,0
+PAVM.US,D,20200731,000000,904.5,922.5,859.5,895.5,1565.6400062625598,0
+PAVM.US,D,20200803,000000,895.5,922.5,895.5,904.5,403.6022238366311,0
+PAVM.US,D,20200804,000000,900,914.715,877.5,891,1129.9333378530664,0
+PAVM.US,D,20200805,000000,895.5,909,882,886.5,772.5977808681688,0
+PAVM.US,D,20200806,000000,922.5,922.5,864,915.75,2448.3977875713686,0
+PAVM.US,D,20200807,000000,900,940.5,895.5,929.25,1458.9977836137687,0
+PAVM.US,D,20200810,000000,936,945,918,940.5,948.8088926841243,0
+PAVM.US,D,20200811,000000,936,954,909,913.5,877.8266701779733,0
+PAVM.US,D,20200812,000000,927,931.5,895.5,904.5,598.0755579478578,0
+PAVM.US,D,20200813,000000,918,990,895.5,976.5,2568.2911213842754,0
+PAVM.US,D,20200814,000000,981,985.5,945,976.5,1256.1511161357155,0
+PAVM.US,D,20200817,000000,972,972,922.5,954,1887.606674217093,0
+PAVM.US,D,20200818,000000,949.5,954,909,940.5,1809.0444516806222,0
+PAVM.US,D,20200819,000000,936,940.5,900,918,2188.646675421253,0
+PAVM.US,D,20200820,000000,904.5,927,904.5,913.5,1047.3777819672887,0
+PAVM.US,D,20200821,000000,904.5,915.75,859.5,882,2730.6400109225597,0
+PAVM.US,D,20200824,000000,904.5,909,855,868.5,1302.4133385429866,0
+PAVM.US,D,20200825,000000,882,886.05,841.5,873,820.5133366153866,0
+PAVM.US,D,20200826,000000,873,913.5,850.5,895.5,2063.337786031129,0
+PAVM.US,D,20200827,000000,891,909.045,859.5,859.5,1775.9955626595374,0
+PAVM.US,D,20200828,000000,868.5,886.5,850.5,864,1827.4977850877688,0
+PAVM.US,D,20200831,000000,886.5,895.5,859.5,886.5,2055.6933415561066,0
+PAVM.US,D,20200901,000000,895.5,895.5,859.5,886.5,1246.6666716533332,0
+PAVM.US,D,20200902,000000,873,882,855,873,1596.2266730515732,0
+PAVM.US,D,20200903,000000,877.5,877.5,837,850.5,1900.0711187113955,0
+PAVM.US,D,20200904,000000,855,867.96,769.5,850.5,3026.2955676607376,0
+PAVM.US,D,20200908,000000,846,846,814.95,823.5,955.2577815988088,0
+PAVM.US,D,20200909,000000,832.5,859.5,828,837,776.102225326631,0
+PAVM.US,D,20200910,000000,841.5,859.5,814.5,832.5,1137.86000455144,0
+PAVM.US,D,20200911,000000,837,841.5,810,810,931.742225949191,0
+PAVM.US,D,20200914,000000,810,841.5,810,823.5,1309.06000523624,0
+PAVM.US,D,20200915,000000,841.5,850.5,823.5,846,1002.9466706784533,0
+PAVM.US,D,20200916,000000,841.5,891,839.25,846,1217.464449314302,0
+PAVM.US,D,20200917,000000,850.5,886.5,837,868.5,1458.2177836106487,0
+PAVM.US,D,20200918,000000,882,895.5,859.5,868.5,2172.666675357333,0
+PAVM.US,D,20200921,000000,859.5,859.5,819,819,1610.4577842196086,0
+PAVM.US,D,20200922,000000,819,850.5,787.5,819,1335.3911164526755,0
+PAVM.US,D,20200923,000000,841.5,841.5,810,814.5,1280.2644495655022,0
+PAVM.US,D,20200924,000000,819,828,792,801,1549.506672864693,0
+PAVM.US,D,20200925,000000,796.5,819,787.5,805.5,944.2733371104265,0
+PAVM.US,D,20200928,000000,792,805.5,783,792,891.84000356736,0
+PAVM.US,D,20200929,000000,801,805.5,774,792,1719.422229099911,0
+PAVM.US,D,20200930,000000,792,819,774,801,1441.5955613219376,0
+PAVM.US,D,20201001,000000,796.5,814.5,787.5,792,744.502225200231,0
+PAVM.US,D,20201002,000000,792,846,787.5,837,1166.0200046640798,0
+PAVM.US,D,20201005,000000,832.5,873,832.5,868.5,618.3466691400532,0
+PAVM.US,D,20201006,000000,868.5,877.5,841.5,859.5,638.9911136670755,0
+PAVM.US,D,20201007,000000,859.5,882,846,859.5,558.2377800107288,0
+PAVM.US,D,20201008,000000,864,873,859.5,864,412.8488905402844,0
+PAVM.US,D,20201009,000000,868.5,936,846,918,2703.6844552591815,0
+PAVM.US,D,20201012,000000,940.5,962.955,877.5,900,1868.6177852522487,0
+PAVM.US,D,20201013,000000,935.955,949.5,904.5,913.5,1362.464449894302,0
+PAVM.US,D,20201014,000000,918,930.51,864,891,1146.9600045878399,0
+PAVM.US,D,20201015,000000,882,918,877.5,895.5,528.8933354489066,0
+PAVM.US,D,20201016,000000,891,931.5,891,904.5,791.6311142776354,0
+PAVM.US,D,20201019,000000,900,912.6,850.5,855,889.0311146672354,0
+PAVM.US,D,20201020,000000,859.5,888.75,828,864,738.3866696202133,0
+PAVM.US,D,20201021,000000,873,885.15,850.5,859.5,372.2311126000355,0
+PAVM.US,D,20201022,000000,864,886.5,850.5,877.5,788.8666698221333,0
+PAVM.US,D,20201023,000000,877.5,908.235,859.5,873,609.8600024394399,0
+PAVM.US,D,20201026,000000,882,886.5,828,850.5,890.9288924526044,0
+PAVM.US,D,20201027,000000,841.5,877.5,832.5,868.5,753.6244474589421,0
+PAVM.US,D,20201028,000000,855,864,841.5,846,702.1155583640177,0
+PAVM.US,D,20201029,000000,846,875.43,810,832.5,1920.9866743506132,0
+PAVM.US,D,20201030,000000,837,839.25,787.5,805.5,1772.9466737584532,0
+PAVM.US,D,20201102,000000,819,828,751.5,778.5,1128.6488934034842,0
+PAVM.US,D,20201103,000000,792,810,778.5,810,624.7933358325066,0
+PAVM.US,D,20201104,000000,810,841.5,796.5,819,790.6511142737154,0
+PAVM.US,D,20201105,000000,855,855,801,819,994.4200039776798,0
+PAVM.US,D,20201106,000000,811.62,819,783,785.25,1085.806671009893,0
+PAVM.US,D,20201109,000000,828.405,833.85,792,801,1031.12000412448,0
+PAVM.US,D,20201110,000000,801,823.5,787.5,801,1086.822226569511,0
+PAVM.US,D,20201111,000000,796.5,837,787.5,837,635.6266692091732,0
+PAVM.US,D,20201112,000000,823.5,830.88,805.005,814.5,961.5333371794665,0
+PAVM.US,D,20201113,000000,814.5,828,796.5,810,1058.6155597900176,0
+PAVM.US,D,20201116,000000,810,814.5,796.5,814.5,836.102225566631,0
+PAVM.US,D,20201117,000000,819,827.28,794.25,801,1173.4666713605334,0
+PAVM.US,D,20201118,000000,832.5,846,796.5,819,2591.926677034373,0
+PAVM.US,D,20201119,000000,819,828,778.5,801,2048.204452637262,0
+PAVM.US,D,20201120,000000,796.5,814.5,787.5,805.5,1767.7755626266576,0
+PAVM.US,D,20201123,000000,814.5,931.5,807.165,918,2731.026677590773,0
+PAVM.US,D,20201124,000000,927,945,841.5,895.5,2325.542231524391,0
+PAVM.US,D,20201125,000000,891,891,873,882,740.68000296272,0
+PAVM.US,D,20201127,000000,882.72,900,864,882,747.022225210311,0
+PAVM.US,D,20201130,000000,891,900,832.5,873,1402.726672277573,0
+PAVM.US,D,20201201,000000,882,886.5,841.5,855,1029.364448561902,0
+PAVM.US,D,20201202,000000,850.5,904.5,846,886.5,1229.042227138391,0
+PAVM.US,D,20201203,000000,891,936,873,927,1957.9377856095286,0
+PAVM.US,D,20201204,000000,931.5,976.5,904.5,954,3498.8800139955197,0
+PAVM.US,D,20201207,000000,954,967.5,864,886.5,3722.171125999795,0
+PAVM.US,D,20201208,000000,886.5,891,859.5,873,1663.6200066544798,0
+PAVM.US,D,20201209,000000,864,891,837,841.5,1922.2200076888798,0
+PAVM.US,D,20201210,000000,832.5,846,814.5,841.5,2175.8533420367467,0
+PAVM.US,D,20201211,000000,756,832.5,747,801,15770.32450752574,0
+PAVM.US,D,20201214,000000,796.5,796.5,756,796.5,7020.248916969884,0
+PAVM.US,D,20201215,000000,819,855,778.5,850.5,6494.742248201191,0
+PAVM.US,D,20201216,000000,846,864,828,864,2676.3755662610574,0
+PAVM.US,D,20201217,000000,864,868.5,796.5,823.5,5149.568909487163,0
+PAVM.US,D,20201218,000000,760.5,796.5,733.5,792,10672.115598244016,0
+PAVM.US,D,20201221,000000,814.5,814.5,783,796.5,5554.62224444071,0
+PAVM.US,D,20201222,000000,810,846,765,819,9595.351149492515,0
+PAVM.US,D,20201223,000000,828,845.955,796.5,837,5076.806686973893,0
+PAVM.US,D,20201224,000000,850.5,904.5,829.35,877.5,6278.584469558781,0
+PAVM.US,D,20201228,000000,940.5,960.75,904.5,958.5,6900.291138712274,0
+PAVM.US,D,20201229,000000,963,1007.96,913.5,949.5,5104.3977981953685,0
+PAVM.US,D,20201230,000000,954,967.5,895.5,949.5,3310.4644576863016,0
+PAVM.US,D,20201231,000000,951.255,958.5,922.5,954,2286.4200091456796,0
+PAVM.US,D,20210104,000000,990,1075.5,963,1021.5,9798.606705861093,0
+PAVM.US,D,20210105,000000,1026,1197,1012.5,1161,8436.555589301777,0
+PAVM.US,D,20210106,000000,1035,1057.5,972,981,18891.537853343925,0
+PAVM.US,D,20210107,000000,1003.5,1030.5,976.5,985.5,4827.300019309199,0
+PAVM.US,D,20210108,000000,990,990,945,958.5,4218.646683541253,0
+PAVM.US,D,20210111,000000,954,967.5,904.5,936,4434.904462184061,0
+PAVM.US,D,20210112,000000,927,945,900,913.5,3570.84001428336,0
+PAVM.US,D,20210113,000000,913.5,936,901.35,913.5,2198.9777865736887,0
+PAVM.US,D,20210114,000000,922.5,940.5,904.5,931.5,2494.0355655316976,0
+PAVM.US,D,20210115,000000,927,967.5,882,904.5,4812.524463694542,0
+PAVM.US,D,20210119,000000,922.5,954,895.5,949.5,3840.6022375846305,0
+PAVM.US,D,20210120,000000,954,954,913.5,936,2187.746675417653,0
+PAVM.US,D,20210121,000000,927,999,906.75,972,4841.611130477555,0
+PAVM.US,D,20210122,000000,976.5,999,945,985.5,3157.0644570727018,0
+PAVM.US,D,20210125,000000,999,1111.5,936.045,1048.5,8782.791146242274,0
+PAVM.US,D,20210126,000000,1057.5,1063.89,1012.5,1026,3281.904457572062,0
+PAVM.US,D,20210127,000000,990,1048.5,909,918,6886.933360881066,0
+PAVM.US,D,20210128,000000,927,963,909,927,4000.2289048898037,0
+PAVM.US,D,20210129,000000,922.5,945,906.75,922.5,3091.2177901426485,0
+PAVM.US,D,20210201,000000,913.5,972,909,954,2587.7155659064174,0
+PAVM.US,D,20210202,000000,967.5,967.5,922.5,954,1940.7800077631196,0
+PAVM.US,D,20210203,000000,963,963,922.5,949.5,1807.0355627836975,0
+PAVM.US,D,20210204,000000,954,990,940.5,985.5,2547.5466768568526,0
+PAVM.US,D,20210205,000000,1008,1012.5,958.5,972,2548.8488990842843,0
+PAVM.US,D,20210208,000000,982.215,1014.75,960.75,1008,3972.3755714450576,0
+PAVM.US,D,20210209,000000,1035,1156.5,1035,1111.5,29352.297895186963,0
+PAVM.US,D,20210210,000000,1264.5,1314,1102.5,1206,21866.097865242165,0
+PAVM.US,D,20210211,000000,1215,1620,1194.75,1444.5,28332.40900221852,0
+PAVM.US,D,20210212,000000,1386,1678.5,1350,1575,19823.360079293438,0
+PAVM.US,D,20210216,000000,1638,2146.5,1620,2020.5,33165.33346599466,0
+PAVM.US,D,20210217,000000,2162.25,2272.5,1822.5,2272.5,27709.097888614164,0
+PAVM.US,D,20210218,000000,2079,2200.5,1971,2119.5,12326.653382639945,0
+PAVM.US,D,20210219,000000,2106,2173.5,1989,2056.5,12787.60227337263,0
+PAVM.US,D,20210222,000000,1813.5,2533.5,1714.5,2497.5,29235.755672498573,0
+PAVM.US,D,20210223,000000,2074.5,2124,1813.5,2007,30472.073455221624,0
+PAVM.US,D,20210224,000000,2043,2205,2025,2106,13881.984499972381,0
+PAVM.US,D,20210225,000000,2119.5,2182.5,1926,2011.5,12169.115604232016,0
+PAVM.US,D,20210226,000000,2025,2065.5,1849.5,1890,11056.293377558506,0
+PAVM.US,D,20210301,000000,1962,1999.31,1854,1854,7289.4444736022215,0
+PAVM.US,D,20210302,000000,1876.5,2164.5,1849.5,1957.5,12023.888936984442,0
+PAVM.US,D,20210303,000000,1962,1984.5,1861.65,1867.5,9678.08003871232,0
+PAVM.US,D,20210304,000000,1833.75,1885.5,1579.5,1674,15185.546727408851,0
+PAVM.US,D,20210305,000000,1710,1719,1386,1678.5,22992.195647524335,0
+PAVM.US,D,20210308,000000,1638,1710,1557,1584,5627.968911400763,0
+PAVM.US,D,20210309,000000,1651.5,1817.96,1642.5,1678.5,7890.3689204503635,0
+PAVM.US,D,20210310,000000,1710,1782,1615.5,1719,9099.10225861863,0
+PAVM.US,D,20210311,000000,1750.5,1921.55,1705.5,1899,6650.955582159377,0
+PAVM.US,D,20210312,000000,1912.5,1971,1791.86,1953,4756.064463468701,0
+PAVM.US,D,20210315,000000,1930.5,2020.5,1872,1971,4097.984460836382,0
+PAVM.US,D,20210316,000000,1957.5,2020.5,1849.5,1926,6796.92224940991,0
+PAVM.US,D,20210317,000000,1881,1984.5,1804.5,1944,13291.235608720495,0
+PAVM.US,D,20210318,000000,1913.18,2090.25,1896.75,1926,7120.477806259689,0
+PAVM.US,D,20210319,000000,1980,2133,1912.5,2083.5,18227.326739575972,0
+PAVM.US,D,20210322,000000,2083.5,2092.5,2002.5,2016,4581.164462769101,0
+PAVM.US,D,20210323,000000,2025,2074.5,1926,1989,7285.857806921208,0
+PAVM.US,D,20210324,000000,2011.5,2027.34,1809,1818,7209.557806616009,0
+PAVM.US,D,20210325,000000,1752.75,1944,1714.5,1930.5,7839.4911424690745,0
+PAVM.US,D,20210326,000000,1944,1975.5,1782,1876.5,5907.300023629199,0
+PAVM.US,D,20210329,000000,1872,1908,1759.5,1768.5,5846.260023385039,0
+PAVM.US,D,20210330,000000,1747.49,2113.56,1732.5,2083.5,11623.328935382204,0
+PAVM.US,D,20210331,000000,2052,2173.5,1998,1998,11882.657825308408,0
+PAVM.US,D,20210401,000000,2043,2335.5,2016,2236.5,13454.74005381896,0
+PAVM.US,D,20210405,000000,2277,2376,2196,2344.5,7614.553363791546,0
+PAVM.US,D,20210406,000000,2398.5,2934,2398.5,2805.75,45666.86240488967,0
+PAVM.US,D,20210407,000000,2740.5,2965.5,2574,2587.5,14104.580056418317,0
+PAVM.US,D,20210408,000000,2686.5,2691,2515.5,2650.5,6497.635581546097,0
+PAVM.US,D,20210409,000000,2677.5,2794.5,2583,2700,7003.0978057901675,0
+PAVM.US,D,20210412,000000,2718,2781,2592,2601,5512.624466494942,0
+PAVM.US,D,20210413,000000,2619,2645.55,2137.5,2142,17782.873404464823,0
+PAVM.US,D,20210414,000000,2169,2275.83,2079,2198.25,7745.04003098016,0
+PAVM.US,D,20210415,000000,2214,2249.96,2097,2187,6102.124468852941,0
+PAVM.US,D,20210416,000000,2191.5,2241,2101.5,2214,5653.30224483543,0
+PAVM.US,D,20210419,000000,2236.5,2245.46,1921.5,2025,10687.266709415731,0
+PAVM.US,D,20210420,000000,2002.5,2029.5,1845,1919.25,8101.300032405199,0
+PAVM.US,D,20210421,000000,1917,2043,1894.5,1984.5,5114.422242679911,0
+PAVM.US,D,20210422,000000,2016,2088,1912.5,1939.5,5561.771133358195,0
+PAVM.US,D,20210423,000000,1957.5,2178,1957.5,2119.5,5139.724465003342,0
+PAVM.US,D,20210426,000000,2128.5,2209.5,2079,2173.5,2628.044454956622,0
+PAVM.US,D,20210427,000000,2191.5,2223,2083.5,2097,3486.2622361672707,0
+PAVM.US,D,20210428,000000,2119.5,2178,2084.4,2164.5,2614.6555660141776,0
+PAVM.US,D,20210429,000000,2160,2164.5,2065.5,2115,2655.848899512284,0
+PAVM.US,D,20210430,000000,2079,2110.5,2038.5,2056.5,2540.9977879417684,0
+PAVM.US,D,20210503,000000,2083.5,2475,2056.5,2277,13145.973385917225,0
+PAVM.US,D,20210504,000000,2182.5,2205,1957.5,2002.5,10267.133374401865,0
+PAVM.US,D,20210505,000000,2054.25,2101.5,1966.5,1993.5,4364.528906347004,0
+PAVM.US,D,20210506,000000,1980,2016,1885.5,2007,4896.784464031582,0
+PAVM.US,D,20210507,000000,2020.5,2045.34,1953,1962,4607.677796208488,0
+PAVM.US,D,20210510,000000,1966.5,1971,1804.5,1813.5,6868.800027475199,0
+PAVM.US,D,20210511,000000,1764,1917.09,1737.45,1876.5,7930.48003172192,0
+PAVM.US,D,20210512,000000,1849.5,1894.64,1800,1831.5,6313.224469697342,0
+PAVM.US,D,20210513,000000,1863,1903.59,1714.5,1791,8592.464478814301,0
+PAVM.US,D,20210514,000000,1822.5,1849.5,1764,1813.5,5841.6689122555645,0
+PAVM.US,D,20210517,000000,1813.5,1836,1723.5,1777.5,5195.904465228062,0
+PAVM.US,D,20210518,000000,1777.5,1975.5,1759.5,1899,7001.728916895804,0
+PAVM.US,D,20210519,000000,1845,2002.46,1809,1993.5,4181.033350057466,0
+PAVM.US,D,20210520,000000,1998,2047.5,1948.46,2043,3167.233346002266,0
+PAVM.US,D,20210521,000000,2065.5,2128.5,2038.5,2065.5,2939.908900648524,0
+PAVM.US,D,20210524,000000,2070,2169,2038.55,2146.5,2966.4377896435285,0
+PAVM.US,D,20210525,000000,2155.5,2268,2126.25,2137.5,5617.511133581154,0
+PAVM.US,D,20210526,000000,2151,2322,2085.75,2304,6668.28224889535,0
+PAVM.US,D,20210527,000000,2308.5,2416.5,2254.5,2331,5875.573356835626,0
+PAVM.US,D,20210528,000000,2344.5,2434.5,2313,2385,4121.24001648496,0
+PAVM.US,D,20210601,000000,2425.5,2479.5,2322,2394,4067.857794049208,0
+PAVM.US,D,20210602,000000,2385,2533.5,2367,2493,4860.655574998177,0
+PAVM.US,D,20210603,000000,2470.5,2565,2407.5,2529,3883.8800155355193,0
+PAVM.US,D,20210604,000000,2542.5,2675.25,2542.5,2623.5,4433.513351067386,0
+PAVM.US,D,20210607,000000,2605.5,2857.5,2605.5,2821.5,6368.024469916541,0
+PAVM.US,D,20210608,000000,2839.5,2954.25,2569.5,2826,7423.588918583244,0
+PAVM.US,D,20210609,000000,2839.5,2862,2578.5,2605.5,6799.106693863092,0
+PAVM.US,D,20210610,000000,2619,2673,2565,2619,4704.531129929235,0
+PAVM.US,D,20210611,000000,2650.5,2682,2591.37,2650.5,1921.4133410189863,0
+PAVM.US,D,20210614,000000,2637,2654.96,2569.5,2623.5,1998.5155635496176,0
+PAVM.US,D,20210615,000000,2623.5,2776.5,2610,2727,3384.8755690950575,0
+PAVM.US,D,20210616,000000,2700,2758.5,2660.4,2740.5,1921.3733410188263,0
+PAVM.US,D,20210617,000000,2722.5,2963.25,2722.5,2938.5,5381.893354860906,0
+PAVM.US,D,20210618,000000,2857.5,2983.5,2830.5,2884.5,3977.4466825764525,0
+PAVM.US,D,20210621,000000,2902.5,2956.5,2713.5,2925,3854.9289043086037,0
+PAVM.US,D,20210622,000000,2916,3015,2862,2929.5,3421.9200136876793,0
+PAVM.US,D,20210623,000000,2961,3177,2947.77,3096,6472.486692556613,0
+PAVM.US,D,20210624,000000,3105,3132,2934,2956.5,3605.9222366459107,0
+PAVM.US,D,20210625,000000,2916,3091.5,2889.32,3019.5,5731.640022926559,0
+PAVM.US,D,20210628,000000,3042,3055.5,2891.25,2974.5,2508.002232254231,0
+PAVM.US,D,20210629,000000,2992.5,3003.03,2844,2853,2520.8711211945956,0
+PAVM.US,D,20210630,000000,2848.5,2916,2808,2880,1580.342228543591,0
+PAVM.US,D,20210701,000000,2884.5,2891.25,2781,2817,1774.9777848776887,0
+PAVM.US,D,20210702,000000,2839.5,2839.5,2731.5,2785.5,1873.146674159253,0
+PAVM.US,D,20210706,000000,2799,2808,2722.5,2776.5,1431.8088946161242,0
+PAVM.US,D,20210707,000000,2781,2781,2619,2677.5,3417.2555692245774,0
+PAVM.US,D,20210708,000000,2614.5,2650.5,2524.5,2601,3794.7977929569684,0
+PAVM.US,D,20210709,000000,2632.5,2668.46,2589.39,2623.5,1720.3866735482131,0
+PAVM.US,D,20210712,000000,2623.5,2637,2565,2592,1641.4755621214576,0
+PAVM.US,D,20210713,000000,2569.5,2641.5,2524.5,2524.5,1959.5066745046931,0
+PAVM.US,D,20210714,000000,2533.5,2533.5,2344.5,2380.5,4721.551129997315,0
+PAVM.US,D,20210715,000000,2362.5,2402.96,2272.5,2376,4379.840017519359,0
+PAVM.US,D,20210716,000000,2376,2398.5,2286,2295,1757.0244514725418,0
+PAVM.US,D,20210719,000000,2227.5,2391.75,2209.5,2376,2454.168898705564,0
+PAVM.US,D,20210720,000000,2376,2524.5,2322,2511,3165.773345996426,0
+PAVM.US,D,20210721,000000,2551.5,2637,2452.5,2623.5,2862.7422336731906,0
+PAVM.US,D,20210722,000000,2632.5,2733.75,2542.5,2641.5,3913.5200156540795,0
+PAVM.US,D,20210723,000000,2655,2700,2578.5,2668.5,2478.168898801564,0
+PAVM.US,D,20210726,000000,2673,2911.55,2655,2808,4113.357794231209,0
+PAVM.US,D,20210727,000000,2772,2803.5,2623.5,2745,3920.9222379059106,0
+PAVM.US,D,20210728,000000,2740.5,3136.5,2740.5,3082.5,5582.288911218044,0
+PAVM.US,D,20210729,000000,3082.5,3375,3010.5,3208.5,6855.7400274229585,0
+PAVM.US,D,20210730,000000,3186,3240,3029.85,3091.5,3628.122236734711,0
+PAVM.US,D,20210802,000000,3145.5,3316.44,3078.03,3244.5,4235.226683607573,0
+PAVM.US,D,20210803,000000,3253.5,3307.5,3046.53,3127.5,3856.317793203048,0
+PAVM.US,D,20210804,000000,3069,3217.5,3069,3145.5,1880.9288964126042,0
+PAVM.US,D,20210805,000000,3163.5,3456,3123,3424.5,4650.062240822471,0
+PAVM.US,D,20210806,000000,3429,3478.5,3192.75,3460.5,5372.277799266888,0
+PAVM.US,D,20210809,000000,3478.5,3505.5,3361.5,3384,2757.58001103032,0
+PAVM.US,D,20210810,000000,3397.5,3420,3200.4,3276,3252.0711241193953,0
+PAVM.US,D,20210811,000000,3285,3289.5,3051,3127.5,3779.591126229475,0
+PAVM.US,D,20210812,000000,3136.5,3438,3136.5,3294,4729.826685585973,0
+PAVM.US,D,20210813,000000,3172.5,3199.5,2682,2767.5,11652.891157722675,0
+PAVM.US,D,20210816,000000,2790,2799,2619.05,2695.5,4433.080017732319,0
+PAVM.US,D,20210817,000000,2646,2699.96,2592.05,2623.5,4642.195574124337,0
+PAVM.US,D,20210818,000000,2632.5,2817,2594.25,2713.5,4292.537794947928,0
+PAVM.US,D,20210819,000000,2668.5,2745,2623.5,2673,4214.662239080871,0
+PAVM.US,D,20210820,000000,2682,2817,2670.75,2758.5,2940.3244562057416,0
+PAVM.US,D,20210823,000000,2799,2902.5,2772,2893.5,2670.8577884612087,0
+PAVM.US,D,20210824,000000,2889,3123,2889,3109.5,2928.566678380933,0
+PAVM.US,D,20210825,000000,3114,3197.25,3051,3181.5,3793.433348507066,0
+PAVM.US,D,20210826,000000,3163.5,3294,3136.5,3190.5,2740.762233185271,0
+PAVM.US,D,20210827,000000,3208.5,3325.5,3199.5,3289.5,2627.3933438429062,0
+PAVM.US,D,20210830,000000,3312,3316.44,3199.5,3258,1947.8311189024353,0
+PAVM.US,D,20210831,000000,3253.5,3325.5,3208.5,3285,2462.337787627129,0
+PAVM.US,D,20210901,000000,3325.5,3757.95,3325.5,3649.5,15754.471174128994,0
+PAVM.US,D,20210902,000000,3667.5,3739.5,3519,3667.5,6043.586690841013,0
+PAVM.US,D,20210903,000000,3649.5,3870,3645,3802.5,5384.586688205012,0
+PAVM.US,D,20210907,000000,3856.5,3879,3631.5,3690,3770.026681746773,0
+PAVM.US,D,20210908,000000,3681,3739.5,3532.5,3654,3113.355568008977,0
+PAVM.US,D,20210909,000000,3654,3834,3627,3762,3228.8400129153592,0
+PAVM.US,D,20210910,000000,3784.5,3793.5,3636,3645,3047.2355677444975,0
+PAVM.US,D,20210913,000000,3645,3649.5,3433.5,3546,4365.975573019457,0
+PAVM.US,D,20210914,000000,3577.5,3620.25,3325.53,3384,3991.713349300186,0
+PAVM.US,D,20210915,000000,3370.5,3465,3325.95,3370.5,4341.764461811502,0
+PAVM.US,D,20210916,000000,3393,3438,3343.5,3420,1706.184451269182,0
+PAVM.US,D,20210917,000000,3411,3685.5,3402,3663,6880.744471967421,0
+PAVM.US,D,20210920,000000,3433.5,3514.5,3294,3357,4985.3022421634305,0
+PAVM.US,D,20210921,000000,3415.5,3690,3375,3636,3771.682237308951,0
+PAVM.US,D,20210922,000000,3636,3753,3541.5,3694.5,3770.824459527742,0
+PAVM.US,D,20210923,000000,3998.01,4365,3879,4225.5,13783.604499578862,0
+PAVM.US,D,20210924,000000,4149,4320,4072.5,4140,4265.931128174835,0
+PAVM.US,D,20210927,000000,4153.5,4203,3951,3987,3020.8155676388174,0
+PAVM.US,D,20210928,000000,3951,3951,3735,3780,3563.084458696782,0
+PAVM.US,D,20210929,000000,3843,3874.5,3696.75,3748.5,3211.0533461775462,0
+PAVM.US,D,20210930,000000,3802.5,3987,3721.5,3843,5419.628910567403,0
+PAVM.US,D,20211001,000000,3883.5,3888,3622.5,3726,4680.164463165102,0
+PAVM.US,D,20211004,000000,3640.5,3694.5,3492,3573,4407.5111287411555,0
+PAVM.US,D,20211005,000000,3595.5,3753,3555,3748.5,3045.0933455137065,0
+PAVM.US,D,20211006,000000,3654.36,3735,3595.5,3663,3198.233346126266,0
+PAVM.US,D,20211007,000000,3721.5,4036.5,3681,3933,5193.877798553289,0
+PAVM.US,D,20211008,000000,3955.5,3960,3696.75,3712.5,3889.1311266676353,0
+PAVM.US,D,20211011,000000,3712.5,3721.5,3510,3537,5262.473354383226,0
+PAVM.US,D,20211012,000000,3577.5,3645,3447,3505.5,4889.4155751132175,0
+PAVM.US,D,20211013,000000,3559.5,3586.5,3429,3456,5214.831131970434,0
+PAVM.US,D,20211014,000000,3447,3487.5,2866.5,2961,24592.895653927135,0
+PAVM.US,D,20211015,000000,3001.5,3016.47,2718,2736,11771.873380420824,0
+PAVM.US,D,20211018,000000,2718,2835,2677.5,2758.5,5816.255578820577,0
+PAVM.US,D,20211019,000000,2781,2857.5,2713.5,2763,4494.357795755208,0
+PAVM.US,D,20211020,000000,2763,2808,2704.5,2713.5,3271.3689019743642,0
+PAVM.US,D,20211021,000000,2713.5,2853,2713.5,2776.5,4531.833351460666,0
+PAVM.US,D,20211022,000000,2745,2745,2556,2574,10373.44448593822,0
+PAVM.US,D,20211025,000000,2578.5,2709,2574,2637,6345.817803161048,0
+PAVM.US,D,20211026,000000,2655,2673,2567.25,2632.5,4540.306684827893,0
+PAVM.US,D,20211027,000000,2596.5,2645.96,2520,2538,3608.786681101813,0
+PAVM.US,D,20211028,000000,2560.5,2628,2511,2538,4420.04223990239,0
+PAVM.US,D,20211029,000000,2560.5,2569.5,2398.5,2443.5,5637.035578103697,0
+PAVM.US,D,20211101,000000,2421.23,2450.93,2344.5,2412,4899.2977973749685,0
+PAVM.US,D,20211102,000000,2434.5,2434.5,2353.5,2398.5,3210.0733461736263,0
+PAVM.US,D,20211103,000000,2398.5,2484,2367.05,2475,4130.504460966462,0
+PAVM.US,D,20211104,000000,2479.5,2619,2457,2538,4793.220019172879,0
+PAVM.US,D,20211105,000000,2538,2641.5,2472.75,2515.5,3939.486682424613,0
+PAVM.US,D,20211108,000000,2547,2628,2448,2484,3072.9644567363016,0
+PAVM.US,D,20211109,000000,2466,2466,2346.75,2353.5,4136.744460991422,0
+PAVM.US,D,20211110,000000,2340,2376,2196,2227.5,5386.366688212132,0
+PAVM.US,D,20211111,000000,2259,2349,2223,2304,4474.5377956759285,0
+PAVM.US,D,20211112,000000,2322,2322,2218.86,2277,2880.2555670765773,0
+PAVM.US,D,20211115,000000,2286,2286,2155.5,2205,3905.7955711787376,0
+PAVM.US,D,20211116,000000,2187,2241,2137.5,2214,5636.811133658355,0
+PAVM.US,D,20211117,000000,1606.5,1944,1606.5,1840.5,22977.355647464974,0
+PAVM.US,D,20211118,000000,1840.5,1926,1809,1872,6116.973357801226,0
+PAVM.US,D,20211119,000000,1863,2031.75,1842.21,1917,4715.2644633055015,0
+PAVM.US,D,20211122,000000,1926,1932.75,1710,1714.5,6193.828913664204,0
+PAVM.US,D,20211123,000000,1714.5,1784.25,1678.5,1728,7013.6844724991815,0
+PAVM.US,D,20211124,000000,1710,1831.5,1687.05,1804.5,5097.5555759457775,0
+PAVM.US,D,20211126,000000,1741.5,1773,1683,1714.5,2491.5533432995467,0
+PAVM.US,D,20211129,000000,1732.5,1732.5,1611,1611,4763.4555746093765,0
+PAVM.US,D,20211130,000000,1624.5,1667.25,1534.5,1651.5,5201.564465250701,0
+PAVM.US,D,20211201,000000,1660.5,1692,1467.05,1503,5756.064467468702,0
+PAVM.US,D,20211202,000000,1485,1597.5,1476,1552.5,4733.6400189345595,0
+PAVM.US,D,20211203,000000,1557,1561.5,1419.75,1458,5615.486689128613,0
+PAVM.US,D,20211206,000000,1453.5,1503,1354.5,1467,4393.966684242533,0
+PAVM.US,D,20211207,000000,1485,1629,1485,1557,3779.5222373403108,0
+PAVM.US,D,20211208,000000,1584,1647,1548,1588.5,3050.162234422871,0
+PAVM.US,D,20211209,000000,1575,1588.5,1482.75,1489.5,2180.32000872128,0
+PAVM.US,D,20211210,000000,1507.5,1533.87,1422,1440,2706.382233047751,0
+PAVM.US,D,20211213,000000,1440,1455.75,1354.5,1399.5,3856.2911265362754,0
+PAVM.US,D,20211214,000000,1377,1392.75,1309.5,1345.5,4868.404463918061,0
+PAVM.US,D,20211215,000000,1327.5,1413,1278,1395,6180.9378025015285,0
+PAVM.US,D,20211216,000000,1424.25,1426.5,1291.5,1305,4070.173349614026,0
+PAVM.US,D,20211217,000000,1282.5,1413,1237.5,1377,9407.524482074541,0
+PAVM.US,D,20211220,000000,1341,1356.75,1296,1327.5,3434.4755692934577,0
+PAVM.US,D,20211221,000000,1345.5,1408.5,1338.93,1386,3135.4400125417596,0
+PAVM.US,D,20211222,000000,1273.5,1291.5,1156.5,1208.25,8629.786701185812,0
+PAVM.US,D,20211223,000000,1215,1273.5,1188,1242,2838.857789133209,0
+PAVM.US,D,20211227,000000,1260,1314,1215,1287,4719.9644633243015,0
+PAVM.US,D,20211228,000000,1314,1314,1181.25,1192.5,2794.0422333983906,0
+PAVM.US,D,20211229,000000,1206,1206,1129.5,1147.5,4099.926683066373,0
+PAVM.US,D,20211230,000000,1147.5,1192.95,1093.5,1152,5705.460022821839,0
+PAVM.US,D,20211231,000000,1147.5,1178.96,1098,1107,3981.3022381474307,0
+PAVM.US,D,20220103,000000,1107,1154.25,1102.5,1125,2326.702231529031,0
+PAVM.US,D,20220104,000000,1125,1165.5,1062,1080,3157.495568185537,0
+PAVM.US,D,20220105,000000,1089,1089,967.5,976.5,6271.391136196675,0
+PAVM.US,D,20220106,000000,994.5,1017,942.75,972,3379.9555690753773,0
+PAVM.US,D,20220107,000000,963,994.5,918,927,2430.7400097229597,0
+PAVM.US,D,20220110,000000,920.25,920.25,864,913.5,3349.3222356195106,0
+PAVM.US,D,20220111,000000,922.5,967.5,882,936,3674.5955702539372,0
+PAVM.US,D,20220112,000000,945,954,900,900,3354.664457863102,0
+PAVM.US,D,20220113,000000,900,904.95,832.5,837,3700.148903689484,0
+PAVM.US,D,20220114,000000,841.5,875.25,823.5,868.5,4100.1289052894035,0
+PAVM.US,D,20220118,000000,824.4,855,787.5,796.5,4695.535574337697,0
+PAVM.US,D,20220119,000000,810,810,751.5,756,3609.5289033270037,0
+PAVM.US,D,20220120,000000,760.5,819,735.75,747,4982.6866865974125,0
+PAVM.US,D,20220121,000000,733.5,760.5,699.75,706.5,4259.500017038,0
+PAVM.US,D,20220124,000000,684,733.5,639,724.5,5852.431134520835,0
+PAVM.US,D,20220125,000000,711,729.675,668.25,706.5,2980.6400119225596,0
+PAVM.US,D,20220126,000000,733.5,747,670.5,679.5,3364.4822356801506,0
+PAVM.US,D,20220127,000000,702,711,636.75,643.5,3988.9977937337685,0
+PAVM.US,D,20220128,000000,643.5,679.5,616.5,679.5,3236.788901836044,0
+PAVM.US,D,20220131,000000,693,787.5,684,774,5096.557798164009,0
+PAVM.US,D,20220201,000000,787.5,828,747.9,796.5,3525.1933474341063,0
+PAVM.US,D,20220202,000000,846,846,729,733.5,3161.033345977466,0
+PAVM.US,D,20220203,000000,711,751.5,706.5,724.5,2042.6888970596442,0
+PAVM.US,D,20220204,000000,720,774,711,760.5,1852.6911185218753,0
+PAVM.US,D,20220207,000000,760.5,801,747,769.5,3883.6000155343995,0
+PAVM.US,D,20220208,000000,778.5,801,760.5,792,2098.4533417271464,0
+PAVM.US,D,20220209,000000,805.5,931.5,796.5,918,6574.966692966533,0
+PAVM.US,D,20220210,000000,864,965.25,859.5,922.5,7563.444474698221,0
+PAVM.US,D,20220211,000000,918,926.865,819,848.25,4407.920017631679,0
+PAVM.US,D,20220214,000000,855,855.72,738,756,3227.415568465218,0
+PAVM.US,D,20220215,000000,778.5,828,751.5,828,2963.768900743964,0
+PAVM.US,D,20220216,000000,828,828,760.5,769.5,2600.9622326260705,0
+PAVM.US,D,20220217,000000,760.5,765,697.5,715.5,2913.3177894310484,0
+PAVM.US,D,20220218,000000,706.5,720,661.5,666,3270.3666797481333,0
+PAVM.US,D,20220222,000000,661.5,679.5,630,634.5,2596.6888992756444,0
+PAVM.US,D,20220223,000000,643.5,661.5,605.25,612,2267.7133424041863,0
+PAVM.US,D,20220224,000000,580.5,693,562.5,693,3421.653347019946,0
+PAVM.US,D,20220225,000000,679.5,708.75,659.25,706.5,2299.5800091983197,0
+PAVM.US,D,20220228,000000,693,726.75,675,688.5,2233.9422311579906,0
+PAVM.US,D,20220301,000000,688.5,697.5,643.5,661.5,1776.182229326951,0
+PAVM.US,D,20220302,000000,661.5,670.5,639,666,1362.2688943379644,0
+PAVM.US,D,20220303,000000,684,684,612,625.5,1739.2733402904264,0
+PAVM.US,D,20220304,000000,625.5,634.5,589.5,598.5,1580.806672989893,0
+PAVM.US,D,20220307,000000,603,639,576,603,3326.3622355276707,0
+PAVM.US,D,20220308,000000,598.5,648,578.25,625.5,2601.0244548485416,0
+PAVM.US,D,20220309,000000,648,675,639,661.5,2070.7111193939554,0
+PAVM.US,D,20220310,000000,652.5,652.5,616.5,630,1439.7511168701153,0
+PAVM.US,D,20220311,000000,634.5,643.5,571.5,576,2412.873342984826,0
+PAVM.US,D,20220314,000000,571.5,580.5,513,522,3034.2422343591907,0
+PAVM.US,D,20220315,000000,526.5,549,508.5,531,1596.5000063859998,0
+PAVM.US,D,20220316,000000,540,576,531,567,2448.7288986838043,0
+PAVM.US,D,20220317,000000,576,771.75,562.5,742.5,11825.868936192363,0
+PAVM.US,D,20220318,000000,720,783,698.985,742.5,7541.073363497625,0
+PAVM.US,D,20220321,000000,751.5,751.5,675,675,3870.393348814906,0
+PAVM.US,D,20220322,000000,697.5,706.5,663.48,670.5,2561.3488991342842,0
+PAVM.US,D,20220323,000000,675,774,670.5,724.5,5079.12224253871,0
+PAVM.US,D,20220324,000000,769.5,792,699.75,792,4020.804460527662,0
+PAVM.US,D,20220325,000000,796.5,796.5,713.25,715.5,3092.5177901478487,0
+PAVM.US,D,20220328,000000,733.5,747,675,693,3380.4555690773773,0
+PAVM.US,D,20220329,000000,679.5,762.75,679.5,724.5,4562.008907136924,0
+PAVM.US,D,20220330,000000,697.5,729,648,648,2502.7600100110394,0
+PAVM.US,D,20220331,000000,675,675,589.5,594,3565.526680928773,0
+PAVM.US,D,20220401,000000,603,643.5,591.75,603,4009.091127147475,0
+PAVM.US,D,20220404,000000,603,643.5,537.75,567,7391.193362898106,0
+PAVM.US,D,20220405,000000,567,578.25,526.5,535.5,2462.2933431825063,0
+PAVM.US,D,20220406,000000,535.5,535.5,472.5,504,5618.468911362764,0
+PAVM.US,D,20220407,000000,508.5,522,481.5,522,2304.331120328435,0
+PAVM.US,D,20220408,000000,513,517.5,481.5,490.5,2341.2755649206574,0
+PAVM.US,D,20220411,000000,495,495,454.5,468,2207.1844532731816,0
+PAVM.US,D,20220412,000000,477,492.75,450,459,2511.9155656032176,0
+PAVM.US,D,20220413,000000,450,526.5,446.445,504,4509.266684703733,0
+PAVM.US,D,20220414,000000,499.5,513,468,477,4174.831127810435,0
+PAVM.US,D,20220418,000000,472.5,479.25,433.62,445.5,4155.982238846151,0
+PAVM.US,D,20220419,000000,445.5,490.5,445.5,472.5,2399.111120707555,0
+PAVM.US,D,20220420,000000,477,479.25,450,468,2151.548897495084,0
+PAVM.US,D,20220421,000000,481.5,481.5,423,432.99,4421.257795462809,0
+PAVM.US,D,20220422,000000,432,481.5,423.135,468,3266.266679731733,0
+PAVM.US,D,20220425,000000,450,540,450,504,5453.011132923155,0
+PAVM.US,D,20220426,000000,486,495,450,490.5,3070.548901171084,0
+PAVM.US,D,20220427,000000,504,630,490.5,571.5,14069.453389611144,0
+PAVM.US,D,20220428,000000,603,608.4,495,531,7148.368917482363,0
+PAVM.US,D,20220429,000000,517.5,598.5,517.5,571.5,5263.833354388666,0
+PAVM.US,D,20220502,000000,567,621,531,621,6663.337804431128,0
+PAVM.US,D,20220503,000000,616.5,675,571.5,580.5,8506.531145137234,0
+PAVM.US,D,20220504,000000,571.5,614.25,540,603,4425.771128814195,0
+PAVM.US,D,20220505,000000,594,657,558,634.5,4993.964464420302,0
+PAVM.US,D,20220506,000000,621,623.25,571.5,580.5,4146.526683252773,0
+PAVM.US,D,20220509,000000,571.5,639,558,625.5,5589.482244580151,0
+PAVM.US,D,20220510,000000,643.5,652.5,585.225,598.5,4418.395573229137,0
+PAVM.US,D,20220511,000000,607.5,612,504,508.5,6083.888913224444,0
+PAVM.US,D,20220512,000000,499.5,526.5,463.5,486,5277.131132219635,0
+PAVM.US,D,20220513,000000,472.5,499.5,450,463.5,6028.388913002444,0
+PAVM.US,D,20220516,000000,477,497.25,450,463.5,5477.626688577173,0
+PAVM.US,D,20220517,000000,472.5,486,459,468,2820.1511223917155,0
+PAVM.US,D,20220518,000000,459,461.25,436.5,445.5,3111.8400124473596,0
+PAVM.US,D,20220519,000000,446.13,468,436.59,450,2222.3600088894395,0
+PAVM.US,D,20220520,000000,463.5,504,436.5,490.5,3564.315569812817,0
+PAVM.US,D,20220523,000000,477,486,450,459,2690.0111218711554,0
+PAVM.US,D,20220524,000000,454.5,463.5,436.77,443.34,2383.0866761990133,0
+PAVM.US,D,20220525,000000,448.56,459,427.5,444.6,2614.1555660121776,0
+PAVM.US,D,20220526,000000,445.5,468,436.5,454.5,2180.0355642756977,0
+PAVM.US,D,20220527,000000,454.5,486,450,477,1784.586673805013,0
+PAVM.US,D,20220531,000000,472.5,486,450,454.5,3111.353345778746,0
+PAVM.US,D,20220601,000000,463.5,468,419.445,430.155,4060.413349574986,0
+PAVM.US,D,20220602,000000,436.5,459,423,441,1935.2377855187285,0
+PAVM.US,D,20220603,000000,445.455,454.5,423.45,454.5,1980.8755634790575,0
+PAVM.US,D,20220606,000000,450,454.5,432,435.195,2038.242230375191,0
+PAVM.US,D,20220607,000000,439.83,481.5,427.95,481.5,3131.944456972222,0
+PAVM.US,D,20220608,000000,472.5,504,468,481.5,2790.6177889402484,0
+PAVM.US,D,20220609,000000,477,504,459,486,1398.846672262053,0
+PAVM.US,D,20220610,000000,468,468,436.545,446.31,1722.604451334862,0
+PAVM.US,D,20220613,000000,433.665,445.545,405,421.74,2701.1533441379465,0
+PAVM.US,D,20220614,000000,425.25,427.5,391.5,396.63,2300.2733425344263,0
+PAVM.US,D,20220615,000000,407.43,445.5,400.5,426.78,3071.7377900647284,0
+PAVM.US,D,20220616,000000,405,422.595,374.22,386.73,2775.284455545582,0
+PAVM.US,D,20220617,000000,391.5,417.645,382.5,384.57,2438.324454197742,0
+PAVM.US,D,20220621,000000,396.45,404.685,373.5,382.86,2630.8977883013686,0
+PAVM.US,D,20220622,000000,391.5,403.065,369,395.55,2189.528897647004,0
+PAVM.US,D,20220623,000000,407.88,472.5,405,472.5,3620.422236703911,0
+PAVM.US,D,20220624,000000,468,490.5,438.93,448.155,19296.355632740975,0
+PAVM.US,D,20220627,000000,463.5,477,432.135,468,1561.5288951350042,0
+PAVM.US,D,20220628,000000,468,481.5,427.995,432.9,1492.337783747129,0
+PAVM.US,D,20220629,000000,429.705,447.93,405.9,431.91,1621.842228709591,0
+PAVM.US,D,20220630,000000,418.005,427.41,391.5,420.615,1006.5044484704622,0
+PAVM.US,D,20220701,000000,417.51,444.555,405,414.855,1161.2755602006575,0
+PAVM.US,D,20220705,000000,420.255,437.085,405.225,437.085,1725.762229125271,0
+PAVM.US,D,20220706,000000,437.4,442.89,423,428.265,1187.5022269722308,0
+PAVM.US,D,20220707,000000,436.95,486,427.545,481.5,2309.4266759043735,0
+PAVM.US,D,20220708,000000,490.5,494.595,446.94,481.5,1687.0000067479998,0
+PAVM.US,D,20220711,000000,463.5,481.5,459,459,672.3711138005955,0
+PAVM.US,D,20220712,000000,459,474.75,445.545,459,783.7377809127288,0
+PAVM.US,D,20220713,000000,450,477,450,472.5,958.6311149456355,0
+PAVM.US,D,20220714,000000,459.9,495,455.625,490.5,1356.8377832051287,0
+PAVM.US,D,20220715,000000,486,488.25,468,477,469.7777796568888,0
+PAVM.US,D,20220718,000000,477,531,477,504,1702.4600068098398,0
+PAVM.US,D,20220719,000000,513,530.955,499.5,513,1425.0311168112353,0
+PAVM.US,D,20220720,000000,517.5,555.75,517.5,544.5,1788.2222293751108,0
+PAVM.US,D,20220721,000000,535.5,544.5,497.25,499.5,1683.7577845128085,0
+PAVM.US,D,20220722,000000,504,510.75,481.5,490.5,1405.402227843831,0
+PAVM.US,D,20220725,000000,490.5,513,481.5,499.5,712.4911139610755,0
+PAVM.US,D,20220726,000000,504,531,490.5,517.5,1049.7022264210311,0
+PAVM.US,D,20220727,000000,535.5,542.25,504,513,1155.3555601769776,0
+PAVM.US,D,20220728,000000,513,549,499.5,522,2198.184453237182,0
+PAVM.US,D,20220729,000000,522,553.455,522,544.5,893.8644480199022,0
+PAVM.US,D,20220801,000000,549,639,542.25,621,3729.0533482495466,0
+PAVM.US,D,20220802,000000,634.5,774,626.265,747,6163.246691319653,0
+PAVM.US,D,20220803,000000,738,783,693,765,2154.5955641739374,0
+PAVM.US,D,20220804,000000,774,841.5,765,796.5,2424.124454140942,0
+PAVM.US,D,20220805,000000,787.5,899.325,783,891,3157.9533459651466,0
+PAVM.US,D,20220808,000000,922.5,976.455,828,859.5,4333.828906224204,0
+PAVM.US,D,20220809,000000,855,886.5,729,801,3445.4866804486132,0
+PAVM.US,D,20220810,000000,828,859.5,778.5,819,2609.388899326444,0
+PAVM.US,D,20220811,000000,819,886.5,805.5,886.5,4096.802238609431,0
+PAVM.US,D,20220812,000000,877.5,1053,855,1039.5,8788.953368489147,0
+PAVM.US,D,20220815,000000,1021.5,1035,927,1021.5,5102.528909299003,0
+PAVM.US,D,20220816,000000,972,976.455,832.5,891,6155.435580177297,0
+PAVM.US,D,20220817,000000,756,796.5,585,616.5,11323.92448974014,0
+PAVM.US,D,20220818,000000,562.5,648,522,648,5192.006687434693,0
+PAVM.US,D,20220819,000000,616.5,621,535.5,540,3055.4111233327553,0
+PAVM.US,D,20220822,000000,522,580.5,519.75,571.5,4323.264461737502,0
+PAVM.US,D,20220823,000000,576,580.5,540,558,1608.8400064353598,0
+PAVM.US,D,20220824,000000,553.5,594,540,571.5,1932.522229952311,0
+PAVM.US,D,20220825,000000,567,594,567,589.5,1044.6688930675643,0
+PAVM.US,D,20220826,000000,598.5,602.955,544.5,562.5,1151.924449052142,0
+PAVM.US,D,20220829,000000,558,562.5,531,531,1202.2266714755733,0
+PAVM.US,D,20220830,000000,531,547.425,522,531,673.6488915834843,0
+PAVM.US,D,20220831,000000,522,540,522,535.5,746.4755585414578,0
+PAVM.US,D,20220901,000000,531,535.5,504,526.5,907.92000363168,0
+PAVM.US,D,20220902,000000,531,540,499.5,526.5,911.6266703131732,0
+PAVM.US,D,20220906,000000,535.5,535.5,499.5,508.5,575.6177800802488,0
+PAVM.US,D,20220907,000000,508.5,544.5,499.5,540,878.7311146260355,0
+PAVM.US,D,20220908,000000,540,562.5,526.5,544.5,802.122225430711,0
+PAVM.US,D,20220909,000000,540,558,540,553.5,584.5577801160089,0
+PAVM.US,D,20220912,000000,562.5,594,549,580.5,1104.0311155272354,0
+PAVM.US,D,20220913,000000,567,568.89,531,531,1365.9288943526042,0
+PAVM.US,D,20220914,000000,535.5,535.5,499.5,504,1411.9933389813064,0
+PAVM.US,D,20220915,000000,513,519.75,495,504,715.7088917517243,0
+PAVM.US,D,20220916,000000,517.5,517.5,477,495,1424.6888945876444,0
+PAVM.US,D,20220919,000000,499.5,504,459,463.5,1468.6400058745598,0
+PAVM.US,D,20220920,000000,472.5,483.75,454.5,454.5,1568.3688951623642,0
+PAVM.US,D,20220921,000000,459,486,453.285,468,841.8888922564444,0
+PAVM.US,D,20220922,000000,468,477,418.5,432.675,1933.242229955191,0
+PAVM.US,D,20220923,000000,445.5,458.955,409.5,440.235,883.2555590885777,0
+PAVM.US,D,20220926,000000,416.25,441.72,396.045,405,1954.7000078187998,0
+PAVM.US,D,20220927,000000,434.25,441,411.21,423.045,999.2733373304266,0
+PAVM.US,D,20220928,000000,423.27,454.5,423.045,437.445,1046.6866708534133,0
+PAVM.US,D,20220929,000000,427.5,433.305,400.5,406.89,1782.1377849063288,0
+PAVM.US,D,20220930,000000,416.25,439.785,387,387,2133.708897423724,0
+PAVM.US,D,20221003,000000,406.17,412.155,391.5,407.61,1320.3488941702842,0
+PAVM.US,D,20221004,000000,405,450,405,441,1821.4111183967552,0
+PAVM.US,D,20221005,000000,435.6,445.5,417.645,441,869.5844479227821,0
+PAVM.US,D,20221006,000000,445.5,459,427.5,428.4,900.7000036027998,0
+PAVM.US,D,20221007,000000,427.5,445.14,409.635,416.61,1102.0711155193953,0
+PAVM.US,D,20221010,000000,419.13,459,411.75,450,1431.762227949271,0
+PAVM.US,D,20221011,000000,445.5,454.5,427.5,432.09,1071.624448730942,0
+PAVM.US,D,20221012,000000,441,446.445,414.45,438.795,637.2244469933421,0
+PAVM.US,D,20221013,000000,418.5,454.455,414,441,614.32000245728,0
+PAVM.US,D,20221014,000000,445.5,495,423.945,442.935,1349.6911165098752,0
+PAVM.US,D,20221017,000000,450,463.5,432,459,1209.6266715051731,0
+PAVM.US,D,20221018,000000,463.5,477,450,463.5,1712.4177846274488,0
+PAVM.US,D,20221019,000000,463.5,495,423,436.5,1889.824452003742,0
+PAVM.US,D,20221020,000000,445.5,472.5,436.545,454.5,734.6733362720266,0
+PAVM.US,D,20221021,000000,459,472.5,445.5,463.5,406.9488905166844,0
+PAVM.US,D,20221024,000000,463.5,540,450,522,3391.4800135659198,0
+PAVM.US,D,20221025,000000,522,540,499.5,526.5,1561.34000624536,0
+PAVM.US,D,20221026,000000,526.5,557.955,508.5,526.5,1800.222229423111,0
+PAVM.US,D,20221027,000000,526.5,531,499.5,517.5,808.2088921217244,0
+PAVM.US,D,20221028,000000,508.5,526.5,504,513,713.782225077351,0
+PAVM.US,D,20221031,000000,531,562.5,504,558,1330.9133386569865,0
+PAVM.US,D,20221101,000000,558,562.5,540,549,590.502224584231,0
+PAVM.US,D,20221102,000000,531,560.25,513.45,517.5,1252.9488939006842,0
+PAVM.US,D,20221103,000000,508.5,540,504,535.5,799.0355587516976,0
+PAVM.US,D,20221104,000000,535.5,540,474.75,490.5,1659.2955621927374,0
+PAVM.US,D,20221107,000000,492.75,492.75,459,472.5,601.98000240792,0
+PAVM.US,D,20221108,000000,472.5,481.455,450,468,971.582226108551,0
+PAVM.US,D,20221109,000000,472.5,495,450,459,2304.546675884853,0
+PAVM.US,D,20221110,000000,477,492.75,463.5,481.5,1711.204451289262,0
+PAVM.US,D,20221111,000000,490.5,490.5,467.955,481.5,1404.3422278395908,0
+PAVM.US,D,20221114,000000,490.5,490.5,468,477,1635.9422287659909,0
+PAVM.US,D,20221115,000000,472.5,495,414,432.945,2611.551121557315,0
+PAVM.US,D,20221116,000000,432.945,440.91,337.5,379.665,8823.528924183003,0
+PAVM.US,D,20221117,000000,382.995,386.91,360.045,378.99,1785.0111182511553,0
+PAVM.US,D,20221118,000000,382.5,382.5,360,360,1517.0888949572443,0
+PAVM.US,D,20221121,000000,364.5,369.045,338.04,348.075,1423.5777834720889,0
+PAVM.US,D,20221122,000000,371.88,374.625,328.5,333.9,2582.755565886577,0
+PAVM.US,D,20221123,000000,333,352.53,323.1,341.91,1195.682227004951,0
+PAVM.US,D,20221125,000000,337.5,355.5,328.5,337.455,304.72000121887993,0
+PAVM.US,D,20221128,000000,339.84,346.41,310.5,313.065,1496.6000059864,0
+PAVM.US,D,20221129,000000,315,315,283.905,291.69,2242.7200089708795,0
+PAVM.US,D,20221130,000000,288,315,260.775,315,2989.5555675137775,0
+PAVM.US,D,20221201,000000,315,323.37,301.5,314.955,1217.3977826473688,0
+PAVM.US,D,20221202,000000,315,315,301.5,312.975,656.8511137385156,0
+PAVM.US,D,20221205,000000,310.5,323.19,298.665,301.95,1494.3333393106664,0
+PAVM.US,D,20221206,000000,292.815,305.415,265.995,274.5,2151.748897495884,0
+PAVM.US,D,20221207,000000,265.5,287.19,265.5,279.045,1600.5511175133154,0
+PAVM.US,D,20221208,000000,292.5,310.5,279,280.575,2621.7355660424973,0
+PAVM.US,D,20221209,000000,279,283.5,274.5,276.57,722.7355584464977,0
+PAVM.US,D,20221212,000000,274.5,283.496,270,270.045,728.7066695814932,0
+PAVM.US,D,20221213,000000,274.5,288,261.315,268.65,1071.106670951093,0
+PAVM.US,D,20221214,000000,274.5,274.545,252.27,252.945,1077.3133376425867,0
+PAVM.US,D,20221215,000000,256.5,265.455,226.395,231.03,2109.468897326764,0
+PAVM.US,D,20221216,000000,229.185,238.5,225.45,234,1645.2400065809597,0
+PAVM.US,D,20221219,000000,229.5,233.909,219.105,225,1038.7511152661154,0
+PAVM.US,D,20221220,000000,225,241.11,222.93,227.25,791.0422253863911,0
+PAVM.US,D,20221221,000000,229.275,241.2,229.275,229.995,1130.4600045218397,0
+PAVM.US,D,20221222,000000,227.25,244.08,225,243.9,1007.7888929200444,0
+PAVM.US,D,20221223,000000,238.5,247.5,225.045,227.295,1134.622226760711,0
+PAVM.US,D,20221227,000000,225,230.603,184.95,187.335,5022.713353424187,0
+PAVM.US,D,20221228,000000,193.5,195.3,180.45,182.34,1614.6066731250933,0
+PAVM.US,D,20221229,000000,181.17,215.099,181.17,208.485,1808.566673900933,0
+PAVM.US,D,20221230,000000,207,220.59,207,216,1238.442227175991,0
+PAVM.US,D,20230103,000000,234,239.985,216,220.59,846.6755589422577,0
+PAVM.US,D,20230104,000000,221.715,231.255,211.5,228.015,973.0133372253866,0
+PAVM.US,D,20230105,000000,228.33,233.91,220.5,231.75,552.8222244335111,0
+PAVM.US,D,20230106,000000,234,265.5,225,263.25,1637.206673215493,0
+PAVM.US,D,20230109,000000,271.17,274.725,238.5,252.855,816.762225489271,0
+PAVM.US,D,20230110,000000,247.5,270.765,247.5,267.3,660.4711137529955,0
+PAVM.US,D,20230111,000000,270.45,285.75,270.45,271.575,1501.2933393385065,0
+PAVM.US,D,20230112,000000,285.12,288,269.19,270,1259.0133383693865,0
+PAVM.US,D,20230113,000000,265.5,280.395,261,263.34,1253.1000050123998,0
+PAVM.US,D,20230117,000000,256.5,295.92,253.755,284.67,2251.7377867847285,0
+PAVM.US,D,20230118,000000,275.265,279,211.95,215.1,4271.544461530621,0
+PAVM.US,D,20230119,000000,225,225,204.795,206.505,1450.9377835815287,0
+PAVM.US,D,20230120,000000,205.2,214.74,198.315,205.155,1264.8555606149778,0
+PAVM.US,D,20230123,000000,216,220.455,202.95,211.5,750.5977807801688,0
+PAVM.US,D,20230124,000000,210.375,222.66,209.25,215.19,352.1377791863289,0
+PAVM.US,D,20230125,000000,216,220.5,207,207,474.58000189831995,0
+PAVM.US,D,20230126,000000,212.49,220.455,211.545,216,466.69777964456887,0
+PAVM.US,D,20230127,000000,211.5,233.55,211.5,227.25,1210.9955603995377,0
+PAVM.US,D,20230130,000000,229.5,234,213.795,217.035,921.4977814637688,0
+PAVM.US,D,20230131,000000,220.5,234,220.5,230.085,653.8066692818933,0
+PAVM.US,D,20230201,000000,225,246.78,220.5,230.4,1594.9488952686843,0
+PAVM.US,D,20230202,000000,225,239.254,225,234,883.9600035358399,0
+PAVM.US,D,20230203,000000,225.855,238.5,225.855,230.625,617.8555580269777,0
+PAVM.US,D,20230206,000000,234,236.34,230.625,234.675,360.23777921872886,0
+PAVM.US,D,20230207,000000,238.5,261,234.045,255.78,1441.1644502091021,0
+PAVM.US,D,20230208,000000,254.205,255.105,243.045,251.55,387.82000155128,0
+PAVM.US,D,20230209,000000,243,248.04,202.5,210.825,2262.302231271431,0
+PAVM.US,D,20230210,000000,211.95,215.955,199.485,199.8,981.2711150361955,0
+PAVM.US,D,20230213,000000,199.8,200.475,177.75,189,1446.624450230942,0
+PAVM.US,D,20230214,000000,188.73,188.73,173.25,184.545,1602.3155619648176,0
+PAVM.US,D,20230215,000000,189,225,189,215.955,4448.451128904915,0
+PAVM.US,D,20230216,000000,213.705,220.5,204.12,219.06,1311.504449690462,0
+PAVM.US,D,20230217,000000,220.5,222.75,202.5,204.75,1527.3977838873689,0
+PAVM.US,D,20230221,000000,204.75,207.9,200.25,200.25,486.3111130563555,0
+PAVM.US,D,20230222,000000,202.5,206.055,194.13,198,519.3577798552088,0
+PAVM.US,D,20230223,000000,204.525,210.825,199.845,203.175,594.5800023783199,0
+PAVM.US,D,20230224,000000,189.45,198,176.265,193.14,1131.4133378589863,0
+PAVM.US,D,20230227,000000,184.5,207,184.5,197.055,793.0266698387733,0
+PAVM.US,D,20230228,000000,196.425,211.41,193.545,208.35,436.7688906359644,0
+PAVM.US,D,20230301,000000,211.5,211.5,198,202.68,455.0311129312355,0
+PAVM.US,D,20230302,000000,203.985,211.05,187.065,205.65,665.2200026608799,0
+PAVM.US,D,20230303,000000,211.5,222.75,202.5,220.5,861.7133367801865,0
+PAVM.US,D,20230306,000000,224.505,224.505,211.635,213.48,526.5755576618577,0
+PAVM.US,D,20230307,000000,225,225,208.8,216,451.30666847189326,0
+PAVM.US,D,20230308,000000,211.5,225,207.045,220.5,566.2777800428888,0
+PAVM.US,D,20230309,000000,220.5,225,212.76,216,457.47777960768883,0
+PAVM.US,D,20230310,000000,214.245,220.5,190.215,203.22,891.1333368978666,0
+PAVM.US,D,20230313,000000,189.225,200.25,157.5,186.84,1066.3577820432088,0
+PAVM.US,D,20230314,000000,189,224.46,189,207.36,1371.3733388188266,0
+PAVM.US,D,20230315,000000,207.36,207.36,180.495,193.5,1216.5511159773155,0
+PAVM.US,D,20230316,000000,202.41,202.5,180,185.85,956.4200038256798,0
+PAVM.US,D,20230317,000000,184.5,197.775,162.045,162.045,1250.7866716698134,0
+PAVM.US,D,20230320,000000,180,184.5,166.5,167.76,627.6866691774133,0
+PAVM.US,D,20230321,000000,166.5,172.35,166.5,169.65,696.9466694544533,0
+PAVM.US,D,20230322,000000,170.955,172.305,166.545,166.545,391.17111267579554,0
+PAVM.US,D,20230323,000000,162.99,174.015,157.5,161.1,995.7288928718043,0
+PAVM.US,D,20230324,000000,161.1,165.663,157.5,160.29,493.88889086444436,0
+PAVM.US,D,20230327,000000,161.1,169.83,157.95,162.855,464.24444630142216,0
+PAVM.US,D,20230328,000000,166.5,166.5,158.4,163.935,846.0733367176266,0
+PAVM.US,D,20230329,000000,162,166.41,157.545,159.75,470.73111299403547,0
+PAVM.US,D,20230330,000000,160.2,171,159.75,170.685,1026.7777818848888,0
+PAVM.US,D,20230331,000000,171,202.5,163.8,168.075,2773.7022333170307,0
+PAVM.US,D,20230403,000000,180,193.95,175.5,189,1340.5333386954667,0
+PAVM.US,D,20230404,000000,193.05,193.05,175.41,179.55,461.26000184503994,0
+PAVM.US,D,20230405,000000,175.5,175.5,162.81,165.645,747.6088918793243,0
+PAVM.US,D,20230406,000000,164.925,169.425,164.25,164.7,448.8088906841244,0
+PAVM.US,D,20230410,000000,166.5,175.5,166.5,174.06,386.05777932200886,0
+PAVM.US,D,20230411,000000,179.46,180,171.045,175.545,197.6266674571733,0
+PAVM.US,D,20230412,000000,178.92,182.25,175.59,177.075,468.8466685420533,0
+PAVM.US,D,20230413,000000,177.66,198,172.8,198,627.0955580639377,0
+PAVM.US,D,20230414,000000,193.5,202.5,193.5,198,1258.006671698693,0
+PAVM.US,D,20230417,000000,198,202.5,192.06,201.69,457.4088907185244,0
+PAVM.US,D,20230418,000000,198,247.5,198,238.5,2462.082232070551,0
+PAVM.US,D,20230419,000000,234,247.5,225,236.565,2758.746677701653,0
+PAVM.US,D,20230420,000000,247.5,280.906,236.565,252,2625.084454944782,0
+PAVM.US,D,20230421,000000,252,253.26,225.045,238.995,1196.7555603425776,0
+PAVM.US,D,20230424,000000,234.585,234.945,221.04,221.535,834.9044477840621,0
+PAVM.US,D,20230425,000000,220.545,225,211.59,216.315,801.9711143189954,0
+PAVM.US,D,20230426,000000,213.795,225.405,207.09,210.713,548.7266688615733,0
+PAVM.US,D,20230427,000000,211.5,213.75,202.5,207.135,736.022225166311,0
+PAVM.US,D,20230428,000000,207,213.705,189,198,893.3400035733599,0
+PAVM.US,D,20230501,000000,193.5,206.01,189,204.48,1392.9688944607642,0
+PAVM.US,D,20230502,000000,211.5,222.884,192.375,210.96,1210.5111159531555,0
+PAVM.US,D,20230503,000000,216,243,207.225,234.675,915.4088925505243,0
+PAVM.US,D,20230504,000000,234.225,242.73,232.695,240.705,730.9466695904532,0
+PAVM.US,D,20230505,000000,238.59,242.955,229.5,237.33,880.3400035213599,0
+PAVM.US,D,20230508,000000,234.855,238.5,216,219.195,621.2777802628889,0
+PAVM.US,D,20230509,000000,222.3,226.485,213.84,225,596.3044468296622,0
+PAVM.US,D,20230510,000000,224.055,231.75,220.5,229.95,936.6466704132532,0
+PAVM.US,D,20230511,000000,223.065,247.05,223.065,231.885,1522.2177838666487,0
+PAVM.US,D,20230512,000000,232.65,247.5,216,235.395,846.0111144951555,0
+PAVM.US,D,20230515,000000,229.5,260.55,221.85,227.16,1236.7977827249688,0
+PAVM.US,D,20230516,000000,225,252,189.045,233.595,1462.5711169613955,0
+PAVM.US,D,20230517,000000,243,243,204.39,207,1499.0844504407821,0
+PAVM.US,D,20230518,000000,211.32,216,193.995,202.5,1261.2555606005776,0
+PAVM.US,D,20230519,000000,207,215.91,193.95,201.42,761.922225269911,0
+PAVM.US,D,20230522,000000,202.5,211.5,189.495,193.5,959.7933371725065,0
+PAVM.US,D,20230523,000000,193.5,203.625,184.95,184.95,1207.3044492736622,0
+PAVM.US,D,20230524,000000,184.5,187.155,169.245,171,1929.4533410511465,0
+PAVM.US,D,20230525,000000,171,183.825,171,176.625,874.5177812758487,0
+PAVM.US,D,20230526,000000,175.77,205.875,175.77,183.6,1512.128894937404,0
+PAVM.US,D,20230530,000000,189,211.5,180,202.455,1550.162228422871,0
+PAVM.US,D,20230531,000000,201.87,207,180.45,180.495,1270.8311161944353,0
+PAVM.US,D,20230601,000000,180,195.75,180,191.205,1524.604450542862,0
+PAVM.US,D,20230602,000000,193.005,216,191.295,199.305,3267.9200130716795,0
+PAVM.US,D,20230605,000000,207,217.013,195.75,202.59,1703.2488957018843,0
+PAVM.US,D,20230606,000000,202.23,215.955,198.09,206.955,857.8444478758221,0
+PAVM.US,D,20230607,000000,211.5,215.955,202.5,207.045,411.6488905354844,0
+PAVM.US,D,20230608,000000,211.5,211.5,198.945,202.5,501.76000200703993,0
+PAVM.US,D,20230609,000000,202.5,208.71,193.5,198.495,402.9066682782933,0
+PAVM.US,D,20230612,000000,194.535,202.5,193.905,197.91,438.18222397495106,0
+PAVM.US,D,20230613,000000,193.5,198,186.795,189.495,1158.324449077742,0
+PAVM.US,D,20230614,000000,193.05,202.455,175.995,176.85,1748.3155625488175,0
+PAVM.US,D,20230615,000000,183.6,196.47,177.75,187.92,971.8066705538932,0
+PAVM.US,D,20230616,000000,193.5,198,171.225,195.705,3097.382234611751,0
+PAVM.US,D,20230620,000000,193.5,193.5,175.995,183.915,626.1288913934044,0
+PAVM.US,D,20230621,000000,180,186.75,175.95,180,695.6577805604088,0
+PAVM.US,D,20230622,000000,178.65,179.955,173.52,175.41,630.1444469650221,0
+PAVM.US,D,20230623,000000,173.25,176.714,170.955,170.955,824.4155588532177,0
+PAVM.US,D,20230626,000000,169.425,175.275,164.295,166.455,971.8711149985954,0
+PAVM.US,D,20230627,000000,162,166.5,155.25,155.7,1288.8355607108977,0
+PAVM.US,D,20230628,000000,160.65,169.605,148.5,162,3015.7133453961865,0
+PAVM.US,D,20230629,000000,154.8,185.378,154.8,184.5,4338.035572907697,0
+PAVM.US,D,20230630,000000,180,184.5,175.5,183.51,1107.0488933170843,0
+PAVM.US,D,20230703,000000,184.5,184.5,176.355,184.32,476.03333523746664,0
+PAVM.US,D,20230705,000000,189,189,181.89,182.43,260.60444548686223,0
+PAVM.US,D,20230706,000000,177.255,179.82,166.95,173.25,388.1066682190933,0
+PAVM.US,D,20230707,000000,171.495,180.225,171.495,177.705,508.82222425751104,0
+PAVM.US,D,20230710,000000,180,184.5,173.25,174.78,312.72222347311106,0
+PAVM.US,D,20230711,000000,173.79,193.95,167.445,189.45,1358.1155609880177,0
+PAVM.US,D,20230712,000000,184.95,192.24,173.25,177.84,1476.0111170151554,0
+PAVM.US,D,20230713,000000,176.4,184.455,175.5,183.375,579.2644467615021,0
+PAVM.US,D,20230714,000000,175.5,184.5,173.25,175.5,733.1933362661065,0
+PAVM.US,D,20230717,000000,175.05,175.5,171,175.455,677.0600027082398,0
+PAVM.US,D,20230718,000000,171.54,176.58,170.19,173.7,872.562225712471,0
+PAVM.US,D,20230719,000000,171.45,184.14,171.045,182.25,1492.2333393022666,0
+PAVM.US,D,20230720,000000,182.25,182.25,168.795,175.365,671.7444471314221,0
+PAVM.US,D,20230721,000000,178.56,181.395,173.25,177.75,489.68444640318216,0
+PAVM.US,D,20230724,000000,175.95,177.75,171,173.7,504.3355575728977,0
+PAVM.US,D,20230725,000000,168.75,172.845,167.49,168.165,537.4266688163732,0
+PAVM.US,D,20230726,000000,171,171,157.545,165.06,1254.0288939050042,0
+PAVM.US,D,20230727,000000,166.5,169.695,162.005,168.21,515.9355576192977,0
+PAVM.US,D,20230728,000000,162,170.235,162,168.075,997.5444484346222,0
+PAVM.US,D,20230731,000000,166.77,178.56,166.545,169.02,910.3000036412,0
+PAVM.US,D,20230801,000000,167.85,175.5,164.25,170.55,689.8377805371288,0
+PAVM.US,D,20230802,000000,166.5,170.865,162.045,166.455,534.0755576918577,0
+PAVM.US,D,20230803,000000,166.455,166.725,162,162.495,430.9155572792177,0
+PAVM.US,D,20230804,000000,162.81,170.954,162,163.103,241.83555652289775,0
+PAVM.US,D,20230807,000000,159.3,168.75,153,157.5,488.8444463998222,0
+PAVM.US,D,20230808,000000,153,160.155,145.035,145.035,1089.2866710238131,0
+PAVM.US,D,20230809,000000,147.69,148.455,139.5,141.885,899.9288924886043,0
+PAVM.US,D,20230810,000000,146.7,146.7,131.175,134.865,1856.684451871182,0
+PAVM.US,D,20230811,000000,133.2,142.559,129.375,138.825,976.2533372383465,0
+PAVM.US,D,20230814,000000,139.5,148.5,137.7,146.745,1109.4866711046132,0
+PAVM.US,D,20230815,000000,162.63,162.63,131.22,137.52,2065.231119372035,0
+PAVM.US,D,20230816,000000,139.5,140.175,106.605,113.715,3881.6177933042486,0
+PAVM.US,D,20230817,000000,122.535,123.75,99.09,108.225,2735.2800109411196,0
+PAVM.US,D,20230818,000000,111.645,112.545,103.5,109.17,1424.7888945880443,0
+PAVM.US,D,20230821,000000,112.5,114.21,94.6026,103.05,1376.8088943961243,0
+PAVM.US,D,20230822,000000,105.3,107.1,94.995,98.055,895.0755591358576,0
+PAVM.US,D,20230823,000000,100.8,108.45,96.5703,106.29,1999.6711191097954,0
+PAVM.US,D,20230824,000000,109.8,110.025,101.272,103.365,598.9666690625332,0
+PAVM.US,D,20230825,000000,103.5,103.5,101.25,101.25,474.122224118711,0
+PAVM.US,D,20230828,000000,101.7,103.5,99,99.9,591.4977801437688,0
+PAVM.US,D,20230829,000000,103.5,103.5,99,102.825,639.4666692245332,0
+PAVM.US,D,20230830,000000,103.5,142.65,103.5,139.05,3862.1377932263285,0
+PAVM.US,D,20230831,000000,142.65,148.5,132.84,140.985,1460.0088947289241,0
+PAVM.US,D,20230901,000000,144,180,132.48,167.76,3566.326680931973,0
+PAVM.US,D,20230905,000000,171.45,193.5,171.45,181.89,3193.7733461084263,0
+PAVM.US,D,20230906,000000,184.5,211.5,184.5,191.115,2778.1600111126395,0
+PAVM.US,D,20230907,000000,202.5,229.5,189.9,224.1,3155.682234844951,0
+PAVM.US,D,20230908,000000,229.5,229.5,193.725,207.81,3097.4444568342215,0
+PAVM.US,D,20230911,000000,222.75,270,211.32,220.95,7235.551140053315,0
+PAVM.US,D,20230912,000000,234.36,237.6,169.695,174.78,7121.188917373644,0
+PAVM.US,D,20230913,000000,180,187.943,148.95,156.105,2451.4200098056795,0
+PAVM.US,D,20230914,000000,155.34,165.465,148.5,148.5,1385.882227765751,0
+PAVM.US,D,20230915,000000,148.5,148.5,136.215,143.1,1744.9400069797598,0
+PAVM.US,D,20230918,000000,138.825,141.84,130.77,132.03,920.4777814596888,0
+PAVM.US,D,20230919,000000,141.885,171,135.045,150.885,4969.68001987872,0
+PAVM.US,D,20230920,000000,148.5,162,135,140.31,2466.4244543101418,0
+PAVM.US,D,20230921,000000,136.08,144.9,132.12,144,2094.502230600231,0
+PAVM.US,D,20230922,000000,139.68,146.16,135.045,143.55,1402.8155611668176,0
+PAVM.US,D,20230925,000000,135.225,171,135,162.09,3028.0600121122397,0
+PAVM.US,D,20230926,000000,157.815,166.05,146.25,158.805,1486.2488948338844,0
+PAVM.US,D,20230927,000000,157.725,162,141.3,141.75,1126.964448952302,0
+PAVM.US,D,20230928,000000,140.625,148.995,137.25,139.5,620.1333358138667,0
+PAVM.US,D,20230929,000000,141.75,148.365,132.57,132.57,1188.6911158658754,0
+PAVM.US,D,20231002,000000,135,144,127.43,133.2,458.76222405727106,0
+PAVM.US,D,20231003,000000,144,144,121.95,130.5,625.4488913906844,0
+PAVM.US,D,20231004,000000,130.5,139.5,121.5,121.5,695.4711138929955,0
+PAVM.US,D,20231005,000000,126,129.15,121.5,126,450.0155573556177,0
+PAVM.US,D,20231006,000000,130.5,130.5,119.25,130.5,732.5600029302399,0
+PAVM.US,D,20231009,000000,124.56,135.45,121.505,133.92,442.2022239910311,0
+PAVM.US,D,20231010,000000,130.5,137.25,121.5,128.25,696.6644472311021,0
+PAVM.US,D,20231011,000000,127.755,139.5,126.045,130.5,543.8244466197422,0
+PAVM.US,D,20231012,000000,143.91,145.755,126.45,130.5,705.5688917111644,0
+PAVM.US,D,20231013,000000,132.75,137.25,127.35,132.255,707.9088917205244,0
+PAVM.US,D,20231016,000000,128.295,150.75,128.295,141.3,664.0866693230132,0
+PAVM.US,D,20231017,000000,139.5,147.735,133.875,133.875,491.2733352984266,0
+PAVM.US,D,20231018,000000,130.545,145.8,112.5,138.285,1592.3511174805153,0
+PAVM.US,D,20231019,000000,134.145,143.955,126.765,127.755,544.2888910660444,0
+PAVM.US,D,20231020,000000,121.5,139.409,114.75,135,997.4644484343021,0
+PAVM.US,D,20231023,000000,130.95,133.83,120.735,129.6,833.5844477787821,0
+PAVM.US,D,20231024,000000,128.7,132.254,117,127.53,587.0755579038577,0
+PAVM.US,D,20231025,000000,117.72,130.253,114.75,115.2,542.1422243907911,0
+PAVM.US,D,20231026,000000,115.155,125.955,114.75,118.8,367.09777924616884,0
+PAVM.US,D,20231027,000000,117.405,123.3,108,115.65,691.2533360983466,0
+PAVM.US,D,20231030,000000,120.96,126.405,112.5,117.495,297.97777896968887,0
+PAVM.US,D,20231031,000000,119.205,121.5,109.013,117.585,583.6888912236444,0
+PAVM.US,D,20231101,000000,117.585,117.585,108,114.21,683.4066694002933,0
+PAVM.US,D,20231102,000000,112.5,121.409,99.99,108.315,1712.2888957380442,0
+PAVM.US,D,20231103,000000,110.25,129.69,108,118.8,1019.4577818556088,0
+PAVM.US,D,20231106,000000,121.5,121.5,114.525,120.825,426.69777948456885,0
+PAVM.US,D,20231107,000000,127.35,129.69,112.95,126,549.482224420151,0
+PAVM.US,D,20231108,000000,122.22,126,114.345,116.955,218.26222309527108,0
+PAVM.US,D,20231109,000000,113.4,117,111.6,113.49,420.9733350172266,0
+PAVM.US,D,20231110,000000,112.5,116.91,103.635,106.245,496.00222420623106,0
+PAVM.US,D,20231113,000000,103.5,107.955,99.9225,101.25,1452.2466724756532,0
+PAVM.US,D,20231114,000000,103.5,106.425,99,99.315,917.4600036698399,0
+PAVM.US,D,20231115,000000,100.125,105.66,99.315,99.45,1100.322226623511,0
+PAVM.US,D,20231116,000000,117.9,117.9,99,99.495,559.7666689057332,0
+PAVM.US,D,20231117,000000,108,108,91.08,98.1,1371.466672152533,0
+PAVM.US,D,20231120,000000,98.1,100.62,90.585,98.64,892.4177813474488,0
+PAVM.US,D,20231121,000000,94.95,99,90.9,93.15,621.5111135971555,0
+PAVM.US,D,20231122,000000,94.5,103.455,94.5,96.66,919.22000367688,0
+PAVM.US,D,20231124,000000,101.475,107.55,96.66,104.355,312.81777902904884,0
+PAVM.US,D,20231127,000000,108.72,126,103.59,120.51,2523.5600100942397,0
+PAVM.US,D,20231128,000000,122.4,139.32,90,124.875,2207.0555643837774,0
+PAVM.US,D,20231129,000000,124.74,134.955,119.25,129.15,590.8311134744356,0
+PAVM.US,D,20231130,000000,130.5,146.25,130.5,139.05,1546.9600061878398,0
+PAVM.US,D,20231201,000000,139.05,139.5,126,135,994.5200039780799,0
+PAVM.US,D,20231204,000000,126,143.46,126,139.5,1213.1977826305688,0
+PAVM.US,D,20231205,000000,129.6,144,109.35,112.5,5128.62224273671,0
+PAVM.US,D,20231206,000000,108.36,117.09,95.715,97.65,4178.004461156462,0
+PAVM.US,D,20231207,000000,91.8,105.099,84,87,5737.1333275962,0
+PAVM.US,D,20231208,000000,87,90.597,82.5,88.8,2730.4999972694995,0
+PAVM.US,D,20231211,000000,87,93.9,84.471,93,2868.9666637976998,0
+PAVM.US,D,20231212,000000,93,123.6,91.5,116.1,10420.1666562465,0
+PAVM.US,D,20231213,000000,116.4,116.7,105.9,110.7,2705.8333306275,0
+PAVM.US,D,20231214,000000,109.8,120,109.8,115.5,1939.5666647270998,0
+PAVM.US,D,20231215,000000,115.8,119.1,108.3,111.6,2371.4666642951997,0
+PAVM.US,D,20231218,000000,108,122.67,106.5,114.6,3345.2666633214,0
+PAVM.US,D,20231219,000000,114.9,122.013,111.3,118.8,2532.6999974673,0
+PAVM.US,D,20231220,000000,118.5,122.4,112.5,113.4,2638.3666640283,0
+PAVM.US,D,20231221,000000,113.7,120.75,111,114.9,4943.033328390299,0
+PAVM.US,D,20231222,000000,114,125.358,113.4,118.8,2793.8666638727996,0
+PAVM.US,D,20231226,000000,116.7,128.934,116.7,123.3,3978.7666626878995,0
+PAVM.US,D,20231227,000000,123,124.947,120.6,123,2982.7666636839,0
+PAVM.US,D,20231228,000000,124.635,125.4,121.8,122.7,1814.5333315187997,0
+PAVM.US,D,20231229,000000,121.8,133.2,121.8,123.6,7185.233326148099,0
+PAVM.US,D,20240102,000000,127.5,128.7,120.9,121.8,4979.766661686899,0
+PAVM.US,D,20240103,000000,123.9,127.8,116.184,124.8,4340.999995659,0
+PAVM.US,D,20240104,000000,126.6,127.5,123.303,124.5,1709.6666649569997,0
+PAVM.US,D,20240105,000000,123,126.3,120.3,120.3,2374.8666642917997,0
+PAVM.US,D,20240108,000000,120.3,123.24,117,119.1,1342.7999986572,0
+PAVM.US,D,20240109,000000,117.6,120.15,112.5,113.7,1615.7999983841999,0
+PAVM.US,D,20240110,000000,118.767,120.3,112.8,118.8,2279.4666643871997,0
+PAVM.US,D,20240111,000000,105,106.5,94.503,102.6,6261.9333270714,0
+PAVM.US,D,20240112,000000,104.7,106.2,97.5,98.7,1165.6999988342998,0
+PAVM.US,D,20240116,000000,97.5,97.5,82.8,85.5,2901.9999970979998,0
+PAVM.US,D,20240117,000000,85.5,89.4,85.5,87.9,1198.8999988010999,0
+PAVM.US,D,20240118,000000,88.2,91.35,85.503,87.9,4238.233329095099,0
+PAVM.US,D,20240119,000000,90.6,95.1,81,81.6,2057.2333312760998,0
+PAVM.US,D,20240122,000000,81.6,84.6,76.5,76.8,1708.3333316249998,0
+PAVM.US,D,20240123,000000,75.6,79.2,75.6,76.5,589.4333327439,0
+PAVM.US,D,20240124,000000,75.3,78.462,65.1,69.9,3130.2333302030997,0
+PAVM.US,D,20240125,000000,68.7,74.583,68.4,74.1,914.6999990853,0
+PAVM.US,D,20240126,000000,75.9,76.782,66,69,2281.0666643856,0
+PAVM.US,D,20240129,000000,69.9,73.5,69.003,73.2,704.2333326290999,0
+PAVM.US,D,20240130,000000,71.1,71.1,66,68.7,974.2666656923999,0
+PAVM.US,D,20240131,000000,69.9,73.2,68.4,69.6,1455.3333318779999,0
+PAVM.US,D,20240201,000000,70.5,70.5,65.1,66.9,1298.0666653685998,0
+PAVM.US,D,20240202,000000,65.7,66.9,57.303,61.2,6612.7666600539,0
+PAVM.US,D,20240205,000000,60.6,61.323,57.9,60,1662.1333316711998,0
+PAVM.US,D,20240206,000000,59.4,60.519,51,53.997,3745.7999962541994,0
+PAVM.US,D,20240207,000000,52.8,56.4,52.2,52.2,901.7666657648999,0
+PAVM.US,D,20240208,000000,54.3,55.5,48,50.4,1473.7333318596,0
+PAVM.US,D,20240209,000000,51.6,55.2,51.6,54.6,787.2666658794,0
+PAVM.US,D,20240212,000000,54.6,58.797,51.6,56.4,2313.3333310199996,0
+PAVM.US,D,20240213,000000,54.075,58.5,54.075,57.9,1745.7333315875999,0
+PAVM.US,D,20240214,000000,59.1,63.597,56.1,59.4,1832.5333315008,0
+PAVM.US,D,20240215,000000,59.7,62.688,55.8,58.5,1032.3999989676,0
+PAVM.US,D,20240216,000000,60.9,66,60.9,66,2764.5999972353998,0
+PAVM.US,D,20240220,000000,67.5,67.5,55.5,58.197,3486.3999965135995,0
+PAVM.US,D,20240221,000000,56.4,58.014,54.9,54.9,1613.9666650527,0
+PAVM.US,D,20240222,000000,54.951,58.5,54.951,55.5,630.5333327028,0
+PAVM.US,D,20240223,000000,55.2,57.6,54.6,56.7,655.3333326779999,0
+PAVM.US,D,20240226,000000,55.8,57,54.927,56.4,926.6666657399999,0
+PAVM.US,D,20240227,000000,56.7,70.2,55.8,69.3,3748.5666629180996,0
+PAVM.US,D,20240228,000000,69.3,91.497,68.4,89.4,7784.999992214999,0
+PAVM.US,D,20240229,000000,90.9,105,78,79.5,9950.0999900499,0
+PAVM.US,D,20240301,000000,82.5,90.978,80.013,82.2,2644.1666640225,0
+PAVM.US,D,20240304,000000,81.9,89.1,81.3,84.6,1941.7666647248998,0
+PAVM.US,D,20240305,000000,84.3,93.657,84.3,92.4,2047.7333312856,0
+PAVM.US,D,20240306,000000,92.7,94.8,82.8,84.6,1798.6666648679998,0
+PAVM.US,D,20240307,000000,84.6,87.597,84.6,84.9,833.6666658329999,0
+PAVM.US,D,20240308,000000,84.6,90.597,79.8,81.9,1814.0666648525998,0
+PAVM.US,D,20240311,000000,81.3,83.991,66.3,68.1,1169.0999988309,0
+PAVM.US,D,20240312,000000,67.5,77.397,67.5,75,1216.9666654496998,0
+PAVM.US,D,20240313,000000,73.5,73.8,63.9,64.8,1122.5666655440998,0
+PAVM.US,D,20240314,000000,65.1,72,60.9,62.25,759.2333325740999,0
+PAVM.US,D,20240315,000000,62.7,65.7,57.3,57.3,1294.1333320391998,0
+PAVM.US,D,20240318,000000,55.8,62.427,55.611,61.5,1395.5999986043998,0
+PAVM.US,D,20240319,000000,62.1,65.4,60.6,61.5,507.9666661586999,0
+PAVM.US,D,20240320,000000,62.7,71.997,62.4,66.3,1109.9333322234,0
+PAVM.US,D,20240321,000000,66.6,70.2,62.403,63.6,651.1999993487999,0
+PAVM.US,D,20240322,000000,66.3,68.4,63.6,65.1,681.6333326516999,0
+PAVM.US,D,20240325,000000,63.9,69.9,60.3,66.3,1534.6999984652998,0
+PAVM.US,D,20240326,000000,65.1,66.684,60.003,61.8,1128.0999988719,0
+PAVM.US,D,20240327,000000,69.6,85.2,65.4,81.9,14617.099985382898,0
+PAVM.US,D,20240328,000000,78.3,79.8,64.2,64.2,6441.6333268917,0
+PAVM.US,D,20240401,000000,64.5,68.1,60.6,61.2,3805.4666628611994,0
+PAVM.US,D,20240402,000000,60,64.5,57.9,61.2,2615.6666640509998,0
+PAVM.US,D,20240403,000000,62.4,72.9,61.5,69.3,2460.4333308728997,0
+PAVM.US,D,20240404,000000,69,71.4,66.3,67.2,1321.7999986782,0
+PAVM.US,D,20240405,000000,66.9,69.153,64.5,66,766.7999992332,0
+PAVM.US,D,20240408,000000,65.214,66.3,62.142,65.4,717.4999992825,0
+PAVM.US,D,20240409,000000,64.5,67.8,61.8,63,856.5999991433999,0
+PAVM.US,D,20240410,000000,63.9,65.7,61.2,62.1,824.6333325086999,0
+PAVM.US,D,20240411,000000,62.7,63,57.603,60,1834.5333314987997,0
+PAVM.US,D,20240412,000000,59.1,61.2,57.3,57.9,1215.2999987847,0
+PAVM.US,D,20240415,000000,58.8,61.2,56.4,57.3,1635.333331698,0
+PAVM.US,D,20240416,000000,59.7,59.7,56.1,56.1,700.3999992995999,0
+PAVM.US,D,20240417,000000,57,59.1,54.3,59.1,1020.8999989790999,0
+PAVM.US,D,20240418,000000,60,60.3,56.733,58.5,1068.8999989310998,0
+PAVM.US,D,20240419,000000,58.8,59.988,55.35,55.8,642.6666660239999,0
+PAVM.US,D,20240422,000000,55.8,57,54.303,56.4,1197.8666654688,0
+PAVM.US,D,20240423,000000,56.112,57.897,54.9,56.1,947.2999990527,0
+PAVM.US,D,20240424,000000,55.2,56.1,55.2,55.5,617.6999993822999,0
+PAVM.US,D,20240425,000000,55.5,57.3,51.45,53.1,2114.5333312188,0
+PAVM.US,D,20240426,000000,53.7,55.8,51.3,51.6,1028.4666656381999,0
+PAVM.US,D,20240429,000000,52.5,53.955,51.3,51.3,997.0666656696,0
+PAVM.US,D,20240430,000000,51.3,61.8,51.3,60,3482.5333298508,0
+PAVM.US,D,20240501,000000,64.5,70.413,59.85,69.3,5136.166661530499,0
+PAVM.US,D,20240502,000000,70.2,72.897,64.8,67.2,3424.6333299086996,0
+PAVM.US,D,20240503,000000,66,66,61.203,62.1,597.6999994022999,0
+PAVM.US,D,20240506,000000,63,67.2,61.203,65.7,2017.7333313155998,0
+PAVM.US,D,20240507,000000,68.7,70.95,66.003,68.1,1736.4333315968997,0
+PAVM.US,D,20240508,000000,70.8,72.597,66,66,785.5333325477999,0
+PAVM.US,D,20240509,000000,66.9,69.942,65.25,67.5,802.0333325313,0
+PAVM.US,D,20240510,000000,67.2,69.897,63.237,63.6,696.4999993035,0
+PAVM.US,D,20240513,000000,64.2,65.385,55.5,57.6,1811.9333315213999,0
+PAVM.US,D,20240514,000000,62.1,67.5,58.05,66.6,3598.9333297343996,0
+PAVM.US,D,20240515,000000,67.5,70.5,56.403,57,7496.3999925036,0
+PAVM.US,D,20240516,000000,56.4,59.4,56.1,56.4,495.03333283829994,0
+PAVM.US,D,20240517,000000,57.9,58.359,52.5,53.7,1948.6333313846999,0
+PAVM.US,D,20240520,000000,54.6,56.1,54,54.9,1272.2999987276999,0
+PAVM.US,D,20240521,000000,54,58.8,54,55.2,2380.0333309533,0
+PAVM.US,D,20240522,000000,55.2,57.537,53.226,54,936.0999990638999,0
+PAVM.US,D,20240523,000000,54.3,54.45,49.368,49.5,1758.8333315744999,0
+PAVM.US,D,20240524,000000,49.5,54,49.5,51.9,1486.9999985129998,0
+PAVM.US,D,20240528,000000,50.7,50.709,47.1,47.1,3431.9666632347,0
+PAVM.US,D,20240529,000000,47.4,48.3,41.4,42.9,2496.5666641700996,0
+PAVM.US,D,20240530,000000,43.5,43.8,42,43.2,817.5333325157999,0
+PAVM.US,D,20240531,000000,42.3,45.6,42.3,43.5,979.8666656867999,0
+PAVM.US,D,20240603,000000,43.5,45.357,41.55,42,811.9333325214,0
+PAVM.US,D,20240604,000000,41.7,44.1,38.7,38.7,1586.9333317463997,0
+PAVM.US,D,20240605,000000,39,41.118,35.4,35.4,1655.6999983442997,0
+PAVM.US,D,20240606,000000,36,38.697,33.9,33.9,3848.7333294846,0
+PAVM.US,D,20240607,000000,34.5,36.3,32.85,34.8,1866.3999981335999,0
+PAVM.US,D,20240610,000000,35.7,37.5,34.35,34.5,1120.7333322125999,0
+PAVM.US,D,20240611,000000,33.6,39,33,34.8,1123.6999988762998,0
+PAVM.US,D,20240612,000000,34.8,37.5,31.5,31.5,2471.3999975285997,0
+PAVM.US,D,20240613,000000,31.2,34.2,31.2,33.3,9175.5999908244,0
+PAVM.US,D,20240614,000000,32.4,32.7,31.5,31.8,1070.6333322627,0
+PAVM.US,D,20240617,000000,31.8,31.8,28.503,30.3,3164.3333301689995,0
+PAVM.US,D,20240618,000000,30,30.3,27.6029,27.75,1562.8666651038,0
+PAVM.US,D,20240620,000000,27.759,28.65,25.2,25.608,3132.7333302005995,0
+PAVM.US,D,20240621,000000,26.13,27,24.663,24.888,2255.4333310778998,0
+PAVM.US,D,20240624,000000,24.9,25.2,22.5,23.136,1852.2999981476999,0
+PAVM.US,D,20240625,000000,24.87,25.497,17.997,22.23,2393.5999976064,0
+PAVM.US,D,20240626,000000,23.34,23.34,22.23,22.26,1174.9666654916998,0
+PAVM.US,D,20240627,000000,22.5,25.4597,22.5,23.001,594.4999994054999,0
+PAVM.US,D,20240628,000000,25.8,26.025,22.83,24.45,759.0666659075999,0
+PAVM.US,D,20240701,000000,24.45,32.7,22.92,22.92,4304.899995695099,0
+PAVM.US,D,20240702,000000,22.5,23.7,21.3,21.3,1742.8333315905,0
+PAVM.US,D,20240703,000000,21.3,21.9,21.24,21.24,360.69999963929996,0
+PAVM.US,D,20240705,000000,21.603,21.897,21,21.24,444.93333288839995,0
+PAVM.US,D,20240708,000000,21.9,24.9,21.891,23.829,662.5666660041,0
+PAVM.US,D,20240709,000000,23.7,24.57,22.5,23.4,1595.3333317379997,0
+PAVM.US,D,20240710,000000,24,24.6,22.8,24.297,1741.4333315918998,0
+PAVM.US,D,20240711,000000,23.7,26.097,23.7,25.5,2946.2333303870996,0
+PAVM.US,D,20240712,000000,26.4,28.491,24.93,25.77,4427.066662239599,0
+PAVM.US,D,20240715,000000,25.2,28.35,25.2,28.2,3287.3666633792996,0
+PAVM.US,D,20240716,000000,28.5,31.8,28.5,31.2,3519.3666631472997,0
+PAVM.US,D,20240717,000000,31.8,40.2,31.8,34.65,9205.7666574609,0
+PAVM.US,D,20240718,000000,36,36.9,30.51,31.2,2386.6666642799996,0
+PAVM.US,D,20240719,000000,31.2,33.948,29.859,30.3,1419.1999985808,0
+PAVM.US,D,20240722,000000,30.9,31.5,29.538,31.2,868.9333324643999,0
+PAVM.US,D,20240723,000000,30.3,33.306,29.4,32.1,3518.0666631485997,0
+PAVM.US,D,20240724,000000,31.5,33,31.2,31.2,784.4999992154999,0
+PAVM.US,D,20240725,000000,31.2,31.65,31.2,31.2,221.333333112,0
+PAVM.US,D,20240726,000000,30.6,31.8,30.3,30.45,7590.833325742499,0
+PAVM.US,D,20240729,000000,30,30.9,29.565,30.3,3606.9666630597,0
+PAVM.US,D,20240730,000000,29.391,29.391,24,25.5,2891.2999971086997,0
+PAVM.US,D,20240731,000000,27.57,27.57,25.8,25.9485,819.3666658472999,0
+PAVM.US,D,20240801,000000,25.53,27.105,23.373,24.054,1643.1333316901998,0
+PAVM.US,D,20240802,000000,24.33,24.33,22.5,24,2160.2999978396997,0
+PAVM.US,D,20240805,000000,22.674,24.33,21.9,24.327,1929.7333314035998,0
+PAVM.US,D,20240806,000000,24,24.33,22.53,23.568,527.3666661392999,0
+PAVM.US,D,20240807,000000,24.327,24.327,22.737,23.25,225.666666441,0
+PAVM.US,D,20240808,000000,23.1,24,23.1,24,430.13333290319997,0
+PAVM.US,D,20240809,000000,24.57,25.68,23.25,24.93,1054.3666656122998,0
+PAVM.US,D,20240812,000000,26.49,26.49,23.535,24,1437.333331896,0
+PAVM.US,D,20240813,000000,25.5,25.5,20.166,22.2,2655.6666640109997,0
+PAVM.US,D,20240814,000000,21.6,22.2,21,21.597,1344.4999986555,0
+PAVM.US,D,20240815,000000,22.2,22.2,20.4,21.03,2663.2666640034,0
+PAVM.US,D,20240816,000000,21,21.3,19.8,20.37,1088.7333322446,0
+PAVM.US,D,20240819,000000,21.105,21.375,20.1,20.7,1515.4333318179,0
+PAVM.US,D,20240820,000000,21,21.3,20.535,21,1072.1333322612,0
+PAVM.US,D,20240821,000000,21.897,22.053,20.475,21.882,1796.6666648699997,0
+PAVM.US,D,20240822,000000,21.9,21.9,20.526,20.526,1467.1333318661998,0
+PAVM.US,D,20240823,000000,20.88,22.2,20.88,22.05,1549.0333317843,0
+PAVM.US,D,20240826,000000,22.2,24.6,21.03,24.3,4438.0999955619,0
+PAVM.US,D,20240827,000000,25.5,29.1,24.3,27.3,3565.3999964346,0
+PAVM.US,D,20240828,000000,29.7,29.7,24.909,26.274,3326.6666633399996,0
+PAVM.US,D,20240829,000000,26.4,26.4,24,25.209,2935.6999970642996,0
+PAVM.US,D,20240830,000000,25.5,27.474,25.2,27.3,3620.0333297132997,0
+PAVM.US,D,20240903,000000,27.9,36,27.3,35.604,14019.299985980699,0
+PAVM.US,D,20240904,000000,36,39.6,31.8,33,7974.933325358399,0
+PAVM.US,D,20240905,000000,33.9,35.1,32.103,34.8,489.69999951029996,0
+PAVM.US,D,20240906,000000,32.403,33,32.1,32.7,1083.666665583,0
+PAVM.US,D,20240909,000000,32.4,37.722,32.1,35.7,1380.5666652860998,0
+PAVM.US,D,20240910,000000,35.4,52.2,35.4,51.3,11018.899988981098,0
+PAVM.US,D,20240911,000000,51.3,56.4,43.503,47.4,9118.333324214998,0
+PAVM.US,D,20240912,000000,46.5,51.579,46.2,51.579,2648.999997351,0
+PAVM.US,D,20240913,000000,54.6,54.9,49.8,53.4,3533.5999964663997,0
+PAVM.US,D,20240916,000000,54,57,47.7,53.1,2317.3333310159996,0
+PAVM.US,D,20240917,000000,51.3,52.8,50.4,51.75,2926.6333304066998,0
+PAVM.US,D,20240918,000000,51.9,53.1,43.5,48.9,1997.8666646687998,0
+PAVM.US,D,20240919,000000,49.2,50.181,48,49.5,832.2999991676999,0
+PAVM.US,D,20240920,000000,51.9,52.8,46.2,48.3,1694.4666649721999,0
+PAVM.US,D,20240923,000000,45.9,45.9,37.5,38.7,2700.4666639661996,0
+PAVM.US,D,20240924,000000,38.7,39.6,34.875,38.4,1064.7666656018998,0
+PAVM.US,D,20240925,000000,39,39.9,33.906,34.5,1120.8999988791,0
+PAVM.US,D,20240926,000000,34.821,36.6,34.2,34.8,447.26666621939995,0
+PAVM.US,D,20240927,000000,35.1,35.1,33,35.1,1032.0333323012999,0
+PAVM.US,D,20240930,000000,34.8,37.704,34.5,36.9,1963.1999980367998,0
+PAVM.US,D,20241001,000000,36.9,43.443,36.3,39.9,1823.0999981768998,0
+PAVM.US,D,20241002,000000,36.6,38.4,35.4,37.5,2066.2999979336996,0
+PAVM.US,D,20241003,000000,38.397,39.255,37.5,38.85,822.7333325105999,0
+PAVM.US,D,20241004,000000,38.1,39.483,36.15,38.1,461.93333287139995,0
+PAVM.US,D,20241007,000000,36.3,38.4,33.75,35.7,1360.4333319728999,0
+PAVM.US,D,20241008,000000,36,37.8,34.95,36,1307.7999986921998,0
+PAVM.US,D,20241009,000000,36.342,38.781,36.342,37.5,669.4333326638999,0
+PAVM.US,D,20241010,000000,36.9,37.797,34.203,35.1,1663.9999983359999,0
+PAVM.US,D,20241011,000000,35.4,36.6,34.2,34.8,566.8666660998,0
+PAVM.US,D,20241014,000000,35.1,36.3,31.8,33,529.9333328033999,0
+PAVM.US,D,20241015,000000,32.4,32.7,29.703,30.3,1152.5666655141,0
+PAVM.US,D,20241016,000000,29.7,31.8,29.7,31.2,1192.1666654745,0
+PAVM.US,D,20241017,000000,30.9,32.085,30.048,30.9,608.4999993915,0
+PAVM.US,D,20241018,000000,30.6,32.01,30.3,31.2,1028.9666656376999,0
+PAVM.US,D,20241021,000000,32.7,33,31.92,32.55,1289.1999987108,0
+PAVM.US,D,20241022,000000,33.6,33.603,31.512,32.4,770.7333325625999,0
+PAVM.US,D,20241023,000000,33,33,31.689,32.1,323.49999967649995,0
+PAVM.US,D,20241024,000000,31.5,33.297,30,30,1045.9666656206998,0
+PAVM.US,D,20241025,000000,31.2,33.15,30.75,32.1,1492.1999985077998,0
+PAVM.US,D,20241028,000000,33.3,33.6,32.4,33.3,861.1333324721999,0
+PAVM.US,D,20241029,000000,32.7,33.6,31.8,31.8,676.5666659901,0
+PAVM.US,D,20241030,000000,32.7,33.3,31.5,31.5,662.8333326704999,0
+PAVM.US,D,20241031,000000,32.1,32.7,31.5,32.1,450.73333288259994,0
+PAVM.US,D,20241101,000000,31.8,32.301,30.81,30.81,485.46666618119997,0
+PAVM.US,D,20241104,000000,30.9,32.4,30.6,31.5,513.3333328199999,0
+PAVM.US,D,20241105,000000,31.2,32.754,30.6,31.8,732.666665934,0
+PAVM.US,D,20241106,000000,32.7,33,30.6,31.05,554.999999445,0
+PAVM.US,D,20241107,000000,30.9,32.4,30.6,31.65,1566.2999984336998,0
+PAVM.US,D,20241108,000000,31.8,33.6,31.2,33.3,1933.4999980664998,0
+PAVM.US,D,20241111,000000,34.2,34.2,32.7,33.6,1136.0333321972998,0
+PAVM.US,D,20241112,000000,34.2,36.3,33.264,33.6,2826.5999971733995,0
+PAVM.US,D,20241113,000000,33,35.7,30.6,30.6,1516.1999984837998,0
+PAVM.US,D,20241114,000000,30.6,33.6,30.3,32.7,4395.499995604499,0
+PAVM.US,D,20241115,000000,35.1,35.1,30.9,34.2,5635.7666610309,0
+PAVM.US,D,20241118,000000,33.6,33.6,30.3,30.6,1992.8666646737997,0
+PAVM.US,D,20241119,000000,31.044,32.697,30.3,30.6,5547.5333277858,0
+PAVM.US,D,20241120,000000,29.7,33,29.7,30.9,1439.1666652274998,0
+PAVM.US,D,20241121,000000,30.9,32.55,30.15,30.3,1430.666665236,0
+PAVM.US,D,20241122,000000,30,31.5,29.7,30,1823.6999981763,0
+PAVM.US,D,20241125,000000,30.3,30.75,26.403,26.703,2421.6333309117,0
+PAVM.US,D,20241126,000000,27,27.897,27,27,658.5999993413999,0
+PAVM.US,D,20241127,000000,27.201,29.115,27.015,28.2,485.03333284829995,0
+PAVM.US,D,20241129,000000,27.45,29.982,27.45,29.1,720.1333326132,0
+PAVM.US,D,20241202,000000,28.5,34.2,28.5,33.3,4859.3999951405995,0
+PAVM.US,D,20241203,000000,33,36,32.7,35.4,4897.499995102499,0
+PAVM.US,D,20241204,000000,35.7,37.5,33,33,4079.6333292536997,0
+PAVM.US,D,20241205,000000,31.8,31.8,27.627,29.028,8877.399991122598,0
+PAVM.US,D,20241206,000000,29.7,30.9,28.5,29.097,4589.933328743399,0
+PAVM.US,D,20241209,000000,28.8,29.289,24.795,25.566,6880.299993119699,0
+PAVM.US,D,20241210,000000,27.36,27.36,25.5,25.503,2972.8333303604995,0
+PAVM.US,D,20241211,000000,25.503,25.503,21.6081,24.3,7610.466659056199,0
+PAVM.US,D,20241212,000000,23.871,25.5,22.8,23.4,2846.3999971535995,0
+PAVM.US,D,20241213,000000,24.522,24.954,21.6,22.938,4994.333328338999,0
+PAVM.US,D,20241216,000000,23.1,23.403,21.6,21.612,2397.9666642687,0
+PAVM.US,D,20241217,000000,21.6,22.146,19.854,20.4,3600.2999963996995,0
+PAVM.US,D,20241218,000000,20.4,20.7,17.91,18.6,9577.7666570889,0
+PAVM.US,D,20241219,000000,18.6,18.6,17.766,18.153,2431.0999975688997,0
+PAVM.US,D,20241220,000000,18.183,19.2,17.46,17.46,2423.5666642430997,0
+PAVM.US,D,20241223,000000,18.3,26.922,18.3,19.35,61039.36660562729,0
+PAVM.US,D,20241224,000000,19.2,19.8,17.157,19.683,13059.633320273699,0
+PAVM.US,D,20241226,000000,19.8,20.1,18.933,19.845,2707.8666639587996,0
+PAVM.US,D,20241227,000000,19.2,20.1,18,19.44,3840.1666628264998,0
+PAVM.US,D,20241230,000000,20.1,20.1,18.9,19.242,6656.8666600097995,0
+PAVM.US,D,20241231,000000,19.8,19.8,18.6,18.825,3208.2999967917,0
+PAVM.US,D,20250102,000000,18.81,19.8,18.333,19.2,2462.1999975378,0
+PAVM.US,D,20250103,000000,19.5,22.8,18.03,20.19,47858.36661880829,0
+PAVM.US,D,20250106,000000,20.4,21.3,18.15,19.296,12660.0333206733,0
+PAVM.US,D,20250107,000000,19.437,19.452,18.7515,19.167,4201.9666624647,0
+PAVM.US,D,20250108,000000,18.9,19.197,17.4,18.582,7203.866659462799,0
+PAVM.US,D,20250110,000000,18.576,19.5,17.73,18.231,3179.3999968206,0
+PAVM.US,D,20250113,000000,18.108,19.41,17.7,18,7037.9333262954,0
+PAVM.US,D,20250114,000000,18.03,19.194,17.43,17.97,3113.2666635533997,0
+PAVM.US,D,20250115,000000,18,19.47,18,19.47,4011.0333293223,0
+PAVM.US,D,20250116,000000,20.01,20.01,18.6,19.344,3220.666663446,0
+PAVM.US,D,20250117,000000,19.8,19.8,18.63,19.5,1756.4999982435,0
+PAVM.US,D,20250121,000000,19.77,19.797,19.206,19.5,4901.466661765199,0
+PAVM.US,D,20250122,000000,19.8,19.8,17.157,17.7,5349.5333279838,0
+PAVM.US,D,20250123,000000,17.787,18.447,17.4,18.336,1911.8999980881,0
+PAVM.US,D,20250124,000000,17.76,20.4,17.715,19.44,14724.333318608999,0
+PAVM.US,D,20250127,000000,19.2,19.5,18.63,19.278,1707.6999982922998,0
+PAVM.US,D,20250128,000000,19.47,19.8,19.203,19.317,2917.1666637494995,0
+PAVM.US,D,20250129,000000,19.5,19.5,18.63,19.32,1525.3999984746,0
+PAVM.US,D,20250130,000000,19.2,20.808,18.66,20.07,3951.1333293821995,0
+PAVM.US,D,20250131,000000,20.1,20.919,19.2,19.92,2399.9666642667,0
+PAVM.US,D,20250203,000000,19.8,19.8,18.63,19.8,6943.299993056699,0
+PAVM.US,D,20250204,000000,19.74,19.74,18.78,19.455,4337.4666623292,0
+PAVM.US,D,20250205,000000,19.455,19.8,18.81,19.02,925.6333324076999,0
+PAVM.US,D,20250206,000000,19.5,19.5,18,18.417,3359.0333299742997,0
+PAVM.US,D,20250207,000000,18.3,18.9,18.003,18.6,3549.2666631173997,0
+PAVM.US,D,20250210,000000,18.6,22.5,18.6,21.582,16690.8333166425,0
+PAVM.US,D,20250211,000000,21.582,23.7,20.4,21.57,10256.433323076899,0
+PAVM.US,D,20250212,000000,21.342,21.342,19.8,20.1,1940.3999980595997,0
+PAVM.US,D,20250213,000000,19.872,22.476,19.5,19.77,23704.9666429617,0
+PAVM.US,D,20250214,000000,19.662,24,18.711,23.7,18080.4999819195,0
+PAVM.US,D,20250218,000000,24.57,26.85,23.13,25.14,17463.366649203297,0
+PAVM.US,D,20250219,000000,25.86,25.86,23.193,23.7,7660.999992339,0
+PAVM.US,D,20250220,000000,24,24.6,21.783,23.4,14267.899985732098,0
+PAVM.US,D,20250221,000000,22.8,24.4095,21.9,23.754,9453.199990546798,0
+PAVM.US,D,20250224,000000,24.51,24.75,22.866,24.075,6461.199993538799,0
+PAVM.US,D,20250225,000000,24,24,22.5,22.98,1824.4666648421999,0
+PAVM.US,D,20250226,000000,22.8,24.3,21.3,21.3,2937.1666637294998,0
+PAVM.US,D,20250227,000000,21.3,23.475,20.0331,23.43,8357.633324975699,0
+PAVM.US,D,20250228,000000,23.1,23.1,21.006,22.2,2290.7333310425997,0
+PAVM.US,D,20250303,000000,21.78,22.2,19.8,20.73,3762.3333295709995,0
+PAVM.US,D,20250304,000000,20.109,20.109,19.5,19.8,3151.8666635147997,0
+PAVM.US,D,20250305,000000,20.289,20.391,18.09,19.83,3773.6666628929997,0
+PAVM.US,D,20250306,000000,20.1,20.6041,18.9,20.1,1847.8666648187998,0
+PAVM.US,D,20250307,000000,20.1,20.97,18.663,20.538,2369.4999976305,0
+PAVM.US,D,20250310,000000,19.83,20.25,18.96,19.8,2483.5999975164,0
+PAVM.US,D,20250311,000000,19.5,19.5,17.7,18.9,6805.066659861599,0
+PAVM.US,D,20250312,000000,18.9,18.9,18.003,18.303,1276.7999987232,0
+PAVM.US,D,20250313,000000,18.3,19.197,17.376,18.288,3389.0666632775997,0
+PAVM.US,D,20250314,000000,17.739,20.1,17.7,19.8,10323.1999896768,0
+PAVM.US,D,20250317,000000,19.8,24.3,19.584,22.908,10130.033323203299,0
+PAVM.US,D,20250318,000000,23.55,23.55,21.6,22.989,2989.7999970101996,0
+PAVM.US,D,20250319,000000,23.1,23.1,21.603,22.491,2668.8333306645,0
+PAVM.US,D,20250320,000000,22.434,23.55,21.6,23.01,6985.166659681499,0
+PAVM.US,D,20250321,000000,23.55,24.3,21.984,24.3,5136.466661530199,0
+PAVM.US,D,20250324,000000,24.3,24.3,22.77,24,5280.6333280527,0
+PAVM.US,D,20250325,000000,24,24.3,22.263,22.785,6247.4333270859,0
+PAVM.US,D,20250326,000000,24.24,25.128,23.106,24.45,3992.7666626738996,0
+PAVM.US,D,20250327,000000,24.015,24.384,22.548,23.04,4619.299995380699,0
+PAVM.US,D,20250328,000000,22.8,23.091,21.393,22.5,3495.6999965042996,0
+PAVM.US,D,20250331,000000,21.804,22.329,20.82,21.642,2002.3333313309997,0
+PAVM.US,D,20250401,000000,21.561,21.561,20.832,21,2416.5666642500996,0
+PAVM.US,D,20250402,000000,20.556,21.2925,20.04,20.265,4407.2666622594,0
+PAVM.US,D,20250403,000000,20.265,20.271,19.5,19.797,1264.2666654024,0
+PAVM.US,D,20250404,000000,19.725,19.725,17.7,17.85,14686.233318647099,0
+PAVM.US,D,20250407,000000,17.7,18,16.5,18,6665.866660000799,0
+PAVM.US,D,20250408,000000,18,20.277,17.4,18.045,14915.133318418199,0
+PAVM.US,D,20250409,000000,18.3,21,17.4,20.79,12864.699987135298,0
+PAVM.US,D,20250410,000000,20.19,20.7,18.93,20.4,2998.0666636685996,0
+PAVM.US,D,20250411,000000,20.559,21.069,19.329,20.337,2087.6333312457,0
+PAVM.US,D,20250414,000000,20.37,21.9,19.14,21.606,2017.3999979825999,0
+PAVM.US,D,20250415,000000,21.6,22.347,19.509,21.459,2767.4666638992,0
+PAVM.US,D,20250416,000000,21.87,21.87,20.4,20.4,541.333332792,0
+PAVM.US,D,20250417,000000,20.1,21.405,20.1,21.3,604.4999993954999,0
+PAVM.US,D,20250421,000000,21.9,21.9,19.2,19.653,2859.8333304734997,0
+PAVM.US,D,20250422,000000,20.169,22.122,19.2,21,1451.3999985485998,0
+PAVM.US,D,20250423,000000,20.109,23.1,20.109,23.1,4750.899995249099,0
+PAVM.US,D,20250424,000000,23.1,23.997,21.633,22.641,2728.1333306051997,0
+PAVM.US,D,20250425,000000,23.4,23.4,22.05,22.8,1083.7999989162,0
+PAVM.US,D,20250428,000000,23.1,23.1,21.6,21.6,1500.7666651659,0
+PAVM.US,D,20250429,000000,21.3,23.028,21.228,21.8685,681.9333326514,0
+PAVM.US,D,20250430,000000,21.36,22.5915,21,21.738,1366.8666652998,0
+PAVM.US,D,20250501,000000,23.1,25.11,22.65,24.6,4781.833328551499,0
+PAVM.US,D,20250502,000000,24.6,24.9,23.403,23.703,6324.999993674999,0
+PAVM.US,D,20250505,000000,22.8,23.7,22.8,23.1,1493.2999985067,0
+PAVM.US,D,20250506,000000,24,24.075,22.8,23.085,3927.0666627395995,0
+PAVM.US,D,20250507,000000,24,24,21.54,22.053,1579.5999984203997,0
+PAVM.US,D,20250508,000000,21.9,22.5,20.181,20.181,5360.299994639699,0
+PAVM.US,D,20250509,000000,19.8,21,19.5,20.457,5121.299994878699,0
+PAVM.US,D,20250512,000000,20.55,21.561,19.695,21.186,3660.0333296732997,0
+PAVM.US,D,20250513,000000,22.2,22.44,20.154,21.693,9506.5999904934,0
+PAVM.US,D,20250514,000000,21.6,23.4,20.688,21.903,27407.8666392588,0
+PAVM.US,D,20250515,000000,23.1,23.1,18.813,18.897,14690.666651975998,0
+PAVM.US,D,20250516,000000,18.9,20.028,18.018,19.47,5937.5999940624,0
+PAVM.US,D,20250519,000000,20.757,20.757,18.09,18.894,13270.166653396498,0
+PAVM.US,D,20250520,000000,18.93,19.5,18.24,18.897,5844.099994155899,0
+PAVM.US,D,20250521,000000,18.9,19.497,18.312,18.906,7134.4666595322,0
+PAVM.US,D,20250522,000000,19.5,19.827,18.018,19.5,8253.199991746798,0
+PAVM.US,D,20250523,000000,19.8,19.8,18.9,19.404,4150.833329182499,0
+PAVM.US,D,20250527,000000,19.5,19.794,18.9,19.695,4109.4333292239,0
+PAVM.US,D,20250528,000000,19.698,19.698,19.23,19.35,7164.533326168799,0
+PAVM.US,D,20250529,000000,19.2,19.2,18.3,18.465,7775.633325557699,0
+PAVM.US,D,20250530,000000,18.54,18.687,17.955,18.024,3504.0666631625995,0
+PAVM.US,D,20250602,000000,17.7,18.75,17.649,18.3,4948.3666617183,0
+PAVM.US,D,20250603,000000,18.51,18.9,17.223,17.985,7362.766659303899,0
+PAVM.US,D,20250604,000000,17.7,18.6,17.4,18.399,4854.5999951454,0
+PAVM.US,D,20250605,000000,18,19.197,18,18.945,1891.1666647754998,0
+PAVM.US,D,20250606,000000,18.582,19.401,18.582,18.954,3233.6666634329995,0
+PAVM.US,D,20250609,000000,19.2,19.698,18.9,19.266,4890.8666617758,0
+PAVM.US,D,20250610,000000,19.5,20.397,19.203,19.893,12691.666653974999,0
+PAVM.US,D,20250611,000000,20.1,20.7,19.53,20.7,7039.533326293799,0
+PAVM.US,D,20250612,000000,20.697,20.697,19.5,20.3505,3652.6333296806997,0
+PAVM.US,D,20250613,000000,20.34,20.34,19.056,19.155,5208.799994791199,0
+PAVM.US,D,20250616,000000,19.155,19.923,18.6,18.756,3127.6333302056996,0
+PAVM.US,D,20250617,000000,18.6,18.9,17.592,18.348,6809.599993190399,0
+PAVM.US,D,20250618,000000,18.342,19.452,18.15,18.3,2394.5666642721,0
+PAVM.US,D,20250620,000000,18.9,18.9,17.4,17.4,5092.033328241299,0
+PAVM.US,D,20250623,000000,17.553,18.75,17.118,18.393,8982.666657684,0
+PAVM.US,D,20250624,000000,18.3,19.167,17.76,18.225,7975.766658690899,0
+PAVM.US,D,20250625,000000,18.45,18.6,17.7,18.447,4469.6999955303,0
+PAVM.US,D,20250626,000000,18.6,18.6,17.763,18.537,2271.8333310615,0
+PAVM.US,D,20250627,000000,17.775,18.6,17.763,18,4146.7333291866,0
+PAVM.US,D,20250630,000000,18.24,18.84,17.763,18.009,4619.99999538,0
+PAVM.US,D,20250701,000000,17.736,18.495,17.736,18.483,3581.0333297523,0
+PAVM.US,D,20250702,000000,18.6,18.6,17.13,17.73,7032.1999929677995,0
+PAVM.US,D,20250703,000000,18,18.141,17.883,17.913,662.4666660042,0
+PAVM.US,D,20250707,000000,18.3,18.3,17.445,17.7,2605.2999973947,0
+PAVM.US,D,20250708,000000,17.409,17.991,16.629,16.629,4680.266661986399,0
+PAVM.US,D,20250709,000000,17.175,17.961,16.26,17.961,8513.099991486899,0
+PAVM.US,D,20250710,000000,18,18.18,17.403,18,3796.0666628705994,0
+PAVM.US,D,20250711,000000,18,18,17.4003,17.919,991.8333323415,0
+PAVM.US,D,20250714,000000,18,18.597,17.4,17.625,3354.3333299789997,0
+PAVM.US,D,20250715,000000,17.7,17.7,17.175,17.19,2092.4666645742,0
+PAVM.US,D,20250716,000000,17.4,17.64,17.223,17.25,3010.9666636557,0
+PAVM.US,D,20250717,000000,17.4,18,17.4,18,3427.1666632394995,0
+PAVM.US,D,20250718,000000,18,18.195,17.706,18.099,3012.5333303208,0
+PAVM.US,D,20250721,000000,18.3,18.6,17.7,17.91,6965.699993034299,0
+PAVM.US,D,20250722,000000,18.57,18.57,17.421,17.64,6092.133327241199,0
+PAVM.US,D,20250723,000000,17.7,17.79,17.25,17.79,3459.6333298736995,0
+PAVM.US,D,20250724,000000,17.97,17.97,17.31,17.568,3010.7999969892,0
+PAVM.US,D,20250725,000000,17.52,17.997,17.31,17.454,2477.0666641895996,0
+PAVM.US,D,20250728,000000,17.31,17.847,17.1,17.127,2800.0999971999,0
+PAVM.US,D,20250729,000000,17.1,17.55,16.803,17.319,1905.6666647609998,0
+PAVM.US,D,20250730,000000,17.7,17.7,16.5,16.98,3488.6999965112996,0
+PAVM.US,D,20250731,000000,16.8,17.628,16.5,17.271,2059.7999979402,0
+PAVM.US,D,20250801,000000,17.064,17.064,15.399,15.762,6195.5999938044,0
+PAVM.US,D,20250804,000000,15.6,15.852,15.6,15.783,2489.666664177,0
+PAVM.US,D,20250805,000000,15.9,15.99,14.7,14.7,4790.2666618764,0
+PAVM.US,D,20250806,000000,14.622,15.558,13.83,13.926,4718.999995280999,0
+PAVM.US,D,20250807,000000,14.4,14.4,9.12,12.303,12774.766653891898,0
+PAVM.US,D,20250808,000000,11.454,13.71,10.8,13.707,75156.93325817639,0
+PAVM.US,D,20250811,000000,13.71,13.71,12.927,13.497,9820.8999901791,0
+PAVM.US,D,20250812,000000,13.38,13.701,12.903,13.266,8296.2666583704,0
+PAVM.US,D,20250813,000000,13.431,14.151,13.2,13.8,6729.033326604299,0
+PAVM.US,D,20250814,000000,14.145,14.4,13.2,13.686,7253.666659412999,0
+PAVM.US,D,20250815,000000,13.5,14.097,12.9,13.494,3893.1333294401998,0
+PAVM.US,D,20250818,000000,13.26,13.8,12.753,12.942,6214.866660451799,0
+PAVM.US,D,20250819,000000,12.9,13.2,12.6,12.87,4019.5999959803994,0
+PAVM.US,D,20250820,000000,12.813,13.5,12.3,12.594,4442.966662223699,0
+PAVM.US,D,20250821,000000,12.81,12.81,12.3,12.627,3927.5333294057996,0
+PAVM.US,D,20250822,000000,12.6,14.25,12.6,14.058,13259.433320073898,0
+PAVM.US,D,20250825,000000,14.4,14.85,14.091,14.667,5501.2666611653995,0
+PAVM.US,D,20250826,000000,14.994,15.75,14.4,15.57,30600.133302733197,0
+PAVM.US,D,20250827,000000,15.69,15.69,14.43,14.46,9191.933324141399,0
+PAVM.US,D,20250828,000000,14.997,14.997,13.89,14.04,5056.4999949435,0
+PAVM.US,D,20250829,000000,14.49,15.3,14.4,14.553,5866.9333274663995,0
+PAVM.US,D,20250902,000000,14.91,14.91,12.45,13.269,7630.5333257028,0
+PAVM.US,D,20250903,000000,13.65,14.397,12.9,14.1,21596.099978403898,0
+PAVM.US,D,20250904,000000,13.956,14.79,13.056,13.326,9150.666657516,0
+PAVM.US,D,20250905,000000,14.04,14.1,13.05,13.365,13801.266652865399,0
+PAVM.US,D,20250908,000000,14.1,14.1,12.471,12.867,9278.7333240546,0
+PAVM.US,D,20250909,000000,12.951,13.23,12.639,12.9,3701.9666629646995,0
+PAVM.US,D,20250910,000000,13.2,13.32,12.6,12.7035,6878.1333264551995,0
+PAVM.US,D,20250911,000000,12.705,13.365,12.6,12.837,5524.499994475499,0
+PAVM.US,D,20250912,000000,13.17,13.47,12.525,12.603,9340.7333239926,0
+PAVM.US,D,20250915,000000,12.837,12.837,11.775,12.003,12961.8333203715,0
+PAVM.US,D,20250916,000000,12.15,12.51,11.757,12.057,3969.4666626972,0
+PAVM.US,D,20250917,000000,12.021,12.447,12.021,12.126,4863.033328470299,0
+PAVM.US,D,20250918,000000,12.6,12.6,12.18,12.513,5148.2999948517,0
+PAVM.US,D,20250919,000000,12.96,13.2,12.375,13.2,7250.699992749299,0
+PAVM.US,D,20250922,000000,13.8,14.01,12.987,13.395,10215.766656450898,0
+PAVM.US,D,20250923,000000,13.77,13.797,12.876,12.99,5393.266661273399,0
+PAVM.US,D,20250924,000000,13.716,13.716,12.9,13.194,4655.666662011,0
+PAVM.US,D,20250925,000000,13.17,13.191,12.675,12.903,3801.7333295316,0
+PAVM.US,D,20250926,000000,12.894,13.197,12.18,12.741,3886.8333294464996,0
+PAVM.US,D,20250929,000000,13.17,13.5,12.603,13.407,3805.2333295280996,0
+PAVM.US,D,20250930,000000,13.68,13.6804,12.822,12.93,4038.666662628,0
+PAVM.US,D,20251001,000000,13.755,14.0097,12.9,13.2,4261.7666624049,0
+PAVM.US,D,20251002,000000,13.5,13.974,13.2,13.206,3266.1333300671995,0
+PAVM.US,D,20251003,000000,13.74,13.86,13.065,13.065,7475.533325857799,0
+PAVM.US,D,20251006,000000,13.5,13.635,13.17,13.491,8213.933325119398,0
+PAVM.US,D,20251007,000000,14.1,15.9,13.872,14.568,34810.599965189394,0
+PAVM.US,D,20251008,000000,15.132,15.132,13.95,14.25,21721.666644945,0
+PAVM.US,D,20251009,000000,14.25,14.931,14.133,14.67,12262.133321071198,0
+PAVM.US,D,20251010,000000,17.01,17.01,13.8,14.658,53963.7332793696,0
+PAVM.US,D,20251013,000000,15.9,17.994,13.515,16.662,42508.13329082519,0
+PAVM.US,D,20251014,000000,17.64,17.7,14.895,16.152,27665.333305668,0
+PAVM.US,D,20251015,000000,16.5,16.9272,15.9,15.939,16349.3999836506,0
+PAVM.US,D,20251016,000000,16.05,16.452,14.745,14.802,13195.099986804898,0
+PAVM.US,D,20251017,000000,15.3,15.87,14.553,15.21,27378.033305955298,0
+PAVM.US,D,20251020,000000,15.573,15.63,15,15.258,21567.9333117654,0
+PAVM.US,D,20251021,000000,15.27,15.3,13.677,14.403,44886.19995511379,0
+PAVM.US,D,20251022,000000,13.8,14.31,12.096,13.02,31316.166635350495,0
+PAVM.US,D,20251023,000000,12.84,13.218,12.366,12.876,18294.833315038497,0
+PAVM.US,D,20251024,000000,12.213,12.84,11.853,12.252,35082.7999649172,0
+PAVM.US,D,20251027,000000,12.6,14.397,12.402,13.437,47573.833285759494,0
+PAVM.US,D,20251028,000000,13.5,14.097,12.804,13.029,20476.033312857297,0
+PAVM.US,D,20251029,000000,13.47,13.617,12.9,13.134,18696.5333146368,0
+PAVM.US,D,20251030,000000,13.2,13.5,12.531,12.675,13167.133320166198,0
+PAVM.US,D,20251031,000000,13.407,13.425,12.327,12.867,17655.333315678,0
+PAVM.US,D,20251103,000000,12.75,13.104,11.433,12,24938.4333083949,0
+PAVM.US,D,20251104,000000,11.874,12,11.1,11.286,14560.633318772698,0
+PAVM.US,D,20251105,000000,11.4,11.4,10.5,10.569,14477.999985522,0
+PAVM.US,D,20251106,000000,10.953,10.953,9.393,9.435,21980.5666446861,0
+PAVM.US,D,20251107,000000,9.9,10.155,9.6,9.72,14170.099985829898,0
+PAVM.US,D,20251110,000000,10.26,10.6647,9.465,10.041,16527.033316806297,0
+PAVM.US,D,20251111,000000,10.692,10.692,9.783,10.5,18085.333315247997,0
+PAVM.US,D,20251112,000000,10.803,12.24,10.545,11.595,24554.166642112497,0
+PAVM.US,D,20251113,000000,11.4,11.841,10.5,10.611,31340.833301992498,0
+PAVM.US,D,20251114,000000,10.8,11.1,9.474,9.6,24802.499975197497,0
+PAVM.US,D,20251117,000000,9.96,13.197,9.9,11.523,64485.76660218089,0
+PAVM.US,D,20251118,000000,11.7,11.943,10.26,11.4,13575.133319758199,0
+PAVM.US,D,20251119,000000,11.727,11.97,11.106,11.598,14040.166652626498,0
+PAVM.US,D,20251120,000000,11.553,11.598,10.269,10.692,13852.0999861479,0
+PAVM.US,D,20251121,000000,10.5,10.686,9.81,10.116,18815.566647851098,0
+PAVM.US,D,20251124,000000,10.113,10.113,9.33,9.702,7780.0333255533,0
+PAVM.US,D,20251125,000000,9.72,10.2837,9.705,10.011,5723.7333276096,0
+PAVM.US,D,20251126,000000,10.212,11.097,10.2,10.881,5112.833328220499,0
+PAVM.US,D,20251128,000000,11.028,11.271,10.836,11.067,2273.0666643935997,0
+PAVM.US,D,20251201,000000,11.61,11.61,10.59,10.59,6026.6999939733,0
+PAVM.US,D,20251202,000000,10.83,11.052,9.636,9.876,13926.966652739698,0
+PAVM.US,D,20251203,000000,9.66,10.647,9.453,9.558,9291.1999907088,0
+PAVM.US,D,20251204,000000,10.23,10.338,9.354,10.23,11731.499988268499,0
+PAVM.US,D,20251205,000000,10.5,10.623,9.612,9.87,7247.133326086199,0
+PAVM.US,D,20251208,000000,9.6,10.737,9.6,10.398,14068.833319264499,0
+PAVM.US,D,20251209,000000,10.398,11.1,10.224,11.04,21306.433312026897,0
+PAVM.US,D,20251210,000000,10.74,11.04,10.653,10.77,5081.699994918299,0
+PAVM.US,D,20251211,000000,10.53,10.917,10.5,10.5,13804.366652862298,0
+PAVM.US,D,20251212,000000,10.41,10.89,9.9,9.9,10093.8666565728,0
+PAVM.US,D,20251215,000000,9.99,9.993,9.3,9.375,7044.1999929558,0
+PAVM.US,D,20251216,000000,9.3,9.462,9.21,9.21,5355.2666613114,0
+PAVM.US,D,20251217,000000,9.15,9.966,9.09,9.09,5909.033327424299,0
+PAVM.US,D,20251218,000000,9.171,9.6,8.145,8.4,8516.366658150298,0
+PAVM.US,D,20251219,000000,8.403,9.3,8.4,9.252,16578.299983421697,0
+PAVM.US,D,20251222,000000,9.057,9.2517,8.7,8.718,10921.1666557455,0
+PAVM.US,D,20251223,000000,9.3,9.39,8.721,9.006,5181.066661485599,0
+PAVM.US,D,20251224,000000,8.76,9.13497,8.4,8.625,5166.4666615002,0
+PAVM.US,D,20251226,000000,8.424,8.697,8.373,8.679,3062.1999969378,0
+PAVM.US,D,20251229,000000,8.55,9,8.4,8.496,23771.766642894898,0
+PAVM.US,D,20251230,000000,8.4,8.44998,6.372,7.08,84217.1999157828,0
+PAVM.US,D,20251231,000000,7.359,7.65,6.3,6.624,40569.4999594305,0
+PAVM.US,D,20260102,000000,6.3,7.33,6,7.33,47080,0
+PAVM.US,D,20260105,000000,7.3,9.255,7.0377,7.35,94966,0
+PAVM.US,D,20260106,000000,7.23,8.1163,6.97,6.98,22660,0
+PAVM.US,D,20260107,000000,6.89,7.4799,6.26,7.38,77695,0
+PAVM.US,D,20260108,000000,7.4915,7.4915,7.0601,7.29,9698,0
+PAVM.US,D,20260109,000000,7.2,7.58,7.1,7.29,15056,0
+PAVM.US,D,20260112,000000,7.35,8.2,7.35,8.13,21610,0
+PAVM.US,D,20260113,000000,8.71,8.81,7.8047,8.29,34264,0
+PAVM.US,D,20260114,000000,8.2,9.28,8.01,9.19,18681,0
+PAVM.US,D,20260115,000000,9.27,9.275,8.46,8.75,18513,0
+PAVM.US,D,20260116,000000,7.76,7.79,6.31,6.58,101265,0
+PAVM.US,D,20260120,000000,6.39,6.5344,6.11,6.19,30928,0
+PAVM.US,D,20260121,000000,17.99,28.44,11.58,12.05,55328904,0
+PAVM.US,D,20260122,000000,11.66,12.7,10.8,10.98,1304262,0
+PAVM.US,D,20260123,000000,10.43,10.53,8.96,9.16,410438,0
+PAVM.US,D,20260126,000000,8.53,10.55,8.53,9.34,463651,0
+PAVM.US,D,20260127,000000,9.11,9.7,8.65,8.65,186240,0
+PAVM.US,D,20260128,000000,8.59,8.9053,7.9049,8.12,86775,0
+PAVM.US,D,20260129,000000,8.07,8.2299,7.47,7.64,62793,0
+PAVM.US,D,20260130,000000,7.55,8.33,7.51,7.75,99037,0
+PAVM.US,D,20260202,000000,8.28,12.5,7.55,9.35,1102739,0
+PAVM.US,D,20260203,000000,8.7,9.78,8.4,9.57,292278,0
+PAVM.US,D,20260204,000000,10.26,11.8,9.574,10.26,577883,0
+PAVM.US,D,20260205,000000,9.95,10.9,9.91,10.58,137396,0
+PAVM.US,D,20260206,000000,10.83,11.3,10.375,10.8,363828,0
+PAVM.US,D,20260209,000000,10.58,11.34,10.2401,10.945,122608,0
+PAVM.US,D,20260210,000000,10.86,11.1051,10.63,10.96,130147,0
+PAVM.US,D,20260211,000000,10.5,10.97,9.73,10.46,166941,0
+PAVM.US,D,20260212,000000,9.91,10.435,9.655,10.28,71594,0
+PAVM.US,D,20260213,000000,10.3,10.56,9.21,10.45,71651,0
+PAVM.US,D,20260217,000000,10.38,10.67,9.35,10.27,69024,0
+PAVM.US,D,20260218,000000,9.83,9.94,9.03,9.58,135374,0
diff --git a/daily/us/nasdaq stocks/2/pbog.us.txt b/daily/us/nasdaq stocks/2/pbog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..023bc40d50bd646180d29b311856f25a87ee4c0a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pbog.us.txt	
@@ -0,0 +1,36 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PBOG.US,D,20251205,000000,25.8594,25.8594,25.5829,25.5829,106,0
+PBOG.US,D,20251218,000000,24.7,24.7,24.5149,24.5149,2868,0
+PBOG.US,D,20251223,000000,25.01,25.0827,25.0099,25.0827,200,0
+PBOG.US,D,20260102,000000,25.64,25.85,25.64,25.7664,54559,0
+PBOG.US,D,20260105,000000,26.06,26.06,25.46,25.8271,44770,0
+PBOG.US,D,20260106,000000,25.7176,25.7176,25.22,25.255,55938,0
+PBOG.US,D,20260107,000000,24.83,24.88,24.7466,24.7466,59437,0
+PBOG.US,D,20260108,000000,24.9,25.35,24.89,25.3016,53771,0
+PBOG.US,D,20260109,000000,25.45,25.54,25.43,25.4716,55291,0
+PBOG.US,D,20260112,000000,25.43,25.57,25.4299,25.5513,51186,0
+PBOG.US,D,20260113,000000,26.05,26.14,25.9701,25.9771,264922,0
+PBOG.US,D,20260114,000000,26.41,26.81,26.4,26.4917,70929,0
+PBOG.US,D,20260115,000000,26.1,26.42,26.1,26.1794,69147,0
+PBOG.US,D,20260116,000000,26.2694,26.31,26.26,26.2955,70151,0
+PBOG.US,D,20260120,000000,26.37,26.44,26.19,26.2278,82301,0
+PBOG.US,D,20260121,000000,26.81,26.86,26.76,26.8343,58302,0
+PBOG.US,D,20260122,000000,26.64,26.7,26.6,26.6758,58781,0
+PBOG.US,D,20260123,000000,27.0299,27.14,27.0299,27.0637,61010,0
+PBOG.US,D,20260126,000000,27.06,27.18,27.0442,27.1399,62077,0
+PBOG.US,D,20260127,000000,27.39,27.582,27.3,27.582,42876,0
+PBOG.US,D,20260128,000000,27.71,27.84,27.6896,27.8309,51369,0
+PBOG.US,D,20260129,000000,28.53,28.53,28.23,28.2763,53366,0
+PBOG.US,D,20260130,000000,28.13,28.315,28.13,28.311,47571,0
+PBOG.US,D,20260202,000000,27.79,27.92,27.7653,27.7653,57167,0
+PBOG.US,D,20260203,000000,27.95,28.52,27.95,28.4954,63983,0
+PBOG.US,D,20260204,000000,28.936,29.12,28.905,29.071,68909,0
+PBOG.US,D,20260205,000000,28.69,28.71,28.38,28.585,64706,0
+PBOG.US,D,20260206,000000,29.04,29.16,29.04,29.1502,47658,0
+PBOG.US,D,20260209,000000,29.11,29.49,29.11,29.4396,57413,0
+PBOG.US,D,20260210,000000,29.42,29.42,29.29,29.385,89286,0
+PBOG.US,D,20260211,000000,29.72,30.2,29.72,30.195,44719,0
+PBOG.US,D,20260212,000000,30.06,30.08,29.42,29.604,63043,0
+PBOG.US,D,20260213,000000,29.61,29.79,29.57,29.7331,19017,0
+PBOG.US,D,20260217,000000,29.76,29.86,29.13,29.4672,11163177,0
+PBOG.US,D,20260218,000000,29.9,30.14,29.87,30.14,85518,0
diff --git a/daily/us/nasdaq stocks/2/pcb.us.txt b/daily/us/nasdaq stocks/2/pcb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..abe35d29269fce1255ab77626d54ce220e52c14a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pcb.us.txt	
@@ -0,0 +1,1891 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCB.US,D,20180810,000000,17.9141,18.3606,17.4646,17.8945,1385956.1043626,0
+PCB.US,D,20180813,000000,17.6991,18.0196,17.4656,17.9503,72280.521713441,0
+PCB.US,D,20180814,000000,17.959,17.959,17.6943,17.9141,183113.04303641,0
+PCB.US,D,20180815,000000,17.8594,17.9229,17.7587,17.9141,51301.00433852,0
+PCB.US,D,20180816,000000,17.9141,17.9229,17.4646,17.8945,108330.20804029,0
+PCB.US,D,20180817,000000,17.7773,17.8672,17.6894,17.7773,22924.055304204,0
+PCB.US,D,20180820,000000,17.787,17.9141,17.4646,17.9141,18482.321297318,0
+PCB.US,D,20180821,000000,17.6904,17.8975,17.6904,17.8672,11858.611045574,0
+PCB.US,D,20180822,000000,17.8945,17.9141,17.7773,17.8945,31122.841278665,0
+PCB.US,D,20180823,000000,17.9141,17.9141,17.5994,17.7686,49963.366931376,0
+PCB.US,D,20180824,000000,17.8154,17.8848,17.6454,17.6894,27453.805238415,0
+PCB.US,D,20180827,000000,17.4743,17.7686,17.4578,17.7686,92017.581695652,0
+PCB.US,D,20180828,000000,17.7968,17.8154,16.6233,17.3405,67054.83188875,0
+PCB.US,D,20180829,000000,17.5007,17.5271,17.019,17.3757,49477.232449055,0
+PCB.US,D,20180830,000000,17.2067,17.7001,17.19,17.492,62292.76084404,0
+PCB.US,D,20180831,000000,17.4099,17.9503,17.3141,17.9503,223232.95428156,0
+PCB.US,D,20180904,000000,18.3879,18.7934,17.5476,18.5687,384664.3994065,0
+PCB.US,D,20180905,000000,18.5687,18.5687,17.6717,18.3196,135364.40246239,0
+PCB.US,D,20180906,000000,18.3196,18.3196,17.9415,18.1651,243378.36722893,0
+PCB.US,D,20180907,000000,18.2013,18.3,18.0284,18.2658,231279.24754474,0
+PCB.US,D,20180910,000000,18.3,18.3,18.0567,18.3,170029.3730954,0
+PCB.US,D,20180911,000000,18.2658,18.7759,18.256,18.7319,123331.80644419,0
+PCB.US,D,20180912,000000,18.6586,18.7319,18.1788,18.3528,73638.627940892,0
+PCB.US,D,20180913,000000,18.4153,18.5589,18.1203,18.2824,69615.481309309,0
+PCB.US,D,20180914,000000,18.2746,18.3792,18.175,18.3,82835.26890538,0
+PCB.US,D,20180917,000000,18.3,18.4622,17.6258,18.3528,177476.95336455,0
+PCB.US,D,20180918,000000,18.3625,18.4241,18.1046,18.2463,72947.805255489,0
+PCB.US,D,20180919,000000,18.2746,18.3528,17.6424,18.129,106415.34990047,0
+PCB.US,D,20180920,000000,18.2102,18.2102,17.7265,17.9052,110842.75573314,0
+PCB.US,D,20180921,000000,17.876,18.0567,17.7362,17.8447,1464594.2416636,0
+PCB.US,D,20180924,000000,17.8066,17.9687,17.6258,17.7265,40670.52251144,0
+PCB.US,D,20180925,000000,17.7177,17.9239,17.3307,17.5926,70082.170412337,0
+PCB.US,D,20180926,000000,17.5829,17.6904,17.4099,17.5096,60272.488279616,0
+PCB.US,D,20180927,000000,17.4578,17.8349,17.0611,17.7978,62355.190745979,0
+PCB.US,D,20180928,000000,17.7078,17.7078,17.1842,17.3503,51628.505463451,0
+PCB.US,D,20181001,000000,17.323,17.7001,17.323,17.6454,89374.033552845,0
+PCB.US,D,20181002,000000,17.5281,17.745,17.5281,17.6454,37189.799618025,0
+PCB.US,D,20181003,000000,17.7177,17.7177,17.107,17.3669,32113.532181584,0
+PCB.US,D,20181004,000000,17.2487,17.5829,17.2487,17.4743,93358.289425841,0
+PCB.US,D,20181005,000000,17.5007,17.5007,17.2976,17.4842,14127.57977674,0
+PCB.US,D,20181008,000000,17.448,17.5281,16.8295,17.2682,57947.230292602,0
+PCB.US,D,20181009,000000,17.2398,17.3405,17.0611,17.0875,23090.876189715,0
+PCB.US,D,20181010,000000,17.0786,17.2878,16.7835,16.9086,20356.241796536,0
+PCB.US,D,20181011,000000,16.8578,16.9809,16.6761,16.7122,14406.979173948,0
+PCB.US,D,20181012,000000,16.7748,16.7748,15.2485,15.4567,30666.386585792,0
+PCB.US,D,20181015,000000,15.4753,15.9042,14.7746,14.8831,48438.439818414,0
+PCB.US,D,20181016,000000,14.9271,15.5544,14.6301,15.4997,51586.544381819,0
+PCB.US,D,20181017,000000,15.4469,16.1377,15.1068,15.5182,29881.407326971,0
+PCB.US,D,20181018,000000,15.5095,15.6717,14.5968,15.5905,26101.839657056,0
+PCB.US,D,20181019,000000,15.4831,15.5631,14.6301,15.2485,130262.54900057,0
+PCB.US,D,20181022,000000,15.2955,15.2955,14.9447,14.9886,15342.404262034,0
+PCB.US,D,20181023,000000,14.8743,15.1157,14.8206,14.8929,46619.785134026,0
+PCB.US,D,20181024,000000,14.8392,15.2867,14.4424,14.6926,22282.35778754,0
+PCB.US,D,20181025,000000,14.7394,15.0248,14.4678,15.017,36032.287829595,0
+PCB.US,D,20181026,000000,14.9174,14.9174,14.3682,14.7023,74642.62357701,0
+PCB.US,D,20181029,000000,14.8656,15.1068,14.7434,14.9174,73678.542140492,0
+PCB.US,D,20181030,000000,14.9094,14.9094,14.5236,14.8304,19362.480570571,0
+PCB.US,D,20181031,000000,14.8304,14.972,14.0204,14.6848,28806.79426079,0
+PCB.US,D,20181101,000000,14.7121,14.8831,14.5792,14.802,13676.242288944,0
+PCB.US,D,20181102,000000,14.7922,14.8831,14.7297,14.7649,5012.8140934858,0
+PCB.US,D,20181105,000000,14.7121,14.8929,14.5411,14.846,28321.683219483,0
+PCB.US,D,20181106,000000,14.8558,14.9271,14.7121,14.8656,10633.552150126,0
+PCB.US,D,20181107,000000,14.8743,14.9271,14.546,14.846,10801.396476653,0
+PCB.US,D,20181108,000000,14.8108,14.9271,14.6134,14.9271,28272.558050744,0
+PCB.US,D,20181109,000000,14.9094,14.9535,14.5411,14.6125,16611.471121144,0
+PCB.US,D,20181112,000000,14.5958,14.7835,14.5538,14.6047,13836.922528364,0
+PCB.US,D,20181113,000000,14.6565,14.7023,14.5607,14.6222,11538.27400775,0
+PCB.US,D,20181114,000000,14.6662,14.6662,14.2079,14.5694,25251.360173248,0
+PCB.US,D,20181115,000000,14.551,14.6398,14.4249,14.6125,14956.566999224,0
+PCB.US,D,20181116,000000,14.5607,14.9622,14.4249,14.7121,34033.507526495,0
+PCB.US,D,20181119,000000,14.7297,15.1157,14.6505,14.9094,65786.788470655,0
+PCB.US,D,20181120,000000,14.9007,15.1157,14.3799,14.5411,32485.041270178,0
+PCB.US,D,20181121,000000,14.4855,14.8656,14.4855,14.7746,5779.371414029,0
+PCB.US,D,20181123,000000,14.7023,14.802,14.5881,14.802,3141.9639173135,0
+PCB.US,D,20181126,000000,14.802,14.802,14.3584,14.6662,9625.4627499456,0
+PCB.US,D,20181127,000000,14.6496,14.6496,14.4513,14.4513,2612.8449123457,0
+PCB.US,D,20181128,000000,14.5139,14.9447,14.3653,14.6662,30412.57321397,0
+PCB.US,D,20181129,000000,14.6926,14.7649,14.4454,14.7394,8933.6166235274,0
+PCB.US,D,20181130,000000,14.7394,14.7561,14.4551,14.4678,9720.6427643788,0
+PCB.US,D,20181203,000000,14.5881,14.5881,14.379,14.4678,14046.727936524,0
+PCB.US,D,20181204,000000,14.3887,14.4551,14.0018,14.0476,61384.968663369,0
+PCB.US,D,20181206,000000,14.1464,14.1825,13.4537,13.7126,34571.837500602,0
+PCB.US,D,20181207,000000,13.4703,13.6167,13.3013,13.4985,46960.590992159,0
+PCB.US,D,20181210,000000,13.4985,13.4985,12.456,12.8517,88694.46871861,0
+PCB.US,D,20181211,000000,12.9386,12.9386,12.0066,12.5821,21298.830971729,0
+PCB.US,D,20181212,000000,12.672,13.0315,12.0915,13.0315,68508.118130633,0
+PCB.US,D,20181213,000000,12.9142,13.2904,12.1659,13.1654,17810.943991207,0
+PCB.US,D,20181214,000000,13.1567,13.2553,12.4659,13.1751,15673.999151029,0
+PCB.US,D,20181217,000000,12.8801,14.2988,12.796,12.843,18453.664948885,0
+PCB.US,D,20181218,000000,13.094,13.094,12.495,12.796,16386.314097754,0
+PCB.US,D,20181219,000000,12.8986,12.8986,12.0467,12.2772,36266.655822124,0
+PCB.US,D,20181220,000000,12.2869,12.6623,12.1512,12.5274,31601.811673878,0
+PCB.US,D,20181221,000000,12.5274,12.5821,12.1512,12.3847,53123.752786967,0
+PCB.US,D,20181224,000000,12.3133,12.672,12.16,12.16,5237.9711168763,0
+PCB.US,D,20181226,000000,12.3133,13.6705,12.0486,13.3745,33446.05238365,0
+PCB.US,D,20181227,000000,13.3912,14.8304,12.9055,13.309,31244.630759499,0
+PCB.US,D,20181228,000000,13.2211,13.9657,13.0315,13.5602,13297.569113242,0
+PCB.US,D,20181231,000000,13.5699,14.7394,13.5699,14.0643,36381.28121585,0
+PCB.US,D,20190102,000000,14.0643,14.0643,12.796,13.2749,68473.32113611,0
+PCB.US,D,20190103,000000,13.0315,13.0315,12.5274,12.6016,21417.550129518,0
+PCB.US,D,20190104,000000,12.7248,14.078,12.6202,12.924,19119.925049918,0
+PCB.US,D,20190107,000000,12.6994,13.4166,12.6944,13.2817,37069.033578207,0
+PCB.US,D,20190108,000000,13.5786,13.5786,12.6817,13.4537,47047.583478469,0
+PCB.US,D,20190109,000000,13.4439,13.8318,12.7208,13.8231,121843.72320779,0
+PCB.US,D,20190110,000000,13.2386,14.0721,13.2386,13.5885,9211.9925797193,0
+PCB.US,D,20190111,000000,13.4888,13.782,13.0511,13.48,433454.9029342,0
+PCB.US,D,20190114,000000,13.48,13.7585,13.3374,13.5425,27793.587655532,0
+PCB.US,D,20190115,000000,13.5494,13.5983,13.3765,13.4888,12409.222311865,0
+PCB.US,D,20190116,000000,13.5602,13.9471,13.4888,13.8485,13600.507653804,0
+PCB.US,D,20190117,000000,14.0018,14.0018,13.4487,13.5504,31172.98988842,0
+PCB.US,D,20190118,000000,13.5425,13.5983,13.2112,13.48,17148.777654236,0
+PCB.US,D,20190122,000000,13.48,13.6911,13.48,13.4888,22995.696175282,0
+PCB.US,D,20190123,000000,13.4888,13.5504,13.4703,13.5348,23852.316305182,0
+PCB.US,D,20190124,000000,13.4537,13.5348,13.4086,13.5348,25189.953712324,0
+PCB.US,D,20190125,000000,13.5348,14.1288,13.5348,14.0194,23416.330432616,0
+PCB.US,D,20190128,000000,14.2167,14.2256,13.9294,14.0907,16489.68164031,0
+PCB.US,D,20190129,000000,13.9754,14.244,13.9568,14.1552,13815.430267041,0
+PCB.US,D,20190130,000000,14.1552,14.2901,14.1552,14.2637,21879.122027469,0
+PCB.US,D,20190131,000000,14.1464,15.0209,14.1464,14.7835,54666.078397191,0
+PCB.US,D,20190201,000000,14.8304,14.9632,14.1474,14.9457,69506.996561675,0
+PCB.US,D,20190204,000000,14.5089,14.9632,14.4757,14.8929,6921.5315872283,0
+PCB.US,D,20190205,000000,14.9007,15.3228,14.9007,15.0522,26911.381500247,0
+PCB.US,D,20190206,000000,14.973,15.3228,14.72,14.9632,70665.531791121,0
+PCB.US,D,20190207,000000,15.1078,15.1078,14.6047,15.018,17890.772390409,0
+PCB.US,D,20190208,000000,14.8392,15.0697,14.8206,15.0082,22343.764248464,0
+PCB.US,D,20190211,000000,15.1362,15.1362,14.846,15.0444,30388.010629599,0
+PCB.US,D,20190212,000000,14.9632,15.0522,14.7434,15.0522,40290.825894722,0
+PCB.US,D,20190213,000000,15.0082,15.0522,14.9007,15.0082,9806.6118096734,0
+PCB.US,D,20190214,000000,14.9545,15.0082,14.8304,14.8392,7698.3233179257,0
+PCB.US,D,20190215,000000,14.8929,15.0522,13.8649,15.0355,15719.030555706,0
+PCB.US,D,20190219,000000,14.9183,15.0522,14.8206,15.0355,34410.133820166,0
+PCB.US,D,20190220,000000,15.0209,15.2154,15.0082,15.0522,37975.802317861,0
+PCB.US,D,20190221,000000,15.1694,15.189,15.0522,15.1449,11514.734864395,0
+PCB.US,D,20190222,000000,15.1078,15.1449,14.9358,15.1362,40862.929422337,0
+PCB.US,D,20190225,000000,15.1449,15.3228,15.0991,15.315,35265.730509051,0
+PCB.US,D,20190226,000000,15.1977,15.4128,15.189,15.3951,15086.544008182,0
+PCB.US,D,20190227,000000,15.3228,15.5387,15.2485,15.2485,20886.38424252,0
+PCB.US,D,20190228,000000,15.2779,15.4039,14.4561,15.3228,35405.941928162,0
+PCB.US,D,20190301,000000,15.1439,15.3228,14.8939,15.2319,5768.1135628595,0
+PCB.US,D,20190304,000000,15.188,15.9462,14.9799,15.7918,114822.91784207,0
+PCB.US,D,20190305,000000,15.8631,15.8631,14.0556,15.6648,24209.49721956,0
+PCB.US,D,20190306,000000,15.4225,15.7732,15.0981,15.2915,21985.559893071,0
+PCB.US,D,20190307,000000,15.3766,15.5935,15.1255,15.2681,19945.841949356,0
+PCB.US,D,20190308,000000,15.2779,15.7732,15.0073,15.529,36247.210442831,0
+PCB.US,D,20190311,000000,15.4948,15.7732,15.2828,15.6824,40028.824994776,0
+PCB.US,D,20190312,000000,15.4948,15.6824,15.4039,15.6473,35483.723445334,0
+PCB.US,D,20190313,000000,15.359,15.5231,15.0697,15.0697,69853.943065899,0
+PCB.US,D,20190314,000000,15.0434,15.2319,14.7903,14.9076,61217.124336842,0
+PCB.US,D,20190315,000000,15.0346,15.4948,14.3672,15.3228,121980.86430386,0
+PCB.US,D,20190318,000000,15.3228,15.5749,15.2779,15.5114,95825.805713999,0
+PCB.US,D,20190319,000000,15.5387,15.7605,15.5114,15.6745,41887.393878764,0
+PCB.US,D,20190320,000000,15.7371,15.7645,15.4293,15.6032,16936.925364045,0
+PCB.US,D,20190321,000000,15.612,15.7732,15.5202,15.5573,23374.369350985,0
+PCB.US,D,20190322,000000,15.5573,15.5573,15.0883,15.3677,43200.468701537,0
+PCB.US,D,20190325,000000,15.359,15.5661,15.2485,15.359,16208.235361073,0
+PCB.US,D,20190326,000000,15.7283,15.7283,15.3228,15.6473,13828.73500024,0
+PCB.US,D,20190327,000000,15.5016,15.6473,15.4772,15.4772,9103.5078320857,0
+PCB.US,D,20190328,000000,15.6032,15.7732,15.6032,15.7469,13674.195406914,0
+PCB.US,D,20190329,000000,15.7371,15.7732,15.6473,15.7283,25870.541987573,0
+PCB.US,D,20190401,000000,15.7732,15.954,15.7732,15.8631,58179.5514031,0
+PCB.US,D,20190402,000000,15.8827,16.0615,15.8827,15.998,13109.255966406,0
+PCB.US,D,20190403,000000,15.998,16.0712,15.7557,16.0712,14943.262266024,0
+PCB.US,D,20190404,000000,15.9325,16.1788,15.9325,16.1084,16160.133633348,0
+PCB.US,D,20190405,000000,15.9843,16.4044,15.9843,16.3977,10991.75650552,0
+PCB.US,D,20190408,000000,16.2071,16.2071,15.9795,16.081,12432.76145522,0
+PCB.US,D,20190409,000000,15.998,15.998,15.8094,15.8094,15779.413575616,0
+PCB.US,D,20190410,000000,15.8006,16.1788,15.7,16.1788,145486.23410482,0
+PCB.US,D,20190411,000000,16.125,16.4044,16.125,16.3605,48105.821488404,0
+PCB.US,D,20190412,000000,16.3977,17.2887,15.1439,16.6389,50312.360317632,0
+PCB.US,D,20190415,000000,16.7201,16.848,16.4856,16.4856,14370.135297393,0
+PCB.US,D,20190416,000000,16.4485,16.678,16.3067,16.4777,16833.557821489,0
+PCB.US,D,20190417,000000,16.4485,16.4485,16.0107,16.3879,27815.079916856,0
+PCB.US,D,20190418,000000,16.1788,16.379,15.6922,16.296,16436.462707509,0
+PCB.US,D,20190422,000000,16.2872,16.7386,16.2559,16.6106,26069.089544562,0
+PCB.US,D,20190423,000000,16.039,16.8568,15.6745,16.8188,16667.760376993,0
+PCB.US,D,20190424,000000,16.2208,16.5676,15.954,16.2784,4398.7494842388,0
+PCB.US,D,20190425,000000,16.2872,16.5208,15.954,16.3214,12432.76145522,0
+PCB.US,D,20190426,000000,16.468,16.4934,16.4485,16.4934,2763.2907416111,0
+PCB.US,D,20190429,000000,16.4299,16.4299,15.5417,16.4299,38094.521475649,0
+PCB.US,D,20190430,000000,16.2511,16.5208,15.1528,16.5119,33870.780405046,0
+PCB.US,D,20190501,000000,15.1967,16.4044,14.8723,16.1983,17783.311083791,0
+PCB.US,D,20190502,000000,16.1983,16.4044,16.1163,16.379,6657.4838052521,0
+PCB.US,D,20190503,000000,16.2247,16.4044,16.1417,16.3977,22090.974317659,0
+PCB.US,D,20190506,000000,16.0527,16.2696,15.9795,16.1084,3234.0736087005,0
+PCB.US,D,20190507,000000,15.4772,16.1084,15.4772,15.7186,5059.8923801947,0
+PCB.US,D,20190508,000000,15.828,15.9931,15.6306,15.8905,13860.461671718,0
+PCB.US,D,20190509,000000,15.7283,15.954,15.5476,15.5661,4222.717629588,0
+PCB.US,D,20190510,000000,15.5847,15.9795,15.5661,15.6922,14489.877896197,0
+PCB.US,D,20190513,000000,15.6032,15.6473,15.3326,15.4128,22510.585133978,0
+PCB.US,D,20190514,000000,15.4674,15.485,15.3228,15.4293,7714.6983741722,0
+PCB.US,D,20190515,000000,15.3228,15.529,15.3228,15.4128,17226.559171407,0
+PCB.US,D,20190516,000000,15.4772,15.6648,15.315,15.5749,58932.803990442,0
+PCB.US,D,20190517,000000,15.4128,15.5016,15.0981,15.3951,8123.0513393215,0
+PCB.US,D,20190520,000000,15.4078,15.4078,15.3326,15.3951,4684.2895275386,0
+PCB.US,D,20190521,000000,15.4293,15.4489,15.3228,15.3677,22244.49046997,0
+PCB.US,D,20190522,000000,15.4128,15.4293,15.2144,15.2144,24214.614424638,0
+PCB.US,D,20190523,000000,15.2144,15.2681,15.0073,15.0248,12491.097593098,0
+PCB.US,D,20190524,000000,15.1684,15.2681,14.9164,15.2681,12981.32583948,0
+PCB.US,D,20190528,000000,15.3951,15.3951,15.2319,15.2319,22556.639979671,0
+PCB.US,D,20190529,000000,15.3502,15.3951,15.315,15.3326,9827.0806299816,0
+PCB.US,D,20190530,000000,15.355,15.4489,14.9193,15.2144,30137.267580824,0
+PCB.US,D,20190531,000000,15.0971,15.4392,15.0971,15.4392,14733.456857865,0
+PCB.US,D,20190603,000000,15.4684,15.4684,15.2418,15.3766,17584.763526801,0
+PCB.US,D,20190604,000000,15.2358,15.5026,15.2144,15.5026,36773.259124753,0
+PCB.US,D,20190605,000000,15.3766,15.5857,15.3766,15.4636,15194.0053148,0
+PCB.US,D,20190606,000000,15.5124,15.5397,15.2231,15.486,47164.255754225,0
+PCB.US,D,20190607,000000,15.3413,15.5124,15.3413,15.5124,12172.807437304,0
+PCB.US,D,20190610,000000,15.3639,15.5671,15.3639,15.5671,10783.997979391,0
+PCB.US,D,20190611,000000,15.4264,15.4684,15.2779,15.4039,11578.18820735,0
+PCB.US,D,20190612,000000,15.3766,15.4128,15.1773,15.3502,8744.2800356763,0
+PCB.US,D,20190613,000000,15.3951,15.4128,15.2231,15.4039,9344.0164707075,0
+PCB.US,D,20190614,000000,15.3766,15.4128,15.2485,15.3677,28093.455873047,0
+PCB.US,D,20190617,000000,15.4128,15.4128,15.315,15.4128,9208.9222566731,0
+PCB.US,D,20190618,000000,15.3951,15.4684,15.2319,15.359,5063.9861442563,0
+PCB.US,D,20190619,000000,15.3277,15.4684,15.3052,15.4684,14314.869482562,0
+PCB.US,D,20190620,000000,15.4958,15.5397,15.3766,15.53,11664.157252646,0
+PCB.US,D,20190621,000000,15.3502,15.5124,15.016,15.3766,37925.653708106,0
+PCB.US,D,20190624,000000,15.3326,15.3413,15.2583,15.3413,20219.100700471,0
+PCB.US,D,20190625,000000,15.2974,15.4958,15.2964,15.4958,38984.915159057,0
+PCB.US,D,20190626,000000,15.4225,15.4586,15.2583,15.3677,11581.258530398,0
+PCB.US,D,20190627,000000,15.3228,15.3902,15.2876,15.3502,31718.483949635,0
+PCB.US,D,20190628,000000,15.3413,15.4225,15.1967,15.4128,202800.97784989,0
+PCB.US,D,20190701,000000,15.4128,15.4225,15.1548,15.4225,19479.152846328,0
+PCB.US,D,20190702,000000,15.3864,15.4128,15.2828,15.4128,7726.9796663572,0
+PCB.US,D,20190703,000000,15.4225,15.4958,15.2144,15.3677,19983.709266926,0
+PCB.US,D,20190705,000000,15.3052,15.4586,12.5,15.3326,22139.076045382,0
+PCB.US,D,20190708,000000,15.4489,15.4489,15.4293,15.4489,29824.094630108,0
+PCB.US,D,20190709,000000,15.3766,15.4684,15.187,15.2779,11750.126297939,0
+PCB.US,D,20190710,000000,14.7795,15.2964,14.7795,14.9428,5166.3302457974,0
+PCB.US,D,20190711,000000,14.9789,15.2681,14.9789,15.1773,12485.980388021,0
+PCB.US,D,20190712,000000,15.2144,15.359,15.1967,15.2964,17493.677276429,0
+PCB.US,D,20190715,000000,15.359,15.4225,15.2964,15.3677,12172.807437304,0
+PCB.US,D,20190716,000000,15.3766,15.4225,15.3228,15.4225,10729.755605574,0
+PCB.US,D,20190717,000000,15.1967,15.4128,15.1967,15.2964,7476.2366175813,0
+PCB.US,D,20190718,000000,15.2876,15.4225,15.1147,15.3864,15929.859404881,0
+PCB.US,D,20190719,000000,15.2583,15.4392,15.1147,15.2398,10264.089943563,0
+PCB.US,D,20190722,000000,15.3463,15.3463,14.9759,15.315,4482.6716475026,0
+PCB.US,D,20190723,000000,15.2876,15.3052,14.9789,15.2319,5382.2763000493,0
+PCB.US,D,20190724,000000,15.0874,15.3228,15.0776,15.1773,23194.243732271,0
+PCB.US,D,20190725,000000,15.0776,15.2398,14.9525,14.971,6834.5391009184,0
+PCB.US,D,20190726,000000,15.1108,15.4128,14.9476,15.315,33445.028942634,0
+PCB.US,D,20190729,000000,15.2485,15.359,15.0463,15.06,13817.477149071,0
+PCB.US,D,20190730,000000,15.1068,15.3463,15.06,15.1773,20726.727444114,0
+PCB.US,D,20190731,000000,15.1967,15.2681,14.9789,15.016,49788.358517741,0
+PCB.US,D,20190801,000000,15.1245,15.1967,14.545,14.8265,22583.249446072,0
+PCB.US,D,20190802,000000,14.7258,14.9056,14.1102,14.2363,15510.248588562,0
+PCB.US,D,20190805,000000,14.1385,15.189,14.1385,14.2911,18533.493348088,0
+PCB.US,D,20190806,000000,13.7957,14.3916,13.7957,14.3369,168945.54906008,0
+PCB.US,D,20190807,000000,14.1014,15.0502,14.1014,14.6525,14744.714709034,0
+PCB.US,D,20190808,000000,14.8362,14.889,14.6252,14.6252,15950.32822519,0
+PCB.US,D,20190809,000000,14.6809,14.8167,14.592,14.6085,14324.0804517,0
+PCB.US,D,20190812,000000,14.6613,14.7795,14.4805,14.4992,18465.94624107,0
+PCB.US,D,20190813,000000,14.545,14.716,14.545,14.716,9423.8448699095,0
+PCB.US,D,20190814,000000,14.4131,14.7444,14.4131,14.4795,10699.052375112,0
+PCB.US,D,20190815,000000,14.6525,14.6809,14.3555,14.6085,36388.445302958,0
+PCB.US,D,20190816,000000,14.6711,14.8802,14.4894,14.8167,38621.593598586,0
+PCB.US,D,20190819,000000,14.8968,14.9428,14.8616,14.933,21845.34847396,0
+PCB.US,D,20190820,000000,14.9612,15.0424,14.7521,14.9144,13668.054760822,0
+PCB.US,D,20190821,000000,14.889,14.9525,14.7708,14.9056,19240.691089737,0
+PCB.US,D,20190822,000000,14.8753,14.9241,14.8265,14.8265,21834.09062279,0
+PCB.US,D,20190823,000000,14.719,14.844,14.4014,14.4014,10695.982052066,0
+PCB.US,D,20190826,000000,14.592,14.6985,14.4454,14.6809,9061.5467504539,0
+PCB.US,D,20190827,000000,14.6398,14.7619,14.5129,14.716,12984.396162526,0
+PCB.US,D,20190828,000000,14.5998,14.8069,14.592,14.7795,18827.220919512,0
+PCB.US,D,20190829,000000,14.7708,14.8704,14.7708,14.8704,17092.488398388,0
+PCB.US,D,20190830,000000,14.9339,14.9799,14.8704,14.9535,11352.007742944,0
+PCB.US,D,20190903,000000,14.9622,14.9799,14.8362,14.844,12125.729150597,0
+PCB.US,D,20190904,000000,14.8069,14.9622,14.7619,14.8519,16674.9244641,0
+PCB.US,D,20190905,000000,14.9535,14.9799,14.8968,14.9799,14798.957082851,0
+PCB.US,D,20190906,000000,14.9799,14.9799,14.7708,14.7795,12097.072802164,0
+PCB.US,D,20190909,000000,14.8362,15.1977,14.7521,14.9535,105274.21316829,0
+PCB.US,D,20190910,000000,14.972,15.0786,14.8616,14.9535,88819.328522492,0
+PCB.US,D,20190911,000000,14.972,15.0697,14.8118,14.9799,75060.187511298,0
+PCB.US,D,20190912,000000,14.9799,15.3433,14.844,14.9535,132855.94853362,0
+PCB.US,D,20190913,000000,15.0346,15.0981,14.889,14.9154,104045.06050877,0
+PCB.US,D,20190916,000000,14.8802,15.1606,14.8802,15.0786,136064.43611693,0
+PCB.US,D,20190917,000000,14.9886,15.2329,14.9886,15.2251,68913.400772737,0
+PCB.US,D,20190918,000000,15.2798,15.5514,15.2798,15.5153,72847.508035979,0
+PCB.US,D,20190919,000000,15.5514,16.0937,15.444,15.743,101656.3491788,0
+PCB.US,D,20190920,000000,15.6961,15.824,15.0981,15.2418,331690.06900778,0
+PCB.US,D,20190923,000000,15.3248,15.361,14.9535,15.1606,36897.095487617,0
+PCB.US,D,20190924,000000,15.3522,15.6336,14.8802,15.0346,23768.394141918,0
+PCB.US,D,20190925,000000,14.9438,16.0234,14.9438,15.7694,39028.923122719,0
+PCB.US,D,20190926,000000,15.6072,15.6247,15.2505,15.2798,19309.26163777,0
+PCB.US,D,20190927,000000,15.2603,15.3873,15.2065,15.2974,21159.642993635,0
+PCB.US,D,20190930,000000,15.3248,15.3658,14.9154,14.9339,16914.409661706,0
+PCB.US,D,20191001,000000,15.0786,15.1606,14.8616,14.8968,17921.475620871,0
+PCB.US,D,20191002,000000,14.8519,15.1255,14.6438,14.7619,18464.922800055,0
+PCB.US,D,20191003,000000,14.7521,14.7521,14.5167,14.6525,18977.666748776,0
+PCB.US,D,20191004,000000,14.8616,14.9622,14.7982,14.9339,19359.410247525,0
+PCB.US,D,20191007,000000,15.017,15.0512,14.9886,14.9984,8766.7957380153,0
+PCB.US,D,20191008,000000,14.9535,14.9535,14.6985,14.7893,16126.36007984,0
+PCB.US,D,20191009,000000,14.8802,14.8802,14.7619,14.8362,8176.2702721228,0
+PCB.US,D,20191010,000000,14.889,15.1352,14.7795,14.9799,21833.067181775,0
+PCB.US,D,20191011,000000,15.0981,15.2974,14.7795,15.1439,20653.039691005,0
+PCB.US,D,20191014,000000,15.1068,15.1068,14.9066,14.9984,12644.61374541,0
+PCB.US,D,20191015,000000,15.0981,15.0981,14.972,15.061,16849.932877735,0
+PCB.US,D,20191016,000000,15.0697,15.0697,14.9251,15.0697,11872.939219789,0
+PCB.US,D,20191017,000000,15.1068,15.1068,14.9886,15.0248,20910.946826888,0
+PCB.US,D,20191018,000000,14.9622,15.0981,14.9622,15.0697,17673.802895142,0
+PCB.US,D,20191021,000000,15.1439,15.189,15.0697,15.189,18368.719344607,0
+PCB.US,D,20191022,000000,15.1977,15.2798,15.0248,15.2329,17609.326111171,0
+PCB.US,D,20191023,000000,15.2896,15.2974,15.2329,15.2974,10855.63885047,0
+PCB.US,D,20191024,000000,15.1606,15.3697,15.1606,15.3169,11517.805187441,0
+PCB.US,D,20191025,000000,14.9134,15.3971,14.9134,15.3697,9803.5414866272,0
+PCB.US,D,20191028,000000,15.4322,15.4322,15.1792,15.4255,6322.8185932125,0
+PCB.US,D,20191029,000000,15.4255,15.4255,15.0697,15.1792,17408.73167215,0
+PCB.US,D,20191030,000000,15.1694,15.1694,14.9438,15.1157,15222.661663231,0
+PCB.US,D,20191031,000000,15.0248,15.2329,14.9066,15.189,85611.864380191,0
+PCB.US,D,20191101,000000,15.3169,15.3697,15.2603,15.3697,11383.734414423,0
+PCB.US,D,20191104,000000,15.4156,15.4322,15.2798,15.4068,14009.884059968,0
+PCB.US,D,20191105,000000,15.4322,15.4322,15.361,15.4322,86509.422150707,0
+PCB.US,D,20191106,000000,15.4255,15.4322,15.3169,15.3785,31248.72452356,0
+PCB.US,D,20191107,000000,15.4322,15.5153,15.3971,15.4987,83796.280018851,0
+PCB.US,D,20191108,000000,15.5241,15.5613,15.4322,15.5427,32885.206707204,0
+PCB.US,D,20191111,000000,15.57,15.6423,15.5613,15.5974,13245.373621456,0
+PCB.US,D,20191112,000000,15.6159,15.6336,15.4518,15.5153,11965.048911176,0
+PCB.US,D,20191113,000000,15.4518,15.661,15.4518,15.6159,13703.87519636,0
+PCB.US,D,20191114,000000,15.6062,15.6159,15.5241,15.5241,8745.3034766916,0
+PCB.US,D,20191115,000000,15.6072,15.6072,15.4616,15.4801,9351.1805578154,0
+PCB.US,D,20191118,000000,15.4801,15.484,15.3433,15.4801,11754.220062003,0
+PCB.US,D,20191119,000000,15.5153,15.6159,15.5055,15.57,14230.947319298,0
+PCB.US,D,20191120,000000,15.57,15.7791,15.442,15.4987,31771.702882436,0
+PCB.US,D,20191121,000000,15.5514,15.6072,15.4518,15.5974,9298.9850660294,0
+PCB.US,D,20191122,000000,15.6072,15.6336,15.5329,15.5329,10066.565827588,0
+PCB.US,D,20191125,000000,15.5613,15.7049,15.5613,15.6697,22056.177323135,0
+PCB.US,D,20191126,000000,15.6511,15.7879,15.5055,15.5241,27681.009143836,0
+PCB.US,D,20191127,000000,15.5974,15.6257,15.5153,15.5885,14956.566999224,0
+PCB.US,D,20191129,000000,15.5329,15.6159,15.5329,15.6159,2372.336273724,0
+PCB.US,D,20191202,000000,15.5427,15.5964,15.4713,15.4713,7967.4883049789,0
+PCB.US,D,20191203,000000,15.3336,15.3336,15.0678,15.0961,7265.4077684066,0
+PCB.US,D,20191204,000000,15.2144,15.2144,14.6388,14.7317,15354.68555422,0
+PCB.US,D,20191205,000000,14.7317,14.7581,14.6027,14.6027,8169.1061850149,0
+PCB.US,D,20191206,000000,14.6388,14.8949,14.4678,14.8323,29395.27284465,0
+PCB.US,D,20191209,000000,14.6291,15.0317,14.6291,14.6574,19679.747285349,0
+PCB.US,D,20191210,000000,14.7668,15.0492,14.6769,15.0492,17557.130619385,0
+PCB.US,D,20191211,000000,15.0219,15.0219,14.803,14.8949,20026.693789573,0
+PCB.US,D,20191212,000000,14.891,15.1519,14.891,15.1332,23520.721416188,0
+PCB.US,D,20191213,000000,14.886,15.3159,14.7317,15.2593,19835.310319691,0
+PCB.US,D,20191216,000000,15.2319,15.5055,15.2319,15.4801,24917.718402225,0
+PCB.US,D,20191217,000000,15.4987,15.4987,15.36,15.3864,10117.737878359,0
+PCB.US,D,20191218,000000,15.4987,15.4987,15.1919,15.36,97327.193683607,0
+PCB.US,D,20191219,000000,15.2964,15.4058,15.2495,15.2495,12669.176329779,0
+PCB.US,D,20191220,000000,15.2691,16.1905,15.1967,16.0077,117773.49828951,0
+PCB.US,D,20191223,000000,15.9179,15.9179,15.4195,15.6159,131642.14748934,0
+PCB.US,D,20191224,000000,15.6072,15.7889,15.6072,15.7889,7675.8076155866,0
+PCB.US,D,20191226,000000,15.8983,15.8983,15.6794,15.7615,10627.411504033,0
+PCB.US,D,20191227,000000,15.7537,15.7537,15.5055,15.5241,11622.196171014,0
+PCB.US,D,20191230,000000,15.6882,15.8163,15.57,15.7537,17220.418525315,0
+PCB.US,D,20191231,000000,15.826,15.826,15.5153,15.7615,26147.894502749,0
+PCB.US,D,20200102,000000,15.6794,15.9081,15.5974,15.6257,7189.6731332661,0
+PCB.US,D,20200103,000000,15.4801,15.5885,15.3864,15.3961,10353.129311903,0
+PCB.US,D,20200106,000000,15.3159,15.4518,15.2495,15.3864,15964.656399405,0
+PCB.US,D,20200107,000000,15.2964,15.3238,14.9134,14.974,15864.359179894,0
+PCB.US,D,20200108,000000,15.2789,15.2789,15.014,15.1137,12051.017956472,0
+PCB.US,D,20200109,000000,15.0492,15.1606,14.6946,14.803,20951.884467505,0
+PCB.US,D,20200110,000000,14.722,14.9857,14.5822,14.6848,30589.628509635,0
+PCB.US,D,20200113,000000,14.803,14.803,14.549,14.6574,25482.657842733,0
+PCB.US,D,20200114,000000,14.5949,14.5949,14.083,14.1845,45461.249904581,0
+PCB.US,D,20200115,000000,14.2196,14.2285,13.8542,13.9285,57978.956964079,0
+PCB.US,D,20200116,000000,13.8826,14.549,13.4076,14.2567,80382.080791439,0
+PCB.US,D,20200117,000000,14.4405,14.4581,14.2704,14.3028,21537.29272832,0
+PCB.US,D,20200121,000000,14.3212,14.4307,14.1562,14.1562,14401.861968871,0
+PCB.US,D,20200122,000000,14.1298,14.1385,13.735,13.8367,12537.152438791,0
+PCB.US,D,20200123,000000,14.0292,14.1298,13.9177,14.1102,10199.613159592,0
+PCB.US,D,20200124,000000,13.9558,14.0379,13.4546,13.5103,40624.467665746,0
+PCB.US,D,20200127,000000,13.5876,13.8913,13.2719,13.8004,27078.202385759,0
+PCB.US,D,20200128,000000,14.1385,14.3663,14.0917,14.2567,174678.86562842,0
+PCB.US,D,20200129,000000,14.3115,14.4484,14.0643,14.1845,52825.931451482,0
+PCB.US,D,20200130,000000,14.3115,14.3115,14.1102,14.2021,16270.665263013,0
+PCB.US,D,20200131,000000,14.1474,14.1708,13.6558,13.8729,34729.447416975,0
+PCB.US,D,20200203,000000,13.8201,14.0095,13.7086,13.735,234220.61702303,0
+PCB.US,D,20200204,000000,14.0292,14.0292,13.5806,13.6822,168707.08730348,0
+PCB.US,D,20200205,000000,13.9012,13.9012,13.7282,13.8103,40971.41416997,0
+PCB.US,D,20200206,000000,13.9012,13.91,13.8004,13.8201,26142.777297672,0
+PCB.US,D,20200207,000000,13.8913,13.91,13.7927,13.8367,91038.148643903,0
+PCB.US,D,20200210,000000,13.8913,13.8913,13.8278,13.8542,14499.088865336,0
+PCB.US,D,20200211,000000,13.8826,13.91,13.8201,13.8639,33202.473421981,0
+PCB.US,D,20200212,000000,13.8826,13.91,13.8455,13.91,20961.095436644,0
+PCB.US,D,20200213,000000,13.6822,13.9607,13.6822,13.8592,42846.358110204,0
+PCB.US,D,20200214,000000,13.8201,13.8826,13.7018,13.7546,15917.578112695,0
+PCB.US,D,20200218,000000,13.8004,13.8004,13.5367,13.7741,10342.89490175,0
+PCB.US,D,20200219,000000,13.6822,14.1385,13.6822,13.8103,29755.524082075,0
+PCB.US,D,20200220,000000,13.783,14.3212,13.7741,14.083,35549.22367032,0
+PCB.US,D,20200221,000000,14.1385,14.1659,13.8913,14.0917,20632.570870697,0
+PCB.US,D,20200224,000000,13.8542,14.0008,13.7643,13.783,28443.472700318,0
+PCB.US,D,20200225,000000,13.7282,13.7282,13.0247,13.2358,26682.130712794,0
+PCB.US,D,20200226,000000,13.2533,13.9285,13.2533,13.5903,14794.86331879,0
+PCB.US,D,20200227,000000,13.4439,13.5181,12.497,12.6006,21032.736307722,0
+PCB.US,D,20200228,000000,13.014,13.0599,12.1414,12.2782,32161.633909309,0
+PCB.US,D,20200302,000000,12.8097,13.5612,12.8097,13.1487,34706.931714636,0
+PCB.US,D,20200303,000000,13.013,14.2323,12.4258,12.5157,35456.090537918,0
+PCB.US,D,20200304,000000,12.5341,13.3842,12.5341,13.0404,37613.504198405,0
+PCB.US,D,20200305,000000,12.7004,12.9749,11.474,12.0105,34000.757414002,0
+PCB.US,D,20200306,000000,11.4408,12.0105,11.2033,11.4594,18996.088687053,0
+PCB.US,D,20200309,000000,11.176,11.735,9.73382,10.11,18857.924149974,0
+PCB.US,D,20200310,000000,10.4871,10.6571,9.80614,10.5068,28785.301999466,0
+PCB.US,D,20200311,000000,10.1003,10.5068,9.76118,10.3963,24974.007658072,0
+PCB.US,D,20200312,000000,9.53157,10.1003,8.59532,8.93476,31778.866969543,0
+PCB.US,D,20200313,000000,9.16497,10.0904,8.93476,10.0377,40136.286301395,0
+PCB.US,D,20200316,000000,9.06198,9.52278,9.05436,9.05436,37944.075646384,0
+PCB.US,D,20200317,000000,9.11367,10.4041,8.87076,10.3963,61388.038986415,0
+PCB.US,D,20200318,000000,9.79735,9.79735,8.54011,8.8522,56467.334584316,0
+PCB.US,D,20200319,000000,8.90672,9.24792,8.45736,9.15529,42718.427983278,0
+PCB.US,D,20200320,000000,9.05436,9.05436,7.84218,8.93476,51572.216207603,0
+PCB.US,D,20200323,000000,8.97227,8.97227,7.93392,7.9433,27763.907866085,0
+PCB.US,D,20200324,000000,8.22793,8.42082,6.71264,8.21875,56135.739695324,0
+PCB.US,D,20200325,000000,8.15446,8.93476,8.03514,8.89871,18431.149246547,0
+PCB.US,D,20200326,000000,8.88014,9.36546,8.11762,9.31172,42272.207700558,0
+PCB.US,D,20200327,000000,8.11772,9.33908,8.11772,8.3656,18430.125805532,0
+PCB.US,D,20200330,000000,8.28293,8.93476,7.90646,8.93476,19633.692439655,0
+PCB.US,D,20200331,000000,8.54011,9.62245,8.54011,8.98156,55878.856000455,0
+PCB.US,D,20200401,000000,9.1467,9.1467,7.86973,7.888,28346.245803854,0
+PCB.US,D,20200402,000000,8.59532,8.90672,7.34629,7.93392,60153.76912183,0
+PCB.US,D,20200403,000000,7.72287,8.24629,7.08003,7.66785,52082.913274293,0
+PCB.US,D,20200406,000000,8.26447,8.28293,8.0627,8.28293,29539.578027823,0
+PCB.US,D,20200407,000000,8.29222,8.29222,7.9433,7.95239,28618.481113953,0
+PCB.US,D,20200408,000000,8.20946,8.36189,8.20819,8.26447,24192.098722299,0
+PCB.US,D,20200409,000000,8.26447,8.6687,8.26447,8.65042,21178.064931911,0
+PCB.US,D,20200413,000000,8.47572,8.65951,8.31049,8.3656,15833.655949432,0
+PCB.US,D,20200414,000000,8.73289,8.7497,8.09896,8.28293,20957.001672582,0
+PCB.US,D,20200415,000000,8.19119,8.28293,7.57601,7.62184,27043.405391235,0
+PCB.US,D,20200416,000000,7.53918,7.60054,7.02492,7.49315,30571.206571359,0
+PCB.US,D,20200417,000000,7.86054,8.29222,7.86054,8.24629,22145.216691475,0
+PCB.US,D,20200420,000000,7.97984,8.92547,7.34629,7.54836,15490.803209269,0
+PCB.US,D,20200421,000000,7.20853,7.6403,7.20853,7.35568,12196.346580659,0
+PCB.US,D,20200422,000000,7.18107,7.69531,7.18107,7.55755,45754.977476004,0
+PCB.US,D,20200423,000000,7.40141,7.79175,7.25445,7.31884,14425.401112226,0
+PCB.US,D,20200424,000000,7.34629,7.60347,7.25445,7.60347,6751.64037867,0
+PCB.US,D,20200427,000000,7.64938,7.98923,7.52999,7.54836,26541.919293682,0
+PCB.US,D,20200428,000000,7.85136,7.91574,7.52999,7.52999,14519.557685644,0
+PCB.US,D,20200429,000000,7.7687,9.17249,7.7687,9.04586,74130.903069305,0
+PCB.US,D,20200430,000000,9.04586,9.15529,8.45736,8.61349,24553.373400738,0
+PCB.US,D,20200501,000000,8.33815,8.54919,7.85136,8.43899,22178.990244984,0
+PCB.US,D,20200504,000000,8.22793,8.43899,8.10384,8.4299,18718.736171877,0
+PCB.US,D,20200505,000000,8.43899,8.44827,8.22793,8.26447,35852.162210881,0
+PCB.US,D,20200506,000000,8.28293,8.28293,8.26447,8.26447,12680.434180949,0
+PCB.US,D,20200507,000000,8.40245,8.4299,8.1866,8.32886,20417.648257461,0
+PCB.US,D,20200508,000000,8.50337,8.76054,8.35642,8.60441,35575.83313672,0
+PCB.US,D,20200511,000000,8.33815,8.68717,8.23712,8.53092,48791.52696873,0
+PCB.US,D,20200512,000000,8.53092,8.53092,8.09934,8.26447,76561.575480908,0
+PCB.US,D,20200513,000000,8.13599,8.43264,7.80544,7.86973,66090.750452232,0
+PCB.US,D,20200514,000000,7.84208,8.10853,7.71368,8.03514,21746.074695465,0
+PCB.US,D,20200515,000000,8.04423,8.09934,7.82391,8.07189,10048.143889311,0
+PCB.US,D,20200518,000000,8.31049,8.96475,8.182,8.47572,88277.928225339,0
+PCB.US,D,20200519,000000,8.32886,8.32886,7.81462,7.86973,31216.997852083,0
+PCB.US,D,20200520,000000,8.04423,8.48158,7.85136,8.182,61920.228314429,0
+PCB.US,D,20200521,000000,8.14527,8.23712,8.07189,8.07189,16391.431302831,0
+PCB.US,D,20200522,000000,8.13599,8.33815,7.95718,8.31968,61987.775421446,0
+PCB.US,D,20200526,000000,8.53092,8.71462,8.44827,8.67788,40200.763085366,0
+PCB.US,D,20200527,000000,8.76992,9.13799,8.72381,8.94414,42884.225427775,0
+PCB.US,D,20200528,000000,9.15715,9.18499,8.69371,8.75859,19325.636694016,0
+PCB.US,D,20200529,000000,8.6473,8.75859,8.25764,8.36902,19456.637143989,0
+PCB.US,D,20200601,000000,8.47093,8.51735,8.31323,8.31323,23402.002258401,0
+PCB.US,D,20200602,000000,8.42463,8.5359,8.25764,8.5359,43960.885375987,0
+PCB.US,D,20200603,000000,8.67524,8.99104,8.60079,8.6473,38393.366252149,0
+PCB.US,D,20200604,000000,8.61944,9.14854,8.61944,8.74013,46361.877998143,0
+PCB.US,D,20200605,000000,8.96281,9.27811,8.96281,9.22271,68189.82797484,0
+PCB.US,D,20200608,000000,9.27811,9.96536,9.27811,9.77878,50190.570836797,0
+PCB.US,D,20200609,000000,9.6117,9.62927,9.30587,9.33322,29847.633773462,0
+PCB.US,D,20200610,000000,9.31563,9.43679,8.74013,8.85141,13513.515167493,0
+PCB.US,D,20200611,000000,8.48041,8.60079,8.29466,8.41534,97198.240115665,0
+PCB.US,D,20200612,000000,8.71227,8.71227,8.32261,8.51735,35110.167474709,0
+PCB.US,D,20200615,000000,8.35046,8.40596,8.2762,8.40596,44003.869898635,0
+PCB.US,D,20200616,000000,8.67524,8.71227,8.35046,8.71227,32779.792282617,0
+PCB.US,D,20200617,000000,8.39677,8.72156,8.34108,8.36902,32830.964333387,0
+PCB.US,D,20200618,000000,8.39677,8.48031,8.34108,8.41534,6037.2785499127,0
+PCB.US,D,20200619,000000,8.52663,8.57314,8.38054,8.56376,69423.074398411,0
+PCB.US,D,20200622,000000,8.43391,8.61027,8.38759,8.58223,16828.440616412,0
+PCB.US,D,20200623,000000,8.67524,8.67524,8.47093,8.50817,8331.8333064654,0
+PCB.US,D,20200624,000000,8.47093,8.50279,8.36902,8.43391,75799.111924425,0
+PCB.US,D,20200625,000000,8.45246,8.57314,8.39677,8.57314,43768.47846509,0
+PCB.US,D,20200626,000000,8.4896,9.48272,8.41534,8.99945,185039.15902742,0
+PCB.US,D,20200629,000000,8.90672,9.41725,8.75859,9.27811,44797.036685579,0
+PCB.US,D,20200630,000000,9.20434,9.6029,9.20434,9.55698,27553.079016909,0
+PCB.US,D,20200701,000000,9.0183,9.6029,9.0183,9.47294,20485.195364478,0
+PCB.US,D,20200702,000000,9.65859,9.65859,9.26834,9.32443,29698.211385213,0
+PCB.US,D,20200706,000000,9.49151,9.53744,9.12041,9.18499,15913.484348634,0
+PCB.US,D,20200707,000000,9.12041,9.12041,8.62863,8.66587,41738.994931529,0
+PCB.US,D,20200708,000000,8.63801,8.93476,8.56376,8.69371,31229.279144267,0
+PCB.US,D,20200709,000000,8.61027,8.90672,8.43391,8.49888,40601.951963407,0
+PCB.US,D,20200710,000000,8.58223,8.8609,8.56376,8.8609,22931.219391312,0
+PCB.US,D,20200713,000000,8.94414,9.13995,8.93476,9.05534,19469.941877188,0
+PCB.US,D,20200714,000000,8.90672,8.90672,8.6473,8.79581,13735.601867838,0
+PCB.US,D,20200715,000000,8.95352,9.29707,8.93476,9.12041,35578.903459766,0
+PCB.US,D,20200716,000000,9.10136,9.10136,8.65668,8.93476,16263.501175905,0
+PCB.US,D,20200717,000000,8.89773,8.90672,8.72156,8.72156,5771.1838859057,0
+PCB.US,D,20200720,000000,8.6473,8.88835,8.45246,8.88835,15169.44273043,0
+PCB.US,D,20200721,000000,8.86988,9.31563,8.86988,9.31563,13964.852655291,0
+PCB.US,D,20200722,000000,8.99945,9.13027,8.84223,9.05534,33485.96658325,0
+PCB.US,D,20200723,000000,8.98156,9.22271,8.88375,9.0651,47903.180167353,0
+PCB.US,D,20200724,000000,9.13027,9.13027,8.8609,8.95352,90666.639555309,0
+PCB.US,D,20200727,000000,9.03727,9.08317,8.89773,9.08317,8056.5276733197,0
+PCB.US,D,20200728,000000,8.99945,9.18499,8.92547,8.95352,32139.118206969,0
+PCB.US,D,20200729,000000,8.7155,9.25964,8.7155,9.1803,16764.987273456,0
+PCB.US,D,20200730,000000,9.09178,9.09178,8.85141,8.89773,12735.699995781,0
+PCB.US,D,20200731,000000,8.84223,8.88835,8.4896,8.5359,22186.154332092,0
+PCB.US,D,20200803,000000,8.55447,8.70876,8.44317,8.49888,14125.53289471,0
+PCB.US,D,20200804,000000,8.44317,8.6007,8.43391,8.5359,13441.874296415,0
+PCB.US,D,20200805,000000,8.61944,8.703,8.58223,8.703,13690.570463161,0
+PCB.US,D,20200806,000000,8.61944,8.7494,8.58223,8.60079,7641.0106210627,0
+PCB.US,D,20200807,000000,8.62863,9.0183,8.62863,8.9159,33895.342989415,0
+PCB.US,D,20200810,000000,8.96281,9.26834,8.82357,9.21411,134973.44799451,0
+PCB.US,D,20200811,000000,9.27811,9.41725,8.8609,8.98156,174708.54541785,0
+PCB.US,D,20200812,000000,9.13995,9.26834,8.93476,9.18499,23098.040276824,0
+PCB.US,D,20200813,000000,9.10136,9.27811,8.84223,8.95352,156639.69429077,0
+PCB.US,D,20200814,000000,8.88835,9.11073,8.88835,9.10136,91115.930161075,0
+PCB.US,D,20200817,000000,9.11073,9.14854,8.8609,9.07458,33838.030292551,0
+PCB.US,D,20200818,000000,9.02788,9.02788,8.75859,8.87927,16986.050532785,0
+PCB.US,D,20200819,000000,8.8609,9.00882,8.71227,8.99945,9683.7988878241,0
+PCB.US,D,20200820,000000,8.86988,9.03266,8.63801,8.8051,18084.202742322,0
+PCB.US,D,20200821,000000,8.8051,8.8051,8.61027,8.66587,22967.03982685,0
+PCB.US,D,20200824,000000,8.67524,8.79581,8.67524,8.73084,9380.8603472623,0
+PCB.US,D,20200825,000000,8.79581,8.95352,8.71394,8.84223,29401.413490744,0
+PCB.US,D,20200826,000000,8.76807,8.94414,8.76807,8.88835,25621.845820828,0
+PCB.US,D,20200827,000000,8.95352,9.03727,8.76807,9.03727,10407.37168572,0
+PCB.US,D,20200828,000000,9.09276,9.09276,8.7839,9.07458,13190.107806624,0
+PCB.US,D,20200831,000000,9.05534,9.0651,8.84008,8.95273,25192.000594356,0
+PCB.US,D,20200901,000000,8.93388,9.0651,8.85405,9.00882,16088.492762269,0
+PCB.US,D,20200902,000000,8.98059,9.14083,8.7839,9.14083,11434.906465193,0
+PCB.US,D,20200903,000000,9.12168,9.12168,8.84008,8.9246,10117.737878359,0
+PCB.US,D,20200904,000000,9.03727,9.14854,8.79787,9.04683,15886.874882233,0
+PCB.US,D,20200908,000000,9.05534,9.05534,8.75576,8.76513,19160.862690535,0
+PCB.US,D,20200909,000000,8.75576,8.79318,8.63391,8.69948,12248.542072445,0
+PCB.US,D,20200910,000000,8.69948,8.75576,8.58691,8.68072,7239.8217430213,0
+PCB.US,D,20200911,000000,8.64798,8.99007,8.58691,8.76513,9521.0717663736,0
+PCB.US,D,20200914,000000,8.87291,9.13126,8.78848,8.86822,13634.281207312,0
+PCB.US,D,20200915,000000,8.82142,8.90574,8.71354,8.73699,8379.9350341897,0
+PCB.US,D,20200916,000000,8.76035,8.8777,8.72762,8.77442,10965.147039119,0
+PCB.US,D,20200917,000000,8.72762,8.9246,8.71813,8.86822,7036.1569809544,0
+PCB.US,D,20200918,000000,9.00882,9.03727,8.71813,8.74638,59579.618712183,0
+PCB.US,D,20200921,000000,8.58691,8.63391,8.38074,8.39022,32904.652086497,0
+PCB.US,D,20200922,000000,8.45579,8.45579,7.93089,8.08077,20894.571770643,0
+PCB.US,D,20200923,000000,8.21855,8.32456,7.70577,7.77134,18724.87681797,0
+PCB.US,D,20200924,000000,7.79957,8.12767,7.68701,7.88399,25831.651228988,0
+PCB.US,D,20200925,000000,7.91213,8.0714,7.87452,8.06202,13845.110056488,0
+PCB.US,D,20200928,000000,8.31978,8.51198,8.24014,8.41828,7817.0424757134,0
+PCB.US,D,20200929,000000,7.93089,8.35271,7.93089,8.35271,3236.1204907313,0
+PCB.US,D,20200930,000000,8.27776,8.52223,8.12767,8.24014,9283.6334507981,0
+PCB.US,D,20201001,000000,8.09006,8.44641,8.09006,8.34323,9219.1566668272,0
+PCB.US,D,20201002,000000,7.94026,8.52135,7.94026,8.26818,9213.0160207348,0
+PCB.US,D,20201005,000000,8.212,8.63391,8.17448,8.58691,20967.236082737,0
+PCB.US,D,20201006,000000,8.69019,8.90574,8.06202,8.39022,13459.272793677,0
+PCB.US,D,20201007,000000,8.56816,8.82142,8.55888,8.82142,12990.536808618,0
+PCB.US,D,20201008,000000,8.75576,8.93388,8.38074,8.8777,14222.759791175,0
+PCB.US,D,20201009,000000,8.69019,8.92782,8.65258,8.66196,13194.201570686,0
+PCB.US,D,20201012,000000,8.70427,8.70427,8.56816,8.65258,11439.000229255,0
+PCB.US,D,20201013,000000,8.56816,8.84008,8.34323,8.84008,11930.251916653,0
+PCB.US,D,20201014,000000,8.6386,8.94327,8.53072,8.79318,14433.588640349,0
+PCB.US,D,20201015,000000,8.65258,8.89646,8.53072,8.89646,13670.101642853,0
+PCB.US,D,20201016,000000,8.85893,8.85893,8.61506,8.80266,8864.0226344794,0
+PCB.US,D,20201019,000000,8.68072,8.89646,8.58691,8.60568,5124.3691641657,0
+PCB.US,D,20201020,000000,8.68072,8.81194,8.62453,8.74638,6795.6483423327,0
+PCB.US,D,20201021,000000,8.69948,8.81194,8.62453,8.73699,5342.3621004482,0
+PCB.US,D,20201022,000000,8.89646,9.09276,8.8308,8.9714,16187.766540765,0
+PCB.US,D,20201023,000000,9.14083,9.18695,8.89646,8.99945,10841.310676254,0
+PCB.US,D,20201026,000000,8.98059,8.98059,8.64319,8.81194,14386.510353641,0
+PCB.US,D,20201027,000000,8.79318,8.85893,8.50259,8.50259,4723.1802861243,0
+PCB.US,D,20201028,000000,9.26639,9.26639,8.22138,8.41828,10447.285885321,0
+PCB.US,D,20201029,000000,8.32456,8.60568,8.22138,8.60568,13756.070688146,0
+PCB.US,D,20201030,000000,8.46527,8.89646,8.46527,8.81194,18673.704767199,0
+PCB.US,D,20201102,000000,8.96183,9.20629,8.85893,9.18695,20434.023313707,0
+PCB.US,D,20201103,000000,9.28192,9.45145,9.13126,9.45145,37241.99510981,0
+PCB.US,D,20201104,000000,9.39576,9.42409,8.77119,9.25379,17484.46630729,0
+PCB.US,D,20201105,000000,9.22466,9.34788,9.22466,9.23434,13865.578876796,0
+PCB.US,D,20201106,000000,9.32344,9.32344,9.22466,9.22466,13035.568213297,0
+PCB.US,D,20201109,000000,9.31954,10.8916,9.31954,10.1813,57057.860050209,0
+PCB.US,D,20201110,000000,10.4178,10.9865,10.4178,10.9669,34490.985660385,0
+PCB.US,D,20201111,000000,10.1344,10.5888,10.0026,10.5125,17555.083737354,0
+PCB.US,D,20201112,000000,10.1247,10.5986,9.99273,10.0397,14847.058810575,0
+PCB.US,D,20201113,000000,10.324,10.834,9.5179,10.6728,22598.601061302,0
+PCB.US,D,20201116,000000,10.8819,10.9386,10.5312,10.9386,20691.930449591,0
+PCB.US,D,20201117,000000,10.7969,10.7969,10.6367,10.6631,16849.932877735,0
+PCB.US,D,20201118,000000,10.8634,10.8634,10.2576,10.4657,22713.226455028,0
+PCB.US,D,20201119,000000,10.0582,10.4754,10.0582,10.3904,12302.784446262,0
+PCB.US,D,20201120,000000,10.2195,10.5312,10.0435,10.5125,11405.226675746,0
+PCB.US,D,20201123,000000,10.58,10.58,10.3611,10.4657,18286.844063374,0
+PCB.US,D,20201124,000000,10.6181,10.9768,10.5693,10.7403,22807.383028447,0
+PCB.US,D,20201125,000000,10.6777,10.7022,10.4178,10.5409,11475.844105809,0
+PCB.US,D,20201127,000000,10.4178,10.5038,10.153,10.5038,4525.6561701498,0
+PCB.US,D,20201130,000000,10.3523,10.4178,10.2292,10.3142,27670.774733682,0
+PCB.US,D,20201201,000000,10.5038,10.75,10.3044,10.324,15905.296820511,0
+PCB.US,D,20201202,000000,10.2272,10.3426,10.2272,10.2947,17408.73167215,0
+PCB.US,D,20201203,000000,10.4178,10.4941,10.3142,10.3426,6186.7009381628,0
+PCB.US,D,20201204,000000,10.448,10.5986,10.4178,10.5986,12252.635836507,0
+PCB.US,D,20201207,000000,10.6367,10.6367,10.1149,10.1344,24627.061153848,0
+PCB.US,D,20201208,000000,10.1432,10.3611,10.1384,10.324,16812.065560165,0
+PCB.US,D,20201209,000000,10.3709,10.4941,10.0582,10.2008,20099.358101668,0
+PCB.US,D,20201210,000000,9.98301,10.3523,9.98301,10.324,17729.068709974,0
+PCB.US,D,20201211,000000,10.2389,10.2389,10.1247,10.1813,5226.7132657068,0
+PCB.US,D,20201214,000000,10.1813,10.2292,10.0026,10.0026,14246.298934529,0
+PCB.US,D,20201215,000000,9.99273,10.2389,9.9058,10.1628,14387.533794656,0
+PCB.US,D,20201216,000000,10.2478,10.324,10.1149,10.1149,25257.500819342,0
+PCB.US,D,20201217,000000,10.2195,10.6406,10.2195,10.4559,36505.117578715,0
+PCB.US,D,20201218,000000,10.4178,10.4842,9.99273,9.99273,96667.074228667,0
+PCB.US,D,20201221,000000,9.92439,10.0495,9.77291,9.94393,19869.0838732,0
+PCB.US,D,20201222,000000,10.0201,10.0201,9.66054,9.67032,13557.523131157,0
+PCB.US,D,20201223,000000,9.80223,9.82177,9.62146,9.66054,7048.4382731393,0
+PCB.US,D,20201224,000000,9.66054,9.67032,9.53744,9.58531,4817.3368595422,0
+PCB.US,D,20201228,000000,9.60388,9.80223,9.60388,9.69962,5762.9963577824,0
+PCB.US,D,20201229,000000,9.66054,9.66054,9.49933,9.61267,15801.929277955,0
+PCB.US,D,20201230,000000,9.69962,9.74555,9.58531,9.72698,22422.569206651,0
+PCB.US,D,20201231,000000,9.78269,9.78269,9.55698,9.57554,30065.626709745,0
+PCB.US,D,20210104,000000,9.67032,9.73676,9.48272,9.56577,19990.873354033,0
+PCB.US,D,20210105,000000,9.52766,9.74458,9.47099,9.65078,25256.477378327,0
+PCB.US,D,20210106,000000,9.641,10.3044,9.641,9.9058,73817.730118589,0
+PCB.US,D,20210107,000000,9.98301,10.1295,9.75435,9.75435,44543.223313757,0
+PCB.US,D,20210108,000000,9.77291,9.82177,9.53744,9.56577,20881.267037441,0
+PCB.US,D,20210111,000000,9.52766,9.76315,9.52766,9.60388,19805.630530244,0
+PCB.US,D,20210112,000000,9.57554,9.82177,9.52766,9.82177,25333.235454482,0
+PCB.US,D,20210113,000000,9.77781,9.91554,9.65078,9.69962,14816.355580113,0
+PCB.US,D,20210114,000000,9.61267,9.82177,9.61267,9.81199,22243.467028954,0
+PCB.US,D,20210115,000000,9.79245,10.2751,9.79245,10.2008,471789.93304848,0
+PCB.US,D,20210119,000000,10.324,10.5693,10.2605,10.5693,56224.779063664,0
+PCB.US,D,20210120,000000,10.5595,11.1096,10.5595,11.09,52000.014552045,0
+PCB.US,D,20210121,000000,11.09,11.3656,11.09,11.2043,35973.951691716,0
+PCB.US,D,20210122,000000,11.2043,11.8209,11.2043,11.7915,44177.854871255,0
+PCB.US,D,20210125,000000,11.5914,11.7915,11.5687,11.7535,29146.576677905,0
+PCB.US,D,20210126,000000,11.8386,11.9342,11.3041,11.6011,60239.738167124,0
+PCB.US,D,20210127,000000,11.2991,11.7818,11.2327,11.5737,65504.3187504,0
+PCB.US,D,20210128,000000,11.7731,11.9342,11.223,11.395,54482.882455434,0
+PCB.US,D,20210129,000000,11.261,11.6205,11.1096,11.2131,103572.23075965,0
+PCB.US,D,20210201,000000,11.1379,11.1379,10.4657,10.6181,41775.838808084,0
+PCB.US,D,20210202,000000,10.7403,11.3372,10.7304,11.3177,136499.39854848,0
+PCB.US,D,20210203,000000,11.4496,11.5033,11.1525,11.3275,55038.610926802,0
+PCB.US,D,20210204,000000,11.688,12.0369,11.4124,11.9245,52594.633781999,0
+PCB.US,D,20210205,000000,12.0759,12.6524,11.9899,12.5294,61377.804576261,0
+PCB.US,D,20210208,000000,12.7208,13.439,12.7208,13.0803,69976.755987748,0
+PCB.US,D,20210209,000000,13.0031,13.3178,13.0031,13.1263,39769.894417877,0
+PCB.US,D,20210210,000000,13.0716,13.2436,12.8898,13.013,38386.202165042,0
+PCB.US,D,20210211,000000,13.1166,13.2983,12.8605,12.9269,43665.110922534,0
+PCB.US,D,20210212,000000,12.9739,12.9934,12.669,12.669,47293.209322167,0
+PCB.US,D,20210216,000000,12.7081,13.3568,12.7081,13.2983,74115.551454074,0
+PCB.US,D,20210217,000000,13.2045,13.3568,13.0892,13.3471,38079.169860418,0
+PCB.US,D,20210218,000000,13.3277,13.3568,12.9446,13.0716,32904.652086497,0
+PCB.US,D,20210219,000000,13.1948,13.2983,12.8214,12.8996,31250.771405592,0
+PCB.US,D,20210222,000000,12.8996,13.3471,12.6133,13.1263,38982.868277026,0
+PCB.US,D,20210223,000000,13.1166,13.3471,13.0325,13.0803,28311.44880933,0
+PCB.US,D,20210224,000000,13.1948,13.6431,13.1948,13.5376,83726.686029803,0
+PCB.US,D,20210225,000000,13.5659,13.6774,13.1176,13.3471,62161.760394066,0
+PCB.US,D,20210226,000000,13.2983,13.4136,13.1751,13.2886,76129.683372403,0
+PCB.US,D,20210301,000000,13.737,14.3486,13.4995,14.1669,95495.23426602,0
+PCB.US,D,20210302,000000,14.1484,14.2333,13.8689,14.0339,33437.864855526,0
+PCB.US,D,20210303,000000,14.1865,14.7776,13.9959,14.4063,52243.593513714,0
+PCB.US,D,20210304,000000,14.462,14.7874,14.0907,14.1669,85965.974971524,0
+PCB.US,D,20210305,000000,14.4815,15.2544,14.3095,15.1967,90348.349399516,0
+PCB.US,D,20210308,000000,14.7404,15.2642,14.3193,15.188,86470.531392122,0
+PCB.US,D,20210309,000000,15.1967,15.3131,14.9017,14.9017,45342.530746793,0
+PCB.US,D,20210310,000000,14.7492,15.6276,14.5393,15.3873,66070.281631924,0
+PCB.US,D,20210311,000000,15.4459,15.6648,15.3131,15.5495,26800.849870583,0
+PCB.US,D,20210312,000000,15.5593,15.6745,15.1312,15.5593,55209.525576376,0
+PCB.US,D,20210315,000000,15.4557,15.4557,14.9398,15.3687,36944.173774326,0
+PCB.US,D,20210316,000000,15.2935,15.3033,14.9114,15.0922,67021.058335241,0
+PCB.US,D,20210317,000000,15.0824,15.5407,14.7678,15.3219,50046.265653624,0
+PCB.US,D,20210318,000000,15.2251,15.6745,15.0541,15.1118,28732.083066664,0
+PCB.US,D,20210319,000000,14.9398,15.2935,14.7874,15.2935,143874.31450554,0
+PCB.US,D,20210322,000000,15.359,15.5691,14.5294,15.0453,45074.389200755,0
+PCB.US,D,20210323,000000,14.8636,15.016,14.3966,14.6242,34223.867555362,0
+PCB.US,D,20210324,000000,14.7591,15.3179,14.4249,14.4718,37386.300292984,0
+PCB.US,D,20210325,000000,14.634,14.9447,14.1298,14.7492,44851.279059395,0
+PCB.US,D,20210326,000000,14.7874,14.7874,14.4249,14.634,48205.095266899,0
+PCB.US,D,20210329,000000,14.5109,14.7874,14.5109,14.6056,34906.502712642,0
+PCB.US,D,20210330,000000,14.634,14.7591,14.4347,14.5109,16413.94700517,0
+PCB.US,D,20210331,000000,14.6438,14.7492,14.2871,14.3095,271300.90845241,0
+PCB.US,D,20210401,000000,14.2627,14.5783,14.1201,14.4347,38660.484357172,0
+PCB.US,D,20210405,000000,14.4434,14.5783,14.1484,14.2911,34831.791518516,0
+PCB.US,D,20210406,000000,14.253,14.4718,14.0613,14.3292,32019.375608166,0
+PCB.US,D,20210407,000000,14.377,14.5968,14.0711,14.1767,41118.78967619,0
+PCB.US,D,20210408,000000,14.081,14.2333,14.0711,14.2333,27124.257231452,0
+PCB.US,D,20210409,000000,14.3193,14.3193,13.8806,14.0613,25676.088194645,0
+PCB.US,D,20210412,000000,14.081,14.162,13.9871,14.1004,33142.090402072,0
+PCB.US,D,20210413,000000,14.1102,14.1102,13.604,13.6812,23932.144704383,0
+PCB.US,D,20210414,000000,13.7185,14.0613,13.5846,13.8806,49599.021929889,0
+PCB.US,D,20210415,000000,13.9285,14.2821,13.737,14.2148,24088.731179742,0
+PCB.US,D,20210416,000000,14.1767,14.7874,13.3277,14.081,32811.518954094,0
+PCB.US,D,20210419,000000,14.081,14.1201,13.6715,13.9676,27276.749942748,0
+PCB.US,D,20210420,000000,13.9578,13.9676,13.4517,13.614,32697.917001383,0
+PCB.US,D,20210421,000000,13.5376,13.8806,13.5376,13.6812,21804.410833343,0
+PCB.US,D,20210422,000000,13.6618,13.7957,13.4995,13.5288,24177.770548082,0
+PCB.US,D,20210423,000000,13.6334,14.3819,13.6334,14.1201,42507.599134103,0
+PCB.US,D,20210426,000000,14.2333,14.6731,14.2333,14.4063,119218.59700326,0
+PCB.US,D,20210427,000000,14.5393,14.8831,14.5393,14.8831,49387.1696397,0
+PCB.US,D,20210428,000000,14.8636,15.1372,14.6916,14.9692,69404.652460133,0
+PCB.US,D,20210429,000000,15.1411,15.5788,14.9066,15.1312,56185.888305079,0
+PCB.US,D,20210430,000000,15.1215,15.5124,14.8352,15.0727,61314.351233305,0
+PCB.US,D,20210503,000000,15.2544,15.3687,15.0541,15.2935,70726.938252047,0
+PCB.US,D,20210504,000000,15.4068,15.4654,15.1509,15.1783,53444.089824791,0
+PCB.US,D,20210505,000000,15.2065,15.2495,15.0111,15.1215,40662.334983316,0
+PCB.US,D,20210506,000000,15.1509,15.2945,14.8333,15.1783,34910.596476704,0
+PCB.US,D,20210507,000000,15.0639,15.6209,15.0639,15.5622,70670.648996198,0
+PCB.US,D,20210510,000000,15.5153,15.6687,15.0346,15.1215,321020.69642211,0
+PCB.US,D,20210511,000000,14.8812,15.361,14.8812,15.2075,38878.477293454,0
+PCB.US,D,20210512,000000,15.188,15.361,14.9086,15.0727,39121.032814107,0
+PCB.US,D,20210513,000000,15.2945,15.5202,15.2261,15.4674,48254.220435639,0
+PCB.US,D,20210514,000000,15.5915,15.8407,15.5104,15.7938,61722.704198455,0
+PCB.US,D,20210517,000000,15.6111,15.994,15.6032,15.9755,44350.81640286,0
+PCB.US,D,20210518,000000,15.9404,16.043,15.6971,15.6971,33162.55922238,0
+PCB.US,D,20210519,000000,15.5622,15.8123,15.314,15.6785,372069.93427083,0
+PCB.US,D,20210520,000000,15.6012,15.7645,15.3737,15.6687,53387.800568944,0
+PCB.US,D,20210521,000000,15.8319,16.0331,15.3707,15.4772,120016.88099529,0
+PCB.US,D,20210524,000000,15.4185,15.6111,15.2291,15.4088,121378.05754578,0
+PCB.US,D,20210525,000000,15.4576,15.6872,15.0639,15.0639,62199.627711637,0
+PCB.US,D,20210526,000000,15.0053,15.4185,15.0053,15.3423,45333.319777654,0
+PCB.US,D,20210527,000000,15.3042,15.6012,15.1977,15.4185,118700.73584946,0
+PCB.US,D,20210528,000000,15.4382,15.8221,15.1684,15.4088,74577.123352024,0
+PCB.US,D,20210601,000000,15.4088,15.6394,15.3228,15.6209,91835.409194909,0
+PCB.US,D,20210602,000000,15.6306,15.7263,15.3717,15.659,28172.260831234,0
+PCB.US,D,20210603,000000,15.6491,16.082,15.5524,15.9189,54844.157133875,0
+PCB.US,D,20210604,000000,15.9726,16.1524,15.8407,15.9472,33498.247875436,0
+PCB.US,D,20210607,000000,15.8407,16.0312,15.6491,15.6971,85695.786543455,0
+PCB.US,D,20210608,000000,15.7068,15.956,15.6971,15.909,65484.873371108,0
+PCB.US,D,20210609,000000,15.8319,15.8993,15.4772,15.6111,41775.838808084,0
+PCB.US,D,20210610,000000,15.6687,15.7547,15.3794,15.4283,54293.545867582,0
+PCB.US,D,20210611,000000,15.5055,15.6882,15.3473,15.4772,58514.21661514,0
+PCB.US,D,20210614,000000,15.5251,15.6012,15.2261,15.486,89890.871265627,0
+PCB.US,D,20210615,000000,15.4576,15.5915,15.3991,15.4479,44878.911966811,0
+PCB.US,D,20210616,000000,15.2847,15.5915,15.2047,15.4479,71753.449590504,0
+PCB.US,D,20210617,000000,15.5524,15.5524,15.0346,15.0346,82868.019017873,0
+PCB.US,D,20210618,000000,14.8812,14.9193,14.4395,14.5939,150618.7907971,0
+PCB.US,D,20210621,000000,14.6799,14.8519,14.4493,14.4972,81782.148100521,0
+PCB.US,D,20210622,000000,14.5841,15.0248,14.4581,14.9007,85499.285868496,0
+PCB.US,D,20210623,000000,14.9682,15.1509,14.6505,14.8431,147712.21831333,0
+PCB.US,D,20210624,000000,14.9193,15.2652,14.6985,14.9964,120348.47588428,0
+PCB.US,D,20210625,000000,15.0824,15.5524,14.9388,15.3228,1963944.4178161,0
+PCB.US,D,20210628,000000,15.3326,15.5212,15.2173,15.3326,110842.75573314,0
+PCB.US,D,20210629,000000,15.4382,15.5339,15.361,15.3893,47644.249590454,0
+PCB.US,D,20210630,000000,15.361,15.6012,15.358,15.4576,90957.296803686,0
+PCB.US,D,20210701,000000,15.5915,15.6012,15.4576,15.5055,68428.289731431,0
+PCB.US,D,20210702,000000,15.486,16.0331,15.4674,15.8407,123029.89134465,0
+PCB.US,D,20210706,000000,15.784,15.8123,15.4185,15.4382,143785.2751372,0
+PCB.US,D,20210707,000000,15.3228,15.5915,15.2261,15.4772,58524.451025294,0
+PCB.US,D,20210708,000000,15.2261,15.5915,15.2261,15.4185,71839.418635797,0
+PCB.US,D,20210709,000000,15.5055,15.9276,15.4576,15.9189,107887.05808063,0
+PCB.US,D,20210712,000000,15.6971,16.082,15.6707,15.9472,62878.169104854,0
+PCB.US,D,20210713,000000,15.8319,15.9658,15.4382,15.6209,44528.895139541,0
+PCB.US,D,20210714,000000,15.5339,15.8123,15.486,15.7645,32781.839164647,0
+PCB.US,D,20210715,000000,15.6872,15.9472,15.572,15.8026,33821.655236306,0
+PCB.US,D,20210716,000000,15.8602,15.9276,15.6111,15.6111,38364.709903718,0
+PCB.US,D,20210719,000000,15.4674,15.5818,15.2652,15.3326,59532.540425475,0
+PCB.US,D,20210720,000000,15.4185,16.0625,15.4185,15.4576,51900.74077355,0
+PCB.US,D,20210721,000000,15.6785,15.994,15.102,15.5153,15786.577662724,0
+PCB.US,D,20210722,000000,15.4772,15.6491,15.2945,15.5524,50436.196680496,0
+PCB.US,D,20210723,000000,15.8221,17.2809,15.8221,16.7445,296193.04082924,0
+PCB.US,D,20210726,000000,16.8012,17.1373,16.8012,16.9741,203726.16852783,0
+PCB.US,D,20210727,000000,17.0786,17.2809,16.8979,17.147,139412.11167834,0
+PCB.US,D,20210728,000000,17.1861,17.4441,16.8979,17.2614,94093.120074907,0
+PCB.US,D,20210729,000000,17.2614,18.5492,17.147,18.4915,202032.37364731,0
+PCB.US,D,20210730,000000,18.4818,18.7123,17.8193,18.1828,60003.323292564,0
+PCB.US,D,20210802,000000,18.127,18.8365,17.4343,18.3186,117776.56861255,0
+PCB.US,D,20210803,000000,18.3371,18.5395,17.834,18.2219,68893.955393444,0
+PCB.US,D,20210804,000000,18.1359,18.5579,17.6943,18.3568,114255.93151953,0
+PCB.US,D,20210805,000000,18.434,18.8345,18.2306,18.3851,29895.735501186,0
+PCB.US,D,20210806,000000,18.4437,18.7436,18.3371,18.6177,131260.4039906,0
+PCB.US,D,20210809,000000,18.6177,20.0949,18.2697,19.8546,254054.9039017,0
+PCB.US,D,20210810,000000,20.0852,20.2024,19.6709,20.0764,562092.2276023,0
+PCB.US,D,20210811,000000,20.0578,20.5591,19.709,20.5307,90719.85848811,0
+PCB.US,D,20210812,000000,20.5591,20.5688,20.173,20.2318,62003.127036677,0
+PCB.US,D,20210813,000000,20.2689,20.2689,19.7959,19.8741,32859.620681819,0
+PCB.US,D,20210816,000000,19.7862,19.9649,19.4394,19.4969,39918.293365111,0
+PCB.US,D,20210817,000000,19.3513,19.7481,18.9127,19.1285,37050.611639929,0
+PCB.US,D,20210818,000000,19.1013,19.197,18.6558,18.7436,75694.720940854,0
+PCB.US,D,20210819,000000,18.5589,18.9557,18.304,18.9274,83585.451169677,0
+PCB.US,D,20210820,000000,18.8013,19.2507,18.7143,19.0426,42783.928208264,0
+PCB.US,D,20210823,000000,19.0622,19.2351,18.6694,18.7622,50627.580150379,0
+PCB.US,D,20210824,000000,18.8198,18.9077,18.473,18.8111,23974.105786015,0
+PCB.US,D,20210825,000000,18.9361,18.9361,18.5589,18.772,34524.759213893,0
+PCB.US,D,20210826,000000,18.7817,18.7915,18.4241,18.6177,28009.533709783,0
+PCB.US,D,20210827,000000,18.6558,18.8833,18.6274,18.7524,40722.718003226,0
+PCB.US,D,20210830,000000,18.8492,18.8785,18.1955,18.3186,22088.927435627,0
+PCB.US,D,20210831,000000,18.3568,18.555,18.1641,18.3752,38536.647994306,0
+PCB.US,D,20210901,000000,18.3949,18.724,18.2209,18.6849,43258.804839416,0
+PCB.US,D,20210902,000000,18.7339,18.9938,18.6703,18.9458,65492.037458216,0
+PCB.US,D,20210903,000000,18.772,19.2654,18.7524,19.2263,86552.406673354,0
+PCB.US,D,20210907,000000,19.2458,19.5059,18.9986,19.3122,101306.33235153,0
+PCB.US,D,20210908,000000,19.2166,19.2166,18.4828,18.6468,37931.794354198,0
+PCB.US,D,20210909,000000,18.6948,18.8295,18.3108,18.4534,68796.72849698,0
+PCB.US,D,20210910,000000,18.5786,19.8741,18.5786,19.3221,170643.43770464,0
+PCB.US,D,20210913,000000,19.3221,19.5449,18.9127,19.2654,100101.74227639,0
+PCB.US,D,20210914,000000,19.3221,19.4394,18.8395,19.4394,92731.94352441,0
+PCB.US,D,20210915,000000,19.3035,19.4188,19.0329,19.2938,143841.56439304,0
+PCB.US,D,20210916,000000,19.3221,19.6122,19.2263,19.4003,226624.63780664,0
+PCB.US,D,20210917,000000,19.3221,19.3807,18.2502,18.473,149178.80928842,0
+PCB.US,D,20210920,000000,18.2306,18.4964,17.7968,18.3752,31089.067725157,0
+PCB.US,D,20210921,000000,18.4534,19.2166,18.3665,18.5883,28468.035284688,0
+PCB.US,D,20210922,000000,18.5786,19.0817,18.5786,18.6177,20484.171923461,0
+PCB.US,D,20210923,000000,18.7622,19.4578,18.5502,19.0035,29523.202971577,0
+PCB.US,D,20210924,000000,18.9742,19.2557,18.8589,19.1482,21023.525338584,0
+PCB.US,D,20210927,000000,19.1208,19.7481,19.1013,19.5937,31449.318962581,0
+PCB.US,D,20210928,000000,19.5937,19.5937,18.9557,19.236,20899.688975719,0
+PCB.US,D,20210929,000000,19.2751,19.6122,19.1775,19.3807,18802.658335141,0
+PCB.US,D,20210930,000000,19.5156,19.535,19.1482,19.236,21121.775676064,0
+PCB.US,D,20211001,000000,19.3035,19.4481,18.8785,19.3904,23156.376414702,0
+PCB.US,D,20211004,000000,19.4394,19.4394,18.898,19.0231,16073.141147039,0
+PCB.US,D,20211005,000000,19.0231,19.2557,18.8395,19.1285,18003.350902104,0
+PCB.US,D,20211006,000000,18.9077,19.3035,18.5453,19.0523,25007.781211581,0
+PCB.US,D,20211007,000000,19.0914,19.2654,18.8013,19.072,259523.14924705,0
+PCB.US,D,20211008,000000,19.0622,19.5547,18.7524,19.5156,56997.477030299,0
+PCB.US,D,20211011,000000,19.4676,19.6416,19.2849,19.4969,16675.947905115,0
+PCB.US,D,20211012,000000,19.5156,19.6318,19.1384,19.4676,14382.416589578,0
+PCB.US,D,20211013,000000,19.4676,19.6416,19.1579,19.5449,23660.932835299,0
+PCB.US,D,20211014,000000,19.6172,19.6416,19.3807,19.5253,21949.739457531,0
+PCB.US,D,20211015,000000,19.6513,20.0852,19.2938,19.8155,45610.672292832,0
+PCB.US,D,20211018,000000,19.6806,19.9024,19.5449,19.7959,32386.790932699,0
+PCB.US,D,20211019,000000,19.7959,19.883,19.6416,19.883,15213.450694093,0
+PCB.US,D,20211020,000000,19.9024,20.2884,19.6894,20.1536,58279.848622611,0
+PCB.US,D,20211021,000000,20.2121,20.2121,19.835,20.1048,6997.2662223687,0
+PCB.US,D,20211022,000000,20.0949,20.2318,19.9796,20.1536,14767.230411373,0
+PCB.US,D,20211025,000000,20.2405,20.5786,19.9308,20.2982,270930.42280482,0
+PCB.US,D,20211026,000000,20.2884,20.4526,20.0334,20.3373,39705.417633907,0
+PCB.US,D,20211027,000000,20.2503,20.2884,19.3416,19.4775,57591.072819238,0
+PCB.US,D,20211028,000000,19.6211,19.8644,19.6211,19.8253,7304.2985269922,0
+PCB.US,D,20211029,000000,20.222,20.7721,19.9993,20.5786,25377.243418145,0
+PCB.US,D,20211101,000000,20.7145,21.6945,20.5014,21.4287,82586.572738635,0
+PCB.US,D,20211102,000000,21.583,21.6612,21.3329,21.6515,23503.322918927,0
+PCB.US,D,20211103,000000,21.6895,22.2309,21.6895,22.1625,44849.232177365,0
+PCB.US,D,20211104,000000,21.7717,22.2113,21.3994,22.0276,34260.711431917,0
+PCB.US,D,20211105,000000,22.2211,22.4439,21.9075,22.2407,25506.196986087,0
+PCB.US,D,20211108,000000,22.2895,22.6462,22.2895,22.5201,18797.541130064,0
+PCB.US,D,20211109,000000,22.5299,22.7038,22.4448,22.6081,17736.232797083,0
+PCB.US,D,20211110,000000,22.7243,22.8211,21.753,22.1605,49466.998038901,0
+PCB.US,D,20211111,000000,22.694,22.694,21.8909,22.1801,17310.48133467,0
+PCB.US,D,20211112,000000,22.1801,22.3648,21.8986,22.3354,21820.785889589,0
+PCB.US,D,20211115,000000,22.3745,22.7341,21.8664,22.1801,23819.566192688,0
+PCB.US,D,20211116,000000,22.0443,22.6754,21.7365,22.481,33528.951105898,0
+PCB.US,D,20211117,000000,22.2826,22.2934,21.928,22.1703,12677.363857903,0
+PCB.US,D,20211118,000000,22.1029,22.1224,21.4913,21.8791,20971.329846798,0
+PCB.US,D,20211119,000000,21.8215,21.8303,21.3739,21.6271,25489.82192984,0
+PCB.US,D,20211122,000000,21.6945,22.3061,20.9079,21.9377,34586.165674817,0
+PCB.US,D,20211123,000000,21.7433,22.3354,21.4913,22.0443,46748.738701968,0
+PCB.US,D,20211124,000000,22.0931,22.3345,22.0931,22.2778,11253.757405465,0
+PCB.US,D,20211126,000000,21.9085,22.23,21.0829,21.7238,36290.194965478,0
+PCB.US,D,20211129,000000,21.9955,22.0833,21.3545,21.6847,25586.025385289,0
+PCB.US,D,20211130,000000,21.6847,22.3354,20.6411,21.6271,20161.788003607,0
+PCB.US,D,20211201,000000,21.8019,22.1567,21.073,21.1708,26793.685783475,0
+PCB.US,D,20211202,000000,21.3642,21.8791,21.2479,21.5977,15055.84077772,0
+PCB.US,D,20211203,000000,21.5782,21.5782,20.6166,20.9274,28146.674805848,0
+PCB.US,D,20211206,000000,21.0154,21.4473,20.9861,20.9861,13560.593454203,0
+PCB.US,D,20211207,000000,22.1283,22.1283,21.0535,21.287,19365.550893617,0
+PCB.US,D,20211208,000000,21.2675,21.4814,20.6363,21.4814,18420.914836392,0
+PCB.US,D,20211209,000000,21.2479,21.6368,20.6851,20.9079,25151.062953738,0
+PCB.US,D,20211210,000000,21.2382,21.3066,20.2865,21.2967,21779.848248974,0
+PCB.US,D,20211213,000000,21.2479,21.6661,19.8009,20.5776,23866.644479398,0
+PCB.US,D,20211214,000000,20.5875,20.903,20.2141,20.5298,66104.055185432,0
+PCB.US,D,20211215,000000,20.5875,21.6895,20.4516,21.3066,21856.60632513,0
+PCB.US,D,20211216,000000,21.3164,21.8694,20.6363,20.8883,35192.042755942,0
+PCB.US,D,20211217,000000,20.646,21.2479,20.2767,21.2186,36035.358152641,0
+PCB.US,D,20211220,000000,20.8698,21.5293,20.1556,20.9274,50780.072861675,0
+PCB.US,D,20211221,000000,21.0056,21.3974,20.6851,20.8982,18882.486734343,0
+PCB.US,D,20211222,000000,20.8601,21.0632,20.5972,21.0056,17227.582612422,0
+PCB.US,D,20211223,000000,21.2098,21.9045,21.2098,21.331,18418.867954362,0
+PCB.US,D,20211227,000000,21.4209,21.6749,21.1903,21.3456,19440.262087743,0
+PCB.US,D,20211228,000000,21.287,21.3642,21.1991,21.3545,12127.776032627,0
+PCB.US,D,20211229,000000,21.2576,21.3642,20.6069,21.2576,14288.260016161,0
+PCB.US,D,20211230,000000,21.0789,21.2967,20.9372,21.1708,13019.193157051,0
+PCB.US,D,20211231,000000,21.1121,21.3281,20.6851,21.3261,28092.432432032,0
+PCB.US,D,20220103,000000,21.3261,21.9349,21.3261,21.6466,37716.871740962,0
+PCB.US,D,20220104,000000,21.753,21.9866,21.7091,21.8791,13731.508103777,0
+PCB.US,D,20220105,000000,21.8019,22.2191,21.5293,21.5977,27252.187358379,0
+PCB.US,D,20220106,000000,21.7238,22.3354,21.583,22.3354,18687.0095004,0
+PCB.US,D,20220107,000000,22.3354,22.3354,22.0638,22.3354,18035.077573582,0
+PCB.US,D,20220110,000000,22.3354,22.6657,21.7336,22.1127,22581.20256404,0
+PCB.US,D,20220111,000000,22.3354,22.569,21.5098,22.1127,18129.234146999,0
+PCB.US,D,20220112,000000,22.0638,22.8211,22.0638,22.5983,30872.09822989,0
+PCB.US,D,20220113,000000,22.8015,23.6857,22.6266,23.2578,49523.287294749,0
+PCB.US,D,20220114,000000,23.0937,23.6906,22.7732,23.6369,43876.963212724,0
+PCB.US,D,20220118,000000,23.7923,24.2193,23.7825,23.8705,135210.88631008,0
+PCB.US,D,20220119,000000,24.0932,24.0932,22.7341,22.9764,49487.46685921,0
+PCB.US,D,20220120,000000,22.9188,23.5402,22.5787,22.8503,39369.728980851,0
+PCB.US,D,20220121,000000,22.5201,23.2383,21.2088,22.0931,47728.171753718,0
+PCB.US,D,20220124,000000,21.8694,22.782,21.8596,22.569,42047.050677168,0
+PCB.US,D,20220125,000000,22.4136,22.6853,21.84,22.2778,63970.180668299,0
+PCB.US,D,20220126,000000,22.394,23.0937,21.7336,22.2778,353326.63551459,0
+PCB.US,D,20220127,000000,21.7482,22.6266,21.3456,21.8889,164243.86103528,0
+PCB.US,D,20220128,000000,21.8498,22.0345,20.7145,21.4228,272046.99695263,0
+PCB.US,D,20220131,000000,21.4522,22.3061,21.4326,21.84,301356.30075199,0
+PCB.US,D,20220201,000000,22.0247,22.4625,21.4033,22.2778,206019.69984336,0
+PCB.US,D,20220202,000000,22.4527,23.0644,21.8498,22.394,129564.56222806,0
+PCB.US,D,20220203,000000,22.5983,24.5397,22.5787,24.2486,122855.90637203,0
+PCB.US,D,20220204,000000,24.4723,24.5691,23.7923,23.9867,92084.105361653,0
+PCB.US,D,20220207,000000,23.9867,24.6179,23.3946,24.4039,59812.963263697,0
+PCB.US,D,20220208,000000,24.5016,24.9091,24.5016,24.6951,28735.153389711,0
+PCB.US,D,20220209,000000,25.2882,25.2882,23.7053,23.8118,38656.390593109,0
+PCB.US,D,20220210,000000,23.8021,24.1539,23.206,23.7043,34405.01661509,0
+PCB.US,D,20220211,000000,23.7825,24.2905,23.7043,23.9584,23588.268523205,0
+PCB.US,D,20220214,000000,23.9388,24.1733,23.3526,23.3526,42080.824230676,0
+PCB.US,D,20220215,000000,23.6067,24.2257,23.5969,23.6849,39388.150919129,0
+PCB.US,D,20220216,000000,23.7043,24.0854,23.7043,23.8412,35310.761913729,0
+PCB.US,D,20220217,000000,23.6458,24.0854,23.4698,23.5578,23196.290614303,0
+PCB.US,D,20220218,000000,23.5187,24.2174,23.5187,23.5382,26873.514182677,0
+PCB.US,D,20220222,000000,23.4113,23.5676,23.0238,23.4601,60490.4812159,0
+PCB.US,D,20220223,000000,23.4405,23.5187,22.9129,22.9813,17438.411461598,0
+PCB.US,D,20220224,000000,22.4341,22.7614,21.5467,22.7272,34718.189565806,0
+PCB.US,D,20220225,000000,22.6784,23.2158,22.5807,23.0594,36610.532003302,0
+PCB.US,D,20220228,000000,22.8054,23.1571,22.4146,22.9911,48488.588428169,0
+PCB.US,D,20220301,000000,22.8934,22.8934,21.6622,22.0922,46905.325177327,0
+PCB.US,D,20220302,000000,22.6589,23.1279,22.4146,22.4927,36595.180388071,0
+PCB.US,D,20220303,000000,22.5221,22.8348,22.4244,22.7957,45371.187095225,0
+PCB.US,D,20220304,000000,22.4244,22.4244,21.7209,21.9065,25525.642365379,0
+PCB.US,D,20220307,000000,21.7794,21.7794,20.5875,20.6166,37941.005323337,0
+PCB.US,D,20220308,000000,20.5678,21.0271,20.4702,20.6851,36018.983096393,0
+PCB.US,D,20220309,000000,21.0956,21.291,20.9685,21.0271,25373.149654083,0
+PCB.US,D,20220310,000000,21.0515,21.203,20.5875,21.0565,30664.33970376,0
+PCB.US,D,20220311,000000,21.6134,22.1899,21.2812,22.0726,68643.212344668,0
+PCB.US,D,20220314,000000,22.2094,22.8836,21.9748,22.3853,38334.006673255,0
+PCB.US,D,20220315,000000,22.5807,22.6393,21.97,22.1214,26603.325754608,0
+PCB.US,D,20220316,000000,22.3267,22.4732,22.1508,22.4244,30845.488763489,0
+PCB.US,D,20220317,000000,22.4244,22.4732,22.1899,22.2681,35070.253275108,0
+PCB.US,D,20220318,000000,22.1899,22.2876,21.5743,22.1508,51837.287430595,0
+PCB.US,D,20220321,000000,22.1541,22.4732,22.1508,22.2681,38045.396306909,0
+PCB.US,D,20220322,000000,22.3511,23.1327,22.3511,22.7957,42025.558415844,0
+PCB.US,D,20220323,000000,22.7272,22.7272,22.2094,22.2778,24870.640115516,0
+PCB.US,D,20220324,000000,22.483,22.8543,22.4048,22.4635,38892.805467669,0
+PCB.US,D,20220325,000000,22.7858,23.1865,22.6784,23.0302,27924.588105504,0
+PCB.US,D,20220328,000000,22.9715,22.9813,22.5904,22.8738,27708.642051251,0
+PCB.US,D,20220329,000000,22.9226,23.2548,22.7761,23.0985,29800.555486754,0
+PCB.US,D,20220330,000000,23.0302,23.3037,22.5123,22.737,128519.62895132,0
+PCB.US,D,20220331,000000,22.9617,22.9617,22.1605,22.4244,224480.52887935,0
+PCB.US,D,20220401,000000,22.4635,22.7272,22.0628,22.1605,33294.583113368,0
+PCB.US,D,20220404,000000,21.9651,22.4244,21.5449,21.6622,44494.098145018,0
+PCB.US,D,20220405,000000,21.584,21.8869,21.1981,21.2519,68462.063284939,0
+PCB.US,D,20220406,000000,19.7374,21.2519,19.6396,20.822,53473.769614238,0
+PCB.US,D,20220407,000000,20.7438,20.7682,20.1148,20.6557,29348.194557941,0
+PCB.US,D,20220408,000000,20.6266,20.9587,20.5562,20.8317,26416.036048787,0
+PCB.US,D,20220411,000000,20.6363,21.2225,20.4115,20.48,30419.737301078,0
+PCB.US,D,20220412,000000,20.5484,20.7999,20.4603,20.5678,25181.766184202,0
+PCB.US,D,20220413,000000,20.3627,20.9196,20.3627,20.8512,21914.942463007,0
+PCB.US,D,20220414,000000,20.7242,21.203,20.6166,20.6166,26210.32440469,0
+PCB.US,D,20220418,000000,20.8805,21.2421,20.4457,21.1053,46304.56530128,0
+PCB.US,D,20220419,000000,21.1053,21.6524,21.0076,21.4473,60166.050414014,0
+PCB.US,D,20220420,000000,21.4179,21.6182,21.3202,21.4082,91184.500709108,0
+PCB.US,D,20220421,000000,21.457,21.8869,21.1397,21.4473,253338.49519091,0
+PCB.US,D,20220422,000000,21.2713,21.9651,21.0956,21.4473,68800.822261041,0
+PCB.US,D,20220425,000000,21.3104,21.6427,20.6166,21.3202,61181.303901302,0
+PCB.US,D,20220426,000000,21.0956,21.2713,20.3627,20.519,56214.54465351,0
+PCB.US,D,20220427,000000,20.4018,20.7339,20.3236,20.3724,44312.949085289,0
+PCB.US,D,20220428,000000,20.4115,20.6363,20.1185,20.5678,58365.817667906,0
+PCB.US,D,20220429,000000,20.3724,21.1053,20.3431,20.8611,64627.229800193,0
+PCB.US,D,20220502,000000,20.7535,20.9685,20.3921,20.5484,78533.746317605,0
+PCB.US,D,20220503,000000,20.6754,21.1541,20.5093,21.1248,33954.702568309,0
+PCB.US,D,20220504,000000,21.3886,21.3886,20.9001,21.0662,93953.93209681,0
+PCB.US,D,20220505,000000,21.0662,21.0662,20.1576,20.8317,56075.356675414,0
+PCB.US,D,20220506,000000,20.3821,20.7877,20.2258,20.5093,31676.522868002,0
+PCB.US,D,20220509,000000,20.4212,20.7145,20.0403,20.2748,64014.188631962,0
+PCB.US,D,20220510,000000,20.8611,20.8611,19.3563,19.4931,79337.147514703,0
+PCB.US,D,20220511,000000,19.5517,20.2455,19.4785,19.5517,87540.027253227,0
+PCB.US,D,20220512,000000,19.4927,19.8372,19.4188,19.8076,61345.339860542,0
+PCB.US,D,20220513,000000,20.0538,20.172,18.5672,19.847,49780.809297195,0
+PCB.US,D,20220516,000000,19.9258,20.0341,19.5419,19.5419,69153.55650002,0
+PCB.US,D,20220517,000000,19.7288,19.852,19.6304,19.7388,132834.14939219,0
+PCB.US,D,20220518,000000,19.6895,19.852,19.217,19.3646,85292.095067476,0
+PCB.US,D,20220519,000000,19.2958,19.2958,18.7149,18.7247,50732.58489121,0
+PCB.US,D,20220520,000000,18.8134,19.281,18.5672,18.7051,54341.612303733,0
+PCB.US,D,20220523,000000,19.0595,19.404,18.833,19.1481,57754.596290808,0
+PCB.US,D,20220524,000000,19.1283,19.3302,18.5771,18.7247,124580.0101425,0
+PCB.US,D,20220525,000000,18.8428,18.8626,18.6459,18.6755,214233.81748393,0
+PCB.US,D,20220526,000000,18.7641,18.9216,18.5377,18.7247,324706.82714652,0
+PCB.US,D,20220527,000000,18.8528,20.3688,18.6361,20.2014,238501.5557087,0
+PCB.US,D,20220531,000000,20.1916,20.1916,19.6107,19.719,117083.63459946,0
+PCB.US,D,20220601,000000,19.8076,20.0243,19.217,19.8667,85320.536600701,0
+PCB.US,D,20220602,000000,19.7682,20.3807,19.7388,20.2802,59899.900511254,0
+PCB.US,D,20220603,000000,20.2999,20.5608,20.2212,20.4968,51208.980572739,0
+PCB.US,D,20220606,000000,20.6642,20.674,19.9751,20.674,95718.964301798,0
+PCB.US,D,20220607,000000,20.6248,20.6543,20.0882,20.5558,121508.32455414,0
+PCB.US,D,20220608,000000,20.5362,20.5362,19.9159,20.1424,48001.181932505,0
+PCB.US,D,20220609,000000,19.8864,20.0243,19.6107,19.6206,78857.198175177,0
+PCB.US,D,20220610,000000,19.66,19.66,19.2071,19.345,51458.859757506,0
+PCB.US,D,20220613,000000,19.1481,19.276,18.4786,18.4983,51765.622008725,0
+PCB.US,D,20220614,000000,18.6165,18.9807,18.5377,18.8626,43933.026912197,0
+PCB.US,D,20220615,000000,19.0791,19.5812,19.0349,19.2858,57923.213952074,0
+PCB.US,D,20220616,000000,18.7346,18.8822,18.3605,18.3605,75277.628064924,0
+PCB.US,D,20220617,000000,18.39,19.5911,18.39,19.2268,154863.13264449,0
+PCB.US,D,20220621,000000,19.5517,19.5517,18.8428,18.902,99517.940525507,0
+PCB.US,D,20220622,000000,18.6559,18.8428,18.2915,18.4983,80684.566684924,0
+PCB.US,D,20220623,000000,18.5869,18.5967,18.0258,18.2227,100396.58074837,0
+PCB.US,D,20220624,000000,18.3802,19.0004,17.7697,17.8091,1479911.5033265,0
+PCB.US,D,20220627,000000,18.0553,18.8084,17.7293,18.6853,142333.62148955,0
+PCB.US,D,20220628,000000,18.6853,18.9462,18.3309,18.4392,48386.158400096,0
+PCB.US,D,20220629,000000,18.3703,18.449,18.0258,18.4294,78937.443929635,0
+PCB.US,D,20220630,000000,18.1537,18.9315,18.006,18.39,122092.3917543,0
+PCB.US,D,20220701,000000,18.3998,19.1087,18.3113,18.39,66321.592405983,0
+PCB.US,D,20220705,000000,18.1045,18.6017,17.8289,18.5672,63352.499491036,0
+PCB.US,D,20220706,000000,18.4688,18.6165,18.2473,18.3014,62581.530786813,0
+PCB.US,D,20220707,000000,18.3605,18.8626,17.9864,18.0159,51328.841319903,0
+PCB.US,D,20220708,000000,18.1143,18.5869,17.9273,18.2522,51379.629772092,0
+PCB.US,D,20220711,000000,18.1735,18.4884,18.0651,18.1735,40901.972085581,0
+PCB.US,D,20220712,000000,18.1931,18.6853,18.075,18.1833,46686.776789864,0
+PCB.US,D,20220713,000000,18.0159,18.1537,17.7797,17.9666,40108.656462394,0
+PCB.US,D,20220714,000000,17.8485,17.9174,17.6812,17.8781,52269.443454437,0
+PCB.US,D,20220715,000000,18.1537,18.4196,17.952,18.3998,54768.235302117,0
+PCB.US,D,20220718,000000,18.3506,18.6066,17.8639,18.1833,52726.539524135,0
+PCB.US,D,20220719,000000,18.4097,18.8134,18.3556,18.6657,33407.628080628,0
+PCB.US,D,20220720,000000,18.4786,18.8428,18.39,18.6952,46707.092170739,0
+PCB.US,D,20220721,000000,18.5672,18.8724,18.449,18.7641,42190.983002127,0
+PCB.US,D,20220722,000000,18.6361,19.4631,18.2325,18.4097,41744.044622868,0
+PCB.US,D,20220725,000000,18.6361,18.6952,18.1143,18.1931,118065.88326479,0
+PCB.US,D,20220726,000000,18.1931,18.7936,18.1735,18.5771,34121.7137184,0
+PCB.US,D,20220727,000000,18.5377,18.902,18.449,18.6657,36583.937880504,0
+PCB.US,D,20220728,000000,18.7346,18.8182,18.4884,18.6263,34343.151369943,0
+PCB.US,D,20220729,000000,18.9216,19.1776,18.1439,18.9708,83792.819958867,0
+PCB.US,D,20220801,000000,18.718,19.8372,18.718,19.6304,56083.656213802,0
+PCB.US,D,20220802,000000,19.404,19.719,19.3154,19.4139,32205.973301845,0
+PCB.US,D,20220803,000000,19.4139,20.103,19.2465,19.4237,34309.630991498,0
+PCB.US,D,20220804,000000,19.5221,19.6304,19.2465,19.3548,33117.118134109,0
+PCB.US,D,20220805,000000,19.2958,19.5337,19.2564,19.4533,31884.990284014,0
+PCB.US,D,20220808,000000,19.5812,19.5812,19.2071,19.4533,35158.813912092,0
+PCB.US,D,20220809,000000,19.5123,19.532,19.3104,19.4237,40474.333318152,0
+PCB.US,D,20220810,000000,19.5812,19.783,19.4827,19.5911,20400.705475124,0
+PCB.US,D,20220811,000000,19.7597,19.7597,19.3133,19.5911,24539.474309474,0
+PCB.US,D,20220812,000000,19.6208,19.8291,19.4423,19.6903,36499.720928799,0
+PCB.US,D,20220815,000000,19.6903,19.7795,19.3431,19.7399,38040.116818409,0
+PCB.US,D,20220816,000000,19.7895,20.1962,19.7696,19.8589,52289.786909791,0
+PCB.US,D,20220817,000000,19.7895,20.1168,19.7795,20.0275,60299.240668265,0
+PCB.US,D,20220818,000000,20.097,20.1862,19.8787,19.9383,16703.415899831,0
+PCB.US,D,20220819,000000,19.8887,20.1696,19.5117,19.7299,51277.641966618,0
+PCB.US,D,20220822,000000,19.6506,19.6506,19.1695,19.234,18058.319090692,0
+PCB.US,D,20220823,000000,19.1546,19.4026,18.857,18.9364,30047.800972319,0
+PCB.US,D,20220824,000000,18.9265,18.9265,18.7281,18.7677,29506.444563471,0
+PCB.US,D,20220825,000000,18.8173,19.105,18.8173,18.9463,23427.526229475,0
+PCB.US,D,20220826,000000,19.0852,19.0852,18.7677,19.0058,35571.249322562,0
+PCB.US,D,20220829,000000,18.7777,18.8669,18.6983,18.738,53777.760949754,0
+PCB.US,D,20220830,000000,19.1645,19.1645,18.8173,18.8967,24200.748511759,0
+PCB.US,D,20220831,000000,18.8868,18.9612,18.6289,18.6289,25423.588966011,0
+PCB.US,D,20220901,000000,18.4007,18.5892,18.3313,18.5594,28905.609517524,0
+PCB.US,D,20220902,000000,18.5991,18.6586,18.1627,18.3313,47125.226607127,0
+PCB.US,D,20220906,000000,18.3958,18.3958,18.1924,18.361,30596.21416862,0
+PCB.US,D,20220907,000000,18.4106,18.7231,18.4007,18.619,25975.026499791,0
+PCB.US,D,20220908,000000,18.4702,18.738,18.4702,18.5793,33690.111410251,0
+PCB.US,D,20220909,000000,18.6785,18.9761,18.5842,18.8868,20517.105461606,0
+PCB.US,D,20220912,000000,19.0554,19.0554,18.6289,18.6785,25645.373714515,0
+PCB.US,D,20220913,000000,18.4702,18.6983,18.4503,18.4602,33439.091399444,0
+PCB.US,D,20220914,000000,18.485,18.609,18.4503,18.5198,42413.30881391,0
+PCB.US,D,20220915,000000,18.3462,18.7281,18.3412,18.4999,34729.47539074,0
+PCB.US,D,20220916,000000,18.4206,18.9661,18.371,18.7975,69939.820440736,0
+PCB.US,D,20220919,000000,18.6586,19.2439,18.6586,19.0951,22608.938884996,0
+PCB.US,D,20220920,000000,18.9364,19.0257,18.8173,18.9761,16276.984315207,0
+PCB.US,D,20220921,000000,19.1149,19.1744,18.7876,18.8173,22146.215250618,0
+PCB.US,D,20220922,000000,18.7578,18.8273,18.5793,18.7777,26246.208760462,0
+PCB.US,D,20220923,000000,18.609,18.6388,18.4404,18.619,27135.363979464,0
+PCB.US,D,20220926,000000,18.49,18.8372,18.49,18.49,24245.10546146,0
+PCB.US,D,20220927,000000,18.5793,18.8173,18.3015,18.3908,22584.74418516,0
+PCB.US,D,20220928,000000,18.4106,18.6338,18.2619,18.3809,37506.825309506,0
+PCB.US,D,20220929,000000,18.3313,18.5148,18.1627,18.2222,34473.414817467,0
+PCB.US,D,20220930,000000,18.3114,18.5198,17.9147,17.9246,53983.415898367,0
+PCB.US,D,20221003,000000,18.2023,18.6388,18.2023,18.4801,26577.877770725,0
+PCB.US,D,20221004,000000,18.6785,18.9364,18.619,18.8074,30774.650079916,0
+PCB.US,D,20221005,000000,18.619,18.6785,18.5396,18.609,21555.461329602,0
+PCB.US,D,20221006,000000,18.6586,18.7479,18.4999,18.5594,21347.790156003,0
+PCB.US,D,20221007,000000,18.6487,18.7479,18.3611,18.5892,43811.560841979,0
+PCB.US,D,20221010,000000,18.8669,18.8669,18.6884,18.7876,14775.904812832,0
+PCB.US,D,20221011,000000,18.8173,19.0356,18.4007,18.4404,50486.273659456,0
+PCB.US,D,20221012,000000,18.3908,18.7777,18.371,18.6586,10713.211465236,0
+PCB.US,D,20221013,000000,18.5198,19.3927,18.5198,19.3232,35883.764195454,0
+PCB.US,D,20221014,000000,19.3034,19.5117,18.8967,18.9265,15862.650080502,0
+PCB.US,D,20221017,000000,19.0257,19.3828,19.0257,19.3332,20953.618171162,0
+PCB.US,D,20221018,000000,19.5514,19.5514,18.9165,19.0157,20377.985937545,0
+PCB.US,D,20221019,000000,18.7612,18.9265,18.5594,18.8967,23506.159003944,0
+PCB.US,D,20221020,000000,19.0157,19.1943,18.7876,18.7876,24144.29421214,0
+PCB.US,D,20221021,000000,18.9165,19.1149,18.8868,19.0455,31201.08166454,0
+PCB.US,D,20221024,000000,19.1348,19.601,18.9661,19.4224,34258.686856416,0
+PCB.US,D,20221025,000000,19.3232,19.6903,19.3232,19.5415,27241.21579125,0
+PCB.US,D,20221026,000000,19.6506,19.8391,19.5018,19.6506,29740.326661893,0
+PCB.US,D,20221027,000000,19.7101,20.0771,19.6407,19.8688,32449.124931122,0
+PCB.US,D,20221028,000000,19.9878,19.9878,19.0257,19.0257,90418.617627601,0
+PCB.US,D,20221031,000000,19.0257,19.0257,18.3511,18.3511,66633.21146304,0
+PCB.US,D,20221101,000000,18.5098,18.9265,18.3809,18.5396,95797.905891316,0
+PCB.US,D,20221102,000000,18.7479,18.7975,18.3511,18.4106,54869.54677989,0
+PCB.US,D,20221103,000000,18.2817,18.4404,17.9841,18.0932,27059.755542474,0
+PCB.US,D,20221104,000000,18.2817,18.6586,18.0932,18.619,26844.01946893,0
+PCB.US,D,20221107,000000,18.6586,18.7033,18.5098,18.5892,32735.42887919,0
+PCB.US,D,20221108,000000,18.6586,18.7915,18.4702,18.49,22789.391021279,0
+PCB.US,D,20221109,000000,18.42,18.42,18.06,18.09,24000,0
+PCB.US,D,20221110,000000,18.47,19.16,18.34,18.88,29218,0
+PCB.US,D,20221111,000000,18.93,19.05,18.14,18.81,18286,0
+PCB.US,D,20221114,000000,18.7,18.82,18.45,18.51,39408,0
+PCB.US,D,20221115,000000,18.64,18.7,18.44,18.45,23340,0
+PCB.US,D,20221116,000000,18.45,18.63,18.355,18.53,18349,0
+PCB.US,D,20221117,000000,18.45,18.605,18.405,18.57,19934,0
+PCB.US,D,20221118,000000,18.83,18.91,18.51,18.56,29104,0
+PCB.US,D,20221121,000000,18.74,18.88,18.65,18.71,25891,0
+PCB.US,D,20221122,000000,18.86,19,18.7,18.95,11337,0
+PCB.US,D,20221123,000000,18.9,18.9,18.26,18.61,16748,0
+PCB.US,D,20221125,000000,18.6,18.9,18.3962,18.76,3250,0
+PCB.US,D,20221128,000000,18.76,18.76,18.22,18.38,13740,0
+PCB.US,D,20221129,000000,18.43,18.43,18.11,18.15,17642,0
+PCB.US,D,20221130,000000,18.19,18.72,18.02,18.62,34188,0
+PCB.US,D,20221201,000000,18.74,18.74,18.53,18.69,21637,0
+PCB.US,D,20221202,000000,18.58,18.81,18.1584,18.71,19870,0
+PCB.US,D,20221205,000000,18.71,18.805,18.06,18.07,33971,0
+PCB.US,D,20221206,000000,18.18,18.42,18.08,18.26,25609,0
+PCB.US,D,20221207,000000,18.29,18.6,18.14,18.14,12741,0
+PCB.US,D,20221208,000000,18.26,18.48,18.06,18.19,20435,0
+PCB.US,D,20221209,000000,18.23,18.23,18.06,18.08,18371,0
+PCB.US,D,20221212,000000,18.2,18.48,18.06,18.37,38427,0
+PCB.US,D,20221213,000000,18.66,18.83,18.45,18.78,66137,0
+PCB.US,D,20221214,000000,18.79,18.88,18.42,18.53,36700,0
+PCB.US,D,20221215,000000,18.34,18.34,18.09,18.2,36322,0
+PCB.US,D,20221216,000000,18.06,18.83,17.75,18.83,154931,0
+PCB.US,D,20221219,000000,18.69,18.69,17.84,17.96,145674,0
+PCB.US,D,20221220,000000,17.81,18.03,17.6,17.65,49673,0
+PCB.US,D,20221221,000000,17.67,18.24,17.6,18,37215,0
+PCB.US,D,20221222,000000,17.795,18.055,17.79,18.02,21701,0
+PCB.US,D,20221223,000000,18.04,18.09,17.9001,17.94,10982,0
+PCB.US,D,20221227,000000,17.88,18.02,17.69,17.74,27601,0
+PCB.US,D,20221228,000000,17.86,17.9,17.62,17.67,35356,0
+PCB.US,D,20221229,000000,17.88,17.96,17.84,17.94,12781,0
+PCB.US,D,20221230,000000,17.88,17.88,17.67,17.69,16070,0
+PCB.US,D,20230103,000000,17.66,17.905,17.59,17.87,25180,0
+PCB.US,D,20230104,000000,17.87,18.05,17.79,17.81,20034,0
+PCB.US,D,20230105,000000,17.66,18.01,17.61,17.68,35756,0
+PCB.US,D,20230106,000000,17.87,17.9,17.735,17.84,15314,0
+PCB.US,D,20230109,000000,17.88,17.88,17.7,17.76,10379,0
+PCB.US,D,20230110,000000,17.78,18.025,17.71,17.85,21679,0
+PCB.US,D,20230111,000000,17.81,17.98,17.81,17.93,15998,0
+PCB.US,D,20230112,000000,18.06,18.34,17.985,18.27,21695,0
+PCB.US,D,20230113,000000,17.95,18.34,17.95,18.26,10478,0
+PCB.US,D,20230117,000000,18.0742,18.23,17.97,18.06,9850,0
+PCB.US,D,20230118,000000,17.85,17.99,17.78,17.81,22921,0
+PCB.US,D,20230119,000000,17.65,17.8,17.61,17.7,14333,0
+PCB.US,D,20230120,000000,17.8,18.14,17.71,18.14,30104,0
+PCB.US,D,20230123,000000,18.16,18.2,18.01,18.05,26791,0
+PCB.US,D,20230124,000000,18.1,18.1,17.825,17.9,7362,0
+PCB.US,D,20230125,000000,17.93,18.4,17.82,18.33,111467,0
+PCB.US,D,20230126,000000,18.185,18.67,18.16,18.5,109293,0
+PCB.US,D,20230127,000000,18.5,19.23,18.01,18.88,106901,0
+PCB.US,D,20230130,000000,18.83,18.895,18.37,18.47,59961,0
+PCB.US,D,20230131,000000,18.45,18.83,18.285,18.57,53690,0
+PCB.US,D,20230201,000000,18.51,19.11,18.25,18.75,74642,0
+PCB.US,D,20230202,000000,18.74,19.41,18.74,19.09,135923,0
+PCB.US,D,20230203,000000,19.09,19.13,18.57,18.87,78750,0
+PCB.US,D,20230206,000000,18.92,19.07,18.89,18.91,37078,0
+PCB.US,D,20230207,000000,18.915,19.02,18.76,18.95,56571,0
+PCB.US,D,20230208,000000,18.77,19.07,18.7614,18.89,39085,0
+PCB.US,D,20230209,000000,18.81,18.86,18.49,18.5,71805,0
+PCB.US,D,20230210,000000,18.56,18.56,18.23,18.35,39505,0
+PCB.US,D,20230213,000000,18.43,18.55,18.39,18.45,34837,0
+PCB.US,D,20230214,000000,18.48,18.48,18.245,18.25,24132,0
+PCB.US,D,20230215,000000,18.13,18.36,18.06,18.31,14918,0
+PCB.US,D,20230216,000000,18.07,18.35,18.07,18.15,29118,0
+PCB.US,D,20230217,000000,18.24,18.57,18.18,18.48,29155,0
+PCB.US,D,20230221,000000,18.3,18.46,18.26,18.33,22961,0
+PCB.US,D,20230222,000000,18.4,18.47,18.27,18.37,47021,0
+PCB.US,D,20230223,000000,18.5,18.56,18.35,18.45,34173,0
+PCB.US,D,20230224,000000,18.33,18.35,18.19,18.2,40798,0
+PCB.US,D,20230227,000000,18.32,18.385,18.23,18.25,42665,0
+PCB.US,D,20230228,000000,18.32,18.47,18.26,18.26,41756,0
+PCB.US,D,20230301,000000,18.3,18.42,18.26,18.29,35724,0
+PCB.US,D,20230302,000000,18.26,18.52,18.17,18.38,63129,0
+PCB.US,D,20230303,000000,18.48,18.48,18.23,18.26,48208,0
+PCB.US,D,20230306,000000,18.36,18.36,17.9,17.93,77923,0
+PCB.US,D,20230307,000000,17.96,17.96,17.23,17.24,60351,0
+PCB.US,D,20230308,000000,17.28,17.28,16.96,17.04,99236,0
+PCB.US,D,20230309,000000,17.03,17.07,16.59,16.66,74376,0
+PCB.US,D,20230310,000000,16.28,16.569,15.71,16.02,104491,0
+PCB.US,D,20230313,000000,15.81,16.095,14.75,15.01,113631,0
+PCB.US,D,20230314,000000,15.74,15.74,14.76,14.78,100070,0
+PCB.US,D,20230315,000000,14.45,14.76,14.01,14.68,80924,0
+PCB.US,D,20230316,000000,14.6,15.58,14.5,15.32,56249,0
+PCB.US,D,20230317,000000,15.19,15.2,14.18,14.23,106557,0
+PCB.US,D,20230320,000000,14.38,14.56,14.3156,14.33,47303,0
+PCB.US,D,20230321,000000,14.63,15,14.56,14.97,87145,0
+PCB.US,D,20230322,000000,15,15.16,14.47,14.49,38340,0
+PCB.US,D,20230323,000000,14.2539,14.53,13.81,13.87,34433,0
+PCB.US,D,20230324,000000,13.79,14.1,13.6,14.09,49223,0
+PCB.US,D,20230327,000000,14.28,14.5165,14.17,14.25,29484,0
+PCB.US,D,20230328,000000,14.25,14.41,14.13,14.23,13284,0
+PCB.US,D,20230329,000000,14.22,14.28,13.835,14.19,25052,0
+PCB.US,D,20230330,000000,14.32,14.42,14.01,14.21,218772,0
+PCB.US,D,20230331,000000,14.2,14.64,14.06,14.49,244429,0
+PCB.US,D,20230403,000000,14.58,14.67,14.22,14.37,58797,0
+PCB.US,D,20230404,000000,14.49,14.49,13.96,14.12,40803,0
+PCB.US,D,20230405,000000,14.04,14.1,13.77,13.79,26900,0
+PCB.US,D,20230406,000000,13.73,13.84,13.5,13.58,22836,0
+PCB.US,D,20230410,000000,13.5,13.7,13.5,13.6,21745,0
+PCB.US,D,20230411,000000,13.58,13.715,13.5,13.63,22579,0
+PCB.US,D,20230412,000000,13.5,13.5,13.26,13.32,35837,0
+PCB.US,D,20230413,000000,13.18,13.59,13.14,13.57,20689,0
+PCB.US,D,20230414,000000,13.65,13.67,13.14,13.19,26851,0
+PCB.US,D,20230417,000000,13.28,13.49,13.12,13.44,23353,0
+PCB.US,D,20230418,000000,13.34,13.34,13.1,13.15,24452,0
+PCB.US,D,20230419,000000,13.2,13.56,13.0183,13.39,42014,0
+PCB.US,D,20230420,000000,13.31,13.43,13.15,13.23,21815,0
+PCB.US,D,20230421,000000,13.13,13.16,13.06,13.11,28472,0
+PCB.US,D,20230424,000000,13.36,13.565,13.1,13.44,52608,0
+PCB.US,D,20230425,000000,13.42,13.53,13.17,13.22,23253,0
+PCB.US,D,20230426,000000,13.17,13.41,13.17,13.3,27595,0
+PCB.US,D,20230427,000000,13.325,13.535,13.27,13.48,37406,0
+PCB.US,D,20230428,000000,13.67,14.06,13.67,13.82,29270,0
+PCB.US,D,20230501,000000,13.98,13.99,13.62,13.72,24759,0
+PCB.US,D,20230502,000000,13.77,13.77,13.36,13.61,55504,0
+PCB.US,D,20230503,000000,13.6,13.67,13.41,13.41,44865,0
+PCB.US,D,20230504,000000,13.35,13.5,12.86,13.35,54471,0
+PCB.US,D,20230505,000000,13.6,13.87,13.41,13.79,35261,0
+PCB.US,D,20230508,000000,13.99,13.99,13.4,13.53,29615,0
+PCB.US,D,20230509,000000,13.53,13.64,13.205,13.41,33594,0
+PCB.US,D,20230510,000000,13.48,13.79,13.48,13.79,39155,0
+PCB.US,D,20230511,000000,13.56,13.56,13.34,13.4,21297,0
+PCB.US,D,20230512,000000,13.6996,13.6996,13.11,13.44,21188,0
+PCB.US,D,20230515,000000,13.33,13.6143,13.29,13.49,17716,0
+PCB.US,D,20230516,000000,13.58,13.63,13.39,13.51,15923,0
+PCB.US,D,20230517,000000,13.595,14.25,13.595,14.2,33682,0
+PCB.US,D,20230518,000000,14.18,14.4399,13.96,14.31,25141,0
+PCB.US,D,20230519,000000,14.44,14.44,13.93,14,19365,0
+PCB.US,D,20230522,000000,14.09,14.27,13.7,14.02,20039,0
+PCB.US,D,20230523,000000,14.5953,15.06,14.01,14.39,30286,0
+PCB.US,D,20230524,000000,14.32,14.41,13.915,14.17,15511,0
+PCB.US,D,20230525,000000,14.05,14.37,13.7,13.92,16773,0
+PCB.US,D,20230526,000000,13.91,14.09,13.81,14,30738,0
+PCB.US,D,20230530,000000,14.01,14.25,13.95,13.98,25644,0
+PCB.US,D,20230531,000000,14,14.33,13.78,14.09,17091,0
+PCB.US,D,20230601,000000,14.21,14.49,13.93,14.32,70488,0
+PCB.US,D,20230602,000000,14.44,15.2,14.13,15.17,32459,0
+PCB.US,D,20230605,000000,15.15,15.15,14.75,14.96,21564,0
+PCB.US,D,20230606,000000,14.99,15.92,14.8262,15.86,22856,0
+PCB.US,D,20230607,000000,16,16.505,15.83,16.43,49657,0
+PCB.US,D,20230608,000000,16.33,16.53,15.8,16,44492,0
+PCB.US,D,20230609,000000,15.57,16.095,15.54,15.89,21075,0
+PCB.US,D,20230612,000000,15.925,16.11,15.475,15.95,24132,0
+PCB.US,D,20230613,000000,16.07,16.3949,15.945,16.04,29880,0
+PCB.US,D,20230614,000000,16.17,16.17,15.78,15.84,17881,0
+PCB.US,D,20230615,000000,15.485,16.03,14.9,16.03,20612,0
+PCB.US,D,20230616,000000,15.88,15.88,15.31,15.54,41579,0
+PCB.US,D,20230620,000000,15.305,15.535,14.99,15.19,58790,0
+PCB.US,D,20230621,000000,15.23,15.63,15.14,15.14,31158,0
+PCB.US,D,20230622,000000,15,15.16,14.7919,14.99,26565,0
+PCB.US,D,20230623,000000,14.87,15.75,14.79,15.63,151309,0
+PCB.US,D,20230626,000000,15.375,15.6224,15.05,15.06,26569,0
+PCB.US,D,20230627,000000,15.145,15.2389,14.79,14.83,25499,0
+PCB.US,D,20230628,000000,14.79,14.905,14.6,14.84,12836,0
+PCB.US,D,20230629,000000,14.679,15.1,14.62,14.77,35617,0
+PCB.US,D,20230630,000000,14.83,14.8729,14.64,14.71,47425,0
+PCB.US,D,20230703,000000,14.83,14.86,14.705,14.86,25146,0
+PCB.US,D,20230705,000000,14.725,15.2,14.725,15.07,17548,0
+PCB.US,D,20230706,000000,14.96,14.96,14.4957,14.81,29496,0
+PCB.US,D,20230707,000000,14.81,15.4,14.81,15.22,62754,0
+PCB.US,D,20230710,000000,15.44,15.5,15.21,15.23,12942,0
+PCB.US,D,20230711,000000,15.51,15.67,15.33,15.61,32853,0
+PCB.US,D,20230712,000000,15.8,15.8,15.385,15.46,50777,0
+PCB.US,D,20230713,000000,15.52,15.61,15.385,15.46,14856,0
+PCB.US,D,20230714,000000,15.51,15.54,15.15,15.49,19253,0
+PCB.US,D,20230717,000000,15.0641,15.99,15.0641,15.96,18135,0
+PCB.US,D,20230718,000000,16,16.585,15.91,16.55,26857,0
+PCB.US,D,20230719,000000,16.64,16.89,16.61,16.83,9815,0
+PCB.US,D,20230720,000000,16.78,16.78,16.2,16.31,23767,0
+PCB.US,D,20230721,000000,16.4,16.66,16.23,16.32,17186,0
+PCB.US,D,20230724,000000,16.31,16.5899,16.27,16.44,17791,0
+PCB.US,D,20230725,000000,16.359,16.79,16.27,16.44,14267,0
+PCB.US,D,20230726,000000,16.55,16.96,16.55,16.65,45056,0
+PCB.US,D,20230727,000000,16.88,17,16.58,16.85,25818,0
+PCB.US,D,20230728,000000,16.82,16.93,16.24,16.24,12934,0
+PCB.US,D,20230731,000000,16.35,16.45,16.24,16.32,16309,0
+PCB.US,D,20230801,000000,16.44,16.54,16.22,16.52,21185,0
+PCB.US,D,20230802,000000,16.395,16.465,16.13,16.225,11926,0
+PCB.US,D,20230803,000000,16.23,16.54,16.02,16.46,17092,0
+PCB.US,D,20230804,000000,16.55,16.67,16.18,16.18,31306,0
+PCB.US,D,20230807,000000,16.34,16.48,16.11,16.46,25732,0
+PCB.US,D,20230808,000000,16.3,16.38,16.04,16.27,14525,0
+PCB.US,D,20230809,000000,16.27,16.4,16.03,16.13,46552,0
+PCB.US,D,20230810,000000,16.085,16.18,15.8,16.02,49361,0
+PCB.US,D,20230811,000000,15.96,16.108,15.792,16.02,21738,0
+PCB.US,D,20230814,000000,15.6816,15.8199,15.56,15.56,19977,0
+PCB.US,D,20230815,000000,15.45,15.555,14.87,15.17,65618,0
+PCB.US,D,20230816,000000,15.335,15.61,15.27,15.4,33112,0
+PCB.US,D,20230817,000000,15.4,15.56,15.36,15.36,21195,0
+PCB.US,D,20230818,000000,15.3,16.49,15.3,16.2,85069,0
+PCB.US,D,20230821,000000,16.15,16.25,15.98,16.01,30338,0
+PCB.US,D,20230822,000000,15.99,16.12,15.88,16.02,25619,0
+PCB.US,D,20230823,000000,16,16.16,15.97,16.05,24901,0
+PCB.US,D,20230824,000000,15.96,16.32,15.861,15.94,30777,0
+PCB.US,D,20230825,000000,15.9,16,15.8,15.87,21403,0
+PCB.US,D,20230828,000000,16,16.23,15.97,16.2,29436,0
+PCB.US,D,20230829,000000,16.4,16.4,16.08,16.09,27961,0
+PCB.US,D,20230830,000000,16.1674,16.1674,15.61,15.61,52405,0
+PCB.US,D,20230831,000000,15.66,16.155,15.66,16.05,30223,0
+PCB.US,D,20230901,000000,16.1675,16.66,16.1675,16.62,62920,0
+PCB.US,D,20230905,000000,16.41,16.5646,15.92,16.02,38554,0
+PCB.US,D,20230906,000000,15.92,16.02,15.835,15.96,23934,0
+PCB.US,D,20230907,000000,15.95,16.305,15.95,16.01,79400,0
+PCB.US,D,20230908,000000,15.98,16.1058,15.83,16,17981,0
+PCB.US,D,20230911,000000,16.14,16.34,15.99,16.22,12305,0
+PCB.US,D,20230912,000000,16.29,16.3,16.07,16.19,6541,0
+PCB.US,D,20230913,000000,16.27,16.43,15.82,15.91,19258,0
+PCB.US,D,20230914,000000,16.0464,16.195,16,16.11,17207,0
+PCB.US,D,20230915,000000,16.11,16.17,15.85,15.92,86918,0
+PCB.US,D,20230918,000000,15.9,16.0799,15.77,15.8,12355,0
+PCB.US,D,20230919,000000,15.9237,15.9237,15.59,15.62,15530,0
+PCB.US,D,20230920,000000,15.726,15.985,15.6,15.68,10836,0
+PCB.US,D,20230921,000000,15.56,15.63,15.52,15.58,6975,0
+PCB.US,D,20230922,000000,15.475,15.58,15.28,15.28,16701,0
+PCB.US,D,20230925,000000,15.34,15.44,15.34,15.41,6855,0
+PCB.US,D,20230926,000000,15.495,15.575,15.4,15.45,16349,0
+PCB.US,D,20230927,000000,15.55,15.55,15.35,15.35,9794,0
+PCB.US,D,20230928,000000,15.35,15.57,15.33,15.44,33192,0
+PCB.US,D,20230929,000000,15.49,15.635,15.41,15.45,22258,0
+PCB.US,D,20231002,000000,15.36,15.38,15,15.08,29495,0
+PCB.US,D,20231003,000000,15.1,15.155,14.91,15,32290,0
+PCB.US,D,20231004,000000,14.97,15.4,14.97,15.26,34785,0
+PCB.US,D,20231005,000000,15.4,15.57,15.16,15.4,51133,0
+PCB.US,D,20231006,000000,15.35,15.56,15.1,15.25,30733,0
+PCB.US,D,20231009,000000,15.18,15.59,15.18,15.37,25918,0
+PCB.US,D,20231010,000000,15.61,15.76,15.46,15.48,152454,0
+PCB.US,D,20231011,000000,15.64,15.83,15.55,15.73,64823,0
+PCB.US,D,20231012,000000,15.8,15.865,15.43,15.46,50430,0
+PCB.US,D,20231013,000000,15.65,15.66,15.14,15.26,33665,0
+PCB.US,D,20231016,000000,15.5,15.7,15.5,15.58,18284,0
+PCB.US,D,20231017,000000,15.9,15.95,15.72,15.72,26862,0
+PCB.US,D,20231018,000000,15.63,15.8,15.58,15.68,20307,0
+PCB.US,D,20231019,000000,15.5616,15.75,15.36,15.4,12995,0
+PCB.US,D,20231020,000000,15.44,15.44,15.06,15.08,24058,0
+PCB.US,D,20231023,000000,15.11,15.15,14.97,14.97,11523,0
+PCB.US,D,20231024,000000,14.983,15.03,14.81,15.02,23528,0
+PCB.US,D,20231025,000000,14.905,15.14,14.905,15.04,11732,0
+PCB.US,D,20231026,000000,15.305,15.63,14.85,15.19,37045,0
+PCB.US,D,20231027,000000,15.28,15.545,15.115,15.22,17129,0
+PCB.US,D,20231030,000000,15.2534,15.31,15.21,15.31,5502,0
+PCB.US,D,20231031,000000,15.1342,15.48,15.11,15.38,9104,0
+PCB.US,D,20231101,000000,15.26,15.285,14.95,15,24403,0
+PCB.US,D,20231102,000000,15.0294,15.59,15.0294,15.51,25609,0
+PCB.US,D,20231103,000000,15.59,16.14,15.59,15.97,32261,0
+PCB.US,D,20231106,000000,15.83,16.14,15.71,15.8,13888,0
+PCB.US,D,20231107,000000,15.81,15.91,15.62,15.71,12759,0
+PCB.US,D,20231108,000000,15.62,15.62,15.1,15.26,14789,0
+PCB.US,D,20231109,000000,15.33,15.52,15.02,15.15,11404,0
+PCB.US,D,20231110,000000,15.28,15.35,15.02,15.29,14559,0
+PCB.US,D,20231113,000000,15.13,15.27,14.68,15.01,10444,0
+PCB.US,D,20231114,000000,15.39,16.08,14.99,15.97,44722,0
+PCB.US,D,20231115,000000,15.9538,16.03,15.71,15.71,29134,0
+PCB.US,D,20231116,000000,15.494,15.89,15.494,15.87,15673,0
+PCB.US,D,20231117,000000,15.9,15.9,15.8,15.85,23434,0
+PCB.US,D,20231120,000000,15.78,15.88,15.69,15.88,9467,0
+PCB.US,D,20231121,000000,15.9,15.9,15.52,15.52,30279,0
+PCB.US,D,20231122,000000,15.69,15.84,15.35,15.82,15379,0
+PCB.US,D,20231124,000000,15.79,15.89,15.74,15.85,3624,0
+PCB.US,D,20231127,000000,15.81,15.84,15.409,15.48,19603,0
+PCB.US,D,20231128,000000,15.68,15.8,15.65,15.65,8923,0
+PCB.US,D,20231129,000000,15.68,15.82,15.48,15.81,15855,0
+PCB.US,D,20231130,000000,15.75,15.79,15.44,15.5,21883,0
+PCB.US,D,20231201,000000,15.85,16.28,15.85,16.28,19350,0
+PCB.US,D,20231204,000000,16.34,16.5,16.2,16.49,13748,0
+PCB.US,D,20231205,000000,16.26,16.441,16.17,16.33,15228,0
+PCB.US,D,20231206,000000,16.5,16.59,15.85,16.08,37089,0
+PCB.US,D,20231207,000000,16.23,16.76,16.23,16.76,16319,0
+PCB.US,D,20231208,000000,16.86,17.34,16.8,17.09,22819,0
+PCB.US,D,20231211,000000,17.11,17.28,16.9899,17.17,18678,0
+PCB.US,D,20231212,000000,17.26,17.29,17.09,17.2,9474,0
+PCB.US,D,20231213,000000,17.34,18,16.39,16.58,123802,0
+PCB.US,D,20231214,000000,17.05,17.71,17.05,17.71,39907,0
+PCB.US,D,20231215,000000,17.77,18.21,17.27,18.14,72648,0
+PCB.US,D,20231218,000000,18.1,18.3,17.46,18.29,49451,0
+PCB.US,D,20231219,000000,18.29,18.79,18.02,18.59,48297,0
+PCB.US,D,20231220,000000,18.72,18.9998,18.5,18.61,32062,0
+PCB.US,D,20231221,000000,18.9615,19.035,18.6,19,27864,0
+PCB.US,D,20231222,000000,18.93,19,18.73,18.74,17724,0
+PCB.US,D,20231226,000000,18.75,19,18.53,18.82,9161,0
+PCB.US,D,20231227,000000,18.93,19,18.65,18.96,27152,0
+PCB.US,D,20231228,000000,18.94,18.94,18.34,18.56,17275,0
+PCB.US,D,20231229,000000,18.63,18.63,18.26,18.43,11807,0
+PCB.US,D,20240102,000000,18.25,18.3901,17.915,18.07,26487,0
+PCB.US,D,20240103,000000,18.04,18.43,17.83,17.96,26576,0
+PCB.US,D,20240104,000000,18.02,18.3,17.98,18.01,22126,0
+PCB.US,D,20240105,000000,17.88,18.43,17.88,18.32,61788,0
+PCB.US,D,20240108,000000,17.87,18.49,17.87,17.95,36769,0
+PCB.US,D,20240109,000000,17.68,18.0663,17.6307,17.65,22810,0
+PCB.US,D,20240110,000000,17.79,17.83,17.56,17.7,24030,0
+PCB.US,D,20240111,000000,17.42,17.7,17.312,17.65,25538,0
+PCB.US,D,20240112,000000,17.78,17.975,17.7,17.745,8725,0
+PCB.US,D,20240116,000000,17.55,17.86,17.47,17.55,15635,0
+PCB.US,D,20240117,000000,17.27,17.64,17.26,17.59,12081,0
+PCB.US,D,20240118,000000,17.4,17.75,17.39,17.57,7775,0
+PCB.US,D,20240119,000000,17.73,18.04,17.33,17.83,16827,0
+PCB.US,D,20240122,000000,17.83,18.1656,17.83,18.11,12074,0
+PCB.US,D,20240123,000000,18.25,18.25,17.64,17.64,15560,0
+PCB.US,D,20240124,000000,17.87,18.23,17.53,17.7,31039,0
+PCB.US,D,20240125,000000,17.91,18.1,17.55,18.1,23477,0
+PCB.US,D,20240126,000000,18.25,18.25,17.55,17.78,8753,0
+PCB.US,D,20240129,000000,18.115,18.115,17.55,17.58,13305,0
+PCB.US,D,20240130,000000,17.44,17.6599,17.25,17.25,19515,0
+PCB.US,D,20240131,000000,17.21,17.37,16.75,16.75,17105,0
+PCB.US,D,20240201,000000,16.765,17.13,16.51,16.95,22753,0
+PCB.US,D,20240202,000000,16.72,17.1125,16.72,16.72,19811,0
+PCB.US,D,20240205,000000,16.51,16.6999,16.3218,16.57,17612,0
+PCB.US,D,20240206,000000,16.53,16.56,16.03,16.23,28063,0
+PCB.US,D,20240207,000000,16.16,16.16,15.75,16.03,25481,0
+PCB.US,D,20240208,000000,15.81,16.3,15.81,15.81,10998,0
+PCB.US,D,20240209,000000,15.75,16.18,15.71,16.01,10429,0
+PCB.US,D,20240212,000000,16.15,16.53,16.15,16.34,12822,0
+PCB.US,D,20240213,000000,15.75,16.08,15.41,15.44,24839,0
+PCB.US,D,20240214,000000,15.475,16.04,15.465,16.04,16249,0
+PCB.US,D,20240215,000000,16.14,16.56,16.0401,16.56,14346,0
+PCB.US,D,20240216,000000,16.5,16.56,16.21,16.22,13731,0
+PCB.US,D,20240220,000000,16.05,16.525,16.03,16.03,13290,0
+PCB.US,D,20240221,000000,15.7448,16.18,15.66,15.81,15504,0
+PCB.US,D,20240222,000000,15.75,16.02,15.54,15.91,14200,0
+PCB.US,D,20240223,000000,16.015,16.025,15.96,15.96,5222,0
+PCB.US,D,20240226,000000,16,16.04,16,16,4130,0
+PCB.US,D,20240227,000000,16.04,16.22,15.95,15.95,10915,0
+PCB.US,D,20240228,000000,15.87,16.03,15.58,15.85,19963,0
+PCB.US,D,20240229,000000,16.14,16.18,16.13,16.15,7526,0
+PCB.US,D,20240301,000000,15.63,16.1899,15.63,16.02,27125,0
+PCB.US,D,20240304,000000,15.74,16.14,15.71,15.71,17781,0
+PCB.US,D,20240305,000000,15.7,16.5,15.7,15.89,22872,0
+PCB.US,D,20240306,000000,15.85,15.86,15.7,15.86,6437,0
+PCB.US,D,20240307,000000,15.8862,15.8862,15.81,15.88,5240,0
+PCB.US,D,20240308,000000,16.04,16.27,15.85,15.85,9087,0
+PCB.US,D,20240311,000000,15.9,16.05,15.72,15.85,5839,0
+PCB.US,D,20240312,000000,15.86,16.1799,15.76,15.76,5581,0
+PCB.US,D,20240313,000000,15.52,16.14,15.51,15.58,15509,0
+PCB.US,D,20240314,000000,15.545,15.77,15.21,15.21,18712,0
+PCB.US,D,20240315,000000,15.21,16.15,15.21,15.79,53293,0
+PCB.US,D,20240318,000000,15.67,15.86,15.4,15.41,11296,0
+PCB.US,D,20240319,000000,15.65,15.77,15.44,15.69,11737,0
+PCB.US,D,20240320,000000,15.68,16.2,15.68,16.01,17834,0
+PCB.US,D,20240321,000000,16.225,16.42,16.07,16.19,24154,0
+PCB.US,D,20240322,000000,15.95,16.16,15.91,15.91,6185,0
+PCB.US,D,20240325,000000,15.94,15.95,15.94,15.95,3635,0
+PCB.US,D,20240326,000000,15.94,16.13,15.9,15.9,6226,0
+PCB.US,D,20240327,000000,15.99,16.39,15.94,16.29,18049,0
+PCB.US,D,20240328,000000,16.185,16.33,16.03,16.33,9653,0
+PCB.US,D,20240401,000000,16.27,16.2999,15.86,15.86,18122,0
+PCB.US,D,20240402,000000,15.8,16.15,15.8,15.8,16870,0
+PCB.US,D,20240403,000000,15.91,16.075,15.66,15.66,17314,0
+PCB.US,D,20240404,000000,16.06,16.285,15.82,15.82,25578,0
+PCB.US,D,20240405,000000,15.89,16.1,15.77,15.77,5529,0
+PCB.US,D,20240408,000000,15.95,16.21,15.95,16.065,22093,0
+PCB.US,D,20240409,000000,16.15,16.25,15.95,15.96,21367,0
+PCB.US,D,20240410,000000,15.87,16,15.11,15.17,21571,0
+PCB.US,D,20240411,000000,15.28,15.44,15.025,15.22,19941,0
+PCB.US,D,20240412,000000,15.05,15.22,14.9823,15.22,13163,0
+PCB.US,D,20240415,000000,15.08,15.36,15.06,15.24,12902,0
+PCB.US,D,20240416,000000,15.4,15.4,15.09,15.1,24600,0
+PCB.US,D,20240417,000000,15.27,15.38,15.11,15.22,16400,0
+PCB.US,D,20240418,000000,15.275,15.39,15.2,15.215,20255,0
+PCB.US,D,20240419,000000,15.4,15.5,15.03,15.29,17125,0
+PCB.US,D,20240422,000000,15.38,15.54,15.1501,15.4,23744,0
+PCB.US,D,20240423,000000,15.4756,15.685,15.415,15.65,15688,0
+PCB.US,D,20240424,000000,15.75,15.755,15.07,15.58,38804,0
+PCB.US,D,20240425,000000,15.1923,15.3561,14.79,15.22,60438,0
+PCB.US,D,20240426,000000,15.0153,15.67,15.0153,15.47,25690,0
+PCB.US,D,20240429,000000,15.31,15.7,15.14,15.22,12898,0
+PCB.US,D,20240430,000000,14.99,15.164,14.53,14.56,19268,0
+PCB.US,D,20240501,000000,14.73,15.14,14.68,15.09,16074,0
+PCB.US,D,20240502,000000,14.88,15.22,14.88,15.22,19150,0
+PCB.US,D,20240503,000000,15.33,15.44,15.1287,15.44,9558,0
+PCB.US,D,20240506,000000,15.32,15.5,15.28,15.4,15747,0
+PCB.US,D,20240507,000000,15.59,15.77,15.48,15.48,17215,0
+PCB.US,D,20240508,000000,15.42,15.705,15.42,15.53,13257,0
+PCB.US,D,20240509,000000,15.4,15.61,15.205,15.6,14367,0
+PCB.US,D,20240510,000000,15.67,15.6923,15.38,15.54,12723,0
+PCB.US,D,20240513,000000,15.51,15.585,15.21,15.3,15857,0
+PCB.US,D,20240514,000000,15.45,15.51,15.34,15.4,11051,0
+PCB.US,D,20240515,000000,15.48,15.59,15.208,15.49,18664,0
+PCB.US,D,20240516,000000,15.215,15.52,15.215,15.52,16516,0
+PCB.US,D,20240517,000000,15.63,15.77,15.48,15.72,18162,0
+PCB.US,D,20240520,000000,15.6,15.615,15.27,15.27,10054,0
+PCB.US,D,20240521,000000,15.315,15.46,15.3,15.3,7436,0
+PCB.US,D,20240522,000000,15.275,15.37,15.2,15.37,17471,0
+PCB.US,D,20240523,000000,15.35,15.35,14.71,15.04,32025,0
+PCB.US,D,20240524,000000,15.0501,15.18,15.0501,15.18,8292,0
+PCB.US,D,20240528,000000,15.24,15.267,15.02,15.16,15539,0
+PCB.US,D,20240529,000000,14.79,15.02,14.79,14.86,34438,0
+PCB.US,D,20240530,000000,15.05,15.18,14.96,15.01,8535,0
+PCB.US,D,20240531,000000,15.15,15.22,15.15,15.22,7444,0
+PCB.US,D,20240603,000000,15.34,15.3724,15.15,15.15,12392,0
+PCB.US,D,20240604,000000,15.1,15.11,14.89,14.89,18345,0
+PCB.US,D,20240605,000000,14.89,15.16,14.89,15.04,12889,0
+PCB.US,D,20240606,000000,15.04,15.19,15.03,15.09,6812,0
+PCB.US,D,20240607,000000,15.1,15.12,15,15,9332,0
+PCB.US,D,20240610,000000,14.88,14.9387,14.62,14.67,8722,0
+PCB.US,D,20240611,000000,14.58,14.72,14.5,14.65,14502,0
+PCB.US,D,20240612,000000,15.05,15.2,14.94,14.94,12881,0
+PCB.US,D,20240613,000000,14.8247,14.89,14.775,14.8,10564,0
+PCB.US,D,20240614,000000,14.62,14.9,14.554,14.79,10682,0
+PCB.US,D,20240617,000000,14.85,15.04,14.81,15.04,12976,0
+PCB.US,D,20240618,000000,15,15.23,14.99,15.08,15687,0
+PCB.US,D,20240620,000000,15,15.2999,15,15.19,8667,0
+PCB.US,D,20240621,000000,15.19,15.19,14.97,14.97,40213,0
+PCB.US,D,20240624,000000,15.03,15.25,15.016,15.14,13381,0
+PCB.US,D,20240625,000000,15.15,15.25,15,15,8050,0
+PCB.US,D,20240626,000000,15.1199,15.1199,15,15,12320,0
+PCB.US,D,20240627,000000,15.09,15.12,14.99,15.12,37191,0
+PCB.US,D,20240628,000000,15.26,16.5,15.24,16.28,169531,0
+PCB.US,D,20240701,000000,15.43,15.9775,15.43,15.73,24431,0
+PCB.US,D,20240702,000000,15.85,15.9681,15.595,15.88,9672,0
+PCB.US,D,20240703,000000,15.97,16.025,15.48,15.51,16806,0
+PCB.US,D,20240705,000000,15.44,15.44,15.03,15.1,44307,0
+PCB.US,D,20240708,000000,15.27,15.55,15.27,15.55,13337,0
+PCB.US,D,20240709,000000,15.44,15.57,15.38,15.4,16633,0
+PCB.US,D,20240710,000000,15.39,15.565,15.34,15.52,14900,0
+PCB.US,D,20240711,000000,15.84,15.84,15.45,15.71,40753,0
+PCB.US,D,20240712,000000,15.87,16.135,15.83,15.97,35349,0
+PCB.US,D,20240715,000000,16.12,16.84,16.12,16.78,40958,0
+PCB.US,D,20240716,000000,16.91,17.79,16.91,17.79,36945,0
+PCB.US,D,20240717,000000,17.69,17.91,17.62,17.68,41209,0
+PCB.US,D,20240718,000000,17.6,17.96,16.78,17.62,17769,0
+PCB.US,D,20240719,000000,17.61,17.61,17.21,17.27,12305,0
+PCB.US,D,20240722,000000,17.33,18.09,17.2,18.06,13350,0
+PCB.US,D,20240723,000000,17.94,18.5,17.94,18.43,59408,0
+PCB.US,D,20240724,000000,18.5,18.85,18.44,18.44,45024,0
+PCB.US,D,20240725,000000,18.54,19.22,18.51,19.22,45500,0
+PCB.US,D,20240726,000000,19.31,19.82,19.12,19.8,52868,0
+PCB.US,D,20240729,000000,19.9,20.22,19.54,19.64,76565,0
+PCB.US,D,20240730,000000,19.65,19.85,19.58,19.82,91604,0
+PCB.US,D,20240731,000000,19.86,19.86,19.05,19.27,32566,0
+PCB.US,D,20240801,000000,18.715,18.715,17.98,18.25,39627,0
+PCB.US,D,20240802,000000,17.57,18.04,17.57,17.85,31331,0
+PCB.US,D,20240805,000000,17.17,17.68,17,17.03,29310,0
+PCB.US,D,20240806,000000,17.02,17.38,17.02,17.29,24832,0
+PCB.US,D,20240807,000000,17.39,17.39,17.2267,17.28,11969,0
+PCB.US,D,20240808,000000,17.48,17.48,17.03,17.35,17128,0
+PCB.US,D,20240809,000000,17.25,17.5,17.25,17.31,31694,0
+PCB.US,D,20240812,000000,17.46,17.5,17.31,17.38,23723,0
+PCB.US,D,20240813,000000,17.5,17.71,17.4,17.71,26596,0
+PCB.US,D,20240814,000000,17.78,18.41,17.6,18.18,38989,0
+PCB.US,D,20240815,000000,18.5,18.68,18.45,18.55,43996,0
+PCB.US,D,20240816,000000,18.42,18.82,18.42,18.73,15545,0
+PCB.US,D,20240819,000000,18.88,18.96,18.68,18.68,13292,0
+PCB.US,D,20240820,000000,18.32,18.335,18.1001,18.26,12053,0
+PCB.US,D,20240821,000000,18.45,18.735,17.992,18.45,17426,0
+PCB.US,D,20240822,000000,18.54,18.846,18.318,18.62,16955,0
+PCB.US,D,20240823,000000,18.78,19.59,18.78,19.23,31673,0
+PCB.US,D,20240826,000000,19.34,19.34,18.83,18.85,25388,0
+PCB.US,D,20240827,000000,18.78,18.92,18.56,18.74,17616,0
+PCB.US,D,20240828,000000,18.83,18.99,18.82,18.87,11125,0
+PCB.US,D,20240829,000000,18.97,19.21,18.79,18.98,10503,0
+PCB.US,D,20240830,000000,18.95,19.31,18.95,19.26,5045,0
+PCB.US,D,20240903,000000,19,19,18.78,18.78,16756,0
+PCB.US,D,20240904,000000,18.95,19.08,18.58,18.6,16791,0
+PCB.US,D,20240905,000000,18.79,18.79,18.27,18.42,27270,0
+PCB.US,D,20240906,000000,18.4,18.5147,18.05,18.21,52431,0
+PCB.US,D,20240909,000000,18.24,18.53,18.032,18.39,20584,0
+PCB.US,D,20240910,000000,18.02,18.34,18.02,18.28,8571,0
+PCB.US,D,20240911,000000,18.31,18.31,17.68,17.95,12341,0
+PCB.US,D,20240912,000000,17.9,18.16,17.9,18.03,9004,0
+PCB.US,D,20240913,000000,18.19,18.69,18.18,18.69,15159,0
+PCB.US,D,20240916,000000,18.74,18.74,18.535,18.74,13254,0
+PCB.US,D,20240917,000000,18.74,19,18.69,18.81,17991,0
+PCB.US,D,20240918,000000,18.666,19.21,18.666,18.74,179750,0
+PCB.US,D,20240919,000000,19.13,19.31,18.745,19.11,50023,0
+PCB.US,D,20240920,000000,18.88,19.09,18.61,18.75,111731,0
+PCB.US,D,20240923,000000,18.79,18.8899,18.58,18.82,15423,0
+PCB.US,D,20240924,000000,18.82,18.82,18.56,18.62,18635,0
+PCB.US,D,20240925,000000,18.477,18.477,18.22,18.27,13826,0
+PCB.US,D,20240926,000000,18.46,18.65,18.18,18.65,28145,0
+PCB.US,D,20240927,000000,18.85,18.85,18.512289,18.59,18087,0
+PCB.US,D,20240930,000000,18.67,18.87,18.5,18.79,20052,0
+PCB.US,D,20241001,000000,18.64,18.64,18.21,18.21,16884,0
+PCB.US,D,20241002,000000,17.98,18.27,17.96,17.96,10298,0
+PCB.US,D,20241003,000000,18,18.06,17.81,17.83,9212,0
+PCB.US,D,20241004,000000,18.05,18.17,17.88,18.1,13086,0
+PCB.US,D,20241007,000000,18.01,18.01,17.82,17.94,11617,0
+PCB.US,D,20241008,000000,18.05,18.065,17.81,17.81,6748,0
+PCB.US,D,20241009,000000,17.91,18.19,17.91,17.99,6897,0
+PCB.US,D,20241010,000000,17.84,17.94,17.77,17.86,8366,0
+PCB.US,D,20241011,000000,18.6309,18.72,18.35,18.53,7460,0
+PCB.US,D,20241014,000000,18.58,18.61,18.55,18.59,6717,0
+PCB.US,D,20241015,000000,18.81,18.9744,18.5,18.55,16134,0
+PCB.US,D,20241016,000000,18.75,18.95,18.59,18.69,33366,0
+PCB.US,D,20241017,000000,18.74,18.85,18.68,18.83,16945,0
+PCB.US,D,20241018,000000,18.81,18.81,18.41,18.41,11127,0
+PCB.US,D,20241021,000000,18.41,18.41,17.71,17.81,16170,0
+PCB.US,D,20241022,000000,17.645,18.11,17.608,18.11,8210,0
+PCB.US,D,20241023,000000,18.175,18.23,17.98,18.23,8794,0
+PCB.US,D,20241024,000000,18.4733,18.4733,17.8347,18.08,13273,0
+PCB.US,D,20241025,000000,18.64,18.76,18.41,18.41,22724,0
+PCB.US,D,20241028,000000,18.66,19.13,18.43,19,69421,0
+PCB.US,D,20241029,000000,19.08,19.16,18.85,18.98,31042,0
+PCB.US,D,20241030,000000,18.69,19,18.42,18.72,40816,0
+PCB.US,D,20241031,000000,18.8,19.03,18.74,18.77,34967,0
+PCB.US,D,20241101,000000,18.83,19.05,18.771,18.815,43549,0
+PCB.US,D,20241104,000000,18.99,19.15,18.775,18.97,19219,0
+PCB.US,D,20241105,000000,19.14,19.49,19.14,19.49,30554,0
+PCB.US,D,20241106,000000,19.5,20.82,19.46,20.81,245985,0
+PCB.US,D,20241107,000000,20.74,21,20.335,20.5,52625,0
+PCB.US,D,20241108,000000,20.48,20.7,20.45,20.64,38559,0
+PCB.US,D,20241111,000000,20.73,21.6,20.73,21.44,64993,0
+PCB.US,D,20241112,000000,21.44,21.44,20.8201,21.18,41558,0
+PCB.US,D,20241113,000000,21.12,21.29,20.99,21.1,23910,0
+PCB.US,D,20241114,000000,21.21,21.3,20.67,20.86,18147,0
+PCB.US,D,20241115,000000,21.05,21.1699,20.45,20.73,27839,0
+PCB.US,D,20241118,000000,20.89,20.98,20.62,20.8,46736,0
+PCB.US,D,20241119,000000,20.75,20.88,20.512,20.77,21393,0
+PCB.US,D,20241120,000000,20.97,20.97,20.335,20.73,10773,0
+PCB.US,D,20241121,000000,20.92,21.23,20.6,20.8,28606,0
+PCB.US,D,20241122,000000,20.87,21.44,20.87,21.44,19338,0
+PCB.US,D,20241125,000000,21.47,21.59,21.13,21.22,103233,0
+PCB.US,D,20241126,000000,21.39,21.54,21.2701,21.35,22785,0
+PCB.US,D,20241127,000000,21.6,21.62,20.97,21.01,20723,0
+PCB.US,D,20241129,000000,21.345,21.51,20.93,21.49,22091,0
+PCB.US,D,20241202,000000,21.53,21.61,21.03,21.32,20915,0
+PCB.US,D,20241203,000000,21.49,21.71,21.17,21.6,27411,0
+PCB.US,D,20241204,000000,21.75,21.9099,21.6,21.85,34915,0
+PCB.US,D,20241205,000000,21.8,22,21.651,21.69,28156,0
+PCB.US,D,20241206,000000,21.92,21.92,21.26,21.58,21045,0
+PCB.US,D,20241209,000000,21.51,21.75,21.42,21.58,21481,0
+PCB.US,D,20241210,000000,21.54,21.89,21.4615,21.62,26962,0
+PCB.US,D,20241211,000000,21.87,22.2,21.64,21.99,54921,0
+PCB.US,D,20241212,000000,22.02,22.02,21.31,21.5,18278,0
+PCB.US,D,20241213,000000,21.36,21.63,21.165,21.61,11986,0
+PCB.US,D,20241216,000000,21.68,21.765,21.46,21.6,17281,0
+PCB.US,D,20241217,000000,21.41,21.61,21.22,21.42,25630,0
+PCB.US,D,20241218,000000,21.4,21.525,20.1,20.29,47417,0
+PCB.US,D,20241219,000000,20.56,20.56,20.1,20.1,18872,0
+PCB.US,D,20241220,000000,19.76,20.63,19.09,20.4,92171,0
+PCB.US,D,20241223,000000,20.23,20.31,19.81,20,21865,0
+PCB.US,D,20241224,000000,20.13,20.21,19.91,20.21,11520,0
+PCB.US,D,20241226,000000,20.21,20.96,20,20.55,36780,0
+PCB.US,D,20241227,000000,20.11,20.23,20,20.08,18274,0
+PCB.US,D,20241230,000000,19.86,20.48,19.86,20.18,13979,0
+PCB.US,D,20241231,000000,20.44,20.48,20.1,20.24,16340,0
+PCB.US,D,20250102,000000,20.0985,20.0985,19.49,19.63,21340,0
+PCB.US,D,20250103,000000,19.7,19.93,19.6501,19.93,9563,0
+PCB.US,D,20250106,000000,19.87,19.99,19.37,19.46,22821,0
+PCB.US,D,20250107,000000,19.557,19.85,18.89,19.05,22992,0
+PCB.US,D,20250108,000000,18.94,19.299,18.94,19.25,13951,0
+PCB.US,D,20250110,000000,18.91,18.92,18.14,18.53,21113,0
+PCB.US,D,20250113,000000,18.32,19.065,18.3,18.58,18042,0
+PCB.US,D,20250114,000000,18.59,19.29,18.59,19.21,28408,0
+PCB.US,D,20250115,000000,19.76,19.82,19.48,19.77,10272,0
+PCB.US,D,20250116,000000,19.85,19.85,19.11,19.5,14702,0
+PCB.US,D,20250117,000000,19.5,19.53,19.11,19.47,18929,0
+PCB.US,D,20250121,000000,19.57,19.71,19.53,19.55,11025,0
+PCB.US,D,20250122,000000,19.41,19.41,19.07,19.21,19207,0
+PCB.US,D,20250123,000000,19.04,19.19,18.9,19.12,31424,0
+PCB.US,D,20250124,000000,18.97,19.05,18.5201,18.91,33127,0
+PCB.US,D,20250127,000000,18.85,19.22,18.85,19.08,22475,0
+PCB.US,D,20250128,000000,19,19.17,18.75,19,23141,0
+PCB.US,D,20250129,000000,19,19.14,18.81,18.98,19631,0
+PCB.US,D,20250130,000000,18.95,19.22,18.88,19.05,20378,0
+PCB.US,D,20250131,000000,18.99,19.61,18.96,19.29,26554,0
+PCB.US,D,20250203,000000,18.96,19.47,18.6648,19.35,23831,0
+PCB.US,D,20250204,000000,19.25,20.156,19.25,20.15,38251,0
+PCB.US,D,20250205,000000,20.15,20.52,19.71,20.42,35442,0
+PCB.US,D,20250206,000000,20.51,20.61,20.36,20.49,19211,0
+PCB.US,D,20250207,000000,20.11,20.37,19.97,20.13,144394,0
+PCB.US,D,20250210,000000,20.15,20.355,19.49,20.15,23101,0
+PCB.US,D,20250211,000000,20.03,20.7,20.03,20.7,27336,0
+PCB.US,D,20250212,000000,20.36,20.36,20.03,20.03,14263,0
+PCB.US,D,20250213,000000,20.19,20.39,19.61,20.34,26823,0
+PCB.US,D,20250214,000000,20.3,20.44,20.06,20.15,9320,0
+PCB.US,D,20250218,000000,20.06,20.24,20.04,20.14,11787,0
+PCB.US,D,20250219,000000,19.76,20.08,19.59,19.97,38074,0
+PCB.US,D,20250220,000000,19.82,20.1,19.545,19.67,14105,0
+PCB.US,D,20250221,000000,19.88,20.11,19.25,19.25,23272,0
+PCB.US,D,20250224,000000,19.3,19.99,19.1,19.12,21802,0
+PCB.US,D,20250225,000000,19.22,19.51,19.22,19.32,26268,0
+PCB.US,D,20250226,000000,19.31,19.49,19.05,19.45,21710,0
+PCB.US,D,20250227,000000,19.35,19.55,19.05,19.43,25374,0
+PCB.US,D,20250228,000000,19.51,19.66,19.415,19.65,10972,0
+PCB.US,D,20250303,000000,19.7496,19.95,19.41,19.43,30649,0
+PCB.US,D,20250304,000000,19.4,19.4,19.01,19.1,17956,0
+PCB.US,D,20250305,000000,19.1,19.13,18.779,18.83,20605,0
+PCB.US,D,20250306,000000,18.7,19,18.7,18.8,22630,0
+PCB.US,D,20250307,000000,18.6,19.12,18.58,18.93,27667,0
+PCB.US,D,20250310,000000,18.71,18.71,18.42,18.46,18811,0
+PCB.US,D,20250311,000000,18.46,18.67,18.28,18.52,24562,0
+PCB.US,D,20250312,000000,18.325,18.87,18.16,18.87,27067,0
+PCB.US,D,20250313,000000,18.61,18.685,18.53,18.53,12391,0
+PCB.US,D,20250314,000000,18.685,19.07,18.685,18.92,8614,0
+PCB.US,D,20250317,000000,19.01,19.015,18.645,18.71,21483,0
+PCB.US,D,20250318,000000,18.54,19.075,18.34,18.99,20222,0
+PCB.US,D,20250319,000000,19.1,19.31,18.95,19.14,13443,0
+PCB.US,D,20250320,000000,18.95,19.21,18.84,18.88,11741,0
+PCB.US,D,20250321,000000,18.62,18.875,18.61,18.7,53239,0
+PCB.US,D,20250324,000000,19.01,19.17,18.915,19.12,19454,0
+PCB.US,D,20250325,000000,19.325,19.33,18.84,18.85,28162,0
+PCB.US,D,20250326,000000,18.99,19.18,18.97,19.18,18124,0
+PCB.US,D,20250327,000000,19.06,19.26,18.7,19.03,36916,0
+PCB.US,D,20250328,000000,18.91,18.91,18.79,18.79,10075,0
+PCB.US,D,20250331,000000,18.65,18.93,18.5,18.71,40036,0
+PCB.US,D,20250401,000000,18.52,18.88,18.305,18.5,41808,0
+PCB.US,D,20250402,000000,18.46,18.845,18.38,18.56,37174,0
+PCB.US,D,20250403,000000,17.88,18.225,17.16,17.54,34471,0
+PCB.US,D,20250404,000000,16.92,17.34,16.49,17.03,43071,0
+PCB.US,D,20250407,000000,16.55,17.475,16.44,17.21,61831,0
+PCB.US,D,20250408,000000,17.55,17.55,16,16.8,88611,0
+PCB.US,D,20250409,000000,16.71,18.38,16.64,18.01,47715,0
+PCB.US,D,20250410,000000,17.61,18.39,16.73,17.135,24704,0
+PCB.US,D,20250411,000000,17.26,17.615,17,17.47,30323,0
+PCB.US,D,20250414,000000,17.77,17.77,17.1,17.46,29288,0
+PCB.US,D,20250415,000000,17.94,18.305,17.81,18.09,31281,0
+PCB.US,D,20250416,000000,17.85,18.58,17.835,18.49,66020,0
+PCB.US,D,20250417,000000,18.49,18.805,18.375,18.47,33286,0
+PCB.US,D,20250421,000000,18.38,19,18.21,18.375,33318,0
+PCB.US,D,20250422,000000,18.62,19.25,18.535,18.96,35778,0
+PCB.US,D,20250423,000000,19.42,19.44,18.86,19.04,29693,0
+PCB.US,D,20250424,000000,19.01,19.05,18.75,18.96,22906,0
+PCB.US,D,20250425,000000,19.04,19.45,18.75,19,46814,0
+PCB.US,D,20250428,000000,18.99,19.5,18.7235,19.5,40790,0
+PCB.US,D,20250429,000000,19.5,19.97,19.3079,19.85,76797,0
+PCB.US,D,20250430,000000,19.63,19.95,19.31,19.61,44336,0
+PCB.US,D,20250501,000000,19.44,19.66,19.185,19.515,33972,0
+PCB.US,D,20250502,000000,19.75,19.9447,19.69,19.8,38580,0
+PCB.US,D,20250505,000000,19.71,20.27,19.42,19.96,92348,0
+PCB.US,D,20250506,000000,19.8,20.06,19.63,19.8,27142,0
+PCB.US,D,20250507,000000,19.95,19.95,19.5001,19.68,36800,0
+PCB.US,D,20250508,000000,20.0973,20.34,19.73,20.17,27296,0
+PCB.US,D,20250509,000000,20.11,20.21,19.66,19.915,30454,0
+PCB.US,D,20250512,000000,20.5,20.58,19.9,20.01,79750,0
+PCB.US,D,20250513,000000,20.2,20.65,20,20.64,57791,0
+PCB.US,D,20250514,000000,20.61,20.6906,20.29,20.53,37641,0
+PCB.US,D,20250515,000000,20.5,20.92,20.15,20.86,52656,0
+PCB.US,D,20250516,000000,20.81,20.9655,20.02,20.24,49815,0
+PCB.US,D,20250519,000000,20.16,20.78,19.8666,20.69,72111,0
+PCB.US,D,20250520,000000,20.76,20.92,20.4,20.63,46470,0
+PCB.US,D,20250521,000000,20.3,20.66,20.11,20.23,59823,0
+PCB.US,D,20250522,000000,20.05,20.2,19.65,19.8,26911,0
+PCB.US,D,20250523,000000,19.43,19.839,19.3,19.5,26040,0
+PCB.US,D,20250527,000000,19.78,20.095,19.51,19.93,33961,0
+PCB.US,D,20250528,000000,19.94,19.95,19.42,19.47,33102,0
+PCB.US,D,20250529,000000,19.46,19.535,19.32,19.43,20569,0
+PCB.US,D,20250530,000000,19.36,19.49,19.28,19.34,22856,0
+PCB.US,D,20250602,000000,19.38,19.38,19.1,19.15,33494,0
+PCB.US,D,20250603,000000,19.07,19.49,19.05,19.38,25885,0
+PCB.US,D,20250604,000000,19.23,19.32,19.02,19.17,23879,0
+PCB.US,D,20250605,000000,19.12,19.34,18.78,19.17,42065,0
+PCB.US,D,20250606,000000,19.42,19.42,19.2,19.38,27282,0
+PCB.US,D,20250609,000000,19.46,19.78,19.2922,19.59,28570,0
+PCB.US,D,20250610,000000,19.67,20.14,19.6473,20.1,40301,0
+PCB.US,D,20250611,000000,20.16,20.26,19.845,20.06,31951,0
+PCB.US,D,20250612,000000,20.13,20.15,19.9127,20.14,21664,0
+PCB.US,D,20250613,000000,19.83,20.08,19.81,20.03,54781,0
+PCB.US,D,20250616,000000,20.1,20.225,19.67,19.71,36033,0
+PCB.US,D,20250617,000000,19.57,19.78,19.4392,19.51,23665,0
+PCB.US,D,20250618,000000,19.54,20.06,19.5,19.89,20406,0
+PCB.US,D,20250620,000000,20.06,20.12,19.57,19.76,39367,0
+PCB.US,D,20250623,000000,19.92,20.55,19.69,20.535,35876,0
+PCB.US,D,20250624,000000,20.5,21.17,20.5,20.83,60654,0
+PCB.US,D,20250625,000000,20.84,20.84,20.41,20.47,12131,0
+PCB.US,D,20250626,000000,20.59,20.92,20.47,20.82,19128,0
+PCB.US,D,20250627,000000,20.79,21.01,20.61,20.92,91028,0
+PCB.US,D,20250630,000000,20.91,21.12,20.856,20.98,30081,0
+PCB.US,D,20250701,000000,20.76,21.775,20.76,21.58,35980,0
+PCB.US,D,20250702,000000,21.83,21.94,21.75,21.91,23592,0
+PCB.US,D,20250703,000000,22,22.37,22,22.36,30797,0
+PCB.US,D,20250707,000000,22.26,22.29,21.96,22.05,28987,0
+PCB.US,D,20250708,000000,22.15,22.35,21.8439,22.09,25371,0
+PCB.US,D,20250709,000000,22.01,22.15,21.895,22.09,20327,0
+PCB.US,D,20250710,000000,22.12,22.21,21.99,22.13,17974,0
+PCB.US,D,20250711,000000,21.95,22.0342,21.71,21.74,15938,0
+PCB.US,D,20250714,000000,21.885,22.03,21.81,21.91,11368,0
+PCB.US,D,20250715,000000,21.85,21.85,20.99,20.99,23762,0
+PCB.US,D,20250716,000000,21,21.47,20.84,21.33,33564,0
+PCB.US,D,20250717,000000,21.5,21.68,21.425,21.64,27067,0
+PCB.US,D,20250718,000000,21.77,21.77,21.3524,21.55,28035,0
+PCB.US,D,20250721,000000,21.52,21.75,21.52,21.62,28527,0
+PCB.US,D,20250722,000000,21.66,21.825,21.51,21.51,16351,0
+PCB.US,D,20250723,000000,21.64,21.64,21.36,21.52,13569,0
+PCB.US,D,20250724,000000,21.41,21.41,20.74,20.77,13305,0
+PCB.US,D,20250725,000000,21.5,21.6899,21.17,21.42,19263,0
+PCB.US,D,20250728,000000,21.45,21.59,20.965,21.42,21518,0
+PCB.US,D,20250729,000000,21.62,21.62,21.24,21.41,52842,0
+PCB.US,D,20250730,000000,21.5,21.585,20.75,20.88,35342,0
+PCB.US,D,20250731,000000,20.75,21.08,20.29,20.44,33382,0
+PCB.US,D,20250801,000000,20.31,20.38,19.87,20.21,35001,0
+PCB.US,D,20250804,000000,20.4,20.95,20.4,20.89,23610,0
+PCB.US,D,20250805,000000,20.97,20.97,20.47,20.77,30908,0
+PCB.US,D,20250806,000000,20.68,20.88,20.68,20.77,18579,0
+PCB.US,D,20250807,000000,21.02,21.1,20.725,20.76,35912,0
+PCB.US,D,20250808,000000,20.84,21,20.76,20.83,11190,0
+PCB.US,D,20250811,000000,21.25,21.25,20.89,21.04,85329,0
+PCB.US,D,20250812,000000,21.23,21.87,21.15,21.83,24957,0
+PCB.US,D,20250813,000000,21.99,22.21,21.975,22.11,18464,0
+PCB.US,D,20250814,000000,21.88,22.03,21.68,21.73,20275,0
+PCB.US,D,20250815,000000,21.8,21.8912,21.4,21.42,24043,0
+PCB.US,D,20250818,000000,21.31,21.8298,21.31,21.58,14103,0
+PCB.US,D,20250819,000000,21.5935,21.88,21.47,21.58,12090,0
+PCB.US,D,20250820,000000,21.6,21.79,21.6,21.69,14021,0
+PCB.US,D,20250821,000000,21.58,21.705,21.39,21.42,39784,0
+PCB.US,D,20250822,000000,21.58,22.45,21.58,22.39,46726,0
+PCB.US,D,20250825,000000,22.3,22.315,22.0601,22.13,21289,0
+PCB.US,D,20250826,000000,22.03,22.41,22,22.28,18645,0
+PCB.US,D,20250827,000000,22.19,22.19,22,22.09,17349,0
+PCB.US,D,20250828,000000,22.18,22.18,21.9701,22.13,15245,0
+PCB.US,D,20250829,000000,22.18,22.185,21.99,22.1,38328,0
+PCB.US,D,20250902,000000,21.9,22.08,21.66,21.84,25540,0
+PCB.US,D,20250903,000000,21.82,21.985,21.63,21.73,12678,0
+PCB.US,D,20250904,000000,21.85,21.98,21.85,21.98,11788,0
+PCB.US,D,20250905,000000,22.19,22.19,21.6533,21.8,14840,0
+PCB.US,D,20250908,000000,21.92,21.92,21.63,21.76,9383,0
+PCB.US,D,20250909,000000,21.68,21.7597,21.54,21.6,11137,0
+PCB.US,D,20250910,000000,21.64,21.66,21.375,21.435,11115,0
+PCB.US,D,20250911,000000,21.51,21.81,21.47,21.81,15795,0
+PCB.US,D,20250912,000000,21.79,21.79,21.43,21.49,8135,0
+PCB.US,D,20250915,000000,21.53,21.6707,21.5,21.54,24852,0
+PCB.US,D,20250916,000000,21.43,21.465,21.26,21.33,22721,0
+PCB.US,D,20250917,000000,21.28,21.93,21.27,21.3,32433,0
+PCB.US,D,20250918,000000,21.45,22.11,21.37,22.11,22221,0
+PCB.US,D,20250919,000000,21.98,22.1,21.32,21.44,85791,0
+PCB.US,D,20250922,000000,21.36,21.565,21.36,21.5,18460,0
+PCB.US,D,20250923,000000,21.62,21.79,21.33,21.33,25670,0
+PCB.US,D,20250924,000000,21.4,21.4,20.94,20.97,23195,0
+PCB.US,D,20250925,000000,20.86,21.05,20.78,20.915,20061,0
+PCB.US,D,20250926,000000,20.96,21.22,20.96,21.19,20460,0
+PCB.US,D,20250929,000000,21.23,21.23,20.67,20.8,28615,0
+PCB.US,D,20250930,000000,20.69,21.04,20.69,21,23016,0
+PCB.US,D,20251001,000000,20.89,21,20.5713,20.94,21313,0
+PCB.US,D,20251002,000000,20.91,20.93,20.52,20.57,17556,0
+PCB.US,D,20251003,000000,20.57,20.855,20.57,20.67,18035,0
+PCB.US,D,20251006,000000,20.82,21,20.6,20.75,19319,0
+PCB.US,D,20251007,000000,20.875,21,20.43,20.44,22536,0
+PCB.US,D,20251008,000000,20.6359,20.725,20.4,20.41,19061,0
+PCB.US,D,20251009,000000,20.39,20.39,20.15,20.2,13589,0
+PCB.US,D,20251010,000000,20.27,20.51,19.8,19.84,32430,0
+PCB.US,D,20251013,000000,20.08,20.105,19.835,20.08,25287,0
+PCB.US,D,20251014,000000,19.92,20.745,19.92,20.64,35707,0
+PCB.US,D,20251015,000000,20.74,20.74,20.35,20.57,25350,0
+PCB.US,D,20251016,000000,20.51,20.51,19.7,19.85,25257,0
+PCB.US,D,20251017,000000,19.84,20.1199,19.82,19.97,27610,0
+PCB.US,D,20251020,000000,20.19,20.37,20.12,20.37,18014,0
+PCB.US,D,20251021,000000,20.37,20.7,20.345,20.56,16692,0
+PCB.US,D,20251022,000000,20.56,20.825,20.27,20.52,49040,0
+PCB.US,D,20251023,000000,20.485,20.485,20.2,20.27,17181,0
+PCB.US,D,20251024,000000,21,21.65,20.9245,21.48,41806,0
+PCB.US,D,20251027,000000,21.59,22.04,21.44,21.46,33928,0
+PCB.US,D,20251028,000000,21.24,21.805,21.24,21.4,26477,0
+PCB.US,D,20251029,000000,21.4,21.675,20.99,21.19,46128,0
+PCB.US,D,20251030,000000,20.98,21.485,20.89,20.96,41336,0
+PCB.US,D,20251031,000000,20.82,21.23,20.78,21.07,28584,0
+PCB.US,D,20251103,000000,21,21.869,21,21.84,51124,0
+PCB.US,D,20251104,000000,21.55,22.0399,21.26,21.57,29354,0
+PCB.US,D,20251105,000000,21.83,22.03,21.65,21.75,40159,0
+PCB.US,D,20251106,000000,21.72,21.72,21.38,21.52,36268,0
+PCB.US,D,20251107,000000,21.35,21.6499,21.15,21.63,42777,0
+PCB.US,D,20251110,000000,21.96,22.43,21.77,22.01,33483,0
+PCB.US,D,20251111,000000,22.15,22.15,21.78,21.93,16516,0
+PCB.US,D,20251112,000000,21.82,22.25,21.78,21.88,21581,0
+PCB.US,D,20251113,000000,21.8,21.95,21.64,21.715,33009,0
+PCB.US,D,20251114,000000,21.5,21.69,21.07,21.685,25572,0
+PCB.US,D,20251117,000000,21.72,21.72,21.15,21.15,16820,0
+PCB.US,D,20251118,000000,21.18,21.37,21.08,21.08,17292,0
+PCB.US,D,20251119,000000,21.2,21.35,21.115,21.26,20711,0
+PCB.US,D,20251120,000000,21.34,21.57,21.0959,21.18,28911,0
+PCB.US,D,20251121,000000,21.2,21.805,20.87,21.67,34378,0
+PCB.US,D,20251124,000000,21.72,21.72,21.485,21.69,19582,0
+PCB.US,D,20251125,000000,21.6,22.23,20.97,22.12,22238,0
+PCB.US,D,20251126,000000,22,22.44,21.85,22.07,23736,0
+PCB.US,D,20251128,000000,21.8765,21.94,21.61,21.72,9500,0
+PCB.US,D,20251201,000000,21.56,21.935,21.56,21.83,10880,0
+PCB.US,D,20251202,000000,21.98,21.98,21.42,21.42,11370,0
+PCB.US,D,20251203,000000,21.6,22.075,21.575,22.06,18303,0
+PCB.US,D,20251204,000000,22.11,22.11,21.57,21.8,28860,0
+PCB.US,D,20251205,000000,21.65,21.71,21.15,21.55,33768,0
+PCB.US,D,20251208,000000,21.66,21.96,21.655,21.87,19304,0
+PCB.US,D,20251209,000000,21.99,22.21,21.93,22.13,17938,0
+PCB.US,D,20251210,000000,22.3,23.25,22.14,22.81,90374,0
+PCB.US,D,20251211,000000,22.85,23.26,22.85,23.2,38466,0
+PCB.US,D,20251212,000000,23.29,23.48,23.13,23.26,26945,0
+PCB.US,D,20251215,000000,23.15,23.9,23.11,23.84,27050,0
+PCB.US,D,20251216,000000,23.9,24.02,23.025,23.96,30056,0
+PCB.US,D,20251217,000000,23.91,24,23.6,23.78,20595,0
+PCB.US,D,20251218,000000,24.04,24.04,23.47,23.92,18113,0
+PCB.US,D,20251219,000000,23.82,23.83,22.63,22.83,47044,0
+PCB.US,D,20251222,000000,22.77,23.13,22.56,22.57,21239,0
+PCB.US,D,20251223,000000,22.57,22.96,22.26,22.42,17194,0
+PCB.US,D,20251224,000000,22.42,22.74,22.16,22.46,8713,0
+PCB.US,D,20251226,000000,22.3,22.526,22.14,22.205,10075,0
+PCB.US,D,20251229,000000,22.08,22.235,21.56,21.8,49023,0
+PCB.US,D,20251230,000000,21.79,21.79,21.51,21.56,17318,0
+PCB.US,D,20251231,000000,21.53,21.8799,21.5,21.65,28108,0
+PCB.US,D,20260102,000000,21.93,21.93,21.265,21.58,33452,0
+PCB.US,D,20260105,000000,21.58,22.235,21.52,21.95,13140,0
+PCB.US,D,20260106,000000,21.71,21.885,21.5,21.55,22614,0
+PCB.US,D,20260107,000000,21.52,21.64,21.4,21.53,14574,0
+PCB.US,D,20260108,000000,21.35,22.09,21.35,22,15029,0
+PCB.US,D,20260109,000000,21.99,22.05,21.65,21.73,12917,0
+PCB.US,D,20260112,000000,21.75,21.9759,21.51,21.86,17349,0
+PCB.US,D,20260113,000000,21.81,22.332,21.5,21.8,27411,0
+PCB.US,D,20260114,000000,21.82,22.20566,21.8,22.11,17049,0
+PCB.US,D,20260115,000000,22.07,22.74,22.07,22.39,11582,0
+PCB.US,D,20260116,000000,22.4,22.785,22.2,22.2,15228,0
+PCB.US,D,20260120,000000,21.88,22.1187,21.68,21.68,28027,0
+PCB.US,D,20260121,000000,22.27,22.835,22.225,22.78,24755,0
+PCB.US,D,20260122,000000,22.72,23.2065,22.6,22.89,20749,0
+PCB.US,D,20260123,000000,22.75,22.75,21.91,22.06,14795,0
+PCB.US,D,20260126,000000,22,22.19,21.745,21.98,18480,0
+PCB.US,D,20260127,000000,22.64,22.64,21.85,22.06,15517,0
+PCB.US,D,20260128,000000,21.8601,22.225,21.415,21.54,21441,0
+PCB.US,D,20260129,000000,21.985,22.1293,21.52,22.02,11607,0
+PCB.US,D,20260130,000000,21.64,22.84,21.515,22.44,41275,0
+PCB.US,D,20260202,000000,22.44,23.29,22.2135,22.96,41035,0
+PCB.US,D,20260203,000000,22.91,23.49,22.885,23.25,13926,0
+PCB.US,D,20260204,000000,23.25,23.8,23.1183,23.58,27818,0
+PCB.US,D,20260205,000000,23.5,23.85,23.445,23.73,28046,0
+PCB.US,D,20260206,000000,23.94,24.2,23.57,23.57,25047,0
+PCB.US,D,20260209,000000,23.45,23.6404,23.33,23.44,18823,0
+PCB.US,D,20260210,000000,23.37,23.575,23.28,23.38,27844,0
+PCB.US,D,20260211,000000,23.45,23.45,23.01,23.04,11213,0
+PCB.US,D,20260212,000000,23.21,23.52,22.43,22.89,39399,0
+PCB.US,D,20260213,000000,22.71,22.95,22.355,22.84,15975,0
+PCB.US,D,20260217,000000,22.84,22.94,22.77,22.77,20366,0
+PCB.US,D,20260218,000000,22.93,23.43,22.79,23.18,60577,0
diff --git a/daily/us/nasdaq stocks/2/pcla.us.txt b/daily/us/nasdaq stocks/2/pcla.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..458a682073679c7da3070390998afc916a9b462b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pcla.us.txt	
@@ -0,0 +1,274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCLA.US,D,20250116,000000,120,123,84.627,85.2,32682.399967317597,0
+PCLA.US,D,20250117,000000,84.6,84.6,70.5,77.4,3132.1666635344995,0
+PCLA.US,D,20250121,000000,78.3,78.3,66.3,75.645,957.7666657089,0
+PCLA.US,D,20250122,000000,75.6,78,66.9,70.5,2248.4666644182,0
+PCLA.US,D,20250123,000000,69.9,105,68.4,92.4,14032.5333193008,0
+PCLA.US,D,20250124,000000,91.5,165.9,91.5,136.5,124972.86654169379,0
+PCLA.US,D,20250127,000000,141.3,190.8,129,158.7,33756.2332995771,0
+PCLA.US,D,20250128,000000,157.5,164.685,138.3,139.5,24908.333308424997,0
+PCLA.US,D,20250129,000000,142.5,156,141,151.5,5003.0666616636,0
+PCLA.US,D,20250130,000000,153.6,156,139.5,150.9,5912.733327420599,0
+PCLA.US,D,20250131,000000,150,164.1,147,154.8,8979.333324353998,0
+PCLA.US,D,20250203,000000,153,162,149.1,157.2,9442.6999905573,0
+PCLA.US,D,20250204,000000,159,171,156,163.2,22033.233311300097,0
+PCLA.US,D,20250205,000000,167.1,191.697,163.2,190.5,38220.6332951127,0
+PCLA.US,D,20250206,000000,188.7,209.7,183,195.6,34681.333298651996,0
+PCLA.US,D,20250207,000000,198,219.3,189.6,213,28759.9666379067,0
+PCLA.US,D,20250210,000000,210.6,237,210,228.6,24221.199975778796,0
+PCLA.US,D,20250211,000000,229.5,269.4,202.2,234.3,93290.26657337639,0
+PCLA.US,D,20250212,000000,238.8,258,229.8,252.6,41738.866624927796,0
+PCLA.US,D,20250213,000000,249.6,264,240,240.9,89746.26657692039,0
+PCLA.US,D,20250214,000000,196.5,227.7,135,225.3,116817.6332165157,0
+PCLA.US,D,20250218,000000,226.5,251.391,219,237.9,89140.09991085989,0
+PCLA.US,D,20250219,000000,238.2,254.7,229.8,249,34288.1999657118,0
+PCLA.US,D,20250220,000000,266.55,276,263.7,264.3,134330.59986566938,0
+PCLA.US,D,20250221,000000,264,294,239.7,258,68955.29993104469,0
+PCLA.US,D,20250224,000000,266.7,269.943,221.4,226.8,85867.29991413269,0
+PCLA.US,D,20250225,000000,171.9,225,145.5,185.4,115395.56655127108,0
+PCLA.US,D,20250226,000000,193.5,255,192.6,251.4,62646.366604020295,0
+PCLA.US,D,20250227,000000,246,248.4,149.1,168.9,83895.03324943829,0
+PCLA.US,D,20250228,000000,174,179.376,137.85,145.5,46891.1666197755,0
+PCLA.US,D,20250303,000000,116.4,133.2,92.4,93.9,60478.96660618769,0
+PCLA.US,D,20250304,000000,80.4,80.805,45,47.1,38948.966627717695,0
+PCLA.US,D,20250305,000000,46.5,50.7,32.1,40.5,18797.099981202897,0
+PCLA.US,D,20250306,000000,40.5,50.1,37.5,42.3,25025.633308307697,0
+PCLA.US,D,20250307,000000,44.7,48,34.8,39.3,16684.099983315897,0
+PCLA.US,D,20250310,000000,38.4,40.473,23.703,24.9,28949.1666377175,0
+PCLA.US,D,20250311,000000,23.7,24.762,18.423,21.9,20206.7666464599,0
+PCLA.US,D,20250312,000000,21.3,23.484,19.491,22.74,10548.433322784898,0
+PCLA.US,D,20250313,000000,22.5,22.8525,21.03,22.254,6167.9333271653995,0
+PCLA.US,D,20250314,000000,22.92,26.4,21.303,24.57,8017.699991982299,0
+PCLA.US,D,20250317,000000,24.6,26.7,22.8,24,11297.999988701999,0
+PCLA.US,D,20250318,000000,24,24.939,21.831,21.99,4461.0999955389,0
+PCLA.US,D,20250319,000000,22.02,24.879,22.02,24.51,6420.2999935797,0
+PCLA.US,D,20250320,000000,24,25.8,23.8079,25.35,5569.99999443,0
+PCLA.US,D,20250321,000000,25.821,28.623,25.215,26.715,5341.8666613248,0
+PCLA.US,D,20250324,000000,26.1,31.2,26.1,26.673,5132.433328200899,0
+PCLA.US,D,20250325,000000,27.6,27.603,22.593,22.8,10470.7666561959,0
+PCLA.US,D,20250326,000000,23.04,23.9733,21.6,21.603,3041.1999969587996,0
+PCLA.US,D,20250327,000000,21.54,21.7605,19.5,19.5,4331.999995667999,0
+PCLA.US,D,20250328,000000,18.9,19.2,16.56,17.367,7848.8999921510995,0
+PCLA.US,D,20250331,000000,16.5,17.25,15.9,17.1,4520.199995479799,0
+PCLA.US,D,20250401,000000,16.803,20.8183,16.803,19.98,4194.5999958054,0
+PCLA.US,D,20250402,000000,20.367,22.467,19.8,21.594,2801.8999971980998,0
+PCLA.US,D,20250403,000000,20.994,21.594,18.6,18.9,4140.033329193299,0
+PCLA.US,D,20250404,000000,18.003,21,18.003,19.869,1037.0333322963,0
+PCLA.US,D,20250407,000000,20.4,20.61,17.73,19.323,1980.6666646859999,0
+PCLA.US,D,20250408,000000,18.6,19.32,16.503,18.009,1358.0999986419,0
+PCLA.US,D,20250409,000000,17.979,19.2,15.903,18.3,3481.3666631853,0
+PCLA.US,D,20250410,000000,18.414,18.714,16.848,17.199,2332.7999976672,0
+PCLA.US,D,20250411,000000,17.001,18.492,15.9,16.353,3907.5999960923996,0
+PCLA.US,D,20250414,000000,17.1,17.676,13.845,14.697,4451.9666622147,0
+PCLA.US,D,20250415,000000,14.4,17.1074,14.4,15,2627.7666640388998,0
+PCLA.US,D,20250416,000000,14.7,16.185,14.7,16.185,3918.1999960818,0
+PCLA.US,D,20250417,000000,16.095,17.7,15.9,16.335,2590.1999974098,0
+PCLA.US,D,20250421,000000,15.504,18,15,16.02,2092.1333312412,0
+PCLA.US,D,20250422,000000,16.56,17.1,15.717,16.011,1148.8666655178,0
+PCLA.US,D,20250423,000000,16.74,18,15.78,17.76,3085.6999969143,0
+PCLA.US,D,20250424,000000,17.7,20.0414,16.5,18.807,3653.1333296801995,0
+PCLA.US,D,20250425,000000,18.357,18.975,16.5,17.589,5102.766661563899,0
+PCLA.US,D,20250428,000000,18.354,18.891,17.364,18.852,3011.0999969889,0
+PCLA.US,D,20250429,000000,18.621,20.4,16.71,17.2256,4928.3666617383,0
+PCLA.US,D,20250430,000000,16.86,19.5,16.86,18.477,3497.5666631690997,0
+PCLA.US,D,20250501,000000,18.477,18.9,17.043,17.952,2787.0999972129,0
+PCLA.US,D,20250502,000000,17.952,18.714,16.842,17.448,941.2999990586999,0
+PCLA.US,D,20250505,000000,17.118,17.697,16.2,16.26,1441.4333318918998,0
+PCLA.US,D,20250506,000000,18,18,15.6,15.6,1059.9999989399998,0
+PCLA.US,D,20250507,000000,15.8048,16.8,13.95,13.977,3644.2999963556995,0
+PCLA.US,D,20250508,000000,14.229,15.15,13.863,15.15,5134.8333281985,0
+PCLA.US,D,20250509,000000,15.75,16.7781,13.95,14.4,1924.5333314087998,0
+PCLA.US,D,20250512,000000,16.65,16.65,13.221,13.725,8638.799991361198,0
+PCLA.US,D,20250513,000000,13.53,14.7,13.44,13.65,4002.2999959976996,0
+PCLA.US,D,20250514,000000,14.1,14.1,11.136,12.6,15450.0999845499,0
+PCLA.US,D,20250515,000000,11.784,14.1,11.784,12.486,5447.366661219299,0
+PCLA.US,D,20250516,000000,12.87,14.7,12.393,12.966,6614.566660052099,0
+PCLA.US,D,20250519,000000,12.666,14.2497,12.666,13.332,5597.3666610693,0
+PCLA.US,D,20250520,000000,13.8,16.65,12.9003,14.34,41436.633291896695,0
+PCLA.US,D,20250521,000000,13.833,16.92,13.833,16.443,15630.299984369698,0
+PCLA.US,D,20250522,000000,14.97,16.8,14.97,16.797,7307.733326025599,0
+PCLA.US,D,20250523,000000,15.81,20.1,15.003,18.48,15651.333317681998,0
+PCLA.US,D,20250527,000000,19.8,22.2,18.915,20.8515,10185.333323148,0
+PCLA.US,D,20250528,000000,21.519,25.5,21.069,24.6,10921.433322411898,0
+PCLA.US,D,20250529,000000,25.2,25.2,20.103,21.126,7247.999992751999,0
+PCLA.US,D,20250530,000000,19.71,19.8,17.547,17.547,3527.7666631388997,0
+PCLA.US,D,20250602,000000,18.153,21.297,18.003,20.706,2420.7333309125997,0
+PCLA.US,D,20250603,000000,20.7,30.3,20.7,25.8,47841.89995215809,0
+PCLA.US,D,20250604,000000,25.5,28.5,24,26.406,72221.8999277781,0
+PCLA.US,D,20250605,000000,27,28.596,25.2,27.3,110107.46655655919,0
+PCLA.US,D,20250606,000000,28.2,28.32,25.797,28.05,26607.899973392097,0
+PCLA.US,D,20250609,000000,28.5,30.9,27.06,28.947,42627.56662403909,0
+PCLA.US,D,20250610,000000,28.5,31.8,23.1,31.2,113136.39988686358,0
+PCLA.US,D,20250611,000000,29.4,32.7,29.4,31.5,54343.199945656794,0
+PCLA.US,D,20250612,000000,31.8,35.7,30.6,33.9,213388.5997866114,0
+PCLA.US,D,20250613,000000,33.6,35.4,33.6,35.1,20781.199979218796,0
+PCLA.US,D,20250616,000000,35.1,36.9,33.3,35.1,114381.16655228549,0
+PCLA.US,D,20250617,000000,34.5,35.1,30.9,31.5,115572.33321776098,0
+PCLA.US,D,20250618,000000,33,36.9,32.4,34.2,117067.43321626588,0
+PCLA.US,D,20250620,000000,35.4,40.41,33.3,36.9,47482.43328585089,0
+PCLA.US,D,20250623,000000,36.3,38.1,34.5,36.9,11024.2999889757,0
+PCLA.US,D,20250624,000000,36.9,37.2,34.5,35.7,17082.333316251,0
+PCLA.US,D,20250625,000000,36.9,39.594,34.2,38.7,63814.09993618589,0
+PCLA.US,D,20250626,000000,38.7,44.1,36.27,42.3,28890.166637776496,0
+PCLA.US,D,20250627,000000,41.1,44.7,41.1,42.9,4226.4333291069,0
+PCLA.US,D,20250630,000000,43.2,50.7,42.9,48.6,10425.066656241599,0
+PCLA.US,D,20250701,000000,47.7,56.1,43.2,55.5,68767.999931232,0
+PCLA.US,D,20250702,000000,56.1,62.25,49.5,56.4,43505.86662316079,0
+PCLA.US,D,20250703,000000,56.4,64.497,54,60.6,31132.333302200997,0
+PCLA.US,D,20250707,000000,62.4,65.7,58.2,64.2,177185.26648948138,0
+PCLA.US,D,20250708,000000,63.9,72,60.9,65.4,217991.46644867517,0
+PCLA.US,D,20250709,000000,66.6,79.95,63,74.4,110995.79988900419,0
+PCLA.US,D,20250710,000000,76.2,97.2,72.9,89.7,115124.63321820869,0
+PCLA.US,D,20250711,000000,89.1,99.6,72.9,97.5,97869.0999021309,0
+PCLA.US,D,20250714,000000,96.3,103.5,93.6,101.7,279098.666387568,0
+PCLA.US,D,20250715,000000,98.7,112.2,16.203,24.3,725814.7992741851,0
+PCLA.US,D,20250716,000000,17.7,23.196,14.457,21.603,241758.16642490847,0
+PCLA.US,D,20250717,000000,20.103,29.1,20.103,27.255,113670.5998863294,0
+PCLA.US,D,20250718,000000,27.54,33.9,24.591,26.7,85951.6999140483,0
+PCLA.US,D,20250721,000000,26.916,27,22.329,23.343,35839.3999641606,0
+PCLA.US,D,20250722,000000,18.144,19.902,14.4,14.406,160187.86650647878,0
+PCLA.US,D,20250723,000000,14.655,18.57,14.595,18.027,82305.29991769469,0
+PCLA.US,D,20250724,000000,17.997,20.07,16.584,17.655,27925.899972074098,0
+PCLA.US,D,20250725,000000,18,19.5,16.503,17.412,14792.033318541298,0
+PCLA.US,D,20250728,000000,17.4,17.97,15.66,16.368,14339.5333189938,0
+PCLA.US,D,20250729,000000,16.2,16.368,14.658,15.228,32152.466634514196,0
+PCLA.US,D,20250730,000000,15,15.228,14.544,14.7,12027.466654639198,0
+PCLA.US,D,20250731,000000,15,15.33,13.83,14.445,14905.033318428299,0
+PCLA.US,D,20250801,000000,13.854,15,12.6,12.7326,13459.966653206699,0
+PCLA.US,D,20250804,000000,13.8,13.8,12.75,13.23,8854.666657811998,0
+PCLA.US,D,20250805,000000,13.5,14.1,13.164,13.164,3252.1666634145,0
+PCLA.US,D,20250806,000000,13.2,13.674,12.3,13.2,7898.633325434699,0
+PCLA.US,D,20250807,000000,12.9,13.503,12.075,12.306,5706.833327626499,0
+PCLA.US,D,20250808,000000,12.33,13.5,12.306,12.6,3883.9333294493995,0
+PCLA.US,D,20250811,000000,13.08,13.08,12.039,12.804,5052.7666616138995,0
+PCLA.US,D,20250812,000000,12.171,13.053,12.171,13.05,6808.066659858599,0
+PCLA.US,D,20250813,000000,12.9,14.64,12.6,13.953,5973.5333273598,0
+PCLA.US,D,20250814,000000,14.1,16.5,14.1,16.29,19897.599980102397,0
+PCLA.US,D,20250815,000000,16.5,16.8,14.7,14.982,12527.799987472199,0
+PCLA.US,D,20250818,000000,15.468,15.468,13.8,15,5093.6333282397,0
+PCLA.US,D,20250819,000000,14.13,14.697,14.1,14.13,5375.366661291299,0
+PCLA.US,D,20250820,000000,14.13,14.394,13.215,13.773,4138.1999958618,0
+PCLA.US,D,20250821,000000,13.5,14.202,13.3314,13.524,669.7333326636,0
+PCLA.US,D,20250822,000000,13.2,14.184,13.2,13.86,1960.0666647065998,0
+PCLA.US,D,20250825,000000,13.35,14.76,13.35,14.124,9188.333324145,0
+PCLA.US,D,20250826,000000,14.16,15.576,14.13,14.7,10838.666655828,0
+PCLA.US,D,20250827,000000,14.424,15.84,13.503,14.73,15136.499984863498,0
+PCLA.US,D,20250828,000000,15,15.45,14.082,14.253,7004.0666596626,0
+PCLA.US,D,20250829,000000,15,15,13.503,13.647,8647.5999913524,0
+PCLA.US,D,20250902,000000,14.55,14.55,12.873,13.077,3810.6999961893,0
+PCLA.US,D,20250903,000000,14.07,14.07,13.2,13.464,2912.1999970877996,0
+PCLA.US,D,20250904,000000,13.872,13.872,12.969,13.488,2742.4333305909,0
+PCLA.US,D,20250905,000000,13.551,13.734,13.05,13.125,1989.3333313439998,0
+PCLA.US,D,20250908,000000,13.2,13.2675,12.633,13.065,3680.8666629858,0
+PCLA.US,D,20250909,000000,12.9,14.22,12.9,13.233,10068.266656598398,0
+PCLA.US,D,20250910,000000,14.01,15,13.536,14.673,20795.7999792042,0
+PCLA.US,D,20250911,000000,14.091,15.474,14.091,14.832,11217.866655448799,0
+PCLA.US,D,20250912,000000,14.7,16.14,14.598,16.14,7542.366659124299,0
+PCLA.US,D,20250915,000000,16.371,16.371,14.79,15.507,3278.2333300550995,0
+PCLA.US,D,20250916,000000,15.009,15.597,14.799,15.015,2064.666664602,0
+PCLA.US,D,20250917,000000,14.7,15.6,14.7,15.006,2091.3666645752996,0
+PCLA.US,D,20250918,000000,15.6,15.6,14.439,14.55,5051.266661615399,0
+PCLA.US,D,20250919,000000,14.913,15.09,13.953,14.886,3888.6666627779996,0
+PCLA.US,D,20250922,000000,14.04,14.829,14.04,14.397,1859.99999814,0
+PCLA.US,D,20250923,000000,14.394,14.997,14.394,14.688,1839.7999981601997,0
+PCLA.US,D,20250924,000000,14.895,14.9629,14.49,14.49,2527.2333308060997,0
+PCLA.US,D,20250925,000000,14.4,14.601,13.818,14.223,12795.333320537999,0
+PCLA.US,D,20250926,000000,14.1,14.16,13.593,13.8,8435.1999915648,0
+PCLA.US,D,20250929,000000,13.803,14.1,13.65,14.1,3144.1333301891996,0
+PCLA.US,D,20250930,000000,14.097,14.097,13.074,13.29,8260.599991739398,0
+PCLA.US,D,20251001,000000,13.32,14.091,13.32,13.5271,1256.0999987439,0
+PCLA.US,D,20251002,000000,13.71,14.7,13.509,13.71,2720.4333306128997,0
+PCLA.US,D,20251003,000000,14.046,14.4,13.8,14.0985,2606.0333307273,0
+PCLA.US,D,20251006,000000,14.127,14.49,13.743,14.235,2745.3333305879996,0
+PCLA.US,D,20251007,000000,13.86,14.247,13.26,13.551,3938.1666627284994,0
+PCLA.US,D,20251008,000000,13.8,13.8,13.23,13.23,4374.333328959,0
+PCLA.US,D,20251009,000000,13.8,13.86,13.23,13.35,2525.999997474,0
+PCLA.US,D,20251010,000000,13.209,13.23,12.66,12.753,3054.9666636117,0
+PCLA.US,D,20251013,000000,12.9,12.9,12.06,12.474,9366.766657299899,0
+PCLA.US,D,20251014,000000,12.81,12.9,12.09,12.597,1548.0999984518999,0
+PCLA.US,D,20251015,000000,12.3,13.62,12.3,13.056,14678.299985321699,0
+PCLA.US,D,20251016,000000,13.14,14.25,12.516,14.1,6797.366659869299,0
+PCLA.US,D,20251017,000000,13.365,13.485,13.083,13.2,3131.4666635351996,0
+PCLA.US,D,20251020,000000,13.11,14.04,13.02,13.239,2633.0333307002998,0
+PCLA.US,D,20251021,000000,13.224,13.986,13.2,13.857,7242.833326090499,0
+PCLA.US,D,20251022,000000,13.5,13.695,12.9,12.948,3089.4666635771996,0
+PCLA.US,D,20251023,000000,12.9,13.467,12.54,12.606,6172.7666604938995,0
+PCLA.US,D,20251024,000000,13.35,13.35,12.324,12.75,3092.5666635740995,0
+PCLA.US,D,20251027,000000,13.284,13.284,12.75,12.828,3355.7666633108997,0
+PCLA.US,D,20251028,000000,12.903,13.194,12.3,12.588,2883.9333304494,0
+PCLA.US,D,20251029,000000,12.63,13.2,12,12.159,8378.499991621498,0
+PCLA.US,D,20251030,000000,12.225,12.294,12,12.117,2542.0333307912997,0
+PCLA.US,D,20251031,000000,12.591,12.6,12,12.192,2940.5666637260997,0
+PCLA.US,D,20251103,000000,12.6,12.6,9.018,11.103,9983.1666566835,0
+PCLA.US,D,20251104,000000,10.461,11.037,9.9,9.954,5314.8333280185,0
+PCLA.US,D,20251105,000000,9.9,10.764,9.9,9.963,2459.333330874,0
+PCLA.US,D,20251106,000000,10.185,10.5,9.654,9.666,1954.9666647116999,0
+PCLA.US,D,20251107,000000,9.333,9.6,8.673,9.6,5357.1999946427995,0
+PCLA.US,D,20251110,000000,10.47,10.497,9.666,10.2,1062.4333322708999,0
+PCLA.US,D,20251111,000000,10.35,10.35,9.426,9.93,2881.1333304521995,0
+PCLA.US,D,20251112,000000,9.9,9.9,9,9.42,2772.3999972275997,0
+PCLA.US,D,20251113,000000,9.114,9.21,8.856,8.862,4017.3666626492995,0
+PCLA.US,D,20251114,000000,8.43,9.3,8.199,9.267,6017.833327315499,0
+PCLA.US,D,20251117,000000,9.66,11.1,9.297,10.05,3367.7999966321995,0
+PCLA.US,D,20251118,000000,10.2,15,9,10.17,418622.73291471053,0
+PCLA.US,D,20251119,000000,10.5,10.5,9.003,9.3,7646.899992353099,0
+PCLA.US,D,20251120,000000,9.3,10.221,9.042,9.042,9691.266656975398,0
+PCLA.US,D,20251121,000000,8.607,9.159,8.424,9.051,3232.1999967678,0
+PCLA.US,D,20251124,000000,9.6,9.6,8.424,9.009,4189.299995810699,0
+PCLA.US,D,20251125,000000,8.7,9.231,8.7,9,5392.7999946072,0
+PCLA.US,D,20251126,000000,8.79,9.6,8.79,8.841,1595.0333317383,0
+PCLA.US,D,20251128,000000,8.7,9.34293,8.424,8.751,3012.5333303208,0
+PCLA.US,D,20251201,000000,8.4,9.3,8.4,8.778,2128.1999978718,0
+PCLA.US,D,20251202,000000,8.922,9.207,8.7,8.7,2306.8999976931,0
+PCLA.US,D,20251203,000000,9.192,9.192,8.508,8.724,919.8666657467999,0
+PCLA.US,D,20251204,000000,8.865,9.885,8.727,9.15,5867.099994132899,0
+PCLA.US,D,20251205,000000,9.09,9.345,8.982,9.165,2305.6666643609997,0
+PCLA.US,D,20251208,000000,9.165,9.165,8.823,8.97,1350.5333319827998,0
+PCLA.US,D,20251209,000000,8.844,8.97,8.193,8.814,8156.599991843399,0
+PCLA.US,D,20251210,000000,8.502,8.96997,8.499,8.7,2726.2333306070996,0
+PCLA.US,D,20251211,000000,8.172,8.7,7.953,7.953,4957.566661709099,0
+PCLA.US,D,20251212,000000,7.932,8.097,7.539,7.683,6550.9333267823995,0
+PCLA.US,D,20251215,000000,6.474,7.068,6.03,6.366,10861.999989138,0
+PCLA.US,D,20251216,000000,6.006,6.579,4.518,4.68,38129.53329520379,0
+PCLA.US,D,20251217,000000,4.5,5.18697,4.239,4.8,17385.6999826143,0
+PCLA.US,D,20251218,000000,4.05,4.644,3.6,4.2,59265.633274067695,0
+PCLA.US,D,20251219,000000,3.612,4.5,3.612,3.9,21133.999978866,0
+PCLA.US,D,20251222,000000,3.9,4.194,3.459,3.693,19667.0999803329,0
+PCLA.US,D,20251223,000000,5.58,14.1,5.199,10.8,27398880.972601116,0
+PCLA.US,D,20251224,000000,7.617,8.385,6.96,6.963,638890.8326944425,0
+PCLA.US,D,20251226,000000,9.885,14.7,8.475,12.15,11502884.921830447,0
+PCLA.US,D,20251229,000000,11.49,12.141,9.141,9.303,332975.76633369084,0
+PCLA.US,D,20251230,000000,10.965,12.504,9.78,9.939,501582.83283175045,0
+PCLA.US,D,20251231,000000,10.338,10.494,8.499,9.06,131574.0665350926,0
+PCLA.US,D,20260102,000000,9,10.5,9,9.27,83720.16658294649,0
+PCLA.US,D,20260105,000000,8.964,9.897,8.844,9,49480.9332838524,0
+PCLA.US,D,20260106,000000,8.997,11.916,8.997,9.765,213219.73312011358,0
+PCLA.US,D,20260107,000000,9.945,10.578,9,9.27,33360.4666333062,0
+PCLA.US,D,20260108,000000,9,9.264,7.665,8.265,52464.333280868996,0
+PCLA.US,D,20260109,000000,7.77,8.526,7.755,8.025,29155.433304177895,0
+PCLA.US,D,20260112,000000,7.44,7.77,6.963,7.5,45247.666621419,0
+PCLA.US,D,20260113,000000,6.9,7.5,6.9,7.332,12791.266653875398,0
+PCLA.US,D,20260114,000000,6.75,7.248,6.63,6.63,199793.29980020667,0
+PCLA.US,D,20260115,000000,5.997,7.353,5.7,6.9,716900.1992830997,0
+PCLA.US,D,20260116,000000,6.45,7.2,6.45,6.66,30801.066635865598,0
+PCLA.US,D,20260120,000000,6,6.85197,6,6.177,17693.1999823068,0
+PCLA.US,D,20260121,000000,6,6.174,5.817,5.886,16005.366650661299,0
+PCLA.US,D,20260122,000000,5.346,5.7,5.346,5.571,25544.899974455097,0
+PCLA.US,D,20260123,000000,5.403,5.496,4.95,5.16,30448.366636218296,0
+PCLA.US,D,20260126,000000,5.02,5.02,4.23,4.835,44145,0
+PCLA.US,D,20260127,000000,4.69,5.262,4.57,4.88,36038,0
+PCLA.US,D,20260128,000000,4.9,8,4.805,6.48,383356,0
+PCLA.US,D,20260129,000000,6.02,6.1,4.98,5.77,45922,0
+PCLA.US,D,20260130,000000,5.69,6.6,5.5,6.33,45980,0
+PCLA.US,D,20260202,000000,6.31,6.76,6.05,6.2,20917,0
+PCLA.US,D,20260203,000000,6.2,6.4326,5.94,5.97,14822,0
+PCLA.US,D,20260204,000000,5.97,6.2,5.8001,6.05,18934,0
+PCLA.US,D,20260205,000000,5.77,6,5.1117,5.28,17345,0
+PCLA.US,D,20260206,000000,5.4,5.615,5.03,5.03,9726,0
+PCLA.US,D,20260209,000000,5.45,5.9514,5.3,5.5,36445,0
+PCLA.US,D,20260210,000000,5.74,5.76,5.414,5.5,27890,0
+PCLA.US,D,20260211,000000,5.6,5.73,5.4005,5.6,5343,0
+PCLA.US,D,20260212,000000,5.6,5.64,4.88,5.22,6262,0
+PCLA.US,D,20260213,000000,5.2,5.42,5.045,5.06,7102,0
+PCLA.US,D,20260217,000000,5.1501,5.355,4.96,5,2983,0
+PCLA.US,D,20260218,000000,5.045,5.49,5.04,5.245,1766,0
diff --git a/daily/us/nasdaq stocks/2/pcsc.us.txt b/daily/us/nasdaq stocks/2/pcsc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5445f655bb4388fc17d48eb2013057d598005f2a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pcsc.us.txt	
@@ -0,0 +1,235 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PCSC.US,D,20240612,000000,10.06,10.1199,10.05,10.05,1910500,0
+PCSC.US,D,20240613,000000,10.06,10.09,10.04,10.08,104077,0
+PCSC.US,D,20240614,000000,10.1,10.1,10.06,10.07,47668,0
+PCSC.US,D,20240617,000000,10.08,10.1,10.08,10.09,116487,0
+PCSC.US,D,20240618,000000,10.09,10.1,10.08,10.09,24331,0
+PCSC.US,D,20240620,000000,10.1,10.1,10.08,10.1,22263,0
+PCSC.US,D,20240621,000000,10.09,10.09,10.08,10.09,15220,0
+PCSC.US,D,20240624,000000,10.06,10.09,10.05,10.09,9398,0
+PCSC.US,D,20240625,000000,10.07,10.08,10.03,10.04,40687,0
+PCSC.US,D,20240626,000000,10.0475,10.05,10.03,10.03,79006,0
+PCSC.US,D,20240627,000000,10.06,10.09,10.06,10.08,25444,0
+PCSC.US,D,20240628,000000,10.05,10.08,10.05,10.06,3919,0
+PCSC.US,D,20240701,000000,10.0464,10.09,10.03,10.08,35873,0
+PCSC.US,D,20240702,000000,10.06,10.06,10.05,10.05,2720,0
+PCSC.US,D,20240703,000000,10.06,10.06,10.05,10.05,10124,0
+PCSC.US,D,20240705,000000,10.0703,10.0703,10.0703,10.0703,214,0
+PCSC.US,D,20240708,000000,10.09,10.09,10.06,10.06,750,0
+PCSC.US,D,20240709,000000,10.09,10.09,10.09,10.09,423,0
+PCSC.US,D,20240710,000000,10.0896,10.09,10.0896,10.09,2121,0
+PCSC.US,D,20240711,000000,10.065,10.065,10.06,10.06,2384,0
+PCSC.US,D,20240712,000000,10.0605,10.0605,10.06,10.0602,1457,0
+PCSC.US,D,20240715,000000,10.085,10.09,10.08,10.085,3922,0
+PCSC.US,D,20240716,000000,10.08,10.0801,10.08,10.08,4141,0
+PCSC.US,D,20240717,000000,10.08,10.08,10.06,10.06,13069,0
+PCSC.US,D,20240718,000000,10.08,10.08,10.0601,10.0601,2245,0
+PCSC.US,D,20240722,000000,10.08,10.08,10.07,10.07,1151,0
+PCSC.US,D,20240725,000000,10.06,10.09,10.06,10.09,2955,0
+PCSC.US,D,20240731,000000,10.08,10.08,10.08,10.08,1562,0
+PCSC.US,D,20240802,000000,10.07,10.07,10.07,10.07,1007,0
+PCSC.US,D,20240805,000000,10.07,10.07,10.07,10.07,187,0
+PCSC.US,D,20240806,000000,10.07,10.07,10.06,10.06,21305,0
+PCSC.US,D,20240808,000000,10.06,10.06,10.06,10.06,1649,0
+PCSC.US,D,20240809,000000,10.09,10.09,10.09,10.09,38809,0
+PCSC.US,D,20240815,000000,10.08,10.08,10.07,10.08,1486,0
+PCSC.US,D,20240816,000000,10.07,10.07,10.06,10.07,33835,0
+PCSC.US,D,20240822,000000,10.07,10.07,10.065,10.07,160865,0
+PCSC.US,D,20240823,000000,10.07,10.07,10.07,10.07,20010,0
+PCSC.US,D,20240826,000000,10.06,10.07,10.06,10.07,10322,0
+PCSC.US,D,20240827,000000,10.06,10.06,10.0598,10.0598,38178,0
+PCSC.US,D,20240828,000000,10.06,10.06,10.05,10.05,34734,0
+PCSC.US,D,20240829,000000,10.06,10.06,10.06,10.06,330657,0
+PCSC.US,D,20240830,000000,10.06,10.06,10.05,10.05,8110,0
+PCSC.US,D,20240903,000000,10.06,10.06,10.05,10.05,17837,0
+PCSC.US,D,20240904,000000,10.06,10.06,10.06,10.06,1100,0
+PCSC.US,D,20240905,000000,10.06,10.06,10.05,10.05,744,0
+PCSC.US,D,20240909,000000,10.07,10.07,10.0588,10.0588,1712,0
+PCSC.US,D,20240911,000000,10.06,10.06,10.05,10.05,182008,0
+PCSC.US,D,20240912,000000,10.06,10.06,10.05,10.05,356,0
+PCSC.US,D,20240913,000000,10.06,10.06,10.05,10.05,10126,0
+PCSC.US,D,20240916,000000,10.05,10.05,10.0445,10.05,14932,0
+PCSC.US,D,20240917,000000,10.05,10.05,10.05,10.05,1200,0
+PCSC.US,D,20240918,000000,10.04,10.04,10.04,10.04,15088,0
+PCSC.US,D,20240919,000000,10.05,10.055,10.038,10.04,22982,0
+PCSC.US,D,20240920,000000,10.03,10.03,10.025,10.03,14760,0
+PCSC.US,D,20240923,000000,10.02,10.02,10.02,10.02,3122,0
+PCSC.US,D,20240924,000000,10.02,10.02,10.02,10.02,26905,0
+PCSC.US,D,20240925,000000,10.02,10.02,10.02,10.02,441,0
+PCSC.US,D,20240926,000000,10.02,10.02,10.02,10.02,24530,0
+PCSC.US,D,20240927,000000,10.02,10.02,10.02,10.02,12831,0
+PCSC.US,D,20241001,000000,10.03,10.03,10.02,10.02,35130,0
+PCSC.US,D,20241002,000000,10.02,10.02,10.02,10.02,5186,0
+PCSC.US,D,20241003,000000,10.02,10.0208,10.02,10.0208,245,0
+PCSC.US,D,20241007,000000,10.03,10.04,10.03,10.04,2152,0
+PCSC.US,D,20241008,000000,10.05,10.05,10.05,10.05,1096,0
+PCSC.US,D,20241009,000000,10.07,10.07,10.07,10.07,162,0
+PCSC.US,D,20241010,000000,10.07,10.07,10.07,10.07,170,0
+PCSC.US,D,20241014,000000,10.05,10.05,10.05,10.05,10008,0
+PCSC.US,D,20241016,000000,10.05,10.05,10.05,10.05,99916,0
+PCSC.US,D,20241018,000000,10.07,10.07,10.07,10.07,531,0
+PCSC.US,D,20241030,000000,10.07,10.07,10.07,10.07,20010,0
+PCSC.US,D,20241106,000000,10.1,10.1,10.08,10.08,21310,0
+PCSC.US,D,20241107,000000,10.08,10.08,10.08,10.08,100052,0
+PCSC.US,D,20241115,000000,10.12,10.12,10.1,10.12,7216,0
+PCSC.US,D,20241118,000000,10.15,10.15,10.15,10.15,462,0
+PCSC.US,D,20241120,000000,10.15,10.15,10.1298,10.1299,2456,0
+PCSC.US,D,20241121,000000,10.1,10.1,10.1,10.1,153,0
+PCSC.US,D,20241125,000000,10.11,10.11,10.11,10.11,50014,0
+PCSC.US,D,20241129,000000,10.15,10.15,10.1071,10.125,312131,0
+PCSC.US,D,20241202,000000,10.125,10.125,10.125,10.125,19338,0
+PCSC.US,D,20241203,000000,10.13,10.13,10.13,10.13,5402,0
+PCSC.US,D,20241204,000000,10.13,10.17,10.13,10.13,20250,0
+PCSC.US,D,20241209,000000,10.14,10.15,10.13,10.13,51347,0
+PCSC.US,D,20241210,000000,10.13,10.13,10.13,10.13,100,0
+PCSC.US,D,20241212,000000,10.18,10.22,10.18,10.19,37935,0
+PCSC.US,D,20241220,000000,10.17,10.17,10.17,10.17,200,0
+PCSC.US,D,20241223,000000,10.13,10.13,10.13,10.13,89110,0
+PCSC.US,D,20241227,000000,10.13,10.13,10.13,10.13,24900,0
+PCSC.US,D,20241231,000000,10.14,10.18,10.14,10.18,5390,0
+PCSC.US,D,20250102,000000,10.18,10.18,10.18,10.18,49969,0
+PCSC.US,D,20250106,000000,10.18,10.18,10.18,10.18,11300,0
+PCSC.US,D,20250107,000000,10.2,10.2,10.165,10.17,63972,0
+PCSC.US,D,20250108,000000,10.2,10.2,10.15,10.18,1418,0
+PCSC.US,D,20250110,000000,10.18,10.19,10.18,10.19,15316,0
+PCSC.US,D,20250113,000000,10.19,10.2,10.19,10.2,3785,0
+PCSC.US,D,20250122,000000,10.18,10.18,10.18,10.18,201,0
+PCSC.US,D,20250124,000000,10.24,10.25,10.24,10.25,3587,0
+PCSC.US,D,20250127,000000,10.26,10.26,10.18,10.18,1006,0
+PCSC.US,D,20250128,000000,10.18,10.18,10.18,10.18,1004,0
+PCSC.US,D,20250131,000000,10.18,10.18,10.18,10.18,2966,0
+PCSC.US,D,20250203,000000,10.2,10.2412,10.2,10.2,1020,0
+PCSC.US,D,20250210,000000,10.25,10.3,10.25,10.28,6617,0
+PCSC.US,D,20250212,000000,10.3,10.3,10.3,10.3,1835,0
+PCSC.US,D,20250225,000000,10.28,10.28,10.28,10.28,5077,0
+PCSC.US,D,20250226,000000,10.28,10.28,10.28,10.28,29922,0
+PCSC.US,D,20250303,000000,10.29,10.31,10.29,10.31,123614,0
+PCSC.US,D,20250304,000000,10.3,10.3,10.3,10.3,5018,0
+PCSC.US,D,20250307,000000,10.3,10.3,10.3,10.3,261,0
+PCSC.US,D,20250310,000000,10.32,10.32,10.32,10.32,10154,0
+PCSC.US,D,20250311,000000,10.32,10.32,10.32,10.32,338,0
+PCSC.US,D,20250314,000000,10.3,10.3,10.3,10.3,2809,0
+PCSC.US,D,20250317,000000,10.3,10.3,10.3,10.3,2160,0
+PCSC.US,D,20250318,000000,10.3,10.3,10.28,10.28,52946,0
+PCSC.US,D,20250328,000000,10.31,10.31,10.3,10.3,254,0
+PCSC.US,D,20250404,000000,10.3,10.3,10.23,10.23,15468,0
+PCSC.US,D,20250414,000000,10.38,10.38,10.38,10.38,125,0
+PCSC.US,D,20250422,000000,10.37,10.37,10.37,10.37,15509,0
+PCSC.US,D,20250423,000000,10.28,10.3,10.28,10.3,2934,0
+PCSC.US,D,20250424,000000,10.39,10.39,10.39,10.39,5060,0
+PCSC.US,D,20250425,000000,10.4,10.4,10.4,10.4,181,0
+PCSC.US,D,20250428,000000,10.42,10.42,10.37,10.37,2383,0
+PCSC.US,D,20250430,000000,10.3954,10.3954,10.3954,10.3954,116,0
+PCSC.US,D,20250501,000000,10.395,10.49,10.395,10.49,3491,0
+PCSC.US,D,20250505,000000,10.34,10.34,10.34,10.34,120,0
+PCSC.US,D,20250508,000000,10.33,10.33,10.31,10.32,1101,0
+PCSC.US,D,20250514,000000,10.37,10.37,10.37,10.37,3936,0
+PCSC.US,D,20250516,000000,10.47,10.47,10.38,10.38,2000,0
+PCSC.US,D,20250520,000000,10.52,10.54,10.5,10.54,3732,0
+PCSC.US,D,20250602,000000,10.54,10.56,10.54,10.56,33631,0
+PCSC.US,D,20250603,000000,10.57,10.695,10.57,10.695,30819,0
+PCSC.US,D,20250604,000000,10.615,10.615,10.615,10.615,438,0
+PCSC.US,D,20250611,000000,10.59,10.59,10.59,10.59,1330,0
+PCSC.US,D,20250613,000000,10.645,10.645,10.55,10.55,3220,0
+PCSC.US,D,20250616,000000,10.55,10.6,10.55,10.6,36916,0
+PCSC.US,D,20250617,000000,10.6,10.74,10.56,10.72,12925,0
+PCSC.US,D,20250618,000000,10.72,10.72,10.6802,10.6803,6045,0
+PCSC.US,D,20250620,000000,10.7,10.72,10.6967,10.6967,8016,0
+PCSC.US,D,20250623,000000,10.6,10.61,10.6,10.61,422,0
+PCSC.US,D,20250624,000000,10.61,10.66,10.6,10.61,10716,0
+PCSC.US,D,20250625,000000,10.7,10.71,10.645,10.69,18600,0
+PCSC.US,D,20250626,000000,10.58,10.6,10.58,10.58,14233,0
+PCSC.US,D,20250630,000000,10.72,10.72,10.62,10.62,2251,0
+PCSC.US,D,20250701,000000,10.62,10.72,10.62,10.6768,5519,0
+PCSC.US,D,20250702,000000,10.6,10.71,10.56,10.71,16459,0
+PCSC.US,D,20250703,000000,10.7,10.7,10.7,10.7,105,0
+PCSC.US,D,20250707,000000,10.55,10.5502,10.55,10.5501,1037,0
+PCSC.US,D,20250715,000000,10.7,10.7,10.7,10.7,135,0
+PCSC.US,D,20250721,000000,10.63,10.63,10.5614,10.6,13937,0
+PCSC.US,D,20250728,000000,10.59,10.59,10.59,10.59,236,0
+PCSC.US,D,20250729,000000,10.57,10.57,10.57,10.57,425,0
+PCSC.US,D,20250731,000000,10.57,10.57,10.57,10.57,122,0
+PCSC.US,D,20250805,000000,10.59,10.61,10.57,10.57,3961,0
+PCSC.US,D,20250806,000000,10.57,10.57,10.56,10.57,1890,0
+PCSC.US,D,20250813,000000,10.57,10.57,10.57,10.57,102,0
+PCSC.US,D,20250822,000000,10.57,10.57,10.57,10.57,101,0
+PCSC.US,D,20250825,000000,10.565,10.57,10.56,10.56,5442,0
+PCSC.US,D,20250827,000000,10.55,10.5592,10.54,10.5401,11425,0
+PCSC.US,D,20250829,000000,10.5792,10.5792,10.5792,10.5792,1094,0
+PCSC.US,D,20250903,000000,10.6,10.6,10.6,10.6,10387,0
+PCSC.US,D,20250904,000000,10.55,10.55,10.55,10.55,903,0
+PCSC.US,D,20250919,000000,10.6,10.6,10.6,10.6,5201,0
+PCSC.US,D,20250922,000000,10.6,10.6,10.6,10.6,4078,0
+PCSC.US,D,20250924,000000,10.6,10.6,10.6,10.6,5112,0
+PCSC.US,D,20250925,000000,10.6,10.6,10.59,10.6,5201,0
+PCSC.US,D,20251001,000000,10.6,10.6,10.6,10.6,9600,0
+PCSC.US,D,20251010,000000,10.63,10.63,10.63,10.63,2000,0
+PCSC.US,D,20251013,000000,10.64,10.64,10.64,10.64,30000,0
+PCSC.US,D,20251017,000000,10.68,10.7,10.68,10.7,44500,0
+PCSC.US,D,20251020,000000,10.68,10.68,10.68,10.68,900,0
+PCSC.US,D,20251028,000000,10.7,10.7,10.7,10.7,1001,0
+PCSC.US,D,20251029,000000,10.7,10.7,10.7,10.7,1910,0
+PCSC.US,D,20251103,000000,10.7245,10.7245,10.7245,10.7245,1010,0
+PCSC.US,D,20251104,000000,10.725,10.75,10.725,10.73,1516,0
+PCSC.US,D,20251107,000000,10.71,10.71,10.7,10.7,5105,0
+PCSC.US,D,20251112,000000,10.7712,10.7712,10.7712,10.7712,3006,0
+PCSC.US,D,20251113,000000,10.76,10.79,10.745,10.79,20201,0
+PCSC.US,D,20251118,000000,10.75,10.75,10.75,10.75,211,0
+PCSC.US,D,20251124,000000,10.75,10.75,10.75,10.75,101,0
+PCSC.US,D,20251125,000000,10.75,10.75,10.75,10.75,120,0
+PCSC.US,D,20251126,000000,10.75,10.75,10.75,10.75,1000,0
+PCSC.US,D,20251128,000000,10.79,10.79,10.79,10.79,137,0
+PCSC.US,D,20251201,000000,10.79,10.79,10.77,10.77,12157,0
+PCSC.US,D,20251202,000000,10.77,10.77,10.77,10.77,101,0
+PCSC.US,D,20251203,000000,10.7,10.7,10.7,10.7,1204,0
+PCSC.US,D,20251204,000000,10.72,10.72,10.7,10.7,56011,0
+PCSC.US,D,20251205,000000,11.81,12.99,11.76,12.2,3095795,0
+PCSC.US,D,20251208,000000,12.49,12.95,12.4,12.94,508700,0
+PCSC.US,D,20251209,000000,12.83,13.075,12.505,12.7,545244,0
+PCSC.US,D,20251210,000000,13.05,13.05,12.66,12.67,375534,0
+PCSC.US,D,20251211,000000,12.31,13.02,12.3,12.45,179860,0
+PCSC.US,D,20251212,000000,12.55,12.55,12.04,12.21,324296,0
+PCSC.US,D,20251215,000000,12.39,12.68,12.0009,12.23,252446,0
+PCSC.US,D,20251216,000000,12.22,12.27,11.8,11.8,115391,0
+PCSC.US,D,20251217,000000,12.1,12.2,12,12,51604,0
+PCSC.US,D,20251218,000000,12.06,12.75,12.06,12.26,473005,0
+PCSC.US,D,20251219,000000,12.4784,12.7,12.4,12.7,69409,0
+PCSC.US,D,20251222,000000,12.7,13.74,12.285,13.51,122436,0
+PCSC.US,D,20251223,000000,13.31,13.95,12.675,13.49,121739,0
+PCSC.US,D,20251224,000000,13.88,13.94,13.39,13.72,32360,0
+PCSC.US,D,20251226,000000,13.94,13.94,13.26,13.27,21803,0
+PCSC.US,D,20251229,000000,13.2816,13.9,13.25,13.32,8935,0
+PCSC.US,D,20251230,000000,13.47,13.85,13.03,13.04,34141,0
+PCSC.US,D,20251231,000000,13.49,13.5,12.63,13.03,137454,0
+PCSC.US,D,20260102,000000,13.22,13.475,12.76,13,34766,0
+PCSC.US,D,20260105,000000,13.15,13.15,12.75,13,78574,0
+PCSC.US,D,20260106,000000,13.4225,13.87,13.04,13.58,426723,0
+PCSC.US,D,20260107,000000,13.75,13.75,13.13,13.25,63939,0
+PCSC.US,D,20260108,000000,13.7,13.7,13.35,13.45,177574,0
+PCSC.US,D,20260109,000000,13.32,13.627,13.195,13.4,127190,0
+PCSC.US,D,20260112,000000,13.48,13.6,13,13.19,105876,0
+PCSC.US,D,20260113,000000,13.125,13.69,12.79,13.69,58855,0
+PCSC.US,D,20260114,000000,13.24,13.73,13.24,13.65,21127,0
+PCSC.US,D,20260115,000000,13.34,13.69,13.2217,13.65,75065,0
+PCSC.US,D,20260116,000000,13.31,13.41,13.1907,13.3,35432,0
+PCSC.US,D,20260120,000000,13.3,13.73,13.3,13.55,14121,0
+PCSC.US,D,20260121,000000,13.6,13.635,13.59,13.6,10273,0
+PCSC.US,D,20260122,000000,13.6,13.65,13.33,13.65,20557,0
+PCSC.US,D,20260123,000000,13.75,14.2699,13.6,14,115870,0
+PCSC.US,D,20260126,000000,14.17,14.35,14.02,14.2,43435,0
+PCSC.US,D,20260127,000000,14.2,14.25,13.87,13.87,43768,0
+PCSC.US,D,20260128,000000,14.3225,14.3225,13.7495,13.9,24055,0
+PCSC.US,D,20260129,000000,13.9,14.15,13.8,13.93,8589,0
+PCSC.US,D,20260130,000000,14.3405,14.3405,13.93,14,28075,0
+PCSC.US,D,20260202,000000,13.88,14.01,13.23,13.9,67559,0
+PCSC.US,D,20260203,000000,13.9,14.15,13.61,14,72671,0
+PCSC.US,D,20260204,000000,14.02,14.02,13.3,13.39,21113,0
+PCSC.US,D,20260205,000000,13.99,14,13.47,13.625,26091,0
+PCSC.US,D,20260206,000000,14,14,13.49,13.65,8840,0
+PCSC.US,D,20260209,000000,13.6,14,13.501,13.8,37304,0
+PCSC.US,D,20260210,000000,13.76,13.85,13.65,13.65,10055,0
+PCSC.US,D,20260211,000000,14.1,14.14,13.8,13.9,14149,0
+PCSC.US,D,20260212,000000,14.1,14.34,13.93,14.07,51416,0
+PCSC.US,D,20260213,000000,13.97,14.31,13.9,13.91,24121,0
+PCSC.US,D,20260217,000000,13.99,14.3799,13.99,14.1,11854,0
+PCSC.US,D,20260218,000000,14.47,14.47,14.1,14.1,5933,0
diff --git a/daily/us/nasdaq stocks/2/pdc.us.txt b/daily/us/nasdaq stocks/2/pdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2e838efe42df8f4ff355fbd7f2f51cc63cf00b5a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pdc.us.txt	
@@ -0,0 +1,645 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDC.US,D,20230725,000000,17.5,21.15,16.3,18,635772.4,0
+PDC.US,D,20230726,000000,16.4,17.817,15.5845,16.75,405200.6,0
+PDC.US,D,20230727,000000,14.7,15,12.4,13,248051,0
+PDC.US,D,20230728,000000,10.3,11.95,10.3,11.1,269827.2,0
+PDC.US,D,20230731,000000,11.25,11.3495,9.75,9.9,158835,0
+PDC.US,D,20230801,000000,9.3,9.3,8.5,8.75,159170.2,0
+PDC.US,D,20230802,000000,9.8,9.95,8.6,9.35,139090,0
+PDC.US,D,20230803,000000,9.25,9.35,8.7,9.2,71613.6,0
+PDC.US,D,20230804,000000,9,9.24,8.3095,8.5495,42280.8,0
+PDC.US,D,20230807,000000,8.6,8.6,7.65,7.9,41961,0
+PDC.US,D,20230808,000000,7.7,8,7.1,7.4,39571.2,0
+PDC.US,D,20230809,000000,7.6,8.675,7.55,8.1,58636.8,0
+PDC.US,D,20230810,000000,8.2,9.3,7.6,8.8505,124298.8,0
+PDC.US,D,20230811,000000,8.8,9.6,8.3,8.3505,96757.6,0
+PDC.US,D,20230814,000000,8.3,8.85,7.952,8.4,41888.8,0
+PDC.US,D,20230815,000000,8.7455,8.7455,7.4,7.9935,31253.8,0
+PDC.US,D,20230816,000000,7.75,8.543,7.5,8,63483,0
+PDC.US,D,20230817,000000,8.05,8.75,8,8.5,74001.2,0
+PDC.US,D,20230818,000000,8.383,8.6465,7.9,8.1,9918.8,0
+PDC.US,D,20230821,000000,7.95,8.25,7.5,7.75,12373.4,0
+PDC.US,D,20230822,000000,7.75,7.9,7.5,7.6,9449.8,0
+PDC.US,D,20230823,000000,7.85,8.35,7.5,7.8,21800.2,0
+PDC.US,D,20230824,000000,7.6,7.85,7.5,7.5,12347.4,0
+PDC.US,D,20230825,000000,7.7,8.25,7.45,7.55,24209.2,0
+PDC.US,D,20230828,000000,7.502,7.75,6.75,6.85,20812,0
+PDC.US,D,20230829,000000,6.65,7.5995,6.65,6.85,22583,0
+PDC.US,D,20230830,000000,6.95,7.0805,6.7,6.7,7009.8,0
+PDC.US,D,20230831,000000,6.8005,7.435,6.8005,7.2,13356.6,0
+PDC.US,D,20230901,000000,7.4,7.4,7.05,7.2,6175.2,0
+PDC.US,D,20230905,000000,7.25,7.25,6.75,6.945,6095,0
+PDC.US,D,20230906,000000,7,7.05,6.8,6.95,1749.8,0
+PDC.US,D,20230907,000000,7.2,7.2,6.85,7,3515,0
+PDC.US,D,20230908,000000,7.05,7.8,7,7.55,19112.2,0
+PDC.US,D,20230911,000000,7.7,7.958,7.25,7.25,5470.2,0
+PDC.US,D,20230912,000000,7.25,7.65,6.55,6.65,25792.6,0
+PDC.US,D,20230913,000000,6.7,7,6.45,6.75,5937.8,0
+PDC.US,D,20230914,000000,6.5,6.85,6.5,6.7495,1634,0
+PDC.US,D,20230915,000000,6.55,6.938,6.5,6.6,31823.8,0
+PDC.US,D,20230918,000000,4.4,4.64999,3.81,4,121101.6,0
+PDC.US,D,20230919,000000,3.9,3.9015,2.9,3.329,113134.8,0
+PDC.US,D,20230920,000000,3.0585,3.2245,2.875,3.12,53323.4,0
+PDC.US,D,20230921,000000,3.014,3.2915,2.9,3.135,21571.2,0
+PDC.US,D,20230922,000000,2.95,3.1,2.8505,2.95,23819,0
+PDC.US,D,20230925,000000,3.294,3.294,2.9375,3,13551.4,0
+PDC.US,D,20230926,000000,3.058,3.1725,2.9555,3.1495,6545.6,0
+PDC.US,D,20230927,000000,3.001,3.347,3.001,3.1945,9210,0
+PDC.US,D,20230928,000000,3.1945,3.1945,3.0505,3.08,3537.6,0
+PDC.US,D,20230929,000000,3.21918,3.3745,3.0805,3.1745,1234.8,0
+PDC.US,D,20231002,000000,3.108,3.3,3.08,3.3,11155.8,0
+PDC.US,D,20231003,000000,3.35,3.5,3.106,3.1125,15183.4,0
+PDC.US,D,20231004,000000,3.1,3.245,3.011,3.013,5190.8,0
+PDC.US,D,20231005,000000,3.2495,3.2775,3.0135,3.2195,3251.4,0
+PDC.US,D,20231006,000000,3.012,3.245,3,3.245,5447,0
+PDC.US,D,20231009,000000,3.05,3.39,3.05,3.345,4426.4,0
+PDC.US,D,20231010,000000,3.0525,3.99,3.0525,3.87,24479.8,0
+PDC.US,D,20231011,000000,3.85,3.8995,3.5,3.6,39857.4,0
+PDC.US,D,20231012,000000,3.78,4.0495,3.75,3.75,9133.6,0
+PDC.US,D,20231013,000000,4.02,4.02,3.438,3.9375,4897.2,0
+PDC.US,D,20231016,000000,3.75,4.05,3.75,3.87775,8974.2,0
+PDC.US,D,20231017,000000,4.095,4.195,3.45,3.592,6072.4,0
+PDC.US,D,20231018,000000,3.772,3.8495,3.41,3.6505,7959.2,0
+PDC.US,D,20231019,000000,3.411,3.7,3.4,3.41,6449,0
+PDC.US,D,20231020,000000,3.58252,3.6,3.06,3.2505,6981.4,0
+PDC.US,D,20231023,000000,3.35,3.495,3.0015,3.0015,6320.8,0
+PDC.US,D,20231024,000000,2.945,3.25093,2.945,3.2505,13817.4,0
+PDC.US,D,20231025,000000,3.251,3.36926,3.011,3.02,8471.6,0
+PDC.US,D,20231026,000000,3.171,3.25,3,3,5190.6,0
+PDC.US,D,20231027,000000,3.15,3.15,3,3,3561.6,0
+PDC.US,D,20231030,000000,3.0005,3.0715,3,3,2017.6,0
+PDC.US,D,20231031,000000,3,3.10025,2.95,3.05775,3089.6,0
+PDC.US,D,20231101,000000,3.1325,3.245,2.9995,3,2405.2,0
+PDC.US,D,20231102,000000,3.21,3.245,3,3.064,2170.2,0
+PDC.US,D,20231103,000000,3,3.25,3,3.05,3672.6,0
+PDC.US,D,20231106,000000,3.1005,3.15,3,3,10013.2,0
+PDC.US,D,20231107,000000,3.21,3.21,3,3,16627.6,0
+PDC.US,D,20231108,000000,3.0005,3.2,2.95,2.9505,10342,0
+PDC.US,D,20231109,000000,3,3.077,2.751,2.7755,10714.2,0
+PDC.US,D,20231110,000000,2.795,3.1,2.5025,2.5025,5534.8,0
+PDC.US,D,20231113,000000,2.505,2.9,2.2555,2.2555,4943,0
+PDC.US,D,20231114,000000,2.25,2.48,2.0635,2.1075,13520,0
+PDC.US,D,20231115,000000,2.1,2.245,2.1,2.1185,12934.4,0
+PDC.US,D,20231116,000000,2.1,2.7995,2.0805,2.55,61770.8,0
+PDC.US,D,20231117,000000,2.55,2.55,2.1505,2.1765,56354,0
+PDC.US,D,20231120,000000,2.15,2.3045,2.055,2.055,25773.2,0
+PDC.US,D,20231121,000000,2.05,2.06,1.8505,1.945,12083.6,0
+PDC.US,D,20231122,000000,1.95,2.1485,1.9255,2.1,5101.4,0
+PDC.US,D,20231124,000000,2.0005,2.1,1.95,2.095,6313.6,0
+PDC.US,D,20231127,000000,2.05,2.45,2.0055,2.3,26373.8,0
+PDC.US,D,20231128,000000,2.291,2.3,2.1,2.2505,11234.2,0
+PDC.US,D,20231129,000000,2.25,2.6,2.1255,2.5995,22763.8,0
+PDC.US,D,20231130,000000,2.55,2.55,2.3,2.545,2162.8,0
+PDC.US,D,20231201,000000,2.5,2.8525,2.43,2.8,11266.2,0
+PDC.US,D,20231204,000000,2.8,2.81,2.6,2.7,10554.4,0
+PDC.US,D,20231205,000000,2.7,3.05,2.6,2.986,31051,0
+PDC.US,D,20231206,000000,2.75,2.85,2.705,2.705,7413.8,0
+PDC.US,D,20231207,000000,2.7,2.9,2.65,2.7,5942,0
+PDC.US,D,20231208,000000,2.695,2.695,2.45,2.6025,3676.8,0
+PDC.US,D,20231211,000000,2.6,2.6,2,2.068,17077.2,0
+PDC.US,D,20231212,000000,2.05,2.3,2.01,2.055,13766,0
+PDC.US,D,20231213,000000,2.05,2.4,2.0155,2.4,4999.2,0
+PDC.US,D,20231214,000000,2.15,2.75,2.15,2.65,18721.4,0
+PDC.US,D,20231215,000000,2.4005,2.6,2.305,2.6,4806.8,0
+PDC.US,D,20231218,000000,2.6,2.6,2.3,2.475,2541.4,0
+PDC.US,D,20231219,000000,2.375,2.45,2.2775,2.45,2867.6,0
+PDC.US,D,20231220,000000,2.45,2.75,2.4,2.7,7304.4,0
+PDC.US,D,20231221,000000,2.695,2.695,2.35,2.35,7478.8,0
+PDC.US,D,20231222,000000,2.3215,2.55,2.3,2.55,4743.2,0
+PDC.US,D,20231226,000000,2.4935,2.55,2.302,2.405,4506.6,0
+PDC.US,D,20231227,000000,2.4,4.35,2.3505,4.0721,428681,0
+PDC.US,D,20231228,000000,3.8,3.8,3.005,3.3895,86408,0
+PDC.US,D,20231229,000000,3.205,3.8,2.85,3.1455,175379.2,0
+PDC.US,D,20240102,000000,3.2,6.25,3.1585,3.6,1106986.2,0
+PDC.US,D,20240103,000000,3.4715,3.57,3.05,3.5075,56365,0
+PDC.US,D,20240104,000000,3.4,3.44424,2.95,3.075,33851.4,0
+PDC.US,D,20240105,000000,2.95,3.0495,2.6955,2.9,19767.8,0
+PDC.US,D,20240108,000000,2.8575,3,2.65,2.84,10706.8,0
+PDC.US,D,20240109,000000,2.75,2.75,2.579,2.6005,12133.6,0
+PDC.US,D,20240110,000000,2.6,2.6,2.328,2.4455,23531.8,0
+PDC.US,D,20240111,000000,2.4,2.6405,2.4,2.565,11388.2,0
+PDC.US,D,20240112,000000,2.55,2.7195,2.475,2.5,14751.4,0
+PDC.US,D,20240116,000000,2.4835,2.5,2.35,2.35185,9336.4,0
+PDC.US,D,20240117,000000,2.3,2.35,2.1,2.1,18848.6,0
+PDC.US,D,20240118,000000,2.1,2.425,2.075,2.2255,18114.2,0
+PDC.US,D,20240119,000000,2.2255,2.275,2.1005,2.111,20375.2,0
+PDC.US,D,20240122,000000,2.1,2.25,2.05,2.1505,20849.8,0
+PDC.US,D,20240123,000000,2.1,2.1,1.8775,1.9055,18440.8,0
+PDC.US,D,20240124,000000,1.9,1.9125,1.8505,1.8565,19872.6,0
+PDC.US,D,20240125,000000,1.85,1.969,1.85,1.9005,13452.4,0
+PDC.US,D,20240126,000000,1.895,1.8995,1.855,1.89066,12799.4,0
+PDC.US,D,20240129,000000,1.845,1.949,1.845,1.9055,9577.6,0
+PDC.US,D,20240130,000000,1.8505,1.9,1.8505,1.899,12919.2,0
+PDC.US,D,20240131,000000,1.87,2.99,1.8555,2.9495,521146.2,0
+PDC.US,D,20240201,000000,2.483,2.4945,2.2,2.33,83258.6,0
+PDC.US,D,20240202,000000,2.175,2.29656,2.0525,2.225,22839,0
+PDC.US,D,20240205,000000,2.1025,2.2,2.0055,2.055,15140.4,0
+PDC.US,D,20240206,000000,2.006,2.2,2.006,2.075,10963.2,0
+PDC.US,D,20240207,000000,2.045,2.1105,2.0065,2.01,26250,0
+PDC.US,D,20240208,000000,2,2.35,1.9125,2.2195,76059.2,0
+PDC.US,D,20240209,000000,2.1805,2.65,2.0505,2.4995,156472.8,0
+PDC.US,D,20240212,000000,2.2055,2.5,2.201,2.4695,46099.4,0
+PDC.US,D,20240213,000000,2.248,2.425,2.1505,2.275,624518.6,0
+PDC.US,D,20240214,000000,8.8,13,6.15,6.55,11479803.2,0
+PDC.US,D,20240215,000000,4.47,4.85,3.6,4.65,462200.6,0
+PDC.US,D,20240216,000000,4,5.2,3.701,4.873,327986.2,0
+PDC.US,D,20240220,000000,4.5765,4.8495,3.5505,3.5645,105435,0
+PDC.US,D,20240221,000000,3.25,3.5,3.026,3.3205,55250.8,0
+PDC.US,D,20240222,000000,3.3,3.7,2.9055,3.1435,75836,0
+PDC.US,D,20240223,000000,3.0975,3.145,2.75,2.828,32038,0
+PDC.US,D,20240226,000000,2.8,3.2,2.7505,2.945,53619.2,0
+PDC.US,D,20240227,000000,3.1,3.9,2.945,3.295,258984.2,0
+PDC.US,D,20240228,000000,3.19,3.2,2.925,3.092,40259,0
+PDC.US,D,20240229,000000,3.05,3.14995,2.75,2.978,28379.4,0
+PDC.US,D,20240301,000000,2.95,3.1,2.78,3.0215,29648.2,0
+PDC.US,D,20240304,000000,3,3.097,2.85,2.997,29776.8,0
+PDC.US,D,20240305,000000,2.755,2.898,2.611,2.745,16543.6,0
+PDC.US,D,20240306,000000,2.65,2.7265,2.55,2.5625,25392.4,0
+PDC.US,D,20240307,000000,2.55,2.95,2.514,2.73,21860.8,0
+PDC.US,D,20240308,000000,2.865,2.865,2.606,2.6065,19993.6,0
+PDC.US,D,20240311,000000,2.611,4.99,2.611,3.2,1818432.4,0
+PDC.US,D,20240312,000000,3.05,4.7,2.9555,3.9485,887660.8,0
+PDC.US,D,20240313,000000,3.66,4.45,3.645,3.952,214681.6,0
+PDC.US,D,20240314,000000,4,4.1,3.3,3.45,91404.4,0
+PDC.US,D,20240315,000000,3.352,3.599,3.1005,3.462,37873.8,0
+PDC.US,D,20240318,000000,3.5,3.5,3.1475,3.45,28964.4,0
+PDC.US,D,20240319,000000,3.45,3.45,3.05,3.095,10934,0
+PDC.US,D,20240320,000000,3.145,3.15,2.8,2.861,31638.4,0
+PDC.US,D,20240321,000000,3.0405,3.0405,2.8,2.8375,15303,0
+PDC.US,D,20240322,000000,2.945,2.945,2.7475,2.885,25936.6,0
+PDC.US,D,20240325,000000,2.835,3.62,2.75,3.58,293876,0
+PDC.US,D,20240326,000000,3.75,4.435,3.3,4.1525,319206,0
+PDC.US,D,20240327,000000,4,4.05,3.4,3.6995,130916,0
+PDC.US,D,20240328,000000,3.5,3.8375,3.375,3.49,81867,0
+PDC.US,D,20240401,000000,3.5,3.7275,3.12,3.12,33242.2,0
+PDC.US,D,20240402,000000,3.1,3.49112,3.1,3.3,19430.2,0
+PDC.US,D,20240403,000000,3.35,3.35,3.11,3.341,9607.2,0
+PDC.US,D,20240404,000000,3.24,3.8375,3.1175,3.514,60052.6,0
+PDC.US,D,20240405,000000,3.45,3.475,3.1575,3.2255,21837,0
+PDC.US,D,20240408,000000,3.5,3.75,3.3,3.58,73153.2,0
+PDC.US,D,20240409,000000,3.55,3.65,3.25,3.535,30480.4,0
+PDC.US,D,20240410,000000,3.3915,3.571,3.196,3.35,40706.6,0
+PDC.US,D,20240411,000000,3.45,3.7,3.4,3.485,27456,0
+PDC.US,D,20240412,000000,3.525,3.60999,3.255,3.305,20257,0
+PDC.US,D,20240415,000000,3.3725,3.4,3.167,3.35,12636,0
+PDC.US,D,20240416,000000,3.15,3.349,3,3.2,28164.8,0
+PDC.US,D,20240417,000000,3.15,3.15,2.75,2.999,76882.4,0
+PDC.US,D,20240418,000000,2.93,3.2,2.9,3.105,52370,0
+PDC.US,D,20240419,000000,3.1215,3.225,3.025,3.05,13199.6,0
+PDC.US,D,20240422,000000,2.97,3.25,2.753,3.1,60071.2,0
+PDC.US,D,20240423,000000,3,3.1,2.95,3.1,10807.4,0
+PDC.US,D,20240424,000000,2.925,3.1,2.855,3.09,8004.6,0
+PDC.US,D,20240425,000000,3.02,3.8805,2.905,3.67674,610013,0
+PDC.US,D,20240426,000000,4.0375,5.6,3.01,3.305,1616259.6,0
+PDC.US,D,20240429,000000,3.4,3.825,3.2025,3.5175,180271.8,0
+PDC.US,D,20240430,000000,3.65,4.35,3.5,3.916,170379,0
+PDC.US,D,20240501,000000,3.95,4,3.25,3.28749,88646.4,0
+PDC.US,D,20240502,000000,3.35,3.55,3.2555,3.2655,65242.2,0
+PDC.US,D,20240503,000000,3.384,3.425,3.13,3.182,60902.4,0
+PDC.US,D,20240506,000000,3.1,3.7,3.079,3.5725,288188.8,0
+PDC.US,D,20240507,000000,3.6,3.6495,3.25,3.4095,71178,0
+PDC.US,D,20240508,000000,3.2505,3.2505,3.005,3.0215,72003.4,0
+PDC.US,D,20240509,000000,3.051,3.1995,2.9,2.931,72918.2,0
+PDC.US,D,20240510,000000,3.15,3.2,2.908,2.937,42994.6,0
+PDC.US,D,20240513,000000,2.815,3.1,2.815,2.9845,54793.4,0
+PDC.US,D,20240514,000000,2.95,3.1,2.9,2.975,43122.6,0
+PDC.US,D,20240515,000000,3,3.4,2.9995,3.05,81053.8,0
+PDC.US,D,20240516,000000,3.2,3.24,2.7501,3.02,185829,0
+PDC.US,D,20240517,000000,2.91,2.99,2.63,2.64,70784,0
+PDC.US,D,20240520,000000,2.78,2.78,2.45,2.72,140230,0
+PDC.US,D,20240521,000000,2.89,2.95,2.52,2.53,198450,0
+PDC.US,D,20240522,000000,2.53,2.66,2.31,2.32,60305,0
+PDC.US,D,20240523,000000,2.21,2.2799,2.02,2.1,90986,0
+PDC.US,D,20240524,000000,2.135,2.4399,2.05,2.2433,113499,0
+PDC.US,D,20240528,000000,2.23,2.27,2.13,2.17,29541,0
+PDC.US,D,20240529,000000,2.218,2.276,2.0528,2.2192,34566,0
+PDC.US,D,20240530,000000,2.18,2.33,2.0867,2.31,32558,0
+PDC.US,D,20240531,000000,2.1301,2.2299,2.13,2.13,1154063,0
+PDC.US,D,20240603,000000,2.44,2.4738,1.68,1.7,1155495,0
+PDC.US,D,20240604,000000,1.69,1.82,1.59,1.66,177297,0
+PDC.US,D,20240605,000000,1.617,1.81,1.5528,1.745,181339,0
+PDC.US,D,20240606,000000,1.74,1.7599,1.6,1.65,35617,0
+PDC.US,D,20240607,000000,1.7,1.78,1.6216,1.65,53106,0
+PDC.US,D,20240610,000000,1.675,1.74,1.63,1.65,25582,0
+PDC.US,D,20240611,000000,1.63,1.75,1.63,1.75,12995,0
+PDC.US,D,20240612,000000,1.77,1.8799,1.7,1.85,64127,0
+PDC.US,D,20240613,000000,1.85,1.97,1.76,1.93,22788,0
+PDC.US,D,20240614,000000,1.88,2.08,1.8,1.89,103673,0
+PDC.US,D,20240617,000000,1.93,2,1.8501,1.96,486762,0
+PDC.US,D,20240618,000000,1.86,1.88,1.7,1.81,118042,0
+PDC.US,D,20240620,000000,1.74,1.89,1.74,1.8,18625,0
+PDC.US,D,20240621,000000,1.8,1.88,1.78,1.88,12507,0
+PDC.US,D,20240624,000000,1.82,2.27,1.798,2.15,127241,0
+PDC.US,D,20240625,000000,2.09,2.1187,1.96,2.1187,14827,0
+PDC.US,D,20240626,000000,1.9498,2.29,1.9498,2.12,20891,0
+PDC.US,D,20240627,000000,2.1601,2.2899,2.1,2.14,15846,0
+PDC.US,D,20240628,000000,2.27,2.2799,2.17,2.21,56435,0
+PDC.US,D,20240701,000000,2.28,2.28,1.9901,2.11,82371,0
+PDC.US,D,20240702,000000,2.21,2.25,2.15,2.21,60270,0
+PDC.US,D,20240703,000000,2.33,2.45,2.16,2.24,115471,0
+PDC.US,D,20240705,000000,2.25,2.3,2.15,2.29,11865,0
+PDC.US,D,20240708,000000,2.265,2.265,2.1142,2.15,7306,0
+PDC.US,D,20240709,000000,2.26,2.27,2.2101,2.26,3321,0
+PDC.US,D,20240710,000000,2.25,2.26,2.104,2.18,6009,0
+PDC.US,D,20240711,000000,2.24,2.24,2.1,2.16,10495,0
+PDC.US,D,20240712,000000,2.25,2.25,2.12,2.182,3630,0
+PDC.US,D,20240715,000000,2.07,2.22,2.07,2.21,8758,0
+PDC.US,D,20240716,000000,2.16,2.4,2.16,2.245,61257,0
+PDC.US,D,20240717,000000,2.36,2.36,2.14,2.23,21449,0
+PDC.US,D,20240718,000000,2.23,2.245,2.01,2.18,25893,0
+PDC.US,D,20240719,000000,2.27,2.27,2.11,2.13,18767,0
+PDC.US,D,20240722,000000,2.2,2.21,2.1207,2.19,9036,0
+PDC.US,D,20240723,000000,2.2219,2.3299,2.12,2.16,5830,0
+PDC.US,D,20240724,000000,2.16,2.2,2.12,2.15,3646,0
+PDC.US,D,20240725,000000,2.15,2.23,2.15,2.23,3062,0
+PDC.US,D,20240726,000000,2.2284,2.24,2.165,2.2,9714,0
+PDC.US,D,20240729,000000,2.21,2.32,2.15,2.295,7335,0
+PDC.US,D,20240730,000000,2.245,2.245,2.16,2.21,8537,0
+PDC.US,D,20240731,000000,2.28,2.2899,2.2,2.235,1203,0
+PDC.US,D,20240801,000000,2.24,2.24,2.2,2.2,969,0
+PDC.US,D,20240802,000000,2.17,2.198,2.14,2.14,6584,0
+PDC.US,D,20240805,000000,1.93,2.0406,1.8,1.8,11176,0
+PDC.US,D,20240806,000000,1.955,1.955,1.85,1.85,1653,0
+PDC.US,D,20240807,000000,1.8,1.85,1.71,1.76,5715,0
+PDC.US,D,20240808,000000,1.72,1.75,1.7,1.74,3450,0
+PDC.US,D,20240812,000000,1.7581,1.7581,1.56,1.56,7695,0
+PDC.US,D,20240813,000000,1.4011,5.2,1.04,4.4,35838198,0
+PDC.US,D,20240814,000000,4.36,4.7,3.66,4.25,3339890,0
+PDC.US,D,20240815,000000,4.59,4.9,2.73,2.86,3348544,0
+PDC.US,D,20240816,000000,2.78,3.17,2.0778,2.47,488437,0
+PDC.US,D,20240819,000000,2.55,2.55,2.17,2.32,106040,0
+PDC.US,D,20240820,000000,2.28,2.4,2.22,2.38,238544,0
+PDC.US,D,20240821,000000,2.44,2.84,2.3387,2.8,275838,0
+PDC.US,D,20240822,000000,2.78,3.3,2.78,3.25,222904,0
+PDC.US,D,20240823,000000,3.18,3.5088,3.08,3.38,214610,0
+PDC.US,D,20240826,000000,3.25,3.54,2.5,2.65,205375,0
+PDC.US,D,20240827,000000,2.59,3.06,2.59,2.87,216724,0
+PDC.US,D,20240828,000000,2.72,2.83,2.57,2.71,53227,0
+PDC.US,D,20240829,000000,2.63,3,2.63,2.95,37704,0
+PDC.US,D,20240830,000000,2.89,2.89,2.66,2.73,34339,0
+PDC.US,D,20240903,000000,2.68,2.71,2.43,2.59,33882,0
+PDC.US,D,20240904,000000,2.59,2.698,2.48,2.53,50338,0
+PDC.US,D,20240905,000000,2.47,2.6,2.3,2.3,30308,0
+PDC.US,D,20240906,000000,2.322,2.48,2.25,2.34,8641,0
+PDC.US,D,20240909,000000,2.25,2.41,2.25,2.3,7378,0
+PDC.US,D,20240910,000000,2.35,2.45,2.18,2.3,18677,0
+PDC.US,D,20240911,000000,2.16,2.208,2.04,2.09,19165,0
+PDC.US,D,20240912,000000,2.1,2.46,2.1,2.16,11148,0
+PDC.US,D,20240913,000000,2.13,2.3999,2.08,2.23,12909,0
+PDC.US,D,20240916,000000,2.2,2.32,2.12,2.18,14612,0
+PDC.US,D,20240917,000000,2.2109,2.3121,2.05,2.16,6829,0
+PDC.US,D,20240918,000000,2.17,2.3231,2.15,2.15,7995,0
+PDC.US,D,20240919,000000,2.3039,2.8,2.15,2.2737,89588,0
+PDC.US,D,20240920,000000,2.28,2.31,2.17,2.21,24102,0
+PDC.US,D,20240923,000000,2.28,2.3,2.1734,2.195,7214,0
+PDC.US,D,20240924,000000,2.1559,2.49,2.155,2.35,22675,0
+PDC.US,D,20240925,000000,2.3,2.4167,2.3,2.3,4442,0
+PDC.US,D,20240926,000000,2.3101,2.37,2.3101,2.3499,3064,0
+PDC.US,D,20240927,000000,2.31,2.425,2.31,2.355,11886,0
+PDC.US,D,20240930,000000,2.47,2.47,2.31,2.45,13799,0
+PDC.US,D,20241001,000000,2.35,2.47,2.31,2.37,5040,0
+PDC.US,D,20241002,000000,2.31,2.32,2.2305,2.32,6460,0
+PDC.US,D,20241003,000000,2.229,2.2901,2.229,2.23,3844,0
+PDC.US,D,20241004,000000,2.24,2.3836,2.15,2.1944,4945,0
+PDC.US,D,20241007,000000,2.3,2.42,2.2,2.27,3632,0
+PDC.US,D,20241008,000000,2.21,2.2699,2.16,2.16,4158,0
+PDC.US,D,20241009,000000,2.15,2.3,2.15,2.2969,11189,0
+PDC.US,D,20241010,000000,2.3,2.56,2.1966,2.27,24857,0
+PDC.US,D,20241011,000000,2.27,2.435,2.27,2.415,5471,0
+PDC.US,D,20241014,000000,2.34,2.34,2.207,2.24,5865,0
+PDC.US,D,20241015,000000,2.16,2.2777,2.16,2.21,8640,0
+PDC.US,D,20241016,000000,2.205,2.26,2.18,2.18,2833,0
+PDC.US,D,20241017,000000,2.16,2.3,2.16,2.26,1787,0
+PDC.US,D,20241018,000000,2.54,2.54,2.17,2.24,14808,0
+PDC.US,D,20241021,000000,2.34,2.34,2.18,2.27,11593,0
+PDC.US,D,20241022,000000,2.19,2.2459,2.02,2.14,16244,0
+PDC.US,D,20241023,000000,2.0801,2.0801,1.86,1.98,20960,0
+PDC.US,D,20241024,000000,2.09,2.2144,2.07,2.08,4044,0
+PDC.US,D,20241025,000000,2.18,2.18,1.97,2.005,11310,0
+PDC.US,D,20241028,000000,2,2.15,1.91,2.0009,10825,0
+PDC.US,D,20241029,000000,2.1,2.1,2,2.061594,12611,0
+PDC.US,D,20241030,000000,2.01,2.2,2.01,2.1499,21459,0
+PDC.US,D,20241031,000000,2.14,2.44,2.14,2.3322,67817,0
+PDC.US,D,20241101,000000,2.4,3.0699,2.3201,2.7957,305769,0
+PDC.US,D,20241104,000000,2.79,4.63,2.79,4.37,3145423,0
+PDC.US,D,20241105,000000,4.21,4.55,3.85,4.25,1950436,0
+PDC.US,D,20241106,000000,4.6,6.6,4.2,6.09,6078840,0
+PDC.US,D,20241107,000000,6.35,8.68,6.35,6.75,4838900,0
+PDC.US,D,20241108,000000,5.82,5.89,3.62,3.74,857590,0
+PDC.US,D,20241111,000000,3.81,4.52,3.5,3.71,330628,0
+PDC.US,D,20241112,000000,3.67,3.79,3.12,3.14,135911,0
+PDC.US,D,20241113,000000,3.14,3.3753,2.76,2.95,121735,0
+PDC.US,D,20241114,000000,2.91,2.91,2.56,2.77,127046,0
+PDC.US,D,20241115,000000,2.74,3.0713,2.66,3,114296,0
+PDC.US,D,20241118,000000,3.05,3.33,2.65,2.65,59465,0
+PDC.US,D,20241119,000000,2.65,2.938,2.6,2.71,34615,0
+PDC.US,D,20241120,000000,2.68,2.78,2.55,2.6,35880,0
+PDC.US,D,20241121,000000,2.636,2.82,2.5314,2.64,61880,0
+PDC.US,D,20241122,000000,2.61,2.69,2.5609,2.64,26135,0
+PDC.US,D,20241125,000000,2.73,2.84,2.63,2.78,41035,0
+PDC.US,D,20241126,000000,2.67,2.91,2.67,2.79,19106,0
+PDC.US,D,20241127,000000,2.78,3.3252,2.7251,3.21,92995,0
+PDC.US,D,20241129,000000,3.27,3.39,2.85,2.91,77719,0
+PDC.US,D,20241202,000000,3.15,3.15,2.68,2.77,57387,0
+PDC.US,D,20241203,000000,2.77,2.78,2.6,2.7,16763,0
+PDC.US,D,20241204,000000,2.6174,2.9199,2.6174,2.8,24046,0
+PDC.US,D,20241205,000000,2.75,2.93,2.6,2.66,36732,0
+PDC.US,D,20241206,000000,2.68,2.85,2.34,2.6785,776087,0
+PDC.US,D,20241209,000000,2.73,2.79,2.64,2.71,26704,0
+PDC.US,D,20241210,000000,2.67,2.7999,2.66,2.743,11451,0
+PDC.US,D,20241211,000000,2.8,2.8,2.6,2.66,15849,0
+PDC.US,D,20241212,000000,2.7,2.77,2.55,2.73,26128,0
+PDC.US,D,20241213,000000,2.7,2.78,2.6055,2.73,20040,0
+PDC.US,D,20241216,000000,2.78,2.81,2.7112,2.77,12685,0
+PDC.US,D,20241217,000000,2.73,3.2493,2.73,3.24,84515,0
+PDC.US,D,20241218,000000,3.21,3.21,2.8,2.95,83977,0
+PDC.US,D,20241219,000000,2.81,2.9545,2.8,2.95,16510,0
+PDC.US,D,20241220,000000,2.85,2.9199,2.75,2.82,21572,0
+PDC.US,D,20241223,000000,2.82,2.89,2.7,2.7,31633,0
+PDC.US,D,20241224,000000,2.95,2.95,2.73,2.85,11839,0
+PDC.US,D,20241226,000000,2.84,2.89,2.7,2.76,25055,0
+PDC.US,D,20241227,000000,2.77,2.865,2.7001,2.74,27421,0
+PDC.US,D,20241230,000000,2.72,2.78,2.62,2.78,34525,0
+PDC.US,D,20241231,000000,2.83,2.83,2.6501,2.66,5382,0
+PDC.US,D,20250102,000000,2.66,2.7899,2.66,2.76,19464,0
+PDC.US,D,20250103,000000,2.84,3.1,2.7551,3.1,28917,0
+PDC.US,D,20250106,000000,3,3.2098,3,3.15,25941,0
+PDC.US,D,20250107,000000,3.24,3.24,2.99,3.1,20705,0
+PDC.US,D,20250108,000000,3.01,3.09,2.87,2.98,16527,0
+PDC.US,D,20250110,000000,3.11,3.11,2.78,2.78,16986,0
+PDC.US,D,20250113,000000,2.92,3.03,2.75,2.84,18613,0
+PDC.US,D,20250114,000000,2.83,2.9,2.81,2.83,3604,0
+PDC.US,D,20250115,000000,2.832,2.99,2.83,2.99,7038,0
+PDC.US,D,20250116,000000,2.9,2.9835,2.81,2.81,28272,0
+PDC.US,D,20250117,000000,2.83,2.9647,2.79,2.94,6937,0
+PDC.US,D,20250121,000000,2.9,2.94,2.7795,2.85,33805,0
+PDC.US,D,20250122,000000,2.7824,3.09,2.76,3.09,19934,0
+PDC.US,D,20250123,000000,3,3.118,2.9287,3.09,27341,0
+PDC.US,D,20250124,000000,3.0989,3.265,2.9958,3.23,15577,0
+PDC.US,D,20250127,000000,3.27,3.27,2.908,2.96,17156,0
+PDC.US,D,20250128,000000,2.97,3.019,2.89,3.01,5116,0
+PDC.US,D,20250129,000000,3.03,3.795,3.03,3.705,26236,0
+PDC.US,D,20250130,000000,3.66,3.6889,3.239796,3.299,25349,0
+PDC.US,D,20250131,000000,3.24,3.32,3.15,3.32,9886,0
+PDC.US,D,20250203,000000,3.3,3.41,3.0265,3.1907,17960,0
+PDC.US,D,20250204,000000,3.09,3.28,3.06,3.12,19896,0
+PDC.US,D,20250205,000000,3.12,3.2399,3.12,3.21,8629,0
+PDC.US,D,20250206,000000,3.15,3.5075,3.15,3.1845,22263,0
+PDC.US,D,20250207,000000,3.25,3.25,2.8,2.9001,21354,0
+PDC.US,D,20250210,000000,2.97,2.9862,2.9,2.9001,3176,0
+PDC.US,D,20250211,000000,2.9,2.99,2.69,2.8005,20145,0
+PDC.US,D,20250212,000000,2.7899,2.99,2.778078,2.9046,6563,0
+PDC.US,D,20250213,000000,2.91,2.97,2.83,2.9312,15365,0
+PDC.US,D,20250214,000000,2.88,2.88,2.79,2.8,3905,0
+PDC.US,D,20250218,000000,2.92,2.92,2.75,2.7812,16423,0
+PDC.US,D,20250219,000000,2.875,2.875,2.8,2.8,9752,0
+PDC.US,D,20250220,000000,2.8295,2.8295,2.65,2.65,20075,0
+PDC.US,D,20250221,000000,2.7,2.96,2.55,2.57,24599,0
+PDC.US,D,20250224,000000,2.93,2.93,2.59,2.59,13796,0
+PDC.US,D,20250225,000000,2.59,2.65,2.36,2.36,22147,0
+PDC.US,D,20250226,000000,2.37,2.37,2.2,2.2,9791,0
+PDC.US,D,20250227,000000,2.21,2.558933,2.1606,2.176,11074,0
+PDC.US,D,20250228,000000,2.44,2.44,2.1,2.18,8748,0
+PDC.US,D,20250303,000000,2.26,2.3899,2.1065,2.21,117071,0
+PDC.US,D,20250304,000000,2.09,2.2,2,2.15,15999,0
+PDC.US,D,20250305,000000,2.11,2.1358,2.0633,2.0701,6382,0
+PDC.US,D,20250306,000000,2.1,2.1669,2.06,2.06,4515,0
+PDC.US,D,20250307,000000,2.06,2.15,1.92,2.06,8744,0
+PDC.US,D,20250310,000000,2.06,2.08,1.92,1.92,9395,0
+PDC.US,D,20250311,000000,1.93,1.9499,1.8,1.8674,12563,0
+PDC.US,D,20250312,000000,1.87,1.89,1.8,1.84,7231,0
+PDC.US,D,20250313,000000,1.84,1.96,1.84,1.88,12059,0
+PDC.US,D,20250314,000000,1.878,1.9708,1.878,1.95,3486,0
+PDC.US,D,20250317,000000,1.95,2.1181,1.9101,1.9856,15100,0
+PDC.US,D,20250318,000000,2,2.04,2,2.0019,3591,0
+PDC.US,D,20250319,000000,2.01,2.1899,1.9965,2.13,3898,0
+PDC.US,D,20250320,000000,2.13,2.3077,2.0469,2.09,8030,0
+PDC.US,D,20250321,000000,2.16,2.16,2.1,2.1,2793,0
+PDC.US,D,20250324,000000,2.2459,2.4805,2.2,2.309,14061,0
+PDC.US,D,20250325,000000,2.31,2.48,2.04,2.17,11941,0
+PDC.US,D,20250326,000000,2.295,2.5,2.0901,2.3,22022,0
+PDC.US,D,20250327,000000,2.29,2.5,2.04,2.26,40668,0
+PDC.US,D,20250328,000000,2.29,2.35,2.08,2.3,35025,0
+PDC.US,D,20250331,000000,2.15,2.39,2.0101,2.32,17367,0
+PDC.US,D,20250401,000000,2.255,2.31,2.1,2.23,14039,0
+PDC.US,D,20250402,000000,2.08,2.2218,2.05,2.15,6643,0
+PDC.US,D,20250403,000000,2.11,2.34,2,2.2,40167,0
+PDC.US,D,20250404,000000,2.0513,2.16,1.86,2.01,23628,0
+PDC.US,D,20250407,000000,2,2.28,1.81,1.9701,54375,0
+PDC.US,D,20250408,000000,2.1,2.13,1.7,1.84,27135,0
+PDC.US,D,20250409,000000,1.8617,2.2,1.7821,2,48491,0
+PDC.US,D,20250410,000000,2,2.03,1.69,1.96,58388,0
+PDC.US,D,20250411,000000,2.01,2.0399,1.6949,1.88,66552,0
+PDC.US,D,20250414,000000,1.89,2.4,1.87,2.25,62058,0
+PDC.US,D,20250415,000000,2.16,2.32,1.9,1.9,53663,0
+PDC.US,D,20250416,000000,1.91,2.18,1.9,2.0434,14447,0
+PDC.US,D,20250417,000000,2,2.2,1.89,2.0185,9888,0
+PDC.US,D,20250421,000000,1.92,2.16,1.92,1.98,25266,0
+PDC.US,D,20250422,000000,2.0449,2.2,1.91,1.9169,25336,0
+PDC.US,D,20250423,000000,2.1,2.115,1.93,1.99,22269,0
+PDC.US,D,20250424,000000,2.04,2.15,1.93,1.99,11296,0
+PDC.US,D,20250425,000000,1.99,2.1502,1.9,1.91,25503,0
+PDC.US,D,20250428,000000,1.9,2.1,1.83,1.97,45618,0
+PDC.US,D,20250429,000000,1.97,2.06,1.91,1.94,4725,0
+PDC.US,D,20250430,000000,1.94,2.015,1.849,1.91,9304,0
+PDC.US,D,20250501,000000,1.81,2.06,1.81,1.95,17009,0
+PDC.US,D,20250502,000000,1.91,2.0498,1.91,2.01,11332,0
+PDC.US,D,20250505,000000,1.99,1.99,1.92,1.935,11332,0
+PDC.US,D,20250506,000000,1.9563,1.9601,1.88,1.945,10086,0
+PDC.US,D,20250507,000000,1.885,1.89,1.82,1.865,6800,0
+PDC.US,D,20250508,000000,1.87,1.96,1.8109,1.85,19249,0
+PDC.US,D,20250509,000000,1.81,1.91,1.8,1.846,45904,0
+PDC.US,D,20250512,000000,1.8919,2.325,1.81,2.16,167943,0
+PDC.US,D,20250513,000000,2.0491,3.67,2.045,2.49,3085636,0
+PDC.US,D,20250514,000000,2.25,2.4,1.94,1.95,173168,0
+PDC.US,D,20250515,000000,2,2,1.78,1.91,21973,0
+PDC.US,D,20250516,000000,1.83,2.0675,1.83,1.895,14841,0
+PDC.US,D,20250519,000000,1.9,2.1225,1.88,1.92,36330,0
+PDC.US,D,20250520,000000,2.0217,2.03,1.8701,1.95,10666,0
+PDC.US,D,20250521,000000,2.06,2.06,1.87,2.06,34082,0
+PDC.US,D,20250522,000000,2.06,2.0734,1.96,2.04,15574,0
+PDC.US,D,20250523,000000,2.04,2.05,1.9117,1.93,8459,0
+PDC.US,D,20250527,000000,1.995,2.0784,1.9149,2.0438,11654,0
+PDC.US,D,20250528,000000,2.02,2.04,1.85,1.97,36860,0
+PDC.US,D,20250529,000000,1.84,1.96,1.81,1.96,17079,0
+PDC.US,D,20250530,000000,1.8817,1.95,1.8817,1.93,8656,0
+PDC.US,D,20250602,000000,1.87,1.96,1.86,1.95,22609,0
+PDC.US,D,20250603,000000,1.95,2.04,1.94,2.04,13347,0
+PDC.US,D,20250604,000000,1.9601,2.0293,1.96,1.9961,5236,0
+PDC.US,D,20250605,000000,2.025,2.05,1.96,1.96,7521,0
+PDC.US,D,20250606,000000,2.0146,2.02,1.95,1.9996,4095,0
+PDC.US,D,20250609,000000,2,2.03,1.98,2.0298,8288,0
+PDC.US,D,20250610,000000,2.02,2.1599,2.002,2.05,48002,0
+PDC.US,D,20250611,000000,2.1,2.13,2,2.06,23259,0
+PDC.US,D,20250612,000000,2.1,2.1,1.99,2,14079,0
+PDC.US,D,20250613,000000,2,2.0393,1.93,2.01,19871,0
+PDC.US,D,20250616,000000,1.96,2.0099,1.91,2,19487,0
+PDC.US,D,20250617,000000,1.9297,2,1.91,1.96,5953,0
+PDC.US,D,20250618,000000,1.93,1.96,1.9,1.9597,11075,0
+PDC.US,D,20250620,000000,1.9,1.955,1.9,1.93,5088,0
+PDC.US,D,20250623,000000,1.9,1.94,1.86,1.89,11185,0
+PDC.US,D,20250624,000000,1.85,1.91,1.85,1.91,8387,0
+PDC.US,D,20250625,000000,1.87,1.91,1.86,1.91,9324,0
+PDC.US,D,20250626,000000,1.9,2,1.89,2,1030488,0
+PDC.US,D,20250627,000000,1.98,2,1.8601,1.91,131017,0
+PDC.US,D,20250630,000000,1.85,1.9899,1.77,1.79,95880,0
+PDC.US,D,20250701,000000,1.77,1.94,1.64,1.9,841671,0
+PDC.US,D,20250702,000000,2.855,3.31,2.54,3.17,59289234,0
+PDC.US,D,20250703,000000,2.8,3.39,2.61,3.2,846282,0
+PDC.US,D,20250707,000000,2.98,3.5199,2.91,2.94,362814,0
+PDC.US,D,20250708,000000,2.87,3.15,2.87,2.94,102291,0
+PDC.US,D,20250709,000000,2.91,2.91,2.44,2.52,141261,0
+PDC.US,D,20250710,000000,2.5717,2.95,2.5717,2.71,317987,0
+PDC.US,D,20250711,000000,2.72,3.0986,2.4,2.47,246304,0
+PDC.US,D,20250714,000000,2.5,2.73,2.5,2.575,53852,0
+PDC.US,D,20250715,000000,2.66,2.66,2.5,2.51,25089,0
+PDC.US,D,20250716,000000,2.49,2.6765,2.347,2.5201,69768,0
+PDC.US,D,20250717,000000,2.5,2.59,2.35,2.525,89515,0
+PDC.US,D,20250718,000000,2.46,2.615,2.39,2.54,62325,0
+PDC.US,D,20250721,000000,2.5,2.53,2.3911,2.42,99541,0
+PDC.US,D,20250722,000000,2.44,2.5799,2.345,2.3851,62324,0
+PDC.US,D,20250723,000000,2.38,2.61,2.3,2.4,48056,0
+PDC.US,D,20250724,000000,2.36,2.465,2.22,2.22,93653,0
+PDC.US,D,20250725,000000,2.26,2.28,2.12,2.16,38563,0
+PDC.US,D,20250728,000000,2.16,2.97,2.16,2.83,372929,0
+PDC.US,D,20250729,000000,2.93,3.2999,2.84,3.09,211747,0
+PDC.US,D,20250730,000000,3.28,3.9,3.28,3.69,395733,0
+PDC.US,D,20250731,000000,3.75,6.14,3.75,5.6,3135627,0
+PDC.US,D,20250801,000000,5.11,6.233,5.05,5.46,206145,0
+PDC.US,D,20250804,000000,5.44,8.77,5.44,8.33,821914,0
+PDC.US,D,20250805,000000,8.3,10.5,6.87,9.84,749263,0
+PDC.US,D,20250806,000000,9.3,9.575,3.5,4.02,980935,0
+PDC.US,D,20250807,000000,3.74,4.67,3.55,4.45,226909,0
+PDC.US,D,20250808,000000,4.28,4.648,3.84,4.13,142556,0
+PDC.US,D,20250811,000000,4.02,4.25,3.9,4.18,39525,0
+PDC.US,D,20250812,000000,4.17,4.2,3.9,4.008,26618,0
+PDC.US,D,20250813,000000,3.8724,4.14,3.8601,4,30048,0
+PDC.US,D,20250814,000000,3.72,3.72,2.68,2.94,259011,0
+PDC.US,D,20250815,000000,2.95,3.23,2.6054,2.89,52820,0
+PDC.US,D,20250818,000000,2.84,3.1425,2.84,2.95,24372,0
+PDC.US,D,20250819,000000,2.9,2.91,2.65,2.78,50980,0
+PDC.US,D,20250820,000000,2.94,2.9898,2.7102,2.846,28091,0
+PDC.US,D,20250821,000000,2.84,2.9392,2.76,2.77,10458,0
+PDC.US,D,20250822,000000,2.8,2.99,2.72,2.935,23621,0
+PDC.US,D,20250825,000000,2.94,3.03,2.82,2.84,39292,0
+PDC.US,D,20250826,000000,2.95,3,2.8,2.82,14984,0
+PDC.US,D,20250827,000000,2.97,3.1634,2.75,2.82,708963,0
+PDC.US,D,20250828,000000,2.63,2.73,2.43,2.54,88647,0
+PDC.US,D,20250829,000000,2.45,2.5877,2.45,2.485,23251,0
+PDC.US,D,20250902,000000,2.49,2.51,2.22,2.27,54573,0
+PDC.US,D,20250903,000000,2.31,2.5,2.27,2.32,18726,0
+PDC.US,D,20250904,000000,2.39,2.39,2.22,2.23,18743,0
+PDC.US,D,20250905,000000,2.34,2.34,2.04,2.1,45119,0
+PDC.US,D,20250908,000000,2.34,2.34,1.9,2,131783,0
+PDC.US,D,20250909,000000,2.07,2.19,2.06,2.12,46025,0
+PDC.US,D,20250910,000000,2.15,2.44,2.15,2.26,72719,0
+PDC.US,D,20250911,000000,2.27,2.4428,2.27,2.355,25564,0
+PDC.US,D,20250912,000000,2.35,2.35,2.22,2.31,25183,0
+PDC.US,D,20250915,000000,2.2401,2.31,2.2401,2.31,21964,0
+PDC.US,D,20250916,000000,2.3224,2.3495,2.29,2.33,8767,0
+PDC.US,D,20250917,000000,2.33,2.47,2.14,2.3,630751,0
+PDC.US,D,20250918,000000,2.28,2.66,2.25,2.53,654607,0
+PDC.US,D,20250919,000000,2.41,2.4301,2.15,2.31,112585,0
+PDC.US,D,20250922,000000,2.24,2.34,2.2,2.31,516322,0
+PDC.US,D,20250923,000000,2.29,2.5173,2.2,2.43,276272,0
+PDC.US,D,20250924,000000,2.52,2.8,2.3199,2.69,173600,0
+PDC.US,D,20250925,000000,2.55,2.585,2.3787,2.42,382506,0
+PDC.US,D,20250926,000000,2.53,2.75,2.35,2.625,124313,0
+PDC.US,D,20250929,000000,2.53,2.89,2.45,2.73,81184,0
+PDC.US,D,20250930,000000,2.6,2.7392,2.4,2.556,78002,0
+PDC.US,D,20251001,000000,2.59,2.64,2.471,2.57,52103,0
+PDC.US,D,20251002,000000,2.6,2.78,2.56,2.68,27852,0
+PDC.US,D,20251003,000000,2.66,2.7746,2.66,2.68,27786,0
+PDC.US,D,20251006,000000,2.68,3.4005,2.68,3.1,227753,0
+PDC.US,D,20251007,000000,3.1,3.27,2.53,3.05,144886,0
+PDC.US,D,20251008,000000,2.98,3.4064,2.86,3.19,64156,0
+PDC.US,D,20251009,000000,3.09,3.322,2.99,3.01,46938,0
+PDC.US,D,20251010,000000,3,3.16,2.67,2.7,48316,0
+PDC.US,D,20251013,000000,2.75,4.0879,2.75,3.79,321799,0
+PDC.US,D,20251014,000000,3.33,3.99,3.32,3.78,82144,0
+PDC.US,D,20251015,000000,3.78,3.85,3.6,3.68,111952,0
+PDC.US,D,20251016,000000,3.96,8.83,3.9,5.1,31567435,0
+PDC.US,D,20251017,000000,3.87,4.68,3.35,4.62,543900,0
+PDC.US,D,20251020,000000,4.03,4.4,3.86,4.16,146339,0
+PDC.US,D,20251021,000000,3.91,4.6,3.9002,4.55,126014,0
+PDC.US,D,20251022,000000,4.35,4.55,3.9185,4.02,108265,0
+PDC.US,D,20251023,000000,4.135,4.38,4.049,4.2,69030,0
+PDC.US,D,20251024,000000,4.12,4.75,4.12,4.56,98048,0
+PDC.US,D,20251027,000000,4.73,4.73,4.07,4.22,139843,0
+PDC.US,D,20251028,000000,4.22,4.48,4.1601,4.23,37906,0
+PDC.US,D,20251029,000000,4.23,4.27,3.99,4.17,18670,0
+PDC.US,D,20251030,000000,4.16,4.31,4.13,4.25,29263,0
+PDC.US,D,20251031,000000,4.24,4.49,4.1401,4.37,27466,0
+PDC.US,D,20251103,000000,4.36,4.6,4.24,4.29,81578,0
+PDC.US,D,20251104,000000,4.24,4.28,3.82,3.82,170738,0
+PDC.US,D,20251105,000000,3.88,3.9198,3.69,3.74,17530,0
+PDC.US,D,20251106,000000,3.745,4.03,3.7,3.79,34180,0
+PDC.US,D,20251107,000000,3.82,3.9,3.7,3.9,8316,0
+PDC.US,D,20251110,000000,3.98,4.46,3.855,4.36,78745,0
+PDC.US,D,20251111,000000,4.34,5.65,4.34,5.18,329638,0
+PDC.US,D,20251112,000000,5.24,5.28,4.75,5.22,51033,0
+PDC.US,D,20251113,000000,5.19,5.8,5.19,5.8,65939,0
+PDC.US,D,20251114,000000,5.83,5.95,5.6409,5.93,29873,0
+PDC.US,D,20251117,000000,5.82,6,5.1456,5.37,58318,0
+PDC.US,D,20251118,000000,5.34,5.9999,5.26,5.96,51931,0
+PDC.US,D,20251119,000000,5.98,6.06,5.8,6.02,26986,0
+PDC.US,D,20251120,000000,6.02,6.02,5.4135,5.54,21160,0
+PDC.US,D,20251121,000000,5.72,5.98,5.5028,5.98,25642,0
+PDC.US,D,20251124,000000,5.96,5.965,5.66,5.84,58317,0
+PDC.US,D,20251125,000000,5.83,5.85,5.6501,5.68,48223,0
+PDC.US,D,20251126,000000,5.65,5.6535,5.11,5.11,41657,0
+PDC.US,D,20251128,000000,5.3,5.67,5.17,5.66,18662,0
+PDC.US,D,20251201,000000,5.67,5.67,5.33,5.44,15031,0
+PDC.US,D,20251202,000000,5.52,5.6496,5.385,5.385,9209,0
+PDC.US,D,20251203,000000,5.37,5.51,5.2501,5.51,11612,0
+PDC.US,D,20251204,000000,5.4,5.4755,5.35,5.385,8713,0
+PDC.US,D,20251205,000000,5.415,5.415,5.25,5.365,7039,0
+PDC.US,D,20251208,000000,5.3,5.59,5.2891,5.58,19497,0
+PDC.US,D,20251209,000000,5.605,5.8,5.6,5.8,11614,0
+PDC.US,D,20251210,000000,5.6202,5.68,5.6,5.6,3193,0
+PDC.US,D,20251211,000000,5.38,6.108,5.38,5.82,28447,0
+PDC.US,D,20251212,000000,5.67,5.775,5.5809,5.65,2863,0
+PDC.US,D,20251215,000000,5.54,5.67,5.42,5.45,15275,0
+PDC.US,D,20251216,000000,5.34,5.42,4.85,4.91,22801,0
+PDC.US,D,20251217,000000,4.92,5.14,4.89,4.94,6290,0
+PDC.US,D,20251218,000000,4.95,4.9989,4.68,4.98,17677,0
+PDC.US,D,20251219,000000,5.3071,5.7258,5,5.02,4917,0
+PDC.US,D,20251222,000000,4.7976,5.53,4.7976,5.53,1485,0
+PDC.US,D,20251223,000000,5.27,5.27,4.74,4.74,3075,0
+PDC.US,D,20251224,000000,4.97,4.99,4.7001,4.83,2789,0
+PDC.US,D,20251226,000000,4.82,5.41,4.8,4.8,57042,0
+PDC.US,D,20251229,000000,5.28,5.44,4.76,4.96,15481,0
+PDC.US,D,20251230,000000,5,6.09,5,5.92,28673,0
+PDC.US,D,20251231,000000,6.2,6.55,5.725,6.475,36701,0
+PDC.US,D,20260102,000000,6.3,7,6.3,6.52,48844,0
+PDC.US,D,20260105,000000,6.4,6.4,5.79,5.79,6096,0
+PDC.US,D,20260106,000000,5.895,6.4501,5.75,5.75,7737,0
+PDC.US,D,20260107,000000,6,6.75,5.7604,6.35,52727,0
+PDC.US,D,20260108,000000,6.1,6.61,6,6,10898,0
+PDC.US,D,20260109,000000,6.2,6.4,5.85,6,10062,0
+PDC.US,D,20260112,000000,6,6,5.5301,5.57,16757,0
+PDC.US,D,20260113,000000,5.94,6.3443,5.4,6.08,26005,0
+PDC.US,D,20260114,000000,5.9,6.07,5.82,6.06,8183,0
+PDC.US,D,20260115,000000,5.64,6.49,5.64,6.485,556709,0
+PDC.US,D,20260116,000000,6.45,7.36,5.23,7.06,136529,0
+PDC.US,D,20260120,000000,7.79,7.96,6.05,6.21,36838,0
+PDC.US,D,20260121,000000,6.9,6.9,5.83,6.52,35358,0
+PDC.US,D,20260122,000000,6.67,7.138249,6.52,6.825,47279,0
+PDC.US,D,20260123,000000,6.53,7.0199,6.53,6.745,153514,0
+PDC.US,D,20260126,000000,6.23,6.23,5.75,5.98,42960,0
+PDC.US,D,20260127,000000,5.97,6.49,5.5056,6.39,2144736,0
+PDC.US,D,20260128,000000,5.7,5.93,5.35,5.52,260187,0
+PDC.US,D,20260129,000000,5.4,5.5,5.05,5.17,65824,0
+PDC.US,D,20260130,000000,5.13,5.19,4.5,5.04,84024,0
+PDC.US,D,20260202,000000,4.7,5,3.776,4.51,70207,0
+PDC.US,D,20260203,000000,4.27,4.33,3.77,4.05,942998,0
+PDC.US,D,20260204,000000,3.85,4.32,3.46,4.3,161985,0
+PDC.US,D,20260205,000000,4.14,4.15,3.87,3.9,37593,0
+PDC.US,D,20260206,000000,3.9,4.09,3.88,3.96,12187,0
+PDC.US,D,20260209,000000,4.16,4.16,3.8375,4.07,13039,0
+PDC.US,D,20260210,000000,4,4.31,4,4.16,31920,0
+PDC.US,D,20260211,000000,4.1147,4.49,3.85,4.27,38129,0
+PDC.US,D,20260212,000000,4.41,4.96,4.375,4.96,50464,0
+PDC.US,D,20260213,000000,4.95,5.34,4.7,5.2,72996,0
+PDC.US,D,20260217,000000,5.12,5.31,4.79,5.13,9619,0
+PDC.US,D,20260218,000000,5.21,5.4799,4.75,4.75,21699,0
diff --git a/daily/us/nasdaq stocks/2/pdfs.us.txt b/daily/us/nasdaq stocks/2/pdfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..711cafc63e77d084703fd2a9034170fc218bec5c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pdfs.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PDFS.US,D,20050225,000000,13.37,13.65,13.28,13.61,152235,0
+PDFS.US,D,20050228,000000,13.68,13.68,13.37,13.55,94988,0
+PDFS.US,D,20050301,000000,13.56,13.86,13.51,13.79,75718,0
+PDFS.US,D,20050302,000000,13.55,14.19,13.55,13.98,128756,0
+PDFS.US,D,20050303,000000,14.08,14.18,13.61,13.7,138817,0
+PDFS.US,D,20050304,000000,13.9,14.12,13.75,13.89,106282,0
+PDFS.US,D,20050307,000000,13.88,14.13,13.49,13.92,58248,0
+PDFS.US,D,20050308,000000,14.12,14.12,13.57,13.6,86072,0
+PDFS.US,D,20050309,000000,13.56,14,13.49,13.72,50840,0
+PDFS.US,D,20050310,000000,13.6,13.8,13.28,13.8,185090,0
+PDFS.US,D,20050311,000000,13.62,14.01,13.62,13.87,91571,0
+PDFS.US,D,20050314,000000,13.96,14,13.4,13.97,74557,0
+PDFS.US,D,20050315,000000,13.66,14.01,13.27,13.93,65073,0
+PDFS.US,D,20050316,000000,13.7,13.93,13.63,13.67,102793,0
+PDFS.US,D,20050317,000000,13.61,14.09,13.41,13.92,40776,0
+PDFS.US,D,20050318,000000,14,14.1,13.13,13.25,116105,0
+PDFS.US,D,20050321,000000,13.18,13.47,13.18,13.43,37481,0
+PDFS.US,D,20050322,000000,13.41,13.67,13.35,13.61,54209,0
+PDFS.US,D,20050323,000000,13.4,13.69,13.35,13.65,31625,0
+PDFS.US,D,20050324,000000,13.73,13.75,13.16,13.66,36214,0
+PDFS.US,D,20050328,000000,13.56,13.61,13.3,13.55,173683,0
+PDFS.US,D,20050329,000000,13.5,13.94,13.46,13.55,61517,0
+PDFS.US,D,20050330,000000,13.61,13.95,13.61,13.84,31787,0
+PDFS.US,D,20050331,000000,13.85,14,13.49,14,126965,0
+PDFS.US,D,20050401,000000,14,14,13.25,13.31,539653,0
+PDFS.US,D,20050404,000000,13.21,13.54,13,13.44,73646,0
+PDFS.US,D,20050405,000000,13.27,13.54,12.95,13,190473,0
+PDFS.US,D,20050406,000000,14.34,14.56,13.26,13.52,309685,0
+PDFS.US,D,20050407,000000,13.59,13.76,13.4,13.76,251833,0
+PDFS.US,D,20050408,000000,13.79,14.15,13.76,13.9,144089,0
+PDFS.US,D,20050411,000000,14.04,14.16,13.45,13.55,85858,0
+PDFS.US,D,20050412,000000,13.45,13.99,13.44,13.84,83833,0
+PDFS.US,D,20050413,000000,13.96,14.2,13.43,13.6,41110,0
+PDFS.US,D,20050414,000000,13.68,13.77,13.3,13.44,62140,0
+PDFS.US,D,20050415,000000,13.53,13.6,13.25,13.25,104351,0
+PDFS.US,D,20050418,000000,13.2,13.4,12.76,13.21,51773,0
+PDFS.US,D,20050419,000000,13.39,13.98,13.1,13.9,71004,0
+PDFS.US,D,20050420,000000,14,14,13.03,13.08,151555,0
+PDFS.US,D,20050421,000000,13.24,13.48,13.05,13.16,66905,0
+PDFS.US,D,20050422,000000,13.13,14.55,13.13,13.44,263659,0
+PDFS.US,D,20050425,000000,13.56,13.65,13.24,13.4,157898,0
+PDFS.US,D,20050426,000000,13.17,13.44,12.7,12.97,114758,0
+PDFS.US,D,20050427,000000,12.69,13.33,12.65,13.24,60653,0
+PDFS.US,D,20050428,000000,13.07,13.17,12.95,13.02,45291,0
+PDFS.US,D,20050429,000000,13.05,13.25,12.9,13.23,50662,0
+PDFS.US,D,20050502,000000,13.26,13.43,12.61,12.91,98217,0
+PDFS.US,D,20050503,000000,12.98,13.27,12.51,12.77,121832,0
+PDFS.US,D,20050504,000000,12.85,13.03,12.75,12.95,97553,0
+PDFS.US,D,20050505,000000,12.98,13.21,12.79,13.15,41167,0
+PDFS.US,D,20050506,000000,13.2,13.34,12.88,13.15,56131,0
+PDFS.US,D,20050509,000000,13.22,13.22,12.58,12.75,115853,0
+PDFS.US,D,20050510,000000,12.62,12.79,12.06,12.15,88436,0
+PDFS.US,D,20050511,000000,12.29,12.55,11.87,12,75834,0
+PDFS.US,D,20050512,000000,12.1,12.57,11.96,12.08,119431,0
+PDFS.US,D,20050513,000000,12.25,12.45,12.01,12.22,79722,0
+PDFS.US,D,20050516,000000,12.36,13.03,12.31,12.97,66995,0
+PDFS.US,D,20050517,000000,12.81,13,12.34,12.98,53486,0
+PDFS.US,D,20050518,000000,13.04,13.2,12.45,12.56,84082,0
+PDFS.US,D,20050519,000000,12.62,12.81,12.45,12.53,80449,0
+PDFS.US,D,20050520,000000,12.56,12.58,12.43,12.5,73586,0
+PDFS.US,D,20050523,000000,12.45,12.55,11.97,12.08,56006,0
+PDFS.US,D,20050524,000000,11.92,12.04,11.07,11.46,104635,0
+PDFS.US,D,20050525,000000,11.32,11.92,11.25,11.79,65743,0
+PDFS.US,D,20050526,000000,11.84,12.43,11.84,12.33,150103,0
+PDFS.US,D,20050527,000000,12.02,12.24,11.59,11.91,166632,0
+PDFS.US,D,20050531,000000,11.8,11.8,11.56,11.74,61108,0
+PDFS.US,D,20050601,000000,11.65,11.81,11.6,11.71,72721,0
+PDFS.US,D,20050602,000000,11.57,11.93,11.55,11.92,89826,0
+PDFS.US,D,20050603,000000,11.83,11.99,11.7,11.75,50432,0
+PDFS.US,D,20050606,000000,11.78,12.07,11.65,11.68,259260,0
+PDFS.US,D,20050607,000000,11.7,11.8,10.85,11.41,60864,0
+PDFS.US,D,20050608,000000,11.28,11.48,11.19,11.42,47057,0
+PDFS.US,D,20050609,000000,11.26,12.05,10.94,12.04,238315,0
+PDFS.US,D,20050610,000000,12.08,12.64,12.08,12.53,59595,0
+PDFS.US,D,20050613,000000,12.49,12.56,12.41,12.47,43706,0
+PDFS.US,D,20050614,000000,12.41,12.58,12.39,12.57,36646,0
+PDFS.US,D,20050615,000000,12.6,12.66,12.39,12.66,63187,0
+PDFS.US,D,20050616,000000,12.61,13.08,12.43,12.96,118652,0
+PDFS.US,D,20050617,000000,13.01,13.15,12.82,13,106918,0
+PDFS.US,D,20050620,000000,12.95,13.15,12.81,12.98,86604,0
+PDFS.US,D,20050621,000000,13,13.05,12.84,12.98,100312,0
+PDFS.US,D,20050622,000000,13.01,13.25,12.77,13.16,92307,0
+PDFS.US,D,20050623,000000,13.25,13.25,12.82,12.95,71143,0
+PDFS.US,D,20050624,000000,12.92,13,12.73,12.75,304193,0
+PDFS.US,D,20050627,000000,12.73,12.81,12.64,12.71,54473,0
+PDFS.US,D,20050628,000000,12.63,12.92,12.58,12.92,45290,0
+PDFS.US,D,20050629,000000,12.82,13.01,12.82,12.95,47724,0
+PDFS.US,D,20050630,000000,12.82,13.41,12.76,13.1,117282,0
+PDFS.US,D,20050701,000000,13.15,13.21,12.84,13.15,44004,0
+PDFS.US,D,20050705,000000,13.14,13.31,12.91,13.31,70701,0
+PDFS.US,D,20050706,000000,13.41,13.79,13.01,13.48,109852,0
+PDFS.US,D,20050707,000000,13.22,13.44,12.95,13.41,49827,0
+PDFS.US,D,20050708,000000,13.2,13.6,12.9,13.35,85881,0
+PDFS.US,D,20050711,000000,13.36,13.87,13.27,13.8,49413,0
+PDFS.US,D,20050712,000000,13.6,14,13.32,13.74,82920,0
+PDFS.US,D,20050713,000000,13.7,14.05,13.65,13.91,110948,0
+PDFS.US,D,20050714,000000,14.1,14.1,13.92,14,49420,0
+PDFS.US,D,20050715,000000,13.86,14.1,13.38,14.01,71669,0
+PDFS.US,D,20050718,000000,14,14,13.69,13.75,41605,0
+PDFS.US,D,20050719,000000,13.82,14.61,13.72,14.57,83709,0
+PDFS.US,D,20050720,000000,14.5,15.32,14.5,15.28,113183,0
+PDFS.US,D,20050721,000000,15.1,15.41,14.84,15.14,202882,0
+PDFS.US,D,20050722,000000,14.93,16.4,14.88,16.4,210634,0
+PDFS.US,D,20050725,000000,16.41,16.44,16.17,16.37,103880,0
+PDFS.US,D,20050726,000000,15.02,15.58,15,15.48,489405,0
+PDFS.US,D,20050727,000000,15.24,15.6,15,15.37,70417,0
+PDFS.US,D,20050728,000000,15.28,15.7,15.26,15.7,46284,0
+PDFS.US,D,20050729,000000,15.69,15.93,15.56,15.82,81815,0
+PDFS.US,D,20050801,000000,15.85,16.06,15.75,16,108697,0
+PDFS.US,D,20050802,000000,16.05,16.05,15.49,16,53087,0
+PDFS.US,D,20050803,000000,15.96,16,15.42,15.81,46784,0
+PDFS.US,D,20050804,000000,15.63,15.63,15.01,15.26,42708,0
+PDFS.US,D,20050805,000000,15.2,15.21,14.97,15.1,148599,0
+PDFS.US,D,20050808,000000,15.19,15.44,15.02,15.2,104861,0
+PDFS.US,D,20050809,000000,15.15,15.4,15.15,15.33,138810,0
+PDFS.US,D,20050810,000000,15.4,15.9,15.29,15.7,173458,0
+PDFS.US,D,20050811,000000,15.66,15.75,15.41,15.67,40440,0
+PDFS.US,D,20050812,000000,15.6,15.9,15.5,15.89,83363,0
+PDFS.US,D,20050815,000000,15.85,16.41,15.46,15.55,147456,0
+PDFS.US,D,20050816,000000,15.49,15.79,15.15,15.4,88361,0
+PDFS.US,D,20050817,000000,15.4,15.44,15.3,15.39,41773,0
+PDFS.US,D,20050818,000000,15.35,15.47,15,15.37,60710,0
+PDFS.US,D,20050819,000000,15.35,15.57,15.3,15.5,53826,0
+PDFS.US,D,20050822,000000,15.59,15.67,15.41,15.66,19760,0
+PDFS.US,D,20050823,000000,15.54,16.05,15.48,15.98,122187,0
+PDFS.US,D,20050824,000000,15.98,16.1,15.43,15.64,43148,0
+PDFS.US,D,20050825,000000,15.67,15.88,15.32,15.87,163832,0
+PDFS.US,D,20050826,000000,15.87,15.96,15.53,15.64,62527,0
+PDFS.US,D,20050829,000000,15.56,15.75,15.31,15.75,88899,0
+PDFS.US,D,20050830,000000,15.71,15.71,15.31,15.36,58573,0
+PDFS.US,D,20050831,000000,15.27,15.75,15.27,15.69,73729,0
+PDFS.US,D,20050901,000000,15.68,16.58,15.64,16.52,100291,0
+PDFS.US,D,20050902,000000,16.44,16.73,15.74,16.32,139001,0
+PDFS.US,D,20050906,000000,16.02,16.31,15.63,16.07,186204,0
+PDFS.US,D,20050907,000000,16.03,16.03,15.24,15.38,84722,0
+PDFS.US,D,20050908,000000,15.32,15.67,15.23,15.57,42847,0
+PDFS.US,D,20050909,000000,15.67,15.9,15.48,15.85,32354,0
+PDFS.US,D,20050912,000000,15.88,16.5,15.6,16.26,124767,0
+PDFS.US,D,20050913,000000,16.55,18.46,16.55,17.59,342697,0
+PDFS.US,D,20050914,000000,18,18.32,17.5,17.64,265817,0
+PDFS.US,D,20050915,000000,17.84,17.99,17.08,17.46,138868,0
+PDFS.US,D,20050916,000000,17.53,17.56,17.35,17.55,125359,0
+PDFS.US,D,20050919,000000,17.64,17.64,17.3,17.35,69043,0
+PDFS.US,D,20050920,000000,17.35,17.45,16.62,17.13,138929,0
+PDFS.US,D,20050921,000000,17.13,17.13,16.76,16.85,107707,0
+PDFS.US,D,20050922,000000,16.93,17.01,15.99,16.6,159334,0
+PDFS.US,D,20050923,000000,16.48,18.19,16.42,17.76,243097,0
+PDFS.US,D,20050926,000000,17.81,17.81,16.23,16.94,266872,0
+PDFS.US,D,20050927,000000,16.95,17.42,16.5,16.77,256130,0
+PDFS.US,D,20050928,000000,16.66,16.66,16.27,16.48,76112,0
+PDFS.US,D,20050929,000000,16.36,16.73,16.11,16.66,94257,0
+PDFS.US,D,20050930,000000,16.7,16.75,16.23,16.6,58640,0
+PDFS.US,D,20051003,000000,16.95,17.4,16.76,17,465656,0
+PDFS.US,D,20051004,000000,17.1,17.1,16.76,16.82,194284,0
+PDFS.US,D,20051005,000000,16.8,16.89,16.42,16.51,109578,0
+PDFS.US,D,20051006,000000,16.5,16.73,15,15.65,225449,0
+PDFS.US,D,20051007,000000,15.69,16.3,15.38,15.92,60408,0
+PDFS.US,D,20051010,000000,15.8,15.8,15.18,15.66,151407,0
+PDFS.US,D,20051011,000000,17.02,17.02,15.95,15.98,363608,0
+PDFS.US,D,20051012,000000,15.9,16,15.19,15.65,130522,0
+PDFS.US,D,20051013,000000,15.19,16.06,14.91,15.77,134060,0
+PDFS.US,D,20051014,000000,15.9,16.78,15.87,16.6,133925,0
+PDFS.US,D,20051017,000000,16.6,16.75,15.53,15.99,89801,0
+PDFS.US,D,20051018,000000,16.03,16.18,15.37,16.18,117131,0
+PDFS.US,D,20051019,000000,16.1,17.53,16,17.33,299284,0
+PDFS.US,D,20051020,000000,17.38,17.54,16.75,17.05,139159,0
+PDFS.US,D,20051021,000000,16.44,16.44,14.42,15.37,471043,0
+PDFS.US,D,20051024,000000,15.3,15.59,14.71,15.42,189228,0
+PDFS.US,D,20051025,000000,14.96,15.34,14.96,15.12,186660,0
+PDFS.US,D,20051026,000000,15.12,15.19,14.83,14.95,161101,0
+PDFS.US,D,20051027,000000,15.09,15.09,14.21,14.58,158039,0
+PDFS.US,D,20051028,000000,14.58,14.94,14.07,14.59,98452,0
+PDFS.US,D,20051031,000000,14.61,15,14.42,14.89,156124,0
+PDFS.US,D,20051101,000000,14.79,14.92,14.43,14.48,109385,0
+PDFS.US,D,20051102,000000,14.54,14.9,14.44,14.86,268689,0
+PDFS.US,D,20051103,000000,14.97,15.38,14.83,15.38,325991,0
+PDFS.US,D,20051104,000000,15.35,15.55,15.2,15.42,225485,0
+PDFS.US,D,20051107,000000,15.49,15.5,15.25,15.46,184978,0
+PDFS.US,D,20051108,000000,15.3,15.4,15.25,15.3,138831,0
+PDFS.US,D,20051109,000000,15.32,16.1,15.22,15.99,278993,0
+PDFS.US,D,20051110,000000,16.05,16.09,15.75,16.03,248798,0
+PDFS.US,D,20051111,000000,16.02,16.11,15.9,16.1,120336,0
+PDFS.US,D,20051114,000000,16,16.17,15.76,15.95,209010,0
+PDFS.US,D,20051115,000000,15.95,16.03,15.86,15.91,134642,0
+PDFS.US,D,20051116,000000,15.91,16.01,15.8,15.96,143392,0
+PDFS.US,D,20051117,000000,16.03,16.35,15.95,16.35,164437,0
+PDFS.US,D,20051118,000000,16.42,16.95,16.37,16.86,157530,0
+PDFS.US,D,20051121,000000,16.73,16.92,16.7,16.89,126613,0
+PDFS.US,D,20051122,000000,16.77,17.08,16.71,16.81,102882,0
+PDFS.US,D,20051123,000000,16.8,16.85,16.65,16.75,215873,0
+PDFS.US,D,20051125,000000,16.82,16.83,16.64,16.68,8640,0
+PDFS.US,D,20051128,000000,16.61,16.64,15.43,15.73,116246,0
+PDFS.US,D,20051129,000000,15.81,16.46,15.76,15.97,71148,0
+PDFS.US,D,20051130,000000,15.99,15.99,15.5,15.64,98307,0
+PDFS.US,D,20051201,000000,15.58,15.94,15.53,15.84,63503,0
+PDFS.US,D,20051202,000000,15.87,16.21,15.67,16.08,38817,0
+PDFS.US,D,20051205,000000,16.2,16.2,15.55,15.89,138159,0
+PDFS.US,D,20051206,000000,16.07,16.08,15.78,15.87,75441,0
+PDFS.US,D,20051207,000000,15.89,15.95,15.46,15.5,44043,0
+PDFS.US,D,20051208,000000,15.46,15.92,15.45,15.75,89617,0
+PDFS.US,D,20051209,000000,15.83,15.99,15.66,15.93,59036,0
+PDFS.US,D,20051212,000000,15.99,16.49,15.66,16.45,141254,0
+PDFS.US,D,20051213,000000,16.3,16.65,16.25,16.64,125463,0
+PDFS.US,D,20051214,000000,16.67,16.69,16.42,16.48,120339,0
+PDFS.US,D,20051215,000000,16.35,16.42,16.06,16.12,87646,0
+PDFS.US,D,20051216,000000,16.2,16.21,15.8,16,142617,0
+PDFS.US,D,20051219,000000,15.91,16.07,15.77,15.97,122121,0
+PDFS.US,D,20051220,000000,15.95,16.23,15.85,15.99,70842,0
+PDFS.US,D,20051221,000000,15.92,16.34,15.86,16.05,61425,0
+PDFS.US,D,20051222,000000,16.31,16.45,15.94,16.17,56824,0
+PDFS.US,D,20051223,000000,16.21,16.24,16.1,16.11,13904,0
+PDFS.US,D,20051227,000000,16.12,16.19,15.87,15.89,91007,0
+PDFS.US,D,20051228,000000,16.04,16.45,15.87,16.34,55673,0
+PDFS.US,D,20051229,000000,16.33,16.56,15.84,16.2,88569,0
+PDFS.US,D,20051230,000000,16.08,16.35,15.97,16.25,67524,0
+PDFS.US,D,20060103,000000,16.3,16.57,15.98,16.5,129534,0
+PDFS.US,D,20060104,000000,16.63,17.66,16.4,17.02,135868,0
+PDFS.US,D,20060105,000000,17.14,17.8,17,17.7,105143,0
+PDFS.US,D,20060106,000000,17.92,18.1,17.28,18.02,89515,0
+PDFS.US,D,20060109,000000,17.89,18.52,17.89,18.5,107192,0
+PDFS.US,D,20060110,000000,18.3,18.6,18.14,18.5,122432,0
+PDFS.US,D,20060111,000000,18.41,18.86,18.16,18.83,99323,0
+PDFS.US,D,20060112,000000,18.67,19.21,18.65,19.07,160855,0
+PDFS.US,D,20060113,000000,19.13,19.23,18.73,19.05,86531,0
+PDFS.US,D,20060117,000000,18.86,18.86,18.43,18.5,113614,0
+PDFS.US,D,20060118,000000,18.4,19.2,18.4,19,55337,0
+PDFS.US,D,20060119,000000,18.94,19.75,18.8,19.69,61188,0
+PDFS.US,D,20060120,000000,19.7,19.76,19,19.36,67269,0
+PDFS.US,D,20060123,000000,19.31,19.31,18.4,18.75,97135,0
+PDFS.US,D,20060124,000000,18.7,19.77,18.66,19.08,52450,0
+PDFS.US,D,20060125,000000,19.47,19.8,18.86,19.3,188604,0
+PDFS.US,D,20060126,000000,19.6,19.99,19.11,19.85,198322,0
+PDFS.US,D,20060127,000000,19.96,19.96,17.11,17.98,548151,0
+PDFS.US,D,20060130,000000,17.98,18.15,17.86,17.91,187081,0
+PDFS.US,D,20060131,000000,17.25,17.8,16.31,17.73,584212,0
+PDFS.US,D,20060201,000000,17.54,17.97,17.4,17.82,105757,0
+PDFS.US,D,20060202,000000,17.82,17.82,17.33,17.73,57708,0
+PDFS.US,D,20060203,000000,17.56,17.78,17.19,17.42,106764,0
+PDFS.US,D,20060206,000000,17.33,17.7,17.12,17.46,118668,0
+PDFS.US,D,20060207,000000,17.31,17.7,17.24,17.3,153800,0
+PDFS.US,D,20060208,000000,17.42,17.67,17.12,17.58,76955,0
+PDFS.US,D,20060209,000000,17.7,17.86,17.52,17.8,99936,0
+PDFS.US,D,20060210,000000,17.7,18.21,17.36,18.01,105000,0
+PDFS.US,D,20060213,000000,17.87,18.04,17.34,17.44,162660,0
+PDFS.US,D,20060214,000000,17.45,17.57,17.2,17.42,78805,0
+PDFS.US,D,20060215,000000,17.47,17.52,17.25,17.41,28115,0
+PDFS.US,D,20060216,000000,17.6,17.7,17.48,17.52,69558,0
+PDFS.US,D,20060217,000000,17.63,17.63,17.34,17.47,37895,0
+PDFS.US,D,20060221,000000,17.41,17.46,16.85,16.86,92480,0
+PDFS.US,D,20060222,000000,16.99,17.49,16.79,17.19,66881,0
+PDFS.US,D,20060223,000000,17.15,17.2,16.95,17.03,30421,0
+PDFS.US,D,20060224,000000,16.94,17.38,16.72,17.35,61528,0
+PDFS.US,D,20060227,000000,17.31,17.35,17.01,17.2,60928,0
+PDFS.US,D,20060228,000000,17.1,17.16,16.56,16.89,146437,0
+PDFS.US,D,20060301,000000,16.93,17.61,16.85,17.11,114092,0
+PDFS.US,D,20060302,000000,17.01,17.53,16.74,17.5,80152,0
+PDFS.US,D,20060303,000000,17.41,17.66,17,17.28,34753,0
+PDFS.US,D,20060306,000000,17.37,17.37,16.6,17.12,97404,0
+PDFS.US,D,20060307,000000,17.11,17.19,16.64,16.88,81619,0
+PDFS.US,D,20060308,000000,16.73,18.28,16.73,18.16,147134,0
+PDFS.US,D,20060309,000000,18.05,18.41,17.93,18.01,145126,0
+PDFS.US,D,20060310,000000,17.92,18.27,17.87,18.18,59421,0
+PDFS.US,D,20060313,000000,18.2,18.48,18.19,18.43,45127,0
+PDFS.US,D,20060314,000000,18.47,18.47,17.96,18.32,82195,0
+PDFS.US,D,20060315,000000,18.41,18.48,18.2,18.44,29745,0
+PDFS.US,D,20060316,000000,18.5,18.79,18.3,18.66,88328,0
+PDFS.US,D,20060317,000000,18.75,18.75,18.25,18.45,207202,0
+PDFS.US,D,20060320,000000,18.53,18.87,18.33,18.67,65138,0
+PDFS.US,D,20060321,000000,18.58,18.88,18.26,18.34,109607,0
+PDFS.US,D,20060322,000000,18.29,18.3,17.94,18.13,142273,0
+PDFS.US,D,20060323,000000,18.1,18.63,18.1,18.46,83418,0
+PDFS.US,D,20060324,000000,18.42,18.83,18.4,18.68,88003,0
+PDFS.US,D,20060327,000000,18.65,18.88,18.55,18.78,130550,0
+PDFS.US,D,20060328,000000,18.7,19.3,18.64,18.77,209901,0
+PDFS.US,D,20060329,000000,18.68,18.92,18.65,18.8,113698,0
+PDFS.US,D,20060330,000000,18.81,19,18.64,18.82,116423,0
+PDFS.US,D,20060331,000000,18.94,19,18.66,18.92,69759,0
+PDFS.US,D,20060403,000000,18.91,19.13,18.65,19.01,70679,0
+PDFS.US,D,20060404,000000,18.95,19.5,18.47,19.36,106236,0
+PDFS.US,D,20060405,000000,19.16,19.32,18.66,19.06,98408,0
+PDFS.US,D,20060406,000000,18.99,19.22,18.95,19.2,43046,0
+PDFS.US,D,20060407,000000,19.33,19.56,19.18,19.31,85728,0
+PDFS.US,D,20060410,000000,19.26,19.63,19,19.17,68489,0
+PDFS.US,D,20060411,000000,19.29,19.29,18.44,18.48,108696,0
+PDFS.US,D,20060412,000000,18.42,18.61,18.14,18.2,42122,0
+PDFS.US,D,20060413,000000,18.13,18.77,17.73,18.39,54828,0
+PDFS.US,D,20060417,000000,18.35,18.64,17.78,17.84,98537,0
+PDFS.US,D,20060418,000000,18.01,18.48,17.74,18.19,117764,0
+PDFS.US,D,20060419,000000,18.24,19.09,18.09,18.96,86225,0
+PDFS.US,D,20060420,000000,18.76,18.96,18.46,18.64,41768,0
+PDFS.US,D,20060421,000000,16.66,16.79,13.75,13.89,2651795,0
+PDFS.US,D,20060424,000000,13.82,13.95,13.18,13.4,558697,0
+PDFS.US,D,20060425,000000,14.07,14.15,13.34,14.14,833617,0
+PDFS.US,D,20060426,000000,14.25,16.04,14.23,15.34,498689,0
+PDFS.US,D,20060427,000000,15.21,15.5,14.62,15.45,286329,0
+PDFS.US,D,20060428,000000,15.42,15.77,15.2,15.6,315997,0
+PDFS.US,D,20060501,000000,15.6,15.73,15.46,15.6,212681,0
+PDFS.US,D,20060502,000000,15.6,15.88,15.5,15.71,229376,0
+PDFS.US,D,20060503,000000,15.71,16,15.59,15.9,160687,0
+PDFS.US,D,20060504,000000,15.95,16.36,15.91,16.23,172413,0
+PDFS.US,D,20060505,000000,16.35,16.35,15.97,16.15,122748,0
+PDFS.US,D,20060508,000000,16.04,16.25,15.9,15.93,107453,0
+PDFS.US,D,20060509,000000,15.96,15.96,15.66,15.67,267807,0
+PDFS.US,D,20060510,000000,15.6,15.73,15.1,15.54,85874,0
+PDFS.US,D,20060511,000000,15.59,15.8,15,15.05,293239,0
+PDFS.US,D,20060512,000000,15.01,15.2,14.16,14.27,579398,0
+PDFS.US,D,20060515,000000,14.23,14.63,14.1,14.49,352176,0
+PDFS.US,D,20060516,000000,14.53,14.56,14.36,14.5,258738,0
+PDFS.US,D,20060517,000000,14.5,14.5,13.75,14.01,275057,0
+PDFS.US,D,20060518,000000,14.12,14.4,14,14.15,174168,0
+PDFS.US,D,20060519,000000,14.21,14.59,13.79,14.33,135783,0
+PDFS.US,D,20060522,000000,14.22,14.28,13.55,13.61,211916,0
+PDFS.US,D,20060523,000000,13.7,13.79,13.1,13.24,262865,0
+PDFS.US,D,20060524,000000,13.29,13.71,13.09,13.6,173205,0
+PDFS.US,D,20060525,000000,13.82,13.82,13.52,13.62,145787,0
+PDFS.US,D,20060526,000000,13.67,13.67,13.35,13.42,42536,0
+PDFS.US,D,20060530,000000,13.33,13.5,13.08,13.1,171206,0
+PDFS.US,D,20060531,000000,13.08,13.51,13.01,13.29,213029,0
+PDFS.US,D,20060601,000000,13.31,13.51,13.1,13.34,149565,0
+PDFS.US,D,20060602,000000,13.52,13.52,13.12,13.26,194443,0
+PDFS.US,D,20060605,000000,13.12,13.16,12.31,12.36,146323,0
+PDFS.US,D,20060606,000000,12.34,12.81,12.15,12.38,85737,0
+PDFS.US,D,20060607,000000,12.43,12.78,12.26,12.27,79795,0
+PDFS.US,D,20060608,000000,12.15,12.46,11.73,12.05,132142,0
+PDFS.US,D,20060609,000000,12.1,12.18,11.74,11.75,103669,0
+PDFS.US,D,20060612,000000,11.73,12.07,11.63,11.85,109099,0
+PDFS.US,D,20060613,000000,11.82,11.95,11.51,11.57,79413,0
+PDFS.US,D,20060614,000000,11.57,11.75,11.49,11.61,203423,0
+PDFS.US,D,20060615,000000,11.63,12.18,11.55,11.96,207092,0
+PDFS.US,D,20060616,000000,11.94,12.09,11.47,11.51,425571,0
+PDFS.US,D,20060619,000000,11.57,11.62,11.45,11.46,63834,0
+PDFS.US,D,20060620,000000,11.44,11.5,10.99,11,121581,0
+PDFS.US,D,20060621,000000,10.96,11.22,10.94,11.18,268026,0
+PDFS.US,D,20060622,000000,11.06,11.16,10.93,11.03,158994,0
+PDFS.US,D,20060623,000000,10.95,11.22,10.95,11.14,102427,0
+PDFS.US,D,20060626,000000,11.21,11.38,11.17,11.34,206982,0
+PDFS.US,D,20060627,000000,11.4,11.69,11.28,11.53,229800,0
+PDFS.US,D,20060628,000000,11.62,11.72,11.49,11.7,149528,0
+PDFS.US,D,20060629,000000,11.75,12.45,11.74,12.35,183454,0
+PDFS.US,D,20060630,000000,12.41,12.57,12.16,12.41,317133,0
+PDFS.US,D,20060703,000000,12.39,12.77,12.38,12.77,63363,0
+PDFS.US,D,20060705,000000,12.52,12.64,12.46,12.53,137729,0
+PDFS.US,D,20060706,000000,12.5,12.7,12.49,12.64,183884,0
+PDFS.US,D,20060707,000000,12.5,12.68,12.46,12.5,120155,0
+PDFS.US,D,20060710,000000,12.5,12.91,12.48,12.54,237387,0
+PDFS.US,D,20060711,000000,12.49,13.22,12.45,13.19,137770,0
+PDFS.US,D,20060712,000000,13.14,13.28,12.55,12.68,238260,0
+PDFS.US,D,20060713,000000,12.55,12.68,12.22,12.35,366495,0
+PDFS.US,D,20060714,000000,12.31,12.37,11.77,11.77,150833,0
+PDFS.US,D,20060717,000000,11.76,11.76,11.47,11.49,130878,0
+PDFS.US,D,20060718,000000,11.58,11.77,11.14,11.42,93847,0
+PDFS.US,D,20060719,000000,11.53,12.53,11.53,11.99,262016,0
+PDFS.US,D,20060720,000000,12.1,12.52,11.63,11.77,239624,0
+PDFS.US,D,20060721,000000,11.09,11.34,9.39,9.5,1329610,0
+PDFS.US,D,20060724,000000,9.55,10.91,9.55,10.28,219785,0
+PDFS.US,D,20060725,000000,10.37,10.81,10.31,10.76,231454,0
+PDFS.US,D,20060726,000000,10.66,10.98,10.66,10.76,103725,0
+PDFS.US,D,20060727,000000,10.86,11.14,10.78,11.13,190435,0
+PDFS.US,D,20060728,000000,11.19,11.42,11,11.38,208351,0
+PDFS.US,D,20060731,000000,11.2,11.34,11,11.29,81135,0
+PDFS.US,D,20060801,000000,11.14,11.46,11,11.15,63566,0
+PDFS.US,D,20060802,000000,11.25,11.33,11.1,11.21,51104,0
+PDFS.US,D,20060803,000000,11.07,11.22,11.01,11.12,74904,0
+PDFS.US,D,20060804,000000,11.29,11.35,11.07,11.22,60048,0
+PDFS.US,D,20060807,000000,11.2,11.27,11,11.23,82469,0
+PDFS.US,D,20060808,000000,11.23,11.28,10.9,10.98,72815,0
+PDFS.US,D,20060809,000000,11.13,11.31,11.05,11.2,86461,0
+PDFS.US,D,20060810,000000,11.09,11.7,11.01,11.63,107206,0
+PDFS.US,D,20060811,000000,11.56,11.63,11.33,11.55,48988,0
+PDFS.US,D,20060814,000000,11.7,12.19,11.64,11.96,77126,0
+PDFS.US,D,20060815,000000,12.14,12.81,12.04,12.79,89771,0
+PDFS.US,D,20060816,000000,12.87,13,12.65,12.93,81387,0
+PDFS.US,D,20060817,000000,12.86,13.55,12.83,13.24,110986,0
+PDFS.US,D,20060818,000000,13.42,13.53,13.01,13.17,291879,0
+PDFS.US,D,20060821,000000,13.07,13.35,12.96,13.31,159911,0
+PDFS.US,D,20060822,000000,13.25,13.48,13.12,13.35,47474,0
+PDFS.US,D,20060823,000000,13.42,13.48,12.71,12.83,39214,0
+PDFS.US,D,20060824,000000,12.8,13.06,12.42,13.01,50094,0
+PDFS.US,D,20060825,000000,12.93,13.12,12.78,12.8,42262,0
+PDFS.US,D,20060828,000000,12.75,13.18,12.64,13.02,84333,0
+PDFS.US,D,20060829,000000,13.02,13.05,12.91,13.01,66932,0
+PDFS.US,D,20060830,000000,13.05,13.1,12.73,12.99,67903,0
+PDFS.US,D,20060831,000000,13.1,13.11,12.85,12.96,70012,0
+PDFS.US,D,20060901,000000,13.08,13.2,12.95,13,85943,0
+PDFS.US,D,20060905,000000,13.09,13.34,12.92,13,75898,0
+PDFS.US,D,20060906,000000,12.89,13.09,12.8,12.83,39474,0
+PDFS.US,D,20060907,000000,12.72,12.72,12.31,12.6,62710,0
+PDFS.US,D,20060908,000000,12.68,12.78,12.55,12.61,23247,0
+PDFS.US,D,20060911,000000,12.49,12.83,12.41,12.71,30295,0
+PDFS.US,D,20060912,000000,12.76,13.3,12.56,13.21,78095,0
+PDFS.US,D,20060913,000000,13.21,13.21,12.89,12.97,78733,0
+PDFS.US,D,20060914,000000,12.88,13.02,12.88,13,29668,0
+PDFS.US,D,20060915,000000,13.04,13.28,12.9,12.98,181389,0
+PDFS.US,D,20060918,000000,12.88,13.29,12.88,13.16,23324,0
+PDFS.US,D,20060919,000000,13.23,13.32,12.62,13.05,38564,0
+PDFS.US,D,20060920,000000,13.2,13.23,12.86,13.02,51065,0
+PDFS.US,D,20060921,000000,13.02,13.22,12.48,12.58,31763,0
+PDFS.US,D,20060922,000000,12.48,12.48,11.83,11.86,90591,0
+PDFS.US,D,20060925,000000,11.95,12.07,11.81,11.88,140688,0
+PDFS.US,D,20060926,000000,11.92,11.94,11.72,11.79,73185,0
+PDFS.US,D,20060927,000000,11.75,11.86,11.62,11.65,96274,0
+PDFS.US,D,20060928,000000,11.73,11.89,11.52,11.55,82932,0
+PDFS.US,D,20060929,000000,11.5,11.51,10.94,10.96,94159,0
+PDFS.US,D,20061002,000000,11.15,11.56,10.92,10.96,138761,0
+PDFS.US,D,20061003,000000,10.97,11.04,10.39,10.79,232636,0
+PDFS.US,D,20061004,000000,10.82,11.57,10.82,11.32,208838,0
+PDFS.US,D,20061005,000000,11.28,11.8,11.26,11.72,72601,0
+PDFS.US,D,20061006,000000,11.64,12.22,11.47,11.95,315824,0
+PDFS.US,D,20061009,000000,11.91,12.22,11.91,12.18,43091,0
+PDFS.US,D,20061010,000000,12.25,12.26,11.7,11.95,58970,0
+PDFS.US,D,20061011,000000,11.86,12.15,11.77,11.98,66833,0
+PDFS.US,D,20061012,000000,12.11,12.62,12.11,12.45,91214,0
+PDFS.US,D,20061013,000000,12.54,12.73,12.31,12.62,79850,0
+PDFS.US,D,20061016,000000,12.6,12.7,12.6,12.67,94551,0
+PDFS.US,D,20061017,000000,12.54,12.69,12.48,12.54,69806,0
+PDFS.US,D,20061018,000000,12.55,12.66,12.46,12.52,99976,0
+PDFS.US,D,20061019,000000,12.56,12.69,12.49,12.62,79757,0
+PDFS.US,D,20061020,000000,12.7,12.89,12.5,12.81,172551,0
+PDFS.US,D,20061023,000000,12.7,13,12.6,12.95,54139,0
+PDFS.US,D,20061024,000000,12.86,12.86,12.58,12.68,69624,0
+PDFS.US,D,20061025,000000,12.71,12.85,12.57,12.82,50970,0
+PDFS.US,D,20061026,000000,12.95,14.88,12.81,14.48,410740,0
+PDFS.US,D,20061027,000000,14.49,14.71,13.92,14.01,203919,0
+PDFS.US,D,20061030,000000,13.9,14.1,13.8,14.07,229535,0
+PDFS.US,D,20061031,000000,14.24,14.29,13.94,14.15,141721,0
+PDFS.US,D,20061101,000000,14.21,14.21,14,14.04,96789,0
+PDFS.US,D,20061102,000000,14.01,14.15,13.89,13.99,89763,0
+PDFS.US,D,20061103,000000,14.07,14.19,13.85,14.16,81892,0
+PDFS.US,D,20061106,000000,14.21,14.21,13.91,14.09,66793,0
+PDFS.US,D,20061107,000000,14,14.42,13.95,14.38,100245,0
+PDFS.US,D,20061108,000000,14.29,14.46,14.18,14.19,38717,0
+PDFS.US,D,20061109,000000,14.26,14.39,13.93,13.97,57067,0
+PDFS.US,D,20061110,000000,13.94,14.1,13.86,14.1,64531,0
+PDFS.US,D,20061113,000000,14.05,14.54,13.97,14.54,70015,0
+PDFS.US,D,20061114,000000,14.54,14.64,14.28,14.64,62201,0
+PDFS.US,D,20061115,000000,14.66,14.7,14.38,14.7,60608,0
+PDFS.US,D,20061116,000000,14.55,14.74,14.55,14.74,48092,0
+PDFS.US,D,20061117,000000,14.74,14.74,14.5,14.62,144895,0
+PDFS.US,D,20061120,000000,14.64,14.77,14.49,14.77,62076,0
+PDFS.US,D,20061121,000000,14.7,14.78,14.49,14.75,51332,0
+PDFS.US,D,20061122,000000,14.75,14.79,14.62,14.7,31562,0
+PDFS.US,D,20061124,000000,14.6,14.73,14.6,14.63,26184,0
+PDFS.US,D,20061127,000000,14.54,14.65,14.29,14.45,108369,0
+PDFS.US,D,20061128,000000,14.41,14.41,14.18,14.25,54411,0
+PDFS.US,D,20061129,000000,14.39,14.52,14.26,14.52,101944,0
+PDFS.US,D,20061130,000000,14.41,14.8,14.39,14.7,132978,0
+PDFS.US,D,20061201,000000,14.72,14.97,14.56,14.95,94749,0
+PDFS.US,D,20061204,000000,14.95,15.15,14.74,15.14,75036,0
+PDFS.US,D,20061205,000000,15.14,15.47,15.01,15.43,117821,0
+PDFS.US,D,20061206,000000,15.33,15.72,15.26,15.7,82228,0
+PDFS.US,D,20061207,000000,15.74,15.74,14.87,15.25,99549,0
+PDFS.US,D,20061208,000000,15.25,15.57,15.15,15.29,159015,0
+PDFS.US,D,20061211,000000,15.33,15.61,15.31,15.59,272094,0
+PDFS.US,D,20061212,000000,15.51,15.63,15.35,15.47,71967,0
+PDFS.US,D,20061213,000000,15.62,15.66,15.36,15.48,65115,0
+PDFS.US,D,20061214,000000,15.54,15.59,15.34,15.46,181391,0
+PDFS.US,D,20061215,000000,15.53,15.55,15.36,15.51,138174,0
+PDFS.US,D,20061218,000000,15.52,15.54,15.34,15.48,93229,0
+PDFS.US,D,20061219,000000,15.32,15.48,14.47,14.55,133278,0
+PDFS.US,D,20061220,000000,14.61,14.96,14.61,14.86,38539,0
+PDFS.US,D,20061221,000000,14.9,14.96,14.42,14.59,50258,0
+PDFS.US,D,20061222,000000,14.63,14.76,14.41,14.46,23731,0
+PDFS.US,D,20061226,000000,14.48,15.01,14.48,15.01,41595,0
+PDFS.US,D,20061227,000000,15.01,15.01,14.8,14.98,47711,0
+PDFS.US,D,20061228,000000,14.98,15.05,14.85,14.99,44854,0
+PDFS.US,D,20061229,000000,15,15.09,14.42,14.45,71042,0
+PDFS.US,D,20070103,000000,14.58,14.9,14.31,14.82,79048,0
+PDFS.US,D,20070104,000000,14.71,14.94,14.69,14.74,68197,0
+PDFS.US,D,20070105,000000,14.74,14.74,13.88,14.12,57061,0
+PDFS.US,D,20070108,000000,14.12,14.37,13.55,13.99,68473,0
+PDFS.US,D,20070109,000000,13.97,13.97,13.46,13.66,49595,0
+PDFS.US,D,20070110,000000,13.55,13.99,13.45,13.93,52849,0
+PDFS.US,D,20070111,000000,13.93,13.98,12.77,12.85,110223,0
+PDFS.US,D,20070112,000000,11.95,12.1,11.25,11.61,269739,0
+PDFS.US,D,20070116,000000,11.65,11.65,10.98,11.17,253732,0
+PDFS.US,D,20070117,000000,11.17,11.17,10.88,10.88,124161,0
+PDFS.US,D,20070118,000000,10.86,10.98,10.64,10.7,108409,0
+PDFS.US,D,20070119,000000,10.67,10.95,10.44,10.79,102483,0
+PDFS.US,D,20070122,000000,10.8,10.8,10.36,10.4,101007,0
+PDFS.US,D,20070123,000000,10.6,10.6,10.33,10.39,103971,0
+PDFS.US,D,20070124,000000,10.38,10.64,10.38,10.54,124434,0
+PDFS.US,D,20070125,000000,10.62,10.62,10.34,10.42,90630,0
+PDFS.US,D,20070126,000000,10.42,10.77,10.16,10.74,165399,0
+PDFS.US,D,20070129,000000,10.74,11.44,10.61,11.4,227447,0
+PDFS.US,D,20070130,000000,11.4,11.64,11.2,11.51,96418,0
+PDFS.US,D,20070131,000000,11.45,11.45,11.06,11.11,131124,0
+PDFS.US,D,20070201,000000,11.15,11.47,11.1,11.46,101074,0
+PDFS.US,D,20070202,000000,11.48,11.61,11.27,11.49,126152,0
+PDFS.US,D,20070205,000000,11.46,11.59,11.22,11.39,70760,0
+PDFS.US,D,20070206,000000,11.48,11.48,11.05,11.07,70029,0
+PDFS.US,D,20070207,000000,12.07,13.05,11.99,12.89,357146,0
+PDFS.US,D,20070208,000000,12.91,12.94,12.34,12.88,94531,0
+PDFS.US,D,20070209,000000,12.45,12.75,12.41,12.72,202172,0
+PDFS.US,D,20070212,000000,12.63,12.73,12.52,12.66,88780,0
+PDFS.US,D,20070213,000000,12.71,12.73,12.31,12.36,93739,0
+PDFS.US,D,20070214,000000,12.39,12.5,12.08,12.33,102416,0
+PDFS.US,D,20070215,000000,12.29,12.5,12.08,12.41,113765,0
+PDFS.US,D,20070216,000000,12.4,12.52,12.3,12.48,128907,0
+PDFS.US,D,20070220,000000,12.41,12.5,12.15,12.46,85369,0
+PDFS.US,D,20070221,000000,12.38,12.42,12.2,12.32,83385,0
+PDFS.US,D,20070222,000000,12.35,12.6,12.27,12.58,70468,0
+PDFS.US,D,20070223,000000,12.59,12.59,12.37,12.48,52669,0
+PDFS.US,D,20070226,000000,12.48,12.48,12.09,12.18,75139,0
+PDFS.US,D,20070227,000000,12.12,12.2,11.16,11.29,119362,0
+PDFS.US,D,20070228,000000,11.24,11.57,11.06,11.39,73975,0
+PDFS.US,D,20070301,000000,11.1,11.54,10.71,10.82,107714,0
+PDFS.US,D,20070302,000000,10.76,10.86,10.34,10.35,117775,0
+PDFS.US,D,20070305,000000,10.29,10.85,10.28,10.46,112092,0
+PDFS.US,D,20070306,000000,10.56,10.88,10.4,10.66,116899,0
+PDFS.US,D,20070307,000000,10.63,10.91,10.4,10.8,80777,0
+PDFS.US,D,20070308,000000,10.91,11.04,10.43,10.48,80135,0
+PDFS.US,D,20070309,000000,10.6,10.7,10.41,10.54,59236,0
+PDFS.US,D,20070312,000000,10.5,10.74,10.42,10.54,55258,0
+PDFS.US,D,20070313,000000,10.46,10.5,9.97,10.13,129542,0
+PDFS.US,D,20070314,000000,10.1,10.34,10.05,10.16,52397,0
+PDFS.US,D,20070315,000000,10.17,10.3,10.09,10.24,73846,0
+PDFS.US,D,20070316,000000,10.23,10.47,10,10,168805,0
+PDFS.US,D,20070319,000000,10.07,10.23,9.98,10.11,68328,0
+PDFS.US,D,20070320,000000,10.09,10.15,9.98,10.1,52927,0
+PDFS.US,D,20070321,000000,10.13,10.46,10.05,10.36,74155,0
+PDFS.US,D,20070322,000000,10.37,10.37,10.04,10.07,100197,0
+PDFS.US,D,20070323,000000,10.12,10.75,10.09,10.7,172120,0
+PDFS.US,D,20070326,000000,10.73,11.27,10.73,11.13,61640,0
+PDFS.US,D,20070327,000000,11.11,11.11,10.85,11.03,45139,0
+PDFS.US,D,20070328,000000,10.93,11.01,10.65,11,213993,0
+PDFS.US,D,20070329,000000,11.04,11.21,10.96,11.08,82107,0
+PDFS.US,D,20070330,000000,11.11,11.34,10.98,11.29,89330,0
+PDFS.US,D,20070402,000000,11.3,11.9,11.24,11.55,126369,0
+PDFS.US,D,20070403,000000,11.62,11.84,11.4,11.75,157078,0
+PDFS.US,D,20070404,000000,11.72,12,11.51,11.92,115781,0
+PDFS.US,D,20070405,000000,11.94,11.98,11.33,11.48,127150,0
+PDFS.US,D,20070409,000000,11.47,11.58,11.2,11.35,210048,0
+PDFS.US,D,20070410,000000,11.33,11.59,11.33,11.55,53765,0
+PDFS.US,D,20070411,000000,11.59,11.59,10.92,11.39,105885,0
+PDFS.US,D,20070412,000000,11.34,11.45,11.09,11.25,60840,0
+PDFS.US,D,20070413,000000,11.25,11.4,11.07,11.4,54819,0
+PDFS.US,D,20070416,000000,11.47,11.74,11.47,11.7,114953,0
+PDFS.US,D,20070417,000000,11.73,11.73,11.27,11.31,102779,0
+PDFS.US,D,20070418,000000,11.29,11.6,11.29,11.34,60856,0
+PDFS.US,D,20070419,000000,11.28,11.5,11.03,11.06,44801,0
+PDFS.US,D,20070420,000000,11.23,11.27,11.04,11.08,85335,0
+PDFS.US,D,20070423,000000,11.01,11.21,10.91,11.01,68885,0
+PDFS.US,D,20070424,000000,10.94,11.17,10.57,11.05,107154,0
+PDFS.US,D,20070425,000000,11.14,11.25,10.91,11.1,59002,0
+PDFS.US,D,20070426,000000,12,12.52,11.87,12.03,337404,0
+PDFS.US,D,20070427,000000,11.95,12.15,11.89,11.97,120253,0
+PDFS.US,D,20070430,000000,11.98,12.01,11.17,11.23,210551,0
+PDFS.US,D,20070501,000000,11.2,11.29,10.37,11.13,165461,0
+PDFS.US,D,20070502,000000,11.2,11.32,10.97,11.16,82807,0
+PDFS.US,D,20070503,000000,11.14,11.25,10.77,10.83,78222,0
+PDFS.US,D,20070504,000000,10.88,11,10.64,10.72,67927,0
+PDFS.US,D,20070507,000000,10.69,11.3,10.69,11.24,104745,0
+PDFS.US,D,20070508,000000,11.19,11.19,10.84,11.08,80185,0
+PDFS.US,D,20070509,000000,10.99,11.19,10.88,11.02,62190,0
+PDFS.US,D,20070510,000000,10.93,11.05,10.72,10.78,78054,0
+PDFS.US,D,20070511,000000,10.7,10.9,10.59,10.83,47225,0
+PDFS.US,D,20070514,000000,10.79,10.95,10.41,10.48,64463,0
+PDFS.US,D,20070515,000000,10.45,10.72,10.27,10.32,95256,0
+PDFS.US,D,20070516,000000,10.37,10.38,10.01,10.23,124576,0
+PDFS.US,D,20070517,000000,10.18,10.2,9.74,9.97,167847,0
+PDFS.US,D,20070518,000000,10.02,10.15,9.74,10.02,66390,0
+PDFS.US,D,20070521,000000,10.03,10.42,10.03,10.24,99337,0
+PDFS.US,D,20070522,000000,10.29,10.44,10.22,10.42,55214,0
+PDFS.US,D,20070523,000000,10.48,10.87,10.42,10.73,87585,0
+PDFS.US,D,20070524,000000,10.74,10.76,10.57,10.73,92513,0
+PDFS.US,D,20070525,000000,10.76,10.86,10.63,10.81,80680,0
+PDFS.US,D,20070529,000000,10.85,10.85,10.09,10.38,88887,0
+PDFS.US,D,20070530,000000,10.22,10.47,9.9,10.43,219252,0
+PDFS.US,D,20070531,000000,10.46,10.46,9.86,9.87,257406,0
+PDFS.US,D,20070601,000000,9.98,10.42,9.87,10.37,195265,0
+PDFS.US,D,20070604,000000,10.34,10.42,10.22,10.35,161411,0
+PDFS.US,D,20070605,000000,10.27,10.29,10.13,10.2,149223,0
+PDFS.US,D,20070606,000000,10.16,10.38,10.15,10.35,137458,0
+PDFS.US,D,20070607,000000,10.28,10.31,10.21,10.26,176852,0
+PDFS.US,D,20070608,000000,10.22,10.57,10.22,10.56,133774,0
+PDFS.US,D,20070611,000000,10.66,11.38,10.62,11.28,258109,0
+PDFS.US,D,20070612,000000,11.24,11.24,10.8,10.99,153744,0
+PDFS.US,D,20070613,000000,11.04,11.12,10.92,11.05,107870,0
+PDFS.US,D,20070614,000000,11.03,11.39,10.98,11.26,77480,0
+PDFS.US,D,20070615,000000,11.5,11.92,11.35,11.65,239943,0
+PDFS.US,D,20070618,000000,11.5,11.99,11.4,11.92,187959,0
+PDFS.US,D,20070619,000000,11.84,12.08,11.84,12.07,187305,0
+PDFS.US,D,20070620,000000,12.07,12.18,11.86,12.13,146163,0
+PDFS.US,D,20070621,000000,12.05,12.25,12.05,12.16,197113,0
+PDFS.US,D,20070622,000000,12.11,12.11,11.63,11.82,492543,0
+PDFS.US,D,20070625,000000,11.76,12.1,11.51,11.76,150178,0
+PDFS.US,D,20070626,000000,11.83,12,11.68,11.95,157603,0
+PDFS.US,D,20070627,000000,11.82,12.07,11.56,12.01,127595,0
+PDFS.US,D,20070628,000000,12.04,12.15,12.01,12.13,199794,0
+PDFS.US,D,20070629,000000,12.15,12.17,11.83,11.83,161028,0
+PDFS.US,D,20070702,000000,11.91,12.36,11.82,12.36,181287,0
+PDFS.US,D,20070703,000000,12.39,12.39,12.12,12.33,60244,0
+PDFS.US,D,20070705,000000,12.29,12.52,12.16,12.46,135738,0
+PDFS.US,D,20070706,000000,12.45,12.45,12.17,12.2,37289,0
+PDFS.US,D,20070709,000000,12.21,12.21,11.96,12.01,96781,0
+PDFS.US,D,20070710,000000,11.94,11.94,11.7,11.83,111640,0
+PDFS.US,D,20070711,000000,11.8,12.13,11.78,11.94,123646,0
+PDFS.US,D,20070712,000000,11.89,12.33,11.89,12.3,78124,0
+PDFS.US,D,20070713,000000,12.28,12.45,12.12,12.45,105290,0
+PDFS.US,D,20070716,000000,12.44,12.57,12.13,12.49,90291,0
+PDFS.US,D,20070717,000000,12.5,12.5,12.03,12.1,92399,0
+PDFS.US,D,20070718,000000,12.06,12.22,11.88,12.18,103336,0
+PDFS.US,D,20070719,000000,12.29,12.4,12.1,12.36,71207,0
+PDFS.US,D,20070720,000000,12.33,12.36,12.01,12.26,132995,0
+PDFS.US,D,20070723,000000,12.29,12.29,12.01,12.12,89460,0
+PDFS.US,D,20070724,000000,11.96,12.18,11.18,11.62,184201,0
+PDFS.US,D,20070725,000000,11.69,12.08,11.47,11.68,107918,0
+PDFS.US,D,20070726,000000,11.52,11.67,11.12,11.32,121376,0
+PDFS.US,D,20070727,000000,11.24,11.42,10.9,10.91,136806,0
+PDFS.US,D,20070730,000000,10.89,11.22,10.38,11.12,101780,0
+PDFS.US,D,20070731,000000,11.34,11.44,11.09,11.09,141659,0
+PDFS.US,D,20070801,000000,10,10,9.18,9.6,1020641,0
+PDFS.US,D,20070802,000000,9.6,10.03,9.32,9.97,313450,0
+PDFS.US,D,20070803,000000,9.9,9.94,9.6,9.76,341190,0
+PDFS.US,D,20070806,000000,9.79,10.01,9.6,9.92,256099,0
+PDFS.US,D,20070807,000000,9.84,9.97,9.7,9.88,491904,0
+PDFS.US,D,20070808,000000,9.94,10.89,9.88,10.71,562325,0
+PDFS.US,D,20070809,000000,10.5,11.96,10.13,11.72,677933,0
+PDFS.US,D,20070810,000000,11.58,12.43,10.95,11.14,321974,0
+PDFS.US,D,20070813,000000,11.33,11.45,10.14,10.28,296658,0
+PDFS.US,D,20070814,000000,10.27,10.38,9.8,9.97,220263,0
+PDFS.US,D,20070815,000000,9.9,9.96,9.75,9.75,228437,0
+PDFS.US,D,20070816,000000,9.7,10.35,9.6,10.3,239765,0
+PDFS.US,D,20070817,000000,10.77,10.77,9.67,10.06,219999,0
+PDFS.US,D,20070820,000000,10.2,10.29,9.75,10.08,62338,0
+PDFS.US,D,20070821,000000,10.03,10.18,9.9,10.06,57545,0
+PDFS.US,D,20070822,000000,10.18,10.21,9.46,9.58,250174,0
+PDFS.US,D,20070823,000000,9.64,9.68,9.32,9.46,201370,0
+PDFS.US,D,20070824,000000,9.45,9.49,9.18,9.41,104438,0
+PDFS.US,D,20070827,000000,9.4,9.62,9.32,9.36,65186,0
+PDFS.US,D,20070828,000000,9.3,9.46,9.3,9.44,91507,0
+PDFS.US,D,20070829,000000,9.48,9.65,9.39,9.61,87583,0
+PDFS.US,D,20070830,000000,9.5,9.79,9.5,9.74,80686,0
+PDFS.US,D,20070831,000000,9.8,9.82,9.63,9.76,141300,0
+PDFS.US,D,20070904,000000,9.69,10.43,9.55,10.25,89520,0
+PDFS.US,D,20070905,000000,10.16,10.16,9.81,9.97,153235,0
+PDFS.US,D,20070906,000000,9.98,10.04,9.77,9.81,56610,0
+PDFS.US,D,20070907,000000,9.64,9.65,9.5,9.53,92932,0
+PDFS.US,D,20070910,000000,9.57,9.62,9.43,9.45,122693,0
+PDFS.US,D,20070911,000000,9.5,9.72,9.42,9.55,74957,0
+PDFS.US,D,20070912,000000,9.5,9.9,9.5,9.72,95492,0
+PDFS.US,D,20070913,000000,9.77,9.93,9.7,9.78,70753,0
+PDFS.US,D,20070914,000000,9.67,9.94,9.62,9.84,141588,0
+PDFS.US,D,20070917,000000,9.83,9.83,9.62,9.73,40505,0
+PDFS.US,D,20070918,000000,9.76,10.6,9.7,10.58,103562,0
+PDFS.US,D,20070919,000000,10.67,10.8,10.36,10.56,170075,0
+PDFS.US,D,20070920,000000,10.53,10.7,10.33,10.44,59173,0
+PDFS.US,D,20070921,000000,10.55,10.7,10.08,10.52,127436,0
+PDFS.US,D,20070924,000000,10.5,11.22,10.46,10.8,53862,0
+PDFS.US,D,20070925,000000,10.74,10.76,10.35,10.47,74632,0
+PDFS.US,D,20070926,000000,10.55,10.81,10.44,10.54,61095,0
+PDFS.US,D,20070927,000000,10.75,10.75,9.98,10,77232,0
+PDFS.US,D,20070928,000000,9.97,10.21,9.77,9.88,92584,0
+PDFS.US,D,20071001,000000,9.92,10.22,9.79,10.21,114710,0
+PDFS.US,D,20071002,000000,10.24,10.29,10,10.22,230282,0
+PDFS.US,D,20071003,000000,10.14,10.24,9.76,9.87,85879,0
+PDFS.US,D,20071004,000000,9.93,10.18,9.77,10,63244,0
+PDFS.US,D,20071005,000000,10.1,10.1,9.91,10,80840,0
+PDFS.US,D,20071008,000000,10,10,9.85,9.92,40101,0
+PDFS.US,D,20071009,000000,9.93,9.93,9.49,9.49,120099,0
+PDFS.US,D,20071010,000000,9.51,9.98,9.48,9.63,100926,0
+PDFS.US,D,20071011,000000,9.66,9.87,9.36,9.43,119971,0
+PDFS.US,D,20071012,000000,9.42,9.53,9.32,9.46,80179,0
+PDFS.US,D,20071015,000000,9.45,9.55,8.97,9.01,81689,0
+PDFS.US,D,20071016,000000,9.01,9.01,8.25,8.6,269269,0
+PDFS.US,D,20071017,000000,8.71,9.01,8.48,9.01,149632,0
+PDFS.US,D,20071018,000000,8.95,9.01,8.82,9.01,57260,0
+PDFS.US,D,20071019,000000,8.99,9.01,8.42,8.46,164863,0
+PDFS.US,D,20071022,000000,8.35,8.71,8.18,8.66,140552,0
+PDFS.US,D,20071023,000000,8.74,8.81,8.5,8.56,79625,0
+PDFS.US,D,20071024,000000,8.48,8.75,7.98,8.15,214151,0
+PDFS.US,D,20071025,000000,8.15,8.45,7.96,8.05,142791,0
+PDFS.US,D,20071026,000000,8.18,8.18,7.76,8.15,182948,0
+PDFS.US,D,20071029,000000,8.18,8.27,8,8.08,146738,0
+PDFS.US,D,20071030,000000,8,8.05,7.88,7.93,90095,0
+PDFS.US,D,20071031,000000,8,8,7.81,7.9,90204,0
+PDFS.US,D,20071101,000000,8.74,9.29,7.47,7.5,2124478,0
+PDFS.US,D,20071102,000000,7.61,9.27,7.55,9.08,701054,0
+PDFS.US,D,20071105,000000,8.9,9.21,8.51,9.08,271234,0
+PDFS.US,D,20071106,000000,9.09,9.18,8.91,9.14,176711,0
+PDFS.US,D,20071107,000000,9,9.19,8.89,8.92,330457,0
+PDFS.US,D,20071108,000000,9,9,8.34,8.54,139493,0
+PDFS.US,D,20071109,000000,8.44,8.72,8.11,8.23,138327,0
+PDFS.US,D,20071112,000000,8.21,8.74,8.09,8.48,137629,0
+PDFS.US,D,20071113,000000,8.58,8.75,8.11,8.31,243589,0
+PDFS.US,D,20071114,000000,8.35,8.43,7.99,8.13,150066,0
+PDFS.US,D,20071115,000000,8.11,8.17,7.82,7.88,72776,0
+PDFS.US,D,20071116,000000,7.9,8.61,7.9,8.26,142701,0
+PDFS.US,D,20071119,000000,8.17,8.18,7.75,7.83,117830,0
+PDFS.US,D,20071120,000000,7.85,7.89,7.49,7.7,177135,0
+PDFS.US,D,20071121,000000,7.67,7.74,7.31,7.38,123285,0
+PDFS.US,D,20071123,000000,7.45,8.04,7.45,7.67,88377,0
+PDFS.US,D,20071126,000000,7.65,7.85,7.26,7.29,173265,0
+PDFS.US,D,20071127,000000,7.29,7.33,7.03,7.21,320073,0
+PDFS.US,D,20071128,000000,7.3,7.79,7.3,7.53,611658,0
+PDFS.US,D,20071129,000000,7.53,8.1,7.53,7.95,194207,0
+PDFS.US,D,20071130,000000,8.01,8.28,7.76,7.93,187438,0
+PDFS.US,D,20071203,000000,7.97,8.07,7.7,7.71,127738,0
+PDFS.US,D,20071204,000000,7.62,7.9,7.62,7.71,65958,0
+PDFS.US,D,20071205,000000,7.83,8.23,7.73,8.2,75170,0
+PDFS.US,D,20071206,000000,8.2,8.3,8.14,8.27,104919,0
+PDFS.US,D,20071207,000000,8.28,8.35,8.08,8.22,67414,0
+PDFS.US,D,20071210,000000,8.22,8.43,8.13,8.41,69337,0
+PDFS.US,D,20071211,000000,8.45,8.92,8.06,8.09,96813,0
+PDFS.US,D,20071212,000000,8.32,8.81,8.2,8.51,110895,0
+PDFS.US,D,20071213,000000,8.45,8.78,8.33,8.7,51794,0
+PDFS.US,D,20071214,000000,8.61,8.73,8.37,8.41,93404,0
+PDFS.US,D,20071217,000000,8.34,8.61,8.16,8.29,82412,0
+PDFS.US,D,20071218,000000,8.33,8.68,8.33,8.56,102439,0
+PDFS.US,D,20071219,000000,8.56,8.68,8.45,8.5,99511,0
+PDFS.US,D,20071220,000000,8.61,8.81,8.46,8.79,71498,0
+PDFS.US,D,20071221,000000,8.97,9.32,8.94,9.2,252302,0
+PDFS.US,D,20071224,000000,9.3,9.49,9.08,9.42,26601,0
+PDFS.US,D,20071226,000000,9.33,9.91,9.16,9.8,80661,0
+PDFS.US,D,20071227,000000,9.81,9.94,9.17,9.29,104709,0
+PDFS.US,D,20071228,000000,9.43,9.69,9.32,9.41,62977,0
+PDFS.US,D,20071231,000000,9.36,9.59,8.73,9.01,103636,0
+PDFS.US,D,20080102,000000,9,9.21,8.57,9.01,105548,0
+PDFS.US,D,20080103,000000,9.05,9.4,8.58,8.63,88211,0
+PDFS.US,D,20080104,000000,8.55,8.55,8.13,8.22,97496,0
+PDFS.US,D,20080107,000000,8.28,8.63,8.12,8.51,100555,0
+PDFS.US,D,20080108,000000,8.53,8.66,8.14,8.16,242391,0
+PDFS.US,D,20080109,000000,8.12,8.16,7.65,7.86,112839,0
+PDFS.US,D,20080110,000000,7.75,7.88,7.2,7.23,334633,0
+PDFS.US,D,20080111,000000,7.2,7.79,7.2,7.47,201400,0
+PDFS.US,D,20080114,000000,7.53,7.89,7.25,7.78,214242,0
+PDFS.US,D,20080115,000000,7.69,7.84,7.36,7.5,105063,0
+PDFS.US,D,20080116,000000,7.5,8.03,7.31,7.81,75642,0
+PDFS.US,D,20080117,000000,7.85,8.34,7.59,7.7,54601,0
+PDFS.US,D,20080118,000000,7.62,7.92,7.37,7.68,114863,0
+PDFS.US,D,20080122,000000,7.33,8.37,7.24,8.1,87822,0
+PDFS.US,D,20080123,000000,7.89,8.93,7.45,8.85,161435,0
+PDFS.US,D,20080124,000000,8.92,8.92,7.98,8.32,77555,0
+PDFS.US,D,20080125,000000,8.46,8.49,8.04,8.13,33629,0
+PDFS.US,D,20080128,000000,8.13,8.32,7.85,8.19,67053,0
+PDFS.US,D,20080129,000000,8.26,8.44,8.08,8.17,81938,0
+PDFS.US,D,20080130,000000,8.09,8.39,8,8.13,46227,0
+PDFS.US,D,20080131,000000,8,8.81,8,8.64,69853,0
+PDFS.US,D,20080201,000000,8.67,8.69,8.09,8.66,93365,0
+PDFS.US,D,20080204,000000,8.63,8.93,8.19,8.33,82894,0
+PDFS.US,D,20080205,000000,8.15,8.28,8.05,8.11,47861,0
+PDFS.US,D,20080206,000000,8.19,8.21,7.77,7.87,71367,0
+PDFS.US,D,20080207,000000,7.96,8.39,7.67,8.26,90505,0
+PDFS.US,D,20080208,000000,6.75,6.85,5.57,5.89,2093616,0
+PDFS.US,D,20080211,000000,5.96,6,5.36,5.66,319959,0
+PDFS.US,D,20080212,000000,5.4,5.57,5.26,5.31,353961,0
+PDFS.US,D,20080213,000000,5.4,5.41,4.58,5.39,591546,0
+PDFS.US,D,20080214,000000,5.39,5.65,5.15,5.49,190316,0
+PDFS.US,D,20080215,000000,5.45,5.46,5.11,5.2,180788,0
+PDFS.US,D,20080219,000000,5.25,5.25,5.14,5.2,141279,0
+PDFS.US,D,20080220,000000,5.17,5.23,5.02,5.23,128818,0
+PDFS.US,D,20080221,000000,5.2,5.4,5.15,5.21,105961,0
+PDFS.US,D,20080222,000000,5.21,5.21,5,5.18,111342,0
+PDFS.US,D,20080225,000000,5.19,5.26,4.97,5.25,136308,0
+PDFS.US,D,20080226,000000,5.24,5.85,5.11,5.7,377947,0
+PDFS.US,D,20080227,000000,5.63,5.92,5.62,5.9,115951,0
+PDFS.US,D,20080228,000000,5.86,5.98,5.66,5.82,122559,0
+PDFS.US,D,20080229,000000,5.74,5.89,5.65,5.7,158815,0
+PDFS.US,D,20080303,000000,5.69,5.74,5.51,5.65,112093,0
+PDFS.US,D,20080304,000000,5.56,5.68,5.25,5.42,58271,0
+PDFS.US,D,20080305,000000,5.46,5.58,5.25,5.3,149864,0
+PDFS.US,D,20080306,000000,5.26,5.39,4.8,4.81,503215,0
+PDFS.US,D,20080307,000000,4.76,5.07,4.64,4.92,268139,0
+PDFS.US,D,20080310,000000,4.91,4.99,4.73,4.76,139323,0
+PDFS.US,D,20080311,000000,4.9,5.3,4.77,5.3,117005,0
+PDFS.US,D,20080312,000000,5.31,5.31,4.86,4.86,80200,0
+PDFS.US,D,20080313,000000,4.81,5.07,4.72,4.9,74985,0
+PDFS.US,D,20080314,000000,4.95,5.02,4.7,4.75,79963,0
+PDFS.US,D,20080317,000000,4.69,4.93,4.56,4.7,82336,0
+PDFS.US,D,20080318,000000,4.87,5.11,4.68,4.96,102699,0
+PDFS.US,D,20080319,000000,4.99,5.1,4.68,4.95,106814,0
+PDFS.US,D,20080320,000000,5,5,4.65,4.74,339959,0
+PDFS.US,D,20080324,000000,4.77,5.68,4.77,5.56,182139,0
+PDFS.US,D,20080325,000000,5.57,5.6,5.44,5.57,100859,0
+PDFS.US,D,20080326,000000,5.53,5.59,5.42,5.54,47514,0
+PDFS.US,D,20080327,000000,5.56,5.58,5.37,5.44,41643,0
+PDFS.US,D,20080328,000000,5.45,5.6,5.31,5.39,116661,0
+PDFS.US,D,20080331,000000,5.41,5.64,5.23,5.51,84877,0
+PDFS.US,D,20080401,000000,5.63,5.85,5.63,5.73,99154,0
+PDFS.US,D,20080402,000000,5.72,5.85,5.46,5.49,97574,0
+PDFS.US,D,20080403,000000,5.43,5.74,5.35,5.58,102287,0
+PDFS.US,D,20080404,000000,5.6,5.6,5.34,5.39,70151,0
+PDFS.US,D,20080407,000000,5.47,5.7,5.42,5.6,111497,0
+PDFS.US,D,20080408,000000,5.54,5.69,5.35,5.64,68924,0
+PDFS.US,D,20080409,000000,5.64,5.74,5.5,5.61,158453,0
+PDFS.US,D,20080410,000000,5.6,5.81,5.5,5.81,83042,0
+PDFS.US,D,20080411,000000,5.73,5.94,5.46,5.6,352049,0
+PDFS.US,D,20080414,000000,5.61,5.83,5.28,5.63,203550,0
+PDFS.US,D,20080415,000000,5.11,5.16,3.86,4.3,1611521,0
+PDFS.US,D,20080416,000000,4.4,4.51,4.02,4.45,321619,0
+PDFS.US,D,20080417,000000,4.4,4.51,4.27,4.45,161330,0
+PDFS.US,D,20080418,000000,4.55,4.68,4.35,4.67,203797,0
+PDFS.US,D,20080421,000000,4.75,4.98,4.69,4.87,185998,0
+PDFS.US,D,20080422,000000,4.84,4.85,4.56,4.69,254924,0
+PDFS.US,D,20080423,000000,4.7,5,4.55,4.97,128761,0
+PDFS.US,D,20080424,000000,4.96,5,4.66,4.77,161866,0
+PDFS.US,D,20080425,000000,4.83,4.98,4.66,4.87,80592,0
+PDFS.US,D,20080428,000000,4.85,4.99,4.78,4.9,59439,0
+PDFS.US,D,20080429,000000,4.97,5,4.86,4.93,236264,0
+PDFS.US,D,20080430,000000,4.73,4.79,4.06,4.78,330033,0
+PDFS.US,D,20080501,000000,4.79,4.83,4.69,4.82,115993,0
+PDFS.US,D,20080502,000000,4.88,4.9,4.71,4.73,225492,0
+PDFS.US,D,20080505,000000,4.73,4.88,4.63,4.66,198219,0
+PDFS.US,D,20080506,000000,4.64,4.96,4.64,4.96,143901,0
+PDFS.US,D,20080507,000000,4.96,5.02,4.89,4.99,108833,0
+PDFS.US,D,20080508,000000,5,5.04,4.95,5,122937,0
+PDFS.US,D,20080509,000000,4.97,5.08,4.96,5.03,66580,0
+PDFS.US,D,20080512,000000,5.07,5.37,5,5.33,97143,0
+PDFS.US,D,20080513,000000,5.35,5.44,5.14,5.32,48919,0
+PDFS.US,D,20080514,000000,5.32,5.36,5.17,5.22,101622,0
+PDFS.US,D,20080515,000000,5.21,5.38,5.13,5.23,86667,0
+PDFS.US,D,20080516,000000,5.26,5.44,5.12,5.24,175558,0
+PDFS.US,D,20080519,000000,5.23,5.38,5,5.18,141303,0
+PDFS.US,D,20080520,000000,5.15,5.32,5.15,5.21,69449,0
+PDFS.US,D,20080521,000000,5.24,5.35,5.03,5.16,84537,0
+PDFS.US,D,20080522,000000,5.16,5.42,5.15,5.4,134763,0
+PDFS.US,D,20080523,000000,5.36,5.36,5.13,5.22,58779,0
+PDFS.US,D,20080527,000000,5.24,5.41,5.12,5.32,70464,0
+PDFS.US,D,20080528,000000,5.36,5.39,5.11,5.39,73214,0
+PDFS.US,D,20080529,000000,5.36,6.06,5.34,5.75,199011,0
+PDFS.US,D,20080530,000000,5.77,5.77,5.59,5.64,99725,0
+PDFS.US,D,20080602,000000,5.66,5.66,5.38,5.54,87253,0
+PDFS.US,D,20080603,000000,5.57,5.57,5.42,5.51,90361,0
+PDFS.US,D,20080604,000000,5.48,5.69,5.48,5.64,79292,0
+PDFS.US,D,20080605,000000,5.63,6.09,5.61,6.05,155839,0
+PDFS.US,D,20080606,000000,6,6.07,5.9,5.93,99342,0
+PDFS.US,D,20080609,000000,5.92,5.98,5.45,5.5,137407,0
+PDFS.US,D,20080610,000000,5.41,5.66,5.26,5.47,67702,0
+PDFS.US,D,20080611,000000,5.45,5.55,5.3,5.32,71030,0
+PDFS.US,D,20080612,000000,5.35,5.65,5.35,5.63,49534,0
+PDFS.US,D,20080613,000000,5.66,5.85,5.51,5.64,97551,0
+PDFS.US,D,20080616,000000,5.63,5.7,5.46,5.54,171332,0
+PDFS.US,D,20080617,000000,5.55,5.84,5.5,5.65,50977,0
+PDFS.US,D,20080618,000000,5.6,5.82,5.51,5.74,60470,0
+PDFS.US,D,20080619,000000,5.69,6.04,5.69,5.79,60371,0
+PDFS.US,D,20080620,000000,5.74,5.98,5.74,5.97,145741,0
+PDFS.US,D,20080623,000000,5.97,6.26,5.81,6.02,141253,0
+PDFS.US,D,20080624,000000,5.9,6.17,5.84,5.85,45648,0
+PDFS.US,D,20080625,000000,5.84,5.95,5.75,5.85,39111,0
+PDFS.US,D,20080626,000000,5.77,6.26,5.77,6.08,149581,0
+PDFS.US,D,20080627,000000,6.08,6.67,5.83,6.24,2514629,0
+PDFS.US,D,20080630,000000,6.27,6.49,5.95,5.95,64914,0
+PDFS.US,D,20080701,000000,5.85,5.92,5.52,5.59,209899,0
+PDFS.US,D,20080702,000000,5.63,5.63,5.25,5.28,64964,0
+PDFS.US,D,20080703,000000,5.34,5.5,5.28,5.42,136159,0
+PDFS.US,D,20080707,000000,5.5,5.61,5.27,5.58,112701,0
+PDFS.US,D,20080708,000000,5.62,5.99,5.5,5.85,140689,0
+PDFS.US,D,20080709,000000,5.85,5.85,5.33,5.6,136115,0
+PDFS.US,D,20080710,000000,5.79,5.79,5.29,5.35,118084,0
+PDFS.US,D,20080711,000000,5.29,5.29,5.07,5.19,107031,0
+PDFS.US,D,20080714,000000,5.42,5.42,4.91,4.97,79533,0
+PDFS.US,D,20080715,000000,5.11,5.11,4.79,4.95,132260,0
+PDFS.US,D,20080716,000000,4.93,5.04,4.71,4.82,109697,0
+PDFS.US,D,20080717,000000,4.88,5.16,4.69,5.06,60583,0
+PDFS.US,D,20080718,000000,5.03,5.13,4.85,4.88,38565,0
+PDFS.US,D,20080721,000000,4.9,5.1,4.87,4.98,42422,0
+PDFS.US,D,20080722,000000,4.92,5.09,4.92,4.99,53680,0
+PDFS.US,D,20080723,000000,5,5.23,4.98,4.98,48294,0
+PDFS.US,D,20080724,000000,5.1,5.1,4.83,4.93,30407,0
+PDFS.US,D,20080725,000000,5.03,5.03,4.9,4.93,19012,0
+PDFS.US,D,20080728,000000,4.95,4.95,4.67,4.72,26109,0
+PDFS.US,D,20080729,000000,4.76,4.95,4.66,4.7,47529,0
+PDFS.US,D,20080730,000000,4.57,4.79,4.46,4.55,93583,0
+PDFS.US,D,20080731,000000,4.35,4.91,3.95,4.55,113252,0
+PDFS.US,D,20080801,000000,4.62,5.04,4.55,4.89,30616,0
+PDFS.US,D,20080804,000000,4.85,5.08,4.85,4.96,32276,0
+PDFS.US,D,20080805,000000,4.97,5.4,4.97,5.31,60989,0
+PDFS.US,D,20080806,000000,5.22,5.28,4.86,5.2,48244,0
+PDFS.US,D,20080807,000000,5.23,5.36,5,5.29,27830,0
+PDFS.US,D,20080808,000000,5.33,5.48,5.3,5.43,39415,0
+PDFS.US,D,20080811,000000,5.22,5.75,5.22,5.75,44397,0
+PDFS.US,D,20080812,000000,5.7,5.95,5.64,5.92,42925,0
+PDFS.US,D,20080813,000000,5.92,6.2,5.88,6.01,94534,0
+PDFS.US,D,20080814,000000,6,6.12,5.96,6.12,50844,0
+PDFS.US,D,20080815,000000,6.07,6.29,6.02,6.23,61390,0
+PDFS.US,D,20080818,000000,6.23,6.35,6.07,6.33,92042,0
+PDFS.US,D,20080819,000000,6.3,6.3,6.14,6.23,40953,0
+PDFS.US,D,20080820,000000,6.17,6.28,6.17,6.2,22512,0
+PDFS.US,D,20080821,000000,6.17,6.31,6.17,6.23,30291,0
+PDFS.US,D,20080822,000000,6.17,6.32,6.17,6.28,50809,0
+PDFS.US,D,20080825,000000,6.19,6.25,5.95,6.03,29845,0
+PDFS.US,D,20080826,000000,5.85,6.14,5.77,6.11,59276,0
+PDFS.US,D,20080827,000000,5.87,6.27,5.86,6.27,16702,0
+PDFS.US,D,20080828,000000,5.78,6.3,5.78,6.3,39422,0
+PDFS.US,D,20080829,000000,6.28,6.45,6.17,6.35,69644,0
+PDFS.US,D,20080902,000000,6.39,6.41,6.18,6.33,64703,0
+PDFS.US,D,20080903,000000,6.25,6.3,6.18,6.25,19266,0
+PDFS.US,D,20080904,000000,6.25,6.25,5.86,5.91,50468,0
+PDFS.US,D,20080905,000000,5.85,5.93,5.75,5.87,28543,0
+PDFS.US,D,20080908,000000,5.97,5.97,5.39,5.49,32048,0
+PDFS.US,D,20080909,000000,5.44,5.54,5.21,5.54,19000,0
+PDFS.US,D,20080910,000000,5.64,5.75,5.5,5.62,18500,0
+PDFS.US,D,20080911,000000,5.52,5.6,5.51,5.58,31115,0
+PDFS.US,D,20080912,000000,5.61,6.2,5.61,6.04,26971,0
+PDFS.US,D,20080915,000000,5.8,6.05,4.75,5.33,109040,0
+PDFS.US,D,20080916,000000,4.78,5.37,4.78,5.37,45320,0
+PDFS.US,D,20080917,000000,5.37,5.71,5.18,5.64,34234,0
+PDFS.US,D,20080918,000000,5.69,6.35,5.69,6.25,106564,0
+PDFS.US,D,20080919,000000,6.35,6.5,6.04,6.5,123973,0
+PDFS.US,D,20080922,000000,6.22,6.89,6.22,6.79,89217,0
+PDFS.US,D,20080923,000000,6.89,6.89,6.24,6.26,92272,0
+PDFS.US,D,20080924,000000,6.46,6.46,5.83,5.86,19694,0
+PDFS.US,D,20080925,000000,5.83,5.96,5.55,5.72,32203,0
+PDFS.US,D,20080926,000000,5.72,6.05,5.37,5.55,20791,0
+PDFS.US,D,20080929,000000,5.42,5.42,5,5.19,71830,0
+PDFS.US,D,20080930,000000,5.18,5.39,5.01,5.2,16109,0
+PDFS.US,D,20081001,000000,5.05,5.29,4.9,5.19,15578,0
+PDFS.US,D,20081002,000000,5.21,5.24,4.99,4.99,13284,0
+PDFS.US,D,20081003,000000,5.14,5.69,4.87,5.13,16754,0
+PDFS.US,D,20081006,000000,5,5.54,4.75,4.82,70419,0
+PDFS.US,D,20081007,000000,5,5.06,4.75,4.78,32257,0
+PDFS.US,D,20081008,000000,4.78,5,4.45,4.99,80701,0
+PDFS.US,D,20081009,000000,4.97,4.97,4.5,4.78,45378,0
+PDFS.US,D,20081010,000000,4.75,5,4.3,5,90819,0
+PDFS.US,D,20081013,000000,5.01,5.22,4.7,4.8,56109,0
+PDFS.US,D,20081014,000000,4.75,5.19,4.32,4.81,29757,0
+PDFS.US,D,20081015,000000,4.73,4.8,4.6,4.73,38168,0
+PDFS.US,D,20081016,000000,4.66,5.08,4.5,4.73,27415,0
+PDFS.US,D,20081017,000000,4.8,5.05,4.8,4.99,48104,0
+PDFS.US,D,20081020,000000,5.05,5.45,4.66,5.41,63877,0
+PDFS.US,D,20081021,000000,5.31,5.4,4.97,5.14,52708,0
+PDFS.US,D,20081022,000000,5.22,5.59,5.17,5.22,20579,0
+PDFS.US,D,20081023,000000,5.37,5.42,4.61,4.65,29063,0
+PDFS.US,D,20081024,000000,4.55,4.55,4,4.12,9732,0
+PDFS.US,D,20081027,000000,4.05,4.11,3.87,4.11,27110,0
+PDFS.US,D,20081028,000000,3.9,4.44,3.25,3.25,36051,0
+PDFS.US,D,20081029,000000,3.19,3.19,2.75,2.75,50988,0
+PDFS.US,D,20081030,000000,2.78,3.18,2.78,3,69144,0
+PDFS.US,D,20081031,000000,3.01,3.16,2.97,3,115678,0
+PDFS.US,D,20081103,000000,3.05,3.05,2.92,2.98,72159,0
+PDFS.US,D,20081104,000000,3,3,2.86,2.9,95708,0
+PDFS.US,D,20081105,000000,2.95,3.07,2.86,2.87,79453,0
+PDFS.US,D,20081106,000000,2.83,2.92,2.69,2.75,108630,0
+PDFS.US,D,20081107,000000,2.83,2.87,2.48,2.61,155945,0
+PDFS.US,D,20081110,000000,2.54,2.78,2.5,2.5,145620,0
+PDFS.US,D,20081111,000000,2.54,2.75,2.48,2.62,87600,0
+PDFS.US,D,20081112,000000,2.5,2.55,2.25,2.28,94116,0
+PDFS.US,D,20081113,000000,2.25,2.25,2.07,2.19,216152,0
+PDFS.US,D,20081114,000000,2.05,2.26,2.05,2.16,44302,0
+PDFS.US,D,20081117,000000,2.1,2.25,2.1,2.2,20713,0
+PDFS.US,D,20081118,000000,2.14,2.49,2.14,2.48,612889,0
+PDFS.US,D,20081119,000000,2.47,2.54,2.31,2.36,58050,0
+PDFS.US,D,20081120,000000,2.31,2.39,2.28,2.35,55244,0
+PDFS.US,D,20081121,000000,2.32,2.32,2.22,2.25,149792,0
+PDFS.US,D,20081124,000000,2.27,2.31,2.2,2.2,167192,0
+PDFS.US,D,20081125,000000,2.35,2.35,2,2.01,224750,0
+PDFS.US,D,20081126,000000,2,2.34,2,2.08,703243,0
+PDFS.US,D,20081128,000000,2.03,2.32,1.79,2.02,57584,0
+PDFS.US,D,20081201,000000,1.95,1.99,1.88,1.88,14678,0
+PDFS.US,D,20081202,000000,1.9,1.97,1.85,1.91,38362,0
+PDFS.US,D,20081203,000000,1.99,2.04,1.85,1.85,32198,0
+PDFS.US,D,20081204,000000,1.96,1.97,1.84,1.86,12344,0
+PDFS.US,D,20081205,000000,1.95,1.96,1.85,1.86,377540,0
+PDFS.US,D,20081208,000000,2.13,2.13,1.89,1.94,17930,0
+PDFS.US,D,20081209,000000,1.96,2.06,1.87,1.89,81056,0
+PDFS.US,D,20081210,000000,2.03,2.03,1.8,1.88,12793,0
+PDFS.US,D,20081211,000000,2,2,1.87,1.89,26652,0
+PDFS.US,D,20081212,000000,2,2,1.8,1.83,32260,0
+PDFS.US,D,20081215,000000,1.8,1.87,1.79,1.81,18527,0
+PDFS.US,D,20081216,000000,1.84,1.84,1.75,1.78,12374,0
+PDFS.US,D,20081217,000000,1.85,1.85,1.68,1.7,61428,0
+PDFS.US,D,20081218,000000,1.72,1.73,1.6,1.6,14252,0
+PDFS.US,D,20081219,000000,1.83,1.83,1.37,1.53,93989,0
+PDFS.US,D,20081222,000000,1.58,1.84,1.49,1.72,17288,0
+PDFS.US,D,20081223,000000,1.78,1.97,1.63,1.69,37450,0
+PDFS.US,D,20081224,000000,1.66,1.67,1.6,1.66,3937,0
+PDFS.US,D,20081226,000000,1.68,1.68,1.6,1.6,14602,0
+PDFS.US,D,20081229,000000,1.52,1.52,1.44,1.48,43932,0
+PDFS.US,D,20081230,000000,1.45,1.49,1.35,1.41,90107,0
+PDFS.US,D,20081231,000000,1.5,1.5,1.41,1.44,95871,0
+PDFS.US,D,20090102,000000,1.53,1.59,1.46,1.57,7559,0
+PDFS.US,D,20090105,000000,1.51,1.71,1.44,1.7,26187,0
+PDFS.US,D,20090106,000000,1.67,1.89,1.6,1.82,35987,0
+PDFS.US,D,20090107,000000,1.74,1.8,1.74,1.74,17884,0
+PDFS.US,D,20090108,000000,1.68,1.7,1.62,1.69,3050,0
+PDFS.US,D,20090109,000000,1.61,1.7,1.61,1.69,5100,0
+PDFS.US,D,20090112,000000,1.67,1.7,1.58,1.58,23020,0
+PDFS.US,D,20090113,000000,1.59,1.63,1.58,1.59,4300,0
+PDFS.US,D,20090114,000000,1.51,1.55,1.45,1.47,39132,0
+PDFS.US,D,20090115,000000,1.47,1.48,1.41,1.43,2600,0
+PDFS.US,D,20090116,000000,1.5,1.65,1.48,1.48,2780,0
+PDFS.US,D,20090120,000000,1.58,1.58,1.48,1.48,1000,0
+PDFS.US,D,20090121,000000,1.5,1.5,1.5,1.5,400,0
+PDFS.US,D,20090122,000000,1.5,1.5,1.48,1.48,800,0
+PDFS.US,D,20090123,000000,1.43,1.49,1.43,1.49,2100,0
+PDFS.US,D,20090126,000000,1.5,1.5,1.47,1.5,1676,0
+PDFS.US,D,20090127,000000,1.49,1.54,1.48,1.52,5657,0
+PDFS.US,D,20090128,000000,1.57,1.57,1.46,1.46,8400,0
+PDFS.US,D,20090129,000000,1.5,1.5,1.44,1.45,1900,0
+PDFS.US,D,20090130,000000,1.49,1.52,1.49,1.5,7048,0
+PDFS.US,D,20090202,000000,1.5,1.5,1.48,1.48,10181,0
+PDFS.US,D,20090203,000000,1.52,1.52,1.49,1.5,7100,0
+PDFS.US,D,20090204,000000,1.5,1.61,1.5,1.59,5100,0
+PDFS.US,D,20090205,000000,1.65,1.65,1.58,1.61,4935,0
+PDFS.US,D,20090206,000000,1.69,1.69,1.58,1.59,1100,0
+PDFS.US,D,20090209,000000,1.63,1.63,1.45,1.45,9585,0
+PDFS.US,D,20090210,000000,1.45,1.48,1.34,1.37,20277,0
+PDFS.US,D,20090211,000000,1.34,1.35,1.33,1.35,6000,0
+PDFS.US,D,20090212,000000,1.4,1.41,1.32,1.34,5776,0
+PDFS.US,D,20090213,000000,1.34,1.36,1.3,1.35,4700,0
+PDFS.US,D,20090217,000000,1.3,1.32,1.25,1.29,17428,0
+PDFS.US,D,20090218,000000,1.25,1.3,1.19,1.29,5300,0
+PDFS.US,D,20090219,000000,1.21,1.25,1.18,1.18,11530,0
+PDFS.US,D,20090220,000000,1.36,1.36,1.05,1.06,7322,0
+PDFS.US,D,20090223,000000,1.09,1.13,1.09,1.12,7200,0
+PDFS.US,D,20090224,000000,1.08,1.15,1.08,1.11,7811,0
+PDFS.US,D,20090225,000000,1.09,1.1,1.05,1.1,48775,0
+PDFS.US,D,20090226,000000,1.1,1.19,1.01,1.09,109572,0
+PDFS.US,D,20090227,000000,1.01,1.09,0.99,1.07,11385,0
+PDFS.US,D,20090302,000000,1.07,1.07,1,1.02,15000,0
+PDFS.US,D,20090303,000000,1.05,1.05,0.97,0.97,17445,0
+PDFS.US,D,20090304,000000,1.01,1.02,0.99,1,10269,0
+PDFS.US,D,20090305,000000,1.09,1.09,1.01,1.01,1600,0
+PDFS.US,D,20090306,000000,1.03,1.03,0.99,0.99,34239,0
+PDFS.US,D,20090309,000000,1.02,1.02,0.98,0.99,5781,0
+PDFS.US,D,20090310,000000,1,1,0.99,1,26977,0
+PDFS.US,D,20090311,000000,1,1.02,0.99,1,104292,0
+PDFS.US,D,20090312,000000,1,1.03,1,1.02,64740,0
+PDFS.US,D,20090313,000000,1.03,1.03,0.99,0.99,20759,0
+PDFS.US,D,20090316,000000,1.03,1.07,1,1.02,20735,0
+PDFS.US,D,20090317,000000,1.05,1.22,1.05,1.1,16800,0
+PDFS.US,D,20090318,000000,1.1,1.16,1.1,1.12,34806,0
+PDFS.US,D,20090319,000000,1.09,1.14,1.05,1.14,30177,0
+PDFS.US,D,20090320,000000,1.1,1.19,1.09,1.19,20412,0
+PDFS.US,D,20090323,000000,1.22,1.29,1.19,1.29,5600,0
+PDFS.US,D,20090324,000000,1.31,1.31,1.16,1.22,8931,0
+PDFS.US,D,20090325,000000,1.15,1.18,1.13,1.16,1459519,0
+PDFS.US,D,20090326,000000,1.15,1.38,1.15,1.29,28519,0
+PDFS.US,D,20090327,000000,1.31,1.39,1.29,1.39,18043,0
+PDFS.US,D,20090330,000000,1.3,1.59,1.3,1.59,31594,0
+PDFS.US,D,20090331,000000,1.55,1.6,1.36,1.57,35490,0
+PDFS.US,D,20090401,000000,1.52,1.58,1.42,1.54,71640,0
+PDFS.US,D,20090402,000000,1.62,1.63,1.54,1.6,100251,0
+PDFS.US,D,20090403,000000,1.62,1.62,1.53,1.59,4997,0
+PDFS.US,D,20090406,000000,1.6,1.73,1.55,1.6,15500,0
+PDFS.US,D,20090407,000000,1.6,1.61,1.33,1.6,10775,0
+PDFS.US,D,20090408,000000,1.59,1.62,1.59,1.6,44700,0
+PDFS.US,D,20090409,000000,1.6,1.7,1.53,1.68,108600,0
+PDFS.US,D,20090413,000000,1.66,1.78,1.57,1.71,96550,0
+PDFS.US,D,20090414,000000,1.75,1.75,1.61,1.73,31712,0
+PDFS.US,D,20090415,000000,1.72,1.75,1.7,1.7,2200,0
+PDFS.US,D,20090416,000000,1.64,1.77,1.59,1.72,40827,0
+PDFS.US,D,20090417,000000,1.73,1.73,1.73,1.73,13775,0
+PDFS.US,D,20090420,000000,1.67,1.72,1.65,1.7,3500,0
+PDFS.US,D,20090421,000000,1.76,1.85,1.69,1.69,7400,0
+PDFS.US,D,20090422,000000,1.8,1.8,1.68,1.71,40501,0
+PDFS.US,D,20090423,000000,1.8,1.8,1.63,1.67,25300,0
+PDFS.US,D,20090424,000000,1.65,1.72,1.65,1.68,39040,0
+PDFS.US,D,20090427,000000,1.68,1.76,1.68,1.74,16884,0
+PDFS.US,D,20090428,000000,1.75,1.79,1.62,1.72,123128,0
+PDFS.US,D,20090429,000000,1.36,1.9,1.36,1.76,49700,0
+PDFS.US,D,20090430,000000,1.9,1.9,1.78,1.8,61250,0
+PDFS.US,D,20090501,000000,1.76,1.8,1.7,1.73,20405,0
+PDFS.US,D,20090504,000000,1.74,1.8,1.72,1.8,50250,0
+PDFS.US,D,20090505,000000,1.8,1.86,1.79,1.86,38800,0
+PDFS.US,D,20090506,000000,1.85,1.9,1.73,1.9,50500,0
+PDFS.US,D,20090507,000000,1.98,1.98,1.87,1.96,10200,0
+PDFS.US,D,20090508,000000,2,2.11,1.91,2.11,41448,0
+PDFS.US,D,20090511,000000,2.11,2.18,2.02,2.16,28100,0
+PDFS.US,D,20090512,000000,2.18,2.18,1.85,1.99,51623,0
+PDFS.US,D,20090513,000000,1.89,2,1.8,1.98,29500,0
+PDFS.US,D,20090514,000000,1.96,1.98,1.89,1.89,16000,0
+PDFS.US,D,20090515,000000,1.9,1.9,1.78,1.84,22400,0
+PDFS.US,D,20090518,000000,1.8,1.86,1.71,1.8,20620,0
+PDFS.US,D,20090519,000000,1.71,1.84,1.47,1.74,31311,0
+PDFS.US,D,20090520,000000,1.61,1.79,1.59,1.79,21551,0
+PDFS.US,D,20090521,000000,1.94,1.94,1.76,1.77,6500,0
+PDFS.US,D,20090522,000000,1.73,1.93,1.7,1.72,91200,0
+PDFS.US,D,20090526,000000,1.79,1.95,1.78,1.95,8100,0
+PDFS.US,D,20090527,000000,1.88,1.9,1.86,1.86,19220,0
+PDFS.US,D,20090528,000000,1.81,1.86,1.79,1.86,27254,0
+PDFS.US,D,20090529,000000,1.87,1.88,1.79,1.88,29685,0
+PDFS.US,D,20090601,000000,1.89,1.89,1.75,1.83,44405,0
+PDFS.US,D,20090602,000000,1.78,1.89,1.78,1.82,34200,0
+PDFS.US,D,20090603,000000,1.77,1.83,1.75,1.8,8156,0
+PDFS.US,D,20090604,000000,1.82,2.23,1.82,2.04,61172,0
+PDFS.US,D,20090605,000000,1.98,2.12,1.91,1.91,73200,0
+PDFS.US,D,20090608,000000,2.24,2.25,1.89,2.09,11673,0
+PDFS.US,D,20090609,000000,2.03,2.49,2.01,2.45,18199,0
+PDFS.US,D,20090610,000000,2.32,2.68,2.32,2.41,16928,0
+PDFS.US,D,20090611,000000,2.45,2.75,2.36,2.53,16930,0
+PDFS.US,D,20090612,000000,2.52,2.65,2.35,2.53,13324,0
+PDFS.US,D,20090615,000000,2.5,2.5,2.32,2.42,21454,0
+PDFS.US,D,20090616,000000,2.55,2.55,2.3,2.4,24497,0
+PDFS.US,D,20090617,000000,2.44,2.44,2.2,2.35,16362,0
+PDFS.US,D,20090618,000000,2.44,2.44,2.25,2.3,19741,0
+PDFS.US,D,20090619,000000,2.39,2.75,2.32,2.75,31124,0
+PDFS.US,D,20090622,000000,2.64,2.8,2.24,2.46,90563,0
+PDFS.US,D,20090623,000000,2.43,2.43,2.14,2.37,18970,0
+PDFS.US,D,20090624,000000,2.52,2.53,2.12,2.4,35577,0
+PDFS.US,D,20090625,000000,2.36,2.49,2.17,2.41,25752,0
+PDFS.US,D,20090626,000000,2.33,2.49,2.33,2.4,25827,0
+PDFS.US,D,20090629,000000,2.4,2.43,2.4,2.4,4903,0
+PDFS.US,D,20090630,000000,2.41,2.63,2.3,2.55,22817,0
+PDFS.US,D,20090701,000000,2.49,2.52,2.33,2.5,61617,0
+PDFS.US,D,20090702,000000,2.54,2.6,2.27,2.45,13290,0
+PDFS.US,D,20090706,000000,2.53,2.54,2.33,2.5,12083,0
+PDFS.US,D,20090707,000000,2.57,2.57,2.27,2.4,18569,0
+PDFS.US,D,20090708,000000,2.49,2.49,2.04,2.33,10871,0
+PDFS.US,D,20090709,000000,2.47,2.49,2.13,2.4,5450,0
+PDFS.US,D,20090710,000000,2.44,2.44,2.33,2.41,1700,0
+PDFS.US,D,20090713,000000,2.74,2.74,2.36,2.38,4200,0
+PDFS.US,D,20090714,000000,2.54,2.54,2.3,2.39,17690,0
+PDFS.US,D,20090715,000000,2.33,2.5,2.29,2.37,9810,0
+PDFS.US,D,20090716,000000,2.45,2.45,2.37,2.4,9800,0
+PDFS.US,D,20090717,000000,2.4,2.45,2.16,2.39,10381,0
+PDFS.US,D,20090720,000000,2.48,2.48,2.36,2.39,13000,0
+PDFS.US,D,20090721,000000,2.4,2.4,2.26,2.26,34096,0
+PDFS.US,D,20090722,000000,2.26,2.49,2.25,2.3,4450,0
+PDFS.US,D,20090723,000000,2.3,2.5,2.28,2.4,9890,0
+PDFS.US,D,20090724,000000,2.4,2.4,2.2,2.3,19184,0
+PDFS.US,D,20090727,000000,2.4,2.4,2.07,2.17,62130,0
+PDFS.US,D,20090728,000000,2.22,2.28,2.01,2.26,29690,0
+PDFS.US,D,20090729,000000,2.28,2.3,2.03,2.29,19393,0
+PDFS.US,D,20090730,000000,2.45,2.47,2.03,2.37,57415,0
+PDFS.US,D,20090731,000000,2.27,2.35,2.15,2.3,59098,0
+PDFS.US,D,20090803,000000,2.46,2.79,2.27,2.57,71005,0
+PDFS.US,D,20090804,000000,2.69,3,2.6,2.93,69780,0
+PDFS.US,D,20090805,000000,2.66,3,2.53,2.94,56250,0
+PDFS.US,D,20090806,000000,2.89,2.98,2.53,2.9,36385,0
+PDFS.US,D,20090807,000000,2.88,2.88,2.63,2.75,33437,0
+PDFS.US,D,20090810,000000,2.7,2.73,2.6,2.71,17700,0
+PDFS.US,D,20090811,000000,2.6,2.8,2.6,2.76,27812,0
+PDFS.US,D,20090812,000000,2.69,2.85,2.59,2.64,68717,0
+PDFS.US,D,20090813,000000,2.84,2.84,2.54,2.55,37797,0
+PDFS.US,D,20090814,000000,2.57,2.64,2.54,2.55,22460,0
+PDFS.US,D,20090817,000000,2.5,2.61,2.41,2.61,34779,0
+PDFS.US,D,20090818,000000,2.77,2.8,2.39,2.78,32863,0
+PDFS.US,D,20090819,000000,2.69,2.77,2.56,2.72,79540,0
+PDFS.US,D,20090820,000000,2.74,2.74,2.65,2.65,19012,0
+PDFS.US,D,20090821,000000,2.65,2.75,2.51,2.7,192862,0
+PDFS.US,D,20090824,000000,2.76,2.77,2.68,2.68,42672,0
+PDFS.US,D,20090825,000000,2.7,2.72,2.64,2.65,75574,0
+PDFS.US,D,20090826,000000,2.68,2.68,2.63,2.65,20350,0
+PDFS.US,D,20090827,000000,2.62,2.68,2.52,2.52,41821,0
+PDFS.US,D,20090828,000000,2.61,2.65,2.42,2.58,56869,0
+PDFS.US,D,20090831,000000,2.5,2.7,2.45,2.69,27780,0
+PDFS.US,D,20090901,000000,2.52,2.61,2.52,2.59,2792,0
+PDFS.US,D,20090902,000000,2.63,2.65,2.54,2.61,30938,0
+PDFS.US,D,20090903,000000,2.6,2.88,2.6,2.87,23192,0
+PDFS.US,D,20090904,000000,2.86,2.97,2.83,2.97,13425,0
+PDFS.US,D,20090908,000000,2.91,3.01,2.83,2.97,16058,0
+PDFS.US,D,20090909,000000,3,3.05,2.95,3.05,15801,0
+PDFS.US,D,20090910,000000,2.98,3.14,2.91,3.14,28777,0
+PDFS.US,D,20090911,000000,3.14,3.24,3.1,3.24,8922,0
+PDFS.US,D,20090914,000000,3.14,3.28,3.09,3.26,23161,0
+PDFS.US,D,20090915,000000,3.26,3.33,3.23,3.33,41304,0
+PDFS.US,D,20090916,000000,3.33,3.41,3.3,3.35,16682,0
+PDFS.US,D,20090917,000000,3.4,3.87,3.36,3.6,33110,0
+PDFS.US,D,20090918,000000,3.59,3.6,3.31,3.41,106425,0
+PDFS.US,D,20090921,000000,3.58,3.58,3.09,3.39,80603,0
+PDFS.US,D,20090922,000000,3.54,3.62,3.34,3.57,73671,0
+PDFS.US,D,20090923,000000,3.56,3.57,3.43,3.56,17036,0
+PDFS.US,D,20090924,000000,3.58,3.59,3.43,3.58,17700,0
+PDFS.US,D,20090925,000000,3.48,3.59,3.32,3.51,37841,0
+PDFS.US,D,20090928,000000,3.57,3.61,3.42,3.54,45283,0
+PDFS.US,D,20090929,000000,3.59,3.6,3.46,3.54,15100,0
+PDFS.US,D,20090930,000000,3.46,3.52,3.45,3.49,47860,0
+PDFS.US,D,20091001,000000,3.43,3.52,3.3,3.3,46791,0
+PDFS.US,D,20091002,000000,3.3,3.36,2.94,3.18,136052,0
+PDFS.US,D,20091005,000000,3.52,3.52,3.23,3.41,23220,0
+PDFS.US,D,20091006,000000,3.08,3.6,3.08,3.6,15200,0
+PDFS.US,D,20091007,000000,3.6,3.6,3.48,3.55,9200,0
+PDFS.US,D,20091008,000000,3.59,3.95,3.59,3.8,42347,0
+PDFS.US,D,20091009,000000,3.83,3.91,3.67,3.9,18104,0
+PDFS.US,D,20091012,000000,3.9,3.98,3.83,3.95,38900,0
+PDFS.US,D,20091013,000000,3.93,4,3.82,4,9245,0
+PDFS.US,D,20091014,000000,3.96,4.07,3.83,4.05,44808,0
+PDFS.US,D,20091015,000000,4.07,4.2,3.91,4.05,36261,0
+PDFS.US,D,20091016,000000,4,4.13,4,4.05,20500,0
+PDFS.US,D,20091019,000000,4.14,4.14,3.78,4.11,15934,0
+PDFS.US,D,20091020,000000,4.05,4.18,3.92,3.93,30676,0
+PDFS.US,D,20091021,000000,4,4.13,3.61,4.06,34502,0
+PDFS.US,D,20091022,000000,4.05,4.12,4,4.01,215800,0
+PDFS.US,D,20091023,000000,4,4.05,3.88,3.98,67400,0
+PDFS.US,D,20091026,000000,3.99,3.99,3.49,3.86,152372,0
+PDFS.US,D,20091027,000000,3.8,3.88,3.69,3.72,31100,0
+PDFS.US,D,20091028,000000,3.81,3.81,3.48,3.75,48973,0
+PDFS.US,D,20091029,000000,3.7,3.88,3.62,3.62,26778,0
+PDFS.US,D,20091030,000000,3.6,3.74,3.52,3.54,17803,0
+PDFS.US,D,20091102,000000,3.55,3.63,3.35,3.51,49800,0
+PDFS.US,D,20091103,000000,3.37,3.49,3.31,3.42,51718,0
+PDFS.US,D,20091104,000000,3.5,3.6,3.35,3.55,10988,0
+PDFS.US,D,20091105,000000,3.46,3.57,3.35,3.5,23322,0
+PDFS.US,D,20091106,000000,3.5,3.52,3.3,3.52,41736,0
+PDFS.US,D,20091109,000000,3.5,3.51,3.43,3.5,7300,0
+PDFS.US,D,20091110,000000,3.42,3.52,3.4,3.52,14088,0
+PDFS.US,D,20091111,000000,3.5,3.52,3.45,3.51,11698,0
+PDFS.US,D,20091112,000000,3.51,3.6,3.47,3.6,13496,0
+PDFS.US,D,20091113,000000,3.6,3.64,3.47,3.62,11288,0
+PDFS.US,D,20091116,000000,3.62,3.64,3.59,3.63,7800,0
+PDFS.US,D,20091117,000000,3.59,3.65,3.45,3.65,18750,0
+PDFS.US,D,20091118,000000,3.63,3.65,3.55,3.62,3433,0
+PDFS.US,D,20091119,000000,3.64,3.64,3.52,3.61,13176,0
+PDFS.US,D,20091120,000000,3.61,3.61,3.41,3.49,26256,0
+PDFS.US,D,20091123,000000,3.61,3.61,3.27,3.42,22904,0
+PDFS.US,D,20091124,000000,3.42,3.44,3.25,3.41,21627,0
+PDFS.US,D,20091125,000000,3.35,3.43,3.24,3.36,23461,0
+PDFS.US,D,20091127,000000,3.34,3.43,3.26,3.4,6766,0
+PDFS.US,D,20091130,000000,3.33,3.4,3.31,3.35,9599,0
+PDFS.US,D,20091201,000000,3.37,3.4,3.35,3.4,23234,0
+PDFS.US,D,20091202,000000,3.39,3.59,3.38,3.53,17528,0
+PDFS.US,D,20091203,000000,3.6,3.75,3.53,3.74,3800,0
+PDFS.US,D,20091204,000000,3.72,3.86,3.72,3.84,22170,0
+PDFS.US,D,20091207,000000,3.75,3.89,3.71,3.89,16940,0
+PDFS.US,D,20091208,000000,3.83,3.9,3.75,3.87,82235,0
+PDFS.US,D,20091209,000000,3.89,4,3.78,4,156518,0
+PDFS.US,D,20091210,000000,3.99,4,3.9,3.99,20200,0
+PDFS.US,D,20091211,000000,3.95,3.95,3.93,3.94,1100,0
+PDFS.US,D,20091214,000000,3.76,3.9,3.61,3.9,73269,0
+PDFS.US,D,20091215,000000,3.83,3.95,3.75,3.81,42180,0
+PDFS.US,D,20091216,000000,3.81,3.89,3.75,3.84,19365,0
+PDFS.US,D,20091217,000000,3.77,3.93,3.63,3.72,55800,0
+PDFS.US,D,20091218,000000,3.92,3.92,3.69,3.84,35027,0
+PDFS.US,D,20091221,000000,3.95,3.95,3.63,3.89,21100,0
+PDFS.US,D,20091222,000000,3.84,3.92,3.49,3.87,19636,0
+PDFS.US,D,20091223,000000,3.81,3.95,3.63,3.89,27062,0
+PDFS.US,D,20091224,000000,3.89,3.92,3.88,3.9,600,0
+PDFS.US,D,20091228,000000,3.94,3.95,3.67,3.94,4900,0
+PDFS.US,D,20091229,000000,3.95,3.95,3.92,3.95,4800,0
+PDFS.US,D,20091230,000000,3.94,3.95,3.88,3.94,13596,0
+PDFS.US,D,20091231,000000,3.93,3.95,3.76,3.85,3550,0
+PDFS.US,D,20100104,000000,3.98,3.98,3.65,3.86,71866,0
+PDFS.US,D,20100105,000000,3.91,3.94,3.86,3.92,18776,0
+PDFS.US,D,20100106,000000,3.94,3.94,3.82,3.9,45601,0
+PDFS.US,D,20100107,000000,3.9,3.93,3.89,3.9,15377,0
+PDFS.US,D,20100108,000000,3.93,4.02,3.86,3.97,175533,0
+PDFS.US,D,20100111,000000,4.04,4.09,3.98,4.02,38616,0
+PDFS.US,D,20100112,000000,4.03,4.09,3.9,4.08,29066,0
+PDFS.US,D,20100113,000000,4.09,4.09,3.96,4,17902,0
+PDFS.US,D,20100114,000000,4.01,4.05,3.9,4.04,23660,0
+PDFS.US,D,20100115,000000,4.03,4.05,3.94,4,15887,0
+PDFS.US,D,20100119,000000,3.95,4.04,3.9,4,38408,0
+PDFS.US,D,20100120,000000,3.95,4.01,3.81,4.01,52660,0
+PDFS.US,D,20100121,000000,3.99,4,3.85,3.98,29780,0
+PDFS.US,D,20100122,000000,3.97,3.99,3.8,3.97,23465,0
+PDFS.US,D,20100125,000000,3.95,4,3.84,3.94,17600,0
+PDFS.US,D,20100126,000000,3.86,3.98,3.85,3.92,25000,0
+PDFS.US,D,20100127,000000,3.95,3.97,3.83,3.97,9765,0
+PDFS.US,D,20100128,000000,3.99,4,3.83,4,38544,0
+PDFS.US,D,20100129,000000,3.96,3.98,3.81,3.96,23592,0
+PDFS.US,D,20100201,000000,3.89,3.98,3.85,3.91,27431,0
+PDFS.US,D,20100202,000000,3.95,3.98,3.84,3.98,25362,0
+PDFS.US,D,20100203,000000,3.97,4.2,3.96,4.05,11248,0
+PDFS.US,D,20100204,000000,4.06,4.06,3.86,3.9,34514,0
+PDFS.US,D,20100205,000000,3.95,3.95,3.7,3.86,20831,0
+PDFS.US,D,20100208,000000,3.83,3.88,3.77,3.85,33003,0
+PDFS.US,D,20100209,000000,3.83,3.88,3.74,3.87,20558,0
+PDFS.US,D,20100210,000000,3.86,3.88,3.79,3.87,9766,0
+PDFS.US,D,20100211,000000,3.87,4,3.8,4,38467,0
+PDFS.US,D,20100212,000000,4,4.1,3.9,4.1,37521,0
+PDFS.US,D,20100216,000000,4.09,4.09,3.88,4,69148,0
+PDFS.US,D,20100217,000000,3.99,4.08,3.89,4.06,31331,0
+PDFS.US,D,20100218,000000,3.95,4.09,3.9,4.09,29054,0
+PDFS.US,D,20100219,000000,4.09,4.2,4.03,4.2,39205,0
+PDFS.US,D,20100222,000000,4.18,4.18,4.06,4.06,54921,0
+PDFS.US,D,20100223,000000,3.99,4.06,3.93,3.96,30189,0
+PDFS.US,D,20100224,000000,3.99,4.15,3.92,4.12,43525,0
+PDFS.US,D,20100225,000000,3.98,4.15,3.98,4.12,22400,0
+PDFS.US,D,20100226,000000,4.07,4.11,3.92,3.95,14545,0
+PDFS.US,D,20100301,000000,4.04,4.16,4.01,4.16,9021,0
+PDFS.US,D,20100302,000000,4.11,4.2,4.09,4.09,20500,0
+PDFS.US,D,20100303,000000,4.04,4.19,4.02,4.15,16768,0
+PDFS.US,D,20100304,000000,4.15,4.38,4.15,4.29,25580,0
+PDFS.US,D,20100305,000000,4.38,4.7,4.34,4.58,42141,0
+PDFS.US,D,20100308,000000,4.46,4.61,4.44,4.59,28286,0
+PDFS.US,D,20100309,000000,4.5,4.58,4.41,4.55,23131,0
+PDFS.US,D,20100310,000000,4.55,4.85,4.5,4.73,41330,0
+PDFS.US,D,20100311,000000,4.74,4.82,4.61,4.82,12897,0
+PDFS.US,D,20100312,000000,4.83,4.92,4.69,4.78,27853,0
+PDFS.US,D,20100315,000000,4.4,4.79,4.37,4.68,31910,0
+PDFS.US,D,20100316,000000,4.63,4.72,4.36,4.65,45033,0
+PDFS.US,D,20100317,000000,4.88,4.88,4.58,4.68,16600,0
+PDFS.US,D,20100318,000000,4.88,4.88,4.45,4.53,19330,0
+PDFS.US,D,20100319,000000,4.51,4.82,4.46,4.66,30299,0
+PDFS.US,D,20100322,000000,4.87,4.87,4.4,4.67,13400,0
+PDFS.US,D,20100323,000000,4.59,4.72,4.55,4.72,30382,0
+PDFS.US,D,20100324,000000,4.64,4.88,4.64,4.76,16271,0
+PDFS.US,D,20100325,000000,4.85,4.85,4.5,4.55,12752,0
+PDFS.US,D,20100326,000000,4.83,4.83,4.35,4.61,48398,0
+PDFS.US,D,20100329,000000,4.7,4.7,4.3,4.4,57651,0
+PDFS.US,D,20100330,000000,4.4,4.4,4.18,4.38,69218,0
+PDFS.US,D,20100331,000000,4.4,4.4,4.27,4.36,51633,0
+PDFS.US,D,20100401,000000,4.37,4.39,4.21,4.29,139638,0
+PDFS.US,D,20100405,000000,4.2,4.3,4.15,4.25,53549,0
+PDFS.US,D,20100406,000000,4.11,4.3,4.11,4.22,48919,0
+PDFS.US,D,20100407,000000,4.24,4.28,4.17,4.22,29702,0
+PDFS.US,D,20100408,000000,4.2,4.2,4.03,4.19,29528,0
+PDFS.US,D,20100409,000000,4.2,4.39,4.16,4.39,102272,0
+PDFS.US,D,20100412,000000,4.39,4.41,4.06,4.27,48986,0
+PDFS.US,D,20100413,000000,4.22,4.41,4.22,4.24,43302,0
+PDFS.US,D,20100414,000000,4.25,4.35,4.16,4.27,139268,0
+PDFS.US,D,20100415,000000,4.22,4.33,4.12,4.32,83174,0
+PDFS.US,D,20100416,000000,4.26,4.37,4.12,4.35,55063,0
+PDFS.US,D,20100419,000000,4.35,4.39,4.23,4.35,61933,0
+PDFS.US,D,20100420,000000,4.29,4.56,4.29,4.55,39367,0
+PDFS.US,D,20100421,000000,4.58,4.9,4.5,4.8,45139,0
+PDFS.US,D,20100422,000000,4.8,5.17,4.38,4.83,209584,0
+PDFS.US,D,20100423,000000,4.97,5.1,4.77,4.92,138858,0
+PDFS.US,D,20100426,000000,4.92,5.14,4.89,4.99,176326,0
+PDFS.US,D,20100427,000000,4.87,5.01,4.76,5.01,82086,0
+PDFS.US,D,20100428,000000,5,5,4.81,4.97,67737,0
+PDFS.US,D,20100429,000000,4.93,5.1,4.93,5.02,163424,0
+PDFS.US,D,20100430,000000,4.84,5.07,4.84,4.95,25598,0
+PDFS.US,D,20100503,000000,4.9,5.01,4.87,5.01,59484,0
+PDFS.US,D,20100504,000000,4.95,4.99,4.86,4.9,39622,0
+PDFS.US,D,20100505,000000,4.9,4.91,4.79,4.87,28341,0
+PDFS.US,D,20100506,000000,4.81,4.95,4.7,4.92,26673,0
+PDFS.US,D,20100507,000000,4.77,4.91,4.56,4.7,68642,0
+PDFS.US,D,20100510,000000,4.87,4.9,4.71,4.87,21434,0
+PDFS.US,D,20100511,000000,4.86,4.95,4.62,4.95,56600,0
+PDFS.US,D,20100512,000000,4.95,5,4.83,5,72623,0
+PDFS.US,D,20100513,000000,4.99,5,4.88,5,70849,0
+PDFS.US,D,20100514,000000,4.91,4.95,4.8,4.87,28071,0
+PDFS.US,D,20100517,000000,4.87,4.9,4.81,4.83,45010,0
+PDFS.US,D,20100518,000000,4.83,4.9,4.77,4.82,63926,0
+PDFS.US,D,20100519,000000,4.77,4.85,4.75,4.75,28429,0
+PDFS.US,D,20100520,000000,4.71,4.8,4.63,4.7,43704,0
+PDFS.US,D,20100521,000000,4.59,4.77,4.59,4.77,42748,0
+PDFS.US,D,20100524,000000,4.77,4.82,4.72,4.82,37696,0
+PDFS.US,D,20100525,000000,4.7,4.9,4.51,4.73,66162,0
+PDFS.US,D,20100526,000000,4.7,4.7,4.55,4.7,76982,0
+PDFS.US,D,20100527,000000,4.74,4.95,4.67,4.95,45373,0
+PDFS.US,D,20100528,000000,4.9,4.95,4.64,4.76,69069,0
+PDFS.US,D,20100601,000000,4.71,4.8,4.71,4.78,40773,0
+PDFS.US,D,20100602,000000,4.77,4.87,4.75,4.8,31904,0
+PDFS.US,D,20100603,000000,4.8,4.94,4.59,4.82,43066,0
+PDFS.US,D,20100604,000000,4.7,4.83,4.62,4.66,27593,0
+PDFS.US,D,20100607,000000,4.65,4.77,4.53,4.72,46944,0
+PDFS.US,D,20100608,000000,4.85,4.85,4.63,4.71,19275,0
+PDFS.US,D,20100609,000000,4.38,4.79,4.38,4.77,11346,0
+PDFS.US,D,20100610,000000,4.76,4.84,4.7,4.8,72368,0
+PDFS.US,D,20100611,000000,4.81,4.84,4.64,4.81,74151,0
+PDFS.US,D,20100614,000000,4.83,4.88,4.77,4.8,47304,0
+PDFS.US,D,20100615,000000,4.87,5.01,4.8,5.01,124958,0
+PDFS.US,D,20100616,000000,5,5.1,4.93,5.01,35812,0
+PDFS.US,D,20100617,000000,5.02,5.04,4.95,5,44747,0
+PDFS.US,D,20100618,000000,4.96,5.06,4.96,5.02,58487,0
+PDFS.US,D,20100621,000000,5.03,5.06,4.97,5.03,36917,0
+PDFS.US,D,20100622,000000,5,5.07,4.91,4.95,46414,0
+PDFS.US,D,20100623,000000,4.92,5.15,4.83,4.86,115853,0
+PDFS.US,D,20100624,000000,4.86,5.25,4.86,5.11,206735,0
+PDFS.US,D,20100625,000000,5.13,5.4,4.85,4.89,2665100,0
+PDFS.US,D,20100628,000000,4.9,4.93,4.7,4.89,181256,0
+PDFS.US,D,20100629,000000,4.81,4.93,4.75,4.85,120031,0
+PDFS.US,D,20100630,000000,4.86,5.02,4.75,4.8,78919,0
+PDFS.US,D,20100701,000000,4.83,4.97,4.7,4.72,56846,0
+PDFS.US,D,20100702,000000,4.75,4.97,4.52,4.88,60886,0
+PDFS.US,D,20100706,000000,4.94,4.99,4.59,4.68,71863,0
+PDFS.US,D,20100707,000000,4.7,4.87,4.56,4.72,111153,0
+PDFS.US,D,20100708,000000,4.75,4.8,4.66,4.75,111864,0
+PDFS.US,D,20100709,000000,4.75,4.84,4.49,4.75,96301,0
+PDFS.US,D,20100712,000000,4.73,4.74,4.47,4.52,71902,0
+PDFS.US,D,20100713,000000,4.55,4.8,4.4,4.79,118264,0
+PDFS.US,D,20100714,000000,4.76,4.76,4.5,4.54,71950,0
+PDFS.US,D,20100715,000000,4.55,4.58,4.37,4.53,66683,0
+PDFS.US,D,20100716,000000,4.49,4.5,4.3,4.44,97371,0
+PDFS.US,D,20100719,000000,4.43,4.7,4.23,4.34,46550,0
+PDFS.US,D,20100720,000000,4.3,4.48,4.14,4.42,95858,0
+PDFS.US,D,20100721,000000,4.45,4.57,4.21,4.27,63339,0
+PDFS.US,D,20100722,000000,4.31,4.34,4.1,4.24,71887,0
+PDFS.US,D,20100723,000000,4.22,4.24,4.01,4.17,91474,0
+PDFS.US,D,20100726,000000,4.17,4.35,4.09,4.35,84481,0
+PDFS.US,D,20100727,000000,4.38,4.52,4.22,4.35,78107,0
+PDFS.US,D,20100728,000000,4.33,4.37,4.17,4.27,84650,0
+PDFS.US,D,20100729,000000,4.49,4.49,4.13,4.18,104368,0
+PDFS.US,D,20100730,000000,4.18,4.49,3.96,4.1,188150,0
+PDFS.US,D,20100802,000000,4.14,4.28,4.02,4.15,135878,0
+PDFS.US,D,20100803,000000,4.13,4.24,4.08,4.13,59584,0
+PDFS.US,D,20100804,000000,4.13,4.25,4.13,4.24,68551,0
+PDFS.US,D,20100805,000000,4.22,4.24,4.15,4.2,49330,0
+PDFS.US,D,20100806,000000,4.16,4.3,4.02,4.19,46767,0
+PDFS.US,D,20100809,000000,4.18,4.27,4.12,4.24,70603,0
+PDFS.US,D,20100810,000000,4.2,4.2,4.1,4.16,98213,0
+PDFS.US,D,20100811,000000,4.14,4.3,3.92,3.93,101264,0
+PDFS.US,D,20100812,000000,3.91,3.99,3.84,3.95,86577,0
+PDFS.US,D,20100813,000000,3.93,3.95,3.69,3.7,61564,0
+PDFS.US,D,20100816,000000,3.7,3.75,3.62,3.73,113691,0
+PDFS.US,D,20100817,000000,3.75,3.94,3.68,3.9,67767,0
+PDFS.US,D,20100818,000000,3.89,3.89,3.75,3.85,39539,0
+PDFS.US,D,20100819,000000,3.82,3.91,3.65,3.67,73243,0
+PDFS.US,D,20100820,000000,3.65,3.75,3.57,3.65,66054,0
+PDFS.US,D,20100823,000000,3.66,3.78,3.61,3.61,52622,0
+PDFS.US,D,20100824,000000,3.57,3.66,3.46,3.53,75885,0
+PDFS.US,D,20100825,000000,3.52,3.62,3.52,3.62,60948,0
+PDFS.US,D,20100826,000000,3.62,3.85,3.53,3.61,51111,0
+PDFS.US,D,20100827,000000,3.64,3.75,3.54,3.7,68758,0
+PDFS.US,D,20100830,000000,3.68,3.71,3.48,3.49,62282,0
+PDFS.US,D,20100831,000000,3.57,3.61,3.46,3.46,46489,0
+PDFS.US,D,20100901,000000,3.5,3.63,3.45,3.61,68280,0
+PDFS.US,D,20100902,000000,3.59,3.68,3.53,3.66,47905,0
+PDFS.US,D,20100903,000000,3.67,3.81,3.67,3.78,52297,0
+PDFS.US,D,20100907,000000,3.78,3.78,3.59,3.65,71871,0
+PDFS.US,D,20100908,000000,3.67,3.81,3.62,3.78,34897,0
+PDFS.US,D,20100909,000000,3.82,3.83,3.57,3.77,70735,0
+PDFS.US,D,20100910,000000,3.76,3.77,3.67,3.73,55863,0
+PDFS.US,D,20100913,000000,3.76,3.79,3.73,3.76,153279,0
+PDFS.US,D,20100914,000000,3.76,3.78,3.69,3.78,52245,0
+PDFS.US,D,20100915,000000,3.74,3.77,3.7,3.73,52009,0
+PDFS.US,D,20100916,000000,3.73,3.78,3.73,3.74,56104,0
+PDFS.US,D,20100917,000000,3.77,3.77,3.69,3.72,100577,0
+PDFS.US,D,20100920,000000,3.72,3.77,3.72,3.75,121223,0
+PDFS.US,D,20100921,000000,3.75,3.78,3.72,3.74,58831,0
+PDFS.US,D,20100922,000000,3.74,3.78,3.69,3.74,63515,0
+PDFS.US,D,20100923,000000,3.74,3.74,3.68,3.71,52007,0
+PDFS.US,D,20100924,000000,3.72,3.73,3.69,3.7,107558,0
+PDFS.US,D,20100927,000000,3.67,3.72,3.67,3.69,86825,0
+PDFS.US,D,20100928,000000,3.71,3.79,3.67,3.69,61827,0
+PDFS.US,D,20100929,000000,3.7,3.71,3.68,3.69,91680,0
+PDFS.US,D,20100930,000000,3.73,3.73,3.6,3.69,90144,0
+PDFS.US,D,20101001,000000,3.7,3.71,3.63,3.68,55147,0
+PDFS.US,D,20101004,000000,3.68,3.71,3.67,3.67,56279,0
+PDFS.US,D,20101005,000000,3.7,3.71,3.67,3.69,54577,0
+PDFS.US,D,20101006,000000,3.71,3.71,3.65,3.66,57377,0
+PDFS.US,D,20101007,000000,3.69,3.7,3.59,3.61,50745,0
+PDFS.US,D,20101008,000000,3.6,3.68,3.59,3.61,62787,0
+PDFS.US,D,20101011,000000,3.6,3.62,3.53,3.56,49904,0
+PDFS.US,D,20101012,000000,3.55,3.76,3.55,3.67,99297,0
+PDFS.US,D,20101013,000000,3.67,3.72,3.65,3.68,89486,0
+PDFS.US,D,20101014,000000,3.67,3.7,3.65,3.69,56551,0
+PDFS.US,D,20101015,000000,3.72,3.74,3.66,3.69,698928,0
+PDFS.US,D,20101018,000000,3.69,3.84,3.6,3.8,112123,0
+PDFS.US,D,20101019,000000,3.76,3.85,3.68,3.77,104923,0
+PDFS.US,D,20101020,000000,3.8,3.9,3.72,3.77,72341,0
+PDFS.US,D,20101021,000000,3.8,3.86,3.73,3.83,63815,0
+PDFS.US,D,20101022,000000,3.85,4.03,3.85,4.01,71656,0
+PDFS.US,D,20101025,000000,4.04,4.21,4.03,4.12,53934,0
+PDFS.US,D,20101026,000000,4.09,4.18,4.04,4.16,57348,0
+PDFS.US,D,20101027,000000,4.14,4.39,4.14,4.28,81672,0
+PDFS.US,D,20101028,000000,4.36,4.36,4.01,4.07,93192,0
+PDFS.US,D,20101029,000000,4,4.2,3.89,4.05,99337,0
+PDFS.US,D,20101101,000000,4.04,4.13,3.89,3.94,67325,0
+PDFS.US,D,20101102,000000,3.97,4.08,3.85,4.07,136873,0
+PDFS.US,D,20101103,000000,4.06,4.07,3.94,4.01,89853,0
+PDFS.US,D,20101104,000000,4.05,4.08,3.95,4.08,117853,0
+PDFS.US,D,20101105,000000,4.08,4.12,3.97,4.11,95318,0
+PDFS.US,D,20101108,000000,4.1,4.1,4,4.07,81083,0
+PDFS.US,D,20101109,000000,4.06,4.18,4.02,4.07,107471,0
+PDFS.US,D,20101110,000000,4.07,4.07,3.96,4.01,96924,0
+PDFS.US,D,20101111,000000,3.97,4.02,3.92,3.97,45081,0
+PDFS.US,D,20101112,000000,3.93,4.03,3.93,3.96,89691,0
+PDFS.US,D,20101115,000000,3.99,3.99,3.92,3.92,53559,0
+PDFS.US,D,20101116,000000,3.92,3.95,3.77,3.81,78546,0
+PDFS.US,D,20101117,000000,3.84,3.92,3.8,3.89,79447,0
+PDFS.US,D,20101118,000000,3.91,4.08,3.85,4.05,68232,0
+PDFS.US,D,20101119,000000,4.03,4.04,3.95,4,89976,0
+PDFS.US,D,20101122,000000,3.95,4.04,3.87,4.03,66271,0
+PDFS.US,D,20101123,000000,3.95,4.05,3.88,4.01,80833,0
+PDFS.US,D,20101124,000000,4.02,4.18,3.98,4.1,49525,0
+PDFS.US,D,20101126,000000,4.07,4.15,4.05,4.1,22632,0
+PDFS.US,D,20101129,000000,4.07,4.12,3.96,4.08,79173,0
+PDFS.US,D,20101130,000000,4.04,4.08,3.98,3.99,87410,0
+PDFS.US,D,20101201,000000,4.07,4.14,3.95,4.12,111921,0
+PDFS.US,D,20101202,000000,4.15,4.24,4.01,4.18,78144,0
+PDFS.US,D,20101203,000000,4.15,4.3,4.08,4.24,79984,0
+PDFS.US,D,20101206,000000,4.22,4.3,4.12,4.25,72520,0
+PDFS.US,D,20101207,000000,4.27,4.38,4.19,4.26,55926,0
+PDFS.US,D,20101208,000000,4.29,4.42,4.17,4.35,80032,0
+PDFS.US,D,20101209,000000,4.39,4.58,4.28,4.45,135816,0
+PDFS.US,D,20101210,000000,4.44,4.8,4.41,4.6,91542,0
+PDFS.US,D,20101213,000000,4.6,4.68,4.52,4.6,57849,0
+PDFS.US,D,20101214,000000,4.63,4.95,4.6,4.86,101039,0
+PDFS.US,D,20101215,000000,4.83,5.07,4.79,5,112445,0
+PDFS.US,D,20101216,000000,4.98,5.05,4.88,5,112907,0
+PDFS.US,D,20101217,000000,4.98,5.01,4.8,4.95,119276,0
+PDFS.US,D,20101220,000000,4.93,4.95,4.88,4.88,64288,0
+PDFS.US,D,20101221,000000,4.92,5.03,4.85,4.93,66755,0
+PDFS.US,D,20101222,000000,4.91,4.93,4.81,4.85,32833,0
+PDFS.US,D,20101223,000000,4.83,4.9,4.72,4.88,54736,0
+PDFS.US,D,20101227,000000,4.8,4.9,4.76,4.88,40829,0
+PDFS.US,D,20101228,000000,4.9,4.95,4.76,4.89,57472,0
+PDFS.US,D,20101229,000000,4.88,4.93,4.77,4.84,39512,0
+PDFS.US,D,20101230,000000,4.82,4.88,4.74,4.82,47005,0
+PDFS.US,D,20101231,000000,4.83,4.89,4.79,4.82,55484,0
+PDFS.US,D,20110103,000000,4.88,4.9,4.81,4.86,73033,0
+PDFS.US,D,20110104,000000,4.86,4.92,4.82,4.9,152946,0
+PDFS.US,D,20110105,000000,4.87,4.93,4.82,4.9,112858,0
+PDFS.US,D,20110106,000000,4.88,4.88,4.78,4.85,54336,0
+PDFS.US,D,20110107,000000,4.85,4.86,4.75,4.78,45727,0
+PDFS.US,D,20110110,000000,4.75,4.86,4.64,4.78,87310,0
+PDFS.US,D,20110111,000000,4.8,4.85,4.68,4.8,74191,0
+PDFS.US,D,20110112,000000,4.79,5.97,4.79,5.96,413367,0
+PDFS.US,D,20110113,000000,5.87,6,5.47,5.53,144151,0
+PDFS.US,D,20110114,000000,5.54,5.79,5.4,5.79,103291,0
+PDFS.US,D,20110118,000000,5.75,5.82,5.67,5.72,57351,0
+PDFS.US,D,20110119,000000,5.76,5.88,5.43,5.45,91021,0
+PDFS.US,D,20110120,000000,5.42,5.49,5.33,5.4,78575,0
+PDFS.US,D,20110121,000000,5.49,5.79,5.49,5.55,125852,0
+PDFS.US,D,20110124,000000,5.52,5.69,5.44,5.54,71323,0
+PDFS.US,D,20110125,000000,5.53,5.62,5.37,5.42,59517,0
+PDFS.US,D,20110126,000000,5.45,5.66,5.38,5.65,94882,0
+PDFS.US,D,20110127,000000,5.72,5.85,5.6,5.78,80520,0
+PDFS.US,D,20110128,000000,5.75,5.99,5.57,5.67,147734,0
+PDFS.US,D,20110131,000000,5.69,5.81,5.57,5.79,74777,0
+PDFS.US,D,20110201,000000,5.77,5.81,5.75,5.8,45170,0
+PDFS.US,D,20110202,000000,5.75,6.13,5.65,6.03,120697,0
+PDFS.US,D,20110203,000000,6.01,6.15,5.91,6.08,57793,0
+PDFS.US,D,20110204,000000,6.09,6.13,5.56,5.65,219146,0
+PDFS.US,D,20110207,000000,5.64,5.8,5.52,5.7,111066,0
+PDFS.US,D,20110208,000000,5.69,5.86,5.61,5.81,62184,0
+PDFS.US,D,20110209,000000,5.79,5.94,5.72,5.89,97638,0
+PDFS.US,D,20110210,000000,5.9,6.29,5.83,6.05,188739,0
+PDFS.US,D,20110211,000000,6.25,6.55,6.25,6.4,403637,0
+PDFS.US,D,20110214,000000,6.46,6.97,6.32,6.88,214430,0
+PDFS.US,D,20110215,000000,6.75,6.75,6.23,6.47,269814,0
+PDFS.US,D,20110216,000000,6.28,6.57,6.28,6.54,213429,0
+PDFS.US,D,20110218,000000,6.62,6.86,6.46,6.86,260830,0
+PDFS.US,D,20110222,000000,6.7,6.85,6.53,6.58,130914,0
+PDFS.US,D,20110223,000000,6.59,6.6,6.25,6.5,169731,0
+PDFS.US,D,20110224,000000,6.49,6.74,6.41,6.67,190876,0
+PDFS.US,D,20110225,000000,6.66,6.82,6.49,6.76,258162,0
+PDFS.US,D,20110228,000000,6.75,7.12,6.6,6.92,824382,0
+PDFS.US,D,20110301,000000,6.97,7,6.57,6.59,281811,0
+PDFS.US,D,20110302,000000,6.77,6.77,6.5,6.69,162792,0
+PDFS.US,D,20110303,000000,6.78,7.04,6.73,6.95,272211,0
+PDFS.US,D,20110304,000000,6.94,6.98,6.76,6.95,79401,0
+PDFS.US,D,20110307,000000,7,7.15,6.74,7.03,310538,0
+PDFS.US,D,20110308,000000,7.02,7.17,6.96,7.09,189607,0
+PDFS.US,D,20110309,000000,7.1,7.14,6.69,6.72,275639,0
+PDFS.US,D,20110310,000000,6.62,6.62,6.06,6.4,373831,0
+PDFS.US,D,20110311,000000,6.24,6.43,6.13,6.38,104938,0
+PDFS.US,D,20110314,000000,6.33,6.33,5.94,6.08,158546,0
+PDFS.US,D,20110315,000000,5.77,6.02,5.55,5.96,228635,0
+PDFS.US,D,20110316,000000,5.98,6.05,5.67,5.83,184598,0
+PDFS.US,D,20110317,000000,5.96,6.07,5.84,5.95,139884,0
+PDFS.US,D,20110318,000000,6.01,6.22,5.89,6.18,167661,0
+PDFS.US,D,20110321,000000,5.96,6.6,5.96,6.52,151091,0
+PDFS.US,D,20110322,000000,6.84,6.84,6.38,6.43,60766,0
+PDFS.US,D,20110323,000000,6.44,6.6,6.3,6.49,157942,0
+PDFS.US,D,20110324,000000,6.39,6.69,6.39,6.61,320484,0
+PDFS.US,D,20110325,000000,6.65,6.77,6.5,6.66,118893,0
+PDFS.US,D,20110328,000000,6.72,6.77,6.62,6.73,66518,0
+PDFS.US,D,20110329,000000,6.66,6.71,6.54,6.64,133425,0
+PDFS.US,D,20110330,000000,6.64,6.7,6.57,6.6,219548,0
+PDFS.US,D,20110331,000000,6.6,6.67,6.57,6.65,139513,0
+PDFS.US,D,20110401,000000,6.72,6.81,6.63,6.74,52198,0
+PDFS.US,D,20110404,000000,6.88,6.91,6.76,6.85,39894,0
+PDFS.US,D,20110405,000000,6.85,6.98,6.8,6.92,58989,0
+PDFS.US,D,20110406,000000,6.97,7.02,6.6,7.02,75820,0
+PDFS.US,D,20110407,000000,7.01,7.1,6.81,6.85,95688,0
+PDFS.US,D,20110408,000000,6.87,6.9,6.6,6.73,99570,0
+PDFS.US,D,20110411,000000,6.74,6.86,6.5,6.5,99280,0
+PDFS.US,D,20110412,000000,6.45,6.48,6.25,6.3,81417,0
+PDFS.US,D,20110413,000000,6.15,6.44,6.11,6.29,111487,0
+PDFS.US,D,20110414,000000,6.26,6.46,6.2,6.44,105171,0
+PDFS.US,D,20110415,000000,5.89,6.54,5.89,6.53,76794,0
+PDFS.US,D,20110418,000000,6.41,6.43,6.26,6.31,40840,0
+PDFS.US,D,20110419,000000,6.37,6.55,6.29,6.38,48182,0
+PDFS.US,D,20110420,000000,6.51,6.62,6.51,6.62,40219,0
+PDFS.US,D,20110421,000000,6.71,6.72,6.28,6.53,51133,0
+PDFS.US,D,20110425,000000,6.25,6.6,6.25,6.59,31424,0
+PDFS.US,D,20110426,000000,6.6,6.79,6.56,6.72,65023,0
+PDFS.US,D,20110427,000000,6.7,6.77,6.6,6.73,38125,0
+PDFS.US,D,20110428,000000,6.85,6.87,6.73,6.84,64525,0
+PDFS.US,D,20110429,000000,6.05,6.42,6.05,6.32,322000,0
+PDFS.US,D,20110502,000000,6.22,6.4,6.06,6.08,115092,0
+PDFS.US,D,20110503,000000,6.04,6.07,5.89,6.02,149887,0
+PDFS.US,D,20110504,000000,5.99,6.1,5.99,6.08,400869,0
+PDFS.US,D,20110505,000000,6.02,6.19,5.97,5.99,227933,0
+PDFS.US,D,20110506,000000,6.09,6.18,6,6.14,101069,0
+PDFS.US,D,20110509,000000,6.1,6.24,6.1,6.19,93897,0
+PDFS.US,D,20110510,000000,6.23,6.49,6.2,6.44,59985,0
+PDFS.US,D,20110511,000000,6.43,6.5,6.29,6.3,44030,0
+PDFS.US,D,20110512,000000,6.27,6.5,6.27,6.41,60042,0
+PDFS.US,D,20110513,000000,6.46,6.53,6.34,6.35,54481,0
+PDFS.US,D,20110516,000000,6.35,6.54,6.23,6.24,72802,0
+PDFS.US,D,20110517,000000,6.21,6.34,6.04,6.07,89142,0
+PDFS.US,D,20110518,000000,6.08,6.35,6.08,6.22,63706,0
+PDFS.US,D,20110519,000000,6.27,6.3,6.19,6.24,42993,0
+PDFS.US,D,20110520,000000,6.23,6.31,6.12,6.16,87340,0
+PDFS.US,D,20110523,000000,6.2,6.2,6.03,6.05,54340,0
+PDFS.US,D,20110524,000000,6.09,6.16,5.94,5.98,101550,0
+PDFS.US,D,20110525,000000,5.97,6.17,5.97,6.12,74455,0
+PDFS.US,D,20110526,000000,6.1,6.22,6.1,6.22,50754,0
+PDFS.US,D,20110527,000000,6.24,6.3,6.14,6.21,60536,0
+PDFS.US,D,20110531,000000,6.28,6.32,6.13,6.31,77866,0
+PDFS.US,D,20110601,000000,6.3,6.4,6.12,6.13,61474,0
+PDFS.US,D,20110602,000000,6.13,6.28,6.13,6.26,41364,0
+PDFS.US,D,20110603,000000,6.13,6.29,6.06,6.12,58217,0
+PDFS.US,D,20110606,000000,6.04,6.13,5.97,5.99,56802,0
+PDFS.US,D,20110607,000000,6.05,6.17,5.97,6.04,58331,0
+PDFS.US,D,20110608,000000,5.99,6,5.83,5.89,69699,0
+PDFS.US,D,20110609,000000,5.92,6.07,5.89,5.94,51363,0
+PDFS.US,D,20110610,000000,5.87,5.88,5.55,5.63,138236,0
+PDFS.US,D,20110613,000000,5.69,5.72,5.45,5.59,40135,0
+PDFS.US,D,20110614,000000,5.66,5.75,5.63,5.75,33900,0
+PDFS.US,D,20110615,000000,5.66,5.73,5.55,5.59,36870,0
+PDFS.US,D,20110616,000000,5.59,5.71,5.59,5.66,34189,0
+PDFS.US,D,20110617,000000,5.72,5.72,5.48,5.55,99948,0
+PDFS.US,D,20110620,000000,5.51,5.68,5.45,5.64,55034,0
+PDFS.US,D,20110621,000000,5.7,5.73,5.65,5.69,50682,0
+PDFS.US,D,20110622,000000,5.65,5.71,5.64,5.65,29088,0
+PDFS.US,D,20110623,000000,5.57,5.7,5.55,5.7,46312,0
+PDFS.US,D,20110624,000000,5.72,5.77,5.55,5.75,517249,0
+PDFS.US,D,20110627,000000,5.69,6,5.52,5.91,73319,0
+PDFS.US,D,20110628,000000,5.93,6.02,5.9,6,50618,0
+PDFS.US,D,20110629,000000,6.01,6.01,5.76,5.78,50498,0
+PDFS.US,D,20110630,000000,5.79,5.99,5.74,5.96,74005,0
+PDFS.US,D,20110701,000000,5.98,6.24,5.87,6.21,69097,0
+PDFS.US,D,20110705,000000,6.22,6.22,6,6.07,53156,0
+PDFS.US,D,20110706,000000,6.08,6.08,5.77,5.85,81924,0
+PDFS.US,D,20110707,000000,5.85,6.08,5.76,5.96,143445,0
+PDFS.US,D,20110708,000000,5.86,5.97,5.86,5.9,51094,0
+PDFS.US,D,20110711,000000,5.82,5.82,5.74,5.74,35947,0
+PDFS.US,D,20110712,000000,5.73,5.87,5.5,5.72,83315,0
+PDFS.US,D,20110713,000000,5.74,5.91,5.7,5.8,44474,0
+PDFS.US,D,20110714,000000,5.8,5.82,5.71,5.73,30927,0
+PDFS.US,D,20110715,000000,5.75,5.79,5.68,5.77,77635,0
+PDFS.US,D,20110718,000000,5.73,5.77,5.61,5.68,37870,0
+PDFS.US,D,20110719,000000,5.76,5.84,5.63,5.8,114068,0
+PDFS.US,D,20110720,000000,5.79,6.07,5.68,5.98,65551,0
+PDFS.US,D,20110721,000000,6,6.17,5.8,6.16,84856,0
+PDFS.US,D,20110722,000000,6.11,6.5,6.11,6.38,94975,0
+PDFS.US,D,20110725,000000,6.26,6.53,6.23,6.38,77886,0
+PDFS.US,D,20110726,000000,6.3,6.51,6.25,6.43,145409,0
+PDFS.US,D,20110727,000000,6.4,6.4,6.04,6.1,64802,0
+PDFS.US,D,20110728,000000,6.07,6.15,5.94,6,59856,0
+PDFS.US,D,20110729,000000,5.92,6,5.9,6,42746,0
+PDFS.US,D,20110801,000000,6.05,6.05,5.77,5.88,77187,0
+PDFS.US,D,20110802,000000,5.85,5.9,5.75,5.76,69058,0
+PDFS.US,D,20110803,000000,5.83,5.84,5.63,5.72,110490,0
+PDFS.US,D,20110804,000000,5.62,5.93,5.6,5.61,95204,0
+PDFS.US,D,20110805,000000,5.7,5.7,5.16,5.29,145927,0
+PDFS.US,D,20110808,000000,5,5.2,4.76,4.76,170602,0
+PDFS.US,D,20110809,000000,4.76,5.27,4.6,5.16,137633,0
+PDFS.US,D,20110810,000000,5.05,5.08,4.67,4.7,110201,0
+PDFS.US,D,20110811,000000,4.42,5.01,4.42,4.87,105531,0
+PDFS.US,D,20110812,000000,4.91,4.93,4.75,4.84,58620,0
+PDFS.US,D,20110815,000000,4.89,5.21,4.79,5.2,41483,0
+PDFS.US,D,20110816,000000,5.24,5.28,4.85,4.98,105281,0
+PDFS.US,D,20110817,000000,5.02,5.13,4.91,5.1,28755,0
+PDFS.US,D,20110818,000000,4.91,4.98,4.85,4.87,98041,0
+PDFS.US,D,20110819,000000,4.79,4.94,4.79,4.87,64511,0
+PDFS.US,D,20110822,000000,5.04,5.04,4.87,5,40100,0
+PDFS.US,D,20110823,000000,5,5.24,4.96,5.24,111666,0
+PDFS.US,D,20110824,000000,5.1,5.27,5.01,5.25,42531,0
+PDFS.US,D,20110825,000000,5.17,5.28,4.89,4.91,60156,0
+PDFS.US,D,20110826,000000,4.86,5.12,4.86,5.01,50221,0
+PDFS.US,D,20110829,000000,5.07,5.25,5,5.24,92175,0
+PDFS.US,D,20110830,000000,5.24,5.3,5.02,5.27,71905,0
+PDFS.US,D,20110831,000000,5.27,5.27,5,5.03,114875,0
+PDFS.US,D,20110901,000000,5.03,5.18,4.97,4.97,165679,0
+PDFS.US,D,20110902,000000,4.87,5.02,4.68,4.84,74624,0
+PDFS.US,D,20110906,000000,4.65,4.87,4.53,4.64,113850,0
+PDFS.US,D,20110907,000000,4.73,4.88,4.7,4.84,78857,0
+PDFS.US,D,20110908,000000,4.81,4.88,4.75,4.77,40180,0
+PDFS.US,D,20110909,000000,4.71,4.71,4.5,4.55,87288,0
+PDFS.US,D,20110912,000000,4.48,4.77,4.45,4.62,69647,0
+PDFS.US,D,20110913,000000,4.65,4.72,4.6,4.64,76259,0
+PDFS.US,D,20110914,000000,4.67,4.93,4.54,4.92,371208,0
+PDFS.US,D,20110915,000000,4.95,5.14,4.86,5.12,138675,0
+PDFS.US,D,20110916,000000,4.99,5.15,4.89,5.06,141971,0
+PDFS.US,D,20110919,000000,4.93,5.02,4.83,4.91,13124,0
+PDFS.US,D,20110920,000000,4.95,4.96,4.67,4.67,42792,0
+PDFS.US,D,20110921,000000,4.69,4.88,4.46,4.48,60992,0
+PDFS.US,D,20110922,000000,4.3,4.43,4.08,4.1,628094,0
+PDFS.US,D,20110923,000000,4.09,4.15,4.05,4.09,87037,0
+PDFS.US,D,20110926,000000,4.13,4.13,3.9,4.05,142732,0
+PDFS.US,D,20110927,000000,4.1,4.25,4.04,4.05,247952,0
+PDFS.US,D,20110928,000000,4.05,4.07,3.74,3.86,170999,0
+PDFS.US,D,20110929,000000,4,4.05,3.86,3.99,47225,0
+PDFS.US,D,20110930,000000,3.91,4.11,3.91,4.08,152766,0
+PDFS.US,D,20111003,000000,3.98,4.02,3.66,3.66,132892,0
+PDFS.US,D,20111004,000000,3.63,3.92,3.62,3.89,150988,0
+PDFS.US,D,20111005,000000,3.45,4.09,3.45,4.05,51393,0
+PDFS.US,D,20111006,000000,4.03,4.16,3.93,4.1,73319,0
+PDFS.US,D,20111007,000000,4.13,4.16,3.9,3.97,97487,0
+PDFS.US,D,20111010,000000,4.07,4.07,3.87,4.02,120117,0
+PDFS.US,D,20111011,000000,3.99,4.02,3.9,3.99,93307,0
+PDFS.US,D,20111012,000000,4,4.05,3.9,4.01,120854,0
+PDFS.US,D,20111013,000000,3.97,4.07,3.88,4.06,33319,0
+PDFS.US,D,20111014,000000,4.06,4.26,4.02,4.24,92454,0
+PDFS.US,D,20111017,000000,4.2,4.2,4.06,4.11,89018,0
+PDFS.US,D,20111018,000000,4.16,4.52,4.1,4.5,110166,0
+PDFS.US,D,20111019,000000,4.5,4.5,4.2,4.26,73318,0
+PDFS.US,D,20111020,000000,4.25,4.45,4.17,4.37,59040,0
+PDFS.US,D,20111021,000000,4.47,4.56,4.29,4.53,104552,0
+PDFS.US,D,20111024,000000,4.54,4.6,4.48,4.6,84643,0
+PDFS.US,D,20111025,000000,4.55,4.69,4.38,4.44,34172,0
+PDFS.US,D,20111026,000000,4.54,4.74,4.38,4.73,83338,0
+PDFS.US,D,20111027,000000,4.89,5.13,4.74,5.05,158973,0
+PDFS.US,D,20111028,000000,5.25,5.28,5.02,5.27,73955,0
+PDFS.US,D,20111031,000000,5.15,5.3,5.12,5.17,77123,0
+PDFS.US,D,20111101,000000,5,5.11,4.89,4.95,92590,0
+PDFS.US,D,20111102,000000,5.06,5.26,4.99,5.2,54994,0
+PDFS.US,D,20111103,000000,5.23,5.45,5.23,5.43,69047,0
+PDFS.US,D,20111104,000000,5.65,5.78,5.58,5.71,88389,0
+PDFS.US,D,20111107,000000,5.64,5.75,5.55,5.73,42504,0
+PDFS.US,D,20111108,000000,5.63,5.7,5.41,5.7,58535,0
+PDFS.US,D,20111109,000000,5.51,5.67,5.38,5.4,70204,0
+PDFS.US,D,20111110,000000,5.5,5.56,5.42,5.53,56802,0
+PDFS.US,D,20111111,000000,5.57,5.81,5.54,5.81,90798,0
+PDFS.US,D,20111114,000000,5.73,5.8,5.64,5.77,71478,0
+PDFS.US,D,20111115,000000,5.71,6.01,5.71,6.01,63957,0
+PDFS.US,D,20111116,000000,5.95,6.33,5.94,6.09,109000,0
+PDFS.US,D,20111117,000000,6.11,6.24,6.05,6.14,95085,0
+PDFS.US,D,20111118,000000,6.11,6.18,5.98,6.09,51698,0
+PDFS.US,D,20111121,000000,5.95,6.04,5.85,5.94,44183,0
+PDFS.US,D,20111122,000000,5.95,6.09,5.94,5.95,61257,0
+PDFS.US,D,20111123,000000,5.9,6.04,5.77,5.82,79088,0
+PDFS.US,D,20111125,000000,5.73,5.97,5.66,5.86,48733,0
+PDFS.US,D,20111128,000000,6.03,6.19,5.97,6.19,87538,0
+PDFS.US,D,20111129,000000,6.18,6.2,6.03,6.1,45716,0
+PDFS.US,D,20111130,000000,6.11,6.33,6.1,6.25,205279,0
+PDFS.US,D,20111201,000000,6.2,6.31,6.2,6.23,52082,0
+PDFS.US,D,20111202,000000,6.26,6.33,6.11,6.23,114318,0
+PDFS.US,D,20111205,000000,6.31,6.45,6.23,6.35,87756,0
+PDFS.US,D,20111206,000000,6.39,6.42,6.29,6.34,65435,0
+PDFS.US,D,20111207,000000,6.3,6.35,6.2,6.27,54925,0
+PDFS.US,D,20111208,000000,6.22,6.28,6.01,6.1,82898,0
+PDFS.US,D,20111209,000000,6.13,6.33,6.07,6.3,95655,0
+PDFS.US,D,20111212,000000,6.16,6.32,6.16,6.3,58576,0
+PDFS.US,D,20111213,000000,6.25,6.42,6.18,6.25,68733,0
+PDFS.US,D,20111214,000000,6.15,6.43,6.15,6.41,86142,0
+PDFS.US,D,20111215,000000,6.43,6.45,6.37,6.41,64280,0
+PDFS.US,D,20111216,000000,6.46,6.47,6.39,6.47,156751,0
+PDFS.US,D,20111219,000000,6.49,6.6,6.49,6.52,67517,0
+PDFS.US,D,20111220,000000,6.7,6.83,6.66,6.83,68436,0
+PDFS.US,D,20111221,000000,6.75,6.84,6.65,6.78,41121,0
+PDFS.US,D,20111222,000000,6.89,6.96,6.85,6.96,51462,0
+PDFS.US,D,20111223,000000,7,7,6.92,6.97,19305,0
+PDFS.US,D,20111227,000000,6.91,7.14,6.84,7.13,34501,0
+PDFS.US,D,20111228,000000,7.11,7.12,6.89,6.94,34343,0
+PDFS.US,D,20111229,000000,6.99,6.99,6.75,6.96,22547,0
+PDFS.US,D,20111230,000000,6.61,6.97,6.61,6.97,65825,0
+PDFS.US,D,20120103,000000,7.1,7.13,6.88,6.92,136683,0
+PDFS.US,D,20120104,000000,6.81,6.87,6.62,6.62,47629,0
+PDFS.US,D,20120105,000000,6.57,6.59,6.41,6.51,53462,0
+PDFS.US,D,20120106,000000,6.52,6.68,6.43,6.56,35735,0
+PDFS.US,D,20120109,000000,6.6,6.6,6.45,6.49,30067,0
+PDFS.US,D,20120110,000000,6.51,6.67,6.51,6.6,29363,0
+PDFS.US,D,20120111,000000,6.51,6.61,6.44,6.56,16150,0
+PDFS.US,D,20120112,000000,6.55,6.73,6.38,6.66,45595,0
+PDFS.US,D,20120113,000000,6.58,6.62,6.42,6.44,33668,0
+PDFS.US,D,20120117,000000,6.52,6.6,6.46,6.5,36225,0
+PDFS.US,D,20120118,000000,6.49,6.52,6.36,6.51,44267,0
+PDFS.US,D,20120119,000000,6.44,6.52,6.31,6.43,59401,0
+PDFS.US,D,20120120,000000,6.41,6.45,6.36,6.4,69301,0
+PDFS.US,D,20120123,000000,6.38,6.42,6.22,6.35,20552,0
+PDFS.US,D,20120124,000000,6.24,6.32,6.22,6.3,125273,0
+PDFS.US,D,20120125,000000,6.32,6.5,6.31,6.45,103612,0
+PDFS.US,D,20120126,000000,6.49,6.65,6.47,6.6,52683,0
+PDFS.US,D,20120127,000000,6.62,6.68,6.56,6.66,41890,0
+PDFS.US,D,20120130,000000,6.6,6.65,6.5,6.53,94327,0
+PDFS.US,D,20120131,000000,6.59,6.61,6.32,6.39,42020,0
+PDFS.US,D,20120201,000000,6.37,6.52,6.37,6.46,187591,0
+PDFS.US,D,20120202,000000,6.48,6.54,6.38,6.41,99381,0
+PDFS.US,D,20120203,000000,6.55,6.69,6.53,6.66,65017,0
+PDFS.US,D,20120206,000000,6.56,6.7,6.56,6.67,40845,0
+PDFS.US,D,20120207,000000,6.6,6.71,6.59,6.68,42773,0
+PDFS.US,D,20120208,000000,6.65,6.76,6.64,6.69,23387,0
+PDFS.US,D,20120209,000000,6.66,6.72,6.54,6.54,50029,0
+PDFS.US,D,20120210,000000,6.54,6.55,6.33,6.38,75368,0
+PDFS.US,D,20120213,000000,6.46,6.58,6.38,6.58,29431,0
+PDFS.US,D,20120214,000000,6.52,6.65,6.52,6.52,55814,0
+PDFS.US,D,20120215,000000,6.57,6.61,6.47,6.48,39286,0
+PDFS.US,D,20120216,000000,6.28,6.83,6.27,6.83,55881,0
+PDFS.US,D,20120217,000000,6.87,6.95,6.6,6.74,67096,0
+PDFS.US,D,20120221,000000,6.74,6.74,6.54,6.54,27427,0
+PDFS.US,D,20120222,000000,6.47,6.64,6.47,6.51,59408,0
+PDFS.US,D,20120223,000000,6.51,6.83,6.49,6.79,91766,0
+PDFS.US,D,20120224,000000,6.73,7.75,6.68,7.7,385568,0
+PDFS.US,D,20120227,000000,7.65,8.14,7.44,8.11,323235,0
+PDFS.US,D,20120228,000000,7.64,8.3,7.64,8.2,159610,0
+PDFS.US,D,20120229,000000,8.2,8.2,7.93,8.03,142402,0
+PDFS.US,D,20120301,000000,8.08,8.48,8,8.3,149456,0
+PDFS.US,D,20120302,000000,8.25,8.25,8.11,8.18,95437,0
+PDFS.US,D,20120305,000000,8.07,8.12,8.04,8.05,61120,0
+PDFS.US,D,20120306,000000,7.92,8.09,7.75,7.93,73234,0
+PDFS.US,D,20120307,000000,7.99,8.12,7.85,8.07,84617,0
+PDFS.US,D,20120308,000000,8.09,8.28,7.99,8.25,81354,0
+PDFS.US,D,20120309,000000,8.26,8.48,8.24,8.35,114824,0
+PDFS.US,D,20120312,000000,8.28,8.35,8.2,8.25,75928,0
+PDFS.US,D,20120313,000000,8.34,8.38,7.63,8.38,72237,0
+PDFS.US,D,20120314,000000,8.38,8.38,8.11,8.26,46649,0
+PDFS.US,D,20120315,000000,8.28,8.28,8.05,8.1,89986,0
+PDFS.US,D,20120316,000000,8.11,8.11,7.91,8,66976,0
+PDFS.US,D,20120319,000000,8.01,8.29,7.95,8.2,88310,0
+PDFS.US,D,20120320,000000,8.06,8.14,8.04,8.07,42450,0
+PDFS.US,D,20120321,000000,8.11,8.16,8.02,8.1,44576,0
+PDFS.US,D,20120322,000000,8.01,8.14,7.94,8.09,38890,0
+PDFS.US,D,20120323,000000,8.02,8.17,8,8.15,56214,0
+PDFS.US,D,20120326,000000,8.26,8.43,8.23,8.33,152834,0
+PDFS.US,D,20120327,000000,8.13,8.48,8.13,8.44,37894,0
+PDFS.US,D,20120328,000000,8.47,8.47,8.23,8.35,138938,0
+PDFS.US,D,20120329,000000,8.31,8.4,8.22,8.37,27606,0
+PDFS.US,D,20120330,000000,8.44,8.46,8.41,8.43,76533,0
+PDFS.US,D,20120402,000000,8.43,8.55,8.38,8.55,62519,0
+PDFS.US,D,20120403,000000,8.55,8.59,8.24,8.24,57976,0
+PDFS.US,D,20120404,000000,8.14,8.18,7.85,7.96,72088,0
+PDFS.US,D,20120405,000000,7.95,8,7.85,7.87,53483,0
+PDFS.US,D,20120409,000000,7.83,7.83,7.51,7.71,118182,0
+PDFS.US,D,20120410,000000,7.69,7.71,7.31,7.35,120733,0
+PDFS.US,D,20120411,000000,7.41,7.59,7.41,7.56,37319,0
+PDFS.US,D,20120412,000000,7.55,7.79,7.54,7.56,42201,0
+PDFS.US,D,20120413,000000,7.5,7.56,7.38,7.44,44802,0
+PDFS.US,D,20120416,000000,7.51,8.69,7.48,7.79,67610,0
+PDFS.US,D,20120417,000000,7.87,8.08,7.85,7.96,55625,0
+PDFS.US,D,20120418,000000,7.91,7.91,7.56,7.7,67957,0
+PDFS.US,D,20120419,000000,7.71,8.18,7.71,7.95,131037,0
+PDFS.US,D,20120420,000000,8.06,8.48,7.88,8.44,152613,0
+PDFS.US,D,20120423,000000,8.28,8.4,8.23,8.33,124162,0
+PDFS.US,D,20120424,000000,8.33,9.06,8.33,9.02,244569,0
+PDFS.US,D,20120425,000000,9.08,9.18,8.89,9.13,121416,0
+PDFS.US,D,20120426,000000,9.1,9.23,8.95,9.15,75572,0
+PDFS.US,D,20120427,000000,9.15,9.23,9.05,9.23,65741,0
+PDFS.US,D,20120430,000000,9.23,9.23,8.51,8.82,118304,0
+PDFS.US,D,20120501,000000,8.82,9.14,8.7,8.7,76498,0
+PDFS.US,D,20120502,000000,8.59,9,8.59,8.86,77304,0
+PDFS.US,D,20120503,000000,8.86,8.91,8.5,8.7,92719,0
+PDFS.US,D,20120504,000000,9.49,10.37,9.11,10.29,471273,0
+PDFS.US,D,20120507,000000,10.21,10.64,10.13,10.54,358160,0
+PDFS.US,D,20120508,000000,10.42,10.42,9.85,9.88,248176,0
+PDFS.US,D,20120509,000000,9.78,9.98,9.7,9.89,108279,0
+PDFS.US,D,20120510,000000,9.96,9.99,9.61,9.67,80066,0
+PDFS.US,D,20120511,000000,9.63,9.64,9.31,9.43,92977,0
+PDFS.US,D,20120514,000000,9.3,9.3,9,9.11,98544,0
+PDFS.US,D,20120515,000000,9.09,9.44,9.08,9.3,75277,0
+PDFS.US,D,20120516,000000,9.32,9.4,9,9.07,132046,0
+PDFS.US,D,20120517,000000,9.09,9.22,8.95,9.01,92320,0
+PDFS.US,D,20120518,000000,8.99,9.05,8.67,8.69,120587,0
+PDFS.US,D,20120521,000000,8.69,8.98,8.44,8.8,136035,0
+PDFS.US,D,20120522,000000,8.84,8.84,8.68,8.79,107255,0
+PDFS.US,D,20120523,000000,8.68,8.84,8.6,8.82,82018,0
+PDFS.US,D,20120524,000000,8.82,8.97,8.61,8.88,78597,0
+PDFS.US,D,20120525,000000,8.9,8.97,8.72,8.87,39467,0
+PDFS.US,D,20120529,000000,8.96,8.96,8.77,8.89,55301,0
+PDFS.US,D,20120530,000000,8.78,8.9,8.72,8.74,32940,0
+PDFS.US,D,20120531,000000,8.8,8.91,8.62,8.85,74077,0
+PDFS.US,D,20120601,000000,8.57,8.7,8.5,8.58,118311,0
+PDFS.US,D,20120604,000000,8.62,8.81,8.57,8.77,71448,0
+PDFS.US,D,20120605,000000,8.69,9,8.64,8.96,96559,0
+PDFS.US,D,20120606,000000,9.12,9.15,8.67,8.82,76273,0
+PDFS.US,D,20120607,000000,8.94,9.03,8.73,8.82,83478,0
+PDFS.US,D,20120608,000000,8.76,8.84,8.64,8.71,63381,0
+PDFS.US,D,20120611,000000,8.81,8.82,8.45,8.45,89997,0
+PDFS.US,D,20120612,000000,8.44,8.84,8.44,8.81,87826,0
+PDFS.US,D,20120613,000000,8.75,8.89,8.62,8.8,98146,0
+PDFS.US,D,20120614,000000,8.83,8.91,8.71,8.82,35675,0
+PDFS.US,D,20120615,000000,8.8,8.98,8.78,8.96,106171,0
+PDFS.US,D,20120618,000000,8.94,9.42,8.91,9.3,112022,0
+PDFS.US,D,20120619,000000,9.34,9.94,9.21,9.9,132820,0
+PDFS.US,D,20120620,000000,9.92,10,9.6,9.89,81831,0
+PDFS.US,D,20120621,000000,9.87,9.87,9.27,9.31,56190,0
+PDFS.US,D,20120622,000000,9.37,9.75,9.19,9.72,262313,0
+PDFS.US,D,20120625,000000,9.55,9.64,9.41,9.43,39621,0
+PDFS.US,D,20120626,000000,9.48,9.5,9.15,9.31,50399,0
+PDFS.US,D,20120627,000000,9.31,9.62,9.19,9.58,26042,0
+PDFS.US,D,20120628,000000,9.5,9.5,9.2,9.34,33792,0
+PDFS.US,D,20120629,000000,9.58,9.89,9.49,9.87,64072,0
+PDFS.US,D,20120702,000000,9.88,10.19,9.8,10.19,103296,0
+PDFS.US,D,20120703,000000,10.2,10.21,10,10.06,44201,0
+PDFS.US,D,20120705,000000,10.02,10.2,9.63,9.72,164696,0
+PDFS.US,D,20120706,000000,9.57,9.8,9.35,9.64,74175,0
+PDFS.US,D,20120709,000000,9.58,9.58,9.3,9.41,30009,0
+PDFS.US,D,20120710,000000,9.46,9.46,9,9.09,122962,0
+PDFS.US,D,20120711,000000,9.09,9.17,9,9.07,29382,0
+PDFS.US,D,20120712,000000,8.95,8.95,8.69,8.75,114181,0
+PDFS.US,D,20120713,000000,8.76,9.42,8.76,9.01,94843,0
+PDFS.US,D,20120716,000000,8.95,8.95,8.62,8.77,21800,0
+PDFS.US,D,20120717,000000,8.81,9.09,8.63,8.99,34312,0
+PDFS.US,D,20120718,000000,9.01,9.24,8.95,9.11,76018,0
+PDFS.US,D,20120719,000000,9.13,9.56,9.13,9.52,38862,0
+PDFS.US,D,20120720,000000,9.41,9.53,9.4,9.46,38397,0
+PDFS.US,D,20120723,000000,9.26,9.32,9.21,9.23,30222,0
+PDFS.US,D,20120724,000000,9.25,9.28,8.93,9.02,36353,0
+PDFS.US,D,20120725,000000,9.11,9.17,8.98,9.05,54996,0
+PDFS.US,D,20120726,000000,9.14,9.57,9.14,9.51,34238,0
+PDFS.US,D,20120727,000000,9.58,9.9,9.4,9.86,61548,0
+PDFS.US,D,20120730,000000,9.87,9.99,9.61,9.66,12418,0
+PDFS.US,D,20120731,000000,9.66,9.72,9.3,9.31,49297,0
+PDFS.US,D,20120801,000000,9.43,9.5,8.88,8.9,65963,0
+PDFS.US,D,20120802,000000,8.81,8.9099,8.49,8.81,34118,0
+PDFS.US,D,20120803,000000,9.01,9.49,8.94,9.42,40471,0
+PDFS.US,D,20120806,000000,10.35,10.35,9.83,10.07,379565,0
+PDFS.US,D,20120807,000000,10.18,10.25,10.07,10.21,147892,0
+PDFS.US,D,20120808,000000,10.21,10.3,10.1,10.19,56917,0
+PDFS.US,D,20120809,000000,10.5,10.99,10.295,10.98,172786,0
+PDFS.US,D,20120810,000000,11,11,10.71,10.83,98231,0
+PDFS.US,D,20120813,000000,10.48,10.48,10,10.3,267405,0
+PDFS.US,D,20120814,000000,10.2,10.42,10.06,10.24,177802,0
+PDFS.US,D,20120815,000000,10.25,10.44,10.07,10.41,104268,0
+PDFS.US,D,20120816,000000,10.34,10.72,10.3,10.7,162618,0
+PDFS.US,D,20120817,000000,10.65,10.85,10.5,10.85,105747,0
+PDFS.US,D,20120820,000000,10.85,11,10.7,11,111609,0
+PDFS.US,D,20120821,000000,11,11.36,10.94,11.34,274679,0
+PDFS.US,D,20120822,000000,11.31,11.96,11.17,11.95,332617,0
+PDFS.US,D,20120823,000000,11.9,12.04,11.84,11.99,186157,0
+PDFS.US,D,20120824,000000,11.94,12.11,11.76,12.07,127140,0
+PDFS.US,D,20120827,000000,12.06,12.45,12.06,12.43,241406,0
+PDFS.US,D,20120828,000000,12.44,12.44,11.84,12.25,281391,0
+PDFS.US,D,20120829,000000,12.21,12.27,11.92,12.11,104684,0
+PDFS.US,D,20120830,000000,12,12.15,11.95,12.03,62243,0
+PDFS.US,D,20120831,000000,12.18,12.22,11.812,12.05,67338,0
+PDFS.US,D,20120904,000000,11.99,12.36,11.74,12.36,272087,0
+PDFS.US,D,20120905,000000,12.36,12.5,12.141,12.48,211665,0
+PDFS.US,D,20120906,000000,12.48,12.58,12.46,12.52,301854,0
+PDFS.US,D,20120907,000000,12.48,12.67,12.42,12.63,162263,0
+PDFS.US,D,20120910,000000,12.64,12.75,12.55,12.71,246425,0
+PDFS.US,D,20120911,000000,12.64,12.83,12.64,12.71,108009,0
+PDFS.US,D,20120912,000000,12.67,12.82,12.63,12.81,154013,0
+PDFS.US,D,20120913,000000,12.73,13.06,12.72,13.01,166569,0
+PDFS.US,D,20120914,000000,13.07,13.1,12.96,13.07,138156,0
+PDFS.US,D,20120917,000000,13.04,13.17,12.89,13.15,71000,0
+PDFS.US,D,20120918,000000,13.16,13.16,12.83,13.05,113732,0
+PDFS.US,D,20120919,000000,13.12,13.16,13,13.06,71553,0
+PDFS.US,D,20120920,000000,13.04,13.1,12.96,13.09,55137,0
+PDFS.US,D,20120921,000000,13.32,13.32,13.05,13.23,276884,0
+PDFS.US,D,20120924,000000,13.22,13.3,13.16,13.25,100031,0
+PDFS.US,D,20120925,000000,13.37,13.44,13.16,13.23,195312,0
+PDFS.US,D,20120926,000000,13.3,13.45,13.05,13.43,121741,0
+PDFS.US,D,20120927,000000,13.48,13.57,13.39,13.56,123912,0
+PDFS.US,D,20120928,000000,13.48,13.68,13.48,13.66,93722,0
+PDFS.US,D,20121001,000000,13.71,13.75,13.53,13.68,137593,0
+PDFS.US,D,20121002,000000,13.71,13.75,13.5,13.57,68419,0
+PDFS.US,D,20121003,000000,13.55,13.7,13.36,13.58,72588,0
+PDFS.US,D,20121004,000000,13.58,13.69,13.52,13.69,48059,0
+PDFS.US,D,20121005,000000,13.71,13.8,13.29,13.46,133826,0
+PDFS.US,D,20121008,000000,13.46,13.48,13.4,13.48,63414,0
+PDFS.US,D,20121009,000000,13.51,13.51,13.26,13.46,179107,0
+PDFS.US,D,20121010,000000,13.51,13.55,13.4,13.47,73193,0
+PDFS.US,D,20121011,000000,13.62,13.62,13.33,13.52,60552,0
+PDFS.US,D,20121012,000000,13.51,13.59,13.49,13.51,39622,0
+PDFS.US,D,20121015,000000,13.58,13.58,12.91,13.41,110921,0
+PDFS.US,D,20121016,000000,13.5,13.5,13.1,13.12,137880,0
+PDFS.US,D,20121017,000000,13,13.18,12.97,13.05,240098,0
+PDFS.US,D,20121018,000000,13,13.1,13,13.01,79652,0
+PDFS.US,D,20121019,000000,12.95,13.04,12.9,13,205899,0
+PDFS.US,D,20121022,000000,13.09,13.45,13,13.4,126137,0
+PDFS.US,D,20121023,000000,13.3,13.39,13.15,13.34,91222,0
+PDFS.US,D,20121024,000000,13.4,13.53,13.312,13.5,105086,0
+PDFS.US,D,20121025,000000,13.65,13.76,12.98,13.02,192851,0
+PDFS.US,D,20121026,000000,13,13.27,12.99,13.11,65822,0
+PDFS.US,D,20121031,000000,13.08,13.24,13,13.24,67803,0
+PDFS.US,D,20121101,000000,13.28,14.13,13.24,14.04,248588,0
+PDFS.US,D,20121102,000000,13.9,14.2,13.8,13.87,125567,0
+PDFS.US,D,20121105,000000,13.97,14.65,13.93,14.59,267759,0
+PDFS.US,D,20121106,000000,14.58,14.62,14.48,14.61,107523,0
+PDFS.US,D,20121107,000000,14.55,14.61,14.03,14.46,163470,0
+PDFS.US,D,20121108,000000,14.46,14.52,14.21,14.37,115538,0
+PDFS.US,D,20121109,000000,14.38,14.755,14.26,14.47,154080,0
+PDFS.US,D,20121112,000000,14.58,14.95,14.482,14.71,237465,0
+PDFS.US,D,20121113,000000,14.51,14.58,14.3,14.4,137565,0
+PDFS.US,D,20121114,000000,14.54,14.54,14.01,14.05,92281,0
+PDFS.US,D,20121115,000000,13.98,13.98,12.96,13.25,303045,0
+PDFS.US,D,20121116,000000,13.3,13.42,12.94,13.29,93900,0
+PDFS.US,D,20121119,000000,13.42,13.69,13.26,13.58,80814,0
+PDFS.US,D,20121120,000000,13.54,13.61,13.2,13.51,80274,0
+PDFS.US,D,20121121,000000,13.58,13.6,13.35,13.59,30664,0
+PDFS.US,D,20121123,000000,13.6,13.6,13.46,13.57,33496,0
+PDFS.US,D,20121126,000000,13.6,13.9,13.58,13.88,107382,0
+PDFS.US,D,20121127,000000,13.78,14,13.76,13.83,69014,0
+PDFS.US,D,20121128,000000,13.81,13.81,13.56,13.67,73079,0
+PDFS.US,D,20121129,000000,13.85,13.95,13.72,13.87,89414,0
+PDFS.US,D,20121130,000000,13.87,13.96,13.73,13.88,95429,0
+PDFS.US,D,20121203,000000,14.01,14.63,13.98,14.63,192799,0
+PDFS.US,D,20121204,000000,14.52,14.77,14.35,14.72,328701,0
+PDFS.US,D,20121205,000000,14.79,14.79,14.34,14.42,91982,0
+PDFS.US,D,20121206,000000,14.43,14.67,14.41,14.62,70811,0
+PDFS.US,D,20121207,000000,14.64,14.64,14.06,14.28,77609,0
+PDFS.US,D,20121210,000000,14.23,14.39,13.92,14.1,135144,0
+PDFS.US,D,20121211,000000,14.26,14.46,14.15,14.43,85271,0
+PDFS.US,D,20121212,000000,14.46,14.59,14.3,14.3,113743,0
+PDFS.US,D,20121213,000000,14.23,14.31,13.92,14.08,87101,0
+PDFS.US,D,20121214,000000,13.99,14.2,13.58,14.11,104375,0
+PDFS.US,D,20121217,000000,14.13,14.49,14.07,14.49,146796,0
+PDFS.US,D,20121218,000000,14.56,14.61,14.41,14.52,57059,0
+PDFS.US,D,20121219,000000,14.59,14.59,14.3,14.37,57619,0
+PDFS.US,D,20121220,000000,14.34,14.465,14.16,14.21,54504,0
+PDFS.US,D,20121221,000000,14.14,14.21,13.79,14.03,192931,0
+PDFS.US,D,20121224,000000,14.12,14.12,13.78,13.8,24724,0
+PDFS.US,D,20121226,000000,13.8,13.86,13.51,13.7,67879,0
+PDFS.US,D,20121227,000000,13.68,13.85,13.4,13.69,58218,0
+PDFS.US,D,20121228,000000,13.64,13.749,13.54,13.551,52903,0
+PDFS.US,D,20121231,000000,13.55,13.8,13.39,13.78,112609,0
+PDFS.US,D,20130102,000000,13.96,14.55,13.95,14.52,178531,0
+PDFS.US,D,20130103,000000,14.43,14.61,14.32,14.53,108372,0
+PDFS.US,D,20130104,000000,14.62,14.67,14.308,14.49,127176,0
+PDFS.US,D,20130107,000000,14.43,14.59,14.09,14.11,81824,0
+PDFS.US,D,20130108,000000,14,14.45,13.91,14.43,80830,0
+PDFS.US,D,20130109,000000,14.58,15.74,14.38,15.73,442708,0
+PDFS.US,D,20130110,000000,15.84,16.125,15.45,15.92,174753,0
+PDFS.US,D,20130111,000000,16,16.07,15.89,15.99,90013,0
+PDFS.US,D,20130114,000000,16.02,16.06,15.581,15.72,73317,0
+PDFS.US,D,20130115,000000,15.51,16.1,15.45,16.02,96666,0
+PDFS.US,D,20130116,000000,16.02,16.03,14.53,14.8,351245,0
+PDFS.US,D,20130117,000000,14.75,15.53,14.24,15.28,297857,0
+PDFS.US,D,20130118,000000,15.28,15.4,14.77,15.03,106290,0
+PDFS.US,D,20130122,000000,15.07,15.45,14.803,15.32,105370,0
+PDFS.US,D,20130123,000000,15.33,15.41,14.51,14.9,127317,0
+PDFS.US,D,20130124,000000,14.88,15.11,13.38,13.84,350468,0
+PDFS.US,D,20130125,000000,13.75,14.49,13.67,14.41,126283,0
+PDFS.US,D,20130128,000000,14.4,14.78,14.21,14.63,106278,0
+PDFS.US,D,20130129,000000,14.5,14.78,14.5,14.67,66273,0
+PDFS.US,D,20130130,000000,14.69,14.96,14.62,14.94,73309,0
+PDFS.US,D,20130131,000000,14.95,15.09,14.762,15.02,67342,0
+PDFS.US,D,20130201,000000,15.17,15.49,14.98,15.36,114834,0
+PDFS.US,D,20130204,000000,15.91,15.91,15.45,15.49,168495,0
+PDFS.US,D,20130205,000000,15.6,15.91,15.544,15.81,78163,0
+PDFS.US,D,20130206,000000,15.79,16,15.6,15.99,58306,0
+PDFS.US,D,20130207,000000,15.96,15.96,15.79,15.87,92124,0
+PDFS.US,D,20130208,000000,15.9,15.965,15.71,15.92,78995,0
+PDFS.US,D,20130211,000000,15.96,16,15.82,15.95,50144,0
+PDFS.US,D,20130212,000000,15.91,15.98,15.8,15.89,55712,0
+PDFS.US,D,20130213,000000,15.89,16,15.68,16,70247,0
+PDFS.US,D,20130214,000000,15.96,15.96,15.6,15.87,65610,0
+PDFS.US,D,20130215,000000,15.94,17.49,15.94,16.96,325242,0
+PDFS.US,D,20130219,000000,17.07,17.145,16.71,16.94,96041,0
+PDFS.US,D,20130220,000000,16.9,16.9,16.24,16.25,110355,0
+PDFS.US,D,20130221,000000,16.21,16.21,15.64,15.8,95014,0
+PDFS.US,D,20130222,000000,15.79,16.14,15.73,16.12,71304,0
+PDFS.US,D,20130225,000000,16.14,16.49,15.215,15.26,143513,0
+PDFS.US,D,20130226,000000,15.28,15.52,14.9,15.11,222996,0
+PDFS.US,D,20130227,000000,15.05,15.94,14.965,15.81,103575,0
+PDFS.US,D,20130228,000000,15.8,15.82,15.38,15.54,123093,0
+PDFS.US,D,20130301,000000,15.55,15.89,15.23,15.69,79113,0
+PDFS.US,D,20130304,000000,15.62,15.98,15.37,15.96,83377,0
+PDFS.US,D,20130305,000000,16,16.29,15.88,16.11,73029,0
+PDFS.US,D,20130306,000000,16.11,16.15,15.6,15.66,84341,0
+PDFS.US,D,20130307,000000,15.71,16.84,15.376,16.71,214665,0
+PDFS.US,D,20130308,000000,16.77,16.77,16.39,16.62,108077,0
+PDFS.US,D,20130311,000000,16.21,16.54,15.76,16.28,162948,0
+PDFS.US,D,20130312,000000,16.2,16.33,16.01,16.1,53831,0
+PDFS.US,D,20130313,000000,16.11,16.3,16.01,16.2,46100,0
+PDFS.US,D,20130314,000000,16.21,16.41,15.98,16.38,83766,0
+PDFS.US,D,20130315,000000,16.23,16.31,15.89,15.93,168456,0
+PDFS.US,D,20130318,000000,15.73,16.16,15.73,15.92,39600,0
+PDFS.US,D,20130319,000000,15.91,16.05,15.7,15.81,53276,0
+PDFS.US,D,20130320,000000,15.87,16.18,15.87,16.14,50001,0
+PDFS.US,D,20130321,000000,16.04,16.11,15.82,16,31380,0
+PDFS.US,D,20130322,000000,16.06,16.27,15.81,16.08,55137,0
+PDFS.US,D,20130325,000000,16.19,16.58,16.11,16.53,36435,0
+PDFS.US,D,20130326,000000,16.66,16.7,16.18,16.2,82780,0
+PDFS.US,D,20130327,000000,16.01,16.18,15.93,16.12,61749,0
+PDFS.US,D,20130328,000000,16.16,16.19,15.89,16.02,82028,0
+PDFS.US,D,20130401,000000,15.98,16.25,15.3,15.3,137532,0
+PDFS.US,D,20130402,000000,15.35,15.706,15.18,15.35,96316,0
+PDFS.US,D,20130403,000000,15.43,15.703,15.01,15.05,105646,0
+PDFS.US,D,20130404,000000,15.1,15.1,14.95,15.05,157937,0
+PDFS.US,D,20130405,000000,15.02,15.82,14.95,15.7,76678,0
+PDFS.US,D,20130408,000000,15.75,15.76,15.27,15.56,41366,0
+PDFS.US,D,20130409,000000,15.6,15.71,15.55,15.57,50343,0
+PDFS.US,D,20130410,000000,15.56,16.19,15.54,16.03,65936,0
+PDFS.US,D,20130411,000000,16.04,16.09,15.66,15.76,27308,0
+PDFS.US,D,20130412,000000,15.75,15.86,15.63,15.65,41680,0
+PDFS.US,D,20130415,000000,15.61,15.61,14.95,14.95,112591,0
+PDFS.US,D,20130416,000000,15.03,15.25,14.95,15.12,96609,0
+PDFS.US,D,20130417,000000,14.98,15.1,14.95,14.95,131422,0
+PDFS.US,D,20130418,000000,15.04,15.23,14.95,14.95,105699,0
+PDFS.US,D,20130419,000000,14.98,15.35,14.97,15.15,61151,0
+PDFS.US,D,20130422,000000,15.18,15.36,14.95,14.96,97562,0
+PDFS.US,D,20130423,000000,15.1,15.55,15.1,15.43,44321,0
+PDFS.US,D,20130424,000000,15.34,15.76,15.15,15.62,46651,0
+PDFS.US,D,20130425,000000,15.49,17.75,14.96,17.54,278926,0
+PDFS.US,D,20130426,000000,17.5,17.5,16.83,17.1,96251,0
+PDFS.US,D,20130429,000000,16.5,17.08,16.17,16.99,100198,0
+PDFS.US,D,20130430,000000,16.92,17.11,16.79,17.11,73285,0
+PDFS.US,D,20130501,000000,17,17.3,16.83,17.02,182855,0
+PDFS.US,D,20130502,000000,17.01,17.27,17,17.27,73833,0
+PDFS.US,D,20130503,000000,17.38,17.59,17.34,17.44,94415,0
+PDFS.US,D,20130506,000000,17.38,18.09,17.255,17.9,113944,0
+PDFS.US,D,20130507,000000,17.71,18.3,17.71,18.18,133276,0
+PDFS.US,D,20130508,000000,17.97,18.84,17.97,18.81,228263,0
+PDFS.US,D,20130509,000000,18.81,18.9,18.32,18.79,101132,0
+PDFS.US,D,20130510,000000,18.76,18.87,18.41,18.85,43944,0
+PDFS.US,D,20130513,000000,18.77,18.95,18.72,18.79,35476,0
+PDFS.US,D,20130514,000000,18.76,19.01,18.68,18.99,124338,0
+PDFS.US,D,20130515,000000,18.84,19.03,18.21,18.83,191799,0
+PDFS.US,D,20130516,000000,18.82,18.94,18.63,18.75,86973,0
+PDFS.US,D,20130517,000000,18.79,18.98,18.72,18.79,84293,0
+PDFS.US,D,20130520,000000,18.76,18.95,18.48,18.65,77177,0
+PDFS.US,D,20130521,000000,18.71,18.81,18.51,18.67,26664,0
+PDFS.US,D,20130522,000000,18.64,18.95,18.08,18.33,47497,0
+PDFS.US,D,20130523,000000,17.75,18.23,17.65,18.13,97465,0
+PDFS.US,D,20130524,000000,18.07,18.24,17.7,17.78,49895,0
+PDFS.US,D,20130528,000000,18.04,18.7,18.04,18.59,72664,0
+PDFS.US,D,20130529,000000,18.39,18.56,18.09,18.36,45854,0
+PDFS.US,D,20130530,000000,18.36,18.75,18.1,18.68,34848,0
+PDFS.US,D,20130531,000000,18.57,18.75,18.23,18.33,137054,0
+PDFS.US,D,20130603,000000,18,18.71,17.97,18.64,208934,0
+PDFS.US,D,20130604,000000,18.48,18.58,17.75,18.49,244031,0
+PDFS.US,D,20130605,000000,18.42,18.48,17.91,18.07,114550,0
+PDFS.US,D,20130606,000000,18.02,18.33,17.92,18.22,65481,0
+PDFS.US,D,20130607,000000,18.24,18.51,18.14,18.43,51412,0
+PDFS.US,D,20130610,000000,18.44,18.75,18.305,18.7,54424,0
+PDFS.US,D,20130611,000000,18.35,18.634,18.35,18.57,65399,0
+PDFS.US,D,20130612,000000,18.69,18.7,18.32,18.5,93799,0
+PDFS.US,D,20130613,000000,18.5,18.74,18.48,18.74,79130,0
+PDFS.US,D,20130614,000000,18.5,18.56,17.76,17.78,146986,0
+PDFS.US,D,20130617,000000,17.88,18.54,17.8,18.17,38458,0
+PDFS.US,D,20130618,000000,18.25,18.6,18.1,18.52,59449,0
+PDFS.US,D,20130619,000000,18.57,18.75,18.41,18.44,54200,0
+PDFS.US,D,20130620,000000,18.08,18.11,17.42,17.49,59935,0
+PDFS.US,D,20130621,000000,17.55,17.81,17.14,17.76,137943,0
+PDFS.US,D,20130624,000000,17.64,18,17.52,17.86,70078,0
+PDFS.US,D,20130625,000000,18.06,18.704,17.75,17.81,58181,0
+PDFS.US,D,20130626,000000,18,18.33,17.75,18.24,59261,0
+PDFS.US,D,20130627,000000,18.39,18.625,18.16,18.54,54544,0
+PDFS.US,D,20130628,000000,18.5,18.59,18.33,18.43,132761,0
+PDFS.US,D,20130701,000000,18.46,18.59,18.3,18.45,49357,0
+PDFS.US,D,20130702,000000,18.46,18.6,18.12,18.36,40709,0
+PDFS.US,D,20130703,000000,18.26,18.57,18.09,18.34,44693,0
+PDFS.US,D,20130705,000000,18.2,18.7,18.16,18.54,62378,0
+PDFS.US,D,20130708,000000,18.6,18.68,18.33,18.61,51652,0
+PDFS.US,D,20130709,000000,18.56,18.83,18.45,18.7,47674,0
+PDFS.US,D,20130710,000000,18.62,18.85,18.56,18.73,60692,0
+PDFS.US,D,20130711,000000,18.98,19.69,18.8,19.48,264463,0
+PDFS.US,D,20130712,000000,20.12,20.2,19.75,19.82,300707,0
+PDFS.US,D,20130715,000000,20.01,20.39,19.89,20.21,210258,0
+PDFS.US,D,20130716,000000,20.27,20.36,20.15,20.35,98166,0
+PDFS.US,D,20130717,000000,20.5,20.5,20.24,20.41,62624,0
+PDFS.US,D,20130718,000000,20.46,20.5,20.2,20.28,53592,0
+PDFS.US,D,20130719,000000,20.28,20.28,19.95,20.08,56742,0
+PDFS.US,D,20130722,000000,19.99,20.2,19.87,20.12,44967,0
+PDFS.US,D,20130723,000000,20.15,20.15,19.69,20.02,130376,0
+PDFS.US,D,20130724,000000,19.85,20.17,19.81,20.15,98618,0
+PDFS.US,D,20130725,000000,20.15,20.98,19.78,20.93,353269,0
+PDFS.US,D,20130726,000000,20.82,21.21,20.68,21.12,296303,0
+PDFS.US,D,20130729,000000,21.05,21.06,20.44,20.84,247675,0
+PDFS.US,D,20130730,000000,20.87,21.03,20.81,20.99,154263,0
+PDFS.US,D,20130731,000000,20.99,21,20.5,20.52,117555,0
+PDFS.US,D,20130801,000000,20.63,20.95,20.55,20.95,113985,0
+PDFS.US,D,20130802,000000,20.78,21.64,20.78,21.51,543641,0
+PDFS.US,D,20130805,000000,21.57,21.95,21.57,21.77,133611,0
+PDFS.US,D,20130806,000000,21.63,21.79,21.03,21.34,74527,0
+PDFS.US,D,20130807,000000,21.16,21.55,21.01,21.25,139877,0
+PDFS.US,D,20130808,000000,21.47,21.489,20.57,20.82,229734,0
+PDFS.US,D,20130809,000000,20.67,20.81,20.07,20.41,196477,0
+PDFS.US,D,20130812,000000,20.02,21.63,20.01,21.48,106557,0
+PDFS.US,D,20130813,000000,21.4,21.74,21.13,21.54,124475,0
+PDFS.US,D,20130814,000000,21.41,21.46,20.92,20.97,56625,0
+PDFS.US,D,20130815,000000,20.57,21.16,20.04,20.05,126400,0
+PDFS.US,D,20130816,000000,20,20.55,20,20.18,71000,0
+PDFS.US,D,20130819,000000,20.07,20.26,19.42,20.08,257527,0
+PDFS.US,D,20130820,000000,20.1,20.57,20.01,20.32,140453,0
+PDFS.US,D,20130821,000000,20.17,20.47,19.82,20.27,54541,0
+PDFS.US,D,20130822,000000,20.4,20.71,20.38,20.55,35619,0
+PDFS.US,D,20130823,000000,20.6,20.6,20.35,20.52,48343,0
+PDFS.US,D,20130826,000000,20.58,20.58,20.3,20.37,39401,0
+PDFS.US,D,20130827,000000,20,20.03,19.34,19.4,119073,0
+PDFS.US,D,20130828,000000,19.32,19.79,19.26,19.69,53806,0
+PDFS.US,D,20130829,000000,19.67,20.5,19.65,20.39,85137,0
+PDFS.US,D,20130830,000000,20.32,20.32,19.7,19.85,83808,0
+PDFS.US,D,20130903,000000,20.25,20.52,19.92,20.27,103530,0
+PDFS.US,D,20130904,000000,20.27,20.84,20.05,20.83,321063,0
+PDFS.US,D,20130905,000000,20.79,21.05,20.75,21,89789,0
+PDFS.US,D,20130906,000000,21.09,21.15,20.66,21.12,121816,0
+PDFS.US,D,20130909,000000,21.2,21.36,20.96,21.31,61655,0
+PDFS.US,D,20130910,000000,21.45,21.9,21.345,21.87,328746,0
+PDFS.US,D,20130911,000000,21.78,22.2,21.65,21.91,191610,0
+PDFS.US,D,20130912,000000,21.86,21.87,21.24,21.3,64204,0
+PDFS.US,D,20130913,000000,21.36,21.5,20.83,21.28,63268,0
+PDFS.US,D,20130916,000000,21.46,21.485,20.92,20.98,92190,0
+PDFS.US,D,20130917,000000,21,21.46,20.88,21.42,57021,0
+PDFS.US,D,20130918,000000,21.49,21.7,20.97,21.53,75575,0
+PDFS.US,D,20130919,000000,21.64,21.91,21.18,21.54,54998,0
+PDFS.US,D,20130920,000000,21.67,22.06,21.35,21.75,164531,0
+PDFS.US,D,20130923,000000,21.75,21.91,21.27,21.51,99364,0
+PDFS.US,D,20130924,000000,21.6,21.82,21.29,21.38,136792,0
+PDFS.US,D,20130925,000000,21.46,21.9,21.07,21.66,69600,0
+PDFS.US,D,20130926,000000,21.79,22.2,21.53,22.06,292609,0
+PDFS.US,D,20130927,000000,21.93,21.98,21.38,21.54,93800,0
+PDFS.US,D,20130930,000000,21.1,21.44,20.83,21.23,172500,0
+PDFS.US,D,20131001,000000,20.92,21.77,20.85,21.44,85900,0
+PDFS.US,D,20131002,000000,21.29,21.79,21.26,21.35,62000,0
+PDFS.US,D,20131003,000000,21.33,21.64,21.18,21.6,195700,0
+PDFS.US,D,20131004,000000,21.54,22.2,21.5,22.13,167596,0
+PDFS.US,D,20131007,000000,22.11,22.42,22,22.06,138800,0
+PDFS.US,D,20131008,000000,22.13,22.23,21.23,21.38,108100,0
+PDFS.US,D,20131009,000000,21.42,21.42,20.12,20.74,132800,0
+PDFS.US,D,20131010,000000,21.04,21.91,20.67,21.72,58700,0
+PDFS.US,D,20131011,000000,21.58,22.07,21.54,22.06,113100,0
+PDFS.US,D,20131014,000000,21.92,22.4,21.79,22.39,96100,0
+PDFS.US,D,20131015,000000,22.37,22.49,22.01,22.12,87000,0
+PDFS.US,D,20131016,000000,22.3,22.8,22.21,22.46,139500,0
+PDFS.US,D,20131017,000000,22.35,22.85,22.35,22.83,285500,0
+PDFS.US,D,20131018,000000,23.03,23.16,22.65,23.09,211100,0
+PDFS.US,D,20131021,000000,23.15,23.15,22.5,22.69,99700,0
+PDFS.US,D,20131022,000000,22.82,23.09,22.66,22.89,101800,0
+PDFS.US,D,20131023,000000,22.67,22.76,22.14,22.28,83300,0
+PDFS.US,D,20131024,000000,22.21,23,21.59,22.98,339400,0
+PDFS.US,D,20131025,000000,23.14,23.14,22.54,22.91,135200,0
+PDFS.US,D,20131028,000000,22.89,22.97,22.69,22.95,178100,0
+PDFS.US,D,20131029,000000,22.97,23.26,22.79,23.06,235000,0
+PDFS.US,D,20131030,000000,22.99,23.09,22.37,22.65,133700,0
+PDFS.US,D,20131031,000000,22.86,23.34,22.45,22.97,144679,0
+PDFS.US,D,20131101,000000,22.92,22.95,22.67,22.88,159400,0
+PDFS.US,D,20131104,000000,22.92,23.25,22.89,23.12,202000,0
+PDFS.US,D,20131105,000000,22.93,23.24,22.88,23.21,49400,0
+PDFS.US,D,20131106,000000,23.24,23.35,22.66,22.8,90349,0
+PDFS.US,D,20131107,000000,22.9,22.91,22.11,22.27,61600,0
+PDFS.US,D,20131108,000000,22.23,22.95,22.23,22.67,114037,0
+PDFS.US,D,20131111,000000,22.7,22.72,22.24,22.48,45600,0
+PDFS.US,D,20131112,000000,22.33,22.6,22.07,22.3,140900,0
+PDFS.US,D,20131113,000000,22.08,22.92,22.02,22.88,94500,0
+PDFS.US,D,20131114,000000,22.81,22.87,22.55,22.8,48800,0
+PDFS.US,D,20131115,000000,22.77,23.19,22.72,23.15,71000,0
+PDFS.US,D,20131118,000000,23.17,23.17,22.6,22.68,173200,0
+PDFS.US,D,20131119,000000,22.75,23.05,22.45,22.57,120600,0
+PDFS.US,D,20131120,000000,22.74,22.83,22.1,22.39,53900,0
+PDFS.US,D,20131121,000000,22.48,22.99,22.24,22.83,133218,0
+PDFS.US,D,20131122,000000,22.8,22.84,22.48,22.52,83000,0
+PDFS.US,D,20131125,000000,22.71,22.9,22.55,22.67,42508,0
+PDFS.US,D,20131126,000000,22.77,23.19,22.57,23.16,296300,0
+PDFS.US,D,20131127,000000,23.15,23.25,22.91,23.25,132288,0
+PDFS.US,D,20131129,000000,23.3,23.45,23.14,23.2,51663,0
+PDFS.US,D,20131202,000000,23.34,23.36,22.95,23.16,83822,0
+PDFS.US,D,20131203,000000,23.14,23.28,22.8,22.92,75800,0
+PDFS.US,D,20131204,000000,22.75,23.3,22.66,23.03,70800,0
+PDFS.US,D,20131205,000000,22.97,23.35,22.85,23,75600,0
+PDFS.US,D,20131206,000000,23.29,23.33,22.98,23.13,46200,0
+PDFS.US,D,20131209,000000,23.08,23.44,22.9,23.41,110200,0
+PDFS.US,D,20131210,000000,23.29,23.63,23.29,23.55,134300,0
+PDFS.US,D,20131211,000000,23.53,23.64,23.26,23.46,118134,0
+PDFS.US,D,20131212,000000,23.45,23.48,22.87,23.27,97000,0
+PDFS.US,D,20131213,000000,23.27,23.5,23.06,23.31,62600,0
+PDFS.US,D,20131216,000000,23.27,23.5,23.05,23.27,112000,0
+PDFS.US,D,20131217,000000,23.22,23.95,23,23.83,218400,0
+PDFS.US,D,20131218,000000,23.94,24.29,23.48,24.23,125404,0
+PDFS.US,D,20131219,000000,24.21,24.22,23.85,23.9,74654,0
+PDFS.US,D,20131220,000000,24.02,24.59,24.02,24.51,304400,0
+PDFS.US,D,20131223,000000,24.75,25.02,24.61,24.75,76000,0
+PDFS.US,D,20131224,000000,24.86,25.1,24.72,25.04,47922,0
+PDFS.US,D,20131226,000000,25.15,25.35,25.01,25.26,72200,0
+PDFS.US,D,20131227,000000,25.31,25.48,25.01,25.24,100406,0
+PDFS.US,D,20131230,000000,25.39,25.39,24.94,25.2,119400,0
+PDFS.US,D,20131231,000000,25.45,25.9,25.3,25.62,325600,0
+PDFS.US,D,20140102,000000,25.43,25.599,24.95,25.05,104913,0
+PDFS.US,D,20140103,000000,25.08,25.49,25.01,25.27,115870,0
+PDFS.US,D,20140106,000000,24.71,24.99,24.14,24.52,157113,0
+PDFS.US,D,20140107,000000,24.57,25.16,24.46,25.06,128600,0
+PDFS.US,D,20140108,000000,25.13,25.26,24.82,25.16,133500,0
+PDFS.US,D,20140109,000000,25.21,25.25,24.67,25.16,91400,0
+PDFS.US,D,20140110,000000,25.12,25.18,24.68,25.12,58115,0
+PDFS.US,D,20140113,000000,24.91,25.01,24.27,24.63,89000,0
+PDFS.US,D,20140114,000000,24.74,24.89,24.51,24.82,68545,0
+PDFS.US,D,20140115,000000,24.96,26,24.79,25.81,233900,0
+PDFS.US,D,20140116,000000,25.8,26,25.47,25.7,85900,0
+PDFS.US,D,20140117,000000,25.58,25.82,25.14,25.31,85600,0
+PDFS.US,D,20140121,000000,25.56,25.74,25.33,25.49,56601,0
+PDFS.US,D,20140122,000000,25.61,26.55,25.55,26.41,351412,0
+PDFS.US,D,20140123,000000,26.3,26.73,25.68,26.05,74400,0
+PDFS.US,D,20140124,000000,25.2,25.78,24.66,24.83,131200,0
+PDFS.US,D,20140127,000000,25.27,25.27,23.93,24.2,89200,0
+PDFS.US,D,20140128,000000,24.22,24.49,24.03,24.17,64000,0
+PDFS.US,D,20140129,000000,23.72,24.2,23.6,23.69,110311,0
+PDFS.US,D,20140130,000000,23.98,24.19,23.61,23.75,109400,0
+PDFS.US,D,20140131,000000,23.28,24.03,23,23.7,148700,0
+PDFS.US,D,20140203,000000,23.54,23.79,22.11,22.42,240083,0
+PDFS.US,D,20140204,000000,22.38,22.847,22.28,22.66,101656,0
+PDFS.US,D,20140205,000000,22.57,22.61,21.56,21.9,195624,0
+PDFS.US,D,20140206,000000,23.01,23.93,23.01,23.7,214295,0
+PDFS.US,D,20140207,000000,23.82,24.06,23.15,24.01,179077,0
+PDFS.US,D,20140210,000000,23.04,23.37,22.75,23.06,273463,0
+PDFS.US,D,20140211,000000,22.95,23.29,22.88,22.97,141828,0
+PDFS.US,D,20140212,000000,22.96,23.27,22.64,22.74,90630,0
+PDFS.US,D,20140213,000000,22.49,23.07,22.2,22.4,130509,0
+PDFS.US,D,20140214,000000,22.15,22.47,22.02,22.24,158301,0
+PDFS.US,D,20140218,000000,22.22,22.5,22.09,22.46,256831,0
+PDFS.US,D,20140219,000000,22.46,22.57,22.12,22.18,150659,0
+PDFS.US,D,20140220,000000,22.23,22.62,21.86,21.92,186339,0
+PDFS.US,D,20140221,000000,21.89,22.12,21.16,21.24,278201,0
+PDFS.US,D,20140224,000000,20.99,21.78,20.76,21.35,263943,0
+PDFS.US,D,20140225,000000,21.3,21.32,20.55,20.92,240187,0
+PDFS.US,D,20140226,000000,20.98,21.41,20.252,21.085,139760,0
+PDFS.US,D,20140227,000000,20.94,21,20.13,20.8,358256,0
+PDFS.US,D,20140228,000000,20.82,21.22,20.24,20.39,273442,0
+PDFS.US,D,20140303,000000,20.03,20.03,19.1,19.36,473808,0
+PDFS.US,D,20140304,000000,19.62,20.75,19.62,20,625988,0
+PDFS.US,D,20140305,000000,19.89,20.43,19.45,19.71,221257,0
+PDFS.US,D,20140306,000000,19.63,20.03,19.19,19.76,379202,0
+PDFS.US,D,20140307,000000,19.76,19.92,19.39,19.79,441858,0
+PDFS.US,D,20140310,000000,19.79,19.83,19.5,19.78,153155,0
+PDFS.US,D,20140311,000000,19.64,19.86,19.16,19.52,129571,0
+PDFS.US,D,20140312,000000,19.27,19.63,19.07,19.59,169130,0
+PDFS.US,D,20140313,000000,19.78,19.79,19.05,19.2,189740,0
+PDFS.US,D,20140314,000000,19.13,19.25,18.54,19.04,165647,0
+PDFS.US,D,20140317,000000,19.24,19.36,18.97,19.19,298485,0
+PDFS.US,D,20140318,000000,19.2,19.46,18.67,19.35,263780,0
+PDFS.US,D,20140319,000000,19.29,19.59,18.83,19.48,261752,0
+PDFS.US,D,20140320,000000,19.45,20.213,19.01,19.94,338833,0
+PDFS.US,D,20140321,000000,19.97,20.28,19.63,19.7,208854,0
+PDFS.US,D,20140324,000000,19.52,19.76,18.43,18.87,176848,0
+PDFS.US,D,20140325,000000,19.03,19.34,17.95,18.14,278104,0
+PDFS.US,D,20140326,000000,18.23,18.24,17.28,17.59,457300,0
+PDFS.US,D,20140327,000000,17.42,18.08,17.21,17.88,450502,0
+PDFS.US,D,20140328,000000,17.88,18.14,17.52,17.99,294653,0
+PDFS.US,D,20140331,000000,18.17,18.49,17.7,18.17,631266,0
+PDFS.US,D,20140401,000000,18.32,18.375,17.95,18.17,532628,0
+PDFS.US,D,20140402,000000,18.19,18.255,17.87,18.18,127527,0
+PDFS.US,D,20140403,000000,18.14,18.23,17.78,17.9,160965,0
+PDFS.US,D,20140404,000000,18.25,18.25,17.17,17.47,259577,0
+PDFS.US,D,20140407,000000,17.32,17.63,17.03,17.42,159562,0
+PDFS.US,D,20140408,000000,17.39,17.8,17.18,17.53,143059,0
+PDFS.US,D,20140409,000000,17.64,18.11,17.4,18.02,130668,0
+PDFS.US,D,20140410,000000,17.94,17.94,17.32,17.43,252679,0
+PDFS.US,D,20140411,000000,17.26,17.59,17.235,17.36,363914,0
+PDFS.US,D,20140414,000000,17.5,17.6,17.02,17.23,112981,0
+PDFS.US,D,20140415,000000,17.12,17.42,16.6,17.32,162798,0
+PDFS.US,D,20140416,000000,17.4,17.54,17.03,17.42,79998,0
+PDFS.US,D,20140417,000000,17.41,17.88,17.24,17.38,91175,0
+PDFS.US,D,20140421,000000,17.36,17.72,17.2,17.52,75014,0
+PDFS.US,D,20140422,000000,17.36,18.5,17.36,18.46,193434,0
+PDFS.US,D,20140423,000000,18.58,18.58,18.05,18.395,160138,0
+PDFS.US,D,20140424,000000,18.45,19.029,18.285,18.82,278713,0
+PDFS.US,D,20140425,000000,19,20,18.82,19.32,465710,0
+PDFS.US,D,20140428,000000,19.33,19.84,18.69,18.95,342705,0
+PDFS.US,D,20140429,000000,18.99,19.21,18.45,18.94,306399,0
+PDFS.US,D,20140430,000000,18.93,18.93,18.44,18.77,219149,0
+PDFS.US,D,20140501,000000,18.35,19.15,18.35,18.93,195511,0
+PDFS.US,D,20140502,000000,18.92,19.39,18.67,18.99,187450,0
+PDFS.US,D,20140505,000000,18.78,19.06,18.52,18.67,201569,0
+PDFS.US,D,20140506,000000,18.64,18.86,18.24,18.32,120401,0
+PDFS.US,D,20140507,000000,19.03,19.21,17.95,18.31,171535,0
+PDFS.US,D,20140508,000000,18.23,18.6,17.67,17.84,141085,0
+PDFS.US,D,20140509,000000,17.74,18.44,17.555,18.38,110674,0
+PDFS.US,D,20140512,000000,18.218,19.08,18.218,18.84,165698,0
+PDFS.US,D,20140513,000000,18.76,19.34,18.75,19.07,323135,0
+PDFS.US,D,20140514,000000,18.93,19.15,18.61,18.97,154843,0
+PDFS.US,D,20140515,000000,18.9,18.96,18.34,18.62,100587,0
+PDFS.US,D,20140516,000000,18.71,18.76,18.31,18.72,102339,0
+PDFS.US,D,20140519,000000,18.7,18.97,18.42,18.81,122379,0
+PDFS.US,D,20140520,000000,18.83,18.83,18.25,18.46,116324,0
+PDFS.US,D,20140521,000000,18.6,18.98,18.48,18.95,143695,0
+PDFS.US,D,20140522,000000,18.95,19.34,18.9,19.26,123276,0
+PDFS.US,D,20140523,000000,19.19,19.71,19.19,19.66,295782,0
+PDFS.US,D,20140527,000000,19.84,20.08,19.66,20.06,181493,0
+PDFS.US,D,20140528,000000,20.06,20.18,19.65,20.07,128450,0
+PDFS.US,D,20140529,000000,20.22,20.22,19.9,20.06,105636,0
+PDFS.US,D,20140530,000000,19.99,20.3,19.81,19.92,123104,0
+PDFS.US,D,20140602,000000,20.01,20.14,19.21,19.41,107950,0
+PDFS.US,D,20140603,000000,19.23,19.53,19.18,19.25,184864,0
+PDFS.US,D,20140604,000000,19.2,19.51,19.04,19.49,327997,0
+PDFS.US,D,20140605,000000,19.48,20.05,19.41,19.95,109043,0
+PDFS.US,D,20140606,000000,20.07,20.09,19.82,19.95,109029,0
+PDFS.US,D,20140609,000000,19.92,20.04,19.64,19.82,144136,0
+PDFS.US,D,20140610,000000,19.79,19.82,19.11,19.37,582700,0
+PDFS.US,D,20140611,000000,19,19.86,19,19.71,107356,0
+PDFS.US,D,20140612,000000,19.62,20.14,19.44,19.87,125146,0
+PDFS.US,D,20140613,000000,19.88,20.28,19.86,20.03,106497,0
+PDFS.US,D,20140616,000000,20.16,20.81,20.07,20.8,202536,0
+PDFS.US,D,20140617,000000,20.82,21,20.54,20.79,121140,0
+PDFS.US,D,20140618,000000,20.73,20.93,20.7,20.85,84560,0
+PDFS.US,D,20140619,000000,20.94,20.95,20.6,20.79,134982,0
+PDFS.US,D,20140620,000000,20.92,21.03,20.75,20.97,198807,0
+PDFS.US,D,20140623,000000,21.01,21.35,20.91,21.25,368112,0
+PDFS.US,D,20140624,000000,21.18,21.77,21,21.15,390450,0
+PDFS.US,D,20140625,000000,21.04,21.229,20.73,20.85,179387,0
+PDFS.US,D,20140626,000000,20.85,20.93,20.5,20.91,76735,0
+PDFS.US,D,20140627,000000,20.78,21.43,20.78,21.29,786682,0
+PDFS.US,D,20140630,000000,21.33,21.38,20.95,21.22,162439,0
+PDFS.US,D,20140701,000000,21.28,22.24,20.896,21.96,241088,0
+PDFS.US,D,20140702,000000,22.08,22.27,21.67,21.7,116900,0
+PDFS.US,D,20140703,000000,21.75,21.83,21.55,21.67,43300,0
+PDFS.US,D,20140707,000000,21.51,21.66,21.347,21.46,108100,0
+PDFS.US,D,20140708,000000,21.38,21.52,20.7,21.5,201136,0
+PDFS.US,D,20140709,000000,21.53,21.69,21.433,21.54,86848,0
+PDFS.US,D,20140710,000000,21.11,21.66,21.11,21.51,113989,0
+PDFS.US,D,20140711,000000,21.44,21.62,21.231,21.31,77572,0
+PDFS.US,D,20140714,000000,21.53,21.736,21.36,21.47,70507,0
+PDFS.US,D,20140715,000000,21.45,21.47,20.99,21.07,88532,0
+PDFS.US,D,20140716,000000,21.21,21.255,20.78,20.88,210483,0
+PDFS.US,D,20140717,000000,20.76,21.25,20.69,20.76,202951,0
+PDFS.US,D,20140718,000000,20.67,21,20.65,20.9,142403,0
+PDFS.US,D,20140721,000000,20.82,21.13,20.8,20.96,86796,0
+PDFS.US,D,20140722,000000,21.04,21.23,20.93,21.04,77443,0
+PDFS.US,D,20140723,000000,21.09,22.66,20.61,20.72,65954,0
+PDFS.US,D,20140724,000000,20.82,20.95,20.24,20.34,235071,0
+PDFS.US,D,20140725,000000,20.16,20.16,19.814,20.02,136698,0
+PDFS.US,D,20140728,000000,20.03,20.37,19.71,20.3,122066,0
+PDFS.US,D,20140729,000000,19.78,20.28,18.82,19.5,379375,0
+PDFS.US,D,20140730,000000,19.53,19.95,19.46,19.65,299538,0
+PDFS.US,D,20140731,000000,19.5,19.612,19.02,19.16,154372,0
+PDFS.US,D,20140801,000000,19.08,19.26,18.85,19.2,151186,0
+PDFS.US,D,20140804,000000,19.22,19.38,18.51,19.33,155741,0
+PDFS.US,D,20140805,000000,19.19,19.48,18.99,19.32,171757,0
+PDFS.US,D,20140806,000000,19.15,19.89,19.15,19.5,121327,0
+PDFS.US,D,20140807,000000,19.61,19.61,19.01,19.145,158408,0
+PDFS.US,D,20140808,000000,19.16,19.43,19,19.22,195171,0
+PDFS.US,D,20140811,000000,19.22,19.5,19.05,19.24,182829,0
+PDFS.US,D,20140812,000000,19.21,19.36,19.01,19.33,120185,0
+PDFS.US,D,20140813,000000,19.181,19.77,19.181,19.55,82401,0
+PDFS.US,D,20140814,000000,19.5,19.75,19.32,19.55,136815,0
+PDFS.US,D,20140815,000000,19.37,19.79,19.37,19.57,178675,0
+PDFS.US,D,20140818,000000,19.69,19.788,19.39,19.66,125312,0
+PDFS.US,D,20140819,000000,19.61,19.76,19.49,19.63,55916,0
+PDFS.US,D,20140820,000000,19.46,19.85,19.33,19.75,168114,0
+PDFS.US,D,20140821,000000,19.76,20.13,19.62,19.96,138438,0
+PDFS.US,D,20140822,000000,19.96,20.17,19.81,20.03,71123,0
+PDFS.US,D,20140825,000000,20.14,20.29,19.875,19.94,71557,0
+PDFS.US,D,20140826,000000,19.98,20.32,19.825,20.1,76957,0
+PDFS.US,D,20140827,000000,20.07,20.14,19.99,20.07,41501,0
+PDFS.US,D,20140828,000000,20.01,20.1,19.93,19.96,49104,0
+PDFS.US,D,20140829,000000,19.98,20.04,19.712,19.97,145563,0
+PDFS.US,D,20140902,000000,20.05,20.49,19.97,20.38,188551,0
+PDFS.US,D,20140903,000000,20.45,20.45,20.1,20.38,226513,0
+PDFS.US,D,20140904,000000,20.44,20.65,20.38,20.5,134918,0
+PDFS.US,D,20140905,000000,20.4,20.66,20.2,20.44,77896,0
+PDFS.US,D,20140908,000000,20.44,20.62,20.12,20.29,66474,0
+PDFS.US,D,20140909,000000,20.2,20.29,19.97,20.02,115071,0
+PDFS.US,D,20140910,000000,20.04,20.15,19.86,20.01,83306,0
+PDFS.US,D,20140911,000000,19.86,20.12,19.51,20.01,155624,0
+PDFS.US,D,20140912,000000,20.01,20.05,19.69,19.81,136619,0
+PDFS.US,D,20140915,000000,19.78,19.78,19.6,19.65,77460,0
+PDFS.US,D,20140916,000000,19.57,20,19.57,19.77,520953,0
+PDFS.US,D,20140917,000000,19.75,19.99,19.37,19.42,79252,0
+PDFS.US,D,20140918,000000,19.47,19.56,19,19.03,922316,0
+PDFS.US,D,20140919,000000,19.04,19.1,18.6,18.71,205527,0
+PDFS.US,D,20140922,000000,18.63,18.63,18.24,18.33,141811,0
+PDFS.US,D,20140923,000000,18.03,18.4,17.72,17.89,164876,0
+PDFS.US,D,20140924,000000,17.94,18.13,17.82,17.93,116112,0
+PDFS.US,D,20140925,000000,17.91,17.91,17.48,17.54,104025,0
+PDFS.US,D,20140926,000000,17.19,17.88,17.19,17.8,141312,0
+PDFS.US,D,20140929,000000,17.65,17.9,17.51,17.64,98736,0
+PDFS.US,D,20140930,000000,13.5,13.61,12.26,12.61,1889961,0
+PDFS.US,D,20141001,000000,12.6,12.839,12.281,12.69,675231,0
+PDFS.US,D,20141002,000000,12.74,12.98,12.55,12.79,384929,0
+PDFS.US,D,20141003,000000,12.93,12.938,12.66,12.76,197962,0
+PDFS.US,D,20141006,000000,12.7,12.93,12.52,12.56,201956,0
+PDFS.US,D,20141007,000000,12.55,12.785,12.43,12.51,147114,0
+PDFS.US,D,20141008,000000,12.63,12.85,12.05,12.83,236718,0
+PDFS.US,D,20141009,000000,12.72,12.92,12.25,12.28,138182,0
+PDFS.US,D,20141010,000000,12.16,12.26,11.8,11.92,177409,0
+PDFS.US,D,20141013,000000,11.86,12.35,11.75,11.96,1112886,0
+PDFS.US,D,20141014,000000,12.31,12.62,12.03,12.06,231841,0
+PDFS.US,D,20141015,000000,11.95,12.22,11.62,11.91,296335,0
+PDFS.US,D,20141016,000000,11.77,12.2,11.74,12.11,268713,0
+PDFS.US,D,20141017,000000,12.3,12.3,11.73,11.92,328102,0
+PDFS.US,D,20141020,000000,11.89,12.02,11.78,12,232874,0
+PDFS.US,D,20141021,000000,12,12.01,11.84,12,231303,0
+PDFS.US,D,20141022,000000,11.9,12.05,11.72,11.75,267092,0
+PDFS.US,D,20141023,000000,11.87,12.07,11.76,11.88,327003,0
+PDFS.US,D,20141024,000000,14.9,14.9,12.33,12.48,487096,0
+PDFS.US,D,20141027,000000,12.46,12.46,11.83,12.13,611602,0
+PDFS.US,D,20141028,000000,12.11,12.6,11.95,12.3,334829,0
+PDFS.US,D,20141029,000000,12.27,12.58,12.05,12.15,303333,0
+PDFS.US,D,20141030,000000,12.06,12.43,11.95,12.38,150235,0
+PDFS.US,D,20141031,000000,12.63,13.04,12.43,12.97,221632,0
+PDFS.US,D,20141103,000000,12.71,12.99,12.55,12.59,157022,0
+PDFS.US,D,20141104,000000,12.82,13.214,12.69,12.87,264502,0
+PDFS.US,D,20141105,000000,12.96,13.44,12.8,13.34,224282,0
+PDFS.US,D,20141106,000000,13.4,13.52,13.167,13.49,145063,0
+PDFS.US,D,20141107,000000,13.49,13.93,13.36,13.89,186490,0
+PDFS.US,D,20141110,000000,13.97,14.16,13.79,14.14,211212,0
+PDFS.US,D,20141111,000000,14.1,14.18,13.82,14.15,149210,0
+PDFS.US,D,20141112,000000,14.09,14.3,14.02,14.29,127717,0
+PDFS.US,D,20141113,000000,14.33,14.37,13.965,14,294088,0
+PDFS.US,D,20141114,000000,14.04,14.13,13.79,13.82,133625,0
+PDFS.US,D,20141117,000000,13.7,13.77,13.23,13.26,205191,0
+PDFS.US,D,20141118,000000,13.15,13.96,13.15,13.73,205528,0
+PDFS.US,D,20141119,000000,13.52,13.7,13.28,13.36,198832,0
+PDFS.US,D,20141120,000000,13.28,13.52,13.19,13.48,113404,0
+PDFS.US,D,20141121,000000,13.72,13.74,13.37,13.39,120520,0
+PDFS.US,D,20141124,000000,13.42,13.89,13.36,13.87,264124,0
+PDFS.US,D,20141125,000000,13.93,13.985,13.21,13.29,359674,0
+PDFS.US,D,20141126,000000,13.32,13.64,13.221,13.61,258294,0
+PDFS.US,D,20141128,000000,13.62,13.8,13.25,13.25,120099,0
+PDFS.US,D,20141201,000000,13.18,13.52,12.66,12.67,233654,0
+PDFS.US,D,20141202,000000,12.67,13.02,12.5,13,220046,0
+PDFS.US,D,20141203,000000,13.05,13.4,12.91,13.33,136645,0
+PDFS.US,D,20141204,000000,13.34,13.38,12.75,12.75,116823,0
+PDFS.US,D,20141205,000000,12.75,13,12.6,12.82,174038,0
+PDFS.US,D,20141208,000000,12.78,13.05,12.44,12.47,130675,0
+PDFS.US,D,20141209,000000,12.4,13,12.103,12.98,182656,0
+PDFS.US,D,20141210,000000,12.91,13.14,12.41,12.45,135843,0
+PDFS.US,D,20141211,000000,12.54,12.95,12.3,12.73,189319,0
+PDFS.US,D,20141212,000000,12.6,12.88,12.37,12.59,136985,0
+PDFS.US,D,20141215,000000,12.7,12.95,12.3,12.32,111253,0
+PDFS.US,D,20141216,000000,12.39,12.74,12.06,12.31,185557,0
+PDFS.US,D,20141217,000000,12.3,13.11,12.27,13.07,207016,0
+PDFS.US,D,20141218,000000,13.47,13.91,13.23,13.86,200623,0
+PDFS.US,D,20141219,000000,13.83,14.09,13.48,13.95,314350,0
+PDFS.US,D,20141222,000000,13.94,14.47,13.9,14.46,185371,0
+PDFS.US,D,20141223,000000,14.61,15.1,14.4,14.94,295787,0
+PDFS.US,D,20141224,000000,15.07,15.07,13.91,14.97,189261,0
+PDFS.US,D,20141226,000000,15.07,15.24,14.76,15,194663,0
+PDFS.US,D,20141229,000000,15,15.12,14.71,14.9,189319,0
+PDFS.US,D,20141230,000000,14.79,15.05,14.64,14.85,176513,0
+PDFS.US,D,20141231,000000,14.85,14.96,14.68,14.86,219149,0
+PDFS.US,D,20150102,000000,14.91,15.5,14.46,14.65,186906,0
+PDFS.US,D,20150105,000000,14.5,14.835,14.37,14.58,172251,0
+PDFS.US,D,20150106,000000,14.59,14.59,13.59,13.63,230172,0
+PDFS.US,D,20150107,000000,13.81,13.81,13.31,13.58,218226,0
+PDFS.US,D,20150108,000000,17.05,17.67,16.85,17.58,1273901,0
+PDFS.US,D,20150109,000000,17.68,17.71,17.22,17.5,316441,0
+PDFS.US,D,20150112,000000,17.5,17.75,16.88,16.94,251876,0
+PDFS.US,D,20150113,000000,17.14,17.57,16.57,17.08,270959,0
+PDFS.US,D,20150114,000000,16.89,17.22,16.48,16.62,185636,0
+PDFS.US,D,20150115,000000,16.39,16.76,15.85,16.04,156451,0
+PDFS.US,D,20150116,000000,16,16.4,15.78,15.99,391360,0
+PDFS.US,D,20150120,000000,16.31,16.31,15.86,16.21,492751,0
+PDFS.US,D,20150121,000000,15.892,16.43,15.892,16.17,127497,0
+PDFS.US,D,20150122,000000,16.41,17.04,16.14,17,323153,0
+PDFS.US,D,20150123,000000,16.74,17.42,16.71,17.22,177565,0
+PDFS.US,D,20150126,000000,17.25,17.3,16.74,16.82,131910,0
+PDFS.US,D,20150127,000000,16.6,16.8,16.26,16.74,187599,0
+PDFS.US,D,20150128,000000,16.88,16.93,16.52,16.69,398883,0
+PDFS.US,D,20150129,000000,16.73,17.65,16.576,17.54,326937,0
+PDFS.US,D,20150130,000000,17.37,17.66,16.55,16.62,660175,0
+PDFS.US,D,20150202,000000,16.57,17.035,16.3,16.89,371545,0
+PDFS.US,D,20150203,000000,17,17.36,16.76,17.21,269916,0
+PDFS.US,D,20150204,000000,17.19,17.48,16.95,16.99,298947,0
+PDFS.US,D,20150205,000000,17.06,17.46,17.06,17.39,272447,0
+PDFS.US,D,20150206,000000,17.6,18.48,16.95,17.48,344290,0
+PDFS.US,D,20150209,000000,17.39,17.7,17.06,17.52,166496,0
+PDFS.US,D,20150210,000000,17.4,17.69,17,17.57,414195,0
+PDFS.US,D,20150211,000000,17.5,18.68,17.32,18.52,618304,0
+PDFS.US,D,20150212,000000,18.21,18.505,17.66,18.27,430166,0
+PDFS.US,D,20150213,000000,18.26,18.77,17.981,18.31,177895,0
+PDFS.US,D,20150217,000000,18.18,18.39,17.95,18.35,169799,0
+PDFS.US,D,20150218,000000,18.29,18.33,17.82,17.97,192484,0
+PDFS.US,D,20150219,000000,17.96,18.24,17.6,17.67,105152,0
+PDFS.US,D,20150220,000000,17.68,17.97,17.54,17.68,99783,0
+PDFS.US,D,20150223,000000,17.77,17.84,17.42,17.81,299046,0
+PDFS.US,D,20150224,000000,17.78,18.17,17.63,18,161230,0
+PDFS.US,D,20150225,000000,17.68,18.79,17.68,18.19,332709,0
+PDFS.US,D,20150226,000000,18.15,18.8,18.08,18.77,199617,0
+PDFS.US,D,20150227,000000,18.68,18.78,17.98,18.14,274916,0
+PDFS.US,D,20150302,000000,18.25,18.54,18.03,18.4,124200,0
+PDFS.US,D,20150303,000000,18.3,18.54,18.03,18.2,141600,0
+PDFS.US,D,20150304,000000,18.42,18.42,17.94,18.07,115700,0
+PDFS.US,D,20150305,000000,18.06,18.2,17.77,18,165700,0
+PDFS.US,D,20150306,000000,17.85,18.42,17.83,18,175400,0
+PDFS.US,D,20150309,000000,17.99,18.19,17.79,17.81,137600,0
+PDFS.US,D,20150310,000000,17.58,18.22,17.45,18.02,257300,0
+PDFS.US,D,20150311,000000,17.88,18.18,17.27,17.82,223900,0
+PDFS.US,D,20150312,000000,17.81,18.24,17.52,18.06,225600,0
+PDFS.US,D,20150313,000000,18,18.41,17.79,18.35,173400,0
+PDFS.US,D,20150316,000000,18.37,18.48,17.98,18.04,126000,0
+PDFS.US,D,20150317,000000,17.92,18.48,17.92,18.25,118400,0
+PDFS.US,D,20150318,000000,18.29,18.44,17.72,18.21,211300,0
+PDFS.US,D,20150319,000000,18.08,18.42,18.06,18.26,216700,0
+PDFS.US,D,20150320,000000,18.35,18.37,18.19,18.26,201800,0
+PDFS.US,D,20150323,000000,18.18,18.46,18.18,18.35,152200,0
+PDFS.US,D,20150324,000000,18.31,18.58,18.23,18.35,188000,0
+PDFS.US,D,20150325,000000,18.35,18.35,17.5,17.5,93300,0
+PDFS.US,D,20150326,000000,17.47,17.78,17.11,17.5,110200,0
+PDFS.US,D,20150327,000000,17.48,17.82,17.4,17.71,68100,0
+PDFS.US,D,20150330,000000,17.78,17.94,17.72,17.8,68300,0
+PDFS.US,D,20150331,000000,17.69,18.2,17.69,17.92,503208,0
+PDFS.US,D,20150401,000000,17.82,18.17,17.4,17.91,110600,0
+PDFS.US,D,20150402,000000,17.91,18.08,17.75,17.86,120300,0
+PDFS.US,D,20150406,000000,17.68,18.19,17.59,18.13,61100,0
+PDFS.US,D,20150407,000000,18.15,18.42,18.1,18.2,53206,0
+PDFS.US,D,20150408,000000,18.19,19.04,18.19,19,357000,0
+PDFS.US,D,20150409,000000,18.93,19.03,18.57,18.8,123031,0
+PDFS.US,D,20150410,000000,18.88,19.03,18.78,18.85,45000,0
+PDFS.US,D,20150413,000000,18.76,19.06,18.65,18.67,138600,0
+PDFS.US,D,20150414,000000,18.58,18.98,18.43,18.8,61200,0
+PDFS.US,D,20150415,000000,18.92,19.36,18.71,19.23,67949,0
+PDFS.US,D,20150416,000000,18.8,19.34,18.8,18.87,41241,0
+PDFS.US,D,20150417,000000,18.41,18.59,17.99,18.11,73200,0
+PDFS.US,D,20150420,000000,18.29,19.06,18.28,18.98,97571,0
+PDFS.US,D,20150421,000000,19.11,19.11,18.77,18.83,34148,0
+PDFS.US,D,20150422,000000,18.82,18.9,18.36,18.81,29048,0
+PDFS.US,D,20150423,000000,18.72,19.07,18.69,18.89,57600,0
+PDFS.US,D,20150424,000000,18.71,19.09,18.7,19.06,66048,0
+PDFS.US,D,20150427,000000,19.09,19.25,18.81,18.87,108200,0
+PDFS.US,D,20150428,000000,18.95,19.42,18.76,19.39,64274,0
+PDFS.US,D,20150429,000000,19.19,19.52,19.01,19.19,99900,0
+PDFS.US,D,20150430,000000,18.99,19.03,18.01,18.07,114400,0
+PDFS.US,D,20150501,000000,17.01,17.41,14.76,16.5,783700,0
+PDFS.US,D,20150504,000000,16.5,16.92,16.3,16.9,302700,0
+PDFS.US,D,20150505,000000,16.79,16.83,15.95,16.17,293400,0
+PDFS.US,D,20150506,000000,16.18,16.67,16.16,16.65,250157,0
+PDFS.US,D,20150507,000000,16.47,16.84,16.42,16.61,74921,0
+PDFS.US,D,20150508,000000,16.85,16.9,16.43,16.43,148600,0
+PDFS.US,D,20150511,000000,16.44,16.56,16.25,16.26,83500,0
+PDFS.US,D,20150512,000000,16.24,16.45,16.08,16.45,137195,0
+PDFS.US,D,20150513,000000,16.52,16.61,16.25,16.25,74100,0
+PDFS.US,D,20150514,000000,16.25,16.63,16.25,16.4,154800,0
+PDFS.US,D,20150515,000000,16.4,16.45,16.15,16.21,154285,0
+PDFS.US,D,20150518,000000,16.15,16.47,16.08,16.42,108763,0
+PDFS.US,D,20150519,000000,16.05,16.36,15.92,16.19,156632,0
+PDFS.US,D,20150520,000000,16.18,16.46,16.07,16.41,122500,0
+PDFS.US,D,20150521,000000,16.37,16.66,16.25,16.56,168900,0
+PDFS.US,D,20150522,000000,16.55,16.66,16.36,16.51,93900,0
+PDFS.US,D,20150526,000000,16.41,16.48,16.02,16.12,100472,0
+PDFS.US,D,20150527,000000,16.12,16.62,15.91,16.58,151700,0
+PDFS.US,D,20150528,000000,16.47,16.53,16.02,16.12,114380,0
+PDFS.US,D,20150529,000000,16.06,16.06,15.79,15.93,133600,0
+PDFS.US,D,20150601,000000,16.09,16.53,15.91,16.48,174758,0
+PDFS.US,D,20150602,000000,16.43,16.66,16.252,16.4,96286,0
+PDFS.US,D,20150603,000000,16.4,16.65,16.25,16.55,103600,0
+PDFS.US,D,20150604,000000,16.37,16.53,16.19,16.38,66000,0
+PDFS.US,D,20150605,000000,16.33,16.56,16.13,16.49,91300,0
+PDFS.US,D,20150608,000000,16.5,16.53,16.17,16.23,87100,0
+PDFS.US,D,20150609,000000,16.17,16.28,15.965,16.01,151430,0
+PDFS.US,D,20150610,000000,16.07,16.53,16.07,16.4,248803,0
+PDFS.US,D,20150611,000000,16.41,16.54,16.14,16.38,128689,0
+PDFS.US,D,20150612,000000,16.11,16.67,16.11,16.6,275200,0
+PDFS.US,D,20150615,000000,16.36,16.56,15.92,16.45,141600,0
+PDFS.US,D,20150616,000000,16.6,16.75,16.43,16.67,79933,0
+PDFS.US,D,20150617,000000,16.73,16.82,16.48,16.56,79400,0
+PDFS.US,D,20150618,000000,16.63,17.15,16.59,17.05,239700,0
+PDFS.US,D,20150619,000000,17.05,17.05,16.72,16.91,142100,0
+PDFS.US,D,20150622,000000,17.03,17.08,16.85,16.99,88100,0
+PDFS.US,D,20150623,000000,17.01,17.01,16.78,16.93,60854,0
+PDFS.US,D,20150624,000000,16.93,16.95,16.65,16.77,64300,0
+PDFS.US,D,20150625,000000,16.89,16.92,16.45,16.76,89600,0
+PDFS.US,D,20150626,000000,16.75,16.89,16.1,16.17,1135200,0
+PDFS.US,D,20150629,000000,16.23,16.41,15.65,15.78,153100,0
+PDFS.US,D,20150630,000000,16,16.07,15.79,16,118088,0
+PDFS.US,D,20150701,000000,16.23,16.45,16.09,16.2,213400,0
+PDFS.US,D,20150702,000000,16.23,16.36,15.99,16.02,219200,0
+PDFS.US,D,20150706,000000,15.9,16.06,14.98,14.99,775300,0
+PDFS.US,D,20150707,000000,14.99,15.06,13.78,13.97,572100,0
+PDFS.US,D,20150708,000000,13.78,14.28,13.78,14,441500,0
+PDFS.US,D,20150709,000000,14.3,14.39,13.93,13.97,213600,0
+PDFS.US,D,20150710,000000,14.25,14.43,13.69,13.73,299500,0
+PDFS.US,D,20150713,000000,13.95,14.26,13.74,14.24,251100,0
+PDFS.US,D,20150714,000000,14.2,14.41,14.02,14.24,141030,0
+PDFS.US,D,20150715,000000,14.27,14.27,13.87,13.96,103880,0
+PDFS.US,D,20150716,000000,13.77,14.14,13.59,13.7,141300,0
+PDFS.US,D,20150717,000000,13.66,13.84,13,13.37,945900,0
+PDFS.US,D,20150720,000000,13.2,13.54,12.94,13.04,209400,0
+PDFS.US,D,20150721,000000,13.06,13.38,13.06,13.12,138600,0
+PDFS.US,D,20150722,000000,13.01,13.13,12.67,12.83,175000,0
+PDFS.US,D,20150723,000000,12.88,13.32,12.83,12.91,109900,0
+PDFS.US,D,20150724,000000,12.87,12.91,12.67,12.79,127200,0
+PDFS.US,D,20150727,000000,12.6,12.78,12.16,12.19,200700,0
+PDFS.US,D,20150728,000000,12.29,12.71,11.94,12.6,249600,0
+PDFS.US,D,20150729,000000,12.5,12.86,12.31,12.65,136900,0
+PDFS.US,D,20150730,000000,12.65,13.12,12.56,13.02,171800,0
+PDFS.US,D,20150731,000000,14,15.29,13.69,14.01,722400,0
+PDFS.US,D,20150803,000000,13.97,14.06,13.43,13.67,309475,0
+PDFS.US,D,20150804,000000,13.66,13.78,13.19,13.31,147200,0
+PDFS.US,D,20150805,000000,13.44,13.69,13.07,13.1,165200,0
+PDFS.US,D,20150806,000000,13.13,13.23,12.7,13.04,230140,0
+PDFS.US,D,20150807,000000,12.97,13.2,12.88,13.13,134500,0
+PDFS.US,D,20150810,000000,13.24,13.67,13.24,13.53,87100,0
+PDFS.US,D,20150811,000000,13.45,13.69,13.34,13.62,126398,0
+PDFS.US,D,20150812,000000,13.44,13.68,13.33,13.62,110300,0
+PDFS.US,D,20150813,000000,13.61,13.66,13.15,13.19,109100,0
+PDFS.US,D,20150814,000000,13.15,13.49,13.13,13.44,101200,0
+PDFS.US,D,20150817,000000,13.39,13.4,13.06,13.28,181100,0
+PDFS.US,D,20150818,000000,12.8,13.94,12.8,13.07,157500,0
+PDFS.US,D,20150819,000000,12.98,13.2,12.75,12.85,144100,0
+PDFS.US,D,20150820,000000,12.64,13.01,12.6,12.9,114400,0
+PDFS.US,D,20150821,000000,12.63,13.12,12.5,12.69,239600,0
+PDFS.US,D,20150824,000000,12.07,12.67,11.68,11.71,252880,0
+PDFS.US,D,20150825,000000,11.92,12.18,11.37,11.44,162900,0
+PDFS.US,D,20150826,000000,11.72,11.85,11.28,11.76,142900,0
+PDFS.US,D,20150827,000000,11.89,12.16,11.69,12.12,124100,0
+PDFS.US,D,20150828,000000,11.93,12.23,11.8,12.22,148900,0
+PDFS.US,D,20150831,000000,12.15,12.24,11.95,12.18,87600,0
+PDFS.US,D,20150901,000000,11.88,12.08,11.55,11.63,99800,0
+PDFS.US,D,20150902,000000,11.79,11.79,11.19,11.36,262600,0
+PDFS.US,D,20150903,000000,11.39,11.64,11.01,11.44,154300,0
+PDFS.US,D,20150904,000000,11.27,11.45,11.19,11.3,66500,0
+PDFS.US,D,20150908,000000,11.52,11.67,11.37,11.6,71500,0
+PDFS.US,D,20150909,000000,11.75,11.77,11.14,11.16,79300,0
+PDFS.US,D,20150910,000000,11.13,11.49,11,11.4,64395,0
+PDFS.US,D,20150911,000000,11.29,11.78,11.22,11.75,103700,0
+PDFS.US,D,20150914,000000,11.78,11.99,11.31,11.37,100100,0
+PDFS.US,D,20150915,000000,11.33,11.76,11.31,11.71,99800,0
+PDFS.US,D,20150916,000000,11.72,11.95,11.72,11.8,31200,0
+PDFS.US,D,20150917,000000,11.63,11.82,11.46,11.76,103443,0
+PDFS.US,D,20150918,000000,11.55,11.59,11.05,11.15,129600,0
+PDFS.US,D,20150921,000000,11.25,11.52,11.01,11.1,75700,0
+PDFS.US,D,20150922,000000,11.03,11.04,10.66,10.9,144200,0
+PDFS.US,D,20150923,000000,10.95,10.95,10.51,10.56,113761,0
+PDFS.US,D,20150924,000000,10.44,10.8,10.18,10.6,208515,0
+PDFS.US,D,20150925,000000,10.72,10.72,10.12,10.23,248000,0
+PDFS.US,D,20150928,000000,10.16,10.24,9.95,9.98,142533,0
+PDFS.US,D,20150929,000000,9.98,10.23,9.91,10.03,165200,0
+PDFS.US,D,20150930,000000,10.14,10.22,9.94,10,529500,0
+PDFS.US,D,20151001,000000,10.03,10.17,9.91,10.03,364100,0
+PDFS.US,D,20151002,000000,9.95,10.43,9.78,10.34,244200,0
+PDFS.US,D,20151005,000000,10.48,10.83,10.32,10.65,266328,0
+PDFS.US,D,20151006,000000,10.63,10.9,10.42,10.67,227000,0
+PDFS.US,D,20151007,000000,10.74,11.16,10.52,11,262600,0
+PDFS.US,D,20151008,000000,10.98,11.29,10.95,11.15,184000,0
+PDFS.US,D,20151009,000000,11.21,11.35,11.06,11.16,222500,0
+PDFS.US,D,20151012,000000,11.19,11.468,11.1,11.26,104309,0
+PDFS.US,D,20151013,000000,11.51,11.51,11.03,11.21,96500,0
+PDFS.US,D,20151014,000000,11.2,11.57,11.2,11.29,91400,0
+PDFS.US,D,20151015,000000,11.33,11.6,11.15,11.36,140700,0
+PDFS.US,D,20151016,000000,11.4,11.43,11.05,11.29,95500,0
+PDFS.US,D,20151019,000000,11.22,11.34,11.035,11.16,87110,0
+PDFS.US,D,20151020,000000,11.14,11.32,10.9,11.14,76052,0
+PDFS.US,D,20151021,000000,11.21,11.35,11.03,11.03,70100,0
+PDFS.US,D,20151022,000000,11.08,11.44,11.08,11.33,88200,0
+PDFS.US,D,20151023,000000,11.47,11.47,11.06,11.27,80000,0
+PDFS.US,D,20151026,000000,11.22,11.27,11.04,11.09,68300,0
+PDFS.US,D,20151027,000000,10.99,11.11,10.4,10.5,79500,0
+PDFS.US,D,20151028,000000,10.57,11.19,10.47,10.92,109900,0
+PDFS.US,D,20151029,000000,10.81,10.89,10.57,10.68,109800,0
+PDFS.US,D,20151030,000000,10.58,10.7,9.68,10.56,334100,0
+PDFS.US,D,20151102,000000,10.52,10.7,10.25,10.63,177340,0
+PDFS.US,D,20151103,000000,10.59,10.96,10.52,10.8,279300,0
+PDFS.US,D,20151104,000000,10.81,10.93,10.61,10.76,103230,0
+PDFS.US,D,20151105,000000,10.71,10.77,10.24,10.34,88400,0
+PDFS.US,D,20151106,000000,10.3,10.6,10.15,10.57,69100,0
+PDFS.US,D,20151109,000000,10.5,10.7,10.36,10.45,157624,0
+PDFS.US,D,20151110,000000,10.4,10.4,9.9,10.13,212200,0
+PDFS.US,D,20151111,000000,10.14,10.14,9.94,9.98,65600,0
+PDFS.US,D,20151112,000000,9.9,10.24,9.73,9.99,162800,0
+PDFS.US,D,20151113,000000,9.92,10.18,9.78,9.98,96300,0
+PDFS.US,D,20151116,000000,9.95,10.21,9.86,10.18,91500,0
+PDFS.US,D,20151117,000000,10.2,10.4,10.04,10.07,83500,0
+PDFS.US,D,20151118,000000,10.02,10.83,9.79,9.98,215800,0
+PDFS.US,D,20151119,000000,9.99,10.27,9.87,10.21,140900,0
+PDFS.US,D,20151120,000000,10.27,10.52,10.03,10.43,98700,0
+PDFS.US,D,20151123,000000,10.41,10.44,10.27,10.41,120300,0
+PDFS.US,D,20151124,000000,10.35,10.65,10.16,10.59,116600,0
+PDFS.US,D,20151125,000000,10.59,10.89,10.42,10.75,90000,0
+PDFS.US,D,20151127,000000,10.72,11,10.58,10.99,82400,0
+PDFS.US,D,20151130,000000,11.02,11.28,10.7,11.15,263500,0
+PDFS.US,D,20151201,000000,11.17,11.37,11.04,11.22,98677,0
+PDFS.US,D,20151202,000000,11.19,11.3,11.13,11.18,91072,0
+PDFS.US,D,20151203,000000,11.25,11.31,11.13,11.24,122010,0
+PDFS.US,D,20151204,000000,11.23,11.26,11.06,11.22,343200,0
+PDFS.US,D,20151207,000000,11.42,11.42,10.83,10.9,282100,0
+PDFS.US,D,20151208,000000,10.79,11.137,10.34,10.83,87228,0
+PDFS.US,D,20151209,000000,10.81,11.42,10.8,11.39,183200,0
+PDFS.US,D,20151210,000000,11.32,11.38,10.97,11.23,182200,0
+PDFS.US,D,20151211,000000,10.94,11.21,10.8,11.1,148800,0
+PDFS.US,D,20151214,000000,11.06,11.11,10.68,10.7,181906,0
+PDFS.US,D,20151215,000000,10.79,11.14,10.71,10.94,145300,0
+PDFS.US,D,20151216,000000,10.98,11.11,10.73,10.89,157800,0
+PDFS.US,D,20151217,000000,10.87,11.19,10.75,10.97,149900,0
+PDFS.US,D,20151218,000000,10.97,11.17,10.74,10.76,252200,0
+PDFS.US,D,20151221,000000,10.87,10.98,10.76,10.85,72900,0
+PDFS.US,D,20151222,000000,10.9,11.02,10.69,10.97,80440,0
+PDFS.US,D,20151223,000000,11.02,11.26,10.99,11.24,128100,0
+PDFS.US,D,20151224,000000,11.25,11.58,11.11,11.5,39641,0
+PDFS.US,D,20151228,000000,11.43,11.63,11.21,11.49,122934,0
+PDFS.US,D,20151229,000000,11.53,11.76,11.47,11.6,98124,0
+PDFS.US,D,20151230,000000,11.56,11.65,11.15,11.18,37595,0
+PDFS.US,D,20151231,000000,11.12,11.17,10.79,10.84,126509,0
+PDFS.US,D,20160104,000000,10.63,10.72,10.115,10.41,109009,0
+PDFS.US,D,20160105,000000,10.43,10.43,10.055,10.3,81002,0
+PDFS.US,D,20160106,000000,10.11,10.32,9.84,10.27,114801,0
+PDFS.US,D,20160107,000000,10.04,10.06,9.7,9.73,121909,0
+PDFS.US,D,20160108,000000,9.72,10.02,9.29,9.31,87864,0
+PDFS.US,D,20160111,000000,9.37,9.5,9.07,9.28,89667,0
+PDFS.US,D,20160112,000000,9.35,9.45,9.02,9.23,90221,0
+PDFS.US,D,20160113,000000,9.25,9.6,8.8,8.99,99024,0
+PDFS.US,D,20160114,000000,9.12,9.65,8.9501,9.49,109581,0
+PDFS.US,D,20160115,000000,9.19,10.03,8.95,9.23,76821,0
+PDFS.US,D,20160119,000000,9.32,9.53,9.11,9.48,150700,0
+PDFS.US,D,20160120,000000,9.3,9.625,9.01,9.52,59662,0
+PDFS.US,D,20160121,000000,9.5,9.65,9.4,9.45,68681,0
+PDFS.US,D,20160122,000000,9.66,9.96,9.6,9.92,56927,0
+PDFS.US,D,20160125,000000,9.83,9.93,9.65,9.71,52645,0
+PDFS.US,D,20160126,000000,9.78,10.09,9.69,9.91,29232,0
+PDFS.US,D,20160127,000000,9.85,9.85,9.51,9.72,74847,0
+PDFS.US,D,20160128,000000,9.81,10.04,9.67,9.98,83849,0
+PDFS.US,D,20160129,000000,10.02,10.84,9.96,10.84,108958,0
+PDFS.US,D,20160201,000000,10.75,10.92,10.26,10.36,126233,0
+PDFS.US,D,20160202,000000,10.24,10.27,9.7715,9.84,62549,0
+PDFS.US,D,20160203,000000,9.96,10.18,9.62,9.74,161625,0
+PDFS.US,D,20160204,000000,9.73,9.97,9.62,9.69,117476,0
+PDFS.US,D,20160205,000000,9.58,10.16,9.16,9.22,94839,0
+PDFS.US,D,20160208,000000,9.08,9.59,9.05,9.44,96366,0
+PDFS.US,D,20160209,000000,9.35,9.565,9.32,9.4,148069,0
+PDFS.US,D,20160210,000000,9.42,9.61,9.18,9.23,194808,0
+PDFS.US,D,20160211,000000,8.95,9.32,8.7,9,108829,0
+PDFS.US,D,20160212,000000,11.4,11.4,9.56,10.39,235787,0
+PDFS.US,D,20160216,000000,10.51,10.87,10.16,10.31,166186,0
+PDFS.US,D,20160217,000000,10.41,10.7,10.41,10.5,237493,0
+PDFS.US,D,20160218,000000,10.54,10.72,10.24,10.35,93399,0
+PDFS.US,D,20160219,000000,10.3,10.6,10.3,10.45,118169,0
+PDFS.US,D,20160222,000000,10.51,10.685,10.11,10.22,179753,0
+PDFS.US,D,20160223,000000,10.44,10.64,10.11,10.12,180131,0
+PDFS.US,D,20160224,000000,10.01,10.465,9.88,10.42,118998,0
+PDFS.US,D,20160225,000000,10.46,10.86,10.455,10.83,156911,0
+PDFS.US,D,20160226,000000,10.92,11.49,10.89,11.22,133298,0
+PDFS.US,D,20160229,000000,11.26,11.52,11.2,11.36,96794,0
+PDFS.US,D,20160301,000000,11.43,11.66,11.4,11.55,71661,0
+PDFS.US,D,20160302,000000,11.49,11.83,11.48,11.81,57768,0
+PDFS.US,D,20160303,000000,11.83,12.03,11.79,12.02,94170,0
+PDFS.US,D,20160304,000000,12.02,12.37,11.9,12.04,105597,0
+PDFS.US,D,20160307,000000,12.02,12.315,11.82,12.13,114714,0
+PDFS.US,D,20160308,000000,12.01,12.1,11.8,11.98,111487,0
+PDFS.US,D,20160309,000000,12,12.62,11.925,12.04,83095,0
+PDFS.US,D,20160310,000000,12.08,12.15,11.85,11.93,110055,0
+PDFS.US,D,20160311,000000,12,12.24,11.99,12.2,53884,0
+PDFS.US,D,20160314,000000,12.11,12.48,12.04,12.17,110987,0
+PDFS.US,D,20160315,000000,12.04,12.905,12.04,12.41,264826,0
+PDFS.US,D,20160316,000000,12.33,12.86,12.33,12.72,120358,0
+PDFS.US,D,20160317,000000,12.68,13.37,12.57,13.32,147459,0
+PDFS.US,D,20160318,000000,13.42,14.01,13.21,13.92,245126,0
+PDFS.US,D,20160321,000000,13.8,14.725,13.58,13.9,195787,0
+PDFS.US,D,20160322,000000,13.92,13.92,13.5901,13.79,92260,0
+PDFS.US,D,20160323,000000,13.74,13.95,13.55,13.67,161872,0
+PDFS.US,D,20160324,000000,13.61,14,13.475,13.89,101055,0
+PDFS.US,D,20160328,000000,13.9,14.24,13.29,13.34,136626,0
+PDFS.US,D,20160329,000000,13.33,13.82,13.33,13.71,156460,0
+PDFS.US,D,20160330,000000,13.85,13.9,13.38,13.4,101463,0
+PDFS.US,D,20160331,000000,13.44,13.48,13.21,13.38,153241,0
+PDFS.US,D,20160401,000000,13.29,13.75,13.17,13.73,128581,0
+PDFS.US,D,20160404,000000,13.74,13.74,13.16,13.18,69853,0
+PDFS.US,D,20160405,000000,12.91,13.15,12.09,12.8,110412,0
+PDFS.US,D,20160406,000000,12.84,13.08,12.71,12.91,57651,0
+PDFS.US,D,20160407,000000,12.83,12.98,12.64,12.8,65763,0
+PDFS.US,D,20160408,000000,12.94,13,12.67,12.83,83252,0
+PDFS.US,D,20160411,000000,12.86,13.17,12.57,12.6,44703,0
+PDFS.US,D,20160412,000000,12.61,12.98,12.381,12.68,49399,0
+PDFS.US,D,20160413,000000,12.82,13.16,12.7,13.11,66454,0
+PDFS.US,D,20160414,000000,13.06,13.42,12.87,13.25,97797,0
+PDFS.US,D,20160415,000000,13.18,13.62,13.057,13.16,54207,0
+PDFS.US,D,20160418,000000,13.1,13.3395,12.86,13.32,44933,0
+PDFS.US,D,20160419,000000,13.32,13.56,13.26,13.52,58527,0
+PDFS.US,D,20160420,000000,13.67,13.8299,13.49,13.69,68762,0
+PDFS.US,D,20160421,000000,13.72,13.79,13.52,13.62,38578,0
+PDFS.US,D,20160422,000000,13.6,14.07,13.6,14,52306,0
+PDFS.US,D,20160425,000000,13.91,14.03,13.75,14.02,63445,0
+PDFS.US,D,20160426,000000,14.12,14.12,13.96,14.03,90123,0
+PDFS.US,D,20160427,000000,14,14.15,13.9,14,69998,0
+PDFS.US,D,20160428,000000,13.99,14.02,13.32,13.41,58365,0
+PDFS.US,D,20160429,000000,12.41,14.08,12.41,13.45,270660,0
+PDFS.US,D,20160502,000000,13.45,13.81,13.19,13.49,112308,0
+PDFS.US,D,20160503,000000,13.37,13.37,12.97,13.06,59690,0
+PDFS.US,D,20160504,000000,12.95,13.32,12.765,13,70245,0
+PDFS.US,D,20160505,000000,12.97,13.04,12.9,12.91,42283,0
+PDFS.US,D,20160506,000000,12.82,12.91,12.69,12.78,56220,0
+PDFS.US,D,20160509,000000,12.74,13.05,12.52,12.91,22592,0
+PDFS.US,D,20160510,000000,13,13.17,12.78,12.97,41147,0
+PDFS.US,D,20160511,000000,12.91,13.29,12.86,13.07,39924,0
+PDFS.US,D,20160512,000000,13.1,13.35,12.73,12.87,43775,0
+PDFS.US,D,20160513,000000,12.84,12.96,12.62,12.7,48441,0
+PDFS.US,D,20160516,000000,12.71,13.17,12.65,13.05,41075,0
+PDFS.US,D,20160517,000000,13.03,13.34,12.19,12.19,209935,0
+PDFS.US,D,20160518,000000,12.13,12.73,12.12,12.56,70348,0
+PDFS.US,D,20160519,000000,12.49,12.88,12.25,12.78,62693,0
+PDFS.US,D,20160520,000000,12.84,13.15,12.78,13.13,35891,0
+PDFS.US,D,20160523,000000,13.11,13.34,13.07,13.18,42006,0
+PDFS.US,D,20160524,000000,13.23,13.63,13.23,13.48,139756,0
+PDFS.US,D,20160525,000000,13.5,14.13,13.5,13.81,101119,0
+PDFS.US,D,20160526,000000,13.79,14.24,13.78,14,68633,0
+PDFS.US,D,20160527,000000,13.99,14.45,13.99,14.44,89000,0
+PDFS.US,D,20160531,000000,14.45,14.79,14.36,14.71,94489,0
+PDFS.US,D,20160601,000000,14.57,15.19,14.57,15.03,102686,0
+PDFS.US,D,20160602,000000,14.88,15.25,14.75,15.24,68203,0
+PDFS.US,D,20160603,000000,15.17,15.17,14.76,14.82,85160,0
+PDFS.US,D,20160606,000000,14.71,15.12,14.71,14.81,85429,0
+PDFS.US,D,20160607,000000,14.85,14.96,14.38,14.44,143950,0
+PDFS.US,D,20160608,000000,14.43,14.52,14.25,14.26,285728,0
+PDFS.US,D,20160609,000000,14.19,14.57,14.12,14.31,217230,0
+PDFS.US,D,20160610,000000,14.16,14.31,14,14.11,37981,0
+PDFS.US,D,20160613,000000,14,14.34,13.98,14.16,131859,0
+PDFS.US,D,20160614,000000,14.06,14.25,13.91,14.13,97136,0
+PDFS.US,D,20160615,000000,14.05,14.22,14.02,14.04,83035,0
+PDFS.US,D,20160616,000000,13.9,14.21,13.73,14.2,103890,0
+PDFS.US,D,20160617,000000,14.21,14.21,13.6,14.05,108698,0
+PDFS.US,D,20160620,000000,14.26,14.42,14.01,14.25,104708,0
+PDFS.US,D,20160621,000000,14.28,14.35,14.11,14.25,76932,0
+PDFS.US,D,20160622,000000,14.29,14.37,14.11,14.12,77355,0
+PDFS.US,D,20160623,000000,14.32,14.77,14.13,14.58,143463,0
+PDFS.US,D,20160624,000000,13.86,14.065,13.65,13.86,115822,0
+PDFS.US,D,20160627,000000,13.61,13.61,13.18,13.18,111185,0
+PDFS.US,D,20160628,000000,13.37,13.64,13.31,13.34,92643,0
+PDFS.US,D,20160629,000000,13.57,13.74,13.51,13.58,75815,0
+PDFS.US,D,20160630,000000,15.12,15.12,13.58,13.99,129806,0
+PDFS.US,D,20160701,000000,13.95,14.22,13.95,14.14,162654,0
+PDFS.US,D,20160705,000000,14.04,14.04,13.48,13.74,24098,0
+PDFS.US,D,20160706,000000,13.65,13.93,13.48,13.8,68211,0
+PDFS.US,D,20160707,000000,14.01,14.06,13.73,13.76,42717,0
+PDFS.US,D,20160708,000000,13.96,14.23,13.89,14.19,122268,0
+PDFS.US,D,20160711,000000,14.2,14.63,14.19,14.32,70121,0
+PDFS.US,D,20160712,000000,14.47,14.63,14.45,14.47,92506,0
+PDFS.US,D,20160713,000000,14.58,14.63,14.41,14.56,61451,0
+PDFS.US,D,20160714,000000,14.73,14.73,14.26,14.64,163375,0
+PDFS.US,D,20160715,000000,14.73,14.84,14.37,14.79,27806,0
+PDFS.US,D,20160718,000000,14.82,15.34,14.82,15.11,191341,0
+PDFS.US,D,20160719,000000,15.18,15.26,14.95,15.21,80217,0
+PDFS.US,D,20160720,000000,15.25,16,14.08,15.8,774877,0
+PDFS.US,D,20160721,000000,15.81,15.9,15.3,15.56,146079,0
+PDFS.US,D,20160722,000000,15.52,15.86,15.36,15.79,134732,0
+PDFS.US,D,20160725,000000,15.8,16.06,15.78,15.93,142366,0
+PDFS.US,D,20160726,000000,15.98,16.2,15.715,16.11,168620,0
+PDFS.US,D,20160727,000000,16.19,16.21,15.96,16.06,185454,0
+PDFS.US,D,20160728,000000,16.07,16.72,15.84,16.03,152521,0
+PDFS.US,D,20160729,000000,15.1,16.63,14.03,16.5,387741,0
+PDFS.US,D,20160801,000000,16.5,16.92,16.27,16.92,375201,0
+PDFS.US,D,20160802,000000,16.83,17,16.421,16.67,311362,0
+PDFS.US,D,20160803,000000,16.62,16.74,16.39,16.73,218496,0
+PDFS.US,D,20160804,000000,16.67,16.95,16.17,16.84,176971,0
+PDFS.US,D,20160805,000000,16.76,17.19,16.68,17.08,116542,0
+PDFS.US,D,20160808,000000,17,17.19,16.945,17.14,104753,0
+PDFS.US,D,20160809,000000,17.09,17.19,16.51,17.02,125029,0
+PDFS.US,D,20160810,000000,17.01,17.01,16.82,16.88,95140,0
+PDFS.US,D,20160811,000000,16.9,17.03,15.51,16.81,84392,0
+PDFS.US,D,20160812,000000,16.79,16.87,16.31,16.72,54252,0
+PDFS.US,D,20160815,000000,16.7,16.89,16.47,16.78,90578,0
+PDFS.US,D,20160816,000000,16.72,16.72,15.515,16.56,59003,0
+PDFS.US,D,20160817,000000,16.65,16.92,16.53,16.73,104891,0
+PDFS.US,D,20160818,000000,16.76,17.14,16.65,17.06,124536,0
+PDFS.US,D,20160819,000000,17.05,17.49,16.94,17.23,163042,0
+PDFS.US,D,20160822,000000,17.18,17.24,16.9,17,132890,0
+PDFS.US,D,20160823,000000,17,17.33,16.95,17.3,266479,0
+PDFS.US,D,20160824,000000,17.22,17.33,17.11,17.21,35818,0
+PDFS.US,D,20160825,000000,17.08,17.26,16.78,17.03,49820,0
+PDFS.US,D,20160826,000000,16.535,17.37,16.535,17.01,41599,0
+PDFS.US,D,20160829,000000,17.01,17.41,17.01,17.3,59401,0
+PDFS.US,D,20160830,000000,17.22,17.33,17.15,17.24,85067,0
+PDFS.US,D,20160831,000000,17.24,17.27,16.73,16.75,84493,0
+PDFS.US,D,20160901,000000,16.65,16.65,16.15,16.53,269052,0
+PDFS.US,D,20160902,000000,16.61,16.68,16.285,16.5,135164,0
+PDFS.US,D,20160906,000000,16.46,16.55,16.09,16.22,98342,0
+PDFS.US,D,20160907,000000,16.02,16.49,16.02,16.44,138478,0
+PDFS.US,D,20160908,000000,16.31,16.46,16.21,16.26,64728,0
+PDFS.US,D,20160909,000000,16.04,16.14,15.75,15.89,77210,0
+PDFS.US,D,20160912,000000,15.77,16.08,15.77,16.08,83637,0
+PDFS.US,D,20160913,000000,15.94,16.03,15.86,15.93,113129,0
+PDFS.US,D,20160914,000000,15.93,16.07,15.61,15.95,103499,0
+PDFS.US,D,20160915,000000,15.98,16.86,15.98,16.33,60517,0
+PDFS.US,D,20160916,000000,16.34,16.58,16.16,16.48,108535,0
+PDFS.US,D,20160919,000000,16.5,17,16.5,16.64,91679,0
+PDFS.US,D,20160920,000000,16.67,16.93,16.63,16.81,72899,0
+PDFS.US,D,20160921,000000,16.93,17.22,16.83,17.09,86142,0
+PDFS.US,D,20160922,000000,17.12,17.71,17.12,17.67,109383,0
+PDFS.US,D,20160923,000000,17.65,17.75,17.45,17.47,105056,0
+PDFS.US,D,20160926,000000,17.46,17.57,17.07,17.07,33844,0
+PDFS.US,D,20160927,000000,17.11,17.31,17.04,17.16,34444,0
+PDFS.US,D,20160928,000000,17.35,17.8,17.27,17.78,107395,0
+PDFS.US,D,20160929,000000,17.58,17.92,17.58,17.67,34813,0
+PDFS.US,D,20160930,000000,17.73,18.18,17.655,18.17,110017,0
+PDFS.US,D,20161003,000000,18.03,18.35,18.02,18.16,135751,0
+PDFS.US,D,20161004,000000,18.25,18.3,17.96,18.13,568614,0
+PDFS.US,D,20161005,000000,18.14,18.53,17.93,18.41,180853,0
+PDFS.US,D,20161006,000000,18.4,18.54,18.14,18.38,41600,0
+PDFS.US,D,20161007,000000,18.34,18.44,17.91,18.21,35242,0
+PDFS.US,D,20161010,000000,18.36,18.63,17.835,18.41,60783,0
+PDFS.US,D,20161011,000000,18.31,18.33,17.67,17.77,42888,0
+PDFS.US,D,20161012,000000,17.84,17.87,17.45,17.77,77278,0
+PDFS.US,D,20161013,000000,17.84,18.2562,17.69,18.11,65819,0
+PDFS.US,D,20161014,000000,18.3,18.51,17.97,18.01,214013,0
+PDFS.US,D,20161017,000000,18.08,18.175,17.79,17.81,42829,0
+PDFS.US,D,20161018,000000,18.03,18.1,17.81,17.95,37047,0
+PDFS.US,D,20161019,000000,17.91,18.64,17.69,18.59,84291,0
+PDFS.US,D,20161020,000000,18.5,18.86,18.47,18.81,90638,0
+PDFS.US,D,20161021,000000,18.63,19.06,18.61,18.99,286956,0
+PDFS.US,D,20161024,000000,19.22,19.43,19.05,19.28,137944,0
+PDFS.US,D,20161025,000000,19.24,19.4,19.02,19.38,89832,0
+PDFS.US,D,20161026,000000,19.24,19.41,19.15,19.27,125482,0
+PDFS.US,D,20161027,000000,19.36,19.63,19.13,19.25,344809,0
+PDFS.US,D,20161028,000000,19.05,20.3,19.05,19.93,492204,0
+PDFS.US,D,20161031,000000,20,20.09,19.39,19.75,300165,0
+PDFS.US,D,20161101,000000,19.66,19.75,19.21,19.32,188801,0
+PDFS.US,D,20161102,000000,19.19,19.37,18.56,18.82,229405,0
+PDFS.US,D,20161103,000000,18.91,19.05,18.67,18.88,112467,0
+PDFS.US,D,20161104,000000,18.96,18.96,18.62,18.83,91140,0
+PDFS.US,D,20161107,000000,19,19.41,18.92,19.37,147018,0
+PDFS.US,D,20161108,000000,19.39,19.98,19.34,19.92,258371,0
+PDFS.US,D,20161109,000000,19.5,20.22,17.9516,20.05,235277,0
+PDFS.US,D,20161110,000000,20.19,20.43,19.32,19.78,172045,0
+PDFS.US,D,20161111,000000,19.86,20.48,19.59,20.44,202721,0
+PDFS.US,D,20161114,000000,20.48,20.66,20.24,20.38,143906,0
+PDFS.US,D,20161115,000000,20.3,20.59,20.29,20.56,196999,0
+PDFS.US,D,20161116,000000,20.54,20.88,20.43,20.85,106124,0
+PDFS.US,D,20161117,000000,20.88,21.22,20.85,21.06,169019,0
+PDFS.US,D,20161118,000000,21.13,22.39,20.1012,22.38,580149,0
+PDFS.US,D,20161121,000000,22.5,23.01,22.09,23.01,273589,0
+PDFS.US,D,20161122,000000,24.35,24.35,22.77,23.22,218570,0
+PDFS.US,D,20161123,000000,23.13,23.57,23,23.52,152698,0
+PDFS.US,D,20161125,000000,23.75,23.83,23.4608,23.77,100239,0
+PDFS.US,D,20161128,000000,23.75,24.11,23.6,23.93,179134,0
+PDFS.US,D,20161129,000000,24,24.11,23.51,23.73,311795,0
+PDFS.US,D,20161130,000000,23.75,23.89,23.52,23.55,169121,0
+PDFS.US,D,20161201,000000,23.42,23.67,21.68,21.95,266807,0
+PDFS.US,D,20161202,000000,21.8,22.06,21.55,22,105481,0
+PDFS.US,D,20161205,000000,22.23,22.6041,22.02,22.07,97458,0
+PDFS.US,D,20161206,000000,22.17,22.44,21.79,22.22,122876,0
+PDFS.US,D,20161207,000000,22.16,22.51,22.06,22.37,68892,0
+PDFS.US,D,20161208,000000,22.37,22.96,22.15,22.86,99802,0
+PDFS.US,D,20161209,000000,22.91,23.29,22.72,22.98,154469,0
+PDFS.US,D,20161212,000000,22.9,23.119,22.6,22.99,130544,0
+PDFS.US,D,20161213,000000,23.17,23.57,22.8916,23.37,123028,0
+PDFS.US,D,20161214,000000,23.19,23.46,23,23.04,130342,0
+PDFS.US,D,20161215,000000,22.99,23.83,22.98,23.68,189475,0
+PDFS.US,D,20161216,000000,23.81,23.96,23.31,23.59,274751,0
+PDFS.US,D,20161219,000000,23.6,24.44,23.26,24.16,150726,0
+PDFS.US,D,20161220,000000,24.36,24.4,23.76,23.97,105645,0
+PDFS.US,D,20161221,000000,24,24.03,23.45,23.47,78975,0
+PDFS.US,D,20161222,000000,23.53,23.73,22.97,23.01,83070,0
+PDFS.US,D,20161223,000000,22.86,23.23,22.77,23.07,194400,0
+PDFS.US,D,20161227,000000,23.13,23.58,23.02,23.21,124500,0
+PDFS.US,D,20161228,000000,23.17,23.2,22.54,22.64,84967,0
+PDFS.US,D,20161229,000000,22.71,22.75,22.4393,22.69,67774,0
+PDFS.US,D,20161230,000000,22.74,22.74,22.35,22.55,115794,0
+PDFS.US,D,20170103,000000,22.94,23.14,22.16,22.48,125749,0
+PDFS.US,D,20170104,000000,22.67,22.9,22.51,22.57,74052,0
+PDFS.US,D,20170105,000000,22.6,22.7,22.01,22.39,137534,0
+PDFS.US,D,20170106,000000,22.55,22.62,22.12,22.15,85833,0
+PDFS.US,D,20170109,000000,22.07,22.93,21.935,22.8,136961,0
+PDFS.US,D,20170110,000000,22.8,23.4,22.72,23.08,129546,0
+PDFS.US,D,20170111,000000,23.11,23.11,22.79,22.98,48938,0
+PDFS.US,D,20170112,000000,22.91,22.96,22.39,22.69,92276,0
+PDFS.US,D,20170113,000000,22.74,23.08,22.7,22.83,93181,0
+PDFS.US,D,20170117,000000,22.89,22.89,22.16,22.3,63140,0
+PDFS.US,D,20170118,000000,22.42,22.81,22.39,22.68,145769,0
+PDFS.US,D,20170119,000000,22.69,22.93,22.31,22.35,108771,0
+PDFS.US,D,20170120,000000,22.31,22.71,22.31,22.39,106584,0
+PDFS.US,D,20170123,000000,22.26,22.57,22.22,22.28,80179,0
+PDFS.US,D,20170124,000000,22.35,23.09,22.35,23.01,90725,0
+PDFS.US,D,20170125,000000,23.2,23.38,23.02,23.2,59166,0
+PDFS.US,D,20170126,000000,23.16,23.25,22.75,22.77,49791,0
+PDFS.US,D,20170127,000000,22.82,23.16,22.82,23.05,42269,0
+PDFS.US,D,20170130,000000,22.93,22.93,22.4,22.66,68455,0
+PDFS.US,D,20170131,000000,22.58,22.67,22.5,22.51,69766,0
+PDFS.US,D,20170201,000000,22.74,22.98,22.5,22.58,83306,0
+PDFS.US,D,20170202,000000,22.68,23.25,22.33,23,97097,0
+PDFS.US,D,20170203,000000,23.16,23.35,22.96,23,156267,0
+PDFS.US,D,20170206,000000,23,23.27,22.73,22.98,68597,0
+PDFS.US,D,20170207,000000,23.11,23.18,22.6,22.7,39573,0
+PDFS.US,D,20170208,000000,22.72,22.74,22.2664,22.56,63303,0
+PDFS.US,D,20170209,000000,22.53,22.8,22.41,22.57,62150,0
+PDFS.US,D,20170210,000000,22.97,23,22.51,22.68,129452,0
+PDFS.US,D,20170213,000000,22.7,23.0399,22.41,22.54,163694,0
+PDFS.US,D,20170214,000000,22.54,22.71,21.03,22.27,518733,0
+PDFS.US,D,20170215,000000,22.21,22.56,21.8,22.52,304507,0
+PDFS.US,D,20170216,000000,22.28,22.66,21.89,21.99,241859,0
+PDFS.US,D,20170217,000000,21.99,22.23,21.79,22.09,207486,0
+PDFS.US,D,20170221,000000,22.14,22.37,21.91,22.05,81820,0
+PDFS.US,D,20170222,000000,22.04,22.1,21.8,21.97,73035,0
+PDFS.US,D,20170223,000000,21.9,22.05,21.71,21.9,171026,0
+PDFS.US,D,20170224,000000,21.48,21.975,21.089,21.72,133519,0
+PDFS.US,D,20170227,000000,21.66,21.75,21.4057,21.56,216281,0
+PDFS.US,D,20170228,000000,21.5,21.58,21.23,21.38,322329,0
+PDFS.US,D,20170301,000000,21.5,22.105,21.31,21.94,216577,0
+PDFS.US,D,20170302,000000,21.87,21.89,21.51,21.84,112316,0
+PDFS.US,D,20170303,000000,21.75,22.04,21.46,21.61,110065,0
+PDFS.US,D,20170306,000000,21.43,21.93,21.33,21.9,87936,0
+PDFS.US,D,20170307,000000,21.95,21.95,21.69,21.72,127200,0
+PDFS.US,D,20170308,000000,21.76,21.86,21.35,21.36,79501,0
+PDFS.US,D,20170309,000000,21.21,21.44,21.15,21.16,116637,0
+PDFS.US,D,20170310,000000,21.25,21.59,21.13,21.57,148605,0
+PDFS.US,D,20170313,000000,21.59,21.81,21.3424,21.55,103405,0
+PDFS.US,D,20170314,000000,21.45,21.81,21.41,21.54,118379,0
+PDFS.US,D,20170315,000000,21.55,21.68,21.5,21.6,116800,0
+PDFS.US,D,20170316,000000,21.57,21.87,21.5001,21.57,100704,0
+PDFS.US,D,20170317,000000,21.56,22.35,21.5,22.21,195343,0
+PDFS.US,D,20170320,000000,22.2,22.57,22.12,22.36,106107,0
+PDFS.US,D,20170321,000000,22.46,22.6767,21.5,21.5,131181,0
+PDFS.US,D,20170322,000000,21.45,22.01,21.2529,21.7,129453,0
+PDFS.US,D,20170323,000000,21.69,22.26,21.56,22.18,136897,0
+PDFS.US,D,20170324,000000,22.26,22.57,22.19,22.41,93180,0
+PDFS.US,D,20170327,000000,22.16,22.75,21.57,22.65,143871,0
+PDFS.US,D,20170328,000000,22.68,22.86,22.19,22.36,86524,0
+PDFS.US,D,20170329,000000,22.31,22.66,22.08,22.19,84613,0
+PDFS.US,D,20170330,000000,22.2,22.61,22.2,22.48,73218,0
+PDFS.US,D,20170331,000000,22.48,22.78,22.27,22.62,132319,0
+PDFS.US,D,20170403,000000,22.58,22.89,22.44,22.55,115948,0
+PDFS.US,D,20170404,000000,22.41,22.65,22.31,22.53,73737,0
+PDFS.US,D,20170405,000000,22.61,22.88,22.41,22.43,96666,0
+PDFS.US,D,20170406,000000,22.4,22.77,22.19,22.76,100791,0
+PDFS.US,D,20170407,000000,22.74,22.93,22.5,22.6,79208,0
+PDFS.US,D,20170410,000000,22.28,22.99,22.28,22.45,134380,0
+PDFS.US,D,20170411,000000,22.41,22.75,22.16,22.52,118066,0
+PDFS.US,D,20170412,000000,22.53,22.53,22.21,22.33,83315,0
+PDFS.US,D,20170413,000000,22.26,22.45,21.99,22.04,157006,0
+PDFS.US,D,20170417,000000,22.12,22.12,21.2947,21.83,134410,0
+PDFS.US,D,20170418,000000,21.72,21.91,21.63,21.76,104592,0
+PDFS.US,D,20170419,000000,21.89,22.31,21.88,22.27,94269,0
+PDFS.US,D,20170420,000000,22.29,23.16,22.29,23.13,124169,0
+PDFS.US,D,20170421,000000,23.04,23.04,22.63,22.74,106129,0
+PDFS.US,D,20170424,000000,23.08,23.6565,22.97,23.57,145493,0
+PDFS.US,D,20170425,000000,23.79,23.93,23.51,23.54,107773,0
+PDFS.US,D,20170426,000000,23.6,23.8913,23.3,23.62,153940,0
+PDFS.US,D,20170427,000000,23.71,23.82,23.11,23.14,157142,0
+PDFS.US,D,20170428,000000,21.5,21.5,18.283,19.02,1084421,0
+PDFS.US,D,20170501,000000,18.72,18.99,17.53,17.58,460341,0
+PDFS.US,D,20170502,000000,17.55,17.81,17.05,17.2,309963,0
+PDFS.US,D,20170503,000000,17.12,17.14,16.71,16.84,326036,0
+PDFS.US,D,20170504,000000,16.82,16.98,16.28,16.7,315366,0
+PDFS.US,D,20170505,000000,16.76,16.89,16.48,16.78,265317,0
+PDFS.US,D,20170508,000000,16.74,16.93,16.61,16.91,172857,0
+PDFS.US,D,20170509,000000,16.93,17.46,16.93,17.45,244697,0
+PDFS.US,D,20170510,000000,17.46,18.64,17.36,18.25,344886,0
+PDFS.US,D,20170511,000000,18.16,18.22,17.4,17.41,181846,0
+PDFS.US,D,20170512,000000,17.43,17.695,17.26,17.57,162663,0
+PDFS.US,D,20170515,000000,17.62,17.89,17.515,17.73,137033,0
+PDFS.US,D,20170516,000000,17.79,17.79,17.33,17.72,213554,0
+PDFS.US,D,20170517,000000,17.45,17.518,16.75,16.79,167473,0
+PDFS.US,D,20170518,000000,16.79,16.9,16.48,16.68,220651,0
+PDFS.US,D,20170519,000000,16.68,16.97,16.62,16.91,134601,0
+PDFS.US,D,20170522,000000,16.97,17.01,16.73,16.93,108092,0
+PDFS.US,D,20170523,000000,16.93,16.94,16.51,16.77,122447,0
+PDFS.US,D,20170524,000000,16.81,16.81,16.415,16.56,173111,0
+PDFS.US,D,20170525,000000,16.65,16.74,16.43,16.56,72415,0
+PDFS.US,D,20170526,000000,16.59,16.6,16.3,16.51,115257,0
+PDFS.US,D,20170530,000000,16.46,16.55,16.22,16.32,131544,0
+PDFS.US,D,20170531,000000,16.36,16.56,16.19,16.24,156143,0
+PDFS.US,D,20170601,000000,16.24,16.55,16.14,16.5,158702,0
+PDFS.US,D,20170602,000000,16.5,16.85,16.35,16.48,117522,0
+PDFS.US,D,20170605,000000,16.42,16.74,16.35,16.55,121136,0
+PDFS.US,D,20170606,000000,16.45,16.88,16.45,16.8,77151,0
+PDFS.US,D,20170607,000000,16.75,17,16.645,16.93,101436,0
+PDFS.US,D,20170608,000000,16.9,17.85,16.77,17.78,107652,0
+PDFS.US,D,20170609,000000,17.75,17.99,17,17.1,417172,0
+PDFS.US,D,20170612,000000,17.1,17.26,16.75,17.04,189843,0
+PDFS.US,D,20170613,000000,17.18,17.3999,16.59,16.61,429475,0
+PDFS.US,D,20170614,000000,16.71,16.85,16.2,16.42,212352,0
+PDFS.US,D,20170615,000000,16.09,16.44,16.07,16.27,305432,0
+PDFS.US,D,20170616,000000,17.3,17.3,16.13,16.42,197768,0
+PDFS.US,D,20170619,000000,16.47,16.75,16.39,16.69,70418,0
+PDFS.US,D,20170620,000000,16,17.33,16,16.39,64980,0
+PDFS.US,D,20170621,000000,16.41,16.58,16.21,16.49,88775,0
+PDFS.US,D,20170622,000000,16.5,16.76,16.355,16.62,75120,0
+PDFS.US,D,20170623,000000,16.64,16.855,16.57,16.81,165190,0
+PDFS.US,D,20170626,000000,16.87,16.95,16.65,16.9,110867,0
+PDFS.US,D,20170627,000000,16.9,17.03,16.655,16.7,174415,0
+PDFS.US,D,20170628,000000,16.81,17.05,16.61,16.95,111802,0
+PDFS.US,D,20170629,000000,16.96,17.17,16.6,17,175148,0
+PDFS.US,D,20170630,000000,17.01,17.07,16.44,16.45,220424,0
+PDFS.US,D,20170703,000000,16.59,16.59,15.96,16.24,84095,0
+PDFS.US,D,20170705,000000,16.29,16.455,15.77,16.42,160652,0
+PDFS.US,D,20170706,000000,16.28,16.57,16.22,16.5,118839,0
+PDFS.US,D,20170707,000000,16.55,16.98,16.45,16.9,117188,0
+PDFS.US,D,20170710,000000,16.89,16.96,16.55,16.72,98910,0
+PDFS.US,D,20170711,000000,16.79,17.17,16.635,17.15,169771,0
+PDFS.US,D,20170712,000000,18.92,19.8914,18.89,19.54,851314,0
+PDFS.US,D,20170713,000000,19.74,19.74,19.08,19.39,205786,0
+PDFS.US,D,20170714,000000,19.23,19.48,19.1,19.29,116143,0
+PDFS.US,D,20170717,000000,19.27,19.27,18.85,19.15,160459,0
+PDFS.US,D,20170718,000000,19.01,19.24,18.94,19.05,111149,0
+PDFS.US,D,20170719,000000,19.04,19.38,18.98,19.29,119099,0
+PDFS.US,D,20170720,000000,19.36,19.64,18.396,19.54,190029,0
+PDFS.US,D,20170721,000000,19.67,19.67,19.21,19.32,236114,0
+PDFS.US,D,20170724,000000,19.22,19.37,19.07,19.3,164464,0
+PDFS.US,D,20170725,000000,19.4,19.84,19.26,19.47,170596,0
+PDFS.US,D,20170726,000000,19.65,20.1,19.46,19.69,193538,0
+PDFS.US,D,20170727,000000,19.92,19.93,18.53,18.68,156300,0
+PDFS.US,D,20170728,000000,15.8,17.18,15.33,16.87,1045441,0
+PDFS.US,D,20170731,000000,16.86,16.955,15.94,16.05,748955,0
+PDFS.US,D,20170801,000000,16.07,16.1638,15.6,16.02,436382,0
+PDFS.US,D,20170802,000000,16.06,16.31,15.52,15.9,346034,0
+PDFS.US,D,20170803,000000,15.97,15.97,15.2,15.57,343490,0
+PDFS.US,D,20170804,000000,15.43,15.64,15.3,15.48,282289,0
+PDFS.US,D,20170807,000000,15.47,15.925,15.25,15.82,257002,0
+PDFS.US,D,20170808,000000,15.83,16.04,15.45,15.56,170918,0
+PDFS.US,D,20170809,000000,15.45,15.81,15.37,15.64,258608,0
+PDFS.US,D,20170810,000000,15.55,15.86,15.28,15.62,285913,0
+PDFS.US,D,20170811,000000,15.65,15.77,15.31,15.51,223628,0
+PDFS.US,D,20170814,000000,15.64,15.68,15.26,15.53,201851,0
+PDFS.US,D,20170815,000000,15.57,15.6,15.14,15.28,238655,0
+PDFS.US,D,20170816,000000,15.33,15.54,15.23,15.44,262486,0
+PDFS.US,D,20170817,000000,15.39,15.52,15.07,15.09,205159,0
+PDFS.US,D,20170818,000000,14.98,15.16,14.73,15.14,340826,0
+PDFS.US,D,20170821,000000,15.13,15.18,14.36,14.53,305030,0
+PDFS.US,D,20170822,000000,14.65,14.73,14.3275,14.36,188247,0
+PDFS.US,D,20170823,000000,14.22,14.7,14.11,14.53,287763,0
+PDFS.US,D,20170824,000000,14.6,15.1,14.38,15.08,248681,0
+PDFS.US,D,20170825,000000,15.08,15.08,14.48,14.62,337133,0
+PDFS.US,D,20170828,000000,14.63,14.76,14.49,14.71,133936,0
+PDFS.US,D,20170829,000000,14.6,14.82,14.49,14.72,110641,0
+PDFS.US,D,20170830,000000,14.71,14.9699,14.7,14.94,138751,0
+PDFS.US,D,20170831,000000,14.99,15.27,14.99,15.19,224857,0
+PDFS.US,D,20170901,000000,15.21,15.39,15.04,15.32,115348,0
+PDFS.US,D,20170905,000000,15.29,15.5,15.19,15.45,182755,0
+PDFS.US,D,20170906,000000,15.48,15.51,15.17,15.26,163731,0
+PDFS.US,D,20170907,000000,15.25,15.375,15.05,15.17,137346,0
+PDFS.US,D,20170908,000000,15.09,15.09,14.74,14.86,199619,0
+PDFS.US,D,20170911,000000,14.99,15.195,14.895,15.16,106022,0
+PDFS.US,D,20170912,000000,15.15,15.3,15.05,15.2,87876,0
+PDFS.US,D,20170913,000000,15.19,15.4,15.14,15.22,268213,0
+PDFS.US,D,20170914,000000,15.16,15.26,15.02,15.17,232728,0
+PDFS.US,D,20170915,000000,15.16,15.5,15.1,15.35,231705,0
+PDFS.US,D,20170918,000000,15.36,15.76,15.01,15.71,104082,0
+PDFS.US,D,20170919,000000,15.7,15.7835,15.35,15.41,155459,0
+PDFS.US,D,20170920,000000,15.46,15.46,14.85,14.92,316057,0
+PDFS.US,D,20170921,000000,14.93,14.95,14.49,14.5,232006,0
+PDFS.US,D,20170922,000000,14.49,14.76,14.44,14.46,152743,0
+PDFS.US,D,20170925,000000,14.41,14.6,14.3001,14.35,225005,0
+PDFS.US,D,20170926,000000,14.43,14.53,14.28,14.32,304029,0
+PDFS.US,D,20170927,000000,14.44,14.71,14.44,14.53,432108,0
+PDFS.US,D,20170928,000000,14.54,15.41,14.54,15.17,201884,0
+PDFS.US,D,20170929,000000,15.16,15.51,15.04,15.49,208637,0
+PDFS.US,D,20171002,000000,15.49,16.03,15.25,16.01,258186,0
+PDFS.US,D,20171003,000000,16.8,16.8,16.13,16.31,399609,0
+PDFS.US,D,20171004,000000,16.39,16.41,16.19,16.27,151164,0
+PDFS.US,D,20171005,000000,16.29,16.29,15.76,15.92,189235,0
+PDFS.US,D,20171006,000000,15.85,16,15.8,15.99,126906,0
+PDFS.US,D,20171009,000000,16,16.07,15.76,15.88,113232,0
+PDFS.US,D,20171010,000000,16,16.01,15.64,15.76,97751,0
+PDFS.US,D,20171011,000000,15.77,15.88,15.64,15.71,88848,0
+PDFS.US,D,20171012,000000,15.7,16.01,15.66,15.89,123162,0
+PDFS.US,D,20171013,000000,16,16,15.83,15.88,63853,0
+PDFS.US,D,20171016,000000,15.98,16.05,15.76,15.9,128256,0
+PDFS.US,D,20171017,000000,15.83,16,15.77,15.95,69051,0
+PDFS.US,D,20171018,000000,16,16.01,15.64,15.92,104642,0
+PDFS.US,D,20171019,000000,15.79,15.79,15.5,15.6,94989,0
+PDFS.US,D,20171020,000000,15.8,15.86,15.48,15.63,101778,0
+PDFS.US,D,20171023,000000,15.66,15.77,15.54,15.6,90015,0
+PDFS.US,D,20171024,000000,15.7,15.79,15.39,15.49,123035,0
+PDFS.US,D,20171025,000000,15.49,15.635,15.22,15.55,162227,0
+PDFS.US,D,20171026,000000,15.65,16.05,15.54,15.76,139253,0
+PDFS.US,D,20171027,000000,14.42,14.91,14.115,14.32,543174,0
+PDFS.US,D,20171030,000000,14.25,14.75,14.25,14.51,163447,0
+PDFS.US,D,20171031,000000,14.47,14.74,14.46,14.65,152263,0
+PDFS.US,D,20171101,000000,14.86,15,14.69,14.93,176909,0
+PDFS.US,D,20171102,000000,15.04,16.08,14.88,15.98,252078,0
+PDFS.US,D,20171103,000000,15.95,16.07,15.29,15.44,159217,0
+PDFS.US,D,20171106,000000,15.45,15.67,15.35,15.61,82841,0
+PDFS.US,D,20171107,000000,15.63,15.71,15.53,15.59,91692,0
+PDFS.US,D,20171108,000000,15.51,15.97,15.5,15.95,99669,0
+PDFS.US,D,20171109,000000,15.85,15.87,15.41,15.75,82784,0
+PDFS.US,D,20171110,000000,15.7,16.08,15.7,15.79,98058,0
+PDFS.US,D,20171113,000000,15.71,15.71,15.43,15.5,89858,0
+PDFS.US,D,20171114,000000,15.5,15.58,15.42,15.54,112466,0
+PDFS.US,D,20171115,000000,15.5,15.65,15.32,15.34,127178,0
+PDFS.US,D,20171116,000000,15.41,15.79,15.29,15.68,95123,0
+PDFS.US,D,20171117,000000,15.67,15.8,15.5,15.57,81305,0
+PDFS.US,D,20171120,000000,15.63,15.83,15.54,15.75,66239,0
+PDFS.US,D,20171121,000000,15.79,16.08,15.78,15.86,198706,0
+PDFS.US,D,20171122,000000,17.46,18.17,16.68,16.72,1528258,0
+PDFS.US,D,20171124,000000,16.79,17.73,16.75,17.57,436696,0
+PDFS.US,D,20171127,000000,17.5,18.12,17.35,18.06,637254,0
+PDFS.US,D,20171128,000000,18.14,18.32,18.14,18.14,651864,0
+PDFS.US,D,20171129,000000,18.1,18.4,17.57,18.24,4531686,0
+PDFS.US,D,20171130,000000,18.2,18.48,17.46,18.09,858140,0
+PDFS.US,D,20171201,000000,17.98,17.98,16.76,16.93,337848,0
+PDFS.US,D,20171204,000000,16.98,17,16.22,16.25,329610,0
+PDFS.US,D,20171205,000000,16.16,16.38,16.01,16.16,229316,0
+PDFS.US,D,20171206,000000,16.16,16.2,15.68,15.79,282190,0
+PDFS.US,D,20171207,000000,15.8,16.32,15.76,16.29,274016,0
+PDFS.US,D,20171208,000000,16.45,16.45,16.16,16.3,311872,0
+PDFS.US,D,20171211,000000,16.31,16.395,16.15,16.25,263865,0
+PDFS.US,D,20171212,000000,16.28,16.36,16.145,16.26,546349,0
+PDFS.US,D,20171213,000000,16.25,16.83,16.15,16.66,469463,0
+PDFS.US,D,20171214,000000,16.66,16.84,16.58,16.69,270915,0
+PDFS.US,D,20171215,000000,16.68,16.855,16.43,16.8,628632,0
+PDFS.US,D,20171218,000000,16.97,17.38,16.97,17.17,196029,0
+PDFS.US,D,20171219,000000,17.12,17.31,16.76,16.79,194278,0
+PDFS.US,D,20171220,000000,16.89,16.89,16.53,16.67,129637,0
+PDFS.US,D,20171221,000000,16.68,16.8,16.36,16.38,193012,0
+PDFS.US,D,20171222,000000,16.42,16.42,15.9,16.13,117796,0
+PDFS.US,D,20171226,000000,16.07,16.07,15.81,15.82,96847,0
+PDFS.US,D,20171227,000000,15.86,15.96,15.55,15.62,105876,0
+PDFS.US,D,20171228,000000,15.61,15.79,15.59,15.74,87935,0
+PDFS.US,D,20171229,000000,15.8,15.99,15.69,15.7,142513,0
+PDFS.US,D,20180102,000000,15.77,16.41,15.63,16.41,156540,0
+PDFS.US,D,20180103,000000,16.43,16.53,16.2,16.51,88612,0
+PDFS.US,D,20180104,000000,16.56,16.59,16.33,16.36,73727,0
+PDFS.US,D,20180105,000000,16.37,16.76,16.225,16.56,88210,0
+PDFS.US,D,20180108,000000,16.57,16.66,16.31,16.59,76272,0
+PDFS.US,D,20180109,000000,16.61,16.66,16.27,16.27,102387,0
+PDFS.US,D,20180110,000000,16.15,16.33,15.57,15.67,187106,0
+PDFS.US,D,20180111,000000,15.69,15.6925,15.51,15.63,151466,0
+PDFS.US,D,20180112,000000,15.67,15.97,15.56,15.68,218857,0
+PDFS.US,D,20180116,000000,15.77,15.99,15.51,15.58,112675,0
+PDFS.US,D,20180117,000000,15.7,15.725,15.43,15.56,194219,0
+PDFS.US,D,20180118,000000,15.58,15.76,15.32,15.34,127501,0
+PDFS.US,D,20180119,000000,15.36,15.4,14.92,14.96,178495,0
+PDFS.US,D,20180122,000000,14.96,14.99,14.61,14.67,293089,0
+PDFS.US,D,20180123,000000,14.68,14.7,14.48,14.65,303500,0
+PDFS.US,D,20180124,000000,14.67,14.87,14.32,14.6,363758,0
+PDFS.US,D,20180125,000000,14.74,14.81,14.42,14.64,371405,0
+PDFS.US,D,20180126,000000,14.75,14.85,14.46,14.52,253443,0
+PDFS.US,D,20180129,000000,14.45,14.7,14.13,14.21,193310,0
+PDFS.US,D,20180130,000000,14.09,14.2,13.86,13.94,206053,0
+PDFS.US,D,20180131,000000,14.01,14.08,13.5,13.68,367815,0
+PDFS.US,D,20180201,000000,13.53,13.73,13.45,13.6,150727,0
+PDFS.US,D,20180202,000000,13.51,13.5424,13.12,13.25,236294,0
+PDFS.US,D,20180205,000000,13.17,13.29,12.84,12.85,156973,0
+PDFS.US,D,20180206,000000,12.66,13.17,12.66,13.13,215857,0
+PDFS.US,D,20180207,000000,13.1,13.15,12.65,12.94,277949,0
+PDFS.US,D,20180208,000000,12.95,12.95,12.5,12.59,155035,0
+PDFS.US,D,20180209,000000,12.74,13.08,12.47,12.95,223193,0
+PDFS.US,D,20180212,000000,12.98,13.13,12.79,12.97,156327,0
+PDFS.US,D,20180213,000000,12.95,12.96,12.7,12.79,110129,0
+PDFS.US,D,20180214,000000,12.68,13.22,12.54,13.12,228004,0
+PDFS.US,D,20180215,000000,13.25,13.98,13.08,13.58,452123,0
+PDFS.US,D,20180216,000000,12.8,13.25,11.485,11.66,1051248,0
+PDFS.US,D,20180220,000000,11.56,11.69,11.205,11.31,484133,0
+PDFS.US,D,20180221,000000,11.32,12.12,11.32,11.77,393111,0
+PDFS.US,D,20180222,000000,11.8,11.86,11.49,11.49,189631,0
+PDFS.US,D,20180223,000000,11.54,11.8,11.41,11.78,151955,0
+PDFS.US,D,20180226,000000,11.81,11.94,11.69,11.76,222596,0
+PDFS.US,D,20180227,000000,11.78,11.81,11.29,11.35,312716,0
+PDFS.US,D,20180228,000000,11.36,11.39,11.14,11.14,361230,0
+PDFS.US,D,20180301,000000,11.18,11.39,11.07,11.26,393132,0
+PDFS.US,D,20180302,000000,11.18,11.72,11.11,11.51,414683,0
+PDFS.US,D,20180305,000000,11.5,12.065,11.4,11.83,333854,0
+PDFS.US,D,20180306,000000,11.87,12.18,11.84,12.07,129989,0
+PDFS.US,D,20180307,000000,11.99,12.43,11.99,12.21,158532,0
+PDFS.US,D,20180308,000000,12.23,12.61,12.17,12.47,163728,0
+PDFS.US,D,20180309,000000,12.5,12.565,12.2,12.27,121833,0
+PDFS.US,D,20180312,000000,12.27,12.7,12.27,12.55,245290,0
+PDFS.US,D,20180313,000000,12.55,12.64,12.19,12.23,117427,0
+PDFS.US,D,20180314,000000,12.31,12.53,12.16,12.42,232458,0
+PDFS.US,D,20180315,000000,12.43,12.53,12.03,12.05,165461,0
+PDFS.US,D,20180316,000000,12.05,12.55,12.01,12.5,439861,0
+PDFS.US,D,20180319,000000,12.47,12.47,12.11,12.35,124972,0
+PDFS.US,D,20180320,000000,12.36,12.47,12,12.18,160794,0
+PDFS.US,D,20180321,000000,12.18,12.561,12.18,12.35,87079,0
+PDFS.US,D,20180322,000000,12.24,12.56,12.15,12.19,172646,0
+PDFS.US,D,20180323,000000,12.23,12.23,11.62,11.7,162189,0
+PDFS.US,D,20180326,000000,11.87,11.955,11.56,11.8,145675,0
+PDFS.US,D,20180327,000000,11.82,11.88,11.52,11.61,99423,0
+PDFS.US,D,20180328,000000,11.6,11.71,11.345,11.43,158886,0
+PDFS.US,D,20180329,000000,11.49,11.88,11.39,11.66,135800,0
+PDFS.US,D,20180402,000000,11.65,11.65,11.33,11.33,108772,0
+PDFS.US,D,20180403,000000,11.42,11.5,11.25,11.46,133463,0
+PDFS.US,D,20180404,000000,11.3,11.5,11.295,11.37,135155,0
+PDFS.US,D,20180405,000000,11.45,11.6,11.34,11.4,150852,0
+PDFS.US,D,20180406,000000,11.32,11.55,11.1,11.17,140762,0
+PDFS.US,D,20180409,000000,11.22,11.515,11.16,11.26,125143,0
+PDFS.US,D,20180410,000000,11.38,11.63,11.38,11.52,104913,0
+PDFS.US,D,20180411,000000,11.56,11.66,11.43,11.56,112244,0
+PDFS.US,D,20180412,000000,11.61,11.75,11.61,11.73,73594,0
+PDFS.US,D,20180413,000000,11.78,11.78,11.54,11.68,101514,0
+PDFS.US,D,20180416,000000,11.75,11.75,11.45,11.67,85813,0
+PDFS.US,D,20180417,000000,11.73,12.05,11.73,11.8,136755,0
+PDFS.US,D,20180418,000000,11.8,11.865,11.67,11.76,122005,0
+PDFS.US,D,20180419,000000,11.71,11.8,11.259,11.31,110144,0
+PDFS.US,D,20180420,000000,11.25,11.55,11.25,11.41,134003,0
+PDFS.US,D,20180423,000000,11.43,11.455,11.13,11.18,87108,0
+PDFS.US,D,20180424,000000,11.24,11.41,11.05,11.12,111034,0
+PDFS.US,D,20180425,000000,11.12,11.12,10.8,10.99,116197,0
+PDFS.US,D,20180426,000000,11,11.31,10.96,11.24,136525,0
+PDFS.US,D,20180427,000000,11.28,11.33,10.96,11.11,141819,0
+PDFS.US,D,20180430,000000,11.09,11.45,11.08,11.15,153694,0
+PDFS.US,D,20180501,000000,11.1,11.55,11.1,11.49,128762,0
+PDFS.US,D,20180502,000000,11.48,11.81,11.48,11.71,118607,0
+PDFS.US,D,20180503,000000,11.67,12.39,11.66,11.87,83685,0
+PDFS.US,D,20180504,000000,11.83,12.11,11.75,12.06,80898,0
+PDFS.US,D,20180507,000000,12.09,12.33,12.07,12.23,81564,0
+PDFS.US,D,20180508,000000,12.24,12.38,12.09,12.16,136393,0
+PDFS.US,D,20180509,000000,11.77,11.99,9.615,10.25,559719,0
+PDFS.US,D,20180510,000000,10.24,11.01,10.07,10.805,305132,0
+PDFS.US,D,20180511,000000,10.82,11.47,10.75,11.38,279068,0
+PDFS.US,D,20180514,000000,11.41,11.83,11.215,11.64,250720,0
+PDFS.US,D,20180515,000000,11.58,11.58,10.78,10.82,228097,0
+PDFS.US,D,20180516,000000,10.85,11.22,10.6,11.1,158894,0
+PDFS.US,D,20180517,000000,11.11,11.44,11.11,11.38,254282,0
+PDFS.US,D,20180518,000000,11.39,11.72,11.29,11.71,243959,0
+PDFS.US,D,20180521,000000,11.73,12.19,11.58,11.71,155808,0
+PDFS.US,D,20180522,000000,11.76,12.23,11.76,12.1,359559,0
+PDFS.US,D,20180523,000000,12.04,12.5,11.88,12.38,310215,0
+PDFS.US,D,20180524,000000,12.37,12.37,12.09,12.11,114126,0
+PDFS.US,D,20180525,000000,12.1,12.42,12.1,12.3,95848,0
+PDFS.US,D,20180529,000000,12.25,12.43,12.18,12.39,122574,0
+PDFS.US,D,20180530,000000,12.45,12.7,12.44,12.49,130562,0
+PDFS.US,D,20180531,000000,12.49,12.69,12.4,12.64,110902,0
+PDFS.US,D,20180601,000000,12.66,13.11,12.51,13.07,226483,0
+PDFS.US,D,20180604,000000,13.05,13.16,12.86,13.01,194316,0
+PDFS.US,D,20180605,000000,13,13.4,13,13.29,105801,0
+PDFS.US,D,20180606,000000,13.32,13.32,13.03,13.17,150789,0
+PDFS.US,D,20180607,000000,13.18,13.22,12.93,13.19,113165,0
+PDFS.US,D,20180608,000000,13.08,13.19,13.01,13.11,97397,0
+PDFS.US,D,20180611,000000,13.1,13.16,12.91,12.92,136201,0
+PDFS.US,D,20180612,000000,12.94,13.18,12.91,13.15,127340,0
+PDFS.US,D,20180613,000000,13.16,13.63,13.16,13.31,696973,0
+PDFS.US,D,20180614,000000,13.42,13.84,13.38,13.41,219443,0
+PDFS.US,D,20180615,000000,13.35,13.36,12.57,12.66,327105,0
+PDFS.US,D,20180618,000000,12.64,12.67,12.35,12.56,573155,0
+PDFS.US,D,20180619,000000,12.52,12.91,12.445,12.72,115539,0
+PDFS.US,D,20180620,000000,12.75,12.75,12.48,12.49,96998,0
+PDFS.US,D,20180621,000000,12.5,12.74,12.27,12.36,135524,0
+PDFS.US,D,20180622,000000,12.4,12.47,12,12.24,967286,0
+PDFS.US,D,20180625,000000,12.2,12.23,11.92,12.01,165607,0
+PDFS.US,D,20180626,000000,12,12.29,11.93,12.1,163444,0
+PDFS.US,D,20180627,000000,12.09,13.03,11.61,11.75,167033,0
+PDFS.US,D,20180628,000000,11.74,12.03,11.55,11.8,164429,0
+PDFS.US,D,20180629,000000,11.84,12.17,11.68,11.98,181390,0
+PDFS.US,D,20180702,000000,11.94,12.29,11.83,12.19,162581,0
+PDFS.US,D,20180703,000000,12.15,12.29,11.94,11.95,90626,0
+PDFS.US,D,20180705,000000,12,12.66,11.96,12.05,129986,0
+PDFS.US,D,20180706,000000,12.01,12.31,11.87,12.18,136232,0
+PDFS.US,D,20180709,000000,12.24,12.64,12.05,12.27,130952,0
+PDFS.US,D,20180710,000000,12.29,12.52,12.07,12.19,101906,0
+PDFS.US,D,20180711,000000,12.05,12.375,11.79,11.8,326293,0
+PDFS.US,D,20180712,000000,11.85,12.47,11.79,11.9,179653,0
+PDFS.US,D,20180713,000000,11.9,12.1595,11.67,11.76,175268,0
+PDFS.US,D,20180716,000000,11.76,11.95,11.25,11.42,297844,0
+PDFS.US,D,20180717,000000,11.37,12.16,11.37,11.78,698263,0
+PDFS.US,D,20180718,000000,11.84,11.855,11.61,11.7,257131,0
+PDFS.US,D,20180719,000000,11.68,12.01,11.59,11.7,250526,0
+PDFS.US,D,20180720,000000,11.7,12.0245,11.595,11.7,1126632,0
+PDFS.US,D,20180723,000000,11.69,11.91,11.35,11.42,244318,0
+PDFS.US,D,20180724,000000,11.49,11.54,11.29,11.34,247970,0
+PDFS.US,D,20180725,000000,11.33,11.45,10.8,10.9,282241,0
+PDFS.US,D,20180726,000000,10.91,10.95,10.55,10.73,197962,0
+PDFS.US,D,20180727,000000,10.78,10.78,10.51,10.62,127880,0
+PDFS.US,D,20180730,000000,10.615,10.66,10.26,10.46,244394,0
+PDFS.US,D,20180731,000000,10.53,10.79,10.3,10.5,556374,0
+PDFS.US,D,20180801,000000,10.57,11.02,10.5218,10.65,480602,0
+PDFS.US,D,20180802,000000,10.6,11.079,10.55,11.03,486299,0
+PDFS.US,D,20180803,000000,9.95,10.6,9.57,9.965,621643,0
+PDFS.US,D,20180806,000000,9.87,9.87,9.35,9.355,457833,0
+PDFS.US,D,20180807,000000,9.35,9.68,9.265,9.54,291066,0
+PDFS.US,D,20180808,000000,9.51,9.955,9.4701,9.88,264847,0
+PDFS.US,D,20180809,000000,9.82,9.92,9.77,9.84,204331,0
+PDFS.US,D,20180810,000000,9.82,9.99,9.69,9.95,182374,0
+PDFS.US,D,20180813,000000,9.96,10.23,9.91,10.16,200874,0
+PDFS.US,D,20180814,000000,10.19,10.32,9.82,9.87,92995,0
+PDFS.US,D,20180815,000000,9.79,9.82,9.45,9.71,123213,0
+PDFS.US,D,20180816,000000,9.75,9.76,9.44,9.59,254840,0
+PDFS.US,D,20180817,000000,9.54,9.72,9.33,9.66,116851,0
+PDFS.US,D,20180820,000000,9.64,9.67,9.43,9.6,109656,0
+PDFS.US,D,20180821,000000,9.62,9.84,9.62,9.74,119282,0
+PDFS.US,D,20180822,000000,9.72,9.88,9.7,9.77,89755,0
+PDFS.US,D,20180823,000000,9.75,9.93,9.75,9.88,91068,0
+PDFS.US,D,20180824,000000,9.92,9.97,9.83,9.86,130975,0
+PDFS.US,D,20180827,000000,9.9,10.24,9.85,10.18,147842,0
+PDFS.US,D,20180828,000000,9.9,9.9,8.5501,8.81,1395472,0
+PDFS.US,D,20180829,000000,8.85,8.9,8.41,8.51,464954,0
+PDFS.US,D,20180830,000000,8.5,8.6,8.42,8.49,333002,0
+PDFS.US,D,20180831,000000,8.5,8.77,8.45,8.72,313021,0
+PDFS.US,D,20180904,000000,8.68,8.7,8.46,8.68,265560,0
+PDFS.US,D,20180905,000000,8.65,8.65,8.26,8.54,489192,0
+PDFS.US,D,20180906,000000,8.55,8.78,8.14,8.17,219032,0
+PDFS.US,D,20180907,000000,8.14,8.88,8.1,8.86,469900,0
+PDFS.US,D,20180910,000000,8.9,9.11,8.85,8.98,241627,0
+PDFS.US,D,20180911,000000,8.96,9.24,8.93,9.1,152612,0
+PDFS.US,D,20180912,000000,9.02,9.08,8.77,8.92,231960,0
+PDFS.US,D,20180913,000000,8.92,9.02,8.85,8.92,176411,0
+PDFS.US,D,20180914,000000,8.97,9.07,8.9,8.98,141429,0
+PDFS.US,D,20180917,000000,8.97,9.19,8.88,8.96,141850,0
+PDFS.US,D,20180918,000000,9,9.1,8.94,8.97,94037,0
+PDFS.US,D,20180919,000000,8.99,9.05,8.9,8.95,396858,0
+PDFS.US,D,20180920,000000,8.97,9.15,8.91,9.11,123757,0
+PDFS.US,D,20180921,000000,9.13,9.45,9.06,9.12,695274,0
+PDFS.US,D,20180924,000000,9.1,9.48,8.88,8.98,185640,0
+PDFS.US,D,20180925,000000,9,9.13,8.88,8.95,102934,0
+PDFS.US,D,20180926,000000,8.93,9.19,8.69,8.78,119732,0
+PDFS.US,D,20180927,000000,8.79,9.42,8.71,8.76,152271,0
+PDFS.US,D,20180928,000000,8.75,9.4,8.7,9.03,171235,0
+PDFS.US,D,20181001,000000,9.06,9.12,8.85,8.9,122843,0
+PDFS.US,D,20181002,000000,8.9,9.15,8.81,8.86,102365,0
+PDFS.US,D,20181003,000000,8.88,9.02,8.68,8.86,87510,0
+PDFS.US,D,20181004,000000,8.82,8.86,8.6,8.67,98482,0
+PDFS.US,D,20181005,000000,8.68,8.68,8.47,8.58,118260,0
+PDFS.US,D,20181008,000000,8.55,8.64,8.47,8.55,85763,0
+PDFS.US,D,20181009,000000,8.53,8.82,8.53,8.71,120291,0
+PDFS.US,D,20181010,000000,8.64,8.77,8.5,8.5,123993,0
+PDFS.US,D,20181011,000000,8.5,8.7,8.445,8.49,442524,0
+PDFS.US,D,20181012,000000,8.62,8.63,8.41,8.52,361938,0
+PDFS.US,D,20181015,000000,8.51,8.51,8.12,8.14,207003,0
+PDFS.US,D,20181016,000000,8.29,8.315,8.12,8.21,236025,0
+PDFS.US,D,20181017,000000,8.23,8.24,8,8.21,484774,0
+PDFS.US,D,20181018,000000,8.22,8.4,8.05,8.3,545257,0
+PDFS.US,D,20181019,000000,8.29,8.65,8.105,8.2,143226,0
+PDFS.US,D,20181022,000000,8.2,8.67,8.19,8.32,557013,0
+PDFS.US,D,20181023,000000,8.18,8.41,8.14,8.15,381001,0
+PDFS.US,D,20181024,000000,8.13,8.13,7.56,7.73,264623,0
+PDFS.US,D,20181025,000000,7.77,8.02,7.73,7.95,133843,0
+PDFS.US,D,20181026,000000,7.81,8.01,7.75,7.97,218717,0
+PDFS.US,D,20181029,000000,8.07,8.16,7.83,7.91,222178,0
+PDFS.US,D,20181030,000000,7.89,8.205,7.76,8.13,126051,0
+PDFS.US,D,20181031,000000,8.25,8.36,7.95,8,134986,0
+PDFS.US,D,20181101,000000,8.05,8.44,8.05,8.4,280859,0
+PDFS.US,D,20181102,000000,8.45,8.6,8.36,8.39,158389,0
+PDFS.US,D,20181105,000000,8.42,8.66,8.14,8.36,231719,0
+PDFS.US,D,20181106,000000,8.36,8.5,8.28,8.44,55279,0
+PDFS.US,D,20181107,000000,8.47,8.76,8.37,8.51,115425,0
+PDFS.US,D,20181108,000000,8.52,8.6,8.27,8.44,193895,0
+PDFS.US,D,20181109,000000,8.45,9.25,8.4,8.94,607248,0
+PDFS.US,D,20181112,000000,8.83,9,8.37,8.41,383079,0
+PDFS.US,D,20181113,000000,8.4,8.71,8.28,8.53,263213,0
+PDFS.US,D,20181114,000000,8.66,8.84,8.6,8.63,126955,0
+PDFS.US,D,20181115,000000,8.58,8.96,8.4,8.94,224032,0
+PDFS.US,D,20181116,000000,8.81,8.98,8.56,8.88,273034,0
+PDFS.US,D,20181119,000000,8.86,8.93,8.54,8.63,100053,0
+PDFS.US,D,20181120,000000,8.64,8.76,8.39,8.5,287015,0
+PDFS.US,D,20181121,000000,8.56,8.71,8.47,8.52,263618,0
+PDFS.US,D,20181123,000000,8.44,8.64,8.44,8.55,54809,0
+PDFS.US,D,20181126,000000,8.65,8.755,8.4,8.45,236479,0
+PDFS.US,D,20181127,000000,8.4,8.49,8.26,8.37,356100,0
+PDFS.US,D,20181128,000000,8.38,8.65,8.1742,8.55,308888,0
+PDFS.US,D,20181129,000000,8.5,8.825,8.45,8.78,526773,0
+PDFS.US,D,20181130,000000,8.78,9.25,8.69,9.25,326980,0
+PDFS.US,D,20181203,000000,9.42,9.45,9.08,9.38,204357,0
+PDFS.US,D,20181204,000000,9.26,9.33,8.97,9.27,182552,0
+PDFS.US,D,20181206,000000,9.03,9.1455,8.71,8.9,261853,0
+PDFS.US,D,20181207,000000,8.86,8.91,8.345,8.44,134774,0
+PDFS.US,D,20181210,000000,8.42,8.51,8.29,8.42,95653,0
+PDFS.US,D,20181211,000000,8.51,8.53,8.29,8.49,98234,0
+PDFS.US,D,20181212,000000,8.61,8.95,8.41,8.74,219776,0
+PDFS.US,D,20181213,000000,8.77,8.9,8.6625,8.73,115658,0
+PDFS.US,D,20181214,000000,8.7,8.79,8.61,8.67,86161,0
+PDFS.US,D,20181217,000000,8.63,8.8877,8.55,8.62,188729,0
+PDFS.US,D,20181218,000000,8.67,8.74,8.53,8.6,192110,0
+PDFS.US,D,20181219,000000,8.58,8.6,8.08,8.16,219587,0
+PDFS.US,D,20181220,000000,8.15,8.45,8.14,8.32,176428,0
+PDFS.US,D,20181221,000000,8.37,8.37,7.9,7.94,492001,0
+PDFS.US,D,20181224,000000,7.92,7.96,7.69,7.86,79544,0
+PDFS.US,D,20181226,000000,7.94,8.42,7.84,8.39,122828,0
+PDFS.US,D,20181227,000000,8.28,8.56,8.04,8.33,137857,0
+PDFS.US,D,20181228,000000,8.39,8.49,8.2021,8.3,163706,0
+PDFS.US,D,20181231,000000,8.36,8.43,8.21,8.43,131127,0
+PDFS.US,D,20190102,000000,8.29,8.7,8.24,8.63,110042,0
+PDFS.US,D,20190103,000000,8.5,8.8,8.36,8.72,183782,0
+PDFS.US,D,20190104,000000,8.78,9.09,8.68,9.07,170412,0
+PDFS.US,D,20190107,000000,9.08,9.325,9.05,9.18,83574,0
+PDFS.US,D,20190108,000000,9.17,9.3,8.97,9.11,114802,0
+PDFS.US,D,20190109,000000,9.17,9.37,9.1,9.19,92059,0
+PDFS.US,D,20190110,000000,9.16,9.24,9.05,9.18,82201,0
+PDFS.US,D,20190111,000000,9.12,9.36,9.1,9.28,186621,0
+PDFS.US,D,20190114,000000,9.2,9.28,9.01,9.02,86084,0
+PDFS.US,D,20190115,000000,9.05,9.155,8.94,9.13,93388,0
+PDFS.US,D,20190116,000000,9.12,9.62,9.095,9.53,438523,0
+PDFS.US,D,20190117,000000,9.51,9.66,9.36,9.64,238570,0
+PDFS.US,D,20190118,000000,9.68,9.915,9.58,9.85,158213,0
+PDFS.US,D,20190122,000000,9.76,10.14,9.62,10.11,121633,0
+PDFS.US,D,20190123,000000,10.14,10.31,9.75,9.9,93309,0
+PDFS.US,D,20190124,000000,9.99,9.99,9.53,9.61,152266,0
+PDFS.US,D,20190125,000000,9.68,9.89,9.655,9.82,159370,0
+PDFS.US,D,20190128,000000,9.63,9.75,9.6,9.69,147154,0
+PDFS.US,D,20190129,000000,9.7,10.19,9.67,10.15,118816,0
+PDFS.US,D,20190130,000000,10.21,10.45,10.17,10.42,81723,0
+PDFS.US,D,20190131,000000,10.35,10.58,10.35,10.51,65297,0
+PDFS.US,D,20190201,000000,10.51,10.705,10.375,10.47,167828,0
+PDFS.US,D,20190204,000000,10.48,10.63,10.22,10.24,100988,0
+PDFS.US,D,20190205,000000,10.27,10.345,10.08,10.23,72706,0
+PDFS.US,D,20190206,000000,10.27,10.53,10.25,10.4,97933,0
+PDFS.US,D,20190207,000000,10.4,10.52,10.27,10.44,69680,0
+PDFS.US,D,20190208,000000,10.38,10.44,10.18,10.24,78944,0
+PDFS.US,D,20190211,000000,10.26,10.37,10.14,10.35,49752,0
+PDFS.US,D,20190212,000000,10.4,10.62,10.4,10.5,57512,0
+PDFS.US,D,20190213,000000,10.52,10.55,10.1,10.49,252696,0
+PDFS.US,D,20190214,000000,10.5,10.83,10.4,10.71,370864,0
+PDFS.US,D,20190215,000000,10.87,12.1325,10.87,12,568272,0
+PDFS.US,D,20190219,000000,11.97,12.42,11.75,12.18,279352,0
+PDFS.US,D,20190220,000000,12.12,12.65,12.05,12.42,248779,0
+PDFS.US,D,20190221,000000,12.4,12.44,12.11,12.31,116353,0
+PDFS.US,D,20190222,000000,12.37,12.37,12.02,12.22,128364,0
+PDFS.US,D,20190225,000000,12.35,12.42,12.23,12.3,98916,0
+PDFS.US,D,20190226,000000,12.3,12.48,12.1098,12.39,114533,0
+PDFS.US,D,20190227,000000,12.35,12.35,11.92,11.98,73802,0
+PDFS.US,D,20190228,000000,11.94,12,11.75,11.91,91029,0
+PDFS.US,D,20190301,000000,11.98,12.67,11.93,12.58,216249,0
+PDFS.US,D,20190304,000000,12.62,12.8,12.19,12.27,127382,0
+PDFS.US,D,20190305,000000,12.26,12.48,12.19,12.31,134752,0
+PDFS.US,D,20190306,000000,12.31,12.32,11.55,11.57,202917,0
+PDFS.US,D,20190307,000000,11.61,11.88,11.51,11.64,147501,0
+PDFS.US,D,20190308,000000,11.58,11.92,11.58,11.82,90600,0
+PDFS.US,D,20190311,000000,11.88,12.17,11.71,12.1,105356,0
+PDFS.US,D,20190312,000000,12.12,12.4,12.05,12.28,115979,0
+PDFS.US,D,20190313,000000,12.37,12.83,12.21,12.63,162603,0
+PDFS.US,D,20190314,000000,12.57,13.1,12.57,13.07,258131,0
+PDFS.US,D,20190315,000000,13.1,13.53,13.1,13.33,431490,0
+PDFS.US,D,20190318,000000,13.31,13.37,12.76,12.87,131695,0
+PDFS.US,D,20190319,000000,12.89,12.92,12.73,12.75,51407,0
+PDFS.US,D,20190320,000000,12.8,13.13,12.5717,12.96,67047,0
+PDFS.US,D,20190321,000000,12.93,13.36,12.93,13.12,77319,0
+PDFS.US,D,20190322,000000,13.04,13.13,12.23,12.24,85975,0
+PDFS.US,D,20190325,000000,12.22,12.47,12.05,12.36,119398,0
+PDFS.US,D,20190326,000000,12.46,12.48,12.13,12.17,94567,0
+PDFS.US,D,20190327,000000,12.15,12.315,11.8,11.95,95749,0
+PDFS.US,D,20190328,000000,11.95,12.265,11.88,12.21,67275,0
+PDFS.US,D,20190329,000000,12.3,12.4,12.13,12.35,72671,0
+PDFS.US,D,20190401,000000,12.35,12.59,12.23,12.46,77919,0
+PDFS.US,D,20190402,000000,12.5,12.84,12.14,12.79,122346,0
+PDFS.US,D,20190403,000000,12.9,13.07,12.7,13,50949,0
+PDFS.US,D,20190404,000000,13,13.08,12.875,12.94,40404,0
+PDFS.US,D,20190405,000000,13.03,13.23,13.02,13.19,62154,0
+PDFS.US,D,20190408,000000,13.18,13.22,12.93,13.21,111720,0
+PDFS.US,D,20190409,000000,13.15,13.25,12.99,13.06,67211,0
+PDFS.US,D,20190410,000000,13.1,13.39,13.09,13.35,89289,0
+PDFS.US,D,20190411,000000,13.35,13.42,13.12,13.18,40756,0
+PDFS.US,D,20190412,000000,13.25,13.36,13.04,13.07,69768,0
+PDFS.US,D,20190415,000000,13.13,13.21,12.89,13.18,70511,0
+PDFS.US,D,20190416,000000,13.22,13.58,13.18,13.53,71351,0
+PDFS.US,D,20190417,000000,13.59,13.71,13.47,13.5,103423,0
+PDFS.US,D,20190418,000000,13.53,13.53,13.03,13.2,248901,0
+PDFS.US,D,20190422,000000,13.17,13.25,12.94,13.01,93030,0
+PDFS.US,D,20190423,000000,13.01,13.3,12.95,13.17,211046,0
+PDFS.US,D,20190424,000000,13.18,13.52,13.15,13.34,202393,0
+PDFS.US,D,20190425,000000,13.38,13.5,13.03,13.16,82615,0
+PDFS.US,D,20190426,000000,13.08,13.27,12.78,13.15,172582,0
+PDFS.US,D,20190429,000000,13.16,13.17,12.84,13.02,132466,0
+PDFS.US,D,20190430,000000,13.02,13.13,12.93,12.98,176264,0
+PDFS.US,D,20190501,000000,13.13,13.17,12.93,13.09,406732,0
+PDFS.US,D,20190502,000000,13.99,14,13.16,13.73,661026,0
+PDFS.US,D,20190503,000000,13.79,13.85,13.61,13.71,506530,0
+PDFS.US,D,20190506,000000,13.29,13.96,13.29,13.79,212969,0
+PDFS.US,D,20190507,000000,13.7,13.73,13.27,13.29,246582,0
+PDFS.US,D,20190508,000000,13.17,13.33,13.08,13.25,302480,0
+PDFS.US,D,20190509,000000,13.25,13.25,12.74,12.82,130698,0
+PDFS.US,D,20190510,000000,12.8,12.87,12.45,12.8,259966,0
+PDFS.US,D,20190513,000000,12.37,12.79,12.37,12.69,315414,0
+PDFS.US,D,20190514,000000,12.78,12.83,12.61,12.69,180621,0
+PDFS.US,D,20190515,000000,12.55,12.72,12.53,12.59,113253,0
+PDFS.US,D,20190516,000000,12.55,12.77,12.55,12.65,250591,0
+PDFS.US,D,20190517,000000,12.53,12.63,12.1,12.16,201117,0
+PDFS.US,D,20190520,000000,11.97,12.32,11.97,12.22,126619,0
+PDFS.US,D,20190521,000000,12.37,12.42,12.215,12.39,94721,0
+PDFS.US,D,20190522,000000,12.3,12.305,11.9294,12.28,91531,0
+PDFS.US,D,20190523,000000,12.15,12.15,11.86,11.95,150313,0
+PDFS.US,D,20190524,000000,12.06,12.22,12.05,12.07,85690,0
+PDFS.US,D,20190528,000000,12.18,12.19,12.01,12.08,120995,0
+PDFS.US,D,20190529,000000,12.02,12.16,11.89,12.1,74006,0
+PDFS.US,D,20190530,000000,12.205,12.24,12.02,12.22,221074,0
+PDFS.US,D,20190531,000000,12,12.27,12,12.15,368051,0
+PDFS.US,D,20190603,000000,12.12,12.155,11.77,11.94,181534,0
+PDFS.US,D,20190604,000000,12.07,12.33,12,12.21,148960,0
+PDFS.US,D,20190605,000000,12.26,12.37,12.12,12.14,183042,0
+PDFS.US,D,20190606,000000,12.1,12.73,12.08,12.58,146998,0
+PDFS.US,D,20190607,000000,12.62,13.02,12.575,12.88,131302,0
+PDFS.US,D,20190610,000000,12.83,13.055,12.46,12.9,86928,0
+PDFS.US,D,20190611,000000,12.98,13.01,12.87,12.94,134796,0
+PDFS.US,D,20190612,000000,12.9,12.9,12.76,12.89,67530,0
+PDFS.US,D,20190613,000000,12.97,13.0039,12.86,12.92,69889,0
+PDFS.US,D,20190614,000000,12.82,12.86,12.62,12.62,98207,0
+PDFS.US,D,20190617,000000,12.63,12.69,12.51,12.58,84466,0
+PDFS.US,D,20190618,000000,12.67,12.86,12.66,12.75,112715,0
+PDFS.US,D,20190619,000000,12.74,12.85,12.66,12.84,84907,0
+PDFS.US,D,20190620,000000,13.01,13.03,12.88,13.03,59018,0
+PDFS.US,D,20190621,000000,12.94,12.9746,12.72,12.75,172876,0
+PDFS.US,D,20190624,000000,12.69,12.77,12.52,12.56,101355,0
+PDFS.US,D,20190625,000000,12.56,12.69,12.4826,12.56,93085,0
+PDFS.US,D,20190626,000000,12.69,12.74,12.54,12.62,64010,0
+PDFS.US,D,20190627,000000,12.67,13.02,12.66,13.02,138140,0
+PDFS.US,D,20190628,000000,13.09,13.3,13,13.12,338460,0
+PDFS.US,D,20190701,000000,13.34,13.585,13.34,13.57,134069,0
+PDFS.US,D,20190702,000000,13.52,13.56,13.36,13.55,77524,0
+PDFS.US,D,20190703,000000,13.55,13.59,13.45,13.54,87725,0
+PDFS.US,D,20190705,000000,13.45,13.54,13.34,13.45,40973,0
+PDFS.US,D,20190708,000000,13.37,13.39,13.115,13.14,59168,0
+PDFS.US,D,20190709,000000,13.04,13.21,13.01,13.18,88067,0
+PDFS.US,D,20190710,000000,13.16,13.37,12.98,12.99,85836,0
+PDFS.US,D,20190711,000000,13.01,13.01,12.57,12.61,68192,0
+PDFS.US,D,20190712,000000,12.6,12.8,12.57,12.68,78111,0
+PDFS.US,D,20190715,000000,12.7,12.755,12.54,12.7,56292,0
+PDFS.US,D,20190716,000000,12.74,12.87,12.61,12.74,62924,0
+PDFS.US,D,20190717,000000,12.73,12.92,12.63,12.81,71483,0
+PDFS.US,D,20190718,000000,12.81,13.0775,12.81,12.95,61659,0
+PDFS.US,D,20190719,000000,12.91,13.01,12.82,12.84,108412,0
+PDFS.US,D,20190722,000000,12.84,13.1,12.84,13.06,66742,0
+PDFS.US,D,20190723,000000,13.07,13.18,13.01,13.16,62639,0
+PDFS.US,D,20190724,000000,13.11,13.74,13.11,13.7,121954,0
+PDFS.US,D,20190725,000000,13.68,13.7,13.42,13.44,49188,0
+PDFS.US,D,20190726,000000,13.47,13.68,13.409,13.46,96416,0
+PDFS.US,D,20190729,000000,13.5,13.611,13.28,13.33,87040,0
+PDFS.US,D,20190730,000000,13.2,13.55,13.2,13.47,134803,0
+PDFS.US,D,20190731,000000,13.47,13.66,13.29,13.35,146609,0
+PDFS.US,D,20190801,000000,13.34,13.84,13.14,13.41,138874,0
+PDFS.US,D,20190802,000000,13.01,13.44,12.53,12.75,158174,0
+PDFS.US,D,20190805,000000,12.36,12.37,11.81,12,164166,0
+PDFS.US,D,20190806,000000,12.01,12.11,11.895,12.01,131790,0
+PDFS.US,D,20190807,000000,11.87,12.15,11.71,12.12,94045,0
+PDFS.US,D,20190808,000000,12.13,12.3075,11.97,12.01,94958,0
+PDFS.US,D,20190809,000000,12.03,12.03,11.68,11.81,86496,0
+PDFS.US,D,20190812,000000,11.68,11.76,11.6,11.62,111060,0
+PDFS.US,D,20190813,000000,11.61,11.775,11.5,11.62,64710,0
+PDFS.US,D,20190814,000000,11.43,11.535,11.27,11.42,121597,0
+PDFS.US,D,20190815,000000,11.47,11.47,11.19,11.31,77781,0
+PDFS.US,D,20190816,000000,11.34,11.56,11.34,11.5,49079,0
+PDFS.US,D,20190819,000000,11.58,11.74,11.48,11.49,72707,0
+PDFS.US,D,20190820,000000,11.46,11.52,11.38,11.44,60459,0
+PDFS.US,D,20190821,000000,11.5,11.64,11.43,11.51,48227,0
+PDFS.US,D,20190822,000000,11.51,11.72,11.42,11.68,112073,0
+PDFS.US,D,20190823,000000,11.57,11.82,11.38,11.43,112815,0
+PDFS.US,D,20190826,000000,11.58,11.64,11.42,11.49,70878,0
+PDFS.US,D,20190827,000000,11.54,11.56,11.16,11.26,77030,0
+PDFS.US,D,20190828,000000,11.22,11.44,11.16,11.24,47855,0
+PDFS.US,D,20190829,000000,11.42,11.66,11.42,11.54,74890,0
+PDFS.US,D,20190830,000000,11.61,11.75,11.61,11.71,67920,0
+PDFS.US,D,20190903,000000,11.63,11.8,11.56,11.72,77842,0
+PDFS.US,D,20190904,000000,11.86,12.08,11.85,11.88,73419,0
+PDFS.US,D,20190905,000000,11.99,12.42,11.94,12.12,117462,0
+PDFS.US,D,20190906,000000,12.14,12.44,12.09,12.33,67253,0
+PDFS.US,D,20190909,000000,12.37,12.71,12.24,12.62,137671,0
+PDFS.US,D,20190910,000000,12.6,12.65,12.31,12.63,113965,0
+PDFS.US,D,20190911,000000,12.71,13.13,12.645,13.06,111666,0
+PDFS.US,D,20190912,000000,13.09,13.5,12.89,13.45,146442,0
+PDFS.US,D,20190913,000000,13.33,13.66,13.33,13.53,109647,0
+PDFS.US,D,20190916,000000,13.52,13.62,13.38,13.55,84466,0
+PDFS.US,D,20190917,000000,13.46,13.51,13.3393,13.49,87587,0
+PDFS.US,D,20190918,000000,13.47,13.57,13.23,13.3,70852,0
+PDFS.US,D,20190919,000000,13.36,13.47,13.21,13.23,66079,0
+PDFS.US,D,20190920,000000,13.22,13.27,12.99,13.04,217712,0
+PDFS.US,D,20190923,000000,13.04,13.28,12.95,13.22,70832,0
+PDFS.US,D,20190924,000000,13.23,13.4,13.15,13.19,93384,0
+PDFS.US,D,20190925,000000,13.18,13.64,13.13,13.54,98591,0
+PDFS.US,D,20190926,000000,13.5,13.61,13.28,13.49,121157,0
+PDFS.US,D,20190927,000000,13.5,13.62,13.07,13.14,74749,0
+PDFS.US,D,20190930,000000,13.16,13.185,12.98,13.07,82044,0
+PDFS.US,D,20191001,000000,13.13,13.25,12.8,12.85,54179,0
+PDFS.US,D,20191002,000000,12.75,12.925,12.66,12.9,82446,0
+PDFS.US,D,20191003,000000,12.89,13.01,12.66,12.96,66064,0
+PDFS.US,D,20191004,000000,12.99,13.16,12.95,13.14,57543,0
+PDFS.US,D,20191007,000000,13.13,13.29,13.09,13.23,64710,0
+PDFS.US,D,20191008,000000,13.06,13.18,12.53,12.82,96117,0
+PDFS.US,D,20191009,000000,13,13.07,12.78,12.95,51640,0
+PDFS.US,D,20191010,000000,12.98,13.25,12.94,13.005,75088,0
+PDFS.US,D,20191011,000000,13.27,13.34,13.11,13.12,105610,0
+PDFS.US,D,20191014,000000,13.04,13.1,12.73,12.99,163928,0
+PDFS.US,D,20191015,000000,12.96,13.46,12.89,13.21,165879,0
+PDFS.US,D,20191016,000000,14.08,14.355,13.51,13.58,530519,0
+PDFS.US,D,20191017,000000,13.83,14.2899,13.69,13.73,376493,0
+PDFS.US,D,20191018,000000,13.76,14.25,13.76,14.2,273971,0
+PDFS.US,D,20191021,000000,14.43,14.78,14.26,14.77,201009,0
+PDFS.US,D,20191022,000000,14.84,15.56,14.84,15.43,235892,0
+PDFS.US,D,20191023,000000,15.43,15.79,15.37,15.63,168960,0
+PDFS.US,D,20191024,000000,15.69,16.18,15.64,16.07,215384,0
+PDFS.US,D,20191025,000000,16.07,16.14,15.9,16.08,153892,0
+PDFS.US,D,20191028,000000,16.14,16.46,16.11,16.37,214440,0
+PDFS.US,D,20191029,000000,16.4,16.5,16.1164,16.455,134901,0
+PDFS.US,D,20191030,000000,16.42,16.57,16.33,16.48,94389,0
+PDFS.US,D,20191031,000000,16.19,16.2996,15.81,16.16,121414,0
+PDFS.US,D,20191101,000000,15.76,17.42,14.52,16.5,210068,0
+PDFS.US,D,20191104,000000,16.49,16.5176,15.87,16.17,155187,0
+PDFS.US,D,20191105,000000,16.07,16.12,15.575,15.79,226677,0
+PDFS.US,D,20191106,000000,15.77,15.87,15.7,15.77,138108,0
+PDFS.US,D,20191107,000000,15.92,16,15.73,15.86,128391,0
+PDFS.US,D,20191108,000000,15.91,16.17,15.82,16.145,124770,0
+PDFS.US,D,20191111,000000,16.06,16.06,15.84,15.93,90087,0
+PDFS.US,D,20191112,000000,15.99,16.295,15.83,15.9,74987,0
+PDFS.US,D,20191113,000000,15.78,16.03,15.61,15.87,105913,0
+PDFS.US,D,20191114,000000,15.9,15.97,15.72,15.74,67819,0
+PDFS.US,D,20191115,000000,15.86,16,15.72,15.77,89428,0
+PDFS.US,D,20191118,000000,15.71,15.71,15.47,15.52,73345,0
+PDFS.US,D,20191119,000000,15.6,15.825,15.455,15.75,77919,0
+PDFS.US,D,20191120,000000,15.65,15.72,15.3,15.45,106123,0
+PDFS.US,D,20191121,000000,15.45,15.45,15.135,15.28,99050,0
+PDFS.US,D,20191122,000000,15.34,15.34,15.13,15.2,66501,0
+PDFS.US,D,20191125,000000,15.24,15.73,15.24,15.69,91099,0
+PDFS.US,D,20191126,000000,15.74,15.81,15.53,15.77,136762,0
+PDFS.US,D,20191127,000000,15.85,16.03,15.63,15.97,85144,0
+PDFS.US,D,20191129,000000,15.86,16.01,15.77,15.84,52357,0
+PDFS.US,D,20191202,000000,15.85,15.85,15.3,15.34,95614,0
+PDFS.US,D,20191203,000000,15.14,15.27,15.05,15.24,96806,0
+PDFS.US,D,20191204,000000,15.34,15.44,15.23,15.26,93650,0
+PDFS.US,D,20191205,000000,15.32,15.54,15.32,15.39,90864,0
+PDFS.US,D,20191206,000000,15.48,15.79,15.475,15.53,119492,0
+PDFS.US,D,20191209,000000,15.48,15.6,15.42,15.53,80599,0
+PDFS.US,D,20191210,000000,15.51,15.98,15.4,15.78,90606,0
+PDFS.US,D,20191211,000000,15.89,16.06,15.76,16,126141,0
+PDFS.US,D,20191212,000000,16.02,16.78,16.02,16.73,174772,0
+PDFS.US,D,20191213,000000,16.8,17.22,16.61,16.69,167469,0
+PDFS.US,D,20191216,000000,16.84,16.9,15.97,16.07,139102,0
+PDFS.US,D,20191217,000000,16.16,16.2,15.86,16.14,86291,0
+PDFS.US,D,20191218,000000,16.18,16.3,15.88,16.12,97905,0
+PDFS.US,D,20191219,000000,16.09,16.22,15.84,16.215,78718,0
+PDFS.US,D,20191220,000000,16.26,16.29,15.9,16.27,718900,0
+PDFS.US,D,20191223,000000,16.22,16.3395,16.085,16.12,49646,0
+PDFS.US,D,20191224,000000,16.08,16.28,15.89,16.23,41721,0
+PDFS.US,D,20191226,000000,16.25,16.74,16.205,16.69,70806,0
+PDFS.US,D,20191227,000000,16.66,16.755,16.38,16.5,98540,0
+PDFS.US,D,20191230,000000,16.6,16.95,16.16,16.92,111124,0
+PDFS.US,D,20191231,000000,16.87,17.05,16.56,16.89,309562,0
+PDFS.US,D,20200102,000000,17.1,17.19,16.5824,17.03,126024,0
+PDFS.US,D,20200103,000000,16.85,17.13,16.58,16.98,181966,0
+PDFS.US,D,20200106,000000,16.82,17.07,16.62,16.8,132792,0
+PDFS.US,D,20200107,000000,16.82,16.94,16.59,16.92,66155,0
+PDFS.US,D,20200108,000000,16.98,17.28,16.97,17.2,161271,0
+PDFS.US,D,20200109,000000,17.35,17.7,17.11,17.15,110348,0
+PDFS.US,D,20200110,000000,17.17,17.17,16.7901,16.89,88821,0
+PDFS.US,D,20200113,000000,17.01,17.35,16.96,17.33,119188,0
+PDFS.US,D,20200114,000000,17.29,17.41,16.87,17.19,88561,0
+PDFS.US,D,20200115,000000,17.15,17.28,16.79,16.98,162915,0
+PDFS.US,D,20200116,000000,17.16,17.71,17.16,17.475,78406,0
+PDFS.US,D,20200117,000000,17.63,17.63,17.28,17.31,71869,0
+PDFS.US,D,20200121,000000,17.3,17.53,17.18,17.3,103145,0
+PDFS.US,D,20200122,000000,17.46,17.56,17.14,17.19,82716,0
+PDFS.US,D,20200123,000000,17.23,17.31,17,17.16,110602,0
+PDFS.US,D,20200124,000000,17.3,17.3,16.83,16.97,96595,0
+PDFS.US,D,20200127,000000,16.63,16.86,16.51,16.54,97817,0
+PDFS.US,D,20200128,000000,16.7,16.78,16.5,16.7,47870,0
+PDFS.US,D,20200129,000000,16.76,16.82,16.49,16.52,43011,0
+PDFS.US,D,20200130,000000,16.34,16.53,16.01,16.18,70285,0
+PDFS.US,D,20200131,000000,16.12,16.12,15.72,15.76,108714,0
+PDFS.US,D,20200203,000000,15.87,16.325,15.87,16.32,112709,0
+PDFS.US,D,20200204,000000,16.58,16.82,16.41,16.46,73644,0
+PDFS.US,D,20200205,000000,16.66,16.66,16.225,16.51,58174,0
+PDFS.US,D,20200206,000000,16.59,16.73,16.48,16.7,55808,0
+PDFS.US,D,20200207,000000,16.58,16.64,16.37,16.51,76833,0
+PDFS.US,D,20200210,000000,16.47,16.63,16.47,16.57,59308,0
+PDFS.US,D,20200211,000000,16.69,16.89,16.46,16.83,67833,0
+PDFS.US,D,20200212,000000,16.98,17.64,16.98,17.49,84953,0
+PDFS.US,D,20200213,000000,17.35,17.875,17.35,17.65,132256,0
+PDFS.US,D,20200214,000000,14.76,18.41,14.51,16.84,182287,0
+PDFS.US,D,20200218,000000,16.57,16.58,16.1201,16.35,127995,0
+PDFS.US,D,20200219,000000,16.34,16.7,16.03,16.06,184538,0
+PDFS.US,D,20200220,000000,16,16.17,15.535,16.13,240175,0
+PDFS.US,D,20200221,000000,16.04,16.04,15.623,15.7,141716,0
+PDFS.US,D,20200224,000000,15.01,15.37,14.91,15.07,122068,0
+PDFS.US,D,20200225,000000,14.99,15.06,14.75,14.81,181459,0
+PDFS.US,D,20200226,000000,14.92,15.06,14.62,14.7,93829,0
+PDFS.US,D,20200227,000000,14.41,14.74,14.1017,14.53,132886,0
+PDFS.US,D,20200228,000000,14.21,14.69,14.1,14.64,208952,0
+PDFS.US,D,20200302,000000,14.71,14.78,14.27,14.6,101584,0
+PDFS.US,D,20200303,000000,14.57,15.33,14.15,14.22,166733,0
+PDFS.US,D,20200304,000000,14.35,14.59,14.15,14.59,119602,0
+PDFS.US,D,20200305,000000,14.28,14.35,13.75,13.91,203431,0
+PDFS.US,D,20200306,000000,13.435,14.09,13.34,13.76,370041,0
+PDFS.US,D,20200309,000000,13.03,13.32,12.83,12.88,162645,0
+PDFS.US,D,20200310,000000,13.2,13.25,12.49,12.93,110580,0
+PDFS.US,D,20200311,000000,12.59,12.69,11.95,12.17,132572,0
+PDFS.US,D,20200312,000000,11.52,11.86,10.59,10.59,150871,0
+PDFS.US,D,20200313,000000,11.05,11.21,10.02,10.52,320693,0
+PDFS.US,D,20200316,000000,9.32,9.778,9.21,9.32,235227,0
+PDFS.US,D,20200317,000000,9.49,10.51,8.93,10.36,265343,0
+PDFS.US,D,20200318,000000,9.76,10.23,8.68,8.84,198203,0
+PDFS.US,D,20200319,000000,8.87,9.73,8.61,9.6,284279,0
+PDFS.US,D,20200320,000000,9.61,10.17,9.11,9.16,275603,0
+PDFS.US,D,20200323,000000,9.46,9.585,8.78,9.21,193812,0
+PDFS.US,D,20200324,000000,9.59,10.44,9.48,10.37,165798,0
+PDFS.US,D,20200325,000000,10.31,11.2,9.85,10.93,170919,0
+PDFS.US,D,20200326,000000,11,11.935,10.98,11.89,152574,0
+PDFS.US,D,20200327,000000,11.44,11.7,10.88,11.18,128132,0
+PDFS.US,D,20200330,000000,11.36,11.93,11.0006,11.7,123091,0
+PDFS.US,D,20200331,000000,11.68,12.06,11.22,11.72,278746,0
+PDFS.US,D,20200401,000000,11.3,11.585,11.05,11.36,198362,0
+PDFS.US,D,20200402,000000,11.21,11.58,11.1,11.58,143975,0
+PDFS.US,D,20200403,000000,11.54,11.8,11.3,11.69,130809,0
+PDFS.US,D,20200406,000000,12.22,12.88,11.96,12.78,170542,0
+PDFS.US,D,20200407,000000,13.11,13.38,12.75,12.91,165915,0
+PDFS.US,D,20200408,000000,13,13.35,12.9,13.29,124674,0
+PDFS.US,D,20200409,000000,13.54,13.88,13.24,13.82,124430,0
+PDFS.US,D,20200413,000000,13.69,13.87,13.5,13.75,68827,0
+PDFS.US,D,20200414,000000,14.08,14.32,13.66,14.1,101785,0
+PDFS.US,D,20200415,000000,13.57,14.14,13.46,14.01,128658,0
+PDFS.US,D,20200416,000000,13.99,14.49,13.99,14.41,130640,0
+PDFS.US,D,20200417,000000,14.78,15.21,14.56,15.14,110767,0
+PDFS.US,D,20200420,000000,14.67,15.44,14.46,15.36,160133,0
+PDFS.US,D,20200421,000000,14.88,15.44,14.84,15.28,168371,0
+PDFS.US,D,20200422,000000,15.62,16.54,15.61,16.29,198014,0
+PDFS.US,D,20200423,000000,16.24,16.56,16.03,16.33,132234,0
+PDFS.US,D,20200424,000000,16.3,16.48,15.84,16.145,113759,0
+PDFS.US,D,20200427,000000,16.28,16.58,16.24,16.33,158808,0
+PDFS.US,D,20200428,000000,16.77,16.81,16.15,16.38,168051,0
+PDFS.US,D,20200429,000000,16.71,17.52,15.83,17.22,205484,0
+PDFS.US,D,20200430,000000,16.91,16.91,15.96,15.97,124163,0
+PDFS.US,D,20200501,000000,15.61,15.61,14.57,14.67,140748,0
+PDFS.US,D,20200504,000000,14.63,15.26,14.5328,15.1,95851,0
+PDFS.US,D,20200505,000000,15.37,15.57,14.82,14.88,134783,0
+PDFS.US,D,20200506,000000,14.99,15.56,14.99,15.41,106318,0
+PDFS.US,D,20200507,000000,15.4,15.575,15.23,15.33,117176,0
+PDFS.US,D,20200508,000000,15.34,16.85,15,16.79,355293,0
+PDFS.US,D,20200511,000000,16.45,17.11,16.45,16.85,299088,0
+PDFS.US,D,20200512,000000,16.94,17.17,15.89,15.89,178595,0
+PDFS.US,D,20200513,000000,15.71,15.9,15.18,15.39,139516,0
+PDFS.US,D,20200514,000000,15,15.68,14.73,15.67,180822,0
+PDFS.US,D,20200515,000000,15.61,15.99,15.39,15.64,958411,0
+PDFS.US,D,20200518,000000,16.19,17,16.19,16.975,284135,0
+PDFS.US,D,20200519,000000,16.89,17.8,16.693,17.01,265295,0
+PDFS.US,D,20200520,000000,16.9,17.91,16.9,17.49,203464,0
+PDFS.US,D,20200521,000000,17.45,17.505,16.67,16.75,190408,0
+PDFS.US,D,20200522,000000,16.81,16.81,16.32,16.69,101440,0
+PDFS.US,D,20200526,000000,17.29,17.337,16.78,16.9,125369,0
+PDFS.US,D,20200527,000000,17.17,17.5,16.4,17.44,116992,0
+PDFS.US,D,20200528,000000,17.54,17.68,16.795,16.88,119215,0
+PDFS.US,D,20200529,000000,16.75,17.13,16.46,17.06,130135,0
+PDFS.US,D,20200601,000000,17.03,17.33,16.54,16.67,141942,0
+PDFS.US,D,20200602,000000,16.69,16.73,16.07,16.6,189354,0
+PDFS.US,D,20200603,000000,16.65,17.17,16.62,17.03,200125,0
+PDFS.US,D,20200604,000000,16.88,17.84,16.795,17.38,204701,0
+PDFS.US,D,20200605,000000,17.75,18.1,17.61,17.73,185482,0
+PDFS.US,D,20200608,000000,17.95,17.95,17.4,17.57,116490,0
+PDFS.US,D,20200609,000000,17.39,17.83,17.25,17.57,125766,0
+PDFS.US,D,20200610,000000,17.64,17.64,16.99,17.04,123554,0
+PDFS.US,D,20200611,000000,16.42,16.92,16.15,16.225,162786,0
+PDFS.US,D,20200612,000000,17.12,17.3654,16.35,16.7,180709,0
+PDFS.US,D,20200615,000000,16,17.67,15.97,17.5,185384,0
+PDFS.US,D,20200616,000000,18.09,18.63,17.98,18.48,162992,0
+PDFS.US,D,20200617,000000,18.68,19.42,18.68,19.05,161920,0
+PDFS.US,D,20200618,000000,19,19.335,18.61,18.89,198173,0
+PDFS.US,D,20200619,000000,19.08,19.32,18.4927,18.83,242138,0
+PDFS.US,D,20200622,000000,18.77,19.02,18.49,18.96,126047,0
+PDFS.US,D,20200623,000000,19.22,19.22,18.71,18.72,86757,0
+PDFS.US,D,20200624,000000,18.49,18.76,18.07,18.18,126566,0
+PDFS.US,D,20200625,000000,18.11,18.49,17.84,18.47,95407,0
+PDFS.US,D,20200626,000000,18.37,18.86,18.16,18.67,771048,0
+PDFS.US,D,20200629,000000,18.83,19.46,18.64,19.16,235403,0
+PDFS.US,D,20200630,000000,19.12,19.64,19.025,19.56,261091,0
+PDFS.US,D,20200701,000000,19.65,19.75,18.501,19.21,115746,0
+PDFS.US,D,20200702,000000,19.56,19.875,19.44,19.71,107748,0
+PDFS.US,D,20200706,000000,20.05,20.05,19.65,19.77,93116,0
+PDFS.US,D,20200707,000000,19.58,19.87,19.33,19.43,166513,0
+PDFS.US,D,20200708,000000,19.64,19.8,19.29,19.65,121417,0
+PDFS.US,D,20200709,000000,19.67,19.9699,19.24,19.59,88506,0
+PDFS.US,D,20200710,000000,19.59,19.64,18.181,19.47,75465,0
+PDFS.US,D,20200713,000000,19.5,20.1,19.12,19.13,97015,0
+PDFS.US,D,20200714,000000,18.98,19.73,18.78,19.63,129891,0
+PDFS.US,D,20200715,000000,19.99,20,19.2,19.27,169791,0
+PDFS.US,D,20200716,000000,19.06,19.09,18.8,19,63500,0
+PDFS.US,D,20200717,000000,18.94,19.17,18.75,19.14,71565,0
+PDFS.US,D,20200720,000000,19.1,19.82,19.09,19.73,54768,0
+PDFS.US,D,20200721,000000,20.03,20.33,19.75,20.2,183036,0
+PDFS.US,D,20200722,000000,20.16,20.49,19.99,20.05,73037,0
+PDFS.US,D,20200723,000000,19.94,20.525,19.69,20.3,102617,0
+PDFS.US,D,20200724,000000,20.1,20.1,19.24,19.47,86060,0
+PDFS.US,D,20200727,000000,19.58,20.32,19.5,20.27,91855,0
+PDFS.US,D,20200728,000000,19.99,20.27,19.45,19.45,74117,0
+PDFS.US,D,20200729,000000,19.7,19.77,19.39,19.61,96295,0
+PDFS.US,D,20200730,000000,20.12,24.35,20.11,24.27,329808,0
+PDFS.US,D,20200731,000000,24.12,24.62,23.71,24.58,240752,0
+PDFS.US,D,20200803,000000,24.94,25.5,24.9,25.19,266396,0
+PDFS.US,D,20200804,000000,25.2,25.29,24.58,24.99,110029,0
+PDFS.US,D,20200805,000000,25.22,26.03,24.66,25.75,361564,0
+PDFS.US,D,20200806,000000,25.51,26.4184,25.51,26.18,208220,0
+PDFS.US,D,20200807,000000,24.26,24.745,21.88,22.6,428495,0
+PDFS.US,D,20200810,000000,22.75,23.755,22.445,23.49,229031,0
+PDFS.US,D,20200811,000000,22.86,22.98,21.64,22.26,339255,0
+PDFS.US,D,20200812,000000,22.5,22.53,21.9301,22.01,184347,0
+PDFS.US,D,20200813,000000,21.94,21.94,21.48,21.72,145666,0
+PDFS.US,D,20200814,000000,21.53,21.91,21.11,21.61,212498,0
+PDFS.US,D,20200817,000000,21.73,22.15,21.35,22.06,147638,0
+PDFS.US,D,20200818,000000,21.93,22.01,21.41,21.78,135243,0
+PDFS.US,D,20200819,000000,21.79,21.805,21.38,21.51,110913,0
+PDFS.US,D,20200820,000000,21.22,21.495,21.15,21.42,155683,0
+PDFS.US,D,20200821,000000,21.31,21.6,21.18,21.29,996317,0
+PDFS.US,D,20200824,000000,21.55,21.98,21.17,21.36,152635,0
+PDFS.US,D,20200825,000000,21.34,21.77,20.81,21.34,158987,0
+PDFS.US,D,20200826,000000,21.32,21.32,20.94,21.22,115954,0
+PDFS.US,D,20200827,000000,21.39,21.39,20.42,20.71,163772,0
+PDFS.US,D,20200828,000000,20.68,21.08,20.58,20.75,172362,0
+PDFS.US,D,20200831,000000,20.78,20.94,20.31,20.7,151728,0
+PDFS.US,D,20200901,000000,20.78,21.36,20.73,21.26,135312,0
+PDFS.US,D,20200902,000000,21.44,21.83,21.28,21.74,108797,0
+PDFS.US,D,20200903,000000,21.73,21.73,20.32,20.43,180106,0
+PDFS.US,D,20200904,000000,20.48,20.69,19.3,19.73,192244,0
+PDFS.US,D,20200908,000000,19.37,19.475,18.47,18.52,279715,0
+PDFS.US,D,20200909,000000,18.66,19.02,18.51,18.51,207532,0
+PDFS.US,D,20200910,000000,18.7,19,18.5,18.63,157363,0
+PDFS.US,D,20200911,000000,18.83,19.1999,18.54,18.63,77100,0
+PDFS.US,D,20200914,000000,18.94,19.48,18.58,19.44,153459,0
+PDFS.US,D,20200915,000000,19.6,19.83,19.07,19.48,93906,0
+PDFS.US,D,20200916,000000,19.7,19.87,19.5,19.55,120376,0
+PDFS.US,D,20200917,000000,19.14,19.43,18.76,19.32,108862,0
+PDFS.US,D,20200918,000000,19.58,19.66,19.07,19.22,328020,0
+PDFS.US,D,20200921,000000,18.81,19.11,18.51,19.08,120923,0
+PDFS.US,D,20200922,000000,19.28,19.42,18.74,19.135,112011,0
+PDFS.US,D,20200923,000000,19.18,19.46,18.89,19,125423,0
+PDFS.US,D,20200924,000000,18.9,19.2,18.77,18.86,74530,0
+PDFS.US,D,20200925,000000,18.68,19.5599,18.59,19,88342,0
+PDFS.US,D,20200928,000000,19.21,19.755,19.19,19.66,96171,0
+PDFS.US,D,20200929,000000,19.75,20.02,19.4,19.42,129600,0
+PDFS.US,D,20200930,000000,19.29,19.54,18.62,18.71,275341,0
+PDFS.US,D,20201001,000000,18.8,19.8,18.61,19.76,137895,0
+PDFS.US,D,20201002,000000,19.24,19.58,18.65,18.66,138688,0
+PDFS.US,D,20201005,000000,18.79,19.53,18.79,19.49,222719,0
+PDFS.US,D,20201006,000000,19.61,20.57,19.33,20.04,153965,0
+PDFS.US,D,20201007,000000,20.26,20.59,19.87,19.92,215754,0
+PDFS.US,D,20201008,000000,20.11,20.59,19.67,20.01,74965,0
+PDFS.US,D,20201009,000000,20.13,20.79,19.93,20.71,62276,0
+PDFS.US,D,20201012,000000,20.87,21,20.75,20.88,65709,0
+PDFS.US,D,20201013,000000,20.81,20.9,20.56,20.68,58556,0
+PDFS.US,D,20201014,000000,20.64,20.82,20.2146,20.31,72204,0
+PDFS.US,D,20201015,000000,19.85,20.35,19.7,20.29,73002,0
+PDFS.US,D,20201016,000000,20.17,20.38,20,20.23,52884,0
+PDFS.US,D,20201019,000000,20.29,20.49,19.92,19.98,53010,0
+PDFS.US,D,20201020,000000,20.06,20.24,19.94,20.09,41514,0
+PDFS.US,D,20201021,000000,20.27,20.33,19.77,19.81,58690,0
+PDFS.US,D,20201022,000000,19.8,20.055,19.62,19.91,66390,0
+PDFS.US,D,20201023,000000,20,20.33,19.8,20.25,67174,0
+PDFS.US,D,20201026,000000,19.95,19.98,19.385,19.91,83052,0
+PDFS.US,D,20201027,000000,19.92,19.92,19.16,19.51,109850,0
+PDFS.US,D,20201028,000000,19.13,19.13,18.69,18.95,74311,0
+PDFS.US,D,20201029,000000,18.85,19.48,18.85,19.31,75844,0
+PDFS.US,D,20201030,000000,19.29,19.29,18.51,18.74,108559,0
+PDFS.US,D,20201102,000000,19.06,19.36,18.55,18.94,91449,0
+PDFS.US,D,20201103,000000,19.21,19.82,19.21,19.69,115385,0
+PDFS.US,D,20201104,000000,19.6,20.32,19.265,20.27,96577,0
+PDFS.US,D,20201105,000000,20.57,21.72,20.57,21.18,120138,0
+PDFS.US,D,20201106,000000,21.06,21.72,20.16,20.61,64031,0
+PDFS.US,D,20201109,000000,20.89,21.54,20.15,20.17,141427,0
+PDFS.US,D,20201110,000000,19.99,20.27,19.57,19.87,119211,0
+PDFS.US,D,20201111,000000,20.04,20.63,19.645,20.53,97475,0
+PDFS.US,D,20201112,000000,20.32,20.61,19.97,20.26,87502,0
+PDFS.US,D,20201113,000000,20.54,20.94,20.2845,20.79,100682,0
+PDFS.US,D,20201116,000000,20.79,21.41,20.75,21.07,100579,0
+PDFS.US,D,20201117,000000,22.3,22.3,21.01,21.17,120582,0
+PDFS.US,D,20201118,000000,21.15,21.52,20.83,21.07,87879,0
+PDFS.US,D,20201119,000000,20.84,21.1751,20.64,21.02,81824,0
+PDFS.US,D,20201120,000000,20.72,21.45,20.72,21.28,114516,0
+PDFS.US,D,20201123,000000,21.34,22.11,21.34,22.02,150353,0
+PDFS.US,D,20201124,000000,22.14,22.23,21.61,21.78,133683,0
+PDFS.US,D,20201125,000000,21.81,22.04,21.74,21.93,88028,0
+PDFS.US,D,20201127,000000,22.12,22.29,22.0235,22.25,33578,0
+PDFS.US,D,20201130,000000,22.25,22.25,21.5218,22.07,109153,0
+PDFS.US,D,20201201,000000,22.22,22.44,22,22.34,97410,0
+PDFS.US,D,20201202,000000,22.34,22.42,22.01,22.22,76056,0
+PDFS.US,D,20201203,000000,22.28,22.4,22.1,22.18,67813,0
+PDFS.US,D,20201204,000000,22.28,22.98,22.15,22.94,113332,0
+PDFS.US,D,20201207,000000,22.94,23.42,22.866,23.27,85304,0
+PDFS.US,D,20201208,000000,22.93,23.25,22.59,22.93,85027,0
+PDFS.US,D,20201209,000000,22.94,22.94,21.78,21.92,89628,0
+PDFS.US,D,20201210,000000,21.7,22.2875,21.7,21.95,72530,0
+PDFS.US,D,20201211,000000,21.84,22.2,21.62,21.84,54874,0
+PDFS.US,D,20201214,000000,21.7,22.24,21.7,22.17,81374,0
+PDFS.US,D,20201215,000000,22.48,23.06,22.41,22.98,112031,0
+PDFS.US,D,20201216,000000,22.74,22.8863,22.105,22.41,131962,0
+PDFS.US,D,20201217,000000,22.36,22.75,22.22,22.58,88845,0
+PDFS.US,D,20201218,000000,22.74,22.76,22,22.09,243653,0
+PDFS.US,D,20201221,000000,21.7,21.92,21.39,21.64,84608,0
+PDFS.US,D,20201222,000000,21.82,21.9299,21.22,21.71,122490,0
+PDFS.US,D,20201223,000000,21.67,22.17,21.5972,22.08,104335,0
+PDFS.US,D,20201224,000000,22.11,22.42,21.72,22.03,47546,0
+PDFS.US,D,20201228,000000,22.08,22.36,21.78,21.8,77254,0
+PDFS.US,D,20201229,000000,21.79,21.98,21.0135,21.57,110149,0
+PDFS.US,D,20201230,000000,21.7,21.97,21.64,21.67,68869,0
+PDFS.US,D,20201231,000000,21.79,21.97,21.155,21.6,87752,0
+PDFS.US,D,20210104,000000,21.61,22.21,21.19,21.45,109189,0
+PDFS.US,D,20210105,000000,21.42,22.04,21.42,21.82,125475,0
+PDFS.US,D,20210106,000000,21.84,22.51,21.63,22.05,190152,0
+PDFS.US,D,20210107,000000,22.13,22.68,22.11,22.48,126737,0
+PDFS.US,D,20210108,000000,22.75,22.75,21.68,21.79,211342,0
+PDFS.US,D,20210111,000000,21.54,22.0175,21.54,21.77,93932,0
+PDFS.US,D,20210112,000000,21.86,22.25,21.03,21.95,59098,0
+PDFS.US,D,20210113,000000,21.94,22.04,21.48,21.89,111324,0
+PDFS.US,D,20210114,000000,22.06,23.5,22.06,23.22,167519,0
+PDFS.US,D,20210115,000000,23.07,23.29,22.0525,22.59,143994,0
+PDFS.US,D,20210119,000000,22.96,23.21,22.6,22.97,74911,0
+PDFS.US,D,20210120,000000,23.14,23.34,22.42,22.64,152106,0
+PDFS.US,D,20210121,000000,22.79,23.33,21.9,22.32,90070,0
+PDFS.US,D,20210122,000000,22.03,22.55,21.9091,22.35,117483,0
+PDFS.US,D,20210125,000000,22.47,22.68,21.69,22.06,162816,0
+PDFS.US,D,20210126,000000,22.24,22.24,21.6,21.69,109951,0
+PDFS.US,D,20210127,000000,21.13,21.36,20.35,20.46,199813,0
+PDFS.US,D,20210128,000000,20.88,21.41,20.19,20.24,165037,0
+PDFS.US,D,20210129,000000,20.24,20.83,19.25,19.32,236961,0
+PDFS.US,D,20210201,000000,19.865,20.14,19.35,20,174982,0
+PDFS.US,D,20210202,000000,20.26,21.06,19.76,21,151614,0
+PDFS.US,D,20210203,000000,21,21,20.21,20.45,92828,0
+PDFS.US,D,20210204,000000,20.45,20.94,20.36,20.79,76433,0
+PDFS.US,D,20210205,000000,20.97,20.97,20.48,20.84,81967,0
+PDFS.US,D,20210208,000000,21.04,21.85,21.04,21.85,130257,0
+PDFS.US,D,20210209,000000,21.89,22.09,20.7901,21.46,118045,0
+PDFS.US,D,20210210,000000,21.64,21.915,21.1,21.2,81802,0
+PDFS.US,D,20210211,000000,21.28,21.89,21.28,21.82,127266,0
+PDFS.US,D,20210212,000000,21.63,22.5,21.0213,22.37,87788,0
+PDFS.US,D,20210216,000000,22.34,23.5,21.98,22.03,216653,0
+PDFS.US,D,20210217,000000,21.8,21.81,21.1,21.53,100951,0
+PDFS.US,D,20210218,000000,21.3,21.7345,20.82,21.27,170779,0
+PDFS.US,D,20210219,000000,20.69,20.69,18.21,18.33,584668,0
+PDFS.US,D,20210222,000000,18.06,18.2374,17.8,17.87,238111,0
+PDFS.US,D,20210223,000000,17.5,18.19,17.4,17.79,347053,0
+PDFS.US,D,20210224,000000,17.76,18.59,17.76,18.4,199223,0
+PDFS.US,D,20210225,000000,18.21,18.3754,17.94,17.99,201018,0
+PDFS.US,D,20210226,000000,18.08,18.53,17.81,18.36,244304,0
+PDFS.US,D,20210301,000000,18.3,18.67,18.1214,18.57,132550,0
+PDFS.US,D,20210302,000000,18.44,18.58,17.9,17.9,149110,0
+PDFS.US,D,20210303,000000,17.97,18.57,17.85,18.03,152391,0
+PDFS.US,D,20210304,000000,18,18.05,17.53,17.65,253973,0
+PDFS.US,D,20210305,000000,18.02,18.16,17.19,18.09,184767,0
+PDFS.US,D,20210308,000000,18,18.15,17.45,17.47,182717,0
+PDFS.US,D,20210309,000000,17.97,18.28,17.87,17.94,130658,0
+PDFS.US,D,20210310,000000,18.08,18.34,17.6,17.66,179920,0
+PDFS.US,D,20210311,000000,18.025,18.26,17.68,18.26,134434,0
+PDFS.US,D,20210312,000000,17.95,18.315,17.81,18.23,104208,0
+PDFS.US,D,20210315,000000,18.2,18.51,18.025,18.45,118264,0
+PDFS.US,D,20210316,000000,18.4,18.61,17.915,18.2,221897,0
+PDFS.US,D,20210317,000000,18.09,18.14,17.69,18.11,170420,0
+PDFS.US,D,20210318,000000,17.95,18.08,17.44,17.44,145172,0
+PDFS.US,D,20210319,000000,17.36,17.75,17.01,17.525,406273,0
+PDFS.US,D,20210322,000000,17.69,17.96,17.43,17.61,95962,0
+PDFS.US,D,20210323,000000,17.54,17.56,16.96,17.06,158283,0
+PDFS.US,D,20210324,000000,17.14,17.62,16.84,16.84,206064,0
+PDFS.US,D,20210325,000000,16.44,16.86,16.44,16.64,168114,0
+PDFS.US,D,20210326,000000,17.72,18.48,17.55,18.44,265673,0
+PDFS.US,D,20210329,000000,18.28,18.5497,17.11,17.33,109448,0
+PDFS.US,D,20210330,000000,17.18,17.38,17.08,17.34,73971,0
+PDFS.US,D,20210331,000000,17.37,17.84,17.37,17.78,223470,0
+PDFS.US,D,20210401,000000,18.07,18.56,18.02,18.53,113612,0
+PDFS.US,D,20210405,000000,18.89,19.69,18.5887,19.63,210834,0
+PDFS.US,D,20210406,000000,19.41,19.76,18.79,18.91,104820,0
+PDFS.US,D,20210407,000000,18.89,19.14,18.6618,18.94,104858,0
+PDFS.US,D,20210408,000000,19.08,19.17,18.85,19.03,99115,0
+PDFS.US,D,20210409,000000,18.795,18.97,18.485,18.73,134534,0
+PDFS.US,D,20210412,000000,18.69,18.78,18.2,18.29,91618,0
+PDFS.US,D,20210413,000000,18.31,18.31,17.885,18.08,164940,0
+PDFS.US,D,20210414,000000,18.2,18.4,17.82,17.89,114151,0
+PDFS.US,D,20210415,000000,18.09,18.175,17.66,17.84,263924,0
+PDFS.US,D,20210416,000000,17.89,17.89,17.45,17.49,100981,0
+PDFS.US,D,20210419,000000,17.41,17.57,16.93,17.08,185401,0
+PDFS.US,D,20210420,000000,16.96,17.12,16.7,16.78,125177,0
+PDFS.US,D,20210421,000000,16.77,17.74,16.77,17.2,73582,0
+PDFS.US,D,20210422,000000,17.28,17.98,17.11,17.66,110817,0
+PDFS.US,D,20210423,000000,17.71,18.59,17.71,18.41,359733,0
+PDFS.US,D,20210426,000000,18.45,19.29,18.42,19.28,79797,0
+PDFS.US,D,20210427,000000,19.28,19.33,18.93,19,86920,0
+PDFS.US,D,20210428,000000,19,19.08,18.895,19,85901,0
+PDFS.US,D,20210429,000000,19.18,19.18,18.9,19.03,81781,0
+PDFS.US,D,20210430,000000,18.75,18.89,17.68,17.73,127868,0
+PDFS.US,D,20210503,000000,17.93,18.29,17.93,18.23,192924,0
+PDFS.US,D,20210504,000000,18.2,18.28,17.89,18.09,160982,0
+PDFS.US,D,20210505,000000,18.17,18.57,17.99,18.5,109650,0
+PDFS.US,D,20210506,000000,18.49,18.68,18.18,18.67,123011,0
+PDFS.US,D,20210507,000000,18.77,19.275,18.44,19.09,290939,0
+PDFS.US,D,20210510,000000,18.93,19,18.09,18.145,308969,0
+PDFS.US,D,20210511,000000,17.64,17.98,17.25,17.48,141932,0
+PDFS.US,D,20210512,000000,17.23,17.38,16.7,16.76,119901,0
+PDFS.US,D,20210513,000000,16.97,17.495,16.785,17.1,100709,0
+PDFS.US,D,20210514,000000,17.25,17.55,17.2,17.41,73104,0
+PDFS.US,D,20210517,000000,17.22,17.47,16.91,17.43,99300,0
+PDFS.US,D,20210518,000000,17.49,17.67,17.11,17.16,53712,0
+PDFS.US,D,20210519,000000,16.85,17.31,16.85,17.27,59064,0
+PDFS.US,D,20210520,000000,17.31,17.89,17.175,17.83,89966,0
+PDFS.US,D,20210521,000000,17.96,17.96,17.59,17.87,67794,0
+PDFS.US,D,20210524,000000,17.98,18.31,17.46,18.07,373111,0
+PDFS.US,D,20210525,000000,18.14,18.39,17.52,17.55,135311,0
+PDFS.US,D,20210526,000000,17.63,17.6763,17.09,17.47,130603,0
+PDFS.US,D,20210527,000000,17.49,17.97,17.39,17.4,211611,0
+PDFS.US,D,20210528,000000,17.35,17.555,17.35,17.44,158913,0
+PDFS.US,D,20210601,000000,17.59,17.78,17.1,17.35,257025,0
+PDFS.US,D,20210602,000000,17.9,17.9,17.1,17.25,156313,0
+PDFS.US,D,20210603,000000,17.03,17.4,16.82,17.23,383638,0
+PDFS.US,D,20210604,000000,17.35,17.35,17.08,17.1,149666,0
+PDFS.US,D,20210607,000000,17.04,18.16,16.93,17.92,676959,0
+PDFS.US,D,20210608,000000,18,18.07,17.4,17.56,233453,0
+PDFS.US,D,20210609,000000,17.55,17.85,17.4,17.5,186708,0
+PDFS.US,D,20210610,000000,17.59,17.62,17.4,17.54,87462,0
+PDFS.US,D,20210611,000000,17.55,17.68,17.46,17.5,108039,0
+PDFS.US,D,20210614,000000,17.755,17.8,17.51,17.62,67082,0
+PDFS.US,D,20210615,000000,17.59,17.9,17.441,17.88,104980,0
+PDFS.US,D,20210616,000000,17.88,17.97,17.59,17.64,117575,0
+PDFS.US,D,20210617,000000,17.51,17.94,17.51,17.77,58091,0
+PDFS.US,D,20210618,000000,17.5,17.58,17.27,17.53,224843,0
+PDFS.US,D,20210621,000000,17.61,17.67,17.35,17.48,123049,0
+PDFS.US,D,20210622,000000,17.745,17.745,17.36,17.49,150583,0
+PDFS.US,D,20210623,000000,17.48,17.74,17.4,17.47,180782,0
+PDFS.US,D,20210624,000000,17.55,18.24,17.55,18.24,124278,0
+PDFS.US,D,20210625,000000,18.08,18.66,18.08,18.43,1098979,0
+PDFS.US,D,20210628,000000,18.49,18.5737,18.16,18.33,92457,0
+PDFS.US,D,20210629,000000,18.38,18.455,18.27,18.33,41700,0
+PDFS.US,D,20210630,000000,18.26,18.375,18.06,18.18,105354,0
+PDFS.US,D,20210701,000000,18.2,18.28,18.08,18.14,84978,0
+PDFS.US,D,20210702,000000,18.26,18.29,18.05,18.06,85322,0
+PDFS.US,D,20210706,000000,18.07,18.17,17.75,18.02,125543,0
+PDFS.US,D,20210707,000000,18.09,18.31,17.76,17.79,107575,0
+PDFS.US,D,20210708,000000,17.6,17.99,17.57,17.87,102226,0
+PDFS.US,D,20210709,000000,18.01,18.21,17.84,18.13,56579,0
+PDFS.US,D,20210712,000000,18.16,18.22,17.8,18.17,43640,0
+PDFS.US,D,20210713,000000,18.12,18.16,17.72,17.76,115186,0
+PDFS.US,D,20210714,000000,17.92,18,17.76,17.89,57684,0
+PDFS.US,D,20210715,000000,17.8,18,17.76,17.82,112144,0
+PDFS.US,D,20210716,000000,17.95,17.95,17.7,17.77,102827,0
+PDFS.US,D,20210719,000000,17.56,17.98,17.29,17.87,114496,0
+PDFS.US,D,20210720,000000,17.98,18.2,17.76,17.89,116597,0
+PDFS.US,D,20210721,000000,17.97,18.37,17.9,18.16,69957,0
+PDFS.US,D,20210722,000000,18.15,18.15,17.76,17.83,60071,0
+PDFS.US,D,20210723,000000,17.87,17.92,17.655,17.9,51045,0
+PDFS.US,D,20210726,000000,17.89,17.95,17.71,17.93,69741,0
+PDFS.US,D,20210727,000000,17.87,17.91,17.62,17.86,106889,0
+PDFS.US,D,20210728,000000,18.085,18.35,17.94,18.29,58044,0
+PDFS.US,D,20210729,000000,18.28,18.76,18.28,18.61,56149,0
+PDFS.US,D,20210730,000000,18.55,18.83,18.42,18.71,71439,0
+PDFS.US,D,20210802,000000,18.8,19.2,18.8,18.92,78511,0
+PDFS.US,D,20210803,000000,19.15,19.15,18.79,19.01,131889,0
+PDFS.US,D,20210804,000000,18.94,19.19,18.855,19.02,72317,0
+PDFS.US,D,20210805,000000,19.04,19.38,18.755,18.91,60531,0
+PDFS.US,D,20210806,000000,18.92,19.12,18.54,18.78,87288,0
+PDFS.US,D,20210809,000000,18.84,18.97,18.67,18.82,38669,0
+PDFS.US,D,20210810,000000,18.84,18.9,18.45,18.56,60594,0
+PDFS.US,D,20210811,000000,21.22,21.69,20.11,21.49,189069,0
+PDFS.US,D,20210812,000000,21.62,21.7787,21.12,21.49,96396,0
+PDFS.US,D,20210813,000000,21.3,21.3,20.85,20.96,101781,0
+PDFS.US,D,20210816,000000,20.93,21.21,20.58,21.2,79055,0
+PDFS.US,D,20210817,000000,21.14,21.53,20.775,21.42,179139,0
+PDFS.US,D,20210818,000000,21.32,22,21.32,21.6,107659,0
+PDFS.US,D,20210819,000000,21.55,21.85,21.52,21.6,102277,0
+PDFS.US,D,20210820,000000,21.5,22.04,21.46,21.97,100734,0
+PDFS.US,D,20210823,000000,22.475,22.475,21.95,22.3,97182,0
+PDFS.US,D,20210824,000000,22.49,22.49,22.1919,22.39,56539,0
+PDFS.US,D,20210825,000000,22.38,22.5,22.2917,22.43,71316,0
+PDFS.US,D,20210826,000000,22.35,22.5,21.97,22.02,85563,0
+PDFS.US,D,20210827,000000,22.03,22.52,22.03,22.44,113168,0
+PDFS.US,D,20210830,000000,22.56,22.56,22.16,22.41,88018,0
+PDFS.US,D,20210831,000000,22.4,22.59,22.18,22.52,167586,0
+PDFS.US,D,20210901,000000,22.57,22.57,22.2301,22.33,68850,0
+PDFS.US,D,20210902,000000,22.4,22.75,22.245,22.66,165424,0
+PDFS.US,D,20210903,000000,22.7,22.79,22.575,22.78,65953,0
+PDFS.US,D,20210907,000000,22.78,22.805,22.55,22.73,54059,0
+PDFS.US,D,20210908,000000,22.76,22.9,22.3,22.62,80930,0
+PDFS.US,D,20210909,000000,22.68,22.86,22.5467,22.7,51881,0
+PDFS.US,D,20210910,000000,22.73,22.93,22.615,22.64,71033,0
+PDFS.US,D,20210913,000000,22.73,22.81,22.43,22.72,70715,0
+PDFS.US,D,20210914,000000,22.78,22.84,22.53,22.67,57714,0
+PDFS.US,D,20210915,000000,22.7,22.77,20.94,22.76,114836,0
+PDFS.US,D,20210916,000000,22.6,22.77,22.355,22.7,61831,0
+PDFS.US,D,20210917,000000,22.69,22.93,22.47,22.9,270470,0
+PDFS.US,D,20210920,000000,22.61,22.78,22.28,22.48,63384,0
+PDFS.US,D,20210921,000000,22.62,22.62,22.3636,22.51,42403,0
+PDFS.US,D,20210922,000000,22.62,23,21.455,22.91,57589,0
+PDFS.US,D,20210923,000000,22.9,23.22,22.9,23.13,176406,0
+PDFS.US,D,20210924,000000,23.19,24.2,23.19,23.7,101285,0
+PDFS.US,D,20210927,000000,23.49,23.86,23.385,23.63,64326,0
+PDFS.US,D,20210928,000000,23.42,23.53,22.78,22.99,84968,0
+PDFS.US,D,20210929,000000,23.04,23.295,22.87,22.96,71311,0
+PDFS.US,D,20210930,000000,23.12,23.49,23,23.04,151042,0
+PDFS.US,D,20211001,000000,23.09,23.96,22.95,23.88,125083,0
+PDFS.US,D,20211004,000000,23.72,24.105,23.22,23.28,68629,0
+PDFS.US,D,20211005,000000,23.21,23.65,23.15,23.47,53902,0
+PDFS.US,D,20211006,000000,23.28,23.46,23.2,23.28,48934,0
+PDFS.US,D,20211007,000000,23.48,23.86,22.9831,23.77,69819,0
+PDFS.US,D,20211008,000000,23.85,23.85,23.42,23.46,46600,0
+PDFS.US,D,20211011,000000,23.42,23.49,23.17,23.24,27781,0
+PDFS.US,D,20211012,000000,23.28,23.34,22.9,22.92,56238,0
+PDFS.US,D,20211013,000000,22.87,23.25,22.46,22.64,42049,0
+PDFS.US,D,20211014,000000,22.94,23.08,22.83,22.97,73372,0
+PDFS.US,D,20211015,000000,23.39,23.39,22.91,22.95,58926,0
+PDFS.US,D,20211018,000000,22.79,23.03,22.705,22.95,26929,0
+PDFS.US,D,20211019,000000,23.01,23.22,22.95,23.14,39083,0
+PDFS.US,D,20211020,000000,23.08,23.17,22.74,22.99,59177,0
+PDFS.US,D,20211021,000000,22.98,23.08,22.901,23.03,34428,0
+PDFS.US,D,20211022,000000,23.187,23.2,22.89,22.99,59697,0
+PDFS.US,D,20211025,000000,22.96,23.26,22.6665,23.14,64008,0
+PDFS.US,D,20211026,000000,23.27,23.3,22.92,22.98,60024,0
+PDFS.US,D,20211027,000000,22.91,23.25,22.91,23.09,43967,0
+PDFS.US,D,20211028,000000,23.25,23.72,22.97,23.08,150027,0
+PDFS.US,D,20211029,000000,23.09,23.58,23.055,23.53,164443,0
+PDFS.US,D,20211101,000000,23.63,23.79,23.53,23.62,154352,0
+PDFS.US,D,20211102,000000,23.69,23.76,23.43,23.64,81923,0
+PDFS.US,D,20211103,000000,23.71,24.13,23.38,23.89,190010,0
+PDFS.US,D,20211104,000000,24.08,24.85,23.895,24.78,190928,0
+PDFS.US,D,20211105,000000,24.99,25.37,24.82,25.3,125911,0
+PDFS.US,D,20211108,000000,25.32,25.4376,25.12,25.22,66834,0
+PDFS.US,D,20211109,000000,25.48,25.5,25.13,25.26,179190,0
+PDFS.US,D,20211110,000000,29.98,33.33,29.61,31.85,747800,0
+PDFS.US,D,20211111,000000,31.98,33.5206,31.84,32.91,469858,0
+PDFS.US,D,20211112,000000,32.52,33.78,32,33.06,380335,0
+PDFS.US,D,20211115,000000,33.25,33.4,32.46,32.82,261117,0
+PDFS.US,D,20211116,000000,32.86,33.3,32.642,33.25,226356,0
+PDFS.US,D,20211117,000000,33.34,33.4,33.0422,33.2,104357,0
+PDFS.US,D,20211118,000000,33.58,33.58,32.3989,32.58,106636,0
+PDFS.US,D,20211119,000000,32.62,33.02,31.85,32.82,109624,0
+PDFS.US,D,20211122,000000,32.99,33.19,31.86,31.87,95004,0
+PDFS.US,D,20211123,000000,31.8,32.205,30.68,30.98,138540,0
+PDFS.US,D,20211124,000000,30.72,31.16,30.34,31.05,77293,0
+PDFS.US,D,20211126,000000,30.53,30.68,29.76,30.24,87614,0
+PDFS.US,D,20211129,000000,29.81,30.7,29.81,29.87,113846,0
+PDFS.US,D,20211130,000000,29.88,30.49,29.14,29.93,174102,0
+PDFS.US,D,20211201,000000,29.9,30.78,29.67,30.36,151741,0
+PDFS.US,D,20211202,000000,30.09,30.44,29.73,30.19,88721,0
+PDFS.US,D,20211203,000000,30.5,30.57,29.36,29.46,117338,0
+PDFS.US,D,20211206,000000,29.85,29.94,28.52,29.66,98397,0
+PDFS.US,D,20211207,000000,30.07,30.81,29.955,30.69,111717,0
+PDFS.US,D,20211208,000000,30.62,31.75,30.55,31.67,72854,0
+PDFS.US,D,20211209,000000,31.44,31.97,31.16,31.18,73317,0
+PDFS.US,D,20211210,000000,31.51,31.812,30.51,30.85,43333,0
+PDFS.US,D,20211213,000000,30.81,31.15,29.77,29.95,91123,0
+PDFS.US,D,20211214,000000,29.79,30.035,29.03,29.52,83329,0
+PDFS.US,D,20211215,000000,29.69,30.46,29.035,30.41,130948,0
+PDFS.US,D,20211216,000000,30.29,30.57,28.76,28.83,138910,0
+PDFS.US,D,20211217,000000,28.74,29.88,28.06,29.2,309587,0
+PDFS.US,D,20211220,000000,28.8,29.6665,28.665,29.13,132649,0
+PDFS.US,D,20211221,000000,29.66,30.52,29.43,30.5,71017,0
+PDFS.US,D,20211222,000000,30.48,31.4,30.48,30.92,52061,0
+PDFS.US,D,20211223,000000,30.89,31.35,30.89,31.33,56277,0
+PDFS.US,D,20211227,000000,31.37,32.65,31.37,32.54,59516,0
+PDFS.US,D,20211228,000000,32.72,33.01,32.53,32.53,79202,0
+PDFS.US,D,20211229,000000,32.46,32.47,31.78,32.24,58509,0
+PDFS.US,D,20211230,000000,32.375,32.53,32.03,32.03,71800,0
+PDFS.US,D,20211231,000000,32.06,32.38,31.75,31.79,76690,0
+PDFS.US,D,20220103,000000,31.99,32.21,31.2701,32.11,69082,0
+PDFS.US,D,20220104,000000,32.11,32.7999,31.2595,31.65,80367,0
+PDFS.US,D,20220105,000000,31.72,31.72,29.955,30.05,62328,0
+PDFS.US,D,20220106,000000,30,30.34,29.395,29.86,45118,0
+PDFS.US,D,20220107,000000,29.74,29.74,28.13,28.22,64591,0
+PDFS.US,D,20220110,000000,28.07,28.19,27.26,28.16,68932,0
+PDFS.US,D,20220111,000000,28.07,28.62,27.52,28.51,73597,0
+PDFS.US,D,20220112,000000,28.74,29.09,27.75,27.97,64782,0
+PDFS.US,D,20220113,000000,28.22,28.5,26.98,27.07,43703,0
+PDFS.US,D,20220114,000000,26.98,28.23,26.98,28.11,96680,0
+PDFS.US,D,20220118,000000,27.71,28.39,26.72,27.16,176444,0
+PDFS.US,D,20220119,000000,27.53,27.96,26.38,26.81,95024,0
+PDFS.US,D,20220120,000000,27.04,27.79,26.29,26.32,78985,0
+PDFS.US,D,20220121,000000,26.14,27.79,25.83,25.92,370276,0
+PDFS.US,D,20220124,000000,25.54,27.1,24.73,27.03,158139,0
+PDFS.US,D,20220125,000000,26.46,26.81,25.45,26.36,236018,0
+PDFS.US,D,20220126,000000,26.92,27.27,25.8006,26.7,285230,0
+PDFS.US,D,20220127,000000,26.91,27.015,26.23,26.34,239550,0
+PDFS.US,D,20220128,000000,26.39,27.93,25.94,27.93,152520,0
+PDFS.US,D,20220131,000000,27.89,29.73,27.54,29.73,171106,0
+PDFS.US,D,20220201,000000,29.84,29.92,29.29,29.73,169767,0
+PDFS.US,D,20220202,000000,30.07,30.07,29.16,29.51,218487,0
+PDFS.US,D,20220203,000000,29.1,29.53,28.69,28.93,113572,0
+PDFS.US,D,20220204,000000,28.84,29.11,28.42,28.86,166371,0
+PDFS.US,D,20220207,000000,28.84,29.255,28.43,29.09,112507,0
+PDFS.US,D,20220208,000000,28.98,30.39,28.98,30.37,140725,0
+PDFS.US,D,20220209,000000,31.169,31.169,30.45,30.85,137068,0
+PDFS.US,D,20220210,000000,30.18,30.615,29.405,29.56,135295,0
+PDFS.US,D,20220211,000000,29.48,30.3,28.42,28.67,167422,0
+PDFS.US,D,20220214,000000,28.76,29.775,28.76,29.47,234989,0
+PDFS.US,D,20220215,000000,30.04,30.49,29.78,30.47,178767,0
+PDFS.US,D,20220216,000000,30.48,30.77,29.59,29.75,494436,0
+PDFS.US,D,20220217,000000,29.51,30,29.155,29.26,285371,0
+PDFS.US,D,20220218,000000,28.16,29,25.91,25.94,244690,0
+PDFS.US,D,20220222,000000,25.72,26.19,25.18,25.54,158084,0
+PDFS.US,D,20220223,000000,25.88,26.04,24.53,24.58,116019,0
+PDFS.US,D,20220224,000000,24.19,26.24,23.725,26.18,152348,0
+PDFS.US,D,20220225,000000,26.3,27.06,25.79,26.91,144237,0
+PDFS.US,D,20220228,000000,26.7,27.55,26.69,27.36,204889,0
+PDFS.US,D,20220301,000000,27.17,27.68,26.735,27.03,152475,0
+PDFS.US,D,20220302,000000,27,27.7,27,27.7,87143,0
+PDFS.US,D,20220303,000000,27.71,27.71,26.65,26.89,110052,0
+PDFS.US,D,20220304,000000,26.48,26.49,25.98,26.46,86191,0
+PDFS.US,D,20220307,000000,26.67,26.73,26.09,26.15,165642,0
+PDFS.US,D,20220308,000000,26.24,27.52,25.37,26.99,187131,0
+PDFS.US,D,20220309,000000,27.47,27.97,27.35,27.66,87514,0
+PDFS.US,D,20220310,000000,27.15,27.24,26.29,27.06,84348,0
+PDFS.US,D,20220311,000000,27.37,27.39,26.49,26.69,93658,0
+PDFS.US,D,20220314,000000,26.59,26.77,25.62,25.86,153027,0
+PDFS.US,D,20220315,000000,25.78,25.85,25.2,25.63,102665,0
+PDFS.US,D,20220316,000000,26,26.68,25.43,26.64,123296,0
+PDFS.US,D,20220317,000000,26.45,27.35,26.45,27.14,71331,0
+PDFS.US,D,20220318,000000,27.09,28.44,26.83,28.23,225314,0
+PDFS.US,D,20220321,000000,28.32,28.7,27.3,27.67,56128,0
+PDFS.US,D,20220322,000000,27.61,28.14,27.5291,28.09,68412,0
+PDFS.US,D,20220323,000000,27.79,28.11,27.18,27.26,49745,0
+PDFS.US,D,20220324,000000,27.29,27.95,27.1,27.89,51205,0
+PDFS.US,D,20220325,000000,27.93,28.09,27.28,27.54,46056,0
+PDFS.US,D,20220328,000000,27.53,28.055,27.48,28,82466,0
+PDFS.US,D,20220329,000000,28.16,29.06,28.16,28.93,129940,0
+PDFS.US,D,20220330,000000,28.51,29,28.3,28.45,225544,0
+PDFS.US,D,20220331,000000,28.45,28.64,27.84,27.87,75896,0
+PDFS.US,D,20220401,000000,27.83,28.11,27.095,27.18,94671,0
+PDFS.US,D,20220404,000000,27.65,27.65,26.91,27.26,66160,0
+PDFS.US,D,20220405,000000,27.25,27.25,25.97,26.02,76725,0
+PDFS.US,D,20220406,000000,25.57,26.02,25.05,25.36,94128,0
+PDFS.US,D,20220407,000000,25.39,25.695,25,25.23,96408,0
+PDFS.US,D,20220408,000000,25.18,25.18,23.13,23.18,157220,0
+PDFS.US,D,20220411,000000,23.1,23.405,22.14,22.55,307130,0
+PDFS.US,D,20220412,000000,23.03,23.92,23.03,23.23,962527,0
+PDFS.US,D,20220413,000000,23.24,24.75,23.24,24.38,144380,0
+PDFS.US,D,20220414,000000,24.51,24.51,23.3,23.4,111351,0
+PDFS.US,D,20220418,000000,23.42,23.95,23.09,23.47,105577,0
+PDFS.US,D,20220419,000000,23.41,24.02,23.19,23.86,65747,0
+PDFS.US,D,20220420,000000,23.9,24.39,23.63,23.77,66953,0
+PDFS.US,D,20220421,000000,23.96,23.96,23.08,23.15,76703,0
+PDFS.US,D,20220422,000000,23.08,23.96,22.78,22.81,53671,0
+PDFS.US,D,20220425,000000,22.71,23.26,22.65,23.26,67955,0
+PDFS.US,D,20220426,000000,22.95,22.95,22.31,22.36,77626,0
+PDFS.US,D,20220427,000000,22.35,22.98,22.35,22.66,110444,0
+PDFS.US,D,20220428,000000,23.13,23.71,22.5857,23.58,62904,0
+PDFS.US,D,20220429,000000,23.41,23.99,23.145,23.25,125163,0
+PDFS.US,D,20220502,000000,23.08,24.12,22.8884,24.01,134012,0
+PDFS.US,D,20220503,000000,24.01,24.57,23.84,24.42,109088,0
+PDFS.US,D,20220504,000000,24.39,25.21,24.23,25.19,125048,0
+PDFS.US,D,20220505,000000,24.67,25,23.83,24.07,110877,0
+PDFS.US,D,20220506,000000,23.74,24.22,22.85,23.59,94234,0
+PDFS.US,D,20220509,000000,23.13,24.12,22.75,23.06,136384,0
+PDFS.US,D,20220510,000000,23.49,24.0199,22.97,23.75,181975,0
+PDFS.US,D,20220511,000000,23.98,24.0333,22.85,22.98,353545,0
+PDFS.US,D,20220512,000000,22.65,23.7,22.43,22.89,186920,0
+PDFS.US,D,20220513,000000,23.4,24.71,23.315,23.96,141589,0
+PDFS.US,D,20220516,000000,23.65,24.36,23.42,24.33,121380,0
+PDFS.US,D,20220517,000000,24.29,25.1,24.02,24.7,170895,0
+PDFS.US,D,20220518,000000,24.21,24.89,22.93,23.29,159315,0
+PDFS.US,D,20220519,000000,23.18,23.8,23.112,23.33,112038,0
+PDFS.US,D,20220520,000000,23.5,23.645,22.4,23.22,114911,0
+PDFS.US,D,20220523,000000,23.33,23.54,22.86,22.98,76383,0
+PDFS.US,D,20220524,000000,22.7,22.78,22.225,22.4,65368,0
+PDFS.US,D,20220525,000000,22.36,22.87,22.22,22.69,80660,0
+PDFS.US,D,20220526,000000,22.59,23.53,22.59,23.39,73324,0
+PDFS.US,D,20220527,000000,23.71,24.3,23.71,24.25,71077,0
+PDFS.US,D,20220531,000000,24.28,24.48,23.6,23.9,178095,0
+PDFS.US,D,20220601,000000,24.08,24.29,23.61,23.93,112293,0
+PDFS.US,D,20220602,000000,23.74,24.54,23.74,24.47,70896,0
+PDFS.US,D,20220603,000000,23.99,24.25,23.7,24.02,62435,0
+PDFS.US,D,20220606,000000,24.25,24.42,23.8,24.08,62166,0
+PDFS.US,D,20220607,000000,23.85,24.14,23.58,24.02,50045,0
+PDFS.US,D,20220608,000000,23.76,23.92,23.42,23.61,79010,0
+PDFS.US,D,20220609,000000,23.37,23.65,23.2,23.2,64606,0
+PDFS.US,D,20220610,000000,22.83,23.025,22.38,22.38,78703,0
+PDFS.US,D,20220613,000000,21.62,22.08,20.72,20.8,104799,0
+PDFS.US,D,20220614,000000,20.87,20.9,20.09,20.4,90407,0
+PDFS.US,D,20220615,000000,20.83,20.89,20.15,20.63,97954,0
+PDFS.US,D,20220616,000000,20.18,20.18,19.61,19.69,130057,0
+PDFS.US,D,20220617,000000,19.72,20.8,19.34,19.6,297752,0
+PDFS.US,D,20220621,000000,19.92,20.14,19.43,19.83,138612,0
+PDFS.US,D,20220622,000000,19.58,19.92,19.395,19.53,100169,0
+PDFS.US,D,20220623,000000,19.65,19.83,19.38,19.48,108702,0
+PDFS.US,D,20220624,000000,19.57,21.24,19.53,20.99,928666,0
+PDFS.US,D,20220627,000000,21.34,22.12,20.82,22,152207,0
+PDFS.US,D,20220628,000000,21.9,22.36,21.78,21.88,201936,0
+PDFS.US,D,20220629,000000,21.91,21.91,20.52,20.62,114516,0
+PDFS.US,D,20220630,000000,20.32,21.51,20.245,21.51,203819,0
+PDFS.US,D,20220701,000000,21.32,21.5,20.56,20.75,155491,0
+PDFS.US,D,20220705,000000,20.43,20.84,20.155,20.78,147342,0
+PDFS.US,D,20220706,000000,20.79,21.44,20.17,20.35,79446,0
+PDFS.US,D,20220707,000000,20.59,21.805,20.59,21.78,113724,0
+PDFS.US,D,20220708,000000,21.62,22.2,21.485,21.91,119749,0
+PDFS.US,D,20220711,000000,21.55,21.79,21.32,21.76,142934,0
+PDFS.US,D,20220712,000000,21.93,22.24,21.93,22.21,174503,0
+PDFS.US,D,20220713,000000,21.88,21.935,21.26,21.6,102057,0
+PDFS.US,D,20220714,000000,21.46,21.83,20.82,21.71,83391,0
+PDFS.US,D,20220715,000000,22.26,22.7,21.61,22.64,391478,0
+PDFS.US,D,20220718,000000,22.96,23.17,21.85,21.97,145129,0
+PDFS.US,D,20220719,000000,22.35,23.5,22.35,23.22,152049,0
+PDFS.US,D,20220720,000000,23.25,24.21,23.25,23.9,271477,0
+PDFS.US,D,20220721,000000,24.01,25.21,23.77,25.17,206849,0
+PDFS.US,D,20220722,000000,24.97,25.38,23.87,25.3,243408,0
+PDFS.US,D,20220725,000000,24.98,25.23,24.62,25.14,96306,0
+PDFS.US,D,20220726,000000,25.14,26.02,24.865,25.68,121895,0
+PDFS.US,D,20220727,000000,25.8,26.88,25.69,26.58,167152,0
+PDFS.US,D,20220728,000000,26.5,26.98,26.24,26.8,151997,0
+PDFS.US,D,20220729,000000,26.79,27.1,26.38,26.98,118572,0
+PDFS.US,D,20220801,000000,26.91,27.17,26.7923,27.08,96750,0
+PDFS.US,D,20220802,000000,26.95,27.28,26.89,26.93,77292,0
+PDFS.US,D,20220803,000000,27.03,27.72,26.85,27.69,224358,0
+PDFS.US,D,20220804,000000,27.67,28.02,27.45,28,89389,0
+PDFS.US,D,20220805,000000,27.57,27.96,27.43,27.67,78510,0
+PDFS.US,D,20220808,000000,27.79,28.135,26.71,26.96,99566,0
+PDFS.US,D,20220809,000000,26.72,27.24,25.93,26.24,129282,0
+PDFS.US,D,20220810,000000,27.09,27.32,26.56,27.21,184952,0
+PDFS.US,D,20220811,000000,27.57,28.99,26.94,27.38,115852,0
+PDFS.US,D,20220812,000000,27.62,30.3098,27.62,28.38,231971,0
+PDFS.US,D,20220815,000000,28.12,29.165,27.995,29.11,155058,0
+PDFS.US,D,20220816,000000,28.45,28.78,27.175,27.63,243468,0
+PDFS.US,D,20220817,000000,27,27.63,26.8,27.26,98749,0
+PDFS.US,D,20220818,000000,27.02,27.73,27.02,27.54,104910,0
+PDFS.US,D,20220819,000000,27.14,27.16,26.79,27.04,57222,0
+PDFS.US,D,20220822,000000,26.71,26.82,26.46,26.75,110756,0
+PDFS.US,D,20220823,000000,26.65,27.15,26.52,26.76,53332,0
+PDFS.US,D,20220824,000000,26.93,27.19,26.6,27.04,83577,0
+PDFS.US,D,20220825,000000,27.22,28.16,27.22,28.13,94685,0
+PDFS.US,D,20220826,000000,27.9,28.2,27.08,27.08,80275,0
+PDFS.US,D,20220829,000000,27.06,27.31,26.73,26.78,69117,0
+PDFS.US,D,20220830,000000,26.9,26.95,25.04,26.27,82763,0
+PDFS.US,D,20220831,000000,26.56,26.78,25.89,26.38,220188,0
+PDFS.US,D,20220901,000000,25.87,25.87,24.87,25.31,85316,0
+PDFS.US,D,20220902,000000,25.36,25.61,24.85,25,69494,0
+PDFS.US,D,20220906,000000,25,25,24.23,24.78,134175,0
+PDFS.US,D,20220907,000000,24.97,25.97,24.78,25.75,151321,0
+PDFS.US,D,20220908,000000,25.47,26.01,24.711,25.86,58781,0
+PDFS.US,D,20220909,000000,25.9,26.47,25.81,26.29,77655,0
+PDFS.US,D,20220912,000000,26.29,26.45,26.02,26.42,90592,0
+PDFS.US,D,20220913,000000,25.61,26.17,25.17,25.22,118955,0
+PDFS.US,D,20220914,000000,25.25,25.52,24.94,25.25,70868,0
+PDFS.US,D,20220915,000000,25.09,25.19,24.59,24.96,85348,0
+PDFS.US,D,20220916,000000,24.58,25.48,24.3,25.36,265516,0
+PDFS.US,D,20220919,000000,25.06,25.31,24.48,25.2,82891,0
+PDFS.US,D,20220920,000000,25.02,25.24,24.49,24.7,81411,0
+PDFS.US,D,20220921,000000,24.9,25.39,24.5,24.8,83634,0
+PDFS.US,D,20220922,000000,24.76,24.76,23.75,24.07,74948,0
+PDFS.US,D,20220923,000000,23.82,23.82,23.25,23.5,190596,0
+PDFS.US,D,20220926,000000,23.36,23.85,23.22,23.3,89481,0
+PDFS.US,D,20220927,000000,23.67,24.13,23.46,23.99,85911,0
+PDFS.US,D,20220928,000000,23.99,24.76,23.7,24.62,157368,0
+PDFS.US,D,20220929,000000,24.23,25.05,23.72,24.84,180472,0
+PDFS.US,D,20220930,000000,24.55,25.5,24.45,24.53,226090,0
+PDFS.US,D,20221003,000000,24.57,25.69,24.57,25.37,129752,0
+PDFS.US,D,20221004,000000,26.06,26.34,25.95,26.17,94484,0
+PDFS.US,D,20221005,000000,25.88,26.38,25.79,26.22,79599,0
+PDFS.US,D,20221006,000000,26.21,26.7,26.21,26.44,81017,0
+PDFS.US,D,20221007,000000,25.88,26.26,24.63,24.85,89488,0
+PDFS.US,D,20221010,000000,24.68,24.8,23.81,24.07,87714,0
+PDFS.US,D,20221011,000000,23.92,24,23.17,23.49,193543,0
+PDFS.US,D,20221012,000000,23.57,23.57,22.48,22.52,92155,0
+PDFS.US,D,20221013,000000,21.91,22.77,21.46,22.63,169972,0
+PDFS.US,D,20221014,000000,22.91,23.15,21.36,21.44,117353,0
+PDFS.US,D,20221017,000000,21.85,22.42,21.47,22.23,121735,0
+PDFS.US,D,20221018,000000,22.67,22.905,21.59,21.97,125888,0
+PDFS.US,D,20221019,000000,21.7,22.06,21.5,21.78,127191,0
+PDFS.US,D,20221020,000000,21.76,22.71,21.42,22.25,113360,0
+PDFS.US,D,20221021,000000,22.45,23.31,22.28,23.1,169027,0
+PDFS.US,D,20221024,000000,23.13,23.26,22.567,22.96,82288,0
+PDFS.US,D,20221025,000000,23.06,23.91,23.06,23.53,104790,0
+PDFS.US,D,20221026,000000,23.41,24.01,23.39,23.41,75720,0
+PDFS.US,D,20221027,000000,23.47,23.63,22.93,23.01,73762,0
+PDFS.US,D,20221028,000000,23.21,24.18,23.21,23.99,80570,0
+PDFS.US,D,20221031,000000,23.73,23.9,23.51,23.58,142918,0
+PDFS.US,D,20221101,000000,23.82,24.33,23.65,24.22,93529,0
+PDFS.US,D,20221102,000000,24.25,24.38,23.09,23.14,88399,0
+PDFS.US,D,20221103,000000,22.71,23.46,22.34,22.84,60937,0
+PDFS.US,D,20221104,000000,23.26,23.47,22.7,23.43,96267,0
+PDFS.US,D,20221107,000000,23.61,23.79,23.065,23.65,93573,0
+PDFS.US,D,20221108,000000,23.94,23.94,23.23,23.56,129834,0
+PDFS.US,D,20221109,000000,23.4,23.5,22.85,23.26,89790,0
+PDFS.US,D,20221110,000000,24.48,25.09,23.965,25.09,201009,0
+PDFS.US,D,20221111,000000,26.74,31.13,26.585,29.79,509743,0
+PDFS.US,D,20221114,000000,29.59,30.66,28.82,29.76,171283,0
+PDFS.US,D,20221115,000000,29.82,30.15,29.06,29.95,277216,0
+PDFS.US,D,20221116,000000,29.32,30.42,29.106,30.17,183492,0
+PDFS.US,D,20221117,000000,29.64,30.6942,29.32,30.48,141222,0
+PDFS.US,D,20221118,000000,30.95,30.99,29.47,29.63,93629,0
+PDFS.US,D,20221121,000000,29.51,29.92,29.25,29.8,102238,0
+PDFS.US,D,20221122,000000,29.84,30.15,29.205,30.03,95018,0
+PDFS.US,D,20221123,000000,29.91,30.48,29.66,30.4,115909,0
+PDFS.US,D,20221125,000000,30.14,30.56,29.92,30.24,38710,0
+PDFS.US,D,20221128,000000,30.14,30.39,29.8,30.03,103455,0
+PDFS.US,D,20221129,000000,30.18,30.29,29.85,30.17,79064,0
+PDFS.US,D,20221130,000000,30.1,31.37,29.85,31.37,266871,0
+PDFS.US,D,20221201,000000,31.33,32.56,31.25,31.8,216553,0
+PDFS.US,D,20221202,000000,31.18,31.9,30.85,31.61,80657,0
+PDFS.US,D,20221205,000000,31.34,31.63,30.975,31.53,123447,0
+PDFS.US,D,20221206,000000,31.6,31.98,30.23,30.64,73883,0
+PDFS.US,D,20221207,000000,30.46,30.95,30.03,30.07,65094,0
+PDFS.US,D,20221208,000000,30.27,30.96,30.06,30.47,102388,0
+PDFS.US,D,20221209,000000,30.42,30.42,29.77,29.93,73307,0
+PDFS.US,D,20221212,000000,29.92,30.36,29.67,30.13,139393,0
+PDFS.US,D,20221213,000000,31.03,31.79,30.56,30.98,158108,0
+PDFS.US,D,20221214,000000,30.87,31.48,30.31,30.73,113639,0
+PDFS.US,D,20221215,000000,30.1,30.1,28.5,29.35,83752,0
+PDFS.US,D,20221216,000000,29.15,29.49,28.77,28.87,528479,0
+PDFS.US,D,20221219,000000,29.01,29.63,28.53,29.52,99407,0
+PDFS.US,D,20221220,000000,29.38,30.305,29.05,29.75,72099,0
+PDFS.US,D,20221221,000000,29.99,30.21,29.5,29.83,92954,0
+PDFS.US,D,20221222,000000,29.47,29.47,28.255,28.83,63271,0
+PDFS.US,D,20221223,000000,28.74,29.12,28.34,28.55,55778,0
+PDFS.US,D,20221227,000000,28.55,28.61,28.04,28.15,45147,0
+PDFS.US,D,20221228,000000,28,28.065,27.51,27.72,56415,0
+PDFS.US,D,20221229,000000,27.94,28.61,27.93,28.37,84745,0
+PDFS.US,D,20221230,000000,28.02,28.87,27.95,28.52,79641,0
+PDFS.US,D,20230103,000000,29,29.015,27.62,27.88,64916,0
+PDFS.US,D,20230104,000000,28.12,28.12,27.39,27.65,75952,0
+PDFS.US,D,20230105,000000,27.56,28.07,27.23,27.44,64498,0
+PDFS.US,D,20230106,000000,27.67,28.76,27.505,28.68,73754,0
+PDFS.US,D,20230109,000000,29.01,29.61,28.5,29.24,60886,0
+PDFS.US,D,20230110,000000,29.38,30.24,29.31,29.86,99222,0
+PDFS.US,D,20230111,000000,30.16,30.33,29.59,30.06,77308,0
+PDFS.US,D,20230112,000000,30.19,30.37,29.315,30.32,82115,0
+PDFS.US,D,20230113,000000,30.2,30.59,30.1,30.59,75002,0
+PDFS.US,D,20230117,000000,30.64,30.8,30.45,30.5,42491,0
+PDFS.US,D,20230118,000000,30.69,30.97,30,30.18,126743,0
+PDFS.US,D,20230119,000000,30.07,30.31,29.94,30.02,79342,0
+PDFS.US,D,20230120,000000,30.44,31.583,30.265,31.25,235668,0
+PDFS.US,D,20230123,000000,31.34,31.77,30.57,31.05,80476,0
+PDFS.US,D,20230124,000000,30.85,31.76,30.76,31.72,98037,0
+PDFS.US,D,20230125,000000,31.3,32.49,31,32.43,76132,0
+PDFS.US,D,20230126,000000,32.63,32.7,31.6852,32.45,93821,0
+PDFS.US,D,20230127,000000,32.04,32.6,31.596,31.84,59733,0
+PDFS.US,D,20230130,000000,31.47,31.92,31.4,31.59,68424,0
+PDFS.US,D,20230131,000000,31.76,32.45,31.715,31.78,152459,0
+PDFS.US,D,20230201,000000,32.02,32.89,31.77,32.65,165082,0
+PDFS.US,D,20230202,000000,33.07,33.62,32.5,32.85,109072,0
+PDFS.US,D,20230203,000000,32.19,32.87,32.19,32.31,119730,0
+PDFS.US,D,20230206,000000,32.07,33.29,32,33.03,114805,0
+PDFS.US,D,20230207,000000,33.12,33.83,32.98,33.72,165265,0
+PDFS.US,D,20230208,000000,33.62,34.19,33.62,34,138428,0
+PDFS.US,D,20230209,000000,34.62,35,33.76,34.02,238459,0
+PDFS.US,D,20230210,000000,33.7,33.71,32.5601,32.98,71824,0
+PDFS.US,D,20230213,000000,33.08,33.53,32.25,33.26,81549,0
+PDFS.US,D,20230214,000000,33.21,33.6,32.93,33.29,113719,0
+PDFS.US,D,20230215,000000,32.93,33.85,32.9,33.65,128064,0
+PDFS.US,D,20230216,000000,33.08,34.44,33.08,34.02,234760,0
+PDFS.US,D,20230217,000000,37.21,37.66,34.2,37.38,606909,0
+PDFS.US,D,20230221,000000,37.32,37.59,36.6951,37.4,235389,0
+PDFS.US,D,20230222,000000,36.87,37.05,36.11,36.49,341234,0
+PDFS.US,D,20230223,000000,36.98,37.4,36.02,36.93,155999,0
+PDFS.US,D,20230224,000000,36.56,37.19,36.3,37.14,181100,0
+PDFS.US,D,20230227,000000,37.87,37.87,36.86,37.1,128079,0
+PDFS.US,D,20230228,000000,37.03,37.66,36.94,37.44,494968,0
+PDFS.US,D,20230301,000000,37.44,38,37.17,37.22,154348,0
+PDFS.US,D,20230302,000000,36.69,37.47,36.38,37.47,132116,0
+PDFS.US,D,20230303,000000,37.44,38.39,37.255,38.38,221964,0
+PDFS.US,D,20230306,000000,38.41,38.6599,37.72,38.08,221709,0
+PDFS.US,D,20230307,000000,38.16,38.4,37.99,38.34,187966,0
+PDFS.US,D,20230308,000000,38.45,38.89,38.29,38.87,186706,0
+PDFS.US,D,20230309,000000,38.68,39.01,37.73,37.76,159530,0
+PDFS.US,D,20230310,000000,37.85,37.88,36.7501,37.08,144598,0
+PDFS.US,D,20230313,000000,36.64,37.28,36.25,36.65,100871,0
+PDFS.US,D,20230314,000000,37.16,38.39,37.16,38.37,384502,0
+PDFS.US,D,20230315,000000,37.81,38.18,36.48,37.94,222308,0
+PDFS.US,D,20230316,000000,37.94,39.45,36.9601,39.44,457435,0
+PDFS.US,D,20230317,000000,39.38,39.72,39.03,39.21,504805,0
+PDFS.US,D,20230320,000000,39.25,40.16,38.92,40.12,217902,0
+PDFS.US,D,20230321,000000,40.59,41.15,39.73,40.6,279555,0
+PDFS.US,D,20230322,000000,40.57,40.74,39.78,39.79,181844,0
+PDFS.US,D,20230323,000000,40.27,42.08,40.26,41.23,224574,0
+PDFS.US,D,20230324,000000,40.87,41.52,40.6,41.48,207033,0
+PDFS.US,D,20230327,000000,41.72,42.2,41.17,41.63,177122,0
+PDFS.US,D,20230328,000000,41.48,42.09,40.33,40.91,76049,0
+PDFS.US,D,20230329,000000,41.32,41.92,40.8,41.7,117581,0
+PDFS.US,D,20230330,000000,42.05,42.16,41.555,41.73,78037,0
+PDFS.US,D,20230331,000000,41.68,42.5,41.65,42.4,380285,0
+PDFS.US,D,20230403,000000,42.11,42.94,41.82,42.9,197000,0
+PDFS.US,D,20230404,000000,43.25,43.25,42.22,42.42,184368,0
+PDFS.US,D,20230405,000000,42.2,42.49,41.7263,42.27,207740,0
+PDFS.US,D,20230406,000000,42.13,42.13,41.15,41.23,179712,0
+PDFS.US,D,20230410,000000,41.04,42.57,40.56,42.57,436368,0
+PDFS.US,D,20230411,000000,42.55,42.93,41.08,41.11,162962,0
+PDFS.US,D,20230412,000000,41.55,41.91,40.91,41.17,125782,0
+PDFS.US,D,20230413,000000,41.28,41.49,40.577,41.23,97167,0
+PDFS.US,D,20230414,000000,41.21,41.8619,41.06,41.28,82522,0
+PDFS.US,D,20230417,000000,41.16,41.48,40.25,40.8,68660,0
+PDFS.US,D,20230418,000000,41.01,41.521,40.42,40.81,111226,0
+PDFS.US,D,20230419,000000,40.6,40.6,39.626,39.72,190742,0
+PDFS.US,D,20230420,000000,39.31,40.565,39.06,40.01,139760,0
+PDFS.US,D,20230421,000000,39.94,40.41,39.74,40.09,82722,0
+PDFS.US,D,20230424,000000,39.97,40.35,39.275,39.38,78341,0
+PDFS.US,D,20230425,000000,39.06,39.215,37.53,37.57,127100,0
+PDFS.US,D,20230426,000000,37.68,38.26,37.17,37.85,120674,0
+PDFS.US,D,20230427,000000,37.79,37.79,36.38,36.45,202687,0
+PDFS.US,D,20230428,000000,36.39,36.8,35.92,36.05,134972,0
+PDFS.US,D,20230501,000000,36.05,36.67,36.05,36.28,68511,0
+PDFS.US,D,20230502,000000,36.38,36.78,35.8901,36.42,105282,0
+PDFS.US,D,20230503,000000,36.27,36.99,36.24,36.6,173344,0
+PDFS.US,D,20230504,000000,36.35,37.18,36.17,36.96,153783,0
+PDFS.US,D,20230505,000000,37.27,38.845,37.23,38.71,157605,0
+PDFS.US,D,20230508,000000,38.47,38.99,37.84,38.78,100847,0
+PDFS.US,D,20230509,000000,38.33,38.7956,37.7902,37.98,168166,0
+PDFS.US,D,20230510,000000,38.6,39.83,33.67,33.72,432288,0
+PDFS.US,D,20230511,000000,33.58,35.6,32.2536,35.59,463536,0
+PDFS.US,D,20230512,000000,35.25,36.415,34.75,35.8,229497,0
+PDFS.US,D,20230515,000000,35.77,36.095,35.37,35.4,242883,0
+PDFS.US,D,20230516,000000,35.01,37.06,34.92,37.06,172767,0
+PDFS.US,D,20230517,000000,37.21,39,36.765,38.9,261279,0
+PDFS.US,D,20230518,000000,38.95,40.02,38.8907,39.03,152873,0
+PDFS.US,D,20230519,000000,39.36,39.73,38.77,39.69,129583,0
+PDFS.US,D,20230522,000000,39.44,40.16,39.175,39.64,139450,0
+PDFS.US,D,20230523,000000,39.41,39.9,38.795,39.28,140334,0
+PDFS.US,D,20230524,000000,38.76,39.19,37.86,38.45,164016,0
+PDFS.US,D,20230525,000000,39.14,40.83,39.03,40.62,220723,0
+PDFS.US,D,20230526,000000,40.9,42.69,40.9,42.53,197776,0
+PDFS.US,D,20230530,000000,43,43.33,41.95,42.19,143244,0
+PDFS.US,D,20230531,000000,41.72,42.54,41.4,42.25,673335,0
+PDFS.US,D,20230601,000000,42.28,43,41.74,42.88,162918,0
+PDFS.US,D,20230602,000000,42.96,43.25,41.58,42.85,148958,0
+PDFS.US,D,20230605,000000,42.29,42.3281,41.46,42.13,223559,0
+PDFS.US,D,20230606,000000,41.89,43.37,41.77,42.83,236919,0
+PDFS.US,D,20230607,000000,43,44.37,42.7,43.06,183699,0
+PDFS.US,D,20230608,000000,43.21,43.95,42.9,43.87,162007,0
+PDFS.US,D,20230609,000000,44.29,44.29,43.64,43.98,107569,0
+PDFS.US,D,20230612,000000,44.33,44.8,43.7836,44.71,124828,0
+PDFS.US,D,20230613,000000,45,45.46,44.51,44.84,184160,0
+PDFS.US,D,20230614,000000,44.5,44.904,44.185,44.85,101279,0
+PDFS.US,D,20230615,000000,44.53,44.81,43.94,44.42,102908,0
+PDFS.US,D,20230616,000000,44.91,45.11,43.66,43.81,343040,0
+PDFS.US,D,20230620,000000,43.83,44.78,43.21,44.76,106835,0
+PDFS.US,D,20230621,000000,44.62,45.02,44.28,44.7,103449,0
+PDFS.US,D,20230622,000000,44.65,45.3299,44.465,45.04,129175,0
+PDFS.US,D,20230623,000000,44.47,45.663,43.2807,43.63,394780,0
+PDFS.US,D,20230626,000000,44.385,44.49,42.8312,42.88,139672,0
+PDFS.US,D,20230627,000000,43.08,44.9104,42.06,43.94,106674,0
+PDFS.US,D,20230628,000000,43.38,43.85,43.15,43.58,109182,0
+PDFS.US,D,20230629,000000,43.76,45.45,43.55,45.24,172976,0
+PDFS.US,D,20230630,000000,45.63,45.8,44.94,45.1,275547,0
+PDFS.US,D,20230703,000000,45.66,45.81,44.655,45.64,78635,0
+PDFS.US,D,20230705,000000,45.6,45.6,44.07,44.59,178871,0
+PDFS.US,D,20230706,000000,44.05,44.91,43.5074,44.78,131211,0
+PDFS.US,D,20230707,000000,44.92,46.46,44.92,45.36,310929,0
+PDFS.US,D,20230710,000000,45.52,47.77,45.52,47.6,239245,0
+PDFS.US,D,20230711,000000,47.73,48.0171,43.805,44.59,242093,0
+PDFS.US,D,20230712,000000,45.22,45.885,45.07,45.4,125812,0
+PDFS.US,D,20230713,000000,45.52,46.29,45.52,46.06,145745,0
+PDFS.US,D,20230714,000000,46.06,46.485,45.19,45.49,127869,0
+PDFS.US,D,20230717,000000,45.57,46.74,45.57,46.34,134171,0
+PDFS.US,D,20230718,000000,46.45,46.45,45.4246,45.76,89295,0
+PDFS.US,D,20230719,000000,45.67,45.67,44.19,44.6,148221,0
+PDFS.US,D,20230720,000000,44.2,44.48,43.49,43.65,96139,0
+PDFS.US,D,20230721,000000,44.19,44.58,43.505,43.78,150303,0
+PDFS.US,D,20230724,000000,43.905,43.955,42.74,43.51,93766,0
+PDFS.US,D,20230725,000000,43.64,44.6222,43.52,44.16,89214,0
+PDFS.US,D,20230726,000000,43.96,44.48,43.6,43.7,139183,0
+PDFS.US,D,20230727,000000,44.28,45.46,44.19,44.46,95544,0
+PDFS.US,D,20230728,000000,44.46,46.22,44.44,46.06,92775,0
+PDFS.US,D,20230731,000000,46.06,46.11,45.45,45.99,127365,0
+PDFS.US,D,20230801,000000,45.55,45.86,45.215,45.83,60954,0
+PDFS.US,D,20230802,000000,45.32,45.42,43.92,44.46,67490,0
+PDFS.US,D,20230803,000000,44.02,44.49,43.611,43.75,85589,0
+PDFS.US,D,20230804,000000,43.5,43.66,42.59,42.92,85671,0
+PDFS.US,D,20230807,000000,43,43.41,42.31,42.71,97074,0
+PDFS.US,D,20230808,000000,42.46,42.5067,41.18,41.76,140940,0
+PDFS.US,D,20230809,000000,42.69,42.69,34.98,36.36,480787,0
+PDFS.US,D,20230810,000000,36.32,36.6,35.8,36.02,196309,0
+PDFS.US,D,20230811,000000,35.37,35.74,34.36,34.57,264682,0
+PDFS.US,D,20230814,000000,34.4,35.97,34.4,35.71,187822,0
+PDFS.US,D,20230815,000000,35.87,36.02,34.75,35.07,174897,0
+PDFS.US,D,20230816,000000,35,35.46,34.53,34.72,139319,0
+PDFS.US,D,20230817,000000,34.8,34.8,33.6,33.66,128548,0
+PDFS.US,D,20230818,000000,33.29,34.1899,33.29,33.88,165080,0
+PDFS.US,D,20230821,000000,33.99,34.41,33.435,34.02,195320,0
+PDFS.US,D,20230822,000000,34.51,34.755,34.05,34.63,149191,0
+PDFS.US,D,20230823,000000,34.76,35.265,34.63,34.87,110863,0
+PDFS.US,D,20230824,000000,35.17,35.17,34.3394,34.45,153369,0
+PDFS.US,D,20230825,000000,34.45,34.595,33.53,34.47,93183,0
+PDFS.US,D,20230828,000000,34.62,34.83,34.07,34.21,87938,0
+PDFS.US,D,20230829,000000,34.13,35.84,34.13,35.78,212406,0
+PDFS.US,D,20230830,000000,35.64,36.8,35.64,36.7,241426,0
+PDFS.US,D,20230831,000000,36.53,37.16,36.19,36.34,262534,0
+PDFS.US,D,20230901,000000,36.49,36.77,35.87,36.45,130332,0
+PDFS.US,D,20230905,000000,36.01,36.01,34.46,35.15,186125,0
+PDFS.US,D,20230906,000000,35.06,35.62,34.69,34.95,90442,0
+PDFS.US,D,20230907,000000,34.46,34.46,33.36,33.47,176820,0
+PDFS.US,D,20230908,000000,33.3,33.5,32.66,33.02,117601,0
+PDFS.US,D,20230911,000000,33.19,33.2,32.21,32.44,153700,0
+PDFS.US,D,20230912,000000,32.03,32.69,31.98,32.02,195413,0
+PDFS.US,D,20230913,000000,31.89,33.12,31.89,32.87,203833,0
+PDFS.US,D,20230914,000000,33.16,33.98,32.7257,33.71,484034,0
+PDFS.US,D,20230915,000000,33.65,33.65,31.35,31.67,401546,0
+PDFS.US,D,20230918,000000,31.59,32.42,31.48,32.21,219687,0
+PDFS.US,D,20230919,000000,32.08,32.49,31.635,32.18,116614,0
+PDFS.US,D,20230920,000000,32.2,32.58,31.71,31.76,105720,0
+PDFS.US,D,20230921,000000,31.27,31.405,30.8,30.82,138674,0
+PDFS.US,D,20230922,000000,30.98,32,30.98,31.44,309629,0
+PDFS.US,D,20230925,000000,31.22,31.55,30.89,31.33,174814,0
+PDFS.US,D,20230926,000000,31.17,31.98,30.82,31.76,285376,0
+PDFS.US,D,20230927,000000,32,32.34,31.56,31.91,126990,0
+PDFS.US,D,20230928,000000,31.82,32.493,31.36,32.26,196142,0
+PDFS.US,D,20230929,000000,32.66,32.685,31.95,32.4,264676,0
+PDFS.US,D,20231002,000000,32.48,32.81,31.565,31.87,199735,0
+PDFS.US,D,20231003,000000,31.74,31.99,31.09,31.3,112728,0
+PDFS.US,D,20231004,000000,31.32,32.14,31.24,31.94,177370,0
+PDFS.US,D,20231005,000000,32.01,33,31.28,31.9,253774,0
+PDFS.US,D,20231006,000000,31.81,32.7,31.635,32.5,179850,0
+PDFS.US,D,20231009,000000,32.13,32.44,31.83,32.36,150538,0
+PDFS.US,D,20231010,000000,32.55,33.41,32.46,32.61,216861,0
+PDFS.US,D,20231011,000000,32.61,33.01,32.06,32.25,118691,0
+PDFS.US,D,20231012,000000,32.36,32.985,31.61,31.8,110874,0
+PDFS.US,D,20231013,000000,31.73,31.73,30.14,30.21,188030,0
+PDFS.US,D,20231016,000000,30.47,30.725,30.18,30.36,178253,0
+PDFS.US,D,20231017,000000,29.97,30.89,29.875,30.62,187549,0
+PDFS.US,D,20231018,000000,30.27,30.565,29.85,30.045,302438,0
+PDFS.US,D,20231019,000000,30.37,30.37,29.41,29.42,285307,0
+PDFS.US,D,20231020,000000,29.51,29.51,28.49,28.66,221292,0
+PDFS.US,D,20231023,000000,28.67,29.06,28.34,28.62,296078,0
+PDFS.US,D,20231024,000000,28.9,29.1,28.49,29.06,208918,0
+PDFS.US,D,20231025,000000,28.59,28.6,27.26,27.28,270920,0
+PDFS.US,D,20231026,000000,27.29,27.415,26.5,27.06,465846,0
+PDFS.US,D,20231027,000000,27.26,28.26,27.05,27.29,232539,0
+PDFS.US,D,20231030,000000,27.36,28.1,26.165,26.4,273419,0
+PDFS.US,D,20231031,000000,26.57,27.35,26.12,26.53,151062,0
+PDFS.US,D,20231101,000000,26.51,26.74,26.28,26.71,186847,0
+PDFS.US,D,20231102,000000,27.29,27.3,26.81,27,122266,0
+PDFS.US,D,20231103,000000,27.47,28.68,27.295,27.47,140909,0
+PDFS.US,D,20231106,000000,27.47,27.97,27.33,27.82,709090,0
+PDFS.US,D,20231107,000000,27.71,27.98,27.5,27.9,405430,0
+PDFS.US,D,20231108,000000,28,28.73,27.9,28.7,660626,0
+PDFS.US,D,20231109,000000,29,29.61,27.72,28.22,574004,0
+PDFS.US,D,20231110,000000,28.59,29.345,28.11,28.93,449528,0
+PDFS.US,D,20231113,000000,28.67,29.635,28.53,29.51,368511,0
+PDFS.US,D,20231114,000000,30.49,30.8,30.3299,30.62,223734,0
+PDFS.US,D,20231115,000000,30.64,31.85,30.6,30.79,363943,0
+PDFS.US,D,20231116,000000,30.61,31.04,30.46,30.54,208264,0
+PDFS.US,D,20231117,000000,30.6,30.809,30.32,30.45,204903,0
+PDFS.US,D,20231120,000000,30.52,31.24,30.37,31.09,248707,0
+PDFS.US,D,20231121,000000,30.85,31.035,30.41,30.89,244417,0
+PDFS.US,D,20231122,000000,31.18,31.545,30.79,30.84,119958,0
+PDFS.US,D,20231124,000000,30.79,31.04,30.78,30.91,35930,0
+PDFS.US,D,20231127,000000,30.72,30.95,30.52,30.75,224946,0
+PDFS.US,D,20231128,000000,30.71,30.79,30.231,30.33,126343,0
+PDFS.US,D,20231129,000000,30.73,31.33,30.3001,30.37,261305,0
+PDFS.US,D,20231130,000000,30.38,30.78,29.78,29.99,203093,0
+PDFS.US,D,20231201,000000,29.96,30.44,29.61,30.4,291674,0
+PDFS.US,D,20231204,000000,30.05,30.89,29.415,30.79,269341,0
+PDFS.US,D,20231205,000000,30.6,30.65,30.155,30.48,185626,0
+PDFS.US,D,20231206,000000,30.75,31,30.365,30.51,245013,0
+PDFS.US,D,20231207,000000,30.78,30.94,30.26,30.64,280571,0
+PDFS.US,D,20231208,000000,30.49,30.96,30.39,30.45,151787,0
+PDFS.US,D,20231211,000000,30.45,31.25,30.21,31.2,114986,0
+PDFS.US,D,20231212,000000,31.28,31.46,30.83,30.93,206965,0
+PDFS.US,D,20231213,000000,30.92,31.32,28.0301,31.03,260852,0
+PDFS.US,D,20231214,000000,31.36,31.9519,31.09,31.38,231292,0
+PDFS.US,D,20231215,000000,31.5,31.5,30.33,30.52,509158,0
+PDFS.US,D,20231218,000000,30.54,30.79,29.97,30.42,202695,0
+PDFS.US,D,20231219,000000,30.63,31.87,30.4,31.78,223542,0
+PDFS.US,D,20231220,000000,31.78,31.98,31.11,31.13,240395,0
+PDFS.US,D,20231221,000000,31.63,34.07,31.28,33.91,431605,0
+PDFS.US,D,20231222,000000,33.95,34.0875,32.86,33.46,274735,0
+PDFS.US,D,20231226,000000,33.72,33.9772,33.3301,33.35,105620,0
+PDFS.US,D,20231227,000000,33.26,33.36,32.85,33.19,117866,0
+PDFS.US,D,20231228,000000,33.36,33.36,32.59,32.65,83964,0
+PDFS.US,D,20231229,000000,32.54,33.085,32.05,32.14,111447,0
+PDFS.US,D,20240102,000000,31.76,31.76,30.88,30.99,120014,0
+PDFS.US,D,20240103,000000,30.77,30.89,29.97,30.05,179876,0
+PDFS.US,D,20240104,000000,29.98,30.46,29.63,30.1,160499,0
+PDFS.US,D,20240105,000000,29.91,30.44,29.58,29.62,157136,0
+PDFS.US,D,20240108,000000,29.72,30.59,29.72,30.49,123036,0
+PDFS.US,D,20240109,000000,30.04,30.89,29.93,30.67,167045,0
+PDFS.US,D,20240110,000000,30.63,30.99,30.19,30.99,133016,0
+PDFS.US,D,20240111,000000,30.93,31.14,30.41,30.6,164177,0
+PDFS.US,D,20240112,000000,30.84,31.02,30.19,30.2,109645,0
+PDFS.US,D,20240116,000000,29.99,30.2138,29.76,29.8,292203,0
+PDFS.US,D,20240117,000000,29.45,29.805,28.99,29.39,215879,0
+PDFS.US,D,20240118,000000,29.87,31.36,29.42,31.3,179058,0
+PDFS.US,D,20240119,000000,31.77,31.77,31.305,31.66,142875,0
+PDFS.US,D,20240122,000000,32.03,33.38,31.8785,32.56,242871,0
+PDFS.US,D,20240123,000000,32.82,33.29,32.4,33.23,209885,0
+PDFS.US,D,20240124,000000,33.8,34.01,33.45,33.62,151217,0
+PDFS.US,D,20240125,000000,34.12,34.2299,32.15,32.45,118676,0
+PDFS.US,D,20240126,000000,32.25,32.71,31.76,32.6,143150,0
+PDFS.US,D,20240129,000000,32.5,32.74,32.04,32.74,80024,0
+PDFS.US,D,20240130,000000,32.49,32.61,31.95,32.17,84149,0
+PDFS.US,D,20240131,000000,31.95,32.1,31.06,31.2,143366,0
+PDFS.US,D,20240201,000000,31.26,31.69,31.06,31.69,105522,0
+PDFS.US,D,20240202,000000,31.53,32.205,31.425,32.1,87069,0
+PDFS.US,D,20240205,000000,31.99,32.07,31.395,31.7,108341,0
+PDFS.US,D,20240206,000000,31.65,32.08,31.55,32.08,122905,0
+PDFS.US,D,20240207,000000,32.09,32.57,31.81,32.19,435656,0
+PDFS.US,D,20240208,000000,32.34,33.285,32.26,33.22,207142,0
+PDFS.US,D,20240209,000000,33.52,33.95,33.24,33.76,236213,0
+PDFS.US,D,20240212,000000,33.9,34.23,33.81,33.98,114517,0
+PDFS.US,D,20240213,000000,32.75,33.84,32.26,32.5,203355,0
+PDFS.US,D,20240214,000000,33.04,34,32.8232,33.95,118682,0
+PDFS.US,D,20240215,000000,34.06,35.09,34.06,34.96,228136,0
+PDFS.US,D,20240216,000000,33.65,35.2,31.41,35.07,770234,0
+PDFS.US,D,20240220,000000,34.67,35.53,34.0975,35.38,393903,0
+PDFS.US,D,20240221,000000,34.71,35.34,34.09,34.5,524192,0
+PDFS.US,D,20240222,000000,35.13,35.46,34.07,34.38,312088,0
+PDFS.US,D,20240223,000000,34.3,34.325,33.4767,33.56,113885,0
+PDFS.US,D,20240226,000000,33.5,33.75,33.09,33.25,127750,0
+PDFS.US,D,20240227,000000,33.59,33.59,32.98,33.12,143765,0
+PDFS.US,D,20240228,000000,32.62,32.9,32.28,32.74,167625,0
+PDFS.US,D,20240229,000000,33.1,34.3,33.1,33.99,217164,0
+PDFS.US,D,20240301,000000,34,34.83,33.97,34.23,175598,0
+PDFS.US,D,20240304,000000,34.51,34.87,34.42,34.5,129560,0
+PDFS.US,D,20240305,000000,34.05,34.1,32.55,32.89,218607,0
+PDFS.US,D,20240306,000000,33.34,34.45,33.205,34.11,157177,0
+PDFS.US,D,20240307,000000,34.5,35.47,34.32,35.47,191870,0
+PDFS.US,D,20240308,000000,35.52,35.89,34.05,34.39,148209,0
+PDFS.US,D,20240311,000000,34.25,34.26,33.66,34.19,120814,0
+PDFS.US,D,20240312,000000,34.24,35.06,33.74,34.84,243882,0
+PDFS.US,D,20240313,000000,34.38,34.62,33.86,34.22,203817,0
+PDFS.US,D,20240314,000000,34.04,34.305,33.46,33.75,210380,0
+PDFS.US,D,20240315,000000,33.49,33.55,32.34,32.56,398850,0
+PDFS.US,D,20240318,000000,33.01,33.57,33.01,33.16,157449,0
+PDFS.US,D,20240319,000000,33.01,33.23,32.44,33,129646,0
+PDFS.US,D,20240320,000000,33.01,34.22,32.71,33.98,194186,0
+PDFS.US,D,20240321,000000,34.55,35.44,34.4,34.56,186752,0
+PDFS.US,D,20240322,000000,34.41,34.41,32.82,32.99,245369,0
+PDFS.US,D,20240325,000000,32.84,33.62,32.611,33.27,150515,0
+PDFS.US,D,20240326,000000,33.61,34.1425,32.9563,33.03,186164,0
+PDFS.US,D,20240327,000000,33.35,33.62,32.96,33.24,128011,0
+PDFS.US,D,20240328,000000,33.26,34.05,33.26,33.67,136016,0
+PDFS.US,D,20240401,000000,33.97,34.08,33.09,33.4,190763,0
+PDFS.US,D,20240402,000000,32.59,33.11,32.5,32.82,163846,0
+PDFS.US,D,20240403,000000,32.32,33.06,32.32,33.04,155511,0
+PDFS.US,D,20240404,000000,33.56,33.64,32.135,32.27,138543,0
+PDFS.US,D,20240405,000000,32.24,32.82,32.1987,32.49,72786,0
+PDFS.US,D,20240408,000000,32.55,33.065,32.39,32.88,78724,0
+PDFS.US,D,20240409,000000,33.3,33.54,33.02,33.24,70690,0
+PDFS.US,D,20240410,000000,32.41,32.715,32.16,32.62,143346,0
+PDFS.US,D,20240411,000000,32.76,33.31,32.52,33.3,78658,0
+PDFS.US,D,20240412,000000,32.85,32.85,31.9,32.08,115428,0
+PDFS.US,D,20240415,000000,32.53,32.59,31.41,31.63,135076,0
+PDFS.US,D,20240416,000000,31.47,32.12,31.2,31.93,91337,0
+PDFS.US,D,20240417,000000,32.12,32.18,31.26,31.28,113382,0
+PDFS.US,D,20240418,000000,31.07,31.3,30.3,30.32,143192,0
+PDFS.US,D,20240419,000000,30,30.46,29.53,29.56,135439,0
+PDFS.US,D,20240422,000000,29.64,29.795,29.21,29.69,121751,0
+PDFS.US,D,20240423,000000,29.71,30.395,29.71,30.17,112092,0
+PDFS.US,D,20240424,000000,30.51,30.69,29.96,30.08,105892,0
+PDFS.US,D,20240425,000000,29.95,30.3,29.31,30.19,112946,0
+PDFS.US,D,20240426,000000,30.47,31.23,30.13,31.04,101812,0
+PDFS.US,D,20240429,000000,31.05,31.43,31,31.28,73694,0
+PDFS.US,D,20240430,000000,31,31.1,30.04,30.08,146656,0
+PDFS.US,D,20240501,000000,29.83,31.02,29.33,30.06,134973,0
+PDFS.US,D,20240502,000000,30.46,31.205,30.085,31.13,190709,0
+PDFS.US,D,20240503,000000,31.73,32.09,31.47,31.66,89495,0
+PDFS.US,D,20240506,000000,31.79,32.45,31.79,32.32,89246,0
+PDFS.US,D,20240507,000000,32.49,33.07,32.26,32.34,105552,0
+PDFS.US,D,20240508,000000,32.01,32.53,31.94,32.44,105181,0
+PDFS.US,D,20240509,000000,32.45,32.889,32.02,32.81,180621,0
+PDFS.US,D,20240510,000000,32.87,35.17,29.58,34.29,343578,0
+PDFS.US,D,20240513,000000,34.62,34.76,33.47,33.67,195693,0
+PDFS.US,D,20240514,000000,33.84,34.4,33.64,33.85,229696,0
+PDFS.US,D,20240515,000000,34.14,34.7,33.73,34.39,194900,0
+PDFS.US,D,20240516,000000,34.22,34.45,33.65,33.76,182117,0
+PDFS.US,D,20240517,000000,34.05,34.43,33.67,34.37,127392,0
+PDFS.US,D,20240520,000000,34.28,35.572,34.0975,35.39,261857,0
+PDFS.US,D,20240521,000000,35.47,35.92,35.08,35.6,167355,0
+PDFS.US,D,20240522,000000,35.9,36,35.425,35.64,165685,0
+PDFS.US,D,20240523,000000,36.06,36.06,34.56,34.84,100064,0
+PDFS.US,D,20240524,000000,35.27,35.4765,34.88,35.43,92379,0
+PDFS.US,D,20240528,000000,35.78,35.91,35.155,35.88,125259,0
+PDFS.US,D,20240529,000000,35.15,35.96,35.15,35.89,116049,0
+PDFS.US,D,20240530,000000,36,36.39,35.915,35.99,147236,0
+PDFS.US,D,20240531,000000,36.26,36.31,34.2,35.02,173159,0
+PDFS.US,D,20240603,000000,35.46,35.46,34.4,34.75,112121,0
+PDFS.US,D,20240604,000000,34.5,34.65,34.18,34.56,84927,0
+PDFS.US,D,20240605,000000,35.01,35.62,34.86,35.54,77387,0
+PDFS.US,D,20240606,000000,35.42,35.42,34.58,34.79,70481,0
+PDFS.US,D,20240607,000000,34.48,34.59,34,34.17,113757,0
+PDFS.US,D,20240610,000000,33.81,34.62,33.58,34.19,197368,0
+PDFS.US,D,20240611,000000,33.87,34.53,33.87,34.39,112159,0
+PDFS.US,D,20240612,000000,35.36,36,34.54,35.12,126711,0
+PDFS.US,D,20240613,000000,34.98,35,33.93,34.19,90092,0
+PDFS.US,D,20240614,000000,33.71,33.71,33.24,33.63,87682,0
+PDFS.US,D,20240617,000000,33.71,34.34,33.32,34.23,180276,0
+PDFS.US,D,20240618,000000,34.3,35.2099,34.22,35.02,113604,0
+PDFS.US,D,20240620,000000,34.95,35.6092,34.91,35.51,230275,0
+PDFS.US,D,20240621,000000,35.41,35.95,34.82,35.78,458790,0
+PDFS.US,D,20240624,000000,35.61,35.71,34.739,34.89,229978,0
+PDFS.US,D,20240625,000000,34.98,35.67,34.605,35.6,110590,0
+PDFS.US,D,20240626,000000,35.38,36.14,35.375,35.84,163578,0
+PDFS.US,D,20240627,000000,36.04,36.32,35.645,36.12,85024,0
+PDFS.US,D,20240628,000000,36.47,37.16,36.13,36.38,407611,0
+PDFS.US,D,20240701,000000,36.51,36.65,35.45,35.74,102924,0
+PDFS.US,D,20240702,000000,35.69,36.98,35.69,36.96,97486,0
+PDFS.US,D,20240703,000000,37.14,37.23,35.86,36.07,116839,0
+PDFS.US,D,20240705,000000,36.37,36.51,35.99,36.37,50795,0
+PDFS.US,D,20240708,000000,36.72,37.445,36.62,36.72,146830,0
+PDFS.US,D,20240709,000000,36.85,36.85,36.1,36.32,71840,0
+PDFS.US,D,20240710,000000,36.45,36.99,36.45,36.89,69671,0
+PDFS.US,D,20240711,000000,37.51,37.86,36.7301,37.14,145672,0
+PDFS.US,D,20240712,000000,37.4,38.13,37.4,37.61,134886,0
+PDFS.US,D,20240715,000000,38,38.96,37.68,38.46,127343,0
+PDFS.US,D,20240716,000000,38.91,39.7,38,39.55,164591,0
+PDFS.US,D,20240717,000000,38.83,39.07,35.69,35.78,287741,0
+PDFS.US,D,20240718,000000,35.97,36.21,34.55,35.48,197566,0
+PDFS.US,D,20240719,000000,35.72,35.955,35.275,35.37,219595,0
+PDFS.US,D,20240722,000000,35.63,36.61,35.36,36.54,113021,0
+PDFS.US,D,20240723,000000,36.19,37.8,36.19,37.64,155439,0
+PDFS.US,D,20240724,000000,37.32,37.32,35.6,35.64,169980,0
+PDFS.US,D,20240725,000000,35.71,35.71,34.38,34.85,181557,0
+PDFS.US,D,20240726,000000,35.67,35.85,34.89,35.58,129537,0
+PDFS.US,D,20240729,000000,36.02,36.25,34.94,35.29,84290,0
+PDFS.US,D,20240730,000000,35.56,35.56,33.59,33.68,166399,0
+PDFS.US,D,20240731,000000,34.71,35.86,34.107,35.09,195232,0
+PDFS.US,D,20240801,000000,34.85,35.21,32.56,33.13,200995,0
+PDFS.US,D,20240802,000000,31.96,32.27,29.685,29.78,307261,0
+PDFS.US,D,20240805,000000,28.36,29.28,27.69,28.62,260317,0
+PDFS.US,D,20240806,000000,28.68,29.55,28.19,29.08,237453,0
+PDFS.US,D,20240807,000000,29.9,29.9,28.36,28.46,225574,0
+PDFS.US,D,20240808,000000,29.2,30.09,28.555,30.03,208165,0
+PDFS.US,D,20240809,000000,29.92,31.74,29.77,30.87,265570,0
+PDFS.US,D,20240812,000000,31.02,31.02,30.27,30.95,165715,0
+PDFS.US,D,20240813,000000,31.02,31.87,30.34,31.78,209397,0
+PDFS.US,D,20240814,000000,31.77,31.9,31.225,31.75,177981,0
+PDFS.US,D,20240815,000000,32.49,33.05,32.1341,33.03,156159,0
+PDFS.US,D,20240816,000000,32.86,33,32.045,32.14,133524,0
+PDFS.US,D,20240819,000000,32.42,32.42,31.55,32.23,163000,0
+PDFS.US,D,20240820,000000,31.93,31.97,30.935,31.24,188518,0
+PDFS.US,D,20240821,000000,31.59,32.57,31.38,32.37,122944,0
+PDFS.US,D,20240822,000000,32.52,32.988,31.21,31.37,100135,0
+PDFS.US,D,20240823,000000,31.71,32.66,31.26,31.81,156296,0
+PDFS.US,D,20240826,000000,31.84,31.88,31.34,31.44,124057,0
+PDFS.US,D,20240827,000000,31.26,31.618,30.825,31.37,92881,0
+PDFS.US,D,20240828,000000,31.22,31.5,30.845,30.89,127158,0
+PDFS.US,D,20240829,000000,31.18,31.98,31.11,31.27,107817,0
+PDFS.US,D,20240830,000000,31.69,31.765,31.1,31.55,162371,0
+PDFS.US,D,20240903,000000,30.82,30.88,29.2,29.22,288790,0
+PDFS.US,D,20240904,000000,28.84,29.59,28.84,29.31,150330,0
+PDFS.US,D,20240905,000000,29.2,29.47,28.63,29.35,133288,0
+PDFS.US,D,20240906,000000,29.32,29.32,28.41,28.55,158783,0
+PDFS.US,D,20240909,000000,28.73,29.05,27.87,28.05,188401,0
+PDFS.US,D,20240910,000000,27.98,28.34,27.81,28.33,109950,0
+PDFS.US,D,20240911,000000,28.41,29.07,28,28.99,134774,0
+PDFS.US,D,20240912,000000,29.11,29.16,28.445,28.54,124613,0
+PDFS.US,D,20240913,000000,28.59,29.41,28.59,29.35,121450,0
+PDFS.US,D,20240916,000000,29.06,29.3,28.48,29.19,175556,0
+PDFS.US,D,20240917,000000,29.55,29.85,28.86,29.23,144973,0
+PDFS.US,D,20240918,000000,29.19,29.97,28.8,28.86,118622,0
+PDFS.US,D,20240919,000000,29.99,30.445,29.69,30.39,130514,0
+PDFS.US,D,20240920,000000,30.09,30.34,29.76,29.8,461430,0
+PDFS.US,D,20240923,000000,30.05,30.415,29.89,30.22,119964,0
+PDFS.US,D,20240924,000000,30.45,30.74,30.16,30.45,106334,0
+PDFS.US,D,20240925,000000,30.54,30.54,29.91,30.21,123486,0
+PDFS.US,D,20240926,000000,31.31,32.09,30.51,32,192529,0
+PDFS.US,D,20240927,000000,32.26,32.48,31.64,31.81,136326,0
+PDFS.US,D,20240930,000000,31.62,32.25,31.27,31.68,154998,0
+PDFS.US,D,20241001,000000,31.78,31.78,30.14,30.3,133551,0
+PDFS.US,D,20241002,000000,30.39,31.47,30.12,30.86,93929,0
+PDFS.US,D,20241003,000000,30.44,30.78,29.71,29.9,139884,0
+PDFS.US,D,20241004,000000,30.81,30.89,30.03,30.46,104872,0
+PDFS.US,D,20241007,000000,30.26,30.5663,30.115,30.39,203152,0
+PDFS.US,D,20241008,000000,30.29,30.685,30.07,30.41,70858,0
+PDFS.US,D,20241009,000000,30.44,31.26,30.395,30.67,68403,0
+PDFS.US,D,20241010,000000,30.11,30.4777,29.6,30.4,119014,0
+PDFS.US,D,20241011,000000,30.31,31.27,30.31,31.06,100012,0
+PDFS.US,D,20241014,000000,31.12,31.595,31.005,31.3,75054,0
+PDFS.US,D,20241015,000000,31.15,31.375,29.46,29.6,146883,0
+PDFS.US,D,20241016,000000,29.9,29.9,29.35,29.46,151698,0
+PDFS.US,D,20241017,000000,29.99,30.33,29.695,29.93,125900,0
+PDFS.US,D,20241018,000000,30.21,30.29,29.71,29.76,131422,0
+PDFS.US,D,20241021,000000,29.61,29.8,29.4,29.49,115964,0
+PDFS.US,D,20241022,000000,29.51,29.5463,29.13,29.28,88875,0
+PDFS.US,D,20241023,000000,29.12,29.15,28.31,28.44,123746,0
+PDFS.US,D,20241024,000000,28.78,28.94,28.39,28.87,148460,0
+PDFS.US,D,20241025,000000,29.13,29.57,28.805,28.96,124780,0
+PDFS.US,D,20241028,000000,29.23,29.5,29.1099,29.45,107841,0
+PDFS.US,D,20241029,000000,29.28,30.17,29.28,30.14,105176,0
+PDFS.US,D,20241030,000000,29.82,30.2195,29.54,29.59,77907,0
+PDFS.US,D,20241031,000000,29.48,29.48,28.32,28.32,101395,0
+PDFS.US,D,20241101,000000,28.37,29.01,28.37,28.76,105460,0
+PDFS.US,D,20241104,000000,28.62,29.01,28.36,28.69,91161,0
+PDFS.US,D,20241105,000000,28.69,29.57,28.69,29.49,125945,0
+PDFS.US,D,20241106,000000,30.54,31.64,30.37,31.37,225828,0
+PDFS.US,D,20241107,000000,31.92,32.38,31.72,32.12,187802,0
+PDFS.US,D,20241108,000000,30,33.3,29.9,33.16,338237,0
+PDFS.US,D,20241111,000000,33.19,33.42,32,33.26,178724,0
+PDFS.US,D,20241112,000000,32.89,33.36,32.285,32.83,305985,0
+PDFS.US,D,20241113,000000,32.87,33.1,31.81,31.87,193868,0
+PDFS.US,D,20241114,000000,32.06,32.38,30.915,31.09,373748,0
+PDFS.US,D,20241115,000000,30.85,30.85,29.94,29.98,279497,0
+PDFS.US,D,20241118,000000,30.15,30.56,29.8718,30.01,114507,0
+PDFS.US,D,20241119,000000,29.7,30.18,29.55,30.1,121672,0
+PDFS.US,D,20241120,000000,29.98,30.2367,29.43,30.21,87710,0
+PDFS.US,D,20241121,000000,30.49,31.23,30.15,30.79,190807,0
+PDFS.US,D,20241122,000000,30.72,31.26,30.68,31.11,157766,0
+PDFS.US,D,20241125,000000,31.49,31.86,31.2,31.3,191309,0
+PDFS.US,D,20241126,000000,31.3,31.3,30.25,30.68,168273,0
+PDFS.US,D,20241127,000000,30.77,30.895,30.02,30.49,110331,0
+PDFS.US,D,20241129,000000,30.84,31.64,30.84,31.6,133277,0
+PDFS.US,D,20241202,000000,31.39,32.15,31.39,31.97,195445,0
+PDFS.US,D,20241203,000000,31.66,31.84,31.37,31.58,157762,0
+PDFS.US,D,20241204,000000,31.85,32.3738,31.74,31.87,137295,0
+PDFS.US,D,20241205,000000,31.69,31.69,30.1,30.19,115985,0
+PDFS.US,D,20241206,000000,30.22,30.44,30.09,30.22,95178,0
+PDFS.US,D,20241209,000000,30.2,31.6,30.195,30.85,118721,0
+PDFS.US,D,20241210,000000,30.92,30.92,30.055,30.21,116402,0
+PDFS.US,D,20241211,000000,30.61,30.95,30.3,30.68,112983,0
+PDFS.US,D,20241212,000000,30.24,30.57,30.04,30.38,102849,0
+PDFS.US,D,20241213,000000,30.49,30.84,29.9,30.18,98437,0
+PDFS.US,D,20241216,000000,30.12,30.94,29.96,30.74,176679,0
+PDFS.US,D,20241217,000000,30.6,31.28,30.15,30.44,165945,0
+PDFS.US,D,20241218,000000,30.61,31.82,28.62,29.18,356447,0
+PDFS.US,D,20241219,000000,29.34,29.7855,28.29,28.46,208381,0
+PDFS.US,D,20241220,000000,28.29,28.62,27.9,28.05,378438,0
+PDFS.US,D,20241223,000000,28.31,28.72,28.29,28.55,100644,0
+PDFS.US,D,20241224,000000,28.7,28.76,28.3,28.61,38262,0
+PDFS.US,D,20241226,000000,28.36,28.89,28.12,28.76,99901,0
+PDFS.US,D,20241227,000000,28.42,28.5481,27.52,27.89,128016,0
+PDFS.US,D,20241230,000000,27.59,27.83,27.1,27.5,123549,0
+PDFS.US,D,20241231,000000,27.55,27.6,26.94,27.08,239857,0
+PDFS.US,D,20250102,000000,27.42,27.93,27.085,27.33,110638,0
+PDFS.US,D,20250103,000000,27.5,28.3,27.45,28.21,97717,0
+PDFS.US,D,20250106,000000,28.58,29.43,28.58,29.12,131446,0
+PDFS.US,D,20250107,000000,29.24,29.5,28.39,28.74,155263,0
+PDFS.US,D,20250108,000000,28.6,28.65,27.91,28.33,119796,0
+PDFS.US,D,20250110,000000,27.83,28.55,27.09,27.36,142641,0
+PDFS.US,D,20250113,000000,26.72,27.03,26.6,26.81,154025,0
+PDFS.US,D,20250114,000000,27.14,27.28,26.69,27.16,134394,0
+PDFS.US,D,20250115,000000,27.96,27.96,27.14,27.2,324321,0
+PDFS.US,D,20250116,000000,27.18,28.3,26.6,27.47,333125,0
+PDFS.US,D,20250117,000000,28.01,28.02,27.335,27.88,233034,0
+PDFS.US,D,20250121,000000,28.29,28.73,27.93,28.48,143609,0
+PDFS.US,D,20250122,000000,28.5,29.115,28.3,28.7,212858,0
+PDFS.US,D,20250123,000000,28.26,28.52,27.72,28.28,343016,0
+PDFS.US,D,20250124,000000,28.09,28.09,27.365,27.55,358886,0
+PDFS.US,D,20250127,000000,26.74,27.2,25.671,26.1,328504,0
+PDFS.US,D,20250128,000000,26.05,26.35,25.61,26.21,261586,0
+PDFS.US,D,20250129,000000,26.34,26.47,25.95,26.38,153612,0
+PDFS.US,D,20250130,000000,26.76,26.935,26.29,26.64,157250,0
+PDFS.US,D,20250131,000000,26.71,27.93,26.71,27.86,277473,0
+PDFS.US,D,20250203,000000,27.04,27.52,26.65,27.14,143116,0
+PDFS.US,D,20250204,000000,27.01,27.6,27.01,27.48,93033,0
+PDFS.US,D,20250205,000000,27.34,28.34,27.34,28.18,175489,0
+PDFS.US,D,20250206,000000,28.16,28.4,28.02,28.34,135825,0
+PDFS.US,D,20250207,000000,28.49,28.87,27.37,27.64,190967,0
+PDFS.US,D,20250210,000000,27.93,28.24,27.58,27.93,121024,0
+PDFS.US,D,20250211,000000,27.5,28.05,27.35,27.82,118130,0
+PDFS.US,D,20250212,000000,27.35,27.66,26.99,27.29,133023,0
+PDFS.US,D,20250213,000000,27.44,28.13,27.32,28.08,181637,0
+PDFS.US,D,20250214,000000,27.42,27.42,22.845,22.98,809379,0
+PDFS.US,D,20250218,000000,23,23.43,22.01,22.02,484640,0
+PDFS.US,D,20250219,000000,22.21,22.3,21.69,22.01,358893,0
+PDFS.US,D,20250220,000000,22.46,24.73,22.25,24.56,597952,0
+PDFS.US,D,20250221,000000,24.7,24.8282,22.47,23.01,288926,0
+PDFS.US,D,20250224,000000,23.2,23.2,22.365,22.46,295078,0
+PDFS.US,D,20250225,000000,22.46,22.46,21.9,21.97,217761,0
+PDFS.US,D,20250226,000000,23.36,24.04,23.03,23.67,326453,0
+PDFS.US,D,20250227,000000,23.62,23.82752,22.26,22.31,332346,0
+PDFS.US,D,20250228,000000,22.37,22.88,22.15,22.52,282878,0
+PDFS.US,D,20250303,000000,22.65,23.06,21.2,21.42,251964,0
+PDFS.US,D,20250304,000000,21.16,21.911409,21.1,21.54,232981,0
+PDFS.US,D,20250305,000000,21.65,22.26,21.28,22.21,180479,0
+PDFS.US,D,20250306,000000,21.67,22.02,21.31,21.4,187393,0
+PDFS.US,D,20250307,000000,21.45,21.98,20.98,21.94,203566,0
+PDFS.US,D,20250310,000000,21.3,21.54,20.78,21.02,248639,0
+PDFS.US,D,20250311,000000,21.23,21.63,20.85,21.25,216371,0
+PDFS.US,D,20250312,000000,21.6,21.87,21.21,21.63,211616,0
+PDFS.US,D,20250313,000000,21.51,21.97,21.025,21.3,222576,0
+PDFS.US,D,20250314,000000,21.61,22.09,21.49,21.67,300930,0
+PDFS.US,D,20250317,000000,21.59,21.9,21.435,21.81,324270,0
+PDFS.US,D,20250318,000000,21.62,21.68,21.19,21.5,368706,0
+PDFS.US,D,20250319,000000,21.55,21.9799,21.33,21.42,214839,0
+PDFS.US,D,20250320,000000,21.07,21.43,20.915,20.96,175893,0
+PDFS.US,D,20250321,000000,20.42,20.8,20.17,20.79,546080,0
+PDFS.US,D,20250324,000000,21.21,21.69,21.21,21.33,154358,0
+PDFS.US,D,20250325,000000,21.18,21.3932,20.54,21.12,191445,0
+PDFS.US,D,20250326,000000,21.05,21.15,20.33,20.47,129445,0
+PDFS.US,D,20250327,000000,20.43,20.5,19.965,20.05,216056,0
+PDFS.US,D,20250328,000000,20.05,20.05,19.165,19.28,230809,0
+PDFS.US,D,20250331,000000,18.76,19.25,18.495,19.11,294112,0
+PDFS.US,D,20250401,000000,19.02,19.33,18.81,19.18,174868,0
+PDFS.US,D,20250402,000000,18.83,19.25,18.815,19.04,194593,0
+PDFS.US,D,20250403,000000,17.97,18.16,17.1,17.37,332400,0
+PDFS.US,D,20250404,000000,16.59,17.33,15.93,16.86,365052,0
+PDFS.US,D,20250407,000000,16.34,18.16,15.9086,17.14,409212,0
+PDFS.US,D,20250408,000000,17.75,18.3499,16.07,16.41,256414,0
+PDFS.US,D,20250409,000000,16.41,19.475,16.41,18.96,498547,0
+PDFS.US,D,20250410,000000,18.08,18.185,17.3,17.79,313726,0
+PDFS.US,D,20250411,000000,17.82,18.53,17.45,18.29,243574,0
+PDFS.US,D,20250414,000000,18.66,18.8,17.58,17.95,260199,0
+PDFS.US,D,20250415,000000,17.82,18.56,17.806,17.93,167050,0
+PDFS.US,D,20250416,000000,17.29,17.45,16.98,17.42,270445,0
+PDFS.US,D,20250417,000000,17.49,17.7345,17.02,17.08,196928,0
+PDFS.US,D,20250421,000000,16.67,17.27,16.62,16.98,180504,0
+PDFS.US,D,20250422,000000,17.47,17.95,16.96,17.16,185460,0
+PDFS.US,D,20250423,000000,18.02,18.3,17.495,17.71,226583,0
+PDFS.US,D,20250424,000000,17.93,18.635,17.93,18.56,202888,0
+PDFS.US,D,20250425,000000,18.4,18.79,18.2,18.76,123161,0
+PDFS.US,D,20250428,000000,18.76,18.795,18.08,18.48,205758,0
+PDFS.US,D,20250429,000000,17.53,18.7391,17.53,18.51,207308,0
+PDFS.US,D,20250430,000000,18.03,18.4,17.8075,18.35,218326,0
+PDFS.US,D,20250501,000000,18.76,18.76,18.23,18.31,198101,0
+PDFS.US,D,20250502,000000,18.59,19.42,18.59,19.19,159178,0
+PDFS.US,D,20250505,000000,18.98,19.29,18.98,19.03,140242,0
+PDFS.US,D,20250506,000000,18.69,19.35,18.6067,19.05,175116,0
+PDFS.US,D,20250507,000000,19.19,19.4,18.6,19.1,186242,0
+PDFS.US,D,20250508,000000,19.28,19.89,19.15,19.6,245445,0
+PDFS.US,D,20250509,000000,18.56,19.1882,17.665,18.41,523347,0
+PDFS.US,D,20250512,000000,19.21,20,18.66,19.32,347845,0
+PDFS.US,D,20250513,000000,19.48,19.73,19.2,19.41,269016,0
+PDFS.US,D,20250514,000000,19.49,20.02,19,19.89,263861,0
+PDFS.US,D,20250515,000000,19.94,20.75,19.9276,20.49,234011,0
+PDFS.US,D,20250516,000000,20.35,20.59,19.645,19.7,263992,0
+PDFS.US,D,20250519,000000,19.24,19.6,19.24,19.39,177478,0
+PDFS.US,D,20250520,000000,19.25,19.44,19.05,19.41,151367,0
+PDFS.US,D,20250521,000000,19.1,19.41,18.82,18.84,200247,0
+PDFS.US,D,20250522,000000,18.81,19.22,18.71,18.72,152541,0
+PDFS.US,D,20250523,000000,18.32,18.655,18.2,18.35,139627,0
+PDFS.US,D,20250527,000000,18.71,19.11,18.4528,18.87,163367,0
+PDFS.US,D,20250528,000000,18.87,19.14,18.045,18.13,209131,0
+PDFS.US,D,20250529,000000,18.42,18.51,18.13,18.31,173429,0
+PDFS.US,D,20250530,000000,18.18,18.18,17.3501,17.7,322304,0
+PDFS.US,D,20250602,000000,17.62,17.91,17.43,17.82,214391,0
+PDFS.US,D,20250603,000000,17.85,18.61,17.6,18.54,152064,0
+PDFS.US,D,20250604,000000,18.65,19.075,18.4566,18.95,161681,0
+PDFS.US,D,20250605,000000,19.07,19.74,18.8647,19.07,301397,0
+PDFS.US,D,20250606,000000,19.29,19.68,19.03,19.25,174260,0
+PDFS.US,D,20250609,000000,19.4,19.99,19.3877,19.64,210889,0
+PDFS.US,D,20250610,000000,19.86,20.28,19.66,20.2,154652,0
+PDFS.US,D,20250611,000000,20.27,20.7,20.15,20.27,204837,0
+PDFS.US,D,20250612,000000,20.09,20.35,19.925,20.15,166690,0
+PDFS.US,D,20250613,000000,19.6,20,19.34,19.38,208138,0
+PDFS.US,D,20250616,000000,19.59,20.34,19.54,20.19,235569,0
+PDFS.US,D,20250617,000000,20.02,20.41,20.02,20.17,177659,0
+PDFS.US,D,20250618,000000,20.2,20.295,19.835,19.9,153628,0
+PDFS.US,D,20250620,000000,20.18,20.47,19.2273,19.56,379511,0
+PDFS.US,D,20250623,000000,19.63,19.83,19.4,19.82,185584,0
+PDFS.US,D,20250624,000000,20.13,20.85,19.95,20.73,174639,0
+PDFS.US,D,20250625,000000,20.89,21.065,20.57,20.93,205650,0
+PDFS.US,D,20250626,000000,21,21.48,20.935,21.44,215903,0
+PDFS.US,D,20250627,000000,21.48,21.57,20.735,21.15,713441,0
+PDFS.US,D,20250630,000000,21.24,21.44,20.94,21.38,414198,0
+PDFS.US,D,20250701,000000,21.27,22.18,21.09,21.87,292539,0
+PDFS.US,D,20250702,000000,22.14,22.6,21.755,22.6,260538,0
+PDFS.US,D,20250703,000000,22.81,23.0423,22.66,22.99,201170,0
+PDFS.US,D,20250707,000000,22.63,23.02,22.275,22.35,433463,0
+PDFS.US,D,20250708,000000,22.57,23.8,22.455,23.7,326463,0
+PDFS.US,D,20250709,000000,23.67,24.19,23.17,23.7,329389,0
+PDFS.US,D,20250710,000000,23.92,23.999,23.09,23.51,432718,0
+PDFS.US,D,20250711,000000,23.27,23.56,22.94,23.02,285133,0
+PDFS.US,D,20250714,000000,22.81,22.98,22.4,22.91,247186,0
+PDFS.US,D,20250715,000000,23.25,23.66,22.54,22.56,234807,0
+PDFS.US,D,20250716,000000,22.57,23.38,21.95,23.29,360295,0
+PDFS.US,D,20250717,000000,23.21,23.64,23.07,23.52,288490,0
+PDFS.US,D,20250718,000000,23.91,23.915,23.3,23.58,239438,0
+PDFS.US,D,20250721,000000,23.76,24,23.47,23.88,179911,0
+PDFS.US,D,20250722,000000,23.77,23.93,23.3,23.715,227916,0
+PDFS.US,D,20250723,000000,23.76,23.88,23.4029,23.88,183044,0
+PDFS.US,D,20250724,000000,23.77,23.92,23.09,23.77,181049,0
+PDFS.US,D,20250725,000000,23.73,23.82,23.472,23.79,122589,0
+PDFS.US,D,20250728,000000,23.99,24.51,23.95,24.25,223101,0
+PDFS.US,D,20250729,000000,24.55,24.76,24,24.23,208088,0
+PDFS.US,D,20250730,000000,24.3,24.32,23.04,23.25,222738,0
+PDFS.US,D,20250731,000000,23.03,23.22,22.11,22.23,336747,0
+PDFS.US,D,20250801,000000,21.79,22.03,21.25,21.72,318487,0
+PDFS.US,D,20250804,000000,21.88,22.9,21.79,22.87,244852,0
+PDFS.US,D,20250805,000000,23.02,23.02,22.02,22.6,202485,0
+PDFS.US,D,20250806,000000,22.49,22.64,21.94,22.3,184214,0
+PDFS.US,D,20250807,000000,22.97,22.97,21.9,22.18,238261,0
+PDFS.US,D,20250808,000000,21.05,21.15,18.12,19.73,958515,0
+PDFS.US,D,20250811,000000,19.73,20.2679,18.59,18.97,646441,0
+PDFS.US,D,20250812,000000,19.21,20.35,18.795,20.3,415271,0
+PDFS.US,D,20250813,000000,20.5,20.5,19.57,20.08,347956,0
+PDFS.US,D,20250814,000000,19.79,19.81,19.065,19.1,282263,0
+PDFS.US,D,20250815,000000,19.1,19.43,18.56,19.35,271216,0
+PDFS.US,D,20250818,000000,19.38,19.91,19.25,19.62,212897,0
+PDFS.US,D,20250819,000000,19.7,19.86,19.31,19.47,183660,0
+PDFS.US,D,20250820,000000,19.37,19.43,19.04,19.26,241022,0
+PDFS.US,D,20250821,000000,19.04,19.363,19,19.22,276129,0
+PDFS.US,D,20250822,000000,19.39,20.63,19.36,20.28,467921,0
+PDFS.US,D,20250825,000000,20.27,20.4166,19.84,19.89,155003,0
+PDFS.US,D,20250826,000000,19.88,20.11,19.68,20.03,351574,0
+PDFS.US,D,20250827,000000,19.96,20.105,19.59,19.755,356862,0
+PDFS.US,D,20250828,000000,19.94,20.07,19.6,19.96,298502,0
+PDFS.US,D,20250829,000000,19.84,20.54,19.575,20.45,338310,0
+PDFS.US,D,20250902,000000,20,20,19.13,19.36,304376,0
+PDFS.US,D,20250903,000000,19.34,19.505,18.93,19.2,197701,0
+PDFS.US,D,20250904,000000,19.19,19.72,19.065,19.69,146101,0
+PDFS.US,D,20250905,000000,19.94,20.17,19.7,19.95,206992,0
+PDFS.US,D,20250908,000000,20.02,20.065,19.695,19.88,295013,0
+PDFS.US,D,20250909,000000,19.92,20.43,19.81,20.11,235478,0
+PDFS.US,D,20250910,000000,20.12,20.125,19.165,19.33,250684,0
+PDFS.US,D,20250911,000000,19.49,20.02,19.49,19.97,223658,0
+PDFS.US,D,20250912,000000,19.9,19.95,19.365,19.38,190877,0
+PDFS.US,D,20250915,000000,19.46,19.735,19.38,19.65,201035,0
+PDFS.US,D,20250916,000000,19.64,19.97,19.57,19.94,280350,0
+PDFS.US,D,20250917,000000,19.98,20.59,19.75,20.06,306554,0
+PDFS.US,D,20250918,000000,21,21.92,20.925,21.84,455577,0
+PDFS.US,D,20250919,000000,21.92,22.53,21.513,22.01,585360,0
+PDFS.US,D,20250922,000000,21.96,22.63,21.92,22.54,332624,0
+PDFS.US,D,20250923,000000,24.065,26.37,23.99,25.96,802766,0
+PDFS.US,D,20250924,000000,25.5,25.68,24.98,25.46,514931,0
+PDFS.US,D,20250925,000000,25.03,25.57,24.6,25.53,364126,0
+PDFS.US,D,20250926,000000,25.52,26.315,25.3473,26.12,303380,0
+PDFS.US,D,20250929,000000,26.28,26.59,25.98,26.1,474043,0
+PDFS.US,D,20250930,000000,26.1,26.3,25.36,25.82,329203,0
+PDFS.US,D,20251001,000000,25.5,26.26,25.125,26.22,348762,0
+PDFS.US,D,20251002,000000,26.45,26.57,25.84,26.14,283772,0
+PDFS.US,D,20251003,000000,26.31,26.6,25.96,26.11,169187,0
+PDFS.US,D,20251006,000000,26.61,27.115,26.435,26.93,201152,0
+PDFS.US,D,20251007,000000,27.04,27.04,25.245,25.41,252422,0
+PDFS.US,D,20251008,000000,25.46,26.12,25.29,26.08,245146,0
+PDFS.US,D,20251009,000000,26.07,26.48,25.8501,26.35,296658,0
+PDFS.US,D,20251010,000000,26.37,26.62,25.03,25.1,248139,0
+PDFS.US,D,20251013,000000,25.75,26.63,25.51,26.53,195829,0
+PDFS.US,D,20251014,000000,25.92,26.98,25.92,26.52,164468,0
+PDFS.US,D,20251015,000000,26.97,27.73,26.84,27.7,278367,0
+PDFS.US,D,20251016,000000,28.02,28.37,27.68,27.83,321163,0
+PDFS.US,D,20251017,000000,27.32,28.2945,27.305,27.47,342077,0
+PDFS.US,D,20251020,000000,27.72,28.55,27.72,28.29,146408,0
+PDFS.US,D,20251021,000000,27.9,28.6613,27.87,28.5,170803,0
+PDFS.US,D,20251022,000000,28.21,28.4,27.22,27.37,267114,0
+PDFS.US,D,20251023,000000,27.27,28.08,27.01,27.41,148448,0
+PDFS.US,D,20251024,000000,27.75,28.33,27.59,28.11,114357,0
+PDFS.US,D,20251027,000000,28.39,28.74,28.09,28.73,188262,0
+PDFS.US,D,20251028,000000,28.53,28.67,28.03,28.57,144922,0
+PDFS.US,D,20251029,000000,28.62,29.87,28.62,29.22,228995,0
+PDFS.US,D,20251030,000000,29.2,29.79,29.06,29.18,204425,0
+PDFS.US,D,20251031,000000,29.11,29.555,28.93,29.13,218505,0
+PDFS.US,D,20251103,000000,29.27,29.44,28.7932,29.3,224753,0
+PDFS.US,D,20251104,000000,28.51,29.075,27.92,27.93,320201,0
+PDFS.US,D,20251105,000000,28.49,28.87,27.89,28.05,345425,0
+PDFS.US,D,20251106,000000,27.89,28.46,27,27.49,355057,0
+PDFS.US,D,20251107,000000,29.01,29.01,25.645,26.45,556001,0
+PDFS.US,D,20251110,000000,27.09,27.19,26.7,27.11,247868,0
+PDFS.US,D,20251111,000000,26.84,26.84,25.71,26.13,267765,0
+PDFS.US,D,20251112,000000,26.3,26.61,25.8,25.97,265042,0
+PDFS.US,D,20251113,000000,25.66,25.78,24.865,25.14,336007,0
+PDFS.US,D,20251114,000000,24.205,25.13,24.2,25.11,389258,0
+PDFS.US,D,20251117,000000,25.07,25.25,24.6,24.83,263751,0
+PDFS.US,D,20251118,000000,24.64,24.9939,23.55,23.97,242283,0
+PDFS.US,D,20251119,000000,24.23,24.975,24.1847,24.47,224831,0
+PDFS.US,D,20251120,000000,25,25.66,23.88,23.98,338498,0
+PDFS.US,D,20251121,000000,23.93,25.06,23.685,24.92,314869,0
+PDFS.US,D,20251124,000000,25.15,25.8891,24.96,25.6,419978,0
+PDFS.US,D,20251125,000000,25.6,27,25.28,26.95,372560,0
+PDFS.US,D,20251126,000000,27,27.34,26.502,26.84,391045,0
+PDFS.US,D,20251128,000000,26.88,27.36,26.8188,27.1,102397,0
+PDFS.US,D,20251201,000000,26.68,27.22,26.68,26.91,206581,0
+PDFS.US,D,20251202,000000,27.21,28.12,27.21,28.02,236851,0
+PDFS.US,D,20251203,000000,28,29.19,27.61,29.03,224879,0
+PDFS.US,D,20251204,000000,29.03,29.64,28.5,28.95,289461,0
+PDFS.US,D,20251205,000000,29.13,29.91,28.95,29.75,317089,0
+PDFS.US,D,20251208,000000,30,31.46,29.77,31.01,556678,0
+PDFS.US,D,20251209,000000,31.01,31.79,30.75,31.61,347577,0
+PDFS.US,D,20251210,000000,31.67,32.06,31.045,31.86,311817,0
+PDFS.US,D,20251211,000000,31.79,32.31,31.2,31.92,216027,0
+PDFS.US,D,20251212,000000,31.73,31.735,29.93,30.14,327047,0
+PDFS.US,D,20251215,000000,30.65,30.65,29.915,29.93,235380,0
+PDFS.US,D,20251216,000000,29.63,29.88,28.82,29.04,297619,0
+PDFS.US,D,20251217,000000,28.96,29.5,27.475,27.52,286847,0
+PDFS.US,D,20251218,000000,28,28.75,27.12,27.42,241775,0
+PDFS.US,D,20251219,000000,27.36,28.22,27.36,27.95,413797,0
+PDFS.US,D,20251222,000000,28.41,29.25,28.18,29.04,201378,0
+PDFS.US,D,20251223,000000,29.01,29.01,28.5004,28.81,134923,0
+PDFS.US,D,20251224,000000,28.75,28.82,28.35,28.74,97506,0
+PDFS.US,D,20251226,000000,28.74,29.495,28.615,29.31,178023,0
+PDFS.US,D,20251229,000000,29.27,29.8,29.06,29.76,193327,0
+PDFS.US,D,20251230,000000,29.74,29.88,29.34,29.65,237289,0
+PDFS.US,D,20251231,000000,29.83,29.83,28.51,28.53,189608,0
+PDFS.US,D,20260102,000000,29.2,29.84,28.74,29.55,415037,0
+PDFS.US,D,20260105,000000,29.98,31.2,29.98,30.97,234217,0
+PDFS.US,D,20260106,000000,31.25,32.34,30.995,32.12,344784,0
+PDFS.US,D,20260107,000000,31.77,32.1,31.36,32.05,276567,0
+PDFS.US,D,20260108,000000,31.81,32.105,30.12,30.41,267349,0
+PDFS.US,D,20260109,000000,30.6,31.87,30.6,31.56,208264,0
+PDFS.US,D,20260112,000000,31.33,32.14,31.28,31.87,193196,0
+PDFS.US,D,20260113,000000,32,32.85,31.675,32.48,225794,0
+PDFS.US,D,20260114,000000,32.33,33.67,32.07,32.91,409455,0
+PDFS.US,D,20260115,000000,33.62,35.42,33.61,34.79,496912,0
+PDFS.US,D,20260116,000000,34.94,35.82,34.935,35.76,267851,0
+PDFS.US,D,20260120,000000,34.73,36.87,34.73,35.63,604235,0
+PDFS.US,D,20260121,000000,36.2,36.4,35.28,35.86,345504,0
+PDFS.US,D,20260122,000000,36.99,36.99,34.81,34.84,219796,0
+PDFS.US,D,20260123,000000,34.73,36.6,33.7,33.83,197413,0
+PDFS.US,D,20260126,000000,34.01,34.72,33.5,33.98,216574,0
+PDFS.US,D,20260127,000000,34.12,34.53,33.77,33.85,183486,0
+PDFS.US,D,20260128,000000,34.395,35.21,33.96,34.46,269982,0
+PDFS.US,D,20260129,000000,34.3,34.64,33.16,34.03,249560,0
+PDFS.US,D,20260130,000000,33.44,33.965,31.77,31.85,403512,0
+PDFS.US,D,20260202,000000,31.73,32.6499,30.73,31.23,389384,0
+PDFS.US,D,20260203,000000,31.66,31.76,28.69,29.25,404145,0
+PDFS.US,D,20260204,000000,29.26,29.51,27.38,27.5,384530,0
+PDFS.US,D,20260205,000000,27.47,28,26.585,27.02,313100,0
+PDFS.US,D,20260206,000000,27.87,29.5608,27.55,29.07,330690,0
+PDFS.US,D,20260209,000000,29.03,31.04,28.75,30.64,325149,0
+PDFS.US,D,20260210,000000,30.75,31.38,30,30.71,198593,0
+PDFS.US,D,20260211,000000,31.42,32.67,30.375,32.52,363688,0
+PDFS.US,D,20260212,000000,32.75,33.11,31.6,32.11,373443,0
+PDFS.US,D,20260213,000000,32.06,35.13,32.02,33.69,499754,0
+PDFS.US,D,20260217,000000,33.43,34.14,32.73,33.66,391314,0
+PDFS.US,D,20260218,000000,33.53,34.255,32.7,33.26,468427,0
diff --git a/daily/us/nasdaq stocks/2/peli.us.txt b/daily/us/nasdaq stocks/2/peli.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9e12f83817cc62e9e4d2ef56586fe694d03c4470
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/peli.us.txt	
@@ -0,0 +1,169 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PELI.US,D,20250612,000000,10,10,9.95,9.97,684929,0
+PELI.US,D,20250613,000000,9.9,9.95,9.9,9.95,1710,0
+PELI.US,D,20250616,000000,9.97,9.97,9.97,9.97,135038,0
+PELI.US,D,20250617,000000,9.94,9.98,9.94,9.96,707,0
+PELI.US,D,20250618,000000,9.97,9.97,9.9663,9.9692,6955,0
+PELI.US,D,20250620,000000,9.96,9.96,9.96,9.96,5236,0
+PELI.US,D,20250623,000000,8.98,9.98,8.98,9.96,16171,0
+PELI.US,D,20250624,000000,10.01,10.02,10,10.01,276095,0
+PELI.US,D,20250625,000000,10.0054,10.0201,10,10.01,56881,0
+PELI.US,D,20250626,000000,10,10.03,10,10.03,2644,0
+PELI.US,D,20250627,000000,10,10.03,10,10.0173,2671,0
+PELI.US,D,20250630,000000,10.03,10.03,10.03,10.03,552,0
+PELI.US,D,20250701,000000,10,10,10,10,1035,0
+PELI.US,D,20250702,000000,9.99,9.99,9.99,9.99,3661,0
+PELI.US,D,20250703,000000,10.01,10.01,10.01,10.01,7232,0
+PELI.US,D,20250707,000000,10.01,10.02,10.01,10.01,9269,0
+PELI.US,D,20250708,000000,10,10.01,9.99,9.99,8372,0
+PELI.US,D,20250709,000000,9.98,10.01,9.98,10.01,7541,0
+PELI.US,D,20250710,000000,10.01,10.01,10.01,10.01,2124,0
+PELI.US,D,20250711,000000,10,10.005,10,10.005,6034,0
+PELI.US,D,20250714,000000,10.01,10.02,10,10,2356,0
+PELI.US,D,20250715,000000,10.01,10.01,9.98,9.98,7168,0
+PELI.US,D,20250716,000000,10.01,10.01,10.01,10.01,1119,0
+PELI.US,D,20250717,000000,10.01,10.02,10,10.02,4110,0
+PELI.US,D,20250718,000000,10.02,10.04,10.02,10.03,1854,0
+PELI.US,D,20250721,000000,10.02,10.02,10.02,10.02,1252,0
+PELI.US,D,20250722,000000,10.02,10.02,9.99,10.015,32100,0
+PELI.US,D,20250723,000000,10.025,10.05,10.02,10.02,1954,0
+PELI.US,D,20250724,000000,10.03,10.03,10.01,10.01,1816,0
+PELI.US,D,20250725,000000,10.015,10.025,10,10.025,3894,0
+PELI.US,D,20250728,000000,10,10.05,10,10.05,1657,0
+PELI.US,D,20250729,000000,10,10.03,10,10.03,1762,0
+PELI.US,D,20250730,000000,9.99,10.0075,9.99,10.0075,4034,0
+PELI.US,D,20250801,000000,10,10,10,10,1226,0
+PELI.US,D,20250804,000000,10.015,10.025,9.99,9.99,1568,0
+PELI.US,D,20250805,000000,10.02,10.025,10,10,1536,0
+PELI.US,D,20250806,000000,10.018,10.018,10.01,10.01,1910,0
+PELI.US,D,20250807,000000,10.02,10.02,10,10.01,2849,0
+PELI.US,D,20250808,000000,10.03,10.03,10.02,10.02,510,0
+PELI.US,D,20250811,000000,10.02,10.02,10,10,400,0
+PELI.US,D,20250812,000000,10.03,10.03,10.01,10.01,402,0
+PELI.US,D,20250813,000000,10.03,10.03,10.01,10.01,461,0
+PELI.US,D,20250814,000000,10.01,10.01,10.01,10.01,310,0
+PELI.US,D,20250815,000000,10.015,10.015,10.01,10.01,300,0
+PELI.US,D,20250818,000000,10,10.005,9.9999,10.005,40900,0
+PELI.US,D,20250819,000000,10.0051,10.015,10.005,10.015,1781,0
+PELI.US,D,20250820,000000,10.0298,10.03,10.015,10.015,1526,0
+PELI.US,D,20250821,000000,10.03,10.03,10.015,10.015,1067,0
+PELI.US,D,20250822,000000,10.02,10.02,10.01,10.01,1286,0
+PELI.US,D,20250825,000000,10.01,10.03,10.01,10.01,1200,0
+PELI.US,D,20250826,000000,10.01,10.03,10.01,10.03,22165,0
+PELI.US,D,20250827,000000,10.01,10.01,10.01,10.01,92038,0
+PELI.US,D,20250828,000000,10.01,10.02,10.01,10.02,26700,0
+PELI.US,D,20250829,000000,10.02,10.03,10.02,10.03,32044,0
+PELI.US,D,20250902,000000,10.03,10.03,10.02,10.02,9104,0
+PELI.US,D,20250903,000000,10.03,10.03,10.02,10.03,178395,0
+PELI.US,D,20250904,000000,10.02,10.02,10.01,10.01,44453,0
+PELI.US,D,20250905,000000,10.03,10.03,10.03,10.03,4867,0
+PELI.US,D,20250908,000000,10.038,10.04,10.03,10.035,5122,0
+PELI.US,D,20250909,000000,10.03,10.03,10.03,10.03,11862,0
+PELI.US,D,20250910,000000,10.05,10.05,10.03,10.03,14132,0
+PELI.US,D,20250911,000000,10.0389,10.0389,10.02,10.02,21119,0
+PELI.US,D,20250912,000000,10.04,10.04,10.03,10.03,15065,0
+PELI.US,D,20250915,000000,10.05,10.05,10.03,10.03,501,0
+PELI.US,D,20250916,000000,10.03,10.04,10.03,10.03,87886,0
+PELI.US,D,20250917,000000,10.04,10.0457,10.04,10.0457,100851,0
+PELI.US,D,20250918,000000,10.04,10.04,10.04,10.04,30281,0
+PELI.US,D,20250919,000000,10.04,10.045,10.03,10.03,1077,0
+PELI.US,D,20250922,000000,10.05,10.06,10.04,10.05,15804,0
+PELI.US,D,20250923,000000,10.0401,10.0405,10.0401,10.0405,1510,0
+PELI.US,D,20250924,000000,10.05,10.055,10.05,10.05,19802,0
+PELI.US,D,20250925,000000,10.05,10.05,10.05,10.05,7116,0
+PELI.US,D,20250926,000000,10.05,10.05,10.05,10.05,14958,0
+PELI.US,D,20250929,000000,10.05,10.06,10.05,10.06,23336,0
+PELI.US,D,20250930,000000,10.06,10.06,10.06,10.06,20000,0
+PELI.US,D,20251001,000000,10.06,10.07,10.06,10.0635,44335,0
+PELI.US,D,20251002,000000,10.06,10.07,10.06,10.06,22250,0
+PELI.US,D,20251003,000000,10.06,10.07,10.06,10.06,21846,0
+PELI.US,D,20251006,000000,10.07,10.08,10.06,10.07,35548,0
+PELI.US,D,20251007,000000,10.07,10.0824,10.07,10.0824,11404,0
+PELI.US,D,20251008,000000,10.07,10.07,10.06,10.06,5251,0
+PELI.US,D,20251010,000000,10.09,10.09,10.06,10.09,2108,0
+PELI.US,D,20251013,000000,10.06,10.06,10.06,10.06,261,0
+PELI.US,D,20251014,000000,10.089,10.11,10.07,10.1027,25885,0
+PELI.US,D,20251015,000000,10.09,10.09,10.08,10.09,6956,0
+PELI.US,D,20251016,000000,10.09,10.11,10.09,10.11,5498,0
+PELI.US,D,20251017,000000,10.09,10.11,10.09,10.11,13346,0
+PELI.US,D,20251020,000000,10.09,10.11,10.09,10.095,38120,0
+PELI.US,D,20251021,000000,10.0907,10.11,10.09,10.11,1593,0
+PELI.US,D,20251022,000000,10.11,10.12,10.11,10.11,75914,0
+PELI.US,D,20251023,000000,10.1,10.105,10.1,10.105,429,0
+PELI.US,D,20251024,000000,10.1,10.11,10.1,10.11,651,0
+PELI.US,D,20251027,000000,10.09,10.12,10.09,10.12,8114,0
+PELI.US,D,20251028,000000,10.12,10.12,10.09,10.0965,4651,0
+PELI.US,D,20251030,000000,10.0835,10.091,10.08,10.09,7843,0
+PELI.US,D,20251031,000000,10.115,10.115,10.11,10.11,17678,0
+PELI.US,D,20251103,000000,10.11,10.12,10.11,10.11,4770,0
+PELI.US,D,20251104,000000,10.12,10.12,10.12,10.12,3614,0
+PELI.US,D,20251105,000000,10.13,10.13,10.13,10.13,1143,0
+PELI.US,D,20251106,000000,10.14,10.15,10.13,10.15,24976,0
+PELI.US,D,20251107,000000,10.15,10.19,10.15,10.18,178544,0
+PELI.US,D,20251110,000000,10.14,10.17,10.14,10.17,128125,0
+PELI.US,D,20251111,000000,10.17,10.19,10.17,10.17,221783,0
+PELI.US,D,20251112,000000,10.18,10.185,10.18,10.18,160710,0
+PELI.US,D,20251113,000000,10.15,10.15,10.15,10.15,1318,0
+PELI.US,D,20251114,000000,10.17,10.17,10.15,10.16,44703,0
+PELI.US,D,20251117,000000,10.17,10.1755,10.14,10.14,100432,0
+PELI.US,D,20251118,000000,10.12,10.13,10.12,10.13,1177,0
+PELI.US,D,20251119,000000,10.14,10.14,10.13,10.1397,2501,0
+PELI.US,D,20251120,000000,10.13,10.13,10.13,10.13,1512,0
+PELI.US,D,20251121,000000,10.17,10.17,10.13,10.13,9622,0
+PELI.US,D,20251124,000000,10.12,10.135,10.12,10.13,2623,0
+PELI.US,D,20251126,000000,10.14,10.14,10.13,10.13,355,0
+PELI.US,D,20251128,000000,10.12,10.12,10.12,10.12,270,0
+PELI.US,D,20251201,000000,10.17,10.17,10.17,10.17,115,0
+PELI.US,D,20251202,000000,10.17,10.17,10.15,10.15,211,0
+PELI.US,D,20251203,000000,10.13,10.13,10.13,10.13,179,0
+PELI.US,D,20251204,000000,10.12,10.145,10.09,10.14,41777,0
+PELI.US,D,20251205,000000,10.14,10.14,10.14,10.14,38377,0
+PELI.US,D,20251208,000000,10.14,10.15,10.14,10.15,6261,0
+PELI.US,D,20251209,000000,10.14,10.1493,10.13,10.1493,8407,0
+PELI.US,D,20251210,000000,10.14,10.14,10.11,10.11,5321,0
+PELI.US,D,20251211,000000,10.14,10.15,10.14,10.15,5658,0
+PELI.US,D,20251212,000000,10.14,10.16,10.14,10.16,4638,0
+PELI.US,D,20251215,000000,10.14,10.19,10.14,10.19,4347,0
+PELI.US,D,20251216,000000,10.14,10.17,10.14,10.16,7713,0
+PELI.US,D,20251217,000000,10.14,10.15,10.14,10.15,7584,0
+PELI.US,D,20251218,000000,10.14,10.145,10.14,10.145,33524,0
+PELI.US,D,20251219,000000,10.14,10.15,10.14,10.15,6761,0
+PELI.US,D,20251222,000000,10.14,10.17,10.14,10.17,23002,0
+PELI.US,D,20251223,000000,10.14,10.17,10.14,10.17,4184,0
+PELI.US,D,20251224,000000,10.13,10.15,10.13,10.15,8132,0
+PELI.US,D,20251226,000000,10.19,10.19,10.14,10.189,6233,0
+PELI.US,D,20251229,000000,10.165,10.165,10.15,10.15,8919,0
+PELI.US,D,20251230,000000,10.15,10.15,10.14,10.14,4011,0
+PELI.US,D,20251231,000000,10.15,10.17,10.15,10.1505,7475,0
+PELI.US,D,20260102,000000,10.15,10.15,10.15,10.15,7110,0
+PELI.US,D,20260105,000000,10.17,10.179,10.16,10.179,3918,0
+PELI.US,D,20260106,000000,10.16,10.18,10.155,10.1799,35090,0
+PELI.US,D,20260107,000000,10.19,10.33,10.15,10.2266,210279,0
+PELI.US,D,20260108,000000,10.25,10.2701,10.225,10.26,213822,0
+PELI.US,D,20260109,000000,10.29,10.31,10.25,10.31,204826,0
+PELI.US,D,20260112,000000,10.39,10.65,10.35,10.44,428950,0
+PELI.US,D,20260113,000000,10.5,10.55,10.27,10.3,245642,0
+PELI.US,D,20260114,000000,10.34,10.99,10.32,10.85,2755517,0
+PELI.US,D,20260115,000000,10.75,10.87,10.5,10.54,927994,0
+PELI.US,D,20260116,000000,10.5699,10.8,10.45,10.58,1066659,0
+PELI.US,D,20260120,000000,10.8,11.25,10.64,10.97,1656014,0
+PELI.US,D,20260121,000000,11.11,11.45,10.52,11.09,1747962,0
+PELI.US,D,20260122,000000,11.18,11.48,10.9,11.22,1224675,0
+PELI.US,D,20260123,000000,11.36,11.49,10.804,11.16,605983,0
+PELI.US,D,20260126,000000,11.26,11.27,10.6,10.92,746899,0
+PELI.US,D,20260127,000000,11.01,11.04,10.66,11,523289,0
+PELI.US,D,20260128,000000,10.95,10.95,10.7,10.8,338929,0
+PELI.US,D,20260129,000000,10.79,10.79,10.46,10.61,448044,0
+PELI.US,D,20260130,000000,10.62,10.695,10.48,10.62,173173,0
+PELI.US,D,20260202,000000,10.52,10.57,10.26,10.43,499091,0
+PELI.US,D,20260203,000000,10.4,10.45,10.31,10.34,342001,0
+PELI.US,D,20260204,000000,10.32,10.37,10.25,10.3,522269,0
+PELI.US,D,20260205,000000,10.27,10.39,10.25,10.27,344236,0
+PELI.US,D,20260206,000000,10.29,10.3799,10.28,10.33,101442,0
+PELI.US,D,20260209,000000,10.32,10.38,10.3,10.35,137139,0
+PELI.US,D,20260210,000000,10.3,10.375,10.3,10.35,90168,0
+PELI.US,D,20260211,000000,10.32,10.38,10.3003,10.36,168512,0
+PELI.US,D,20260212,000000,10.37,10.39,10.27,10.31,178812,0
+PELI.US,D,20260213,000000,10.29,10.459,10.29,10.35,210148,0
+PELI.US,D,20260217,000000,10.3601,10.4005,10.3,10.35,55638,0
+PELI.US,D,20260218,000000,10.35,10.395,10.31,10.33,139747,0
diff --git a/daily/us/nasdaq stocks/2/peliu.us.txt b/daily/us/nasdaq stocks/2/peliu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02222d00d0b0f87e9792063aa4400dc3d03b2b1e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/peliu.us.txt	
@@ -0,0 +1,79 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PELIU.US,D,20250523,000000,10.02,10.03,10.01,10.01,4031294,0
+PELIU.US,D,20250527,000000,10.015,10.03,10.01,10.015,365767,0
+PELIU.US,D,20250528,000000,10.02,10.03,10.01,10.01,378219,0
+PELIU.US,D,20250529,000000,10.01,10.015,10.01,10.01,31463,0
+PELIU.US,D,20250530,000000,10.015,10.015,10.015,10.015,54424,0
+PELIU.US,D,20250602,000000,10.015,10.02,10.01,10.02,114661,0
+PELIU.US,D,20250603,000000,10.02,10.03,10.02,10.025,29206,0
+PELIU.US,D,20250604,000000,10.03,10.03,10.025,10.03,8397,0
+PELIU.US,D,20250605,000000,10.03,10.03,10.02,10.03,151572,0
+PELIU.US,D,20250606,000000,10.04,10.06,10.035,10.06,32659,0
+PELIU.US,D,20250609,000000,10.07,10.07,10.05,10.07,35362,0
+PELIU.US,D,20250610,000000,10.06,10.06,10.055,10.06,7304,0
+PELIU.US,D,20250611,000000,10.1,10.1,10.1,10.1,995,0
+PELIU.US,D,20250612,000000,10.0985,10.13,10.08,10.11,699335,0
+PELIU.US,D,20250613,000000,10.07,10.1,10.07,10.1,2174,0
+PELIU.US,D,20250616,000000,10.1,10.1638,10.1,10.1,2140,0
+PELIU.US,D,20250617,000000,10.1,10.1,10.1,10.1,3806,0
+PELIU.US,D,20250620,000000,10.43,10.43,10.1,10.1,23803,0
+PELIU.US,D,20250623,000000,10.08,10.11,10.08,10.11,11207,0
+PELIU.US,D,20250624,000000,10.12,10.25,10.12,10.23,145883,0
+PELIU.US,D,20250625,000000,10.12,10.16,10.09,10.15,935,0
+PELIU.US,D,20250626,000000,10.0859,10.17,10.0859,10.15,17425,0
+PELIU.US,D,20250627,000000,10.2,10.2,10.2,10.2,323,0
+PELIU.US,D,20250630,000000,10.16,10.16,10.16,10.16,324,0
+PELIU.US,D,20250701,000000,10.1971,10.1971,10.16,10.16,368,0
+PELIU.US,D,20250702,000000,10.16,10.23,10.16,10.23,243,0
+PELIU.US,D,20250707,000000,10.23,10.23,10.2172,10.2251,705,0
+PELIU.US,D,20250710,000000,10.22,10.22,10.1669,10.22,350,0
+PELIU.US,D,20250711,000000,10.22,10.22,10.22,10.22,118,0
+PELIU.US,D,20250714,000000,10.21,10.21,10.21,10.21,126,0
+PELIU.US,D,20250716,000000,10.21,10.21,10.21,10.21,101,0
+PELIU.US,D,20250723,000000,10.21,10.21,10.21,10.21,110,0
+PELIU.US,D,20250724,000000,10.21,10.21,10.185,10.185,296,0
+PELIU.US,D,20250725,000000,10.2181,10.2181,10.2181,10.2181,200,0
+PELIU.US,D,20250731,000000,10.23,10.23,10.14,10.1767,1608,0
+PELIU.US,D,20250808,000000,10.21,10.21,10.21,10.21,109,0
+PELIU.US,D,20250811,000000,10.21,10.21,10.21,10.21,107,0
+PELIU.US,D,20250814,000000,10.21,10.21,10.21,10.21,105,0
+PELIU.US,D,20250815,000000,10.22,10.22,10.22,10.22,105,0
+PELIU.US,D,20250819,000000,10.21,10.21,10.21,10.21,105,0
+PELIU.US,D,20250820,000000,10.23,10.23,10.23,10.23,154,0
+PELIU.US,D,20250826,000000,10.21,10.21,10.21,10.21,103,0
+PELIU.US,D,20250827,000000,10.21,10.21,10.21,10.21,102,0
+PELIU.US,D,20250828,000000,10.21,10.23,10.21,10.21,2966,0
+PELIU.US,D,20250829,000000,10.1927,10.2,10.1927,10.2,401,0
+PELIU.US,D,20250909,000000,10.2093,10.23,10.2093,10.2278,720,0
+PELIU.US,D,20250919,000000,10.34,10.34,10.34,10.34,225,0
+PELIU.US,D,20250922,000000,10.34,10.35,10.34,10.35,1551,0
+PELIU.US,D,20251007,000000,11.12,11.12,10.31,10.31,202,0
+PELIU.US,D,20251010,000000,10.84,10.84,10.27,10.27,202,0
+PELIU.US,D,20251013,000000,10.33,10.33,10.33,10.33,50041,0
+PELIU.US,D,20251022,000000,10.6,10.6,10.45,10.6,873,0
+PELIU.US,D,20251029,000000,10.64,10.64,10.525,10.525,225,0
+PELIU.US,D,20251030,000000,10.31,10.525,10.31,10.525,234,0
+PELIU.US,D,20251031,000000,10.66,10.66,10.3,10.34,529,0
+PELIU.US,D,20251103,000000,10.66,10.66,10.55,10.66,544,0
+PELIU.US,D,20251104,000000,10.66,10.66,10.66,10.66,104,0
+PELIU.US,D,20251105,000000,10.55,10.55,10.55,10.55,146,0
+PELIU.US,D,20251110,000000,10.69,10.69,10.69,10.69,118,0
+PELIU.US,D,20251111,000000,10.69,10.69,10.69,10.69,144,0
+PELIU.US,D,20251112,000000,10.45,10.69,10.43,10.69,1648,0
+PELIU.US,D,20251113,000000,10.69,10.69,10.69,10.69,110,0
+PELIU.US,D,20251114,000000,10.69,10.69,10.69,10.69,102,0
+PELIU.US,D,20251118,000000,10.69,10.69,10.69,10.69,116,0
+PELIU.US,D,20251119,000000,10.69,10.69,10.69,10.69,132,0
+PELIU.US,D,20251209,000000,10.38,11.16,10.34,11.16,716,0
+PELIU.US,D,20251219,000000,10.33,10.44,10.3,10.44,1100,0
+PELIU.US,D,20260121,000000,11.6,12.22,11.5,12.07,2292,0
+PELIU.US,D,20260122,000000,12.17,12.3,12.09,12.3,3427,0
+PELIU.US,D,20260123,000000,12.2,12.3,11.6,12.28,8117,0
+PELIU.US,D,20260126,000000,12.25,12.3,12.25,12.3,1473,0
+PELIU.US,D,20260127,000000,12.44,12.44,12.37,12.4,1535,0
+PELIU.US,D,20260128,000000,12.42,12.42,12.42,12.42,135,0
+PELIU.US,D,20260130,000000,13.52,13.52,13.52,13.52,125,0
+PELIU.US,D,20260202,000000,12.17,12.2,11.9,11.9,1778,0
+PELIU.US,D,20260209,000000,12,12,11.96,11.96,2102,0
+PELIU.US,D,20260212,000000,11.52,11.52,11.02,11.02,600,0
+PELIU.US,D,20260213,000000,11.01,11.01,11,11,300,0
diff --git a/daily/us/nasdaq stocks/2/pfg.us.txt b/daily/us/nasdaq stocks/2/pfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2e8bec423509a2b9b10e1b57431dbe983cf7b93
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pfg.us.txt	
@@ -0,0 +1,6120 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFG.US,D,20011023,000000,13.5983,14.1887,13.531,13.9261,48688492.606548,0
+PFG.US,D,20011024,000000,13.9954,14.7224,13.9261,14.6902,8737602.6860445,0
+PFG.US,D,20011025,000000,14.5887,14.6902,14.3623,14.5565,3046470.1110772,0
+PFG.US,D,20011026,000000,14.5565,14.5887,14.1954,14.2618,4989432.7559705,0
+PFG.US,D,20011029,000000,14.5887,14.5887,13.9261,14.0589,2627931.9233573,0
+PFG.US,D,20011030,000000,14.1954,14.7575,13.9261,14.615,3325143.6856897,0
+PFG.US,D,20011031,000000,14.855,15.9088,14.5565,14.9233,7623343.9719932,0
+PFG.US,D,20011101,000000,15.0112,15.0112,14.3954,14.5565,4105290.717559,0
+PFG.US,D,20011102,000000,14.656,14.7575,14.5565,14.7097,1768887.7455542,0
+PFG.US,D,20011105,000000,14.656,14.7224,14.4287,14.5887,1709420.7385217,0
+PFG.US,D,20011106,000000,14.537,15.0591,14.4881,14.9898,1038647.4118416,0
+PFG.US,D,20011107,000000,15.0249,15.0249,14.3623,14.4881,1498577.3913992,0
+PFG.US,D,20011108,000000,14.5565,14.5887,14.3213,14.4697,2454747.666001,0
+PFG.US,D,20011109,000000,14.2618,14.4365,14.2618,14.3291,2392283.8383044,0
+PFG.US,D,20011112,000000,14.336,14.5887,14.133,14.576,1645755.7227889,0
+PFG.US,D,20011113,000000,14.5887,14.5887,14.4287,14.4881,1027000.3974691,0
+PFG.US,D,20011114,000000,14.656,14.656,14.1954,14.4287,2934695.0547198,0
+PFG.US,D,20011115,000000,14.3623,14.5818,14.3291,14.5429,1295956.8528222,0
+PFG.US,D,20011116,000000,14.5887,15.1721,14.576,14.7575,2766747.0342895,0
+PFG.US,D,20011119,000000,14.5887,15.0843,14.5887,14.8101,1840614.6598311,0
+PFG.US,D,20011120,000000,14.7575,15.0922,14.7575,15.0716,1766647.3043877,0
+PFG.US,D,20011121,000000,15.1234,15.1857,15.0249,15.1633,1518753.660753,0
+PFG.US,D,20011123,000000,15.1721,15.1721,14.7224,14.8433,491309.47964929,0
+PFG.US,D,20011126,000000,14.656,14.9116,14.576,14.8101,3612338.3160478,0
+PFG.US,D,20011127,000000,14.7575,14.9898,14.7575,14.855,2295161.8411236,0
+PFG.US,D,20011128,000000,15.2044,15.2044,14.9116,15.1234,1302833.9618013,0
+PFG.US,D,20011129,000000,15.1234,15.217,14.9233,15.1721,781637.24296558,0
+PFG.US,D,20011130,000000,15.1857,15.2512,15.0591,15.217,3369669.6353903,0
+PFG.US,D,20011203,000000,15.2395,15.3848,14.7575,15.217,1550430.3831403,0
+PFG.US,D,20011204,000000,15.217,15.2453,15.0249,15.217,864715.99912807,0
+PFG.US,D,20011205,000000,15.2726,15.4492,15.217,15.3848,2047714.0309326,0
+PFG.US,D,20011206,000000,15.3848,15.7946,15.3322,15.5507,761172.97545637,0
+PFG.US,D,20011207,000000,15.4492,15.7731,15.3848,15.5507,1756636.0375458,0
+PFG.US,D,20011210,000000,15.5459,15.5459,15.3848,15.4893,2087314.2897606,0
+PFG.US,D,20011211,000000,15.4893,15.82,15.4893,15.58,2056529.2342604,0
+PFG.US,D,20011212,000000,15.6873,15.8883,15.5849,15.6873,2889571.5857146,0
+PFG.US,D,20011213,000000,15.7537,15.82,15.4893,15.5722,2709662.9301446,0
+PFG.US,D,20011214,000000,15.5204,16.1488,15.5204,15.9663,3188566.9661153,0
+PFG.US,D,20011217,000000,16.104,16.4162,15.5995,15.7146,1920846.2313819,0
+PFG.US,D,20011218,000000,15.8551,15.9722,15.5849,15.7146,2913479.5322356,0
+PFG.US,D,20011219,000000,15.8404,15.9946,15.2512,15.5936,4697162.7986876,0
+PFG.US,D,20011220,000000,15.5936,15.7215,15.2512,15.6405,5468934.3112459,0
+PFG.US,D,20011221,000000,15.3195,15.6259,15.3078,15.502,4290573.9721583,0
+PFG.US,D,20011224,000000,15.5204,15.58,15.4492,15.5204,2358219.0885071,0
+PFG.US,D,20011226,000000,15.5849,15.7215,15.4219,15.4492,3215760.7563603,0
+PFG.US,D,20011227,000000,15.5507,15.8551,15.3848,15.6209,2648397.2157711,0
+PFG.US,D,20011228,000000,15.6532,15.9489,15.5204,15.5995,2955469.8682828,0
+PFG.US,D,20011231,000000,15.6532,15.9489,15.6209,15.9137,2384819.4590652,0
+PFG.US,D,20020102,000000,15.9489,16.0484,15.538,15.8083,4046562.6666478,0
+PFG.US,D,20020103,000000,15.7946,15.8883,15.6209,15.7537,2243308.8493826,0
+PFG.US,D,20020104,000000,15.7868,16.0874,15.7537,15.8883,4440596.4134462,0
+PFG.US,D,20020107,000000,15.9137,15.98,15.5204,15.82,3919407.8938463,0
+PFG.US,D,20020108,000000,15.7537,16.0171,15.5995,15.9663,3581853.5575566,0
+PFG.US,D,20020109,000000,15.9663,16.0171,15.7332,15.8551,3838863.7264327,0
+PFG.US,D,20020110,000000,16.1157,16.1157,15.9137,16.0484,3024203.036609,0
+PFG.US,D,20020111,000000,16.0484,16.1157,15.7537,15.9137,2758074.2926827,0
+PFG.US,D,20020114,000000,15.9489,16.0171,15.7868,15.902,2266020.7323897,0
+PFG.US,D,20020115,000000,15.82,15.9546,15.6873,15.7868,2313543.5027543,0
+PFG.US,D,20020116,000000,15.8883,15.8883,15.6161,15.7215,2106586.5933737,0
+PFG.US,D,20020117,000000,15.7731,16.0337,15.7654,16.0337,3462168.2885165,0
+PFG.US,D,20020118,000000,16.1157,16.1811,15.8816,16.0484,2246747.4038723,0
+PFG.US,D,20020122,000000,16.2474,16.3508,16.0688,16.2367,3040342.207264,0
+PFG.US,D,20020123,000000,16.2474,16.303,15.7537,15.7868,3446776.2732187,0
+PFG.US,D,20020124,000000,15.98,16.0795,15.8726,16.0171,3606812.0311573,0
+PFG.US,D,20020125,000000,16.0795,17.2446,15.9615,17.0064,3724259.9337441,0
+PFG.US,D,20020128,000000,16.8718,17.3802,16.6153,17.2446,2221795.0796983,0
+PFG.US,D,20020129,000000,17.1811,17.9412,17.0445,17.225,4454047.259682,0
+PFG.US,D,20020130,000000,17.2123,17.347,16.583,16.9109,2961295.4252779,0
+PFG.US,D,20020131,000000,16.9655,16.9655,16.583,16.8787,3514617.7746579,0
+PFG.US,D,20020201,000000,16.6776,16.7108,16.1811,16.1811,6176313.1258992,0
+PFG.US,D,20020204,000000,16.1157,16.2766,14.7224,15.7537,5769729.4238921,0
+PFG.US,D,20020205,000000,15.5849,15.6532,15.1857,15.4219,5476557.5506775,0
+PFG.US,D,20020206,000000,15.9137,16.2298,15.7654,15.8649,4396516.2971892,0
+PFG.US,D,20020207,000000,15.8649,16.1811,15.82,15.9137,2515115.5640607,0
+PFG.US,D,20020208,000000,15.98,16.4435,15.9273,16.4435,1814012.2394641,0
+PFG.US,D,20020211,000000,16.4825,16.624,16.061,16.1537,3084870.2067735,0
+PFG.US,D,20020212,000000,16.2474,16.4767,16.1811,16.4503,1728098.5975435,0
+PFG.US,D,20020213,000000,16.5147,16.7781,16.3166,16.4162,2837569.9828257,0
+PFG.US,D,20020214,000000,16.4162,16.4162,15.8883,16.1537,4533390.2390593,0
+PFG.US,D,20020215,000000,16.2474,16.2474,15.7215,15.9489,2842351.1621681,0
+PFG.US,D,20020219,000000,15.9088,15.9137,15.4492,15.6405,2991632.5975258,0
+PFG.US,D,20020220,000000,15.7332,15.7731,15.5049,15.6209,1409221.0953712,0
+PFG.US,D,20020221,000000,15.6873,15.8551,15.2824,15.3848,2426953.2817378,0
+PFG.US,D,20020222,000000,15.5204,15.5204,14.5887,14.9233,3784777.4678562,0
+PFG.US,D,20020225,000000,15.1857,15.416,15.1857,15.3761,3758473.2946892,0
+PFG.US,D,20020226,000000,15.5204,15.8883,15.3322,15.7215,1743638.1990848,0
+PFG.US,D,20020227,000000,15.7868,16.2298,15.7537,16.2103,2753146.5520014,0
+PFG.US,D,20020228,000000,16.4162,16.5703,15.9137,16.1537,2192951.1932602,0
+PFG.US,D,20020301,000000,16.1157,16.4503,16.0171,16.4503,1933106.1386261,0
+PFG.US,D,20020304,000000,16.4503,17.2446,16.2474,16.7577,2978177.6516721,0
+PFG.US,D,20020305,000000,16.7313,16.9176,16.5966,16.6153,4428043.3835241,0
+PFG.US,D,20020306,000000,16.7108,16.7918,16.2835,16.583,1487221.4498956,0
+PFG.US,D,20020307,000000,16.583,16.8992,16.2835,16.7108,2561740.5181114,0
+PFG.US,D,20020308,000000,16.6776,16.9109,16.583,16.6153,1622604.155765,0
+PFG.US,D,20020311,000000,16.6153,16.7362,16.4308,16.5517,2000496.6820996,0
+PFG.US,D,20020312,000000,16.6377,16.7108,16.5011,16.583,919856.88440193,0
+PFG.US,D,20020313,000000,16.583,16.6719,16.4503,16.5966,1442097.9808905,0
+PFG.US,D,20020314,000000,16.583,16.8992,16.583,16.8591,2444882.960498,0
+PFG.US,D,20020315,000000,16.8445,17.0797,16.7781,16.9109,753697.322268,0
+PFG.US,D,20020318,000000,17.5753,17.6426,16.7781,16.9109,4171931.0309621,0
+PFG.US,D,20020319,000000,17.0445,17.1811,16.8445,16.9255,5024849.354761,0
+PFG.US,D,20020320,000000,16.944,17.225,16.865,17.1128,2474019.9696141,0
+PFG.US,D,20020321,000000,17.143,17.1664,16.944,17.0971,2514962.853295,0
+PFG.US,D,20020322,000000,17.143,17.143,17.0064,17.1128,2905408.4095515,0
+PFG.US,D,20020325,000000,17.1128,17.1128,16.6153,16.8787,3042431.9874739,0
+PFG.US,D,20020326,000000,16.8718,16.9655,16.7421,16.9109,2904810.8902468,0
+PFG.US,D,20020327,000000,16.9655,17.025,16.9109,17.025,2417989.4672621,0
+PFG.US,D,20020328,000000,17.0797,17.1362,16.7108,16.7781,3438407.9282388,0
+PFG.US,D,20020401,000000,16.8123,16.8787,16.583,16.7967,1622604.155765,0
+PFG.US,D,20020402,000000,16.7967,17.0728,16.7186,16.9255,1621256.4063898,0
+PFG.US,D,20020403,000000,17.0797,17.1733,16.824,16.8787,1671461.3517467,0
+PFG.US,D,20020404,000000,17.0797,17.3997,16.9508,17.3129,2111968.3667344,0
+PFG.US,D,20020405,000000,17.4728,18.0475,17.2865,17.9207,2384068.2040903,0
+PFG.US,D,20020408,000000,17.9266,18.3042,17.6758,18.1967,2445628.0660462,0
+PFG.US,D,20020409,000000,18.2047,18.5997,18.111,18.3149,2140213.7089634,0
+PFG.US,D,20020410,000000,18.4691,18.6525,18.1548,18.4242,1411910.4446949,0
+PFG.US,D,20020411,000000,18.4037,18.5384,17.8397,17.9061,1039396.6170076,0
+PFG.US,D,20020412,000000,17.9412,18.111,17.9061,18.111,1444339.4469616,0
+PFG.US,D,20020415,000000,17.9412,18.0417,17.5138,17.7079,2087465.975622,0
+PFG.US,D,20020416,000000,18.0417,18.5716,18.0417,18.5716,2719074.6278728,0
+PFG.US,D,20020417,000000,18.5716,19.0319,18.4388,18.7402,3183488.5644772,0
+PFG.US,D,20020418,000000,18.7705,18.9354,18.5716,18.8281,1241420.6611844,0
+PFG.US,D,20020419,000000,18.8057,18.9277,18.4691,18.6778,955573.78020142,0
+PFG.US,D,20020422,000000,18.7705,19.0319,18.7705,18.8916,1611996.394523,0
+PFG.US,D,20020423,000000,18.9969,18.9969,18.1617,18.4037,2498233.3376665,0
+PFG.US,D,20020424,000000,18.5384,18.6242,18.4388,18.4388,1373055.2914148,0
+PFG.US,D,20020425,000000,18.269,18.3695,17.9061,17.9773,2102707.3299631,0
+PFG.US,D,20020426,000000,18.1695,18.2359,17.9412,18.111,1562230.1082784,0
+PFG.US,D,20020429,000000,18.2359,18.4691,18.0554,18.2232,1769331.5291888,0
+PFG.US,D,20020430,000000,18.111,18.6379,18.0417,18.4388,1265030.3605053,0
+PFG.US,D,20020501,000000,18.4691,18.5569,18.2047,18.3832,508492.00305251,0
+PFG.US,D,20020502,000000,18.4388,18.5569,18.3149,18.5061,1771279.8725823,0
+PFG.US,D,20020503,000000,18.4037,18.4164,17.8563,17.9343,2098219.2732984,0
+PFG.US,D,20020506,000000,18.0845,18.2846,17.9412,18.0758,786572.1579782,0
+PFG.US,D,20020507,000000,18.1695,18.2047,17.3275,17.7256,1749314.1200276,0
+PFG.US,D,20020508,000000,17.8983,18.6379,17.627,18.3695,3144045.1160327,0
+PFG.US,D,20020509,000000,18.3656,18.6379,18.0758,18.5519,2339391.593433,0
+PFG.US,D,20020510,000000,18.6047,18.6047,18.2047,18.4778,1707322.7590761,0
+PFG.US,D,20020513,000000,18.7705,18.8281,18.4037,18.6379,1323302.3289284,0
+PFG.US,D,20020514,000000,18.8973,18.8973,18.5763,18.7705,2250486.2553709,0
+PFG.US,D,20020515,000000,18.8584,18.8973,18.6915,18.8544,1373361.7378508,0
+PFG.US,D,20020516,000000,18.9354,19.2271,18.8388,19.0984,1573291.9021998,0
+PFG.US,D,20020517,000000,19.1335,19.3277,19.0476,19.1481,1099170.0704759,0
+PFG.US,D,20020520,000000,19.1032,19.4671,18.7705,19.1861,1511427.6436169,0
+PFG.US,D,20020521,000000,19.3208,19.6936,19.0731,19.4292,1352588.9740968,0
+PFG.US,D,20020522,000000,19.6301,19.9111,19.233,19.4418,1704336.1874568,0
+PFG.US,D,20020523,000000,19.233,19.4487,18.9783,19.0319,3181847.6924242,0
+PFG.US,D,20020524,000000,19.0319,19.5677,18.8973,19.2008,1391737.2500546,0
+PFG.US,D,20020528,000000,19.233,19.717,19.2076,19.5736,1243058.458524,0
+PFG.US,D,20020529,000000,19.8633,19.9297,19.435,19.4671,1241268.9753231,0
+PFG.US,D,20020530,000000,19.4018,19.5609,19.2739,19.3472,1232005.8887429,0
+PFG.US,D,20020531,000000,19.5374,20.3306,19.5287,20.1648,2435020.3048041,0
+PFG.US,D,20020603,000000,19.3003,19.7599,19.1823,19.3003,3300045.8250814,0
+PFG.US,D,20020604,000000,19.1657,19.2008,18.8467,18.9462,2090295.7368577,0
+PFG.US,D,20020605,000000,19.0652,19.6301,18.8584,19.0389,2728490.4252187,0
+PFG.US,D,20020606,000000,19.0476,19.5374,19.0476,19.1335,1844052.1894162,0
+PFG.US,D,20020607,000000,19.233,19.233,18.7402,19.0135,2237184.0202829,0
+PFG.US,D,20020610,000000,19.0984,19.514,19.0886,19.394,1491255.4738811,0
+PFG.US,D,20020611,000000,19.3345,19.6623,19.3345,19.3345,1728247.2086914,0
+PFG.US,D,20020612,000000,19.3003,19.8897,19.2672,19.8633,1725256.5374542,0
+PFG.US,D,20020613,000000,19.8564,20.8937,19.8564,20.2204,4081381.7461335,0
+PFG.US,D,20020614,000000,20.0946,20.3306,19.8956,20.1024,2454299.7827485,0
+PFG.US,D,20020617,000000,20.075,20.3306,19.916,20.0642,2971455.3032675,0
+PFG.US,D,20020618,000000,20.0642,20.0692,19.2477,19.4232,2432632.2773941,0
+PFG.US,D,20020619,000000,19.4018,19.916,19.3666,19.6867,1869900.2800949,0
+PFG.US,D,20020620,000000,19.6623,19.9979,19.4418,19.5228,2081333.9721909,0
+PFG.US,D,20020621,000000,19.5287,19.6301,18.8973,19.0955,3310798.0978534,0
+PFG.US,D,20020624,000000,18.9656,19.6936,18.9053,19.4731,1285948.6606937,0
+PFG.US,D,20020625,000000,19.233,19.9111,19.154,19.6936,2216860.1646858,0
+PFG.US,D,20020626,000000,19.0984,19.3666,18.7705,19.1861,2165604.6922495,0
+PFG.US,D,20020627,000000,19.233,20.0311,18.8973,19.7315,2527219.6858258,0
+PFG.US,D,20020628,000000,19.8956,20.557,19.797,20.557,13283542.880312,0
+PFG.US,D,20020701,000000,20.0642,20.1891,19.5374,19.6223,2625537.7465206,0
+PFG.US,D,20020702,000000,19.5677,19.8897,18.8388,18.8642,2604769.0823844,0
+PFG.US,D,20020703,000000,18.8642,18.8642,17.8397,17.9343,2513466.492772,0
+PFG.US,D,20020705,000000,18.0095,18.5716,18.0095,18.3695,983363.03994222,0
+PFG.US,D,20020708,000000,18.4037,19.2271,18.3695,19.0319,1967177.0378503,0
+PFG.US,D,20020709,000000,19.0319,19.0319,17.8563,17.9061,3351742.0064389,0
+PFG.US,D,20020710,000000,19.1657,19.2145,18.7402,18.7988,10206443.499214,0
+PFG.US,D,20020711,000000,18.6379,19.5374,18.6379,19.435,3742934.7180525,0
+PFG.US,D,20020712,000000,19.5677,19.8633,19.4671,19.6936,3769084.1306447,0
+PFG.US,D,20020715,000000,19.5023,19.9629,19.0652,19.3345,4113209.1294776,0
+PFG.US,D,20020716,000000,19.3422,19.6301,19.1032,19.3345,3317822.793076,0
+PFG.US,D,20020717,000000,19.5023,19.5677,18.5716,19.0545,5984895.8180599,0
+PFG.US,D,20020718,000000,18.8642,18.9539,18.0758,18.4691,8521383.7149883,0
+PFG.US,D,20020719,000000,18.4691,18.5384,17.386,18.5384,50625183.861002,0
+PFG.US,D,20020722,000000,17.9061,18.3968,17.3997,18.111,8273189.7743447,0
+PFG.US,D,20020723,000000,18.1354,18.1431,16.7781,17.509,5422615.8036311,0
+PFG.US,D,20020724,000000,17.2446,18.4388,16.8445,18.4388,7076295.0628608,0
+PFG.US,D,20020725,000000,18.269,18.269,16.7781,17.467,7440890.4786297,0
+PFG.US,D,20020726,000000,17.347,17.5411,16.9508,17.2446,3983657.1051257,0
+PFG.US,D,20020729,000000,17.509,18.6379,17.467,18.6379,3926729.8113644,0
+PFG.US,D,20020730,000000,18.5061,19.2008,18.0095,18.8057,2860136.3293984,0
+PFG.US,D,20020731,000000,18.7402,19.2008,18.5384,19.0389,2502711.1452865,0
+PFG.US,D,20020801,000000,18.9656,19.0272,18.5384,18.5716,2003779.45111,0
+PFG.US,D,20020802,000000,18.5061,18.5569,17.7079,17.9773,3556452.3252259,0
+PFG.US,D,20020805,000000,17.9061,17.9139,16.9802,17.2446,2883751.1532417,0
+PFG.US,D,20020806,000000,17.7411,17.7411,16.7781,16.8181,3890267.8100168,0
+PFG.US,D,20020807,000000,16.6776,17.7079,16.6776,17.467,2763456.0660434,0
+PFG.US,D,20020808,000000,17.467,18.671,17.4406,18.3695,3489660.3259617,0
+PFG.US,D,20020809,000000,18.269,19.1823,18.0056,19.1335,1467048.2552553,0
+PFG.US,D,20020812,000000,18.8973,18.9354,18.4457,18.7911,1662496.5123666,0
+PFG.US,D,20020813,000000,18.7911,19.233,18.4329,18.4388,2081632.219391,0
+PFG.US,D,20020814,000000,18.5716,19.5374,18.3442,19.435,1838667.3413423,0
+PFG.US,D,20020815,000000,19.5374,19.9238,19.154,19.6067,1581210.3141182,0
+PFG.US,D,20020816,000000,19.5677,19.5677,18.8973,19.1657,1513672.1844014,0
+PFG.US,D,20020819,000000,19.233,19.5677,18.8388,19.5481,2433083.2353599,0
+PFG.US,D,20020820,000000,19.5481,19.5481,18.9656,19.1335,1069134.2201416,0
+PFG.US,D,20020821,000000,19.2672,19.3813,18.8584,19.1413,822880.42365562,0
+PFG.US,D,20020822,000000,19.1657,20.197,19.1657,20.075,2329232.7403478,0
+PFG.US,D,20020823,000000,19.9979,20.0165,19.5374,19.7248,1122330.8616401,0
+PFG.US,D,20020826,000000,19.7599,20.358,19.6936,19.7492,2240173.6666155,0
+PFG.US,D,20020827,000000,19.7375,19.9629,19.2399,19.4232,1538180.7249407,0
+PFG.US,D,20020828,000000,19.3813,19.4018,18.9726,19.1823,1089752.2233211,0
+PFG.US,D,20020829,000000,19.0984,19.8223,19.0319,19.4232,972456.00659556,0
+PFG.US,D,20020830,000000,19.3871,19.8956,19.1823,19.4525,1310153.8295106,0
+PFG.US,D,20020903,000000,19.233,19.3345,18.9053,18.9394,2394529.4039934,0
+PFG.US,D,20020904,000000,18.9394,19.435,18.8973,19.3529,1572247.524547,0
+PFG.US,D,20020905,000000,19.233,19.3666,19.0984,19.233,1565071.1434632,0
+PFG.US,D,20020906,000000,19.4018,19.5023,19.192,19.2799,1320616.0543183,0
+PFG.US,D,20020909,000000,19.1657,19.6555,19.1481,19.3003,1488864.3717576,0
+PFG.US,D,20020910,000000,19.3345,19.4018,19.2008,19.3345,1613785.8777238,0
+PFG.US,D,20020911,000000,19.5023,19.5287,19.1413,19.2477,845144.42341035,0
+PFG.US,D,20020912,000000,19.233,19.233,18.7705,18.8973,2095525.824357,0
+PFG.US,D,20020913,000000,18.8973,19.0955,18.6379,18.8213,1543109.4905266,0
+PFG.US,D,20020916,000000,18.8388,19.0652,18.6047,18.9969,966328.10278238,0
+PFG.US,D,20020917,000000,19.4018,19.435,18.3754,18.4641,1262190.3502249,0
+PFG.US,D,20020918,000000,18.3695,18.4691,18.1491,18.1967,1663097.1063846,0
+PFG.US,D,20020919,000000,17.9412,18.0056,17.7079,17.7626,1409818.614676,0
+PFG.US,D,20020920,000000,17.7079,17.9968,17.668,17.8261,3570796.8881577,0
+PFG.US,D,20020923,000000,17.8201,18.3695,17.6758,18.2359,1949091.5736109,0
+PFG.US,D,20020924,000000,18.0758,18.7705,18.0554,18.3042,1866456.601083,0
+PFG.US,D,20020925,000000,18.5716,18.5716,17.4807,17.5411,3973945.1103884,0
+PFG.US,D,20020926,000000,17.549,17.6943,16.9109,17.6885,4177613.1013317,0
+PFG.US,D,20020927,000000,17.6943,17.9412,17.4602,17.5616,1842258.6065975,0
+PFG.US,D,20020930,000000,17.5177,17.5411,16.7108,17.3645,2567266.8030019,0
+PFG.US,D,20021001,000000,17.4288,18.5304,17.3802,18.5304,2361506.9820399,0
+PFG.US,D,20021002,000000,18.5061,18.6983,17.8124,17.9412,4417589.3579523,0
+PFG.US,D,20021003,000000,17.9343,17.9412,15.98,16.7577,4161475.9804856,0
+PFG.US,D,20021004,000000,16.7645,16.8123,15.9137,16.3694,2873280.7291984,0
+PFG.US,D,20021007,000000,16.383,16.9802,16.3362,16.4435,2094783.7935223,0
+PFG.US,D,20021008,000000,16.383,16.7255,15.1857,15.9088,4480198.7220833,0
+PFG.US,D,20021009,000000,15.9088,15.9088,15.179,15.2102,3215018.7255256,0
+PFG.US,D,20021010,000000,15.0922,15.5995,14.9233,15.5849,4124718.8066513,0
+PFG.US,D,20021011,000000,15.98,17.3997,15.9615,16.904,2449065.5956312,0
+PFG.US,D,20021014,000000,16.8045,17.3802,16.5517,17.0864,1712555.9212888,0
+PFG.US,D,20021015,000000,18.0417,18.3968,17.9773,18.1695,2152166.1448672,0
+PFG.US,D,20021016,000000,18.111,18.4105,17.4944,17.5753,4003233.8053657,0
+PFG.US,D,20021017,000000,18.0095,18.7042,18.0056,18.4388,2002736.0983617,0
+PFG.US,D,20021018,000000,18.4388,18.9656,18.1695,18.6593,1958507.3709569,0
+PFG.US,D,20021021,000000,18.3695,19.4418,18.1217,19.0984,2391839.0297654,0
+PFG.US,D,20021022,000000,18.9969,19.0057,18.6183,18.8846,1541171.3961779,0
+PFG.US,D,20021023,000000,18.6379,18.8642,18.111,18.7481,1821633.4290868,0
+PFG.US,D,20021024,000000,18.7911,19.0319,18.3363,18.5716,2356573.0919317,0
+PFG.US,D,20021025,000000,18.4388,18.8973,18.1548,18.7988,1951934.6586047,0
+PFG.US,D,20021028,000000,18.8584,19.1111,18.4691,18.8584,2094486.5712266,0
+PFG.US,D,20021029,000000,18.5716,18.8584,17.9773,18.2553,2727142.6758435,0
+PFG.US,D,20021030,000000,18.1354,18.6846,17.872,18.5227,2331619.7428534,0
+PFG.US,D,20021031,000000,18.5384,18.8388,18.2553,18.6047,1576878.0429327,0
+PFG.US,D,20021101,000000,18.5061,18.5384,18.1695,18.4037,2395272.4597327,0
+PFG.US,D,20021104,000000,18.5061,19.192,18.4388,18.6319,3120435.4167116,0
+PFG.US,D,20021105,000000,18.6379,18.9394,18.2632,18.4905,2845196.2969708,0
+PFG.US,D,20021106,000000,19.0731,19.3081,18.6047,18.8916,5584447.1941974,0
+PFG.US,D,20021107,000000,18.8701,19.3422,18.7988,19.2399,3122823.4441217,0
+PFG.US,D,20021108,000000,19.2866,19.4086,18.7402,19.0603,1092888.4309927,0
+PFG.US,D,20021111,000000,18.9394,18.9394,18.3832,18.5304,1683863.7207119,0
+PFG.US,D,20021112,000000,18.4691,18.912,18.3588,18.6319,940181.76490351,0
+PFG.US,D,20021113,000000,18.6047,19.1413,18.4329,18.8544,1333614.9176837,0
+PFG.US,D,20021114,000000,19.0057,19.4877,19.0057,19.4671,1534592.5343989,0
+PFG.US,D,20021115,000000,19.4086,19.876,19.2399,19.8155,1321211.523814,0
+PFG.US,D,20021118,000000,20.0096,20.0096,19.2739,19.3745,1678785.3190738,0
+PFG.US,D,20021119,000000,19.3813,19.8828,19.3813,19.5804,1288338.7379128,0
+PFG.US,D,20021120,000000,19.5413,19.9033,19.3529,19.8106,1853459.7875265,0
+PFG.US,D,20021121,000000,19.7824,20.4448,19.7091,20.314,1935645.8518974,0
+PFG.US,D,20021122,000000,20.2995,20.6732,20.1891,20.477,1506349.2419788,0
+PFG.US,D,20021125,000000,20.275,20.3648,19.6438,19.7891,2138869.0343016,0
+PFG.US,D,20021126,000000,19.6555,19.7375,19.394,19.4525,1304476.8836633,0
+PFG.US,D,20021127,000000,19.4525,19.7755,19.2613,19.5677,1463911.0226793,0
+PFG.US,D,20021129,000000,19.5413,19.5481,19.3422,19.4086,1069881.3754988,0
+PFG.US,D,20021202,000000,19.4731,19.594,18.8057,19.3081,2147682.1878204,0
+PFG.US,D,20021203,000000,19.3081,19.6759,19.1413,19.4232,995767.45871641,0
+PFG.US,D,20021204,000000,19.4292,19.6867,19.2008,19.6438,1958507.3709569,0
+PFG.US,D,20021205,000000,19.8106,19.8223,19.2866,19.4086,1058671.9953341,0
+PFG.US,D,20021206,000000,19.4165,20.0233,19.4165,19.797,1105897.5434028,0
+PFG.US,D,20021209,000000,19.7755,19.8028,19.4086,19.6067,903869.3996082,0
+PFG.US,D,20021210,000000,19.6438,19.9033,19.5023,19.8408,1102307.303052,0
+PFG.US,D,20021211,000000,19.7755,19.7755,19.4731,19.7091,1307018.6467435,0
+PFG.US,D,20021212,000000,19.8106,19.837,19.3472,19.5609,1206008.1620118,0
+PFG.US,D,20021213,000000,19.555,19.6623,19.2271,19.5413,1197340.5449273,0
+PFG.US,D,20021216,000000,19.6438,20.2058,19.6438,20.2058,1828365.0016315,0
+PFG.US,D,20021217,000000,20.2058,20.2829,20.037,20.0946,1433729.6359105,0
+PFG.US,D,20021218,000000,20.197,20.2995,19.9111,20.0642,1604670.3773868,0
+PFG.US,D,20021219,000000,20.0642,20.2682,19.7091,19.8106,1678038.1637167,0
+PFG.US,D,20021220,000000,19.957,20.7473,19.8408,20.4643,5617913.3997855,0
+PFG.US,D,20021223,000000,20.6439,20.7473,20.3843,20.638,1973300.8420456,0
+PFG.US,D,20021224,000000,20.7717,20.7717,20.5151,20.5999,453654.48950112,0
+PFG.US,D,20021226,000000,20.6663,21.0742,20.4136,20.6116,832147.60985377,0
+PFG.US,D,20021227,000000,20.477,20.5151,19.9111,20.2204,1075406.6354848,0
+PFG.US,D,20021230,000000,20.3443,20.4722,19.9443,20.3785,1440749.2066107,0
+PFG.US,D,20021231,000000,20.3443,20.3443,19.9111,20.1648,1246950.0207883,0
+PFG.US,D,20030102,000000,20.3785,20.5414,20.197,20.4643,2902272.20188,0
+PFG.US,D,20030103,000000,20.3443,20.5356,20.2116,20.3443,1422218.9338323,0
+PFG.US,D,20030106,000000,20.2916,20.7336,20.2448,20.557,2407525.1926455,0
+PFG.US,D,20030107,000000,20.6439,20.7336,20.075,20.075,1753650.490831,0
+PFG.US,D,20030108,000000,20.075,20.1737,19.4086,19.594,3211130.2379747,0
+PFG.US,D,20030109,000000,19.6759,20.6439,19.5413,20.5804,2307560.110471,0
+PFG.US,D,20030110,000000,20.3443,20.7854,20.3443,20.5414,1535937.2090606,0
+PFG.US,D,20030113,000000,20.275,20.878,20.275,20.5209,1915621.2684049,0
+PFG.US,D,20030114,000000,20.5064,20.6985,20.4448,20.6116,1137273.9687811,0
+PFG.US,D,20030115,000000,20.6186,20.6186,20.2624,20.3443,1578374.4034558,0
+PFG.US,D,20030116,000000,20.314,20.3443,19.876,19.9902,2217909.6668608,0
+PFG.US,D,20030117,000000,19.9979,20.075,19.8477,19.9902,1448368.3464246,0
+PFG.US,D,20030121,000000,20.0311,20.075,19.5736,19.5736,2110472.0062113,0
+PFG.US,D,20030122,000000,19.3081,19.6867,19.3081,19.3871,1618118.1489094,0
+PFG.US,D,20030123,000000,19.4086,19.9111,19.4086,19.6867,1609451.5567293,0
+PFG.US,D,20030124,000000,19.5413,19.5677,19.0603,19.1267,1324797.664547,0
+PFG.US,D,20030127,000000,19.0984,19.2399,18.8388,19.0603,1960154.3924367,0
+PFG.US,D,20030128,000000,19.1744,19.3345,18.7911,19.2946,1156097.3642372,0
+PFG.US,D,20030129,000000,19.0389,19.3609,18.8057,19.3081,1022810.5880046,0
+PFG.US,D,20030130,000000,19.3345,19.5882,19.1657,19.1823,1491558.8456035,0
+PFG.US,D,20030131,000000,19.1823,19.555,19.1335,19.1413,2623744.1637018,0
+PFG.US,D,20030203,000000,19.2076,19.3529,18.9726,19.1657,1504408.0729168,0
+PFG.US,D,20030204,000000,19.0886,19.0886,18.5384,18.671,1905462.4153197,0
+PFG.US,D,20030205,000000,18.671,18.671,18.0845,18.3832,3132983.3221114,0
+PFG.US,D,20030206,000000,18.269,18.2768,17.8837,17.9412,2131392.3562087,0
+PFG.US,D,20030207,000000,18.1042,18.3042,17.9022,17.9705,1613634.1918626,0
+PFG.US,D,20030210,000000,18.0212,18.1042,17.549,18.0339,1395778.4483712,0
+PFG.US,D,20030211,000000,18.0212,18.269,17.7715,17.7967,1327490.088584,0
+PFG.US,D,20030212,000000,17.7626,17.9412,17.6056,17.6621,1150118.071572,0
+PFG.US,D,20030213,000000,17.7079,17.8757,17.6339,17.784,1150721.7403035,0
+PFG.US,D,20030214,000000,17.872,18.5227,17.8124,18.5227,1667577.9887179,0
+PFG.US,D,20030218,000000,18.5384,19.0272,18.5384,18.9783,1477510.4800629,0
+PFG.US,D,20030219,000000,18.8701,18.8846,18.6593,18.7647,1622152.1728947,0
+PFG.US,D,20030220,000000,18.8388,19.0057,18.5763,18.6047,2130796.8867129,0
+PFG.US,D,20030221,000000,18.671,19.2672,18.5384,18.8846,1005325.7177834,0
+PFG.US,D,20030224,000000,18.8701,18.8701,18.5061,18.5384,791800.19566861,0
+PFG.US,D,20030225,000000,18.4691,18.5636,18.1617,18.4495,1980919.9818594,0
+PFG.US,D,20030226,000000,17.9343,18.1042,17.7626,17.8007,2837274.8103389,0
+PFG.US,D,20030227,000000,18.1354,18.671,18.0758,18.4495,2776308.36807,0
+PFG.US,D,20030228,000000,18.5061,18.8057,18.3695,18.4495,1957167.8208174,0
+PFG.US,D,20030303,000000,18.5384,18.8584,18.4105,18.4457,963634.65384092,0
+PFG.US,D,20030304,000000,18.5061,18.5384,18.3363,18.3363,1046868.1705781,0
+PFG.US,D,20030305,000000,18.19,18.4691,17.946,18.4329,1823430.086619,0
+PFG.US,D,20030306,000000,18.4037,18.6593,18.3042,18.4837,1576878.0429327,0
+PFG.US,D,20030307,000000,18.4164,18.7832,18.2553,18.6183,1528912.5138381,0
+PFG.US,D,20030310,000000,18.5636,18.5997,18.111,18.1354,1124571.3028067,0
+PFG.US,D,20030311,000000,18.0056,18.5716,17.1987,17.3997,3240868.8660132,0
+PFG.US,D,20030312,000000,17.3724,17.3802,16.8718,17.2865,1938039.0038299,0
+PFG.US,D,20030313,000000,17.3997,18.0153,17.3997,18.0056,2273496.3855782,0
+PFG.US,D,20030314,000000,18.1042,18.6983,17.9412,18.0554,1717783.9589793,0
+PFG.US,D,20030317,000000,17.872,18.8057,17.6056,18.8057,2583104.6517433,0
+PFG.US,D,20030318,000000,18.7578,19.0731,18.2359,18.5441,2730884.6020557,0
+PFG.US,D,20030319,000000,18.6593,18.9277,18.5177,18.8388,2224187.2067263,0
+PFG.US,D,20030320,000000,18.7402,18.7911,18.4457,18.6183,2753597.5099673,0
+PFG.US,D,20030321,000000,18.6242,19.0057,18.3149,19.0057,5135871.1063343,0
+PFG.US,D,20030324,000000,18.8388,18.8467,18.5304,18.5519,1679977.2829698,0
+PFG.US,D,20030325,000000,18.6183,18.9969,18.4164,18.834,1345269.1063875,0
+PFG.US,D,20030326,000000,18.6047,18.6915,18.4037,18.5763,1668472.7303184,0
+PFG.US,D,20030327,000000,18.5851,18.6525,18.2846,18.5304,951833.9037983,0
+PFG.US,D,20030328,000000,18.5304,18.6125,18.2905,18.5384,1050003.3533452,0
+PFG.US,D,20030331,000000,18.1354,18.4164,18.0905,18.1617,1623944.7308089,0
+PFG.US,D,20030401,000000,18.2359,18.6456,18.0905,18.592,988742.76349388,0
+PFG.US,D,20030402,000000,18.8701,19.0652,18.7402,18.7988,1183291.1544823,0
+PFG.US,D,20030403,000000,18.8388,18.9053,18.4993,18.6125,1283854.780866,0
+PFG.US,D,20030404,000000,18.7578,18.9394,18.6379,18.8779,1246499.0628225,0
+PFG.US,D,20030407,000000,19.3081,19.6487,18.9462,18.9969,1090655.1641573,0
+PFG.US,D,20030408,000000,18.9394,19.233,18.834,19.1413,1097668.5854307,0
+PFG.US,D,20030409,000000,19.2739,19.6623,19.0057,19.0731,1264876.6248352,0
+PFG.US,D,20030410,000000,19.1413,19.313,19.0135,19.2799,1377246.1257839,0
+PFG.US,D,20030411,000000,19.3745,19.5736,19.0798,19.2271,813468.72592752,0
+PFG.US,D,20030414,000000,19.2271,19.6936,19.2271,19.6936,1185384.0094056,0
+PFG.US,D,20030415,000000,19.6438,20.0233,19.4731,20.0096,1263235.7527822,0
+PFG.US,D,20030416,000000,20.0039,20.1463,19.4955,19.5736,1125763.2667028,0
+PFG.US,D,20030417,000000,19.5081,19.9629,19.5081,19.8106,831549.06564455,0
+PFG.US,D,20030421,000000,19.8897,19.9297,19.6067,19.7413,1021169.7159516,0
+PFG.US,D,20030422,000000,19.4018,20.2116,19.3472,20.1463,1891119.9021969,0
+PFG.US,D,20030423,000000,20.075,20.24,19.7413,19.8564,2515264.1752085,0
+PFG.US,D,20030424,000000,20.075,20.075,19.4818,19.7013,1703437.3462385,0
+PFG.US,D,20030425,000000,19.6067,19.6799,19.1335,19.1657,1575533.3682709,0
+PFG.US,D,20030428,000000,19.2145,19.9033,19.2145,19.5736,1347662.2583198,0
+PFG.US,D,20030429,000000,19.6438,19.8828,19.5287,19.638,1114709.6720173,0
+PFG.US,D,20030430,000000,19.5413,19.6438,19.3422,19.4731,1796682.1298174,0
+PFG.US,D,20030501,000000,19.4671,19.4671,19.0057,19.2739,1625143.8690363,0
+PFG.US,D,20030502,000000,19.192,19.7248,19.1188,19.5882,1194798.7818471,0
+PFG.US,D,20030505,000000,19.5736,19.9979,19.5609,19.5736,1634258.3444688,0
+PFG.US,D,20030506,000000,19.9443,20.075,19.6759,19.797,2059816.1028887,0
+PFG.US,D,20030507,000000,19.797,19.9979,19.6438,19.7755,1352139.0410353,0
+PFG.US,D,20030508,000000,19.7091,19.8106,19.4086,19.6067,1390544.2612539,0
+PFG.US,D,20030509,000000,19.7315,20.1101,19.7013,20.0311,2097471.0930369,0
+PFG.US,D,20030512,000000,20.0311,20.4526,19.8477,20.4136,1132784.887212,0
+PFG.US,D,20030513,000000,20.4136,20.7209,20.2829,20.2995,1555214.6371961,0
+PFG.US,D,20030514,000000,20.3443,20.4526,20.2448,20.3443,1215716.0571311,0
+PFG.US,D,20030515,000000,20.4448,20.7785,20.4311,20.7717,1864223.3342476,0
+PFG.US,D,20030516,000000,20.7336,20.8653,20.4927,20.678,1420283.9141971,0
+PFG.US,D,20030519,000000,20.678,20.7142,20.1804,20.1804,1412359.3528518,0
+PFG.US,D,20030520,000000,20.275,20.5356,20.1804,20.2116,1505150.1037515,0
+PFG.US,D,20030521,000000,20.2204,20.4643,20.075,20.358,1547441.7617121,0
+PFG.US,D,20030522,000000,20.3443,20.8937,20.2448,20.7581,1669370.5466323,0
+PFG.US,D,20030523,000000,20.678,20.7785,20.5999,20.638,1369327.7138653,0
+PFG.US,D,20030527,000000,20.5414,20.8478,20.4244,20.8,1272047.8813965,0
+PFG.US,D,20030528,000000,20.8147,21.0615,20.6732,20.7785,1957167.8208174,0
+PFG.US,D,20030529,000000,20.7581,20.9503,20.5931,20.6663,1440600.5954629,0
+PFG.US,D,20030530,000000,20.6595,21.3406,20.6517,21.2546,1903668.832501,0
+PFG.US,D,20030602,000000,21.483,21.5816,21.1766,21.1766,1870345.0886339,0
+PFG.US,D,20030603,000000,21.2498,21.3336,20.7648,21.0136,1394130.4019869,0
+PFG.US,D,20030604,000000,21.1132,21.5513,21.1132,21.5513,1163268.6207988,0
+PFG.US,D,20030605,000000,21.5513,21.8791,21.483,21.8167,1849279.2022021,0
+PFG.US,D,20030606,000000,21.885,22.3192,21.8664,22.0147,1506053.0445876,0
+PFG.US,D,20030609,000000,21.885,22.0529,21.5513,21.5776,1184036.2600304,0
+PFG.US,D,20030610,000000,21.6157,21.9523,21.6157,21.9523,1273395.6307718,0
+PFG.US,D,20030611,000000,21.9143,22.3318,21.8733,22.3318,1007868.5057681,0
+PFG.US,D,20030612,000000,22.3856,22.5738,22.1777,22.5738,1472133.8312247,0
+PFG.US,D,20030613,000000,22.5738,22.6206,22.1367,22.3806,1115302.0667997,0
+PFG.US,D,20030616,000000,22.407,22.9612,22.3465,22.9534,2193552.8121828,0
+PFG.US,D,20030617,000000,23.1884,23.2021,22.8081,22.9348,1462717.0089742,0
+PFG.US,D,20030618,000000,22.9221,23.1231,22.7065,22.9484,1123521.8006317,0
+PFG.US,D,20030619,000000,22.9407,22.9407,22.2733,22.3991,1598393.8624259,0
+PFG.US,D,20030620,000000,22.4871,22.6899,22.2606,22.3465,3479347.7372064,0
+PFG.US,D,20030623,000000,22.2977,22.3123,21.6235,21.7445,1471827.3847888,0
+PFG.US,D,20030624,000000,21.7825,22.1855,21.7825,21.8225,1984356.48654,0
+PFG.US,D,20030625,000000,21.8587,22.0978,21.7494,21.7494,1383370.9548836,0
+PFG.US,D,20030626,000000,21.684,21.8167,21.5142,21.7182,1461524.0201737,0
+PFG.US,D,20030627,000000,21.7494,21.8362,21.5396,21.6157,1027739.3535905,0
+PFG.US,D,20030630,000000,21.6157,21.9016,21.4585,21.5816,1181649.2575249,0
+PFG.US,D,20030701,000000,21.5816,22.1534,21.4264,22.1172,1471684.9230678,0
+PFG.US,D,20030702,000000,21.9864,22.2606,21.9367,22.2606,1520837.2915362,0
+PFG.US,D,20030703,000000,22.2187,22.2518,21.9679,22.0459,734719.16623715,0
+PFG.US,D,20030707,000000,22.2518,22.5504,22.2518,22.446,1270550.4959691,0
+PFG.US,D,20030708,000000,21.9523,22.446,21.9523,22.4323,1373361.7378508,0
+PFG.US,D,20030709,000000,22.3856,22.4197,22.123,22.3192,1131585.7489846,0
+PFG.US,D,20030710,000000,22.2187,22.2187,21.8167,21.9299,1001292.7187025,0
+PFG.US,D,20030711,000000,22.1035,22.3649,22.0459,22.2869,1518753.660753,0
+PFG.US,D,20030714,000000,22.3856,22.6899,22.2138,22.446,1366786.9756895,0
+PFG.US,D,20030715,000000,22.6206,22.8216,22.3192,22.3649,1542658.5325607,0
+PFG.US,D,20030716,000000,22.4197,22.5953,22.2313,22.2733,809432.6521332,0
+PFG.US,D,20030717,000000,22.206,22.206,21.4585,21.5571,2578769.3058444,0
+PFG.US,D,20030718,000000,21.7182,21.9523,21.5513,21.9523,1110074.0291093,0
+PFG.US,D,20030721,000000,22.086,22.086,21.4585,21.6088,1279822.8066895,0
+PFG.US,D,20030722,000000,21.7182,22.0529,21.5816,21.7904,1367081.1232719,0
+PFG.US,D,20030723,000000,21.7366,21.9299,21.5513,21.885,956763.69428857,0
+PFG.US,D,20030724,000000,22.4197,22.5504,22.002,22.0089,1629181.9926396,0
+PFG.US,D,20030725,000000,21.9143,22.7816,21.9143,22.7465,1375605.2537309,0
+PFG.US,D,20030728,000000,22.7816,22.8216,22.4724,22.6675,1152513.2733132,0
+PFG.US,D,20030729,000000,22.6753,22.7953,22.3533,22.5445,1287291.2855466,0
+PFG.US,D,20030730,000000,22.6157,22.6832,22.2187,22.2187,1355729.2813862,0
+PFG.US,D,20030731,000000,22.4871,22.5504,21.802,21.8167,2197737.4971249,0
+PFG.US,D,20030801,000000,21.7494,21.885,21.5816,21.7366,1193598.6187152,0
+PFG.US,D,20030804,000000,21.6157,21.9143,21.0673,21.8167,1575233.0712619,0
+PFG.US,D,20030805,000000,21.284,21.3835,20.557,20.5648,4175670.9073651,0
+PFG.US,D,20030806,000000,20.477,21.276,20.4595,21.0429,1603323.6529161,0
+PFG.US,D,20030807,000000,21.0859,21.3835,20.9854,21.3112,958108.36895037,0
+PFG.US,D,20030808,000000,21.3883,21.6157,21.364,21.4771,803607.09513804,0
+PFG.US,D,20030811,000000,21.4429,21.4488,20.8937,21.1005,1337348.6446601,0
+PFG.US,D,20030812,000000,21.1337,21.4585,21.1005,21.4429,793891.00078298,0
+PFG.US,D,20030813,000000,21.5142,21.5816,21.201,21.3336,856208.26714059,0
+PFG.US,D,20030814,000000,21.3835,21.8587,21.3112,21.6626,1575685.0541321,0
+PFG.US,D,20030815,000000,21.7494,21.7494,21.3552,21.6546,512378.44079452,0
+PFG.US,D,20030818,000000,21.6888,21.923,21.5854,21.7718,809135.42983753,0
+PFG.US,D,20030819,000000,22.206,22.206,21.6626,21.843,806746.377523,0
+PFG.US,D,20030820,000000,21.8508,21.8508,21.3473,21.3552,2296653.0771244,0
+PFG.US,D,20030821,000000,21.3952,21.4205,21.1639,21.2625,1431335.4590738,0
+PFG.US,D,20030822,000000,21.364,21.3795,20.878,21.0069,1570601.5279717,0
+PFG.US,D,20030825,000000,20.9503,20.955,20.6732,20.7473,1321364.2345798,0
+PFG.US,D,20030826,000000,20.4448,20.678,20.1891,20.6517,1919207.4091379,0
+PFG.US,D,20030827,000000,20.6517,20.678,20.5151,20.5356,712455.16648243,0
+PFG.US,D,20030828,000000,20.6116,20.8546,20.5209,20.8204,949741.04887499,0
+PFG.US,D,20030829,000000,20.8274,21.0615,20.6332,21.0556,865471.35372086,0
+PFG.US,D,20030902,000000,21.0673,21.6499,20.9191,21.6157,1279822.8066895,0
+PFG.US,D,20030903,000000,21.7825,21.8898,21.6499,21.8587,1480645.66283,0
+PFG.US,D,20030904,000000,21.7825,21.8791,21.6683,21.8733,830648.17461732,0
+PFG.US,D,20030905,000000,21.7494,21.802,21.483,21.6683,945257.09182822,0
+PFG.US,D,20030908,000000,21.7366,21.885,21.6439,21.8508,554663.94932835,0
+PFG.US,D,20030909,000000,21.8167,21.8225,21.4429,21.5718,1377543.3480795,0
+PFG.US,D,20030910,000000,21.2967,21.3112,20.7785,20.8859,1738704.3089766,0
+PFG.US,D,20030911,000000,20.9132,21.0859,20.8546,20.9737,858438.45926261,0
+PFG.US,D,20030912,000000,20.9737,21.0673,20.7581,21.0351,851570.57442366,0
+PFG.US,D,20030915,000000,21.0556,21.0801,20.878,21.0742,1225282.5154339,0
+PFG.US,D,20030916,000000,21.1132,21.3112,21.0937,21.3015,734268.2082713,0
+PFG.US,D,20030917,000000,21.2127,21.4664,21.1083,21.2264,687802.11441318,0
+PFG.US,D,20030918,000000,21.241,21.7084,21.2204,21.5718,904913.77726093,0
+PFG.US,D,20030919,000000,21.483,21.5434,21.0742,21.4488,1325844.0920086,0
+PFG.US,D,20030922,000000,21.3473,21.3473,20.9132,21.0195,1225131.8544771,0
+PFG.US,D,20030923,000000,21.0273,21.0937,20.8937,21.0351,849476.69459587,0
+PFG.US,D,20030924,000000,21.0351,21.0351,20.6078,20.8429,1352887.2212968,0
+PFG.US,D,20030925,000000,20.8147,20.8546,20.5356,20.5414,1538469.7480007,0
+PFG.US,D,20030926,000000,20.477,20.477,20.1648,20.3073,1740948.8497611,0
+PFG.US,D,20030929,000000,20.4595,20.9064,20.4526,20.7785,1846886.0502697,0
+PFG.US,D,20030930,000000,20.6439,20.9191,20.3443,20.7405,1224681.9214158,0
+PFG.US,D,20031001,000000,20.7531,21.3112,20.7531,21.3112,1673997.9903044,0
+PFG.US,D,20031002,000000,21.3112,21.3795,20.961,21.241,544505.0962432,0
+PFG.US,D,20031003,000000,21.5142,21.7825,21.2059,21.2127,973499.35934381,0
+PFG.US,D,20031006,000000,21.2498,21.4342,21.0273,21.4059,686308.82860355,0
+PFG.US,D,20031007,000000,21.2127,21.3737,20.9854,21.3737,777456.6576413,0
+PFG.US,D,20031008,000000,21.364,21.3883,21.0615,21.2546,1147131.4999527,0
+PFG.US,D,20031009,000000,21.3991,21.5142,21.1551,21.241,838125.87761463,0
+PFG.US,D,20031010,000000,21.241,21.241,20.7473,20.878,1872289.3324094,0
+PFG.US,D,20031013,000000,21.483,21.802,21.3552,21.5854,1626633.055228,0
+PFG.US,D,20031014,000000,21.6157,21.7494,21.5854,21.6888,776114.03278843,0
+PFG.US,D,20031015,000000,21.4147,21.6771,21.1494,21.3112,1200927.7105648,0
+PFG.US,D,20031016,000000,21.284,21.5816,21.284,21.4712,948401.49873553,0
+PFG.US,D,20031017,000000,21.5513,21.6439,21.2967,21.3737,1079292.0483224,0
+PFG.US,D,20031020,000000,21.3795,21.5142,20.8147,21.4147,1281914.6367084,0
+PFG.US,D,20031021,000000,21.4147,21.5142,21.1494,21.4429,1076603.7239033,0
+PFG.US,D,20031022,000000,21.3835,21.4664,21.1395,21.1893,752351.62270174,0
+PFG.US,D,20031023,000000,21.1132,21.4264,20.9795,21.3795,779097.52969429,0
+PFG.US,D,20031024,000000,21.2059,21.3191,21.0429,21.2546,769385.53495711,0
+PFG.US,D,20031027,000000,21.3883,21.483,20.9922,21.0859,838570.68615367,0
+PFG.US,D,20031028,000000,21.2127,21.2127,20.9922,21.1132,1463168.9918445,0
+PFG.US,D,20031029,000000,21.1191,21.1191,20.5931,20.7785,2170692.3180278,0
+PFG.US,D,20031030,000000,20.878,20.9346,20.5414,20.6116,1577772.7845331,0
+PFG.US,D,20031031,000000,20.6116,21.0556,20.6116,20.9795,2079387.6786064,0
+PFG.US,D,20031103,000000,20.9795,22.1904,20.9795,21.5434,2341278.4425583,0
+PFG.US,D,20031104,000000,21.5513,21.5513,21.2264,21.3259,2617487.1219257,0
+PFG.US,D,20031105,000000,21.0273,21.0673,20.7405,20.8147,1726300.9151069,0
+PFG.US,D,20031106,000000,20.7473,21.0273,20.6985,21.0136,1127852.0220083,0
+PFG.US,D,20031107,000000,21.0069,21.0508,20.678,20.678,1196739.9509092,0
+PFG.US,D,20031110,000000,20.7785,20.9795,20.678,20.8859,1464807.8140886,0
+PFG.US,D,20031111,000000,20.8937,21.1268,20.8859,21.0351,1432385.9861532,0
+PFG.US,D,20031112,000000,21.0673,21.2127,21.0136,21.1551,1345118.4454307,0
+PFG.US,D,20031113,000000,21.0508,21.3054,21.0273,21.284,1664887.6144899,0
+PFG.US,D,20031114,000000,21.2703,21.3552,21.0351,21.1191,1720029.5246683,0
+PFG.US,D,20031117,000000,21.1191,21.1268,20.8546,21.1083,1191068.1295842,0
+PFG.US,D,20031118,000000,21.1083,21.3191,20.9795,21.1005,952882.38106889,0
+PFG.US,D,20031119,000000,21.1815,21.3883,21.0742,21.3552,1404739.1881333,0
+PFG.US,D,20031120,000000,21.2498,21.4712,21.1766,21.276,1276087.0299044,0
+PFG.US,D,20031121,000000,21.3952,21.4264,21.2264,21.3406,1067486.1737574,0
+PFG.US,D,20031124,000000,21.483,21.563,21.3015,21.3406,1188673.9527473,0
+PFG.US,D,20031125,000000,21.3835,21.563,21.3112,21.483,1138316.2966248,0
+PFG.US,D,20031126,000000,21.5816,22.1777,21.5816,22.166,1959403.1374617,0
+PFG.US,D,20031128,000000,22.086,22.2138,22.0801,22.1621,484588.15614924,0
+PFG.US,D,20031201,000000,22.3533,22.446,22.2518,22.3649,1440009.225585,0
+PFG.US,D,20031202,000000,22.4538,22.9963,22.4538,22.8871,2544999.7285338,0
+PFG.US,D,20031203,000000,22.8871,22.8871,22.4938,22.5075,1560293.0388343,0
+PFG.US,D,20031204,000000,22.5884,22.7006,22.446,22.5738,1287592.6074601,0
+PFG.US,D,20031205,000000,22.5738,22.8011,22.527,22.6021,1462272.2004352,0
+PFG.US,D,20031208,000000,22.6206,22.8871,22.6157,22.7953,1181348.9605157,0
+PFG.US,D,20031209,000000,22.7533,22.7533,22.2518,22.2869,1532946.5378235,0
+PFG.US,D,20031210,000000,22.3377,22.3377,21.8791,21.9719,1317174.4251152,0
+PFG.US,D,20031211,000000,21.9903,22.3465,21.9903,22.3046,872940.85748243,0
+PFG.US,D,20031212,000000,22.3046,22.4538,22.2518,22.4118,787913.75792658,0
+PFG.US,D,20031215,000000,22.4118,22.4118,21.7825,21.7825,1331523.0876649,0
+PFG.US,D,20031216,000000,21.7825,22.0898,21.6546,22.0586,1524578.1928438,0
+PFG.US,D,20031217,000000,22.086,22.086,21.9143,21.9903,1449715.0708952,0
+PFG.US,D,20031218,000000,21.9064,22.2313,21.7825,22.1621,1294764.8889261,0
+PFG.US,D,20031219,000000,22.2733,22.3991,22.0529,22.1534,1682968.9791114,0
+PFG.US,D,20031222,000000,22.1904,22.2646,21.9445,21.9864,1068236.4038279,0
+PFG.US,D,20031223,000000,21.885,22.1534,21.8362,22.0664,1054342.798862,0
+PFG.US,D,20031224,000000,22.0312,22.1035,21.9064,22.0147,241466.46771685,0
+PFG.US,D,20031226,000000,22.086,22.0978,21.8977,21.9679,277632.27167325,0
+PFG.US,D,20031229,000000,22.086,22.3046,21.8898,22.3046,738603.55417023,0
+PFG.US,D,20031230,000000,22.2869,22.3649,22.1855,22.2977,751456.88110132,0
+PFG.US,D,20031231,000000,22.0529,22.1777,22.0089,22.1309,1203610.9104615,0
+PFG.US,D,20040102,000000,22.2187,22.4392,21.923,22.0382,1379785.8390551,0
+PFG.US,D,20040105,000000,21.885,22.1534,21.6499,21.7718,3041686.8819258,0
+PFG.US,D,20040106,000000,21.7718,21.885,21.684,21.7952,1349302.1054683,0
+PFG.US,D,20040107,000000,22.2518,22.2518,21.6683,21.8167,2424114.2963619,0
+PFG.US,D,20040108,000000,21.9143,22.0089,21.7494,21.8294,1156249.0500985,0
+PFG.US,D,20040109,000000,21.7494,21.9523,21.6888,21.7904,1143396.7480719,0
+PFG.US,D,20040112,000000,21.7015,21.7718,21.4995,21.6332,1346162.8230835,0
+PFG.US,D,20040113,000000,21.6626,22.0459,21.6332,22.0147,1921602.6108793,0
+PFG.US,D,20040114,000000,22.086,22.8519,22.0312,22.8402,2845196.2969708,0
+PFG.US,D,20040115,000000,22.8216,22.8744,22.4538,22.8519,2493151.8613151,0
+PFG.US,D,20040116,000000,22.9885,23.6041,22.9348,23.5027,1905613.0762765,0
+PFG.US,D,20040120,000000,23.4208,23.6647,23.37,23.6091,2293968.8523231,0
+PFG.US,D,20040121,000000,23.6363,24.1877,23.6041,24.1125,1647403.7691732,0
+PFG.US,D,20040122,000000,24.1203,24.4062,23.9251,24.0715,1310750.3239108,0
+PFG.US,D,20040123,000000,24.0715,24.2442,23.7456,23.9436,1362299.9439294,0
+PFG.US,D,20040126,000000,23.8461,24.1125,23.4275,24.0891,1617216.2329777,0
+PFG.US,D,20040127,000000,23.9925,24.2813,23.8042,23.8402,1382777.5351967,0
+PFG.US,D,20040128,000000,23.9251,23.9925,23.2959,23.4208,1169844.4078643,0
+PFG.US,D,20040129,000000,23.4588,23.571,23.2363,23.4432,1668022.797257,0
+PFG.US,D,20040130,000000,23.4432,23.4432,23.1553,23.2236,1068831.8733237,0
+PFG.US,D,20040202,000000,23.288,24.0578,23.2754,23.7222,1039396.6170076,0
+PFG.US,D,20040203,000000,23.6226,24.0578,23.2754,23.892,3914176.7814423,0
+PFG.US,D,20040204,000000,23.8315,23.8315,23.4842,23.7163,1143844.6313243,0
+PFG.US,D,20040205,000000,23.6919,23.6919,23.5154,23.6442,1901575.9775777,0
+PFG.US,D,20040206,000000,23.6568,24.0949,23.5904,24.0129,635499.18961076,0
+PFG.US,D,20040209,000000,23.892,24.2579,23.7222,23.8852,726055.64877056,0
+PFG.US,D,20040210,000000,23.9057,24.2579,23.7935,24.1661,894008.79372319,0
+PFG.US,D,20040211,000000,24.0461,24.5661,23.7222,24.5281,1073913.3496751,0
+PFG.US,D,20040212,000000,24.3935,24.4745,24.1818,24.4345,665684.67599736,0
+PFG.US,D,20040213,000000,24.4256,24.5418,24.1301,24.3984,692879.49114683,0
+PFG.US,D,20040217,000000,24.6619,24.8775,24.5067,24.6676,666879.71460686,0
+PFG.US,D,20040218,000000,24.5926,24.695,24.2676,24.4256,777307.02158899,0
+PFG.US,D,20040219,000000,24.695,25.0033,24.5613,24.5613,1165061.1787129,0
+PFG.US,D,20040220,000000,24.695,24.695,24.1437,24.573,846343.56163771,0
+PFG.US,D,20040223,000000,24.7272,24.7339,24.3613,24.4189,785977.71338685,0
+PFG.US,D,20040224,000000,24.4189,24.5798,24.1944,24.294,721429.23000276,0
+PFG.US,D,20040225,000000,24.3252,24.6013,24.2334,24.5214,812569.88470923,0
+PFG.US,D,20040226,000000,24.3252,24.5661,24.2267,24.4256,1235589.9796669,0
+PFG.US,D,20040227,000000,24.0002,24.6619,24.0002,24.2267,2432483.6662462,0
+PFG.US,D,20040301,000000,24.2334,24.4423,24.2334,24.3252,975745.9499373,0
+PFG.US,D,20040302,000000,24.332,24.5067,24.212,24.2579,1536234.4313563,0
+PFG.US,D,20040303,000000,24.2267,24.536,24.0461,24.4862,727850.25649373,0
+PFG.US,D,20040304,000000,24.573,24.655,24.2998,24.3252,1102008.0309474,0
+PFG.US,D,20040305,000000,24.2881,24.7272,24.1271,24.5857,1267872.4205946,0
+PFG.US,D,20040308,000000,24.4549,24.5926,24.3135,24.4491,611144.38474166,0
+PFG.US,D,20040309,000000,24.3399,24.536,24.2013,24.294,877123.49261565,0
+PFG.US,D,20040310,000000,24.294,24.4745,23.8627,23.8627,955719.31663585,0
+PFG.US,D,20040311,000000,23.6919,23.9583,23.4432,23.5027,1172237.5597967,0
+PFG.US,D,20040312,000000,23.5085,23.5085,22.9885,23.4363,1485430.9417904,0
+PFG.US,D,20040315,000000,23.288,23.3173,22.5806,22.8744,2467593.8186007,0
+PFG.US,D,20040316,000000,23.1553,23.4363,23.0879,23.4099,1401601.9555573,0
+PFG.US,D,20040317,000000,23.4363,23.6363,23.3173,23.5904,737863.57314446,0
+PFG.US,D,20040318,000000,23.5904,23.9867,23.4588,23.8101,1201818.3525472,0
+PFG.US,D,20040319,000000,23.6783,23.6919,23.3622,23.4042,1347356.8367885,0
+PFG.US,D,20040322,000000,23.1553,23.3427,22.931,23.2802,1041039.5388695,0
+PFG.US,D,20040323,000000,23.4099,23.4208,23.1095,23.1231,1285202.5302412,0
+PFG.US,D,20040324,000000,23.1553,23.2305,22.8674,23.0431,2119440.9452093,0
+PFG.US,D,20040325,000000,23.1231,23.37,22.9534,23.2557,1557751.2757541,0
+PFG.US,D,20040326,000000,23.2236,23.6226,23.0734,23.4363,955719.31663585,0
+PFG.US,D,20040329,000000,23.571,23.9184,23.4432,23.7856,913132.48618847,0
+PFG.US,D,20040330,000000,23.7856,23.9496,23.5767,23.8101,847090.71699476,0
+PFG.US,D,20040331,000000,23.8793,23.892,23.4715,23.8461,805848.56120918,0
+PFG.US,D,20040401,000000,23.892,24.2881,23.7701,24.0578,2162772.8812048,0
+PFG.US,D,20040402,000000,24.1944,24.1944,23.8402,23.9124,1483636.3340671,0
+PFG.US,D,20040405,000000,23.9124,24.0578,23.9057,23.9583,1735561.9518783,0
+PFG.US,D,20040406,000000,23.9653,24.2881,23.8793,24.0891,950637.84028433,0
+PFG.US,D,20040407,000000,23.9867,24.1944,23.9311,24.0949,763709.61401426,0
+PFG.US,D,20040408,000000,24.1594,24.332,23.9583,24.052,819140.5472525,0
+PFG.US,D,20040412,000000,24.1944,24.4189,24.1505,24.2676,688845.46716144,0
+PFG.US,D,20040413,000000,24.2676,24.3252,23.6041,23.6715,1015938.6035479,0
+PFG.US,D,20040414,000000,23.4773,23.7701,23.2236,23.4099,993819.11532305,0
+PFG.US,D,20040415,000000,23.4042,23.5573,23.1358,23.2305,1324649.0533991,0
+PFG.US,D,20040416,000000,23.4208,23.6852,23.2236,23.571,977987.41600844,0
+PFG.US,D,20040419,000000,23.4655,23.4842,23.2557,23.4042,905514.37127908,0
+PFG.US,D,20040420,000000,23.4042,23.5221,22.9612,22.9612,1140259.5154959,0
+PFG.US,D,20040421,000000,23.0216,23.2236,22.9026,22.9739,1643225.2336578,0
+PFG.US,D,20040422,000000,22.8519,23.5974,22.8519,23.4773,1451509.6786186,0
+PFG.US,D,20040423,000000,23.288,23.6169,23.2557,23.5368,1282359.4452475,0
+PFG.US,D,20040426,000000,23.5505,23.7983,23.5154,23.5573,1242163.7169235,0
+PFG.US,D,20040427,000000,23.7163,24.0461,23.6919,23.8101,1265177.9467487,0
+PFG.US,D,20040428,000000,23.8168,23.8168,23.3925,23.4773,1472578.6397638,0
+PFG.US,D,20040429,000000,23.4773,23.8168,23.4432,23.49,1727198.7314208,0
+PFG.US,D,20040430,000000,23.6169,23.8988,23.5221,23.6226,1525177.7619574,0
+PFG.US,D,20040503,000000,23.6226,23.9925,23.5368,23.9583,1919507.7061469,0
+PFG.US,D,20040504,000000,23.8237,23.8237,23.3173,23.4715,2092395.7661122,0
+PFG.US,D,20040505,000000,23.4715,23.5767,23.2412,23.2412,1412062.1305561,0
+PFG.US,D,20040506,000000,23.0734,23.2236,22.2313,22.8674,1665186.8865946,0
+PFG.US,D,20040507,000000,22.8216,22.8871,22.0089,22.086,1823280.4505667,0
+PFG.US,D,20040510,000000,21.9864,22.086,21.4771,21.7309,2426801.5958766,0
+PFG.US,D,20040511,000000,21.7239,21.7904,21.5513,21.6401,1893657.5656593,0
+PFG.US,D,20040512,000000,22.9221,23.2412,22.6509,23.2412,5248086.8716129,0
+PFG.US,D,20040513,000000,23.2412,23.7935,23.0022,23.0879,3135973.9933486,0
+PFG.US,D,20040514,000000,23.0879,23.4432,22.8275,23.3768,2445928.3630552,0
+PFG.US,D,20040517,000000,23.1553,23.1612,22.8158,22.8275,2193998.6456263,0
+PFG.US,D,20040518,000000,22.9484,23.2557,22.8343,22.9797,1552970.0964116,0
+PFG.US,D,20040519,000000,23.0879,23.5221,23.0879,23.1358,1524430.6066003,0
+PFG.US,D,20040520,000000,23.1231,23.1427,22.9534,23.0548,1151464.7960427,0
+PFG.US,D,20040521,000000,23.2305,23.4432,23.167,23.2412,1196293.0925612,0
+PFG.US,D,20040524,000000,23.3563,23.3925,22.9963,23.0509,951833.9037983,0
+PFG.US,D,20040525,000000,22.8871,23.288,22.6157,23.2637,2447126.4763781,0
+PFG.US,D,20040526,000000,23.2637,23.4588,23.1026,23.2959,1415347.97428,0
+PFG.US,D,20040527,000000,23.4208,23.5904,23.3036,23.4588,1835239.0358972,0
+PFG.US,D,20040528,000000,23.37,23.4773,23.2412,23.3925,1714646.7264033,0
+PFG.US,D,20040601,000000,23.3359,23.4588,23.1807,23.3768,1087358.0464842,0
+PFG.US,D,20040602,000000,23.4208,23.7778,23.4099,23.6442,1048513.1422488,0
+PFG.US,D,20040603,000000,23.6226,23.6568,23.49,23.6041,1345722.1141623,0
+PFG.US,D,20040604,000000,23.7535,23.9057,23.6919,23.8101,1173879.4567541,0
+PFG.US,D,20040607,000000,23.892,24.0891,23.8852,24.0189,1088258.9375116,0
+PFG.US,D,20040608,000000,24.0578,24.1818,23.9311,24.0129,2367930.0583397,0
+PFG.US,D,20040609,000000,24.0189,24.1271,23.8461,23.8705,1219004.9755684,0
+PFG.US,D,20040610,000000,23.8705,23.9583,23.729,23.892,850374.5109097,0
+PFG.US,D,20040614,000000,23.8237,23.8237,23.3359,23.3768,1201225.9577649,0
+PFG.US,D,20040615,000000,23.5904,23.6568,23.4129,23.4509,901626.90863259,0
+PFG.US,D,20040616,000000,23.4509,23.6568,23.3563,23.5904,845745.0174285,0
+PFG.US,D,20040617,000000,23.49,23.6715,23.3036,23.5221,1128602.2520788,0
+PFG.US,D,20040618,000000,23.3563,23.6998,23.3427,23.5221,1131741.5344637,0
+PFG.US,D,20040621,000000,23.4715,23.6442,23.329,23.3485,451711.27063012,0
+PFG.US,D,20040622,000000,23.2363,23.2557,22.9026,23.1026,1354833.5148813,0
+PFG.US,D,20040623,000000,23.0216,23.2637,22.8744,23.248,1104993.5776623,0
+PFG.US,D,20040624,000000,23.1553,23.7105,23.009,23.1026,1161030.2294409,0
+PFG.US,D,20040625,000000,23.2021,23.2412,22.9797,23.1291,1699106.0999575,0
+PFG.US,D,20040628,000000,23.2557,23.3114,22.9963,23.0509,898040.76789965,0
+PFG.US,D,20040629,000000,22.9797,23.4588,22.9797,23.3768,989933.7024855,0
+PFG.US,D,20040630,000000,23.3359,23.4588,22.9348,23.2754,1884241.7683133,0
+PFG.US,D,20040701,000000,23.288,23.6169,23.0879,23.5767,1364250.3371318,0
+PFG.US,D,20040702,000000,23.49,23.7456,23.4432,23.6226,911190.29222194,0
+PFG.US,D,20040706,000000,23.4588,23.8588,23.3925,23.7535,1908898.9200004,0
+PFG.US,D,20040707,000000,23.6783,23.8402,23.6226,23.7935,1181947.504725,0
+PFG.US,D,20040708,000000,23.6919,23.8101,23.5505,23.6286,1774265.419297,0
+PFG.US,D,20040709,000000,23.6286,23.7701,23.5767,23.7456,1004580.6122353,0
+PFG.US,D,20040712,000000,23.6568,23.7652,23.5505,23.7046,843947.33499191,0
+PFG.US,D,20040713,000000,23.6442,23.7778,23.5651,23.6783,743539.49408732,0
+PFG.US,D,20040714,000000,23.5221,23.8237,23.3925,23.5573,801365.62906688,0
+PFG.US,D,20040715,000000,23.5446,23.5904,23.2694,23.3036,851122.69117122,0
+PFG.US,D,20040716,000000,23.4208,23.4588,22.9534,23.0216,1276234.6161476,0
+PFG.US,D,20040719,000000,23.0216,23.2959,22.9026,23.0149,1025948.8454851,0
+PFG.US,D,20040720,000000,23.0149,23.2305,22.846,23.167,975595.28898053,0
+PFG.US,D,20040721,000000,23.2091,23.3232,22.7739,22.7739,818701.88814028,0
+PFG.US,D,20040722,000000,22.766,22.8607,22.4197,22.7192,1659510.9656517,0
+PFG.US,D,20040723,000000,22.726,22.766,22.4255,22.5884,1423118.799955,0
+PFG.US,D,20040726,000000,22.5884,22.8216,22.5563,22.6675,843947.33499191,0
+PFG.US,D,20040727,000000,22.7533,22.8343,22.6021,22.6509,1082280.6697506,0
+PFG.US,D,20040728,000000,22.5806,22.6968,22.2791,22.527,1359618.7938415,0
+PFG.US,D,20040729,000000,22.6509,22.8343,22.6021,22.7113,2001691.7207091,0
+PFG.US,D,20040730,000000,22.6206,22.846,22.6157,22.7465,785231.58293427,0
+PFG.US,D,20040802,000000,22.7533,23.1026,22.6236,22.9963,828407.73345065,0
+PFG.US,D,20040803,000000,21.8167,22.1718,21.6088,21.9016,6800012.5903717,0
+PFG.US,D,20040804,000000,21.6957,22.086,21.4712,22.0664,2021562.5685313,0
+PFG.US,D,20040805,000000,21.9143,22.0215,21.5513,21.5776,1293871.1722301,0
+PFG.US,D,20040806,000000,21.5816,21.7366,21.4147,21.563,1341234.0574976,0
+PFG.US,D,20040809,000000,21.563,21.843,21.5571,21.7366,1238134.8174605,0
+PFG.US,D,20040810,000000,21.684,22.0312,21.684,21.9963,1548185.8423557,0
+PFG.US,D,20040811,000000,21.8977,22.0147,21.684,22.0147,1433283.8024671,0
+PFG.US,D,20040812,000000,21.9523,22.0529,21.7571,21.885,1967026.3768936,0
+PFG.US,D,20040813,000000,21.8664,21.9445,21.7659,21.8977,1269657.8041776,0
+PFG.US,D,20040816,000000,21.8898,22.3991,21.885,22.3729,976492.08038988,0
+PFG.US,D,20040817,000000,22.2518,22.407,22.1035,22.1972,1443589.2168911,0
+PFG.US,D,20040818,000000,22.1972,22.5806,22.1621,22.5806,988892.39954618,0
+PFG.US,D,20040819,000000,22.5231,22.5231,22.3533,22.4323,782833.30647954,0
+PFG.US,D,20040820,000000,22.4392,22.6304,22.3729,22.5387,502216.51299596,0
+PFG.US,D,20040823,000000,22.5075,22.5806,22.326,22.4323,1057326.2957678,0
+PFG.US,D,20040824,000000,22.4871,22.5806,22.407,22.5162,793142.82052146,0
+PFG.US,D,20040825,000000,22.5162,22.7953,22.4255,22.7533,944960.89443702,0
+PFG.US,D,20040826,000000,22.7533,22.8011,22.5563,22.6899,605317.80284203,0
+PFG.US,D,20040827,000000,22.6373,22.8607,22.5953,22.8216,768639.40450453,0
+PFG.US,D,20040830,000000,22.8275,22.9221,22.766,22.8744,989933.7024855,0
+PFG.US,D,20040831,000000,22.9065,23.2305,22.8674,23.2305,1392187.1831159,0
+PFG.US,D,20040901,000000,23.248,23.4842,23.2236,23.3485,1613484.5558102,0
+PFG.US,D,20040902,000000,23.3427,23.5154,23.2236,23.4978,1020121.238681,0
+PFG.US,D,20040903,000000,23.4978,23.5847,23.3427,23.49,754293.81666828,0
+PFG.US,D,20040907,000000,23.5085,23.8705,23.4208,23.7983,1223784.1051019,0
+PFG.US,D,20040908,000000,23.7222,23.7652,23.5904,23.6919,1396968.3624583,0
+PFG.US,D,20040909,000000,23.6919,23.7652,23.5027,23.7359,1042089.0410446,0
+PFG.US,D,20040910,000000,23.6998,23.7535,23.6169,23.7222,1231261.8080992,0
+PFG.US,D,20040913,000000,23.7935,23.9788,23.6998,23.9788,1865713.5453438,0
+PFG.US,D,20040914,000000,23.9788,24.2442,23.5904,24.2442,1260997.3614244,0
+PFG.US,D,20040915,000000,24.2442,24.3399,23.8793,23.9124,1675496.4006365,0
+PFG.US,D,20040916,000000,23.9925,24.1369,23.9867,24.1271,859341.40009876,0
+PFG.US,D,20040917,000000,24.1271,24.2511,24.0793,24.1594,1831796.3817898,0
+PFG.US,D,20040920,000000,24.0949,24.0998,23.851,23.8705,902075.8167895,0
+PFG.US,D,20040921,000000,23.9057,24.1271,23.7652,24.0189,920454.40370667,0
+PFG.US,D,20040922,000000,23.9251,23.9251,23.729,23.7583,785370.96994189,0
+PFG.US,D,20040923,000000,23.8101,23.8461,23.5505,23.5974,1244411.3324214,0
+PFG.US,D,20040924,000000,23.5573,23.7856,23.5573,23.6363,1050754.6083202,0
+PFG.US,D,20040927,000000,23.6226,23.7935,23.5368,23.6852,1009659.0138734,0
+PFG.US,D,20040928,000000,23.8237,24.1301,23.7105,24.0461,1109476.5098045,0
+PFG.US,D,20040929,000000,23.9925,24.4608,23.8402,24.4549,1691786.2322482,0
+PFG.US,D,20040930,000000,24.3935,24.4189,23.9925,24.0715,2032620.2628348,0
+PFG.US,D,20041001,000000,24.1271,24.7272,24.0002,24.5661,1304625.4948111,0
+PFG.US,D,20041004,000000,24.6296,24.8618,24.6217,24.6813,1546249.797816,0
+PFG.US,D,20041005,000000,24.7272,24.7701,24.4862,24.493,1406081.8129862,0
+PFG.US,D,20041006,000000,24.5281,24.6217,24.4608,24.5798,1376798.2425314,0
+PFG.US,D,20041007,000000,24.5554,24.5613,24.3135,24.3536,1378589.7755411,0
+PFG.US,D,20041008,000000,24.3613,24.4491,24.1301,24.2013,1397270.7092763,0
+PFG.US,D,20041011,000000,24.2071,24.3867,24.2013,24.3067,848734.66376116,0
+PFG.US,D,20041012,000000,24.2267,24.5661,24.1594,24.4256,807195.28567992,0
+PFG.US,D,20041013,000000,24.4491,24.4745,24.0256,24.0998,1037755.7449546,0
+PFG.US,D,20041014,000000,23.8588,23.9251,23.4842,23.6169,1760821.7473924,0
+PFG.US,D,20041015,000000,23.7583,23.7583,23.3359,23.4715,2869702.7877011,0
+PFG.US,D,20041018,000000,23.3925,23.8852,23.167,23.7701,2120185.0258531,0
+PFG.US,D,20041019,000000,23.8237,23.8237,22.8871,23.0431,2324447.4613875,0
+PFG.US,D,20041020,000000,23.0431,23.5847,22.9612,23.5505,1657565.6969717,0
+PFG.US,D,20041021,000000,23.4363,23.6169,23.3173,23.5368,1173132.3013971,0
+PFG.US,D,20041022,000000,23.5847,23.9378,23.5847,23.7652,1301934.0956786,0
+PFG.US,D,20041025,000000,23.7222,23.9867,23.5767,23.8402,1272348.1784057,0
+PFG.US,D,20041026,000000,23.9583,24.5613,23.9311,24.4139,2000351.1456651,0
+PFG.US,D,20041027,000000,24.3935,24.5798,24.1369,24.5798,1260997.3614244,0
+PFG.US,D,20041028,000000,24.3808,25.016,24.375,24.7935,1582561.1382069,0
+PFG.US,D,20041029,000000,25.0033,25.2697,24.7701,25.2697,1750808.4307417,0
+PFG.US,D,20041101,000000,25.2697,25.2736,24.5926,24.6472,2399908.1026406,0
+PFG.US,D,20041102,000000,24.6872,25.62,24.6676,25.4238,2268563.5203746,0
+PFG.US,D,20041103,000000,25.4238,25.5116,24.6217,25.2501,3743977.0458963,0
+PFG.US,D,20041104,000000,25.256,25.5302,25.095,25.5302,2216264.69519,0
+PFG.US,D,20041105,000000,25.5253,25.9644,25.3506,25.6795,1393536.9823,0
+PFG.US,D,20041108,000000,25.8317,26.181,25.8063,26.1215,1675649.1114023,0
+PFG.US,D,20041109,000000,25.7536,26.1146,25.7536,25.9283,1932654.1557559,0
+PFG.US,D,20041110,000000,25.935,26.2034,25.9058,26.06,1320765.6903706,0
+PFG.US,D,20041111,000000,26.1019,26.5537,26.0542,26.4142,996361.90330775,0
+PFG.US,D,20041112,000000,26.2687,26.2893,25.62,25.9283,3265673.6039438,0
+PFG.US,D,20041115,000000,25.8971,26.1888,25.8542,26.1527,1039994.1363123,0
+PFG.US,D,20041116,000000,26.1019,26.1673,25.942,25.942,924488.42769206,0
+PFG.US,D,20041117,000000,26.0346,26.2385,25.8542,25.935,1008316.3890205,0
+PFG.US,D,20041118,000000,25.9644,26.1341,25.8472,25.8971,718132.11232975,0
+PFG.US,D,20041119,000000,25.9996,25.9996,25.6317,25.6384,879365.98359128,0
+PFG.US,D,20041122,000000,25.7009,25.8971,25.5537,25.8971,1373361.7378508,0
+PFG.US,D,20041123,000000,25.8971,25.942,25.7233,25.8191,1316430.3444716,0
+PFG.US,D,20041124,000000,25.8649,25.9644,25.8191,25.861,809586.38780336,0
+PFG.US,D,20041126,000000,25.6014,25.7995,25.538,25.5936,1026690.8763199,0
+PFG.US,D,20041129,000000,25.296,25.4844,25.0629,25.3321,3129545.7925262,0
+PFG.US,D,20041130,000000,25.1955,25.3253,25.1447,25.218,2311443.4734996,0
+PFG.US,D,20041201,000000,25.218,25.8901,25.218,25.8901,1417143.6069075,0
+PFG.US,D,20041202,000000,25.7292,25.9849,25.6492,25.9058,1137421.5550245,0
+PFG.US,D,20041203,000000,25.8971,26.0659,25.8472,25.9644,962588.22637926,0
+PFG.US,D,20041206,000000,25.8375,26.1458,25.7722,26.0453,1687449.8614449,0
+PFG.US,D,20041207,000000,26.1019,26.1341,25.7858,25.7995,1969711.6265993,0
+PFG.US,D,20041208,000000,25.8063,26.06,25.7995,26.0453,1206154.7233507,0
+PFG.US,D,20041209,000000,25.935,26.0659,25.7858,26.0346,1177314.9365304,0
+PFG.US,D,20041210,000000,25.9996,26.1146,25.7916,26.1019,1364250.3371318,0
+PFG.US,D,20041213,000000,26.0405,26.2385,26.0063,26.181,1208395.1645174,0
+PFG.US,D,20041214,000000,26.2248,26.3762,26.0346,26.0863,1840311.2881086,0
+PFG.US,D,20041215,000000,25.9781,26.6697,25.8375,26.6697,1794435.539224,0
+PFG.US,D,20041216,000000,26.5351,26.7635,26.2687,26.7293,1467801.5600391,0
+PFG.US,D,20041217,000000,26.7293,26.8825,26.4815,26.6777,2727142.6758435,0
+PFG.US,D,20041220,000000,26.7702,27.2562,26.5411,26.6356,1426703.9157835,0
+PFG.US,D,20041221,000000,26.7702,26.9304,26.5537,26.8425,1061958.8639624,0
+PFG.US,D,20041222,000000,26.9361,27.2513,26.8425,27.1049,911640.22528332,0
+PFG.US,D,20041223,000000,27.0386,27.2318,26.9557,27.1119,585148.70781956,0
+PFG.US,D,20041227,000000,27.1119,27.1186,26.8103,27.0553,727850.25649373,0
+PFG.US,D,20041228,000000,27.0894,27.5772,27.0894,27.5772,937487.29105758,0
+PFG.US,D,20041229,000000,27.5381,27.6143,27.3333,27.4464,674350.24327288,0
+PFG.US,D,20041230,000000,27.4464,27.505,27.2913,27.4513,434679.40818368,0
+PFG.US,D,20041231,000000,27.505,27.5723,27.3333,27.3987,520743.71106097,0
+PFG.US,D,20050103,000000,27.3987,27.505,27.0483,27.1431,1257261.5846392,0
+PFG.US,D,20050104,000000,27.306,27.306,26.9693,27.1186,1325844.0920086,0
+PFG.US,D,20050105,000000,27.1635,27.306,26.8015,26.8103,890869.51133822,0
+PFG.US,D,20050106,000000,26.823,26.9244,26.3869,26.7293,1888132.3056732,0
+PFG.US,D,20050107,000000,26.903,26.903,26.421,26.6425,1063159.0270942,0
+PFG.US,D,20050110,000000,26.6024,26.8708,26.6024,26.7635,899686.76447498,0
+PFG.US,D,20050111,000000,26.7635,26.7702,26.4737,26.5888,709165.22314069,0
+PFG.US,D,20050112,000000,26.582,27.0181,26.3108,26.984,1138618.6434428,0
+PFG.US,D,20050113,000000,26.9177,27.2777,26.7899,26.8357,1386510.2372686,0
+PFG.US,D,20050114,000000,26.7782,27.0426,26.6024,26.9498,1125913.9276596,0
+PFG.US,D,20050118,000000,26.9557,27.5381,26.7702,27.5381,1320162.021639,0
+PFG.US,D,20050119,000000,27.2698,27.505,27.1381,27.1381,1049709.2057629,0
+PFG.US,D,20050120,000000,27.1381,27.1558,26.6074,26.7166,1653827.8703775,0
+PFG.US,D,20050121,000000,26.7166,26.8278,26.6425,26.6962,1145786.8252908,0
+PFG.US,D,20050124,000000,26.7557,26.9635,26.662,26.6777,1100662.3313812,0
+PFG.US,D,20050125,000000,26.6777,27.0181,26.6777,26.7216,1405930.1271251,0
+PFG.US,D,20050126,000000,26.8015,27.0787,26.7478,27.0787,1101404.3622158,0
+PFG.US,D,20050127,000000,27.0104,27.2698,26.6962,26.6962,1722416.5271738,0
+PFG.US,D,20050128,000000,26.8015,26.8015,26.4278,26.5957,866514.70646912,0
+PFG.US,D,20050131,000000,26.8708,27.1704,26.8278,27.1558,1085571.6379968,0
+PFG.US,D,20050201,000000,27.2387,27.6572,27.2114,27.5987,912386.3557359,0
+PFG.US,D,20050202,000000,27.6943,27.8728,27.5381,27.7002,1046715.4598123,0
+PFG.US,D,20050203,000000,27.628,28.0074,27.5587,27.8123,816004.33958094,0
+PFG.US,D,20050204,000000,27.7197,27.8357,27.4396,27.7412,1620360.6398849,0
+PFG.US,D,20050207,000000,27.7412,28.0826,27.5723,27.949,1186283.8755283,0
+PFG.US,D,20050208,000000,27.7811,27.788,26.4815,26.5752,4052394.3730697,0
+PFG.US,D,20050209,000000,26.5752,26.5752,26.0717,26.2834,2691579.5157143,0
+PFG.US,D,20050210,000000,26.2767,26.5351,26.1215,26.4073,1352287.6521831,0
+PFG.US,D,20050211,000000,26.4073,26.6962,26.1947,26.6074,1333910.0901705,0
+PFG.US,D,20050214,000000,26.5683,26.582,26.2463,26.5001,1877365.6842386,0
+PFG.US,D,20050215,000000,26.5752,27.1049,26.5088,26.903,1422967.1140938,0
+PFG.US,D,20050216,000000,26.823,26.9693,26.662,26.741,1285797.999737,0
+PFG.US,D,20050217,000000,26.7166,26.7702,26.3996,26.3996,1164315.0482604,0
+PFG.US,D,20050218,000000,26.5147,26.5683,26.3547,26.3625,1073167.2192226,0
+PFG.US,D,20050222,000000,26.3263,26.3625,25.6492,25.6492,1804447.8309702,0
+PFG.US,D,20050223,000000,25.7995,25.9644,25.7195,25.7663,958855.52430742,0
+PFG.US,D,20050224,000000,25.778,25.9575,25.7009,25.9575,812122.00145679,0
+PFG.US,D,20050225,000000,25.9722,26.5001,25.861,26.4278,1171484.2550128,0
+PFG.US,D,20050228,000000,26.4278,26.4278,25.8649,26.1146,1083778.0551781,0
+PFG.US,D,20050301,000000,26.1146,26.3263,25.9205,26.0132,1609152.2846247,0
+PFG.US,D,20050302,000000,26.0132,26.2248,25.9058,25.9517,1034018.9432648,0
+PFG.US,D,20050303,000000,26.0863,26.0863,25.7858,25.9058,1365145.0787321,0
+PFG.US,D,20050304,000000,26.0405,26.1263,25.7663,26.0278,1717190.5392923,0
+PFG.US,D,20050307,000000,26.0346,26.261,25.9936,26.0542,667626.8699639,0
+PFG.US,D,20050308,000000,26.0542,26.14,25.8649,25.9644,1085571.6379968,0
+PFG.US,D,20050309,000000,25.9781,26.0717,25.8649,25.8971,1401154.072305,0
+PFG.US,D,20050310,000000,25.8971,26.1078,25.7136,26.1078,1767689.6322314,0
+PFG.US,D,20050311,000000,26.261,26.2687,25.4365,25.5457,2133484.1862276,0
+PFG.US,D,20050314,000000,25.7136,25.9936,25.6384,25.8854,1710764.3882791,0
+PFG.US,D,20050315,000000,26.0542,26.335,26.0132,26.1341,1803853.3863788,0
+PFG.US,D,20050316,000000,26.1019,26.2034,26.021,26.021,2208044.9613579,0
+PFG.US,D,20050317,000000,26.1527,26.2181,26.0132,26.0405,1393536.9823,0
+PFG.US,D,20050318,000000,26.0453,26.181,25.8717,26.0717,3527314.2912054,0
+PFG.US,D,20050321,000000,26.0063,26.2327,25.6257,25.7663,1545198.245832,0
+PFG.US,D,20050322,000000,25.7663,26.6533,25.3633,25.3633,1557001.0456836,0
+PFG.US,D,20050323,000000,25.3906,25.4844,25.2033,25.3575,1812220.7064542,0
+PFG.US,D,20050324,000000,25.375,25.4844,25.1691,25.1691,1205708.8899072,0
+PFG.US,D,20050328,000000,25.3184,25.7439,25.2628,25.5624,909099.48710755,0
+PFG.US,D,20050329,000000,25.4784,25.778,25.4111,25.4288,940630.67306042,0
+PFG.US,D,20050330,000000,25.4365,25.7995,25.3321,25.7722,1307312.7943258,0
+PFG.US,D,20050331,000000,25.7916,25.8775,25.6014,25.7595,1529360.3970905,0
+PFG.US,D,20050401,000000,25.9126,26.0717,25.3985,25.5038,1639038.4989067,0
+PFG.US,D,20050404,000000,25.4844,25.9644,25.3906,25.8649,1104244.3724963,0
+PFG.US,D,20050405,000000,25.9205,25.9722,25.7536,25.8317,1035063.3209176,0
+PFG.US,D,20050406,000000,25.9477,26.261,25.8854,26.0132,935697.80785675,0
+PFG.US,D,20050407,000000,26.0659,26.1078,25.7995,25.935,1066146.623618,0
+PFG.US,D,20050408,000000,25.7009,25.7009,25.1955,25.4961,2323245.2484468,0
+PFG.US,D,20050411,000000,25.4961,25.657,25.419,25.5751,898188.35414302,0
+PFG.US,D,20050412,000000,25.6492,26.1215,25.4288,25.9936,1855252.3454406,0
+PFG.US,D,20050413,000000,25.8472,25.942,25.6317,25.7233,1535784.498295,0
+PFG.US,D,20050414,000000,25.6922,25.7292,25.1506,25.1808,1542508.8965084,0
+PFG.US,D,20050415,000000,25.016,25.296,24.8169,24.8326,1358563.1422397,0
+PFG.US,D,20050418,000000,24.8326,25.0287,24.6296,24.8326,1449715.0708952,0
+PFG.US,D,20050419,000000,24.8541,24.9946,24.7623,24.8697,852319.77958964,0
+PFG.US,D,20050420,000000,24.8022,24.897,24.6619,24.7038,1414602.8687319,0
+PFG.US,D,20050421,000000,24.9633,25.3184,24.6676,25.2247,1373208.0021805,0
+PFG.US,D,20050422,000000,25.2247,25.4707,24.9779,25.1369,1229015.2175056,0
+PFG.US,D,20050425,000000,25.3575,25.6922,25.2501,25.375,2013198.3231694,0
+PFG.US,D,20050426,000000,25.296,25.4063,25.1242,25.1506,1249938.6422165,0
+PFG.US,D,20050427,000000,25.1506,25.3457,24.9409,25.2901,1656668.9055624,0
+PFG.US,D,20050428,000000,25.1242,25.4707,25.0033,25.256,1155202.6226369,0
+PFG.US,D,20050429,000000,25.3575,26.2542,25.296,26.1527,2180402.262956,0
+PFG.US,D,20050502,000000,26.3001,26.6697,25.3633,25.5038,3189917.7902038,0
+PFG.US,D,20050503,000000,25.5038,26.582,24.8618,25.9996,3303181.0078485,0
+PFG.US,D,20050504,000000,26.0278,27.9217,26.021,26.8767,5279467.396609,0
+PFG.US,D,20050505,000000,26.942,27.2387,26.6356,26.9304,1580013.2256998,0
+PFG.US,D,20050506,000000,27.062,27.0894,26.741,26.7839,1485726.114277,0
+PFG.US,D,20050509,000000,26.7702,26.9244,26.582,26.8884,1593912.9800926,0
+PFG.US,D,20050510,000000,26.7702,26.8015,26.3263,26.421,1875127.2928809,0
+PFG.US,D,20050511,000000,26.4337,26.7557,26.2327,26.6356,924189.15558745,0
+PFG.US,D,20050512,000000,26.6356,26.7478,26.3001,26.3108,1234098.7436661,0
+PFG.US,D,20050513,000000,26.2767,26.2834,25.8317,26.0659,1608561.9396512,0
+PFG.US,D,20050516,000000,26.0659,26.3996,26.0542,26.2893,1880206.7194235,0
+PFG.US,D,20050517,000000,26.1341,26.6074,26.1078,26.5683,1718527.0147183,0
+PFG.US,D,20050518,000000,26.7293,26.8103,26.6161,26.7352,1197190.9088751,0
+PFG.US,D,20050519,000000,26.7557,26.8278,26.4952,26.5752,984111.22020374,0
+PFG.US,D,20050520,000000,26.6962,26.8278,26.4815,26.6473,686454.36503798,0
+PFG.US,D,20050523,000000,26.7352,26.8103,26.5888,26.7039,857700.52804576,0
+PFG.US,D,20050524,000000,26.6425,26.741,26.5147,26.7166,658960.27778391,0
+PFG.US,D,20050525,000000,26.582,26.582,26.3762,26.4278,796433.78876767,0
+PFG.US,D,20050526,000000,26.4639,26.6425,26.3001,26.623,816602.88379015,0
+PFG.US,D,20050527,000000,26.5888,26.7352,26.5088,26.6298,491903.92424063,0
+PFG.US,D,20050531,000000,26.6298,26.8494,26.3762,26.6962,1198682.1448757,0
+PFG.US,D,20050601,000000,26.7702,26.9693,26.4815,26.7635,867706.67036521,0
+PFG.US,D,20050602,000000,26.7635,26.7635,26.4337,26.6533,955268.35867001,0
+PFG.US,D,20050603,000000,26.6533,26.6962,26.0795,26.3702,926130.32464953,0
+PFG.US,D,20050606,000000,26.3196,26.5147,26.2385,26.3829,1379336.9308983,0
+PFG.US,D,20050607,000000,26.3829,26.5478,26.2327,26.34,1757825.951633,0
+PFG.US,D,20050608,000000,26.2767,26.5088,26.2767,26.3001,786721.7940305,0
+PFG.US,D,20050609,000000,26.3001,26.5625,26.2248,26.3946,642225.63763315,0
+PFG.US,D,20050610,000000,26.3829,26.7166,26.2767,26.6962,1342731.4429251,0
+PFG.US,D,20050613,000000,26.6356,26.7702,26.5001,26.5957,1025653.6729984,0
+PFG.US,D,20050614,000000,26.5001,26.5752,26.34,26.4337,1250836.4585304,0
+PFG.US,D,20050615,000000,26.5351,26.5683,26.2327,26.4142,853362.10743342,0
+PFG.US,D,20050616,000000,26.4073,26.8649,26.3869,26.7899,1320162.021639,0
+PFG.US,D,20050617,000000,27.2698,27.706,27.263,27.5381,3678688.5814865,0
+PFG.US,D,20050620,000000,27.5518,27.7002,27.505,27.5908,1914874.1130478,0
+PFG.US,D,20050621,000000,27.5908,27.7753,27.546,27.6074,1236486.7710761,0
+PFG.US,D,20050622,000000,27.7665,27.8845,27.6455,27.7323,938985.70138955,0
+PFG.US,D,20050623,000000,27.7753,27.8845,27.6397,27.7002,1688049.4305585,0
+PFG.US,D,20050624,000000,27.5723,27.8621,27.5587,27.5772,1342731.4429251,0
+PFG.US,D,20050627,000000,27.5723,28.107,27.5723,27.9938,1425960.8600444,0
+PFG.US,D,20050628,000000,27.9938,28.0885,27.8426,28.0074,1037598.934571,0
+PFG.US,D,20050629,000000,28.107,28.1753,27.9411,28.067,1249639.3701118,0
+PFG.US,D,20050630,000000,28.107,28.309,27.987,28.0407,1574934.8240617,0
+PFG.US,D,20050701,000000,28.107,28.3197,28.107,28.3197,839167.18055394,0
+PFG.US,D,20050705,000000,28.2075,28.7519,28.189,28.6592,1148178.9523188,0
+PFG.US,D,20050706,000000,28.5119,28.8232,28.4495,28.5831,923890.90838731,0
+PFG.US,D,20050707,000000,28.228,28.7315,27.9723,28.708,902228.52755521,0
+PFG.US,D,20050708,000000,28.6905,29.1939,28.6105,29.1061,1040443.0444692,0
+PFG.US,D,20050711,000000,29.0642,29.3597,29.0046,29.151,1294460.4922991,0
+PFG.US,D,20050712,000000,29.0642,29.3403,28.9559,29.2798,1389351.2724534,0
+PFG.US,D,20050713,000000,29.232,29.4662,29.232,29.3667,1069134.2201416,0
+PFG.US,D,20050714,000000,29.313,29.634,29.1198,29.2271,1805344.6223796,0
+PFG.US,D,20050715,000000,29.2271,29.3794,29.1061,29.3403,932113.71693273,0
+PFG.US,D,20050718,000000,29.2798,29.4866,29.0993,29.3443,699008.41986447,0
+PFG.US,D,20050719,000000,29.3715,29.7687,29.3715,29.4515,1467048.2552553,0
+PFG.US,D,20050720,000000,29.4593,29.6944,29.3667,29.5276,1038801.1475118,0
+PFG.US,D,20050721,000000,29.6603,29.9871,29.351,29.5335,1116801.5020361,0
+PFG.US,D,20050722,000000,29.5394,29.5462,29.0485,29.4388,1575685.0541321,0
+PFG.US,D,20050725,000000,29.4467,29.6867,29.3929,29.4271,884142.03841137,0
+PFG.US,D,20050726,000000,29.5608,29.634,29.1646,29.1646,1431641.9055096,0
+PFG.US,D,20050727,000000,29.2905,29.7608,29.2905,29.6671,1155347.1341668,0
+PFG.US,D,20050728,000000,29.8009,29.9833,29.753,29.8203,1102156.6420952,0
+PFG.US,D,20050729,000000,29.7149,29.8682,29.4056,29.4126,1096928.6044048,0
+PFG.US,D,20050801,000000,29.4056,29.6087,29.2681,29.3862,1168051.8499501,0
+PFG.US,D,20050802,000000,29.3862,29.8136,29.0135,29.7687,2377343.8058768,0
+PFG.US,D,20050803,000000,30.1102,30.5112,29.8076,30.3423,2422173.1272998,0
+PFG.US,D,20050804,000000,30.357,30.4516,30.1032,30.2428,1662496.5123666,0
+PFG.US,D,20050805,000000,30.1209,30.3043,29.8271,29.8575,1589425.9483324,0
+PFG.US,D,20050808,000000,30.0164,30.276,29.7608,29.8622,1479004.790777,0
+PFG.US,D,20050809,000000,29.994,30.6077,29.994,30.516,1682666.6322934,0
+PFG.US,D,20050810,000000,30.5862,31.0576,30.4897,30.596,1359465.0581714,0
+PFG.US,D,20050811,000000,30.5795,30.9434,30.4623,30.92,1214971.9764875,0
+PFG.US,D,20050812,000000,30.92,31.1122,30.638,30.7102,1152815.6201313,0
+PFG.US,D,20050815,000000,30.716,31.0224,30.6956,30.8369,1119189.5294462,0
+PFG.US,D,20050816,000000,30.8585,30.9511,30.6897,30.6897,875482.62056265,0
+PFG.US,D,20050817,000000,30.6224,30.8799,30.5239,30.7453,1060765.8751619,0
+PFG.US,D,20050818,000000,30.7453,30.8185,30.5521,30.7102,912528.81745693,0
+PFG.US,D,20050819,000000,30.92,30.92,30.7385,30.7385,1300436.7102511,0
+PFG.US,D,20050822,000000,30.8185,30.9775,30.6448,30.7922,957365.31321119,0
+PFG.US,D,20050823,000000,30.8585,30.9716,30.6956,30.6956,1451509.6786186,0
+PFG.US,D,20050824,000000,30.6956,30.9581,30.6731,30.6731,1233198.8775434,0
+PFG.US,D,20050825,000000,30.8185,30.8644,30.7102,30.7922,738152.59620438,0
+PFG.US,D,20050826,000000,30.6673,31.0703,30.6673,30.7102,1583604.4909551,0
+PFG.US,D,20050829,000000,30.5443,30.8369,30.4175,30.8369,1491850.9433769,0
+PFG.US,D,20050830,000000,30.7843,30.8868,30.4253,30.6731,1208247.5782739,0
+PFG.US,D,20050831,000000,30.6731,30.7102,30.4516,30.6516,1494695.053275,0
+PFG.US,D,20050901,000000,30.7219,31.1395,30.6224,31.0946,1500820.9072793,0
+PFG.US,D,20050902,000000,31.119,31.3267,31.0273,31.1316,1146683.6167002,0
+PFG.US,D,20050906,000000,31.2975,31.6694,31.2975,31.6068,855607.67312245,0
+PFG.US,D,20050907,000000,31.6068,31.6068,31.4205,31.4918,1685513.8169051,0
+PFG.US,D,20050908,000000,31.4205,31.4918,31.281,31.3043,1711060.5856703,0
+PFG.US,D,20050909,000000,31.319,31.8859,31.2975,31.8439,2009755.669062,0
+PFG.US,D,20050912,000000,31.7932,32.3689,31.7853,32.2654,1817298.0831879,0
+PFG.US,D,20050913,000000,32.2654,32.3503,32.0156,32.0587,1615428.7995857,0
+PFG.US,D,20050914,000000,31.8235,31.9581,31.5893,31.6487,2334163.5557425,0
+PFG.US,D,20050915,000000,31.4605,31.7367,31.1795,31.281,2742834.9881506,0
+PFG.US,D,20050916,000000,31.2975,31.5747,31.2254,31.4283,2654977.1024545,0
+PFG.US,D,20050919,000000,31.0633,31.3043,30.9775,31.2975,1359912.9414238,0
+PFG.US,D,20050920,000000,31.4205,31.8693,31.2175,31.2332,1605715.7799441,0
+PFG.US,D,20050921,000000,31.1522,31.2537,30.7785,30.7785,1664140.4591329,0
+PFG.US,D,20050922,000000,30.7843,30.7843,30.4448,30.716,1448970.9902517,0
+PFG.US,D,20050923,000000,30.6848,31.2918,30.6848,31.281,1447924.56279,0
+PFG.US,D,20050926,000000,31.2175,31.2975,30.8516,31.0497,1287291.2855466,0
+PFG.US,D,20050927,000000,31.0877,31.281,30.92,31.0137,1052546.1413298,0
+PFG.US,D,20050928,000000,31.1795,31.2975,30.9122,31.0429,882651.82731514,0
+PFG.US,D,20050929,000000,31.0576,31.7367,31.0576,31.6068,1385614.4707636,0
+PFG.US,D,20050930,000000,31.5552,31.7367,31.2254,31.6996,2260347.8861603,0
+PFG.US,D,20051003,000000,31.6996,31.6996,31.319,31.5893,1066292.1600525,0
+PFG.US,D,20051004,000000,31.721,32.1016,31.5268,31.5668,1233498.149648,0
+PFG.US,D,20051005,000000,31.561,31.799,31.2175,31.2537,1293718.4614645,0
+PFG.US,D,20051006,000000,31.2614,31.6567,31.2537,31.5209,1640384.198473,0
+PFG.US,D,20051007,000000,31.5893,31.5893,31.0946,31.281,1214669.6296694,0
+PFG.US,D,20051010,000000,31.4878,31.799,31.1122,31.2332,1108725.2548296,0
+PFG.US,D,20051011,000000,31.2332,31.5083,31.1259,31.1922,1197639.8170319,0
+PFG.US,D,20051012,000000,31.1073,31.3492,30.8233,30.9434,1243962.4242645,0
+PFG.US,D,20051013,000000,30.8516,31.2,30.638,31.119,1808785.2266781,0
+PFG.US,D,20051014,000000,31.1259,31.7746,31.0946,31.6342,1423712.2196419,0
+PFG.US,D,20051017,000000,31.5415,31.7853,31.3756,31.6996,1027739.3535905,0
+PFG.US,D,20051018,000000,31.5931,31.799,31.4361,31.6487,1403688.6610539,0
+PFG.US,D,20051019,000000,31.5552,32.3454,31.5552,32.3406,1749165.5088798,0
+PFG.US,D,20051020,000000,32.1893,32.4839,31.8859,31.9142,1282359.4452475,0
+PFG.US,D,20051021,000000,32.0215,32.5709,32.0078,32.3181,1114855.2084517,0
+PFG.US,D,20051024,000000,32.3553,32.7942,32.3553,32.7942,1140858.0597051,0
+PFG.US,D,20051025,000000,32.765,33.448,32.6304,33.3475,2611791.727798,0
+PFG.US,D,20051026,000000,33.3533,34.0277,33.3533,33.6481,2738651.3281128,0
+PFG.US,D,20051027,000000,32.4537,33.1006,32.4498,32.8802,2622999.0581537,0
+PFG.US,D,20051028,000000,32.8869,33.3211,32.8002,33.168,2446976.8403258,0
+PFG.US,D,20051031,000000,33.168,33.448,32.7699,33.2149,2242861.9910348,0
+PFG.US,D,20051101,000000,33.249,33.6149,32.5787,32.7699,3083820.7045984,0
+PFG.US,D,20051102,000000,32.7523,33.3084,32.6381,33.3007,2134828.8608894,0
+PFG.US,D,20051103,000000,33.4607,33.8676,33.4607,33.768,1543404.6630132,0
+PFG.US,D,20051104,000000,33.768,33.9115,33.5544,33.7094,1556413.7754234,0
+PFG.US,D,20051107,000000,33.8295,34.0177,33.6042,33.9651,1935345.5548883,0
+PFG.US,D,20051108,000000,34.0277,34.3729,33.929,33.9788,1707925.4029032,0
+PFG.US,D,20051109,000000,34.01,34.2402,33.7817,33.9788,1740495.8419864,0
+PFG.US,D,20051110,000000,34.0656,34.8003,33.9495,34.735,1850323.5798549,0
+PFG.US,D,20051111,000000,34.8003,34.8003,34.4432,34.5984,907905.47340253,0
+PFG.US,D,20051114,000000,34.5984,34.6345,34.3856,34.5652,734268.2082713,0
+PFG.US,D,20051115,000000,33.5972,33.9056,33.2616,33.3397,2133933.0943845,0
+PFG.US,D,20051116,000000,33.3211,33.3211,32.7456,32.9602,1960000.6567665,0
+PFG.US,D,20051117,000000,33.0274,33.2568,32.9728,33.2568,1260246.1064495,0
+PFG.US,D,20051118,000000,33.2568,33.289,32.9279,33.2256,1374553.7017469,0
+PFG.US,D,20051121,000000,33.2256,33.4539,33.0274,33.2256,1095580.8550297,0
+PFG.US,D,20051122,000000,33.2343,33.5251,33.0128,33.4607,1548036.2063035,0
+PFG.US,D,20051123,000000,33.5143,33.8909,33.4909,33.5972,1055831.9850538,0
+PFG.US,D,20051125,000000,33.608,33.768,33.608,33.6636,360109.40891313,0
+PFG.US,D,20051128,000000,33.7504,34.0968,33.6967,33.7583,1281761.9259427,0
+PFG.US,D,20051129,000000,33.8832,34.1173,33.8295,33.8383,1334360.0232319,0
+PFG.US,D,20051130,000000,33.8383,34.2802,33.8383,33.9115,2505106.3470279,0
+PFG.US,D,20051201,000000,33.9983,34.2881,33.7202,33.7368,1483790.0697373,0
+PFG.US,D,20051202,000000,33.6967,33.9056,33.3211,33.7368,896999.46496033,0
+PFG.US,D,20051205,000000,33.6705,33.6773,33.2616,33.328,1007419.5976112,0
+PFG.US,D,20051206,000000,33.5251,33.5251,32.967,32.9728,975444.62802375,0
+PFG.US,D,20051207,000000,32.9279,33.0939,32.5191,33.0597,1883049.8044173,0
+PFG.US,D,20051208,000000,33.1339,33.1816,32.9084,33.007,994122.48704553,0
+PFG.US,D,20051209,000000,33.1006,33.5485,32.9855,33.2343,795685.60850616,0
+PFG.US,D,20051212,000000,33.3611,33.5251,33.007,33.0939,1038351.2144503,0
+PFG.US,D,20051213,000000,33.1133,33.7963,33.1065,33.4773,1206008.1620118,0
+PFG.US,D,20051214,000000,33.5397,33.7144,33.448,33.448,855607.67312245,0
+PFG.US,D,20051215,000000,33.4539,33.4909,33.1592,33.3211,764158.52217116,0
+PFG.US,D,20051216,000000,33.3211,33.4607,33.2723,33.2723,1370072.8194134,0
+PFG.US,D,20051219,000000,33.2069,33.2149,32.6899,32.7114,1122330.8616401,0
+PFG.US,D,20051220,000000,32.6528,32.8869,32.6225,32.6899,807490.45816665,0
+PFG.US,D,20051221,000000,32.7699,32.7699,32.3991,32.5377,1067787.4956709,0
+PFG.US,D,20051222,000000,32.5318,32.6381,32.2713,32.2977,1520547.2435718,0
+PFG.US,D,20051223,000000,32.3025,32.3553,32.1288,32.3104,771476.34007149,0
+PFG.US,D,20051227,000000,32.2898,32.3104,31.9717,31.9717,1350499.1938868,0
+PFG.US,D,20051228,000000,32.0587,32.2021,32.0587,32.0703,912528.81745693,0
+PFG.US,D,20051229,000000,32.0587,32.244,31.922,31.9308,997409.35567387,0
+PFG.US,D,20051230,000000,31.922,31.922,31.6936,31.7444,964836.86678169,0
+PFG.US,D,20060103,000000,31.7806,32.0215,31.4556,31.9444,1903967.0797012,0
+PFG.US,D,20060104,000000,31.8644,31.965,31.6694,31.9064,2386907.1894662,0
+PFG.US,D,20060105,000000,31.8644,31.8801,31.6829,31.7063,1530108.577352,0
+PFG.US,D,20060106,000000,31.8586,31.8586,31.3863,31.6487,1710462.0414611,0
+PFG.US,D,20060109,000000,31.7853,32.1288,31.7806,31.965,5962337.6707229,0
+PFG.US,D,20060110,000000,31.9064,32.1952,31.8352,32.1776,2457437.0153245,0
+PFG.US,D,20060111,000000,32.2235,32.2577,32.0859,32.122,1524430.6066003,0
+PFG.US,D,20060112,000000,32.122,32.2294,31.8586,31.8801,1389351.2724534,0
+PFG.US,D,20060113,000000,31.965,32.0899,31.8644,31.8644,941675.05071314,0
+PFG.US,D,20060117,000000,31.8693,31.8801,31.5931,31.6996,889377.25043305,0
+PFG.US,D,20060118,000000,31.601,31.7287,31.2537,31.3103,1182545.0240297,0
+PFG.US,D,20060119,000000,31.3103,31.3688,31.0633,31.1122,1533840.2545195,0
+PFG.US,D,20060120,000000,31.119,31.1668,30.7219,30.7658,1360807.6830242,0
+PFG.US,D,20060123,000000,30.8449,31.1015,30.8449,31.0067,1440600.5954629,0
+PFG.US,D,20060124,000000,31.7853,32.0215,31.6829,31.7367,3065743.4395948,0
+PFG.US,D,20060125,000000,31.7133,31.7444,31.2858,31.3561,1805200.1108496,0
+PFG.US,D,20060126,000000,32.2752,32.2752,31.397,31.5415,1642322.2928217,0
+PFG.US,D,20060127,000000,31.4985,32.2577,31.4361,31.5893,1466005.9274115,0
+PFG.US,D,20060130,000000,31.5931,32.1063,31.5893,31.9444,1513672.1844014,0
+PFG.US,D,20060131,000000,31.8693,31.9444,31.4283,31.561,1426556.3295402,0
+PFG.US,D,20060201,000000,31.5805,31.7746,31.2975,31.4673,1346914.0780583,0
+PFG.US,D,20060202,000000,31.5142,31.5142,31.1316,31.1522,1035962.1621358,0
+PFG.US,D,20060203,000000,31.0946,31.48,30.92,31.1395,966631.47450486,0
+PFG.US,D,20060206,000000,31.1073,31.3756,30.9863,31.3267,1272201.6170668,0
+PFG.US,D,20060207,000000,31.6215,31.7571,31.3863,31.5209,2191160.6851549,0
+PFG.US,D,20060208,000000,31.5747,31.7746,31.48,31.6869,1041338.8109741,0
+PFG.US,D,20060209,000000,32.2898,32.2898,31.4673,31.6694,924488.42769206,0
+PFG.US,D,20060210,000000,31.6487,32.0507,31.6487,31.965,1081533.5143936,0
+PFG.US,D,20060213,000000,31.9503,32.0371,31.7932,32.0078,878318.53122515,0
+PFG.US,D,20060214,000000,32.0791,32.7523,32.0791,32.5787,1566272.3314995,0
+PFG.US,D,20060215,000000,32.4186,32.4537,32.1133,32.3328,889523.81177196,0
+PFG.US,D,20060216,000000,32.2654,32.3025,31.9824,32.2898,1025653.6729984,0
+PFG.US,D,20060217,000000,32.3181,32.3406,32.0293,32.1288,867261.86182617,0
+PFG.US,D,20060221,000000,32.1288,32.3923,32.1288,32.3553,1440600.5954629,0
+PFG.US,D,20060222,000000,32.4264,32.7865,32.4264,32.6225,1645614.2859723,0
+PFG.US,D,20060223,000000,32.6011,32.7777,32.4186,32.525,1106191.6909852,0
+PFG.US,D,20060224,000000,33.0274,33.126,32.8722,32.9523,1790854.5230133,0
+PFG.US,D,20060227,000000,33.0656,33.2149,32.9201,32.9602,1676396.2667592,0
+PFG.US,D,20060228,000000,32.8139,32.8373,32.3454,32.605,2226574.2092318,0
+PFG.US,D,20060301,000000,32.605,33.0021,32.6011,32.7942,1702842.9016471,0
+PFG.US,D,20060302,000000,32.8002,32.8323,32.3503,32.3844,1497682.6497988,0
+PFG.US,D,20060303,000000,32.2577,32.4704,32.1893,32.2166,829601.74715567,0
+PFG.US,D,20060306,000000,32.1776,32.244,31.8937,31.9581,853811.01559034,0
+PFG.US,D,20060307,000000,31.9581,32.3553,31.9377,32.2898,864424.92625921,0
+PFG.US,D,20060308,000000,32.244,32.4704,32.2294,32.3553,1151012.8131723,0
+PFG.US,D,20060309,000000,32.3104,32.3689,32.1572,32.1854,982618.95929858,0
+PFG.US,D,20060310,000000,32.1445,32.6664,32.1288,32.525,947201.33560369,0
+PFG.US,D,20060313,000000,32.4537,32.6528,32.404,32.525,837226.01149188,0
+PFG.US,D,20060314,000000,32.4919,32.9855,32.4839,32.8722,967226.94400068,0
+PFG.US,D,20060315,000000,32.8498,33.3084,32.8498,33.2069,1040443.0444692,0
+PFG.US,D,20060316,000000,33.3397,33.5768,33.2948,33.4402,967823.43840095,0
+PFG.US,D,20060317,000000,33.5485,33.7094,33.3611,33.5611,1201522.1551561,0
+PFG.US,D,20060320,000000,33.6266,33.9417,33.5319,33.6705,810477.02978592,0
+PFG.US,D,20060321,000000,33.5143,33.7094,33.2812,33.2812,1938484.8372733,0
+PFG.US,D,20060322,000000,33.328,33.5251,33.2616,33.3757,1050903.2194679,0
+PFG.US,D,20060323,000000,33.3836,33.4041,33.0528,33.1933,1083622.269699,0
+PFG.US,D,20060324,000000,33.0939,33.3007,32.9201,33.2948,1223187.6107015,0
+PFG.US,D,20060327,000000,33.2256,33.4041,33.0021,33.1006,707976.33395799,0
+PFG.US,D,20060328,000000,32.9318,33.1133,32.8002,32.8645,889972.71992886,0
+PFG.US,D,20060329,000000,32.7942,33.2256,32.7942,33.1592,731281.63665204,0
+PFG.US,D,20060330,000000,33.0714,33.4041,33.0597,33.0597,1008316.3890205,0
+PFG.US,D,20060331,000000,33.168,33.1982,32.5933,32.6606,1467198.9162121,0
+PFG.US,D,20060403,000000,32.8939,33.1933,32.6977,32.8059,1123073.9173793,0
+PFG.US,D,20060404,000000,32.9728,33.3757,32.8939,33.2948,1060765.8751619,0
+PFG.US,D,20060405,000000,33.3836,33.4988,33.2616,33.3953,1042984.8075494,0
+PFG.US,D,20060406,000000,33.3611,33.5095,33.168,33.4099,845745.0174285,0
+PFG.US,D,20060407,000000,33.4256,33.5845,32.8139,32.8216,713954.60171886,0
+PFG.US,D,20060410,000000,32.8869,33.1485,32.7942,32.8939,738458.0177358,0
+PFG.US,D,20060411,000000,32.9602,32.9797,32.6664,32.6899,1090048.4207122,0
+PFG.US,D,20060412,000000,32.7279,33.0528,32.7279,32.845,754591.03896395,0
+PFG.US,D,20060413,000000,32.845,32.8802,32.5064,32.6664,856352.77867057,0
+PFG.US,D,20060417,000000,32.6177,32.7777,32.4615,32.5709,578873.21776302,0
+PFG.US,D,20060418,000000,32.6177,33.6266,32.6177,33.5319,1754245.9603268,0
+PFG.US,D,20060419,000000,33.5319,33.8042,33.4099,33.8042,1193905.0651512,0
+PFG.US,D,20060420,000000,33.7885,34.0032,33.6149,33.9056,1044628.7543158,0
+PFG.US,D,20060421,000000,33.9983,34.0354,33.6411,33.7749,754891.33597303,0
+PFG.US,D,20060424,000000,33.7749,33.9738,33.3953,33.8988,1087509.7323455,0
+PFG.US,D,20060425,000000,33.9651,34.0032,33.5611,33.6705,1012497.9992493,0
+PFG.US,D,20060426,000000,33.7368,34.2344,33.7368,34.1788,912386.3557359,0
+PFG.US,D,20060427,000000,34.0277,34.6345,33.9651,34.4569,1165209.7898608,0
+PFG.US,D,20060428,000000,34.4569,34.6657,34.211,34.3369,1719725.1280413,0
+PFG.US,D,20060501,000000,34.1993,34.3057,33.7817,33.9417,1380684.6802734,0
+PFG.US,D,20060502,000000,34.4013,35.0218,34.1232,34.9477,2410221.7163004,0
+PFG.US,D,20060503,000000,34.9477,35.1866,34.7642,34.9671,1360958.3439811,0
+PFG.US,D,20060504,000000,35.0345,35.4628,34.9994,35.4356,879213.27282557,0
+PFG.US,D,20060505,000000,35.6697,35.9565,35.6365,35.8403,870846.97765464,0
+PFG.US,D,20060508,000000,35.8043,35.8697,35.6365,35.6755,698112.65335958,0
+PFG.US,D,20060509,000000,35.5964,35.7165,35.4356,35.4687,622057.56751514,0
+PFG.US,D,20060510,000000,35.2687,35.5906,35.2287,35.5311,1449416.8236952,0
+PFG.US,D,20060511,000000,35.7702,36.46,35.7574,36.1263,2476262.4605896,0
+PFG.US,D,20060512,000000,36.097,36.097,35.417,35.4959,1458983.2819979,0
+PFG.US,D,20060515,000000,35.739,35.7702,35.4356,35.7702,1360660.0967809,0
+PFG.US,D,20060516,000000,35.8403,35.9194,35.537,35.6121,801666.95098043,0
+PFG.US,D,20060517,000000,35.6121,35.6121,34.9262,34.9418,1344525.0257438,0
+PFG.US,D,20060518,000000,34.3486,35.0813,34.3486,34.6657,1222886.288788,0
+PFG.US,D,20060519,000000,34.7642,35.13,34.531,34.9194,1172981.6404404,0
+PFG.US,D,20060522,000000,34.9194,35.2023,34.6774,34.8003,2196391.7975586,0
+PFG.US,D,20060523,000000,34.8462,35.0618,34.735,34.8208,1196739.9509092,0
+PFG.US,D,20060524,000000,34.8003,35.2755,34.735,35.2023,1441049.5036198,0
+PFG.US,D,20060525,000000,35.3701,35.9848,35.2814,35.9848,1866608.2869442,0
+PFG.US,D,20060526,000000,36.0834,36.4414,36.0101,36.4414,2187274.2474129,0
+PFG.US,D,20060530,000000,36.4414,36.5741,36.0707,36.2736,3723956.5620217,0
+PFG.US,D,20060531,000000,36.4649,36.7693,36.2736,36.5741,8958146.7539551,0
+PFG.US,D,20060601,000000,36.5049,36.5126,35.9371,36.4414,2905111.1872559,0
+PFG.US,D,20060602,000000,36.4121,36.9419,36.3059,36.7605,2326839.5884154,0
+PFG.US,D,20060605,000000,36.7605,36.7605,36.0054,36.0707,1375301.8820084,0
+PFG.US,D,20060606,000000,36.097,36.176,35.6423,35.9848,2356275.8696361,0
+PFG.US,D,20060607,000000,35.9848,36.2902,35.7897,36.0101,1676244.580898,0
+PFG.US,D,20060608,000000,36.0707,36.4054,35.5311,36.2844,1883794.9099653,0
+PFG.US,D,20060609,000000,36.1839,36.3331,35.9418,36.0834,1155501.8947414,0
+PFG.US,D,20060612,000000,36.1605,36.1916,35.6121,35.6121,1354982.1260291,0
+PFG.US,D,20060613,000000,35.6171,35.7165,34.9554,35.013,2296807.837699,0
+PFG.US,D,20060614,000000,35.0218,35.2208,34.9155,35.1819,2224928.2126565,0
+PFG.US,D,20060615,000000,35.537,36.3204,35.537,36.2521,1955819.0465377,0
+PFG.US,D,20060616,000000,35.9068,36.1116,35.6755,35.7829,1743487.5381281,0
+PFG.US,D,20060619,000000,35.8697,36.0453,35.3018,35.4209,1866608.2869442,0
+PFG.US,D,20060620,000000,35.537,35.656,35.2891,35.4033,1576878.0429327,0
+PFG.US,D,20060621,000000,35.3828,35.9301,35.337,35.7438,1408028.1065707,0
+PFG.US,D,20060622,000000,35.6755,35.739,35.3223,35.4833,1091096.8979829,0
+PFG.US,D,20060623,000000,35.3145,35.7165,35.093,35.4833,1512177.8736874,0
+PFG.US,D,20060626,000000,35.4765,36.1605,35.4433,36.1605,1427156.9235583,0
+PFG.US,D,20060627,000000,36.0707,36.2463,35.9371,36.139,2041440.5906849,0
+PFG.US,D,20060628,000000,36.1449,36.2521,35.8492,36.0667,1096478.6713435,0
+PFG.US,D,20060629,000000,36.0707,36.861,36.0707,36.8005,2314439.2692592,0
+PFG.US,D,20060630,000000,36.9693,37.4298,36.9283,37.2445,2393479.9018184,0
+PFG.US,D,20060703,000000,37.4454,37.6172,37.2962,37.5459,592766.82272895,0
+PFG.US,D,20060705,000000,37.6454,37.7791,37.1439,37.6084,1479604.3598907,0
+PFG.US,D,20060706,000000,37.6454,37.7918,37.5225,37.6249,1418036.2986992,0
+PFG.US,D,20060707,000000,37.6591,37.6591,36.9811,37.1078,1311352.9677379,0
+PFG.US,D,20060710,000000,37.2445,37.4639,37.023,37.101,1334808.9313887,0
+PFG.US,D,20060711,000000,36.9625,37.2229,36.5878,37.1381,1275188.188686,0
+PFG.US,D,20060712,000000,36.4737,36.9419,35.8745,36.5049,2764652.1295573,0
+PFG.US,D,20060713,000000,36.5126,36.54,35.9418,35.9946,1713296.927219,0
+PFG.US,D,20060714,000000,35.9946,36.0531,35.6238,35.7438,1053297.3963048,0
+PFG.US,D,20060717,000000,35.7497,35.9371,35.5839,35.8833,908504.01761174,0
+PFG.US,D,20060718,000000,35.9068,35.9633,35.3877,35.8697,1141604.1901577,0
+PFG.US,D,20060719,000000,35.9068,36.4737,35.8258,36.2785,2263930.95218,0
+PFG.US,D,20060720,000000,36.2736,36.4873,36.2043,36.2043,998755.05524013,0
+PFG.US,D,20060721,000000,36.4054,36.4522,35.9946,35.9946,1347210.2754495,0
+PFG.US,D,20060724,000000,36.139,36.46,36.139,36.3391,1019377.1580374,0
+PFG.US,D,20060725,000000,36.2736,36.5,36.0101,36.299,1411466.6610603,0
+PFG.US,D,20060726,000000,36.2326,36.2844,36.061,36.139,1383672.2767971,0
+PFG.US,D,20060727,000000,36.3059,36.5205,35.8912,35.8912,968119.63579216,0
+PFG.US,D,20060728,000000,36.0054,36.3722,35.9702,36.1916,1052546.1413298,0
+PFG.US,D,20060731,000000,36.1039,36.2209,35.8912,36.139,2363598.8120587,0
+PFG.US,D,20060801,000000,35.2687,35.6365,35.215,35.4101,1983909.6281921,0
+PFG.US,D,20060802,000000,35.4687,35.7321,35.3438,35.6697,1015938.6035479,0
+PFG.US,D,20060803,000000,35.6697,35.9516,35.6053,35.6171,1691938.943014,0
+PFG.US,D,20060804,000000,35.9371,36.3722,35.3828,35.4628,1658311.8274243,0
+PFG.US,D,20060807,000000,35.4959,35.5165,35.2355,35.2891,1176270.5588776,0
+PFG.US,D,20060808,000000,35.739,36.0385,35.4959,35.6053,1492750.8094996,0
+PFG.US,D,20060809,000000,35.8697,36.0101,35.4892,35.4892,1210636.6305885,0
+PFG.US,D,20060810,000000,35.4959,35.7897,35.3614,35.697,1221095.7806828,0
+PFG.US,D,20060811,000000,35.7165,36.0054,35.6834,35.7897,949592.43772715,0
+PFG.US,D,20060814,000000,35.9565,36.1331,35.7038,35.739,1073619.2020929,0
+PFG.US,D,20060815,000000,35.8443,36.2668,35.7829,36.0161,1175223.1065115,0
+PFG.US,D,20060816,000000,36.0834,36.2668,36.0161,36.1263,1846738.4640264,0
+PFG.US,D,20060817,000000,36.1331,36.3204,36.1331,36.2395,985302.15919536,0
+PFG.US,D,20060818,000000,36.139,36.1449,35.7438,35.8628,1524430.6066003,0
+PFG.US,D,20060821,000000,35.8043,36.0707,35.7497,35.8628,1070924.728247,0
+PFG.US,D,20060822,000000,35.8403,35.8492,35.4892,35.7038,1591223.6307689,0
+PFG.US,D,20060823,000000,35.8403,35.8697,35.3828,35.5086,877869.62306824,0
+PFG.US,D,20060824,000000,35.5964,35.6697,35.4687,35.5682,729936.96199024,0
+PFG.US,D,20060825,000000,35.4687,35.7574,35.3545,35.417,895355.51819392,0
+PFG.US,D,20060828,000000,35.417,35.8989,35.417,35.739,634006.9287056,0
+PFG.US,D,20060829,000000,35.7038,35.7165,35.5311,35.6053,1213024.6579986,0
+PFG.US,D,20060830,000000,35.6053,35.6628,35.5086,35.5165,995767.45871641,0
+PFG.US,D,20060831,000000,35.5233,35.697,35.5029,35.6297,1876474.0173515,0
+PFG.US,D,20060901,000000,35.6297,35.6423,35.454,35.537,1025501.9871371,0
+PFG.US,D,20060905,000000,35.5029,35.5428,35.4209,35.4833,1496340.024946,0
+PFG.US,D,20060906,000000,35.3018,35.7438,35.3018,35.5769,1435669.7800681,0
+PFG.US,D,20060907,000000,35.5769,35.6502,35.3701,35.3964,1409967.2258238,0
+PFG.US,D,20060908,000000,35.4959,35.5682,35.3545,35.5165,695423.30403598,0
+PFG.US,D,20060911,000000,35.417,35.8989,35.417,35.7829,779699.14861691,0
+PFG.US,D,20060912,000000,35.8833,36.061,35.8189,36.0326,1821185.5458344,0
+PFG.US,D,20060913,000000,36.0326,36.0326,35.6697,35.9418,868155.57852212,0
+PFG.US,D,20060914,000000,35.9371,36.0161,35.7497,35.7897,836624.39256926,0
+PFG.US,D,20060915,000000,35.8043,36.0101,35.8043,35.8189,1644865.0808064,0
+PFG.US,D,20060918,000000,35.8403,35.9126,35.5769,35.6697,967971.02464432,0
+PFG.US,D,20060919,000000,35.6053,35.7321,35.5311,35.6755,1173428.4987883,0
+PFG.US,D,20060920,000000,35.8043,36.0054,35.7702,35.9371,821986.70695967,0
+PFG.US,D,20060921,000000,35.9068,36.0531,35.7702,35.8443,721573.74153273,0
+PFG.US,D,20060922,000000,35.9371,36.061,35.8403,35.9418,844103.12047103,0
+PFG.US,D,20060925,000000,35.9946,36.5809,35.9946,36.46,1666829.8084564,0
+PFG.US,D,20060926,000000,36.4873,36.6122,36.1204,36.3274,1125320.5079727,0
+PFG.US,D,20060927,000000,36.3274,36.4414,36.1204,36.2258,936139.54168238,0
+PFG.US,D,20060928,000000,36.1263,36.4649,36.0902,36.4414,819140.5472525,0
+PFG.US,D,20060929,000000,36.5536,36.5536,36.2668,36.3274,820042.46318419,0
+PFG.US,D,20061002,000000,36.2902,36.299,35.9702,36.1204,1262190.3502249,0
+PFG.US,D,20061003,000000,36.1263,36.4737,36.0326,36.1916,1369177.0529085,0
+PFG.US,D,20061004,000000,36.1839,36.4649,36.0326,36.4649,1300593.5206347,0
+PFG.US,D,20061005,000000,36.4054,36.4258,36.1985,36.3526,761315.4371774,0
+PFG.US,D,20061006,000000,36.3526,36.5536,36.2209,36.42,760119.37366344,0
+PFG.US,D,20061009,000000,36.4258,36.5049,36.3059,36.42,1025501.9871371,0
+PFG.US,D,20061010,000000,36.42,36.4463,36.2258,36.379,1191212.6411142,0
+PFG.US,D,20061011,000000,36.3274,36.3458,36.1605,36.2043,1351244.299435,0
+PFG.US,D,20061012,000000,36.4414,36.6746,36.299,36.3059,1388155.2089395,0
+PFG.US,D,20061013,000000,36.3127,36.7341,36.2043,36.7341,1256511.3545688,0
+PFG.US,D,20061016,000000,36.8074,36.9166,36.5936,36.7077,917017.89902603,0
+PFG.US,D,20061017,000000,36.7147,36.777,36.5536,36.7,1204362.1654364,0
+PFG.US,D,20061018,000000,36.901,37.2962,36.901,37.2172,1896048.6677827,0
+PFG.US,D,20061019,000000,37.2172,37.2172,37.0074,37.0698,735168.07439406,0
+PFG.US,D,20061020,000000,37.2093,37.4298,37.1147,37.1626,1152361.5874521,0
+PFG.US,D,20061023,000000,37.263,37.4025,37.0074,37.2503,1040590.6307125,0
+PFG.US,D,20061024,000000,37.2229,37.664,37.101,37.664,1348111.1664768,0
+PFG.US,D,20061025,000000,37.7118,37.7118,37.2747,37.423,996212.26725544,0
+PFG.US,D,20061026,000000,37.4152,37.8933,37.383,37.7791,897293.6125426,0
+PFG.US,D,20061027,000000,37.6777,37.825,37.4093,37.4786,950190.98193636,0
+PFG.US,D,20061030,000000,37.6454,37.745,37.4571,37.5958,790461.67043362,0
+PFG.US,D,20061031,000000,37.9791,38.0524,37.5519,37.8055,2367784.5219054,0
+PFG.US,D,20061101,000000,37.745,37.8055,37.4298,37.4454,1517709.2831003,0
+PFG.US,D,20061102,000000,37.3235,37.705,37.263,37.6377,1416395.4266461,0
+PFG.US,D,20061103,000000,37.7791,37.8387,37.2962,37.5459,1200330.19126,0
+PFG.US,D,20061106,000000,38.1119,38.3636,37.9313,38.1782,1055689.5233327,0
+PFG.US,D,20061107,000000,38.2796,38.8046,38.2475,38.8046,1360210.1637195,0
+PFG.US,D,20061108,000000,38.8046,39.4047,38.6475,39.3842,1650839.2489493,0
+PFG.US,D,20061109,000000,39.3314,39.3344,38.6358,38.6358,1825669.5028812,0
+PFG.US,D,20061110,000000,38.7178,39.0807,38.7099,38.9383,1068387.0647846,0
+PFG.US,D,20061113,000000,38.9832,39.2378,38.9431,39.065,755043.02183426,0
+PFG.US,D,20061114,000000,38.9959,39.148,38.7246,39.0758,952427.32348517,0
+PFG.US,D,20061115,000000,39.1763,39.3422,39.065,39.2553,831100.15748764,0
+PFG.US,D,20061116,000000,39.4505,39.7364,39.3491,39.7149,599489.17113347,0
+PFG.US,D,20061117,000000,39.6125,39.7257,39.4194,39.6515,1104545.6944098,0
+PFG.US,D,20061120,000000,39.1695,39.2778,38.8758,39.1246,1048365.5560056,0
+PFG.US,D,20061121,000000,39.0758,39.1031,38.7393,38.8046,1055984.6958194,0
+PFG.US,D,20061122,000000,38.746,38.7831,38.5743,38.7295,795986.93041971,0
+PFG.US,D,20061124,000000,38.5499,38.6749,38.426,38.5197,373115.44660993,0
+PFG.US,D,20061127,000000,38.6143,38.6143,38.0308,38.0524,1052099.2829818,0
+PFG.US,D,20061128,000000,38.0524,38.2523,37.8874,38.0015,930615.30660077,0
+PFG.US,D,20061129,000000,38.2065,38.5197,38.0133,38.4826,1147582.4579186,0
+PFG.US,D,20061130,000000,38.4748,38.7246,38.2933,38.6475,1960449.5649235,0
+PFG.US,D,20061201,000000,38.7977,38.7977,38.0445,38.426,1108432.1321518,0
+PFG.US,D,20061204,000000,38.8163,39.2778,38.6797,39.1988,1329576.7940805,0
+PFG.US,D,20061205,000000,39.065,39.7364,39.065,39.6711,1318816.3220727,0
+PFG.US,D,20061206,000000,39.6642,39.6642,39.2612,39.3109,922245.93671645,0
+PFG.US,D,20061207,000000,39.4651,39.5637,38.9626,38.9959,770882.92038461,0
+PFG.US,D,20061208,000000,38.828,39.1441,38.7393,38.9959,743686.05542621,0
+PFG.US,D,20061211,000000,38.8622,39.0807,38.6874,38.9431,619961.63787842,0
+PFG.US,D,20061212,000000,39.0807,39.1441,38.7333,38.9216,1177615.2335395,0
+PFG.US,D,20061213,000000,39.148,39.148,38.669,38.6954,2140653.39298,0
+PFG.US,D,20061214,000000,38.746,39.2036,38.746,39.0944,905514.37127908,0
+PFG.US,D,20061215,000000,39.1031,39.3061,38.9832,39.0231,1319119.6937952,0
+PFG.US,D,20061218,000000,39.1383,39.3987,38.9032,39.0944,859194.83875986,0
+PFG.US,D,20061219,000000,39.2036,39.3987,39.1119,39.3783,1119042.9681073,0
+PFG.US,D,20061220,000000,39.269,39.4769,38.99,39.189,871442.44715045,0
+PFG.US,D,20061221,000000,39.393,39.4915,39.1763,39.1842,696763.87907991,0
+PFG.US,D,20061222,000000,39.2505,39.3422,39.0426,39.231,629222.67464976,0
+PFG.US,D,20061226,000000,39.0807,39.553,38.9959,39.5139,436172.69399331,0
+PFG.US,D,20061227,000000,39.752,39.752,39.3558,39.5578,428694.99099601,0
+PFG.US,D,20061228,000000,39.5862,39.6857,39.4251,39.5296,411964.45046311,0
+PFG.US,D,20061229,000000,39.4359,39.553,39.231,39.2846,544651.6575821,0
+PFG.US,D,20070103,000000,39.4047,39.8847,39.4047,39.7003,1020868.3940381,0
+PFG.US,D,20070104,000000,39.5998,39.7061,39.0485,39.6252,831698.70169686,0
+PFG.US,D,20070105,000000,39.6252,39.6252,39.1031,39.1988,536439.09808135,0
+PFG.US,D,20070108,000000,39.065,39.3783,38.9431,39.269,933602.90312449,0
+PFG.US,D,20070109,000000,39.5061,39.6515,39.0758,39.231,1274893.0161993,0
+PFG.US,D,20070110,000000,39.1568,39.5296,38.9959,39.4827,866661.26780803,0
+PFG.US,D,20070111,000000,39.6515,40.2212,39.6369,40.2212,1143999.3918989,0
+PFG.US,D,20070112,000000,40.3189,40.4769,40.0477,40.3998,1124868.5251024,0
+PFG.US,D,20070116,000000,40.3881,40.6077,40.356,40.436,755043.02183426,0
+PFG.US,D,20070117,000000,40.4437,40.6691,40.2603,40.4818,947949.51586521,0
+PFG.US,D,20070118,000000,40.594,40.6691,40.356,40.4926,774469.06111756,0
+PFG.US,D,20070119,000000,40.7004,40.9853,40.3833,40.5063,944960.89443702,0
+PFG.US,D,20070122,000000,40.356,40.4886,40.1803,40.3032,738458.0177358,0
+PFG.US,D,20070123,000000,40.3881,40.5998,40.1481,40.4291,596203.3274096,0
+PFG.US,D,20070124,000000,40.514,41.0165,40.4116,41.0098,705877.32960787,0
+PFG.US,D,20070125,000000,41.0165,41.0165,40.2896,40.3032,784333.76662045,0
+PFG.US,D,20070126,000000,40.3072,40.5706,40.2145,40.2965,1033716.5964468,0
+PFG.US,D,20070129,000000,40.5287,40.7072,40.3638,40.6574,1200782.1741303,0
+PFG.US,D,20070130,000000,40.7209,40.9774,40.6574,40.9774,704532.65494608,0
+PFG.US,D,20070131,000000,40.9365,41.4,40.757,41.2292,1028038.625695,0
+PFG.US,D,20070201,000000,41.3308,41.9571,41.3209,41.9571,1246950.0207883,0
+PFG.US,D,20070202,000000,41.9619,42.1278,41.843,42.0068,943464.53391398,0
+PFG.US,D,20070205,000000,41.8273,41.9571,41.5785,41.6536,963189.84530188,0
+PFG.US,D,20070206,000000,41.7502,42.3952,41.7502,42.1493,1697610.7643389,0
+PFG.US,D,20070207,000000,42.2566,42.6645,42.1884,42.4957,936441.8885004,0
+PFG.US,D,20070208,000000,42.5015,42.879,42.3835,42.5767,1126661.0830166,0
+PFG.US,D,20070209,000000,42.5767,42.7991,41.6273,41.9346,1088554.1099982,0
+PFG.US,D,20070212,000000,41.9932,42.1084,41.6273,41.6995,1098592.0243562,0
+PFG.US,D,20070213,000000,41.9932,42.4957,41.6995,42.4752,999257.25842937,0
+PFG.US,D,20070214,000000,42.4615,42.9055,42.3161,42.6684,689435.81213491,0
+PFG.US,D,20070215,000000,42.8371,42.8421,42.3688,42.4215,952427.32348517,0
+PFG.US,D,20070216,000000,42.2566,42.5328,42.2566,42.485,762362.88954352,0
+PFG.US,D,20070220,000000,42.6498,42.9436,42.2946,42.3776,7486617.6163665,0
+PFG.US,D,20070221,000000,42.3288,42.3952,42.0565,42.1737,1780545.0089715,0
+PFG.US,D,20070222,000000,42.4088,42.5239,42.1737,42.3776,861732.50222221,0
+PFG.US,D,20070223,000000,42.1932,42.242,41.9142,42.0859,990240.14892139,0
+PFG.US,D,20070226,000000,42.0917,42.1552,41.8566,41.9142,983775.05153829,0
+PFG.US,D,20070227,000000,41.92,41.92,39.9608,40.193,2479996.187566,0
+PFG.US,D,20070228,000000,40.2145,40.8213,40.2145,40.7384,2122721.6644108,0
+PFG.US,D,20070301,000000,40.5823,40.8282,40.0204,40.7004,1688485.0149573,0
+PFG.US,D,20070302,000000,40.5998,40.5998,40.1599,40.1803,1167901.1889934,0
+PFG.US,D,20070305,000000,39.9862,40.2545,39.7003,39.7003,1394734.0707184,0
+PFG.US,D,20070306,000000,39.8329,40.035,39.6203,39.9189,2404093.8124872,0
+PFG.US,D,20070307,000000,39.8194,40.1207,39.6857,39.7745,993671.52907968,0
+PFG.US,D,20070308,000000,39.9072,40.3189,39.7871,39.9481,857842.9897668,0
+PFG.US,D,20070309,000000,40.2545,40.4926,39.9725,40.4437,1155037.6130175,0
+PFG.US,D,20070312,000000,40.2545,40.5433,40.1481,40.4643,789257.40768391,0
+PFG.US,D,20070313,000000,40.2965,40.3765,39.1627,39.1627,2261841.17197,0
+PFG.US,D,20070314,000000,39.393,39.5139,38.7295,39.472,1270854.892596,0
+PFG.US,D,20070315,000000,39.472,39.9949,39.3491,39.8603,1252885.2425615,0
+PFG.US,D,20070316,000000,39.8798,39.9608,39.3558,39.5061,1670272.4625639,0
+PFG.US,D,20070319,000000,39.7745,40.074,39.7198,40.0671,1252477.3305833,0
+PFG.US,D,20070320,000000,39.9335,40.3032,39.9129,40.2145,1276834.1852613,0
+PFG.US,D,20070321,000000,40.2212,41.5522,40.0808,40.998,1103922.5524933,0
+PFG.US,D,20070322,000000,41.0946,41.1511,40.6077,40.7072,998009.94969202,0
+PFG.US,D,20070323,000000,40.715,40.9442,40.6574,40.7209,1378442.1892978,0
+PFG.US,D,20070326,000000,40.5579,40.715,40.2145,40.5774,1087960.6903113,0
+PFG.US,D,20070327,000000,40.4769,40.5063,40.2339,40.356,895186.40895673,0
+PFG.US,D,20070328,000000,40.2896,40.3345,39.8466,39.8915,1073018.6080748,0
+PFG.US,D,20070329,000000,40.0925,40.3072,39.7745,40.0594,935669.11053164,0
+PFG.US,D,20070330,000000,39.9998,40.3345,39.6369,40.0671,1424615.160478,0
+PFG.US,D,20070402,000000,40.1998,40.1998,39.752,40.0808,900286.33358867,0
+PFG.US,D,20070403,000000,40.1998,40.5823,40.1998,40.514,690195.26634557,0
+PFG.US,D,20070404,000000,40.393,40.5512,40.2212,40.5355,925389.31871929,0
+PFG.US,D,20070405,000000,40.5287,40.7716,40.5218,40.5774,624741.79231639,0
+PFG.US,D,20070409,000000,40.6438,40.6574,40.3491,40.3638,556646.11456914,0
+PFG.US,D,20070410,000000,40.2896,40.5512,40.2282,40.5063,834523.3384102,0
+PFG.US,D,20070411,000000,40.5579,40.5706,40.0671,40.2965,859788.25844674,0
+PFG.US,D,20070412,000000,40.1746,40.2965,39.9129,40.2896,724108.33028168,0
+PFG.US,D,20070413,000000,40.2545,40.4643,40.193,40.3257,933905.24994251,0
+PFG.US,D,20070416,000000,40.3257,41.1297,40.3257,41.0098,964310.06588522,0
+PFG.US,D,20070417,000000,41.8605,42.1366,41.6185,41.7921,1806472.0172942,0
+PFG.US,D,20070418,000000,41.7737,42.242,41.6273,42.042,1249340.0980073,0
+PFG.US,D,20070419,000000,42.6109,42.6109,41.5717,41.6742,985153.54804753,0
+PFG.US,D,20070420,000000,42.163,42.5015,42.0917,42.4088,1442097.9808905,0
+PFG.US,D,20070423,000000,42.0917,42.485,42.0859,42.0859,884142.03841137,0
+PFG.US,D,20070424,000000,42.2303,42.2635,41.9678,41.9932,870253.55796777,0
+PFG.US,D,20070425,000000,42.1932,42.7367,42.163,42.6908,1318450.4311778,0
+PFG.US,D,20070426,000000,43.2626,43.2791,42.6186,42.7415,1215100.0895459,0
+PFG.US,D,20070427,000000,42.7181,43.0714,42.5688,42.8937,1024752.7819712,0
+PFG.US,D,20070430,000000,43.4451,43.4451,42.4907,42.4907,849460.29612439,0
+PFG.US,D,20070501,000000,41.92,41.9278,40.4886,40.7384,6391218.1694276,0
+PFG.US,D,20070502,000000,40.5998,41.6185,40.4886,41.3784,2042333.2824765,0
+PFG.US,D,20070503,000000,41.6605,41.9571,41.5853,41.8683,1419028.4062239,0
+PFG.US,D,20070504,000000,42.0508,42.3776,41.8742,42.1884,1747819.8093136,0
+PFG.US,D,20070507,000000,42.2946,42.363,41.836,41.8917,1476762.2998014,0
+PFG.US,D,20070508,000000,41.8566,41.8849,41.1092,41.2292,1730189.4026579,0
+PFG.US,D,20070509,000000,40.757,41.1746,40.4886,40.6955,2829770.4598255,0
+PFG.US,D,20070510,000000,40.8282,40.8282,40.1481,40.1746,2280815.2283829,0
+PFG.US,D,20070511,000000,40.3189,41.0994,40.2671,41.0946,1644607.8297849,0
+PFG.US,D,20070514,000000,41.1092,41.4273,40.757,40.9287,1909795.7114098,0
+PFG.US,D,20070515,000000,40.9639,41.3375,40.514,40.5512,2502859.7564344,0
+PFG.US,D,20070516,000000,40.4984,40.7911,40.3121,40.7911,1201971.063313,0
+PFG.US,D,20070517,000000,41.0887,41.3248,40.9599,41.0644,1695519.9592245,0
+PFG.US,D,20070518,000000,41.159,41.4868,41.159,41.3053,1633655.7006418,0
+PFG.US,D,20070521,000000,41.2039,41.3532,41.0497,41.198,1212284.6769728,0
+PFG.US,D,20070522,000000,41.1297,41.2175,40.9365,41.035,1055164.7722452,0
+PFG.US,D,20070523,000000,41.2672,41.4868,40.8906,40.9209,1707053.2092011,0
+PFG.US,D,20070524,000000,41.0565,41.2712,40.4984,40.6761,1964177.142473,0
+PFG.US,D,20070525,000000,40.8789,40.998,40.6838,40.8282,1286994.063251,0
+PFG.US,D,20070529,000000,40.8906,41.2039,40.7424,40.836,1543703.9351179,0
+PFG.US,D,20070530,000000,41.1922,41.1922,40.5512,40.7384,2228222.2556161,0
+PFG.US,D,20070531,000000,41.0038,41.3308,40.6516,40.6897,2486721.6106839,0
+PFG.US,D,20070601,000000,40.757,41.159,40.757,41.1219,1726003.6928113,0
+PFG.US,D,20070604,000000,41.0994,41.237,40.8965,41.1746,1079296.1479402,0
+PFG.US,D,20070605,000000,40.9209,41.357,40.7628,40.7716,1427451.0711406,0
+PFG.US,D,20070606,000000,40.3189,40.836,40.2145,40.2603,2424709.7658577,0
+PFG.US,D,20070607,000000,39.8915,40.154,38.9626,38.9626,3416182.8748539,0
+PFG.US,D,20070608,000000,39.3178,39.5637,39.1178,39.5637,2916576.7935376,0
+PFG.US,D,20070611,000000,39.4769,39.8115,39.3491,39.6203,1406649.6100615,0
+PFG.US,D,20070612,000000,39.4194,39.7431,39.2095,39.2553,1821626.2547556,0
+PFG.US,D,20070613,000000,39.2905,40.0135,39.2378,40.0135,1701347.5660286,0
+PFG.US,D,20070614,000000,39.9862,40.1746,39.8603,39.954,1064497.5523292,0
+PFG.US,D,20070615,000000,40.3189,40.5998,40.0204,40.0594,1494545.4172228,0
+PFG.US,D,20070618,000000,40.0594,40.1746,39.8329,39.9862,894545.84366434,0
+PFG.US,D,20070619,000000,39.8194,39.9256,39.6593,39.7666,1377997.3807587,0
+PFG.US,D,20070620,000000,40.0204,40.0204,39.0426,39.0426,1555955.6431263,0
+PFG.US,D,20070621,000000,38.8163,39.4114,38.5548,39.3637,1485128.5949723,0
+PFG.US,D,20070622,000000,39.1383,39.3314,38.1782,38.3674,4202104.218495,0
+PFG.US,D,20070625,000000,38.3724,39.0358,38.0367,38.265,1638571.1424694,0
+PFG.US,D,20070626,000000,38.4992,38.869,38.2348,38.2864,1606164.6881011,0
+PFG.US,D,20070627,000000,37.8786,38.8758,37.8504,38.8563,1506195.5063087,0
+PFG.US,D,20070628,000000,38.746,39.5246,38.629,39.0884,2249052.4140204,0
+PFG.US,D,20070629,000000,39.1119,39.5198,38.7694,39.0104,1765598.8271171,0
+PFG.US,D,20070702,000000,39.8536,40.3833,39.8536,40.154,1912882.7236668,0
+PFG.US,D,20070703,000000,40.193,40.275,40.0867,40.1872,905960.20472259,0
+PFG.US,D,20070705,000000,40.154,40.3257,40.0477,40.1746,1695073.1008765,0
+PFG.US,D,20070706,000000,40.154,40.2087,40.0057,40.193,1336450.8283462,0
+PFG.US,D,20070709,000000,40.154,40.5706,40.154,40.3881,1367243.0581778,0
+PFG.US,D,20070710,000000,41.0946,41.114,40.4643,40.4886,3548307.4094201,0
+PFG.US,D,20070711,000000,40.3189,41.0038,40.3189,40.9599,1976138.802517,0
+PFG.US,D,20070712,000000,40.9639,41.4868,40.9082,41.4868,1315982.4612191,0
+PFG.US,D,20070713,000000,41.4507,41.6126,41.3248,41.4,1076751.3101466,0
+PFG.US,D,20070716,000000,41.1922,41.6409,41.1922,41.3532,1033494.1921772,0
+PFG.US,D,20070717,000000,41.2926,41.5277,41.1658,41.1922,1533693.6931806,0
+PFG.US,D,20070718,000000,40.9599,41.2175,40.7716,41.1219,1814970.5251414,0
+PFG.US,D,20070719,000000,41.3931,41.4907,41.198,41.438,1360221.4376687,0
+PFG.US,D,20070720,000000,41.3784,41.3784,40.7853,40.8429,3037002.0436032,0
+PFG.US,D,20070723,000000,40.9921,41.0565,40.7424,40.7853,2015173.3140789,0
+PFG.US,D,20070724,000000,40.5579,40.8653,39.6056,39.6711,2515939.5872528,0
+PFG.US,D,20070725,000000,39.8536,40.0594,39.3109,39.8399,3297511.2363325,0
+PFG.US,D,20070726,000000,39.4827,39.5296,38.2475,38.8622,2879216.9758761,0
+PFG.US,D,20070727,000000,38.789,38.9481,37.3908,37.4718,4848552.4625356,0
+PFG.US,D,20070730,000000,37.6777,38.1119,36.9419,37.3518,4430138.2882564,0
+PFG.US,D,20070731,000000,38.4474,38.8202,37.6835,37.7381,2898903.3408942,0
+PFG.US,D,20070801,000000,37.745,38.0133,36.7429,37.825,3302532.2433204,0
+PFG.US,D,20070802,000000,37.82,38.468,37.1566,37.5312,2497881.795434,0
+PFG.US,D,20070803,000000,37.5459,37.6084,35.3018,35.3145,3155157.130273,0
+PFG.US,D,20070806,000000,35.4033,37.6318,35.2422,37.6318,3979429.3741959,0
+PFG.US,D,20070807,000000,37.1752,37.6084,36.2326,36.9693,3575283.9199179,0
+PFG.US,D,20070808,000000,37.0873,37.9313,36.9625,37.7167,3879962.3955927,0
+PFG.US,D,20070809,000000,37.4454,37.5771,35.3145,35.3877,5273991.3320373,0
+PFG.US,D,20070810,000000,35.4356,37.4152,34.4783,37.2561,3895417.9549676,0
+PFG.US,D,20070813,000000,37.9958,38.4328,37.7644,38.067,3944057.871202,0
+PFG.US,D,20070814,000000,38.2475,38.5266,36.3722,36.3722,1949241.2096632,0
+PFG.US,D,20070815,000000,36.2209,37.062,35.4356,35.5086,2607113.0389024,0
+PFG.US,D,20070816,000000,35.3701,36.3975,34.974,36.3722,3306217.7997868,0
+PFG.US,D,20070817,000000,37.7587,38.6874,36.9166,38.142,2878668.6519858,0
+PFG.US,D,20070820,000000,38.2796,38.6622,36.8678,37.2747,1730484.5751445,0
+PFG.US,D,20070821,000000,37.0746,37.7323,36.7693,36.9751,1480198.804482,0
+PFG.US,D,20070822,000000,37.3088,38.4826,37.3088,38.348,1655025.9837005,0
+PFG.US,D,20070823,000000,38.5499,38.5499,37.6777,37.9011,1488569.1992709,0
+PFG.US,D,20070824,000000,37.9412,38.5431,37.5958,38.5129,1050156.0641108,0
+PFG.US,D,20070827,000000,38.348,38.4153,37.8387,37.8387,707074.41802631,0
+PFG.US,D,20070828,000000,37.4786,37.507,36.1916,36.2736,2000200.4847083,0
+PFG.US,D,20070829,000000,36.5741,37.4093,36.2668,37.4093,1487070.7889389,0
+PFG.US,D,20070830,000000,37.2229,37.3908,36.5536,36.6873,1092296.0362102,0
+PFG.US,D,20070831,000000,37.062,37.4504,36.7605,37.1381,1059422.2254045,0
+PFG.US,D,20070904,000000,37.1947,38.1694,37.101,37.8504,1587484.7792703,0
+PFG.US,D,20070905,000000,37.2825,37.7167,37.1439,37.3577,2444588.8129158,0
+PFG.US,D,20070906,000000,37.2825,37.502,37.1439,37.4454,953327.18960793,0
+PFG.US,D,20070907,000000,37.0298,37.3577,36.8005,36.8922,1266372.9853582,0
+PFG.US,D,20070910,000000,37.023,37.023,36.3331,36.5741,1249190.4619551,0
+PFG.US,D,20070911,000000,36.9419,37.423,36.7077,37.3634,1432983.505458,0
+PFG.US,D,20070912,000000,37.1439,37.5519,37.0074,37.2962,968867.81605367,0
+PFG.US,D,20070913,000000,37.6172,38.4933,37.584,38.186,1006820.0284975,0
+PFG.US,D,20070914,000000,37.9577,38.9626,37.863,38.6749,1624093.3419568,0
+PFG.US,D,20070917,000000,38.4826,38.5499,38.1274,38.3928,1383965.399475,0
+PFG.US,D,20070918,000000,38.5129,40.8653,38.5129,40.836,2312933.6845959,0
+PFG.US,D,20070919,000000,41.2243,41.3784,40.2476,40.4818,1382324.5274219,0
+PFG.US,D,20070920,000000,40.4057,40.8282,40.0477,40.1287,1169693.7469075,0
+PFG.US,D,20070921,000000,40.4564,40.4564,39.8603,40.115,1668620.3165618,0
+PFG.US,D,20070924,000000,40.074,40.3833,39.7149,39.7598,904315.23305171,0
+PFG.US,D,20070925,000000,39.6369,40.1481,39.5246,39.9998,1158937.3745177,0
+PFG.US,D,20070926,000000,40.154,41.0098,40.0535,40.6761,1109029.6514565,0
+PFG.US,D,20070927,000000,40.914,41.6995,40.6897,41.6742,1392788.8020385,0
+PFG.US,D,20070928,000000,41.7131,42.322,41.7131,42.2216,1678038.1637167,0
+PFG.US,D,20071001,000000,42.2216,43.5026,42.2216,43.408,2316676.6357125,0
+PFG.US,D,20071002,000000,43.3162,43.6596,42.8157,42.963,1655471.8171439,0
+PFG.US,D,20071003,000000,42.9104,43.1045,42.1687,42.2635,1851670.3043256,0
+PFG.US,D,20071004,000000,42.5328,42.6684,41.9619,41.9932,2748961.8670592,0
+PFG.US,D,20071005,000000,42.5845,43.4207,42.2946,43.0645,1934151.5411834,0
+PFG.US,D,20071008,000000,43.0314,43.0498,42.5767,42.806,830205.41588722,0
+PFG.US,D,20071009,000000,43.0002,43.4148,42.887,43.4148,1744083.0076239,0
+PFG.US,D,20071010,000000,43.3319,43.4148,42.9855,43.287,1322854.445676,0
+PFG.US,D,20071011,000000,43.4314,44.2334,43.4021,43.7397,2375553.2977716,0
+PFG.US,D,20071012,000000,43.527,43.9797,43.527,43.8733,1298546.7864123,0
+PFG.US,D,20071015,000000,43.9222,44.0002,42.6752,42.9796,1369629.0357789,0
+PFG.US,D,20071016,000000,42.9513,42.9513,42.042,42.2683,1609065.167745,0
+PFG.US,D,20071017,000000,42.163,42.8157,41.5785,42.4147,1385314.1737546,0
+PFG.US,D,20071018,000000,42.2303,42.6908,41.8136,42.281,1013996.4095813,0
+PFG.US,D,20071019,000000,41.9854,42.163,40.7424,40.7424,1691038.0519866,0
+PFG.US,D,20071022,000000,40.5863,41.8605,40.5218,41.8273,1369478.3748221,0
+PFG.US,D,20071023,000000,41.9785,42.079,41.3209,42.0508,796584.44972444,0
+PFG.US,D,20071024,000000,41.9854,42.163,40.5512,41.8049,1887381.0506983,0
+PFG.US,D,20071025,000000,42.1211,43.0069,41.8986,42.5015,2280669.6919485,0
+PFG.US,D,20071026,000000,43.245,43.6968,42.644,43.6968,1198085.6504755,0
+PFG.US,D,20071029,000000,43.7728,43.8157,43.3436,43.811,1610945.8674434,0
+PFG.US,D,20071030,000000,44.168,45.2463,43.929,44.3788,2327919.8377245,0
+PFG.US,D,20071031,000000,44.4909,45.7964,44.3651,45.2852,2474919.8357368,0
+PFG.US,D,20071101,000000,44.9116,45.2608,44.1651,44.2334,1811176.3288016,0
+PFG.US,D,20071102,000000,44.5183,44.7857,43.0947,44.4657,2783631.3104926,0
+PFG.US,D,20071105,000000,43.5749,44.8373,43.4207,44.3719,1623702.8533545,0
+PFG.US,D,20071106,000000,44.5427,45.0511,43.6968,45.0188,1520395.5577104,0
+PFG.US,D,20071107,000000,44.5036,44.7066,42.6908,42.8098,3263284.5516293,0
+PFG.US,D,20071108,000000,42.9366,43.9797,42.4907,43.8676,2634360.1241797,0
+PFG.US,D,20071109,000000,43.207,44.6246,43.207,43.728,3022276.2162095,0
+PFG.US,D,20071112,000000,43.3085,45.6159,43.3085,44.607,2375758.2786651,0
+PFG.US,D,20071113,000000,45.0725,45.453,44.0235,45.1261,2678434.0910098,0
+PFG.US,D,20071114,000000,44.449,45.6346,44.449,45.2413,1807322.6880025,0
+PFG.US,D,20071115,000000,45.1496,45.3486,44.2334,44.5632,2025033.9199639,0
+PFG.US,D,20071116,000000,44.771,45.1125,43.6342,44.3788,3832338.1596859,0
+PFG.US,D,20071119,000000,44.1494,44.1494,42.8723,42.9581,2793043.0082207,0
+PFG.US,D,20071120,000000,42.9366,44.4909,42.9055,44.0948,2985503.6688081,0
+PFG.US,D,20071121,000000,43.7397,44.211,43.1191,43.1289,2324149.2141873,0
+PFG.US,D,20071123,000000,43.3319,44.4734,43.3319,44.33,526401.18372341,0
+PFG.US,D,20071126,000000,44.2422,44.2792,42.5952,42.7259,1544723.7150634,0
+PFG.US,D,20071127,000000,42.8566,44.411,42.8566,44.3964,2431763.1584053,0
+PFG.US,D,20071128,000000,44.8188,46.8795,44.3964,46.7781,3922856.6973805,0
+PFG.US,D,20071129,000000,44.7593,44.7593,42.7991,43.0147,6137768.5186729,0
+PFG.US,D,20071130,000000,43.5026,44.5856,43.3436,43.8284,2865069.1946021,0
+PFG.US,D,20071203,000000,43.7875,43.9085,42.485,42.7991,2724760.7978603,0
+PFG.US,D,20071204,000000,42.7484,42.7561,41.4341,42.3561,4356231.4021766,0
+PFG.US,D,20071205,000000,42.8294,43.5475,42.5952,43.527,2216860.1646858,0
+PFG.US,D,20071206,000000,43.5123,44.4236,43.1718,44.4178,1531563.9416963,0
+PFG.US,D,20071207,000000,44.0948,44.853,44.0948,44.57,3196996.8053633,0
+PFG.US,D,20071210,000000,44.607,45.6902,44.607,45.3486,1584462.3359947,0
+PFG.US,D,20071211,000000,45.5087,46.0678,43.8392,43.8392,2102321.9658831,0
+PFG.US,D,20071212,000000,45.5243,45.8901,44.7164,45.493,3484311.3495441,0
+PFG.US,D,20071213,000000,45.1817,46.0102,44.5779,46.0102,2038016.3848579,0
+PFG.US,D,20071214,000000,45.534,45.8491,44.8667,45.1125,2080738.502695,0
+PFG.US,D,20071217,000000,45.0637,45.4754,44.732,45.0725,2618147.160403,0
+PFG.US,D,20071218,000000,45.5087,45.9233,44.6695,45.8091,2364792.8257637,0
+PFG.US,D,20071219,000000,45.9116,46.6599,45.5154,46.0814,2042235.916552,0
+PFG.US,D,20071220,000000,46.5137,46.6043,45.3438,46.1643,1526821.7087238,0
+PFG.US,D,20071221,000000,46.98,46.98,46.4434,46.6599,2378594.1893277,0
+PFG.US,D,20071224,000000,47.2073,47.4161,46.8658,47.3283,666517.92332971,0
+PFG.US,D,20071226,000000,47.2151,47.3283,46.8658,47.2942,843203.25434827,0
+PFG.US,D,20071227,000000,46.9926,47.1137,46.3087,46.3233,947865.47369885,0
+PFG.US,D,20071228,000000,47.2483,47.2483,46.0463,46.258,928013.07415694,0
+PFG.US,D,20071231,000000,46.0239,46.4072,45.774,46.0678,1161682.0686825,0
+PFG.US,D,20080102,000000,45.9546,46.138,45.2852,45.4794,2605598.2300988,0
+PFG.US,D,20080103,000000,45.6413,46.0628,45.2667,45.5008,1839113.1747857,0
+PFG.US,D,20080104,000000,44.8129,45.2803,44.7593,44.8979,2454658.4993123,0
+PFG.US,D,20080107,000000,44.57,44.9652,44.1564,44.8373,3978123.6459038,0
+PFG.US,D,20080108,000000,45.1398,45.175,43.8284,43.9436,3346360.2330783,0
+PFG.US,D,20080109,000000,43.9085,44.3895,43.3015,44.2227,3784252.7167686,0
+PFG.US,D,20080110,000000,43.9495,45.2608,43.8392,44.8373,3735786.0093894,0
+PFG.US,D,20080111,000000,44.4353,45.2667,44.1183,44.3222,3472607.965426,0
+PFG.US,D,20080114,000000,44.771,44.8373,44.1768,44.57,1991252.0437997,0
+PFG.US,D,20080115,000000,43.7621,44.1183,43.3085,43.7728,2477844.9130879,0
+PFG.US,D,20080116,000000,43.6412,44.411,43.245,43.5026,3259777.3285403,0
+PFG.US,D,20080117,000000,43.5475,43.6207,41.9512,42.1084,6469039.1656702,0
+PFG.US,D,20080118,000000,42.3952,42.5162,39.6203,40.074,6593600.9301681,0
+PFG.US,D,20080122,000000,37.8055,40.2145,37.4504,38.9959,6369255.4915864,0
+PFG.US,D,20080123,000000,36.9693,39.5637,36.1985,38.8973,7692777.1500709,0
+PFG.US,D,20080124,000000,39.2095,39.8847,38.8563,39.4194,3689805.720249,0
+PFG.US,D,20080125,000000,39.873,40.2339,38.1645,38.3861,3610683.0953324,0
+PFG.US,D,20080128,000000,38.2475,39.3558,37.664,39.3558,2370547.6643506,0
+PFG.US,D,20080129,000000,39.8194,40.3121,39.5246,40.1872,2964759.6023791,0
+PFG.US,D,20080130,000000,40.0671,40.6761,38.7333,39.1842,3288477.728353,0
+PFG.US,D,20080131,000000,37.9313,40.4116,37.9313,39.8915,3124605.7529913,0
+PFG.US,D,20080201,000000,40.0204,40.9639,39.7871,40.9639,2545087.870318,0
+PFG.US,D,20080204,000000,40.8213,40.9921,40.0271,40.0271,2201865.8123214,0
+PFG.US,D,20080205,000000,35.7897,36.7859,34.1271,35.537,13751064.327263,0
+PFG.US,D,20080206,000000,35.7097,36.3947,35.4765,36.1116,5061351.3273827,0
+PFG.US,D,20080207,000000,35.856,37.7118,35.856,37.2093,5415457.8708278,0
+PFG.US,D,20080208,000000,36.8415,36.9928,36.4054,36.8142,5435762.25324,0
+PFG.US,D,20080211,000000,36.8756,36.8756,35.4765,36.3391,4160873.3366586,0
+PFG.US,D,20080212,000000,36.4463,37.4903,36.42,37.2445,3096127.7574481,0
+PFG.US,D,20080213,000000,37.6035,38.3781,37.2825,38.348,4569663.6579848,0
+PFG.US,D,20080214,000000,38.2864,38.669,37.6904,37.6904,4640398.4647367,0
+PFG.US,D,20080215,000000,37.4718,38.142,37.1234,38.0075,2998094.6201955,0
+PFG.US,D,20080219,000000,38.3674,38.5353,37.6708,38.1001,2368677.2136968,0
+PFG.US,D,20080220,000000,37.5958,38.226,37.2386,38.1119,3559884.7302887,0
+PFG.US,D,20080221,000000,38.3928,39.5637,37.9869,39.393,9113288.5930599,0
+PFG.US,D,20080222,000000,39.4915,39.5139,37.9148,39.0426,7214945.1641736,0
+PFG.US,D,20080225,000000,39.148,40.1676,38.3323,40.074,4000676.6687185,0
+PFG.US,D,20080226,000000,40.0671,40.4497,39.7003,40.2212,2660383.4735224,0
+PFG.US,D,20080227,000000,39.8847,41.0994,39.4114,40.3414,3670155.2268872,0
+PFG.US,D,20080228,000000,39.9794,40.154,38.4992,38.5499,5637442.9544201,0
+PFG.US,D,20080229,000000,37.6035,38.2221,36.8542,36.9625,4355767.1204527,0
+PFG.US,D,20080303,000000,36.7605,36.9928,35.8443,36.5322,3486502.5952963,0
+PFG.US,D,20080304,000000,36.2668,36.46,35.2208,36.259,4980966.0201617,0
+PFG.US,D,20080305,000000,36.7693,36.9352,35.7702,36.3722,3862681.4813605,0
+PFG.US,D,20080306,000000,35.6834,35.9194,34.7145,34.8208,5296711.4142802,0
+PFG.US,D,20080307,000000,34.531,35.5506,33.9925,34.5866,2815893.2533311,0
+PFG.US,D,20080310,000000,34.5583,35.1749,33.3611,33.7963,3766632.5591577,0
+PFG.US,D,20080311,000000,34.6208,36.1839,33.448,35.0989,6987620.328304,0
+PFG.US,D,20080312,000000,35.4287,36.061,34.8813,34.8881,3334922.2992174,0
+PFG.US,D,20080313,000000,33.9154,34.934,33.4256,34.6277,5551097.8277186,0
+PFG.US,D,20080314,000000,34.6208,34.8003,32.8265,32.8939,4673787.8024898,0
+PFG.US,D,20080317,000000,32.122,32.9602,31.6068,32.5064,8205475.3610593,0
+PFG.US,D,20080318,000000,33.1202,34.9887,32.9368,34.9887,5868724.94644,0
+PFG.US,D,20080319,000000,35.7497,36.1712,34.8735,35.537,6790896.0651304,0
+PFG.US,D,20080320,000000,36.0453,37.1322,35.537,37.1234,4643259.9980109,0
+PFG.US,D,20080324,000000,37.2445,38.4201,37.1947,37.6591,3293731.3886551,0
+PFG.US,D,20080325,000000,37.4298,38.4407,37.1439,37.9412,2779933.4551726,0
+PFG.US,D,20080326,000000,37.6777,37.6777,36.5263,36.6064,3542559.7451644,0
+PFG.US,D,20080327,000000,37.0873,37.2825,36.0453,36.8415,3727561.1510349,0
+PFG.US,D,20080328,000000,36.9751,37.2445,36.5049,36.5809,2604224.8581119,0
+PFG.US,D,20080331,000000,36.6259,37.4963,36.4336,37.2894,2570622.3402296,0
+PFG.US,D,20080401,000000,37.664,39.393,37.4152,39.269,3689719.6282737,0
+PFG.US,D,20080402,000000,39.2446,39.8399,38.8758,39.0104,2755909.6944467,0
+PFG.US,D,20080403,000000,38.7041,39.0358,38.105,38.6006,2817005.2746786,0
+PFG.US,D,20080404,000000,38.6085,39.0884,38.2016,38.3275,2946203.7069892,0
+PFG.US,D,20080407,000000,38.5353,38.8836,37.907,38.2348,3011808.8668795,0
+PFG.US,D,20080408,000000,37.9352,38.0738,37.6377,37.745,2737063.7510922,0
+PFG.US,D,20080409,000000,37.4571,37.8786,36.9088,36.9928,2171285.7377147,0
+PFG.US,D,20080410,000000,36.8542,37.2747,36.6064,36.8289,1799968.9984457,0
+PFG.US,D,20080411,000000,36.2521,36.6405,35.5839,35.6121,3487711.9825684,0
+PFG.US,D,20080414,000000,35.4687,35.4687,34.8394,34.9194,2608752.8860509,0
+PFG.US,D,20080415,000000,35.215,35.5029,34.735,35.1223,2765777.474663,0
+PFG.US,D,20080416,000000,35.3223,36.0834,35.2687,36.0161,2586004.1064829,0
+PFG.US,D,20080417,000000,35.7038,36.1449,35.4892,35.977,1844899.7854111,0
+PFG.US,D,20080418,000000,37.0074,37.2386,36.4737,36.7917,2400671.6564692,0
+PFG.US,D,20080421,000000,36.4737,36.6337,35.8258,36.0707,1343919.3072034,0
+PFG.US,D,20080422,000000,35.9371,35.9371,35.2951,35.5682,2865805.0760099,0
+PFG.US,D,20080423,000000,35.5311,35.5311,34.7457,34.9262,2686805.5107031,0
+PFG.US,D,20080424,000000,35.0687,35.9994,34.8003,35.8443,3698244.7836371,0
+PFG.US,D,20080425,000000,36.0902,36.42,35.6423,36.176,1583014.1459816,0
+PFG.US,D,20080428,000000,36.5126,36.6873,35.9994,36.4737,1304293.4257635,0
+PFG.US,D,20080429,000000,36.3331,36.7693,36.2043,36.5615,1742474.9325138,0
+PFG.US,D,20080430,000000,36.5615,36.7264,35.8833,35.9126,2143762.9531354,0
+PFG.US,D,20080501,000000,35.739,37.6835,35.6053,36.901,2903584.0795988,0
+PFG.US,D,20080502,000000,37.8786,39.4827,37.8786,38.7617,3350134.9562334,0
+PFG.US,D,20080505,000000,38.1587,38.6874,38.1538,38.265,2306072.9740882,0
+PFG.US,D,20080506,000000,36.8074,38.8407,36.6064,37.8143,6169557.9805517,0
+PFG.US,D,20080507,000000,37.907,37.907,36.7429,36.821,1582033.3124059,0
+PFG.US,D,20080508,000000,36.5126,36.7194,35.3145,35.454,3342894.0061681,0
+PFG.US,D,20080509,000000,35.2687,36.2395,35.0862,35.8492,2256920.6056199,0
+PFG.US,D,20080512,000000,35.8745,37.1947,35.8628,37.0074,1879419.5927921,0
+PFG.US,D,20080513,000000,37.3761,37.383,36.3947,36.4737,1959777.2275926,0
+PFG.US,D,20080514,000000,36.7693,37.2386,36.4737,36.9215,1583377.9870677,0
+PFG.US,D,20080515,000000,36.8756,37.5713,36.6405,37.5137,1764418.13717,0
+PFG.US,D,20080516,000000,37.6523,37.8055,36.8542,37.3303,1772869.4994118,0
+PFG.US,D,20080519,000000,37.3303,38.0015,37.263,37.7587,1711157.9515947,0
+PFG.US,D,20080520,000000,37.4298,37.6172,36.3947,36.4737,2164487.5463796,0
+PFG.US,D,20080521,000000,36.54,36.7429,35.1155,35.1819,3213204.6446176,0
+PFG.US,D,20080522,000000,35.2755,36.0784,34.9477,35.9194,1576658.7133766,0
+PFG.US,D,20080523,000000,35.6365,35.7624,34.894,34.9554,1621904.1460135,0
+PFG.US,D,20080527,000000,34.9066,35.6697,34.9066,35.6121,1612369.4597493,0
+PFG.US,D,20080528,000000,35.8403,35.9253,35.1749,35.537,1872355.9511998,0
+PFG.US,D,20080529,000000,35.5428,36.3722,35.4287,36.1916,1832099.7535123,0
+PFG.US,D,20080530,000000,36.4054,36.4463,35.9946,36.061,1768550.5519844,0
+PFG.US,D,20080602,000000,35.7624,35.9253,34.772,35.0345,2138813.6894604,0
+PFG.US,D,20080603,000000,35.136,35.3828,34.3008,34.6208,2265914.1423251,0
+PFG.US,D,20080604,000000,34.5984,34.9155,34.4013,34.5008,3123325.647311,0
+PFG.US,D,20080605,000000,34.735,35.0491,34.5008,34.9671,2384444.3440299,0
+PFG.US,D,20080606,000000,34.1349,34.5535,32.7942,32.9201,3089737.4780913,0
+PFG.US,D,20080609,000000,33.0197,33.4695,32.8002,33.0939,2536109.7071798,0
+PFG.US,D,20080610,000000,32.8498,33.6411,32.684,33.3211,2010132.8339061,0
+PFG.US,D,20080611,000000,33.1202,33.2948,32.244,32.326,1849761.9322064,0
+PFG.US,D,20080612,000000,32.8587,33.8909,32.7699,33.3007,2014618.8407617,0
+PFG.US,D,20080613,000000,33.7144,33.9154,33.1592,33.8988,1865057.6064844,0
+PFG.US,D,20080616,000000,33.328,33.929,33.289,33.7202,1660778.7724784,0
+PFG.US,D,20080617,000000,33.8383,34.1563,32.9153,32.9153,2013915.7562968,0
+PFG.US,D,20080618,000000,32.6381,33.0597,32.2235,32.3991,2121700.8595609,0
+PFG.US,D,20080619,000000,32.444,33.7094,32.1445,33.6197,2934863.1390525,0
+PFG.US,D,20080620,000000,33.0802,33.5319,32.2752,32.3025,3505596.5655321,0
+PFG.US,D,20080623,000000,32.4615,32.5659,30.3374,30.4106,6887873.5507812,0
+PFG.US,D,20080624,000000,30.357,30.8925,29.994,30.5521,4129383.1468845,0
+PFG.US,D,20080625,000000,30.8449,32.1854,30.5735,31.4419,4333202.8236888,0
+PFG.US,D,20080626,000000,30.679,30.999,29.0388,29.0485,4758930.7162506,0
+PFG.US,D,20080627,000000,28.8984,29.4271,28.0885,28.4553,5744849.8679355,0
+PFG.US,D,20080630,000000,28.4602,29.0135,28.0407,28.0885,3125772.0942757,0
+PFG.US,D,20080701,000000,27.9723,27.9801,27.1186,27.4192,5217060.9635626,0
+PFG.US,D,20080702,000000,27.3987,28.3568,27.3987,27.7323,4274723.8245633,0
+PFG.US,D,20080703,000000,28.0553,28.3139,27.3918,27.4513,1577714.3649784,0
+PFG.US,D,20080707,000000,27.628,27.788,26.261,26.6884,4273904.9258935,0
+PFG.US,D,20080708,000000,26.9177,28.1012,26.4952,27.9558,4520269.4120621,0
+PFG.US,D,20080709,000000,27.8914,28.2807,26.34,26.4737,3245923.6948486,0
+PFG.US,D,20080710,000000,26.5294,26.5478,25.4639,25.8375,5001408.7646771,0
+PFG.US,D,20080711,000000,25.6492,25.6639,24.573,25.0033,5902605.2134332,0
+PFG.US,D,20080714,000000,25.3575,25.8258,24.3867,24.4608,3132883.906378,0
+PFG.US,D,20080715,000000,24.3613,24.8462,23.49,23.7456,4430959.2367352,0
+PFG.US,D,20080716,000000,23.8588,25.2814,23.288,25.2033,6869518.5366667,0
+PFG.US,D,20080717,000000,25.4238,26.3702,24.9214,26.2767,6144478.5682238,0
+PFG.US,D,20080718,000000,26.2542,26.6815,25.4569,26.5537,5491640.0448262,0
+PFG.US,D,20080721,000000,26.5537,26.6024,25.5537,25.6795,3603117.2505507,0
+PFG.US,D,20080722,000000,25.0228,27.583,24.8541,27.3918,4499775.4223233,0
+PFG.US,D,20080723,000000,27.9284,28.6592,26.9761,28.3958,5471009.7427931,0
+PFG.US,D,20080724,000000,28.4232,28.9461,27.4513,27.5587,5214680.1104838,0
+PFG.US,D,20080725,000000,27.7002,28.3958,27.2114,27.6074,3643836.7050578,0
+PFG.US,D,20080728,000000,27.3108,27.9353,26.4278,26.5351,5924167.1536274,0
+PFG.US,D,20080729,000000,26.7293,28.1568,26.4883,28.1119,3335618.2093509,0
+PFG.US,D,20080730,000000,28.0758,29.4515,27.3772,28.6222,3623350.9145547,0
+PFG.US,D,20080731,000000,28.1333,28.8437,27.8671,28.4495,3257344.2053337,0
+PFG.US,D,20080801,000000,28.4495,28.6759,27.4708,28.0973,2584865.437619,0
+PFG.US,D,20080804,000000,27.8788,29.031,27.3245,28.708,3267725.4626884,0
+PFG.US,D,20080805,000000,29.2798,31.7932,29.2798,31.7512,7915257.2625212,0
+PFG.US,D,20080806,000000,31.7512,33.4539,31.1395,31.4878,5757346.5281117,0
+PFG.US,D,20080807,000000,31.1316,31.4605,29.6867,30.0887,5230310.9285227,0
+PFG.US,D,20080808,000000,29.9062,31.0946,29.9062,30.7785,4384357.8554873,0
+PFG.US,D,20080811,000000,30.8449,31.7932,30.3892,31.1395,3069857.4061287,0
+PFG.US,D,20080812,000000,30.7843,31.1122,30.1102,30.3813,2641053.775259,0
+PFG.US,D,20080813,000000,29.7872,30.4711,29.0719,29.7832,3642853.8216731,0
+PFG.US,D,20080814,000000,29.5003,31.3103,29.1861,31.2918,3401729.6720485,0
+PFG.US,D,20080815,000000,31.6869,33.0597,31.5209,32.7456,6016924.0826797,0
+PFG.US,D,20080818,000000,32.6177,32.7592,30.8799,31.1122,3927618.403538,0
+PFG.US,D,20080819,000000,30.3511,30.7102,29.6671,30.0536,3405426.502464,0
+PFG.US,D,20080820,000000,30.034,30.1822,28.8505,29.5794,4518731.0304559,0
+PFG.US,D,20080821,000000,28.871,29.753,28.627,29.4203,3525810.7563512,0
+PFG.US,D,20080822,000000,29.6467,30.4516,29.6213,30.1491,3428022.5712663,0
+PFG.US,D,20080825,000000,29.8486,29.8575,28.6222,28.7168,2677425.5850135,0
+PFG.US,D,20080826,000000,28.7246,28.9559,28.2339,28.8505,2970639.4793111,0
+PFG.US,D,20080827,000000,28.7773,29.3051,28.6026,29.2837,3278240.9825284,0
+PFG.US,D,20080828,000000,29.8408,30.4556,29.5862,30.3765,2940355.6020957,0
+PFG.US,D,20080829,000000,30.5052,30.799,29.8009,30.6448,2605408.6227723,0
+PFG.US,D,20080902,000000,31.2741,31.7806,30.3423,30.8516,2014825.8714643,0
+PFG.US,D,20080903,000000,30.6301,31.2,30.2428,31.1453,1920396.2983206,0
+PFG.US,D,20080904,000000,30.7385,31.0497,29.7872,29.8486,2617644.9572137,0
+PFG.US,D,20080905,000000,29.4271,29.9131,28.5831,29.9131,4654496.0256917,0
+PFG.US,D,20080908,000000,31.7806,32.6606,30.8711,32.6304,6023945.7031887,0
+PFG.US,D,20080909,000000,32.2518,32.8722,30.7385,30.7385,5194156.3985155,0
+PFG.US,D,20080910,000000,30.7843,31.6487,29.5715,30.8711,3831982.5178356,0
+PFG.US,D,20080911,000000,30.8711,31.601,29.8994,31.48,3832245.9182838,0
+PFG.US,D,20080912,000000,30.8925,32.1016,30.6848,31.7512,3097628.217589,0
+PFG.US,D,20080915,000000,28.7246,31.1736,28.7246,28.8505,5719531.6528666,0
+PFG.US,D,20080916,000000,28.0758,30.0087,27.5518,29.8682,8918210.3264616,0
+PFG.US,D,20080917,000000,29.0564,29.3794,25.736,25.9996,7677008.9948334,0
+PFG.US,D,20080918,000000,26.5957,29.6671,23.3036,29.0388,10843059.834695,0
+PFG.US,D,20080919,000000,33.929,36.3274,29.9355,34.7642,6638997.0237618,0
+PFG.US,D,20080922,000000,34.6345,34.6345,29.351,29.6087,2781878.7238526,0
+PFG.US,D,20080923,000000,29.6087,30.3511,27.4396,27.4581,2983930.4404501,0
+PFG.US,D,20080924,000000,27.7811,29.0046,27.1704,28.107,1989296.526075,0
+PFG.US,D,20080925,000000,28.3266,33.4177,28.2339,29.2905,1657183.4076051,0
+PFG.US,D,20080926,000000,28.9851,30.0809,28.3695,29.5462,2176235.0013898,0
+PFG.US,D,20080929,000000,32.0156,32.0156,25.4288,26.2385,4266946.8494614,0
+PFG.US,D,20080930,000000,26.4952,30.1159,26.4483,29.1061,3004808.7693643,0
+PFG.US,D,20081001,000000,29.7013,30.4448,23.8042,25.1888,4283543.127509,0
+PFG.US,D,20081002,000000,25.1634,25.1634,19.6623,21.0937,5887071.7613188,0
+PFG.US,D,20081003,000000,21.563,23.3359,20.4194,21.7571,4657597.3866114,0
+PFG.US,D,20081006,000000,20.7473,21.9143,18.2047,19.7248,3041674.5830721,0
+PFG.US,D,20081007,000000,19.7667,21.4147,18.1431,18.1431,4817265.2038461,0
+PFG.US,D,20081008,000000,17.5138,18.8388,13.7877,14.5486,7904339.9801299,0
+PFG.US,D,20081009,000000,14.8629,15.4219,9.39599,10.5659,10552847.885583,0
+PFG.US,D,20081010,000000,10.0322,14.1954,8.36468,12.1767,11550750.220306,0
+PFG.US,D,20081013,000000,15.9722,15.9722,13.9398,15.3575,6352908.2653245,0
+PFG.US,D,20081014,000000,18.0153,18.0339,15.4005,16.5587,5887681.579477,0
+PFG.US,D,20081015,000000,16.0874,16.2835,14.5887,14.897,5317161.3331268,0
+PFG.US,D,20081016,000000,14.9175,15.3078,12.7339,14.7224,5562642.3516442,0
+PFG.US,D,20081017,000000,14.1467,15.0336,13.6871,13.9954,4102781.7514218,0
+PFG.US,D,20081020,000000,14.1096,14.5702,13.214,14.255,3725820.8632487,0
+PFG.US,D,20081021,000000,14.213,14.8902,13.8598,14.3418,3139959.8468238,0
+PFG.US,D,20081022,000000,13.7194,14.095,12.0987,12.3933,4449556.1283039,0
+PFG.US,D,20081023,000000,12.5065,12.8157,11.4225,12.4558,5373522.8796219,0
+PFG.US,D,20081024,000000,11.1289,13.5662,10.038,13.1251,6265328.1287392,0
+PFG.US,D,20081027,000000,12.9642,13.413,12.1134,12.1134,4078522.2626683,0
+PFG.US,D,20081028,000000,12.6138,14.7633,11.8519,14.7224,5016470.7607363,0
+PFG.US,D,20081029,000000,14.6092,15.0454,13.7008,13.931,4319995.9047164,0
+PFG.US,D,20081030,000000,14.4151,14.7692,12.8412,13.4305,6482902.0235021,0
+PFG.US,D,20081031,000000,11.564,13.0081,10.3405,12.7085,10501666.206269,0
+PFG.US,D,20081103,000000,12.6343,15.4805,12.3348,14.9838,5829066.2680572,0
+PFG.US,D,20081104,000000,16.6649,19.2946,15.7254,18.4037,8876057.030604,0
+PFG.US,D,20081105,000000,18.8584,19.6799,17.0064,17.0914,6201060.4691794,0
+PFG.US,D,20081106,000000,16.8045,17.6563,15.5507,15.7868,5008234.6284328,0
+PFG.US,D,20081107,000000,15.9489,17.0113,15.9489,16.8591,3460091.8320647,0
+PFG.US,D,20081110,000000,17.1733,17.7967,15.902,16.218,4255670.8505062,0
+PFG.US,D,20081111,000000,15.1721,15.2326,13.2354,13.8061,5158200.6999751,0
+PFG.US,D,20081112,000000,13.3505,13.4305,11.4313,11.6967,5718773.2235604,0
+PFG.US,D,20081113,000000,11.9006,12.6539,9.55114,12.5553,10345637.8248,0
+PFG.US,D,20081114,000000,11.7298,12.526,10.8206,11.2635,7026354.5428568,0
+PFG.US,D,20081117,000000,11.0967,11.0967,10.0253,10.038,5970788.0080602,0
+PFG.US,D,20081118,000000,9.92676,10.4732,8.65192,9.57748,8764597.6448228,0
+PFG.US,D,20081119,000000,9.43112,9.70238,7.65476,7.80981,12477074.2519,0
+PFG.US,D,20081120,000000,7.65476,7.94348,6.19062,6.31093,12450868.469562,0
+PFG.US,D,20081121,000000,6.67223,6.95949,5.87586,6.69243,11760831.038505,0
+PFG.US,D,20081124,000000,7.3076,8.43123,6.35786,8.34536,9247847.2757371,0
+PFG.US,D,20081125,000000,8.60676,8.76637,7.94348,8.62187,6556785.3367792,0
+PFG.US,D,20081126,000000,8.40653,9.09871,8.03743,9.0827,5183318.0337682,0
+PFG.US,D,20081128,000000,9.09871,9.51015,8.95576,9.24242,2856347.2575809,0
+PFG.US,D,20081201,000000,9.16867,9.16867,7.83019,7.93615,5912034.3345373,0
+PFG.US,D,20081202,000000,8.21852,9.36672,7.73711,9.30818,7776788.5692992,0
+PFG.US,D,20081203,000000,8.90054,9.54333,8.53952,9.49064,5634016.6987841,0
+PFG.US,D,20081204,000000,9.21442,9.98337,8.89401,9.12934,4357115.8947323,0
+PFG.US,D,20081205,000000,9.32185,13.3808,8.98766,12.8499,11511490.229761,0
+PFG.US,D,20081208,000000,13.3984,14.3887,11.7377,11.9386,10612609.040198,0
+PFG.US,D,20081209,000000,11.6967,13.5525,11.4586,12.4821,8466907.9927141,0
+PFG.US,D,20081210,000000,12.6461,13.4734,11.9231,12.8157,7599119.3299915,0
+PFG.US,D,20081211,000000,12.5339,12.6343,11.1289,11.3249,6061291.1721877,0
+PFG.US,D,20081212,000000,10.8956,12.126,10.6332,11.9474,6553997.5966267,0
+PFG.US,D,20081215,000000,11.9748,12.0401,10.76,11.5777,5970142.3182455,0
+PFG.US,D,20081216,000000,11.845,13.9154,11.3581,13.7877,8350348.6823009,0
+PFG.US,D,20081217,000000,13.6949,14.2472,12.807,13.4881,7171500.4886867,0
+PFG.US,D,20081218,000000,13.2803,14.054,12.5065,12.6773,9094303.2626977,0
+PFG.US,D,20081219,000000,12.8237,13.7047,12.2138,13.5944,6198079.0220825,0
+PFG.US,D,20081222,000000,13.6305,13.8393,12.6851,12.8812,6788972.3194442,0
+PFG.US,D,20081223,000000,12.9573,13.4218,12.5553,12.6851,4302824.6552624,0
+PFG.US,D,20081224,000000,12.7085,12.8783,12.3933,12.7885,867114.2755828,0
+PFG.US,D,20081226,000000,12.9309,13.1095,12.6343,13.0461,1186582.1227286,0
+PFG.US,D,20081229,000000,13.0568,13.1973,12.2792,12.727,1622615.4297142,0
+PFG.US,D,20081230,000000,12.8636,14.4774,12.8569,14.3809,3358516.6249713,0
+PFG.US,D,20081231,000000,14.3555,15.2726,14.0745,15.1039,4267419.3304211,0
+PFG.US,D,20090102,000000,15.3195,15.9663,14.1535,15.7946,4297618.1405658,0
+PFG.US,D,20090105,000000,15.58,16.0542,15.1975,15.4434,3570830.7100051,0
+PFG.US,D,20090106,000000,15.66,16.5966,15.3702,16.383,4803930.1718151,0
+PFG.US,D,20090107,000000,15.9205,15.9205,14.4697,14.6092,4582803.9581668,0
+PFG.US,D,20090108,000000,14.494,14.9233,14.095,14.656,4389969.2074488,0
+PFG.US,D,20090109,000000,14.7097,15.0922,13.8794,14.0149,3597874.8641978,0
+PFG.US,D,20090112,000000,13.9642,13.9642,12.2285,12.4148,6685164.8704199,0
+PFG.US,D,20090113,000000,12.2206,13.2861,12.1474,12.7826,6186496.5766915,0
+PFG.US,D,20090114,000000,12.4354,12.4646,10.9698,11.3348,5896931.3422993,0
+PFG.US,D,20090115,000000,11.3016,11.6099,10.3337,10.9747,6857436.9627999,0
+PFG.US,D,20090116,000000,11.4098,11.8313,10.1639,10.8361,6174660.979897,0
+PFG.US,D,20090120,000000,10.722,10.8206,9.02006,9.33745,9098215.3230514,0
+PFG.US,D,20090121,000000,10.1766,10.9698,9.61065,10.9025,9379376.3408075,0
+PFG.US,D,20090122,000000,10.4322,10.6391,9.38819,9.97652,8844363.9097454,0
+PFG.US,D,20090123,000000,9.48283,10.7024,9.09402,10.2566,4694282.817133,0
+PFG.US,D,20090126,000000,10.7884,11.3016,10.0136,10.357,5798350.9060608,0
+PFG.US,D,20090127,000000,10.5463,11.083,10.2458,11.0342,4847317.4526519,0
+PFG.US,D,20090128,000000,11.9805,13.851,11.7124,13.7047,9458227.3660401,0
+PFG.US,D,20090129,000000,13.2442,13.2442,11.6772,11.9386,6617347.9666878,0
+PFG.US,D,20090130,000000,12.2138,12.3933,10.9971,11.1034,5514729.0926775,0
+PFG.US,D,20090202,000000,10.7161,11.5319,10.5805,11.3971,4811431.4476152,0
+PFG.US,D,20090203,000000,11.6401,11.6401,10.0701,11.1356,5989157.3708371,0
+PFG.US,D,20090204,000000,11.2069,11.8177,10.6478,10.8361,4496688.4100662,0
+PFG.US,D,20090205,000000,10.9474,11.9523,10.4595,11.122,7512860.2952653,0
+PFG.US,D,20090206,000000,11.1416,11.7124,10.6478,11.2635,7687683.3748658,0
+PFG.US,D,20090209,000000,11.7465,12.6022,11.3103,11.3971,11280339.425513,0
+PFG.US,D,20090210,000000,8.66384,9.1428,7.69673,8.02397,34094654.459909,0
+PFG.US,D,20090211,000000,7.99128,8.32488,7.36196,7.80297,9662002.9719525,0
+PFG.US,D,20090212,000000,7.40176,8.13013,6.99959,8.05753,9836918.292955,0
+PFG.US,D,20090213,000000,7.92435,8.0308,7.57553,7.78931,6429795.5735969,0
+PFG.US,D,20090217,000000,7.57553,7.57553,7.027,7.24185,9543491.218528,0
+PFG.US,D,20090218,000000,7.39416,7.48977,6.9065,7.06046,8016860.1420354,0
+PFG.US,D,20090219,000000,7.36928,7.80981,6.91996,7.03334,17605296.496191,0
+PFG.US,D,20090220,000000,6.69243,7.31522,6.13042,7.03977,14147887.864024,0
+PFG.US,D,20090223,000000,7.22819,7.42898,6.22409,6.25073,13486884.951634,0
+PFG.US,D,20090224,000000,6.3844,7.43484,6.12349,7.40811,12796114.713883,0
+PFG.US,D,20090225,000000,7.32829,7.32829,6.3443,6.91323,12697149.938469,0
+PFG.US,D,20090226,000000,7.07354,7.64822,6.87274,7.087,8544623.4237964,0
+PFG.US,D,20090227,000000,6.02319,6.31756,5.18653,5.34723,23028919.780914,0
+PFG.US,D,20090302,000000,5.15307,5.35377,4.86533,4.88543,11481989.37956,0
+PFG.US,D,20090303,000000,5.04584,5.1998,4.48373,4.59116,12990381.256143,0
+PFG.US,D,20090304,000000,4.84514,5.23326,4.02212,4.89216,15381374.739722,0
+PFG.US,D,20090305,000000,4.55087,4.76512,3.98194,4.26986,12734427.763773,0
+PFG.US,D,20090306,000000,4.35026,4.51067,3.78796,4.06887,10482324.209152,0
+PFG.US,D,20090309,000000,3.8348,4.34314,3.62043,3.93501,9341308.3141588,0
+PFG.US,D,20090310,000000,4.23639,4.9186,3.84153,4.86533,13546848.01243,0
+PFG.US,D,20090311,000000,5.42763,5.45436,4.58443,5.0394,10559693.222524,0
+PFG.US,D,20090312,000000,5.01266,5.6417,4.6579,5.48763,12388504.057599,0
+PFG.US,D,20090313,000000,5.5616,5.87586,5.01266,5.1998,13843203.238921,0
+PFG.US,D,20090316,000000,5.38734,5.82239,4.88543,4.9389,18831011.52131,0
+PFG.US,D,20090317,000000,5.05276,5.501,4.58443,5.44752,13380345.1073,0
+PFG.US,D,20090318,000000,5.35377,6.12349,5.2199,5.95607,21227041.385445,0
+PFG.US,D,20090319,000000,6.19062,6.35786,5.15307,5.20663,14667296.124563,0
+PFG.US,D,20090320,000000,5.18653,5.18653,4.5574,4.68492,12706784.040466,0
+PFG.US,D,20090323,000000,5.09931,5.62814,4.92553,5.62814,16717394.083288,0
+PFG.US,D,20090324,000000,5.35377,6.29727,5.09286,5.78864,15873838.261802,0
+PFG.US,D,20090325,000000,5.96973,6.41152,5.58813,6.1033,15410370.312021,0
+PFG.US,D,20090326,000000,6.33104,6.69243,6.13686,6.63887,11959539.516728,0
+PFG.US,D,20090327,000000,6.4848,7.23482,6.31756,6.89313,10913139.727492,0
+PFG.US,D,20090330,000000,6.50509,6.50509,5.26683,5.3405,12835249.666082,0
+PFG.US,D,20090331,000000,5.01266,5.76864,4.959,5.47456,13704322.534104,0
+PFG.US,D,20090401,000000,5.3001,5.57486,5.18009,5.4609,11294950.463607,0
+PFG.US,D,20090402,000000,5.85577,6.32411,5.82893,5.87586,10749385.616144,0
+PFG.US,D,20090403,000000,5.9428,7.0472,5.75518,7.0472,13951289.664099,0
+PFG.US,D,20090406,000000,6.65896,7.2077,6.5652,7.11394,12707123.283845,0
+PFG.US,D,20090407,000000,6.7861,7.22819,6.42489,6.79292,12756503.181106,0
+PFG.US,D,20090408,000000,8.83341,9.5365,7.86366,8.23842,30363460.022535,0
+PFG.US,D,20090409,000000,8.65192,9.82433,8.45854,9.68187,17148809.170741,0
+PFG.US,D,20090413,000000,9.20964,10.3717,9.04846,10.0205,12812842.179702,0
+PFG.US,D,20090414,000000,9.84486,9.95696,8.64197,8.72921,11637867.100071,0
+PFG.US,D,20090415,000000,8.68647,9.38819,8.33121,9.22213,10622155.000412,0
+PFG.US,D,20090416,000000,9.37258,9.53065,8.70013,9.20964,11723565.512054,0
+PFG.US,D,20090417,000000,9.12173,10.038,8.80882,9.85166,10896514.75212,0
+PFG.US,D,20090420,000000,9.65749,9.74627,8.59241,8.64842,11504648.99244,0
+PFG.US,D,20090421,000000,8.22301,9.49064,7.9784,9.36672,10794890.349611,0
+PFG.US,D,20090422,000000,9.09402,9.88975,8.73554,9.51015,11266012.285958,0
+PFG.US,D,20090423,000000,9.66627,10.038,9.33062,9.95219,8450087.2605881,0
+PFG.US,D,20090424,000000,10.0322,10.44,9.637,10.2458,9983860.8963172,0
+PFG.US,D,20090427,000000,9.75213,10.1707,9.67115,9.82433,8960579.8771618,0
+PFG.US,D,20090428,000000,9.51015,9.87016,9.26174,9.49064,6723122.2073859,0
+PFG.US,D,20090429,000000,9.73261,10.6391,9.60284,10.4791,8433946.0401241,0
+PFG.US,D,20090430,000000,10.8361,11.4645,10.5659,10.9347,12128484.769205,0
+PFG.US,D,20090501,000000,10.6547,11.0342,10.157,10.3278,10504180.296928,0
+PFG.US,D,20090504,000000,10.76,11.4157,10.3502,11.3288,13918930.355336,0
+PFG.US,D,20090505,000000,11.5885,13.5662,11.5777,12.5505,14570604.587258,0
+PFG.US,D,20090506,000000,12.8157,16.3088,12.5505,15.5849,23220024.492891,0
+PFG.US,D,20090507,000000,16.3293,16.6649,13.9886,14.3555,15109991.310589,0
+PFG.US,D,20090508,000000,14.5643,16.2883,14.0081,15.8493,10598710.31071,0
+PFG.US,D,20090511,000000,14.2862,14.576,13.4939,13.612,12209700.249045,0
+PFG.US,D,20090512,000000,13.4667,13.5574,12.8237,13.21,58048103.664693,0
+PFG.US,D,20090513,000000,13.2519,13.2519,12.3835,12.4148,19966806.552944,0
+PFG.US,D,20090514,000000,12.3933,13.2861,12.2138,12.6198,15816605.54651,0
+PFG.US,D,20090515,000000,13.3212,13.3212,12.2606,12.4354,13393912.792644,0
+PFG.US,D,20090518,000000,12.7407,13.851,12.407,13.7642,13532923.66033,0
+PFG.US,D,20090519,000000,13.9467,14.5486,13.4812,13.9261,14384774.033673,0
+PFG.US,D,20090520,000000,14.4014,14.8756,13.3984,13.5243,11735210.476618,0
+PFG.US,D,20090521,000000,13.1514,14.0023,13.1514,13.5525,7890493.5207694,0
+PFG.US,D,20090522,000000,13.5243,14.1389,13.3212,13.773,6305965.5908887,0
+PFG.US,D,20090526,000000,14.3555,14.3555,13.4881,13.9154,9063449.5385981,0
+PFG.US,D,20090527,000000,14.2286,14.9965,13.6519,13.7584,12187699.64974,0
+PFG.US,D,20090528,000000,13.9954,14.615,13.7944,14.5945,8261377.750353,0
+PFG.US,D,20090529,000000,14.6902,14.8697,14.1887,14.855,11631349.732562,0
+PFG.US,D,20090601,000000,15.098,15.5459,14.8316,15.016,10369497.600811,0
+PFG.US,D,20090602,000000,15.3389,15.6717,14.7633,14.8756,8745211.5768138,0
+PFG.US,D,20090603,000000,14.7291,14.7291,13.7194,14.0081,9329454.2690838,0
+PFG.US,D,20090604,000000,14.1817,14.5565,13.8003,14.4365,11724638.587033,0
+PFG.US,D,20090605,000000,14.7291,15.0591,14.4287,14.8756,9754343.7897908,0
+PFG.US,D,20090608,000000,14.6092,15.0249,14.133,14.8248,7325742.4616687,0
+PFG.US,D,20090609,000000,14.8034,14.9233,14.3809,14.7039,5330613.2042672,0
+PFG.US,D,20090610,000000,14.8101,14.977,14.2949,14.4814,6572041.0397828,0
+PFG.US,D,20090611,000000,14.2949,14.7371,14.213,14.2745,5432846.400029,0
+PFG.US,D,20090612,000000,14.2794,14.3954,13.6949,13.9828,6610205.4074515,0
+PFG.US,D,20090615,000000,13.6725,13.8735,12.8939,13.0392,8510521.7774383,0
+PFG.US,D,20090616,000000,13.3095,13.3301,12.567,12.6968,4629076.3450806,0
+PFG.US,D,20090617,000000,12.5505,12.6851,12.0197,12.2422,6208313.7180982,0
+PFG.US,D,20090618,000000,12.3134,12.7963,12.2422,12.4763,5075695.8903145,0
+PFG.US,D,20090619,000000,12.6909,13.0246,12.6694,12.7143,6600750.6637358,0
+PFG.US,D,20090622,000000,12.5124,12.6138,11.6967,11.725,8024909.7417257,0
+PFG.US,D,20090623,000000,11.9689,12.1553,11.4157,12.1201,7388243.185926,0
+PFG.US,D,20090624,000000,12.2489,13.051,12.168,12.6412,8349912.0729976,0
+PFG.US,D,20090625,000000,12.4821,13.21,12.3075,13.0704,7028241.391982,0
+PFG.US,D,20090626,000000,13.0627,13.2276,12.6539,12.7885,12070145.157087,0
+PFG.US,D,20090629,000000,12.8696,13.0821,12.7826,12.8412,5577471.6943894,0
+PFG.US,D,20090630,000000,12.807,12.8569,12.2636,12.608,5469273.5546247,0
+PFG.US,D,20090701,000000,12.7631,12.9525,12.5826,12.7143,5577645.9281489,0
+PFG.US,D,20090702,000000,12.5212,12.5212,11.8372,11.8372,6180441.4410955,0
+PFG.US,D,20090706,000000,11.6401,12.3544,11.6401,12.3134,7226924.2475936,0
+PFG.US,D,20090707,000000,12.3075,12.3279,11.8245,11.8372,6258504.3147924,0
+PFG.US,D,20090708,000000,11.8743,12.086,11.4967,11.6528,11672784.570387,0
+PFG.US,D,20090709,000000,11.8743,12.0528,11.725,11.766,5575931.2629741,0
+PFG.US,D,20090710,000000,11.684,11.766,11.2226,11.4733,5000314.1667054,0
+PFG.US,D,20090713,000000,11.6967,12.6539,11.5952,12.6343,6852985.8026961,0
+PFG.US,D,20090714,000000,12.6343,12.6851,12.3212,12.5339,4375567.2498667,0
+PFG.US,D,20090715,000000,12.8022,13.2519,12.6694,13.0568,10105770.208052,0
+PFG.US,D,20090716,000000,12.9027,13.3584,12.6343,13.1973,4325969.0479549,0
+PFG.US,D,20090717,000000,13.1095,13.2803,12.7494,13.2354,4535084.4061446,0
+PFG.US,D,20090720,000000,13.3212,13.7115,13.2608,13.6579,4443561.4620716,0
+PFG.US,D,20090721,000000,13.6949,14.0149,13.5525,13.8257,5303051.4733182,0
+PFG.US,D,20090722,000000,13.4939,13.9954,13.4939,13.7877,4643463.9539999,0
+PFG.US,D,20090723,000000,13.812,15.1633,13.8061,15.1234,8846945.6440998,0
+PFG.US,D,20090724,000000,14.9233,15.3536,14.7371,15.3156,4495808.0171284,0
+PFG.US,D,20090727,000000,15.2512,15.8649,15.1721,15.8005,3791789.8642251,0
+PFG.US,D,20090728,000000,15.5204,15.5673,14.9702,15.298,4582236.1610917,0
+PFG.US,D,20090729,000000,15.1174,15.3195,14.9233,15.1039,3326999.787681,0
+PFG.US,D,20090730,000000,15.6941,16.3362,15.4092,15.5849,6587824.5685873,0
+PFG.US,D,20090731,000000,15.5459,15.9137,15.3389,15.8601,6849053.244253,0
+PFG.US,D,20090803,000000,16.2883,17.1284,15.816,17.025,12751522.145392,0
+PFG.US,D,20090804,000000,16.3508,18.0095,16.2367,16.9508,16136375.740473,0
+PFG.US,D,20090805,000000,17.0679,17.1811,16.423,17.1206,8341346.9463599,0
+PFG.US,D,20090806,000000,17.3411,17.3724,16.0484,16.545,6787373.4684744,0
+PFG.US,D,20090807,000000,16.8591,17.6192,16.7508,17.2338,5253512.7158656,0
+PFG.US,D,20090810,000000,17.1206,17.305,16.8045,16.9176,3177348.3618104,0
+PFG.US,D,20090811,000000,16.8357,17.0864,16.303,16.3293,5260422.6217876,0
+PFG.US,D,20090812,000000,16.8357,17.4602,16.2298,17.2728,4733132.8458906,0
+PFG.US,D,20090813,000000,17.5548,17.7324,17.225,17.7256,3737595.9906794,0
+PFG.US,D,20090814,000000,17.6339,17.784,16.7967,17.0914,5002560.757299,0
+PFG.US,D,20090817,000000,16.4084,16.4767,15.9888,16.0542,4474051.3450852,0
+PFG.US,D,20090818,000000,16.2103,16.624,16.1586,16.5889,3019054.9414671,0
+PFG.US,D,20090819,000000,16.3508,16.7421,16.0415,16.6884,4371599.8446718,0
+PFG.US,D,20090820,000000,16.5703,17.467,16.5664,17.3939,3889024.6008973,0
+PFG.US,D,20090821,000000,17.5987,18.8281,17.4807,18.5636,7129951.8864653,0
+PFG.US,D,20090824,000000,18.8213,19.2008,18.5061,18.6379,7542785.455917,0
+PFG.US,D,20090825,000000,18.8125,19.313,18.6915,18.7647,5216216.4422811,0
+PFG.US,D,20090826,000000,18.7647,18.9589,18.3891,18.8057,4594462.2464885,0
+PFG.US,D,20090827,000000,18.5227,19.3208,18.3226,19.2145,4770170.8435493,0
+PFG.US,D,20090828,000000,19.4818,19.6799,18.9462,19.3277,3275892.9263925,0
+PFG.US,D,20090831,000000,18.9726,19.0545,18.6379,19.0057,3633698.350062,0
+PFG.US,D,20090901,000000,18.7042,18.9783,17.3645,17.509,6354225.2675657,0
+PFG.US,D,20090902,000000,17.509,17.5548,16.9313,17.3538,6659177.3927334,0
+PFG.US,D,20090903,000000,17.3275,17.6816,16.9176,17.2446,6654384.9394418,0
+PFG.US,D,20090904,000000,17.2592,17.5822,17.107,17.4406,3517157.4879293,0
+PFG.US,D,20090908,000000,17.7626,17.9207,17.1987,17.6123,6249947.3873905,0
+PFG.US,D,20090909,000000,17.6192,17.8914,17.5256,17.8201,3730942.3108743,0
+PFG.US,D,20090910,000000,17.872,19.1111,17.7324,19.0652,6203477.1939145,0
+PFG.US,D,20090911,000000,18.6778,18.9394,18.4388,18.6242,7915264.4368525,0
+PFG.US,D,20090914,000000,18.3109,18.7578,18.1158,18.7402,4736997.760639,0
+PFG.US,D,20090915,000000,18.7402,19.0476,18.592,18.8701,4245078.4628312,0
+PFG.US,D,20090916,000000,19.0057,20.6595,18.8701,20.6332,7483860.6233479,0
+PFG.US,D,20090917,000000,20.2058,20.5804,19.2946,19.4165,5819107.2713433,0
+PFG.US,D,20090918,000000,19.5287,19.6067,18.834,18.9354,6416854.1048815,0
+PFG.US,D,20090921,000000,18.3656,18.6915,18.2632,18.4457,4942739.1333204,0
+PFG.US,D,20090922,000000,18.7578,18.9354,18.4037,18.5763,5926632.0488726,0
+PFG.US,D,20090923,000000,18.7481,18.7481,17.6339,17.6426,7387533.9520344,0
+PFG.US,D,20090924,000000,17.791,18.0056,17.2728,17.4221,4850884.1201999,0
+PFG.US,D,20090925,000000,17.3343,17.4602,16.8357,17.267,5047226.0940071,0
+PFG.US,D,20090928,000000,17.347,18.7325,17.2338,18.7198,6068817.045695,0
+PFG.US,D,20090929,000000,18.7042,19.0955,18.3149,18.6242,4221710.6409647,0
+PFG.US,D,20090930,000000,18.6319,18.9969,17.9773,18.3286,5373591.5482213,0
+PFG.US,D,20091001,000000,18.2047,18.269,16.9976,17.0368,7044094.6142904,0
+PFG.US,D,20091002,000000,16.8045,17.2728,16.3166,16.904,6132490.2606635,0
+PFG.US,D,20091005,000000,17.0728,17.8563,16.9313,17.8261,4539588.8612807,0
+PFG.US,D,20091006,000000,18.0095,18.6593,17.6885,18.2426,7014983.2277861,0
+PFG.US,D,20091007,000000,18.1617,18.4564,17.9773,18.3363,3972393.4050242,0
+PFG.US,D,20091008,000000,18.5227,18.9589,18.4037,18.8125,6177083.8540588,0
+PFG.US,D,20091009,000000,18.6525,18.9852,18.5304,18.9354,3810599.9359232,0
+PFG.US,D,20091012,000000,19.0603,19.1267,18.8467,19.0798,2936155.5435865,0
+PFG.US,D,20091013,000000,18.8779,19.0057,18.3588,18.6125,3239707.6492512,0
+PFG.US,D,20091014,000000,19.0798,19.837,18.9354,19.7248,6772057.296107,0
+PFG.US,D,20091015,000000,19.4418,19.9033,19.3081,19.8701,5898509.6951797,0
+PFG.US,D,20091016,000000,19.2799,19.4818,19.0545,19.3081,6175566.9954464,0
+PFG.US,D,20091019,000000,19.4525,20.1258,19.3345,19.6867,4966465.6717508,0
+PFG.US,D,20091020,000000,19.717,19.7248,19.0603,19.0984,5546553.4013082,0
+PFG.US,D,20091021,000000,19.0545,19.7891,18.834,18.8846,4304062.7398594,0
+PFG.US,D,20091022,000000,18.9394,19.8701,18.7705,19.6682,3925916.037217,0
+PFG.US,D,20091023,000000,19.6438,19.6438,18.7832,18.8779,4167430.6754437,0
+PFG.US,D,20091026,000000,18.8779,19.3003,18.0212,18.111,4213599.5470063,0
+PFG.US,D,20091027,000000,18.2426,18.5061,17.7538,17.8056,3478388.4266246,0
+PFG.US,D,20091028,000000,17.7324,17.9412,16.6776,16.7031,6072370.389485,0
+PFG.US,D,20091029,000000,17.1987,17.9899,17.1928,17.8914,7751718.3811115,0
+PFG.US,D,20091030,000000,17.6192,17.7538,16.6377,16.7577,5535365.5441373,0
+PFG.US,D,20091102,000000,16.9109,17.5177,16.1303,16.7362,6421327.8128835,0
+PFG.US,D,20091103,000000,17.1362,17.1928,16.0951,16.8445,6494068.357679,0
+PFG.US,D,20091104,000000,17.1206,17.549,16.7733,16.8992,7587484.6144727,0
+PFG.US,D,20091105,000000,17.0914,17.2338,16.5889,17.0298,4893452.5023668,0
+PFG.US,D,20091106,000000,16.6826,17.3206,16.4162,17.2056,3448741.0150836,0
+PFG.US,D,20091109,000000,17.5138,17.9343,17.4064,17.9139,3723824.3493452,0
+PFG.US,D,20091110,000000,17.5822,17.5822,17.1323,17.2923,3174038.9452838,0
+PFG.US,D,20091111,000000,17.5177,17.9022,17.4944,17.627,2135844.5412169,0
+PFG.US,D,20091112,000000,17.2865,17.4221,17.0113,17.0914,5086924.7436641,0
+PFG.US,D,20091113,000000,17.2923,17.4144,16.9508,17.2192,2562554.2922589,0
+PFG.US,D,20091116,000000,17.4288,17.9899,17.3538,17.9061,4439880.0052231,0
+PFG.US,D,20091117,000000,17.784,18.1695,17.6621,18.1491,3773248.3174975,0
+PFG.US,D,20091118,000000,18.1491,18.3042,17.9412,18.0758,2210586.7244381,0
+PFG.US,D,20091119,000000,17.8983,18.0758,17.4728,17.5333,3530933.2288813,0
+PFG.US,D,20091120,000000,16.8308,17.3275,16.8308,17.2523,4365023.0327017,0
+PFG.US,D,20091123,000000,17.7626,17.7626,17.3129,17.4523,2717936.9839135,0
+PFG.US,D,20091124,000000,17.467,17.509,17.0728,17.4064,2750340.3635685,0
+PFG.US,D,20091125,000000,17.4406,17.7256,17.3411,17.5177,3103662.8550956,0
+PFG.US,D,20091127,000000,16.7031,17.1128,16.5069,16.7313,2328763.3341016,0
+PFG.US,D,20091130,000000,16.7918,17.0191,16.545,16.9919,4241390.8565559,0
+PFG.US,D,20091201,000000,17.1518,17.2523,16.8992,17.0064,3819467.4093789,0
+PFG.US,D,20091202,000000,16.9919,17.4144,16.8357,17.386,4576971.2268405,0
+PFG.US,D,20091203,000000,17.4406,17.8475,14.855,15.0716,25677635.741975,0
+PFG.US,D,20091204,000000,15.495,16.143,14.9653,16.1244,17334286.132284,0
+PFG.US,D,20091207,000000,15.9489,16.218,15.5576,15.6161,7450428.2396072,0
+PFG.US,D,20091208,000000,15.4092,15.6659,15.3702,15.58,3545932.7057681,0
+PFG.US,D,20091209,000000,15.5341,15.6941,15.1917,15.4551,3566434.8947426,0
+PFG.US,D,20091210,000000,15.5722,15.7088,15.3761,15.4375,4918207.0199784,0
+PFG.US,D,20091211,000000,15.4375,15.82,15.3848,15.7946,2806670.138025,0
+PFG.US,D,20091214,000000,15.7946,16.2474,15.741,15.9722,3333844.0997172,0
+PFG.US,D,20091215,000000,15.8493,16.0415,15.5341,15.5995,4659428.8908954,0
+PFG.US,D,20091216,000000,15.7215,16.3293,15.7088,16.0727,4082491.7176722,0
+PFG.US,D,20091217,000000,15.9663,16.1303,15.6941,15.8649,5339997.2295746,0
+PFG.US,D,20091218,000000,15.9088,16.0874,15.7254,15.8726,5357047.5403015,0
+PFG.US,D,20091221,000000,15.9888,16.2601,15.7946,16.218,4594013.3383316,0
+PFG.US,D,20091222,000000,16.1537,16.8718,16.1537,16.8718,4004611.2769705,0
+PFG.US,D,20091223,000000,16.9176,17.107,16.7733,17.0191,3076352.2257413,0
+PFG.US,D,20091224,000000,17.0914,17.2865,17.0064,17.0368,982524.66808754,0
+PFG.US,D,20091228,000000,17.0728,17.1518,16.6719,16.7108,2406139.5218051,0
+PFG.US,D,20091229,000000,16.824,16.9255,16.4308,16.4825,2375769.5526142,0
+PFG.US,D,20091230,000000,16.4162,16.4581,16.2367,16.2952,1835274.9075537,0
+PFG.US,D,20091231,000000,16.3761,16.4825,16.0727,16.0874,1855275.9182434,0
+PFG.US,D,20100104,000000,16.1371,16.7508,16.1303,16.7313,5186254.3850686,0
+PFG.US,D,20100105,000000,16.6719,17.1518,16.5381,17.1284,5513521.7552144,0
+PFG.US,D,20100106,000000,17.025,17.0592,16.583,17.0113,3256351.0729043,0
+PFG.US,D,20100107,000000,17.0064,17.1587,16.6776,17.1587,3948213.858819,0
+PFG.US,D,20100108,000000,17.0445,17.2387,16.9255,17.1811,5687124.1735937,0
+PFG.US,D,20100111,000000,17.2338,17.4807,17.107,17.2592,1969977.0768564,0
+PFG.US,D,20100112,000000,17.7967,18.0554,16.8718,16.9655,5430335.3840829,0
+PFG.US,D,20100113,000000,17.0914,17.2192,16.8357,17.0864,2908091.6094483,0
+PFG.US,D,20100114,000000,17.0864,17.2865,16.7831,17.1664,2560530.1059348,0
+PFG.US,D,20100115,000000,17.0445,17.3206,16.8445,16.904,3110968.3741423,0
+PFG.US,D,20100119,000000,16.8357,17.3724,16.7508,17.2523,3097074.7691763,0
+PFG.US,D,20100120,000000,17.0523,17.0523,16.5762,16.8445,3494698.7563256,0
+PFG.US,D,20100121,000000,16.8357,16.9869,15.8951,15.9342,7591832.2592252,0
+PFG.US,D,20100122,000000,15.902,16.2952,15.5204,15.6209,8594242.1237976,0
+PFG.US,D,20100125,000000,15.6717,16.1157,15.6717,15.902,4357840.502191,0
+PFG.US,D,20100126,000000,15.7604,16.0484,15.58,15.6326,4192770.4135065,0
+PFG.US,D,20100127,000000,15.6326,16.0727,15.4893,16.0688,5540494.1660943,0
+PFG.US,D,20100128,000000,16.2367,16.2367,15.4327,15.5049,6003634.1464453,0
+PFG.US,D,20100129,000000,15.6473,15.8327,15.3761,15.4277,5200165.4134105,0
+PFG.US,D,20100201,000000,15.5507,15.8551,15.4551,15.6161,2812592.0360401,0
+PFG.US,D,20100202,000000,15.6659,16.0951,15.4551,16.061,5401302.9152224,0
+PFG.US,D,20100203,000000,15.98,16.1157,15.5936,15.6941,4325517.0650846,0
+PFG.US,D,20100204,000000,15.5264,15.5995,15.0765,15.1039,5471162.4535589,0
+PFG.US,D,20100205,000000,15.0375,15.259,14.4491,15.0336,5743577.9614909,0
+PFG.US,D,20100208,000000,15.1321,15.3458,14.778,14.8492,4917185.190224,0
+PFG.US,D,20100209,000000,14.4814,15.2726,13.9828,14.3555,9511589.0171578,0
+PFG.US,D,20100210,000000,14.2745,14.7575,14.175,14.656,5645817.4488267,0
+PFG.US,D,20100211,000000,14.6433,14.8843,14.3154,14.8629,5730119.9409238,0
+PFG.US,D,20100212,000000,14.6842,14.8034,14.494,14.7497,5276518.746455,0
+PFG.US,D,20100216,000000,14.9312,15.2668,14.855,15.2668,4074796.7349277,0
+PFG.US,D,20100217,000000,15.3322,15.4551,15.2395,15.2824,4610289.8461853,0
+PFG.US,D,20100218,000000,15.1721,15.3848,15.1174,15.3702,3965022.2920915,0
+PFG.US,D,20100219,000000,15.2824,15.3458,15.0249,15.2775,4185534.5879636,0
+PFG.US,D,20100222,000000,15.3078,15.495,15.2902,15.3927,3503588.7776795,0
+PFG.US,D,20100223,000000,15.2512,15.2902,14.7907,14.8629,4873345.9265169,0
+PFG.US,D,20100224,000000,14.937,15.538,14.9233,15.5264,5306273.772965,0
+PFG.US,D,20100225,000000,15.1721,15.5049,14.9898,15.4716,4560192.5157976,0
+PFG.US,D,20100226,000000,15.5264,15.5576,15.2512,15.5341,3449916.5805082,0
+PFG.US,D,20100301,000000,15.5507,15.7604,15.4551,15.502,3649064.7427481,0
+PFG.US,D,20100302,000000,15.5576,16.0171,15.5576,15.9137,4699606.170939,0
+PFG.US,D,20100303,000000,15.9722,16.2025,15.8816,16.0337,4174360.0545508,0
+PFG.US,D,20100304,000000,16.0542,16.1976,15.8816,16.1664,4160601.7369747,0
+PFG.US,D,20100305,000000,16.2766,16.6377,16.1371,16.5966,3801021.1787669,0
+PFG.US,D,20100308,000000,16.5889,16.7186,16.4718,16.6719,3734590.9707799,0
+PFG.US,D,20100309,000000,16.5517,16.8933,16.5235,16.7577,3210865.8126219,0
+PFG.US,D,20100310,000000,16.8357,17.1587,16.6649,17.0191,4058572.4972019,0
+PFG.US,D,20100311,000000,16.9313,17.0368,16.6826,17.025,2991281.0552933,0
+PFG.US,D,20100312,000000,17.1987,17.305,16.9577,17.1362,4832989.2881916,0
+PFG.US,D,20100315,000000,17.0971,17.3802,16.9732,17.3802,5864997.3688906,0
+PFG.US,D,20100316,000000,17.3997,17.9899,17.2728,17.9549,5819423.966824,0
+PFG.US,D,20100317,000000,18.0758,18.8057,18.0475,18.5763,9068945.0763546,0
+PFG.US,D,20100318,000000,18.5384,18.7578,18.4495,18.5763,6008610.0576366,0
+PFG.US,D,20100319,000000,18.6047,18.6983,18.229,18.3363,6956733.8072614,0
+PFG.US,D,20100322,000000,18.0845,18.4778,17.8056,18.3695,6478041.9265156,0
+PFG.US,D,20100323,000000,18.4495,18.8057,18.2846,18.7647,5318023.2777844,0
+PFG.US,D,20100324,000000,18.6525,19.313,18.592,19.1823,8835116.1967321,0
+PFG.US,D,20100325,000000,19.3666,19.8155,19.2739,19.5287,10397562.559854,0
+PFG.US,D,20100326,000000,19.6067,19.7492,19.3666,19.5228,7010084.1844299,0
+PFG.US,D,20100329,000000,19.6487,19.7375,19.3529,19.6223,6628344.1667232,0
+PFG.US,D,20100330,000000,19.6682,19.6799,19.1598,19.2866,4757462.0281481,0
+PFG.US,D,20100331,000000,19.1744,19.5677,19.1657,19.5481,7685236.9279011,0
+PFG.US,D,20100401,000000,19.7315,20.0165,19.5677,19.7013,7841065.4529993,0
+PFG.US,D,20100405,000000,19.797,20.2253,19.797,20.1395,6038534.1933839,0
+PFG.US,D,20100406,000000,20.0458,20.3989,19.9823,20.2916,4761759.4525817,0
+PFG.US,D,20100407,000000,20.24,20.2995,19.594,19.8311,6667333.5824885,0
+PFG.US,D,20100408,000000,19.3081,19.837,19.3081,19.6867,6340891.2604392,0
+PFG.US,D,20100409,000000,19.797,19.8564,19.313,19.6067,5294610.3601211,0
+PFG.US,D,20100412,000000,19.6623,19.7824,19.435,19.4525,4485385.7635949,0
+PFG.US,D,20100413,000000,19.3871,19.5804,19.3345,19.4731,4043732.9054121,0
+PFG.US,D,20100414,000000,19.555,20.0585,19.514,19.9823,4562729.1543554,0
+PFG.US,D,20100415,000000,19.9033,20.158,19.7315,20.0096,5781845.8445108,0
+PFG.US,D,20100416,000000,19.9365,20.075,19.2672,19.435,7419326.4886265,0
+PFG.US,D,20100419,000000,19.1267,19.8564,19.1267,19.8564,5464621.5132452,0
+PFG.US,D,20100420,000000,20.0233,20.2253,19.9706,20.2253,4472268.0113112,0
+PFG.US,D,20100421,000000,20.2253,20.3522,19.8408,20.1316,4443453.8471025,0
+PFG.US,D,20100422,000000,19.876,20.0039,19.514,19.8311,6020536.8709288,0
+PFG.US,D,20100423,000000,20.075,20.8147,19.957,20.7717,6054069.6953073,0
+PFG.US,D,20100426,000000,20.8068,21.0195,20.5503,20.5931,0,0
+PFG.US,D,20100427,000000,20.3648,20.5151,19.233,19.2866,7548877.4880738,0
+PFG.US,D,20100428,000000,19.514,20.1687,19.3871,19.5736,4575344.70345,0
+PFG.US,D,20100429,000000,19.837,20.4526,19.837,20.2995,6051402.8938819,0
+PFG.US,D,20100430,000000,20.0458,20.3716,19.5374,19.555,4504076.9463748,0
+PFG.US,D,20100503,000000,19.797,20.3375,19.7248,20.2507,3286371.5496717,0
+PFG.US,D,20100504,000000,20.477,20.5316,19.6623,19.7755,6968446.4155197,0
+PFG.US,D,20100505,000000,19.5413,20.1648,19.2866,19.6759,4925273.7362841,0
+PFG.US,D,20100506,000000,19.5374,20.0096,17.4064,18.9656,7010519.7688288,0
+PFG.US,D,20100507,000000,19.0212,19.3609,18.3042,18.5177,8441495.4864342,0
+PFG.US,D,20100510,000000,19.4018,20.4058,19.3208,20.2311,7951385.1450123,0
+PFG.US,D,20100511,000000,19.916,20.4311,19.7667,19.9765,7651438.6532654,0
+PFG.US,D,20100512,000000,20.1512,20.5737,20.0165,20.5316,3030095.2123946,0
+PFG.US,D,20100513,000000,20.3912,20.5316,20.1463,20.1512,2985725.0481732,0
+PFG.US,D,20100514,000000,19.8564,19.9443,19.0984,19.3422,3938110.3505752,0
+PFG.US,D,20100517,000000,19.3609,19.7667,19.0057,19.6165,3666811.9885131,0
+PFG.US,D,20100518,000000,19.8028,19.9629,18.8584,19.0652,6384765.3708981,0
+PFG.US,D,20100519,000000,18.7256,19.192,18.3695,18.8467,6067782.9170869,0
+PFG.US,D,20100520,000000,18.3509,18.4164,17.4864,17.4864,7464048.1950803,0
+PFG.US,D,20100521,000000,16.8045,17.7715,16.8045,17.5333,10834565.426465,0
+PFG.US,D,20100524,000000,17.4144,17.8757,17.2923,17.3411,5156161.1400841,0
+PFG.US,D,20100525,000000,16.7362,17.4807,16.4503,17.467,7162106.2143346,0
+PFG.US,D,20100526,000000,17.6563,17.9899,17.3129,17.4465,4020535.2176872,0
+PFG.US,D,20100527,000000,17.9207,18.8281,17.9061,18.8213,5894514.6175641,0
+PFG.US,D,20100528,000000,18.7911,18.7911,18.0691,18.1967,4295874.7780659,0
+PFG.US,D,20100601,000000,17.9412,18.2632,17.5822,17.5987,4407501.2232755,0
+PFG.US,D,20100602,000000,17.8124,18.4564,17.4728,18.4388,4048693.4430364,0
+PFG.US,D,20100603,000000,18.4641,18.5997,18.0621,18.3442,2870492.9890459,0
+PFG.US,D,20100604,000000,17.9343,17.9343,17.1928,17.3129,5098460.0434495,0
+PFG.US,D,20100607,000000,17.4064,17.5548,16.7108,16.7508,4995066.6558302,0
+PFG.US,D,20100608,000000,16.8787,17.2592,16.5889,17.1987,7329396.2460965,0
+PFG.US,D,20100609,000000,17.3343,17.5939,16.8181,16.9255,5046785.3850859,0
+PFG.US,D,20100610,000000,17.4807,17.6816,17.225,17.6426,4242870.8186076,0
+PFG.US,D,20100611,000000,17.3343,17.467,17.143,17.2338,7491924.5717009,0
+PFG.US,D,20100614,000000,17.4221,17.7411,17.2992,17.3206,7141369.3222369,0
+PFG.US,D,20100615,000000,17.5822,18.1548,17.4406,18.0973,5190764.9896314,0
+PFG.US,D,20100616,000000,17.9412,18.0056,17.549,17.6816,6459790.4277525,0
+PFG.US,D,20100617,000000,17.7129,17.7715,17.3588,17.668,4291793.608475,0
+PFG.US,D,20100618,000000,17.6885,17.7256,17.5256,17.6339,3406756.8284632,0
+PFG.US,D,20100621,000000,17.9207,17.9617,17.3206,17.4465,3851193.3271807,0
+PFG.US,D,20100622,000000,17.467,17.6495,17.143,17.1889,3387158.6052293,0
+PFG.US,D,20100623,000000,17.1928,17.2923,16.8357,17.0728,4657065.4611926,0
+PFG.US,D,20100624,000000,16.9313,17.1664,16.5966,16.6455,5624173.516275,0
+PFG.US,D,20100625,000000,16.8181,17.2387,16.624,16.9976,13256730.354529,0
+PFG.US,D,20100628,000000,17.0064,17.2992,16.8787,16.9976,3842577.9802241,0
+PFG.US,D,20100629,000000,16.5235,16.6719,15.8649,16.0171,7696107.064687,0
+PFG.US,D,20100630,000000,15.9615,16.2601,15.6161,15.6873,5200799.829276,0
+PFG.US,D,20100701,000000,15.6941,15.826,14.9585,15.4893,7037337.419134,0
+PFG.US,D,20100702,000000,15.6473,15.7731,15.0716,15.4005,7136608.6409838,0
+PFG.US,D,20100706,000000,15.7731,15.8493,15.1321,15.3624,6156198.3508134,0
+PFG.US,D,20100707,000000,15.4492,16.143,15.3253,16.1108,6032226.9312889,0
+PFG.US,D,20100708,000000,16.2835,16.4162,16.0484,16.4025,4078854.3317157,0
+PFG.US,D,20100709,000000,16.383,16.6572,16.2474,16.6455,4201253.5477867,0
+PFG.US,D,20100712,000000,16.545,16.6455,16.3429,16.4718,3414124.8666824,0
+PFG.US,D,20100713,000000,16.7967,17.1811,16.6776,17.0523,4709219.7748472,0
+PFG.US,D,20100714,000000,17.0523,17.1811,16.7781,16.9976,5643744.0670882,0
+PFG.US,D,20100715,000000,17.0298,17.0298,16.545,16.9313,4833609.3553947,0
+PFG.US,D,20100716,000000,16.6649,16.7031,15.8649,15.9273,5415253.9148386,0
+PFG.US,D,20100719,000000,16.0102,16.2415,15.8083,16.143,3746534.1825435,0
+PFG.US,D,20100720,000000,15.7604,16.4162,15.7215,16.3908,3794148.1694056,0
+PFG.US,D,20100721,000000,16.6649,16.6649,16.0727,16.223,6784808.1325915,0
+PFG.US,D,20100722,000000,16.5587,17.025,16.4951,16.9655,4295110.199333,0
+PFG.US,D,20100723,000000,16.8591,17.1928,16.6952,17.1284,3511340.1301697,0
+PFG.US,D,20100726,000000,17.1284,17.2728,16.8445,17.1518,4007082.3216425,0
+PFG.US,D,20100727,000000,17.3343,17.4864,17.0368,17.0864,4707145.3682043,0
+PFG.US,D,20100728,000000,16.9919,17.0523,16.5966,16.6776,4685695.1425971,0
+PFG.US,D,20100729,000000,16.8045,17.4064,16.7255,17.3343,7952429.5226649,0
+PFG.US,D,20100730,000000,17.0592,17.2865,16.9176,17.1362,6264738.8086703,0
+PFG.US,D,20100802,000000,17.5021,17.588,17.2387,17.4523,9485340.1888322,0
+PFG.US,D,20100803,000000,17.1323,17.1323,16.061,16.5966,8340473.7277534,0
+PFG.US,D,20100804,000000,16.6455,16.7967,16.3362,16.5587,4087486.0771439,0
+PFG.US,D,20100805,000000,16.4162,16.466,16.2298,16.4308,4782082.2832743,0
+PFG.US,D,20100806,000000,16.1898,16.3761,15.7537,16.061,6273028.2360061,0
+PFG.US,D,20100809,000000,16.143,16.4025,16.0269,16.4025,5471251.6202476,0
+PFG.US,D,20100810,000000,16.1976,16.3293,15.9946,16.218,5852492.5094784,0
+PFG.US,D,20100811,000000,15.8726,15.8726,15.3389,15.3761,4736753.8333755,0
+PFG.US,D,20100812,000000,15.1458,15.3848,15.0249,15.2326,3932846.4412284,0
+PFG.US,D,20100813,000000,15.2044,15.5341,15.1234,15.3195,4041485.2899141,0
+PFG.US,D,20100816,000000,15.217,15.3536,15.0591,15.2326,4988066.5583148,0
+PFG.US,D,20100817,000000,15.3927,15.4893,15.3389,15.4005,6678353.3553266,0
+PFG.US,D,20100818,000000,15.4005,15.5673,15.2902,15.416,3818661.8344672,0
+PFG.US,D,20100819,000000,15.3078,15.4005,15.1234,15.217,10131037.177898,0
+PFG.US,D,20100820,000000,15.0501,15.1633,14.9048,14.9838,4639831.692566,0
+PFG.US,D,20100823,000000,15.0765,15.0765,14.7164,14.7164,3560908.609852,0
+PFG.US,D,20100824,000000,14.494,14.6842,14.3954,14.4287,7515727.9779663,0
+PFG.US,D,20100825,000000,14.2472,14.8034,14.1817,14.7428,6182697.2558292,0
+PFG.US,D,20100826,000000,14.8034,14.9965,14.6697,14.7371,6900839.6172037,0
+PFG.US,D,20100827,000000,14.855,15.538,14.5486,15.5341,6619685.7737789,0
+PFG.US,D,20100830,000000,15.4327,15.4716,14.9838,15.0648,5310319.0708997,0
+PFG.US,D,20100831,000000,15.0591,15.4805,14.8756,15.4277,6258911.2018661,0
+PFG.US,D,20100901,000000,15.6717,16.3761,15.6259,16.3694,6665882.3177621,0
+PFG.US,D,20100902,000000,16.3625,16.6093,16.2367,16.5889,3346659.5051829,0
+PFG.US,D,20100903,000000,16.7645,17.1323,16.7645,17.107,4793066.1844561,0
+PFG.US,D,20100907,000000,16.8591,16.8591,16.5303,16.583,4518640.8388626,0
+PFG.US,D,20100908,000000,16.6884,17.0728,16.6884,16.7781,3374553.3051794,0
+PFG.US,D,20100909,000000,17.1518,17.2446,16.8787,17.0592,3020998.1603381,0
+PFG.US,D,20100910,000000,17.0592,17.1587,16.8933,17.0298,2809159.6309774,0
+PFG.US,D,20100913,000000,17.3997,17.5021,17.2123,17.4728,2929958.971174,0
+PFG.US,D,20100914,000000,17.3343,17.5822,17.1811,17.4064,3132749.6438928,0
+PFG.US,D,20100915,000000,17.2865,17.3997,17.0914,17.3588,3088804.8150255,0
+PFG.US,D,20100916,000000,17.3275,17.3275,16.9372,17.0971,3004341.4129269,0
+PFG.US,D,20100917,000000,17.1811,17.3129,16.7967,16.9655,3387671.0574633,0
+PFG.US,D,20100920,000000,16.9869,17.549,16.944,17.4864,3226021.0749878,0
+PFG.US,D,20100921,000000,17.5411,17.8261,17.4338,17.5333,3584956.9682852,0
+PFG.US,D,20100922,000000,17.4064,17.4602,17.0592,17.2338,6857361.1198693,0
+PFG.US,D,20100923,000000,16.9655,17.1518,16.5889,16.5966,5920174.1258207,0
+PFG.US,D,20100924,000000,16.8933,17.4144,16.865,17.3343,3562655.0470652,0
+PFG.US,D,20100927,000000,17.2865,17.5411,17.143,17.347,4976452.3408853,0
+PFG.US,D,20100928,000000,17.3939,17.6339,17.0914,17.5753,3452516.763143,0
+PFG.US,D,20100929,000000,17.4221,17.5939,17.2923,17.3645,3716183.6865376,0
+PFG.US,D,20100930,000000,17.4465,17.7207,17.2446,17.347,6223104.1144736,0
+PFG.US,D,20101001,000000,17.549,17.7324,17.1733,17.347,3947207.4026317,0
+PFG.US,D,20101004,000000,17.2446,17.3997,17.0113,17.1928,4310037.9329069,0
+PFG.US,D,20101005,000000,17.4602,17.9022,17.305,17.7715,6262504.5169305,0
+PFG.US,D,20101006,000000,17.7715,18.0339,17.6339,17.9617,5506688.7171274,0
+PFG.US,D,20101007,000000,18.0554,18.1354,17.784,17.872,3904080.4475298,0
+PFG.US,D,20101008,000000,17.9266,18.4037,17.8631,18.3109,4028555.095148,0
+PFG.US,D,20101011,000000,18.2905,18.2905,18.1042,18.2183,2819412.7752736,0
+PFG.US,D,20101012,000000,18.1617,18.1763,18.0056,18.0758,5913805.3694577,0
+PFG.US,D,20101013,000000,18.1695,18.4105,18.0758,18.0845,4776887.0425269,0
+PFG.US,D,20101014,000000,17.9832,18.1617,17.4602,17.8475,7022547.0227588,0
+PFG.US,D,20101015,000000,18.0554,18.0905,17.5256,17.7207,5236609.9913821,0
+PFG.US,D,20101018,000000,17.7538,18.0417,17.6758,18.0153,8442879.1074658,0
+PFG.US,D,20101019,000000,17.6495,18.1354,17.4807,17.5753,4683094.9599622,0
+PFG.US,D,20101020,000000,17.6339,18.1158,17.5987,17.9705,3109285.4810062,0
+PFG.US,D,20101021,000000,18.0475,18.2983,17.8983,18.1294,4717294.9971492,0
+PFG.US,D,20101022,000000,18.1548,18.1617,17.9773,18.1158,2830564.760788,0
+PFG.US,D,20101025,000000,18.6242,18.99,18.1217,18.2232,3902182.3244554,0
+PFG.US,D,20101026,000000,18.0845,18.2426,18.0153,18.1431,2638759.0141556,0
+PFG.US,D,20101027,000000,17.9139,18.269,17.8056,18.2426,3288273.7723639,0
+PFG.US,D,20101028,000000,18.3968,18.4495,18.0153,18.1354,2762915.9413888,0
+PFG.US,D,20101029,000000,18.0758,18.1832,17.9343,17.9617,2780153.8096332,0
+PFG.US,D,20101101,000000,18.1967,18.2983,17.8563,18.0621,3110225.3184031,0
+PFG.US,D,20101102,000000,18.3286,18.6778,18.1491,18.4037,3549850.9155486,0
+PFG.US,D,20101103,000000,18.3754,18.8544,18.3509,18.8544,3642296.2736426,0
+PFG.US,D,20101104,000000,18.9726,19.8311,18.9726,19.8028,10979330.107833,0
+PFG.US,D,20101105,000000,19.7492,20.2311,19.638,19.9443,10422208.437591,0
+PFG.US,D,20101108,000000,19.7824,19.8311,19.5374,19.717,9018327.0944973,0
+PFG.US,D,20101109,000000,19.7248,19.7248,19.2799,19.3529,3353795.9149924,0
+PFG.US,D,20101110,000000,19.3208,19.6487,19.2799,19.594,3463230.0895453,0
+PFG.US,D,20101111,000000,19.313,19.4671,19.0545,19.3472,2848711.7192955,0
+PFG.US,D,20101112,000000,19.1188,19.2866,18.8701,18.9656,2835030.2695543,0
+PFG.US,D,20101115,000000,18.9783,19.4292,18.9783,19.1111,2482637.3663796,0
+PFG.US,D,20101116,000000,18.912,19.0603,18.5716,18.6456,4614784.0522766,0
+PFG.US,D,20101117,000000,18.3149,18.5569,18.1548,18.5177,3023054.1187006,0
+PFG.US,D,20101118,000000,18.8467,19.1657,18.8125,19.0955,3564087.8635112,0
+PFG.US,D,20101119,000000,19.0476,19.3208,18.8467,19.2799,3399346.7691608,0
+PFG.US,D,20101122,000000,19.1111,19.1744,18.6915,19.0955,3531052.1177996,0
+PFG.US,D,20101123,000000,18.7325,18.7705,18.2426,18.3442,6437253.8034093,0
+PFG.US,D,20101124,000000,18.5636,18.8125,18.4993,18.7481,2121357.5165642,0
+PFG.US,D,20101126,000000,18.4837,18.592,18.3286,18.4242,965648.59112022,0
+PFG.US,D,20101129,000000,18.2426,18.5384,18.1294,18.4564,1960970.2163931,0
+PFG.US,D,20101130,000000,18.1617,18.4037,18.0973,18.229,3184826.0648078,0
+PFG.US,D,20101201,000000,18.6915,18.8973,18.4993,18.8467,5594393.8920576,0
+PFG.US,D,20101202,000000,19.3345,19.8564,19.1032,19.6867,6935129.8459839,0
+PFG.US,D,20101203,000000,19.594,19.9111,19.5023,19.8633,8247422.6511189,0
+PFG.US,D,20101206,000000,19.837,20.2116,19.7315,20.0887,2513255.3624517,0
+PFG.US,D,20101207,000000,20.4244,20.4361,19.8828,19.9365,3808846.3243788,0
+PFG.US,D,20101208,000000,20.0096,20.7473,19.8311,20.7209,7121227.8996351,0
+PFG.US,D,20101209,000000,20.961,21.4147,20.8937,21.3112,7685936.9376527,0
+PFG.US,D,20101210,000000,21.3336,21.3835,20.7063,21.0508,5683368.9236236,0
+PFG.US,D,20101213,000000,21.2498,21.4664,21.0742,21.2967,3607697.5486175,0
+PFG.US,D,20101214,000000,21.4488,21.7494,21.3112,21.6957,4537351.4948274,0
+PFG.US,D,20101215,000000,21.6332,21.9064,21.6332,21.7239,6200317.4134401,0
+PFG.US,D,20101216,000000,21.7239,21.8508,21.5434,21.6626,5950967.3805568,0
+PFG.US,D,20101217,000000,21.6546,21.7825,21.364,21.3737,5517218.5856299,0
+PFG.US,D,20101220,000000,21.4995,21.6,21.241,21.3054,3660091.6899175,0
+PFG.US,D,20101221,000000,21.4947,22.0801,21.4947,22.0459,2928251.4803306,0
+PFG.US,D,20101222,000000,22.0147,22.3123,21.9864,22.2977,2526064.6184906,0
+PFG.US,D,20101223,000000,22.1367,22.2646,22.0459,22.1172,2399161.972188,0
+PFG.US,D,20101227,000000,21.9719,22.1972,21.8791,22.1534,1569606.3457334,0
+PFG.US,D,20101228,000000,22.1855,22.1855,21.9776,22.0898,949552.46645291,0
+PFG.US,D,20101229,000000,22.1309,22.1367,21.9367,21.9523,987737.33221093,0
+PFG.US,D,20101230,000000,21.9299,22.086,21.7659,21.7767,1207069.9630405,0
+PFG.US,D,20101231,000000,21.7445,21.9113,21.681,21.7922,1433532.8542527,0
+PFG.US,D,20110103,000000,22.1367,22.6968,22.086,22.4577,3918535.7001441,0
+PFG.US,D,20110104,000000,22.5504,22.5504,21.8898,22.0978,3468093.2612451,0
+PFG.US,D,20110105,000000,22.0089,22.1855,21.9016,22.1309,3102293.5827266,0
+PFG.US,D,20110106,000000,22.0147,22.0586,21.6235,21.6683,5354197.2809765,0
+PFG.US,D,20110107,000000,21.7767,21.9367,21.3737,21.7084,3775763.4330615,0
+PFG.US,D,20110110,000000,21.4488,21.7182,21.2498,21.6401,2445343.1426041,0
+PFG.US,D,20110111,000000,21.7571,21.9143,21.2967,21.6439,3607089.780268,0
+PFG.US,D,20110112,000000,21.9064,22.2381,21.8362,22.2381,2746169.0023844,0
+PFG.US,D,20110113,000000,22.1035,22.2518,21.8508,21.9903,2774159.1434009,0
+PFG.US,D,20110114,000000,21.885,22.3192,21.7239,22.3192,3930225.7605041,0
+PFG.US,D,20110118,000000,22.3046,22.3318,22.0089,22.2606,3353490.493461,0
+PFG.US,D,20110119,000000,22.1035,22.1718,21.4771,21.5854,3047774.8144647,0
+PFG.US,D,20110120,000000,21.6088,21.8362,21.3795,21.6,3495265.5284963,0
+PFG.US,D,20110121,000000,21.8098,21.9776,21.523,21.6546,3233078.5671533,0
+PFG.US,D,20110124,000000,21.6499,21.7445,21.483,21.6626,2266231.8627102,0
+PFG.US,D,20110125,000000,21.5513,21.843,21.4585,21.8225,1668752.5292381,0
+PFG.US,D,20110126,000000,21.8733,22.245,21.7571,22.1621,2267629.8324043,0
+PFG.US,D,20110127,000000,22.0898,22.527,21.9903,22.5162,2645347.1000747,0
+PFG.US,D,20110128,000000,22.5328,22.6206,21.7718,21.7825,3658574.8313051,0
+PFG.US,D,20110131,000000,21.8187,22.2606,21.8187,21.9279,3153087.8481524,0
+PFG.US,D,20110201,000000,22.123,22.9963,22.0147,22.9534,3504918.0787744,0
+PFG.US,D,20110202,000000,22.8402,22.9739,22.6021,22.6753,2320466.7324344,0
+PFG.US,D,20110203,000000,22.6206,22.726,22.1904,22.2606,3963799.5810615,0
+PFG.US,D,20110204,000000,22.3123,22.6206,22.1534,22.4577,3478225.4668141,0
+PFG.US,D,20110207,000000,22.6021,22.7816,22.446,22.5504,4267779.0718891,0
+PFG.US,D,20110208,000000,21.8977,22.1094,21.4664,21.5776,8174057.9395025,0
+PFG.US,D,20110209,000000,21.5074,21.9679,21.4147,21.7494,4277525.9133783,0
+PFG.US,D,20110210,000000,21.6401,21.9143,21.5854,21.684,3417140.1356269,0
+PFG.US,D,20110211,000000,21.5513,21.8225,21.4264,21.7718,4459872.8166771,0
+PFG.US,D,20110214,000000,21.7015,21.9064,21.3054,21.4712,3716098.6194667,0
+PFG.US,D,20110215,000000,21.4059,21.8898,21.2059,21.7659,4272706.8125706,0
+PFG.US,D,20110216,000000,21.8587,22.5328,21.7825,22.4724,4147688.9655844,0
+PFG.US,D,20110217,000000,22.3923,22.8821,22.166,22.846,2742266.1661709,0
+PFG.US,D,20110218,000000,22.8343,23.2236,22.726,23.2158,4295808.1592755,0
+PFG.US,D,20110222,000000,22.7602,22.846,22.3192,22.4538,4304833.4680193,0
+PFG.US,D,20110223,000000,22.3991,22.6236,21.9776,22.1777,2538681.1924896,0
+PFG.US,D,20110224,000000,22.123,22.4664,21.8977,22.3377,3551320.6285555,0
+PFG.US,D,20110225,000000,22.4938,22.7192,22.4392,22.7113,1992392.7624724,0
+PFG.US,D,20110228,000000,22.7953,23.0548,22.7348,22.931,3028757.712064,0
+PFG.US,D,20110301,000000,22.9348,23.0548,22.3592,22.4197,3365655.0845898,0
+PFG.US,D,20110302,000000,22.3923,22.3923,21.8898,22.1534,6283598.0757828,0
+PFG.US,D,20110303,000000,22.4392,22.726,22.3533,22.5328,4190753.4015137,0
+PFG.US,D,20110304,000000,22.4255,22.527,21.8225,22.0801,4100580.256625,0
+PFG.US,D,20110307,000000,22.2606,22.4664,21.7904,21.8733,3517938.4651336,0
+PFG.US,D,20110308,000000,21.9523,22.5806,21.885,22.4577,3365396.8086639,0
+PFG.US,D,20110309,000000,22.3465,22.5075,22.206,22.4392,2650516.7182105,0
+PFG.US,D,20110310,000000,22.0586,22.0801,21.4868,21.5074,4423108.4685116,0
+PFG.US,D,20110311,000000,21.5074,21.684,21.2907,21.6401,2913945.8637686,0
+PFG.US,D,20110314,000000,21.3795,21.6888,20.9259,21.6332,4707731.6135599,0
+PFG.US,D,20110315,000000,20.6663,20.9854,20.3648,20.8546,7621741.0214054,0
+PFG.US,D,20110316,000000,20.7473,20.9259,20.2624,20.557,4889513.7944971,0
+PFG.US,D,20110317,000000,20.9503,21.1494,20.6663,21.0195,3200183.2333537,0
+PFG.US,D,20110318,000000,21.3795,21.843,21.1395,21.2498,5658074.2813575,0
+PFG.US,D,20110321,000000,21.6235,21.6499,21.3835,21.3991,1488499.5057671,0
+PFG.US,D,20110322,000000,21.4488,21.4868,21.1893,21.2264,2343538.3569099,0
+PFG.US,D,20110323,000000,21.0859,21.1951,20.8,21.0801,4201460.5784892,0
+PFG.US,D,20110324,000000,21.1893,21.3795,21.0556,21.2967,2742500.869294,0
+PFG.US,D,20110325,000000,21.3259,21.5396,21.1951,21.3191,2467038.3203792,0
+PFG.US,D,20110328,000000,21.4429,21.4771,21.201,21.201,3574467.071057,0
+PFG.US,D,20110329,000000,21.1395,21.2625,20.961,21.2127,2087329.6633277,0
+PFG.US,D,20110330,000000,21.3191,21.3991,21.201,21.276,2915677.9523192,0
+PFG.US,D,20110331,000000,21.1668,21.5396,21.0625,21.4868,4719017.8615597,0
+PFG.US,D,20110401,000000,21.6771,21.7182,21.1815,21.2322,3506225.8568753,0
+PFG.US,D,20110404,000000,21.3406,21.483,21.2907,21.4059,2554111.1292528,0
+PFG.US,D,20110405,000000,21.3336,21.3795,21.1494,21.2059,2341676.1054917,0
+PFG.US,D,20110406,000000,21.3191,21.4947,21.2059,21.4664,2628412.6035528,0
+PFG.US,D,20110407,000000,21.3795,21.4429,21.1815,21.3015,3018101.780312,0
+PFG.US,D,20110408,000000,21.4342,21.5513,21.0801,21.2264,2286835.517227,0
+PFG.US,D,20110411,000000,21.2264,21.4147,21.2059,21.3473,2613292.1879388,0
+PFG.US,D,20110412,000000,21.1688,21.3015,20.8937,21.0556,2276812.976436,0
+PFG.US,D,20110413,000000,21.1639,21.241,20.7922,20.9132,2831845.8913728,0
+PFG.US,D,20110414,000000,20.7531,20.8713,20.5064,20.6985,2889520.3404912,0
+PFG.US,D,20110415,000000,20.7531,21.0615,20.6116,21.0136,2519427.3371569,0
+PFG.US,D,20110418,000000,20.6439,20.7581,20.3306,20.4595,4574824.0519804,0
+PFG.US,D,20110419,000000,20.5151,20.6253,20.3306,20.6253,2036514.8998126,0
+PFG.US,D,20110420,000000,20.9854,21.1551,20.9346,21.1083,2874157.0225184,0
+PFG.US,D,20110421,000000,21.2264,21.3112,21.1005,21.2907,1772392.9188342,0
+PFG.US,D,20110425,000000,21.201,21.3952,21.1268,21.3054,2677199.0811261,0
+PFG.US,D,20110426,000000,21.4488,21.5776,21.364,21.3991,3258528.9948985,0
+PFG.US,D,20110427,000000,21.4264,21.9903,21.3259,21.9299,3336912.6636938,0
+PFG.US,D,20110428,000000,21.8664,22.3856,21.8664,22.2606,2410660.3754126,0
+PFG.US,D,20110429,000000,22.2929,22.6197,22.1845,22.5923,3077441.6991906,0
+PFG.US,D,20110502,000000,23.2754,23.4208,22.3377,22.4577,4674912.1226909,0
+PFG.US,D,20110503,000000,21.1893,21.8098,20.9795,21.3015,6845647.4867065,0
+PFG.US,D,20110504,000000,21.284,21.3473,20.8,20.9922,3448797.3848292,0
+PFG.US,D,20110505,000000,20.8429,21.2204,20.7278,20.8653,3552265.5904747,0
+PFG.US,D,20110506,000000,21.1494,21.2967,20.8341,21.0195,2769855.5695405,0
+PFG.US,D,20110509,000000,21.0195,21.2127,20.8653,21.1551,2152177.4188163,0
+PFG.US,D,20110510,000000,21.284,21.483,21.1395,21.4712,2556648.7927152,0
+PFG.US,D,20110511,000000,21.3737,21.4059,20.9259,21.1951,3142168.5159521,0
+PFG.US,D,20110512,000000,21.1132,21.4205,20.8341,21.3991,2239337.3445698,0
+PFG.US,D,20110513,000000,21.3795,21.483,20.6595,20.7581,2399234.7404052,0
+PFG.US,D,20110516,000000,20.638,21.0351,20.5999,20.6985,1828914.3504264,0
+PFG.US,D,20110517,000000,20.5316,20.9132,20.4839,20.9064,2789228.3137915,0
+PFG.US,D,20110518,000000,20.9132,21.3191,20.8204,21.2498,2973011.1082498,0
+PFG.US,D,20110519,000000,21.3552,21.364,21.0673,21.2907,2621248.5213226,0
+PFG.US,D,20110520,000000,21.201,21.3259,21.0556,21.1337,2382132.1595505,0
+PFG.US,D,20110523,000000,20.7336,21.0195,20.7336,20.8713,2538776.5086051,0
+PFG.US,D,20110524,000000,20.9346,21.1005,20.6858,20.6985,2159472.6888184,0
+PFG.US,D,20110525,000000,20.5648,20.8713,20.4448,20.7142,3551867.9275413,0
+PFG.US,D,20110526,000000,20.6439,20.8068,20.477,20.6985,3293401.3694165,0
+PFG.US,D,20110527,000000,20.8341,21.0195,20.6517,20.7278,4233546.2377592,0
+PFG.US,D,20110531,000000,21.0273,21.1512,20.6615,20.9229,5639434.3438011,0
+PFG.US,D,20110601,000000,20.8585,20.8653,20.0458,20.0887,4934762.3018474,0
+PFG.US,D,20110602,000000,20.075,20.4136,20.0311,20.3522,4425461.6491698,0
+PFG.US,D,20110603,000000,20.0039,20.314,19.8956,19.9979,3203875.9641513,0
+PFG.US,D,20110606,000000,19.8828,20.0887,19.5287,19.5804,2697569.0574242,0
+PFG.US,D,20110607,000000,19.7013,19.8564,19.6165,19.6165,3171846.6746271,0
+PFG.US,D,20110608,000000,19.5023,19.6487,19.3081,19.313,3281037.946821,0
+PFG.US,D,20110609,000000,19.3813,19.5804,19.1744,19.2672,4776227.0040496,0
+PFG.US,D,20110610,000000,19.1032,19.2145,18.6125,18.9354,5317830.5957443,0
+PFG.US,D,20110613,000000,18.9539,19.1188,18.834,19.0545,4205275.2729185,0
+PFG.US,D,20110614,000000,19.2946,19.717,19.233,19.5481,4026073.8014314,0
+PFG.US,D,20110615,000000,19.3277,19.4818,18.8281,18.8281,4323276.6239178,0
+PFG.US,D,20110616,000000,18.8779,19.1188,18.8281,19.1032,4724192.6042178,0
+PFG.US,D,20110617,000000,19.3277,19.5081,19.2866,19.4731,4252659.6811798,0
+PFG.US,D,20110620,000000,19.3345,19.7891,19.3081,19.6438,2976835.0268192,0
+PFG.US,D,20110621,000000,19.8223,20.158,19.7891,20.1463,3339747.5494518,0
+PFG.US,D,20110622,000000,20.0096,20.2116,19.8311,19.837,3011734.0488534,0
+PFG.US,D,20110623,000000,19.4955,19.7667,19.2008,19.7248,3900917.592342,0
+PFG.US,D,20110624,000000,19.7248,19.7599,19.1657,19.4165,4474129.2378247,0
+PFG.US,D,20110627,000000,19.4877,19.756,19.4232,19.6759,3628056.2509665,0
+PFG.US,D,20110628,000000,19.7248,19.9706,19.7248,19.7667,3014019.5858166,0
+PFG.US,D,20110629,000000,19.9823,20.2916,19.8311,20.2584,3036879.0550671,0
+PFG.US,D,20110630,000000,20.318,20.5657,20.1844,20.359,3379059.8101245,0
+PFG.US,D,20110701,000000,20.314,20.7473,20.2507,20.6595,4328644.0486159,0
+PFG.US,D,20110705,000000,20.5648,20.6078,20.2058,20.2116,4188579.5791375,0
+PFG.US,D,20110706,000000,20.1316,20.197,19.8477,20.0506,3645434.5311231,0
+PFG.US,D,20110707,000000,20.3443,20.6595,20.2058,20.6517,4373434.4236692,0
+PFG.US,D,20110708,000000,20.2829,20.314,20.1024,20.1737,3980074.0391061,0
+PFG.US,D,20110711,000000,19.8106,19.8408,19.2271,19.3208,3367866.8284313,0
+PFG.US,D,20110712,000000,19.192,19.638,19.1657,19.2866,3431272.5433337,0
+PFG.US,D,20110713,000000,19.394,19.7824,19.2399,19.3609,2578906.643043,0
+PFG.US,D,20110714,000000,19.4086,19.5413,18.99,19.0545,2651382.7624859,0
+PFG.US,D,20110715,000000,19.1744,19.2076,18.7832,19.0135,2532611.7082311,0
+PFG.US,D,20110718,000000,18.8467,18.9207,18.3442,18.4993,2814402.0173303,0
+PFG.US,D,20110719,000000,18.592,18.9656,18.4993,18.9207,3347734.6299697,0
+PFG.US,D,20110720,000000,19.0272,19.2799,18.9277,19.0984,3203521.3472054,0
+PFG.US,D,20110721,000000,19.2739,19.6936,19.2739,19.5882,3537750.8934014,0
+PFG.US,D,20110722,000000,19.6223,19.6223,19.2739,19.4018,1675299.6189786,0
+PFG.US,D,20110725,000000,19.1744,19.2866,19.0603,19.192,2002765.8205913,0
+PFG.US,D,20110726,000000,19.1481,19.2545,18.9539,18.99,2383123.2421709,0
+PFG.US,D,20110727,000000,18.8973,18.9277,18.3109,18.3588,3673768.0151363,0
+PFG.US,D,20110728,000000,18.4105,18.8057,18.3832,18.4495,2795536.6007909,0
+PFG.US,D,20110729,000000,18.2124,18.7618,18.1354,18.4944,4144083.3516665,0
+PFG.US,D,20110801,000000,18.8467,18.8467,18.1042,18.3509,4175704.7292125,0
+PFG.US,D,20110802,000000,18.5441,19.2672,18.3656,18.3656,9121693.8346006,0
+PFG.US,D,20110803,000000,18.3656,18.7705,18.19,18.7325,6213910.7213971,0
+PFG.US,D,20110804,000000,18.3509,18.6125,17.4602,17.5256,7832419.3589086,0
+PFG.US,D,20110805,000000,17.8201,17.9617,16.6572,16.9508,7519250.5746222,0
+PFG.US,D,20110808,000000,16.3088,16.7508,15.0112,15.0112,8406855.7652303,0
+PFG.US,D,20110809,000000,15.298,16.1976,14.4198,16.1732,9555264.29615,0
+PFG.US,D,20110810,000000,15.4375,15.7332,14.7838,14.8316,7718691.8595401,0
+PFG.US,D,20110811,000000,14.897,16.3938,14.816,16.1244,7859584.4518286,0
+PFG.US,D,20110812,000000,16.2766,16.3694,15.6659,15.7146,6761029.3240332,0
+PFG.US,D,20110815,000000,15.8951,16.1303,15.7868,16.1303,4803146.1198973,0
+PFG.US,D,20110816,000000,16.0484,16.0484,15.5264,15.816,5315429.2445762,0
+PFG.US,D,20110817,000000,15.9663,16.1732,15.7215,15.9205,4024438.0539007,0
+PFG.US,D,20110818,000000,15.3458,15.3458,14.8433,14.937,6819325.8901635,0
+PFG.US,D,20110819,000000,14.6433,15.2726,14.4287,14.4774,9810723.7845662,0
+PFG.US,D,20110822,000000,14.897,14.9653,14.5887,14.7692,7478734.0511999,0
+PFG.US,D,20110823,000000,14.8492,15.6785,14.6092,15.6659,7698803.5883418,0
+PFG.US,D,20110824,000000,15.5507,16.0727,15.4716,16.0269,5294695.427192,0
+PFG.US,D,20110825,000000,16.1811,16.5381,15.4375,15.7868,5909879.9853459,0
+PFG.US,D,20110826,000000,15.5722,16.0688,15.1516,15.8404,4854569.6766662,0
+PFG.US,D,20110829,000000,16.0874,16.8718,16.0874,16.865,3854909.630781,0
+PFG.US,D,20110830,000000,16.7313,16.8992,16.3508,16.7186,3399196.108204,0
+PFG.US,D,20110831,000000,16.8563,17.2543,16.743,16.9742,4392752.8479834,0
+PFG.US,D,20110901,000000,16.9655,17.1518,16.5587,16.5664,5054283.5861725,0
+PFG.US,D,20110902,000000,16.0552,16.1577,15.5586,15.5586,5314923.9666736,0
+PFG.US,D,20110906,000000,15.016,15.2102,14.8248,15.1516,5118176.1306972,0
+PFG.US,D,20110907,000000,15.5204,16.4435,15.4716,16.4162,5426048.2086939,0
+PFG.US,D,20110908,000000,16.0874,16.4435,15.8493,15.8816,5069476.7700037,0
+PFG.US,D,20110909,000000,15.6073,15.9342,15.259,15.4092,5466353.6017958,0
+PFG.US,D,20110912,000000,15.0042,15.7019,15.0042,15.6717,4319500.8758584,0
+PFG.US,D,20110913,000000,15.7654,16.1976,15.5722,15.9273,6585933.6198443,0
+PFG.US,D,20110914,000000,16.0795,16.9577,15.7654,16.6719,6853909.2416216,0
+PFG.US,D,20110915,000000,16.9577,17.2338,16.7781,17.1987,5937755.337062,0
+PFG.US,D,20110916,000000,17.2446,17.509,16.865,17.0592,6408956.1910524,0
+PFG.US,D,20110919,000000,16.5889,16.6649,16.218,16.4162,5497137.6323917,0
+PFG.US,D,20110920,000000,16.545,16.9577,16.3429,16.4025,4443376.9792674,0
+PFG.US,D,20110921,000000,16.4435,16.6572,15.5576,15.5722,6090222.1755056,0
+PFG.US,D,20110922,000000,14.9439,15.4551,14.897,15.1721,9095075.015762,0
+PFG.US,D,20110923,000000,15.0249,15.5459,15.0042,15.3195,4839810.027425,0
+PFG.US,D,20110926,000000,15.5673,16.0337,15.1117,15.9722,4238177.7810493,0
+PFG.US,D,20110927,000000,16.4162,16.6093,15.8951,16.0269,4242608.4430638,0
+PFG.US,D,20110928,000000,16.0269,16.2835,15.3848,15.4005,4327940.9641509,0
+PFG.US,D,20110929,000000,15.8601,16.1898,15.416,16.0102,4401248.2811171,0
+PFG.US,D,20110930,000000,15.6453,15.7019,15.1536,15.176,5522970.3495034,0
+PFG.US,D,20111003,000000,15.0112,15.3848,14.2013,14.2013,6136992.6659906,0
+PFG.US,D,20111004,000000,13.9555,14.8707,13.7067,14.8258,7798309.5133147,0
+PFG.US,D,20111005,000000,14.8647,15.4347,14.6316,15.3399,4054725.0058296,0
+PFG.US,D,20111006,000000,15.2512,15.899,14.9751,15.8766,3708824.8724585,0
+PFG.US,D,20111007,000000,15.9342,15.9342,15.139,15.1721,4296472.2973707,0
+PFG.US,D,20111010,000000,15.58,16.1537,15.58,16.1488,3679484.932258,0
+PFG.US,D,20111011,000000,15.8951,16.383,15.7731,16.2835,2831899.1864052,0
+PFG.US,D,20111012,000000,16.4581,17.0064,16.4435,16.6776,3404891.5023317,0
+PFG.US,D,20111013,000000,16.4503,16.5587,16.0727,16.3908,5386541.2161724,0
+PFG.US,D,20111014,000000,16.7313,16.9176,16.4308,16.8308,2422699.9281963,0
+PFG.US,D,20111017,000000,16.5703,16.5889,15.9615,15.9946,3218429.6075945,0
+PFG.US,D,20111018,000000,16.1157,17.1362,15.9088,16.9732,4417048.2083933,0
+PFG.US,D,20111019,000000,16.9732,17.1987,16.4025,16.4581,4066860.8996333,0
+PFG.US,D,20111020,000000,16.466,16.8992,16.1664,16.7781,4824422.1117451,0
+PFG.US,D,20111021,000000,17.0621,17.5206,16.9303,17.3695,3764317.2999649,0
+PFG.US,D,20111024,000000,17.5333,17.9207,17.3997,17.8261,2914559.7815447,0
+PFG.US,D,20111025,000000,17.5782,17.5782,16.8143,16.8563,4069770.6034174,0
+PFG.US,D,20111026,000000,17.225,17.6943,16.8445,17.6495,3980338.4644588,0
+PFG.US,D,20111027,000000,18.6047,19.2477,18.4691,19.0545,8116266.6512748,0
+PFG.US,D,20111028,000000,18.5197,18.6183,17.4328,18.0514,9390333.594473,0
+PFG.US,D,20111031,000000,17.7099,17.7099,17.2387,17.2523,6170284.6378193,0
+PFG.US,D,20111101,000000,16.3654,16.7597,16.063,16.2083,6872362.6465649,0
+PFG.US,D,20111102,000000,16.5919,16.8074,16.261,16.547,4715931.874207,0
+PFG.US,D,20111103,000000,16.8201,17.1255,16.2083,17.0552,17577716.316962,0
+PFG.US,D,20111104,000000,16.7654,16.8563,16.4415,16.7255,16359947.376182,0
+PFG.US,D,20111107,000000,16.6806,16.8074,16.223,16.7313,5642812.428927,0
+PFG.US,D,20111108,000000,16.8201,17.4281,16.7362,17.3158,6582613.954273,0
+PFG.US,D,20111109,000000,16.6425,16.6425,15.9536,16.0171,6826948.1046908,0
+PFG.US,D,20111110,000000,16.3596,16.4347,15.9137,16.305,6988938.3554496,0
+PFG.US,D,20111111,000000,16.6425,16.8474,16.4494,16.539,3151502.3209406,0
+PFG.US,D,20111114,000000,16.3791,16.6288,16.2474,16.547,6254985.8177544,0
+PFG.US,D,20111115,000000,16.4415,16.7597,16.1507,16.6288,4901291.9966413,0
+PFG.US,D,20111116,000000,16.305,16.4571,16.1468,16.1966,5105247.98574,0
+PFG.US,D,20111117,000000,16.1634,16.2776,15.6025,15.7468,5892047.67251,0
+PFG.US,D,20111118,000000,15.9605,16.4767,15.7595,16.3537,7034400.0429292,0
+PFG.US,D,20111121,000000,16.0269,16.1507,15.6102,15.822,5338154.4513415,0
+PFG.US,D,20111122,000000,15.8093,15.9479,15.5683,15.6278,3313720.1004914,0
+PFG.US,D,20111123,000000,15.3868,15.4044,14.9077,14.9214,3516186.9033981,0
+PFG.US,D,20111125,000000,14.816,15.1468,14.7468,14.7555,2211401.5234901,0
+PFG.US,D,20111128,000000,15.4267,15.5264,15.1468,15.3478,6671419.8766018,0
+PFG.US,D,20111129,000000,15.38,15.7195,15.2307,15.3955,2974189.7483878,0
+PFG.US,D,20111130,000000,16.0795,16.627,16.0464,16.6123,4991181.2429927,0
+PFG.US,D,20111201,000000,16.4415,17.0201,16.0025,16.6884,9259885.8036163,0
+PFG.US,D,20111202,000000,16.9655,17.3772,16.7021,16.7313,7649475.9612095,0
+PFG.US,D,20111205,000000,17.149,17.5646,17.1177,17.3158,5108522.5555148,0
+PFG.US,D,20111206,000000,17.2201,17.7079,17.1724,17.5363,5178792.0556382,0
+PFG.US,D,20111207,000000,17.3158,17.6943,17.0318,17.5782,4549190.1663353,0
+PFG.US,D,20111208,000000,17.2952,17.2952,16.5157,16.5615,6413176.7476509,0
+PFG.US,D,20111209,000000,16.7255,17.026,16.6806,16.8894,6422856.9703496,0
+PFG.US,D,20111212,000000,16.6133,16.6133,16.1869,16.3537,4189853.5353911,0
+PFG.US,D,20111213,000000,16.4767,16.6757,15.899,16.063,4359237.4469807,0
+PFG.US,D,20111214,000000,15.8853,16.3245,15.8093,16.1507,5140900.312558,0
+PFG.US,D,20111215,000000,16.4415,16.4708,16.14,16.1507,3582943.0310059,0
+PFG.US,D,20111216,000000,16.3245,16.3791,16.0484,16.2083,5955463.6364572,0
+PFG.US,D,20111219,000000,16.2357,16.305,15.7068,15.7868,3042733.3093874,0
+PFG.US,D,20111220,000000,16.2532,16.8328,16.2016,16.6806,5376288.0718761,0
+PFG.US,D,20111221,000000,16.6347,16.9919,16.3928,16.9099,4645399.9985397,0
+PFG.US,D,20111222,000000,16.943,17.1645,16.9236,17.0943,1858434.6738133,0
+PFG.US,D,20111223,000000,17.0943,17.2201,17.0318,17.1801,1166098.3820344,0
+PFG.US,D,20111227,000000,17.1567,17.2885,16.9919,16.9919,1182313.3956199,0
+PFG.US,D,20111228,000000,17.0201,17.0475,16.6699,16.6806,1806826.63424,0
+PFG.US,D,20111229,000000,16.785,17.1021,16.7597,17.0318,1804807.5724384,0
+PFG.US,D,20111230,000000,17.0943,17.0943,16.9363,16.9363,1101875.8182711,0
+PFG.US,D,20120103,000000,17.5363,17.7344,17.3929,17.3929,3038617.2930446,0
+PFG.US,D,20120104,000000,17.2543,17.2885,16.9655,17.1645,2899082.6991761,0
+PFG.US,D,20120105,000000,17.0894,17.3441,16.7654,17.1567,3518774.7871794,0
+PFG.US,D,20120106,000000,17.1021,17.1724,16.8474,16.8474,3774730.3293581,0
+PFG.US,D,20120109,000000,16.6806,17.1362,16.6699,17.0826,3127603.5985596,0
+PFG.US,D,20120110,000000,17.4523,17.9919,17.4124,17.8817,3433964.9673708,0
+PFG.US,D,20120111,000000,17.787,17.9998,17.7139,17.9412,1896436.0816715,0
+PFG.US,D,20120112,000000,18.109,18.2192,17.7987,18.0817,2374876.8608228,0
+PFG.US,D,20120113,000000,17.9558,18.0875,17.4465,17.9724,3138555.727703,0
+PFG.US,D,20120117,000000,18.2934,18.349,18.0631,18.1685,3497975.3759092,0
+PFG.US,D,20120118,000000,18.1149,18.5481,17.9353,18.4174,4316271.4018803,0
+PFG.US,D,20120119,000000,18.5354,18.5997,18.267,18.5833,3289141.8664482,0
+PFG.US,D,20120120,000000,18.5997,18.7501,18.5277,18.6379,3642319.8464454,0
+PFG.US,D,20120123,000000,18.6525,19.0447,18.6525,18.7958,2652986.737978,0
+PFG.US,D,20120124,000000,18.5686,18.8779,18.5686,18.8457,2441509.9998945,0
+PFG.US,D,20120125,000000,18.7549,18.8183,18.4641,18.7871,4111958.7460267,0
+PFG.US,D,20120126,000000,18.9295,18.9881,18.5743,18.7218,4342565.3260025,0
+PFG.US,D,20120127,000000,18.5618,19.0447,18.5481,18.9619,3519692.0766782,0
+PFG.US,D,20120130,000000,18.7062,18.9295,18.4798,18.8037,3513799.9008926,0
+PFG.US,D,20120131,000000,18.9852,19.0613,18.6593,18.8067,3681270.3158408,0
+PFG.US,D,20120201,000000,19.0788,19.3267,18.9062,19.2164,4793238.3684067,0
+PFG.US,D,20120202,000000,19.2037,19.2037,18.7803,18.913,5491992.6119631,0
+PFG.US,D,20120203,000000,19.0301,19.4994,18.672,18.9364,8583541.0962489,0
+PFG.US,D,20120206,000000,18.8584,18.8691,18.3891,18.5529,3627493.5784137,0
+PFG.US,D,20120207,000000,18.4514,18.6476,18.3334,18.5032,3164060.475385,0
+PFG.US,D,20120208,000000,18.5432,18.5851,18.349,18.4037,4309722.2623309,0
+PFG.US,D,20120209,000000,18.472,18.7227,18.3568,18.5491,4343795.2113639,0
+PFG.US,D,20120210,000000,18.2506,18.3139,17.9626,18.0446,6165298.4775833,0
+PFG.US,D,20120213,000000,18.3022,18.471,18.1421,18.1987,3745582.0462928,0
+PFG.US,D,20120214,000000,18.109,18.2241,17.9851,18.19,3910039.2421057,0
+PFG.US,D,20120215,000000,18.267,18.471,18.1763,18.2446,3205594.7289439,0
+PFG.US,D,20120216,000000,18.2583,18.8369,18.1207,18.8105,2485751.0261529,0
+PFG.US,D,20120217,000000,18.9257,18.9442,18.7305,18.8661,2286644.8849959,0
+PFG.US,D,20120221,000000,18.913,19.1618,18.8037,18.9295,2312472.4775853,0
+PFG.US,D,20120222,000000,18.835,18.9257,18.5491,18.5997,1901563.6787242,0
+PFG.US,D,20120223,000000,18.7803,19.3063,18.6856,19.2037,3822206.9790214,0
+PFG.US,D,20120224,000000,19.2632,19.3412,19.1315,19.1735,3205354.9012984,0
+PFG.US,D,20120227,000000,18.9491,19.1111,18.8369,18.9062,2666262.3255498,0
+PFG.US,D,20120228,000000,18.9217,19.0594,18.7958,18.9754,2699070.5424697,0
+PFG.US,D,20120229,000000,18.9335,19.2379,18.8886,19.0428,3419741.3431662,0
+PFG.US,D,20120301,000000,19.0418,19.3871,18.99,19.2711,2610744.2754318,0
+PFG.US,D,20120302,000000,19.1735,19.235,18.9257,18.9852,2447133.6507094,0
+PFG.US,D,20120305,000000,18.9394,19.1179,18.8739,18.9519,2288053.1037347,0
+PFG.US,D,20120306,000000,18.7374,18.8223,18.2037,18.2037,3936306.5187118,0
+PFG.US,D,20120307,000000,18.2378,18.4037,18.0875,18.4037,2374854.3129245,0
+PFG.US,D,20120308,000000,18.6476,18.6866,18.2807,18.4242,3492147.7691051,0
+PFG.US,D,20120309,000000,18.4398,18.9394,18.4398,18.8135,2899868.8009029,0
+PFG.US,D,20120312,000000,18.8223,18.909,18.6739,18.8661,2080308.0428186,0
+PFG.US,D,20120313,000000,19.0282,19.5472,18.99,19.513,3084729.7948614,0
+PFG.US,D,20120314,000000,19.5677,19.957,19.4437,19.7901,4583972.3492602,0
+PFG.US,D,20120315,000000,19.8253,20.5667,19.7482,20.5414,5856700.7672234,0
+PFG.US,D,20120316,000000,20.5414,20.5961,20.1081,20.2223,3895345.1867504,0
+PFG.US,D,20120319,000000,20.2897,20.4273,20.1316,20.1697,2223857.1874877,0
+PFG.US,D,20120320,000000,20.0545,20.199,19.8594,20.0096,2242389.5100749,0
+PFG.US,D,20120321,000000,20.0185,20.1745,19.9219,20.0682,2445896.5910167,0
+PFG.US,D,20120322,000000,19.9014,20.1014,19.8517,20.0263,4143112.7671354,0
+PFG.US,D,20120323,000000,20.0263,20.2604,19.8799,20.1814,2585808.3497294,0
+PFG.US,D,20120326,000000,20.4009,20.5961,20.3443,20.5747,2949890.2883599,0
+PFG.US,D,20120327,000000,20.6107,20.6839,20.4146,20.4224,2477742.4226412,0
+PFG.US,D,20120328,000000,20.3932,20.4819,20.1316,20.4273,2456665.2622602,0
+PFG.US,D,20120329,000000,20.199,20.2419,19.8428,20.1081,2817193.8571007,0
+PFG.US,D,20120330,000000,20.2975,20.5209,20.0867,20.4565,2790810.7662898,0
+PFG.US,D,20120402,000000,20.2487,20.7658,20.2487,20.7483,2723976.7459425,0
+PFG.US,D,20120403,000000,20.6293,20.678,20.2068,20.2263,4303525.6899184,0
+PFG.US,D,20120404,000000,20.0615,20.2663,19.9979,20.1395,3079340.8471695,0
+PFG.US,D,20120405,000000,20.0409,20.3443,20.0185,20.3053,2582250.9063216,0
+PFG.US,D,20120409,000000,19.7599,19.8594,19.5413,19.5677,2486073.8710602,0
+PFG.US,D,20120410,000000,19.5413,19.5804,18.9257,18.9394,2898389.8637558,0
+PFG.US,D,20120411,000000,19.2417,19.2779,18.9335,18.9852,2869380.9676982,0
+PFG.US,D,20120412,000000,19.0838,19.7599,19.0222,19.7482,2466475.6478264,0
+PFG.US,D,20120413,000000,19.7238,19.7238,19.2018,19.2086,2800953.2209035,0
+PFG.US,D,20120416,000000,19.2417,19.4028,19.0613,19.2973,2058804.5221789,0
+PFG.US,D,20120417,000000,19.5384,19.7228,19.3619,19.6819,1731747.2574489,0
+PFG.US,D,20120418,000000,19.513,19.6984,19.4359,19.5892,2100145.0687935,0
+PFG.US,D,20120419,000000,19.7238,19.8799,19.4711,19.5892,3009300.9256467,0
+PFG.US,D,20120420,000000,19.6984,19.8048,19.4437,19.5198,2127055.9854053,0
+PFG.US,D,20120423,000000,19.1179,19.2711,18.9519,19.2417,1887180.1694226,0
+PFG.US,D,20120424,000000,19.2973,19.6779,19.1735,19.5892,2063606.1996108,0
+PFG.US,D,20120425,000000,19.838,20.0058,19.6839,19.9092,2655011.9492065,0
+PFG.US,D,20120426,000000,19.7988,20.2799,19.7755,20.235,2300674.8022562,0
+PFG.US,D,20120427,000000,18.6476,19.7482,18.0299,19.193,8013271.9514934,0
+PFG.US,D,20120430,000000,19.0759,19.3813,19.0564,19.1823,2723857.8570241,0
+PFG.US,D,20120501,000000,19.1764,19.5599,19.0515,19.2535,3325096.5400842,0
+PFG.US,D,20120502,000000,19.0974,19.1735,18.7998,19.0067,3471976.6242738,0
+PFG.US,D,20120503,000000,19.0359,19.0613,18.3598,18.5247,5334604.182265,0
+PFG.US,D,20120504,000000,18.4115,18.4466,18.0046,18.0875,2476647.8246695,0
+PFG.US,D,20120507,000000,17.9587,18.1967,17.9177,18.0631,3865983.7235559,0
+PFG.US,D,20120508,000000,17.8729,17.988,17.626,17.8983,3040276.613378,0
+PFG.US,D,20120509,000000,17.5636,17.8475,17.4378,17.6095,3525204.0129061,0
+PFG.US,D,20120510,000000,17.872,18.0573,17.7012,17.788,3584349.1999358,0
+PFG.US,D,20120511,000000,17.5411,17.8944,17.4007,17.4846,3208705.3140038,0
+PFG.US,D,20120514,000000,17.225,17.2387,17.0288,17.0368,3505547.3701176,0
+PFG.US,D,20120515,000000,17.0368,17.1781,16.8298,16.8435,3314777.8019021,0
+PFG.US,D,20120516,000000,16.9957,17.1235,16.6016,16.6143,3394004.9670745,0
+PFG.US,D,20120517,000000,16.5859,16.7128,16.2835,16.2893,2185602.6282258,0
+PFG.US,D,20120518,000000,16.3752,16.3938,16.146,16.2699,4316951.9384469,0
+PFG.US,D,20120521,000000,16.3382,16.7322,16.2073,16.7205,4075496.7446791,0
+PFG.US,D,20120522,000000,16.7391,17.1987,16.6786,16.8162,5643784.0383625,0
+PFG.US,D,20120523,000000,16.6347,17.2895,16.3322,16.6806,4593972.3421529,0
+PFG.US,D,20120524,000000,16.7791,16.9196,16.5889,16.9196,2351812.4106787,0
+PFG.US,D,20120525,000000,16.9401,17.1343,16.8416,16.9401,2405024.4257441,0
+PFG.US,D,20120529,000000,17.0816,17.4777,17.0816,17.4094,3743632.677995,0
+PFG.US,D,20120530,000000,17.1714,17.1714,16.8581,17.0445,4646959.9031399,0
+PFG.US,D,20120531,000000,17.0368,17.3588,16.8709,17.148,10915719.412038,0
+PFG.US,D,20120601,000000,16.7108,16.787,16.2532,16.2699,4481387.6112659,0
+PFG.US,D,20120604,000000,16.3547,16.4737,16.146,16.223,3339141.8309114,0
+PFG.US,D,20120605,000000,16.1254,16.4815,16.1254,16.4523,5189624.2709588,0
+PFG.US,D,20120606,000000,16.6542,16.9704,16.5889,16.9704,5055540.1190501,0
+PFG.US,D,20120607,000000,17.1001,17.4094,17.0241,17.1343,4580940.6818444,0
+PFG.US,D,20120608,000000,17.0046,17.3333,16.8347,17.3246,2867581.2354528,0
+PFG.US,D,20120611,000000,17.549,17.6163,17.1714,17.1801,3839733.8703258,0
+PFG.US,D,20120612,000000,17.2123,17.5958,17.1401,17.5909,2898290.4480224,0
+PFG.US,D,20120613,000000,17.5001,17.7012,17.3246,17.387,2707518.8299979,0
+PFG.US,D,20120614,000000,17.4251,17.8037,17.3635,17.6807,2439583.1794949,0
+PFG.US,D,20120615,000000,17.7578,17.8037,17.5636,17.7344,3939256.1937701,0
+PFG.US,D,20120618,000000,17.549,17.6543,17.4251,17.549,2483683.7938413,0
+PFG.US,D,20120619,000000,17.6807,17.8856,17.6396,17.7344,2796895.6241153,0
+PFG.US,D,20120620,000000,17.7812,17.8856,17.4846,17.5557,3880499.4455339,0
+PFG.US,D,20120621,000000,17.6309,17.7012,17.1304,17.1645,4933285.4145092,0
+PFG.US,D,20120622,000000,17.2895,17.4777,17.2543,17.3528,3672555.5531508,0
+PFG.US,D,20120625,000000,17.0445,17.1343,16.904,17.1245,3755353.4854891,0
+PFG.US,D,20120626,000000,17.1401,17.4094,17.0874,17.2689,2676190.5751297,0
+PFG.US,D,20120627,000000,17.3724,17.7079,17.2543,17.667,1605635.8373956,0
+PFG.US,D,20120628,000000,17.4378,17.7491,17.3528,17.7431,2836969.3888076,0
+PFG.US,D,20120629,000000,17.9587,18.3226,17.945,18.3149,3763280.0966433,0
+PFG.US,D,20120702,000000,18.512,18.6369,18.1197,18.2603,2799004.8775101,0
+PFG.US,D,20120703,000000,18.1842,18.6369,18.1344,18.5978,1190690.96474,0
+PFG.US,D,20120705,000000,18.4495,18.507,18.1266,18.2749,1832004.4373967,0
+PFG.US,D,20120706,000000,17.9383,18.1987,17.9314,18.1842,1502582.7180595,0
+PFG.US,D,20120709,000000,18.1197,18.1695,17.9383,18.1197,2248807.4618525,0
+PFG.US,D,20120710,000000,18.2241,18.3666,17.667,17.7216,3566989.3680597,0
+PFG.US,D,20120711,000000,17.7491,18.1149,17.7431,18.0212,2310756.7875062,0
+PFG.US,D,20120712,000000,17.8261,17.8631,17.6748,17.7275,1927445.5912503,0
+PFG.US,D,20120713,000000,17.7578,18.2319,17.7275,18.2319,2224664.8122083,0
+PFG.US,D,20120716,000000,18.1481,18.1763,17.9763,18.108,1585729.1179169,0
+PFG.US,D,20120717,000000,18.2057,18.2817,17.9041,18.2603,1625188.9648329,0
+PFG.US,D,20120718,000000,18.0875,18.2885,18.0095,18.1695,1964146.3953389,0
+PFG.US,D,20120719,000000,18.1987,18.3715,18.0436,18.2514,2667724.8642254,0
+PFG.US,D,20120720,000000,18.0798,18.1197,17.7997,17.8631,2548638.1393945,0
+PFG.US,D,20120723,000000,17.4378,17.7949,17.346,17.6807,2941537.3169471,0
+PFG.US,D,20120724,000000,17.7216,17.7216,17.3724,17.5343,2951377.4247427,0
+PFG.US,D,20120725,000000,17.6465,17.7733,17.4777,17.508,2664415.4476989,0
+PFG.US,D,20120726,000000,17.8983,18.2817,17.7997,17.8983,4121652.2924836,0
+PFG.US,D,20120727,000000,17.3333,17.8319,16.9401,17.4416,10823961.764842,0
+PFG.US,D,20120730,000000,17.3031,17.667,17.2201,17.5773,2799715.1363063,0
+PFG.US,D,20120731,000000,17.5909,17.9587,17.5256,17.872,3477643.3210764,0
+PFG.US,D,20120801,000000,17.9168,18.0095,17.6543,17.667,2731837.7632108,0
+PFG.US,D,20120802,000000,17.4572,17.6163,17.2543,17.464,2958088.4991981,0
+PFG.US,D,20120803,000000,17.8631,18.31,17.8475,18.2319,3078969.8317521,0
+PFG.US,D,20120806,000000,18.31,18.3519,18.1266,18.1763,2258923.2689501,0
+PFG.US,D,20120807,000000,18.2466,18.6095,18.2466,18.3715,2145901.9287598,0
+PFG.US,D,20120808,000000,18.268,18.3363,18.1344,18.2466,3109122.5211958,0
+PFG.US,D,20120809,000000,18.1695,18.3998,18.1695,18.2388,1832464.6195029,0
+PFG.US,D,20120810,000000,18.1987,18.3442,18.1344,18.3149,1533158.6930483,0
+PFG.US,D,20120813,000000,18.4359,18.5247,18.2192,18.4359,1904760.3557594,0
+PFG.US,D,20120814,000000,18.4671,18.591,18.3715,18.4144,2547540.4667095,0
+PFG.US,D,20120815,000000,18.4056,18.4359,18.1481,18.3715,2398184.2133258,0
+PFG.US,D,20120816,000000,18.3666,18.6788,18.2953,18.6525,1864827.0029792,0
+PFG.US,D,20120817,000000,18.6788,18.7071,18.3773,18.5402,1688766.8636859,0
+PFG.US,D,20120820,000000,18.4554,18.5402,18.3598,18.4447,1587475.5551301,0
+PFG.US,D,20120821,000000,18.4671,18.8398,18.4671,18.7002,2713578.0652118,0
+PFG.US,D,20120822,000000,18.6593,19.0232,18.5588,19.0155,4506871.8608586,0
+PFG.US,D,20120823,000000,18.917,18.9452,18.835,18.8886,3844568.3447006,0
+PFG.US,D,20120824,000000,18.8603,19.0701,18.8398,19.0428,2446487.9608947,0
+PFG.US,D,20120827,000000,19.0613,19.0769,18.9003,18.99,2256920.6056199,0
+PFG.US,D,20120828,000000,18.8818,19.195,18.8554,18.9978,2536905.0330468,0
+PFG.US,D,20120829,000000,19.0292,19.2946,18.9519,19.2584,2337344.8592108,0
+PFG.US,D,20120830,000000,19.1022,19.1764,18.99,19.0925,1828440.8445621,0
+PFG.US,D,20120831,000000,19.23,19.3706,19.1022,19.1618,3313550.9912541,0
+PFG.US,D,20120904,000000,19.2389,19.3375,19.1179,19.2389,2115226.5380376,0
+PFG.US,D,20120905,000000,19.3101,19.5053,19.2799,19.3716,2797933.8523412,0
+PFG.US,D,20120906,000000,19.5004,19.7521,19.5004,19.7268,2475197.5848477,0
+PFG.US,D,20120907,000000,19.8155,20.0428,19.7101,19.9219,2295527.7320187,0
+PFG.US,D,20120910,000000,19.7804,19.8564,19.4545,19.477,3282476.9126938,0
+PFG.US,D,20120911,000000,19.5198,19.7335,19.435,19.7101,2297116.3339438,0
+PFG.US,D,20120912,000000,19.7862,19.9629,19.7101,19.7579,2528251.7646249,0
+PFG.US,D,20120913,000000,19.7335,20.1863,19.4838,20.1863,3194702.0442598,0
+PFG.US,D,20120914,000000,20.277,20.5219,20.24,20.5219,3271670.319985,0
+PFG.US,D,20120917,000000,20.476,20.5433,20.2457,20.2858,2184243.6049014,0
+PFG.US,D,20120918,000000,20.1951,20.277,19.9922,20.0624,2492775.7213754,0
+PFG.US,D,20120919,000000,20.0692,20.1278,19.9277,20.0185,1251090.6348384,0
+PFG.US,D,20120920,000000,19.8408,19.9219,19.7101,19.9219,2949512.0986112,0
+PFG.US,D,20120921,000000,20.0428,20.0488,19.4232,19.6477,7591333.1307494,0
+PFG.US,D,20120924,000000,19.5745,19.6749,19.3716,19.4165,3635520.6302058,0
+PFG.US,D,20120925,000000,19.4497,19.5813,18.8534,18.8584,3787094.776858,0
+PFG.US,D,20120926,000000,18.8174,18.9374,18.6671,18.8534,3760620.4695494,0
+PFG.US,D,20120927,000000,19.0222,19.0974,18.8701,18.9559,1840142.1788714,0
+PFG.US,D,20120928,000000,18.8457,19.0564,18.7539,18.9559,2804857.0820214,0
+PFG.US,D,20121001,000000,19.0418,19.2799,18.8856,18.9315,2534677.9156382,0
+PFG.US,D,20121002,000000,19.0564,19.1179,18.9432,19.0974,1987488.5945938,0
+PFG.US,D,20121003,000000,19.2594,19.2662,19.0349,19.0915,4055874.9486425,0
+PFG.US,D,20121004,000000,19.2457,19.5745,19.231,19.5745,2459188.5770601,0
+PFG.US,D,20121005,000000,19.7023,19.8311,19.4925,19.5364,2023690.2702066,0
+PFG.US,D,20121008,000000,19.4232,19.6116,19.4165,19.5413,1284061.8115685,0
+PFG.US,D,20121009,000000,19.0057,19.4437,19.0057,19.1481,5215516.4325296,0
+PFG.US,D,20121010,000000,19.1481,19.2389,18.99,19.0613,2004406.6926442,0
+PFG.US,D,20121011,000000,19.1677,19.435,19.0564,19.2594,3741064.2673987,0
+PFG.US,D,20121012,000000,19.2047,19.315,18.9237,18.9432,1874459.0551678,0
+PFG.US,D,20121015,000000,19.0613,19.1861,18.8788,19.0915,1538221.7211194,0
+PFG.US,D,20121016,000000,19.2739,19.7395,19.2739,19.6477,3572732.9326973,0
+PFG.US,D,20121017,000000,19.7188,20.0555,19.7101,20.0106,3155169.4291265,0
+PFG.US,D,20121018,000000,19.9706,20.2038,19.9706,20.1189,1900831.8969341,0
+PFG.US,D,20121019,000000,20.1278,20.1278,19.7101,19.8155,3243625.8590317,0
+PFG.US,D,20121022,000000,19.7638,20.0185,19.7521,19.9989,2068793.2411225,0
+PFG.US,D,20121023,000000,19.6477,19.7442,19.513,19.6477,1773268.1872498,0
+PFG.US,D,20121024,000000,19.7188,19.8916,19.5969,19.6799,1660662.9582735,0
+PFG.US,D,20121025,000000,19.8721,20.0331,19.7521,19.9082,3949183.4184456,0
+PFG.US,D,20121026,000000,19.7188,20.0428,19.1677,19.4925,3568645.6136797,0
+PFG.US,D,20121031,000000,19.5481,19.6263,19.2876,19.3794,3000478.5479877,0
+PFG.US,D,20121101,000000,19.4437,19.957,19.4232,19.9082,2678005.6809423,0
+PFG.US,D,20121102,000000,20.1111,20.1278,19.6418,19.8223,2483992.2900861,0
+PFG.US,D,20121105,000000,19.634,19.8857,19.556,19.8223,1076496.1089342,0
+PFG.US,D,20121106,000000,19.9843,20.0428,19.8789,19.914,1949584.5526599,0
+PFG.US,D,20121107,000000,19.5413,19.6749,18.9716,18.99,2928293.5014137,0
+PFG.US,D,20121108,000000,18.8534,19.2047,18.6476,18.6476,2007213.9059817,0
+PFG.US,D,20121109,000000,18.5354,19.0145,18.4701,18.7198,2041544.1060362,0
+PFG.US,D,20121112,000000,18.6818,18.8261,18.5022,18.7402,1980435.2020462,0
+PFG.US,D,20121113,000000,18.5539,18.9237,18.5022,18.6476,2263198.1454854,0
+PFG.US,D,20121114,000000,18.6964,18.7949,18.3618,18.4144,1781703.1510201,0
+PFG.US,D,20121115,000000,18.4564,18.6252,18.31,18.4564,1629119.4734671,0
+PFG.US,D,20121116,000000,18.4368,18.5539,18.1753,18.5197,1899876.68597,0
+PFG.US,D,20121119,000000,18.7657,18.9315,18.6885,18.7861,2237501.7406679,0
+PFG.US,D,20121120,000000,18.7042,18.8369,18.5851,18.8261,2961082.2451486,0
+PFG.US,D,20121121,000000,18.8701,18.8701,18.6818,18.832,1228508.9146986,0
+PFG.US,D,20121123,000000,18.9511,19.231,18.8457,19.231,763150.01617482,0
+PFG.US,D,20121126,000000,19.0564,19.4232,18.99,19.4165,2276020.7252824,0
+PFG.US,D,20121127,000000,19.3452,19.4437,19.1833,19.2233,2910877.2997918,0
+PFG.US,D,20121128,000000,18.7657,18.8788,18.4008,18.8584,4695286.1986071,0
+PFG.US,D,20121129,000000,18.9432,19.0057,18.8174,18.9432,2061629.1588924,0
+PFG.US,D,20121130,000000,18.9559,19.1413,18.8457,19.1022,3128168.3209215,0
+PFG.US,D,20121203,000000,19.196,19.3013,19.1091,19.2457,3356546.7585841,0
+PFG.US,D,20121204,000000,19.2233,19.477,19.2106,19.4701,6014486.8598552,0
+PFG.US,D,20121205,000000,19.5053,19.6936,19.4232,19.6184,3454346.2176181,0
+PFG.US,D,20121206,000000,19.6106,19.6867,19.555,19.635,1373683.5578537,0
+PFG.US,D,20121207,000000,19.7111,19.753,19.5969,19.6106,1553943.755656,0
+PFG.US,D,20121210,000000,19.5189,19.7278,19.4624,19.6613,1921907.0075061,0
+PFG.US,D,20121211,000000,19.753,19.8175,19.6263,19.6545,2797413.2008715,0
+PFG.US,D,20121212,000000,19.7881,20.0595,19.7462,19.8517,2019808.9569869,0
+PFG.US,D,20121213,000000,19.8175,19.916,19.5677,19.5813,2460444.0850331,0
+PFG.US,D,20121214,000000,19.5618,19.6263,19.4535,19.5043,1616945.6581981,0
+PFG.US,D,20121217,000000,19.635,19.7462,19.5892,19.7462,1596972.319929,0
+PFG.US,D,20121218,000000,19.8594,20.3551,19.7881,20.3482,3094510.4581979,0
+PFG.US,D,20121219,000000,19.8106,20.2273,19.8106,19.9443,2634294.5302937,0
+PFG.US,D,20121220,000000,19.9384,20.1657,19.8681,20.1502,1304805.8779974,0
+PFG.US,D,20121221,000000,19.8887,20.0702,19.7579,19.8887,2390789.5275903,0
+PFG.US,D,20121224,000000,19.8428,20.0595,19.8428,19.916,700042.54847251,0
+PFG.US,D,20121226,000000,19.952,20.0516,19.8936,19.9443,1247364.0821933,0
+PFG.US,D,20121227,000000,19.9306,19.9862,19.7736,19.9306,1935286.1104292,0
+PFG.US,D,20121228,000000,19.7345,19.995,19.7278,19.9101,1944546.1222961,0
+PFG.US,D,20121231,000000,19.8175,20.2273,19.7881,20.2233,2419783.0500808,0
+PFG.US,D,20130102,000000,20.6166,20.7326,20.3912,20.6253,2511262.9481661,0
+PFG.US,D,20130103,000000,20.5756,20.6966,20.3912,20.4692,2629114.6631133,0
+PFG.US,D,20130104,000000,20.4917,20.8458,20.4819,20.7951,2438377.8918407,0
+PFG.US,D,20130107,000000,20.6536,20.6966,20.4917,20.6116,2095706.2075434,0
+PFG.US,D,20130108,000000,20.5219,20.7025,20.5151,20.7025,1695759.7868699,0
+PFG.US,D,20130109,000000,20.7326,20.9649,20.7102,20.8254,2005416.2235451,0
+PFG.US,D,20130110,000000,20.9034,21.0371,20.8097,21.0371,1712368.3637712,0
+PFG.US,D,20130111,000000,20.598,20.8321,20.5366,20.7025,3059130.7559683,0
+PFG.US,D,20130114,000000,20.6888,20.7102,20.5219,20.6819,2032988.2035387,0
+PFG.US,D,20130115,000000,20.4058,20.6966,20.3834,20.6683,1877022.3412419,0
+PFG.US,D,20130116,000000,20.6449,20.6449,20.475,20.5912,1436027.4717274,0
+PFG.US,D,20130117,000000,20.7102,21.0459,20.598,20.9219,2389767.6978358,0
+PFG.US,D,20130118,000000,20.9854,20.9922,20.8458,20.9219,2427904.3930839,0
+PFG.US,D,20130122,000000,20.9219,21.483,20.8526,21.483,2263291.4117919,0
+PFG.US,D,20130123,000000,21.3912,21.5766,21.3561,21.5278,2159260.5335936,0
+PFG.US,D,20130124,000000,21.5278,21.7942,21.4712,21.6663,2110392.0636629,0
+PFG.US,D,20130125,000000,21.7601,21.8761,21.5708,21.8225,2194768.3488817,0
+PFG.US,D,20130128,000000,21.8937,22.0576,21.8079,21.8294,2620166.2222046,0
+PFG.US,D,20130129,000000,21.8157,21.9728,21.7015,21.9064,3646493.2574384,0
+PFG.US,D,20130130,000000,21.8362,21.8937,21.6888,21.7874,3380956.9082945,0
+PFG.US,D,20130131,000000,21.7474,22.0001,21.6187,21.9883,2901487.1250576,0
+PFG.US,D,20130201,000000,22.2713,22.3972,21.6362,21.6419,6207268.3155411,0
+PFG.US,D,20130204,000000,21.4888,21.5854,21.3649,21.5005,4395575.4348877,0
+PFG.US,D,20130205,000000,21.682,21.8528,21.6596,21.8011,2474813.2456721,0
+PFG.US,D,20130206,000000,21.601,21.7805,21.4888,21.7093,1913856.3829113,0
+PFG.US,D,20130207,000000,21.7474,21.7688,21.4019,21.6419,2295214.1112516,0
+PFG.US,D,20130208,000000,21.7249,21.9523,21.5816,21.9064,2288823.8318946,0
+PFG.US,D,20130211,000000,21.882,22.0986,21.8225,22.0187,1758971.794828,0
+PFG.US,D,20130212,000000,22.0362,22.2274,22.0128,22.1065,1728038.1281798,0
+PFG.US,D,20130213,000000,22.1718,22.3202,22.0908,22.3046,2186269.8410343,0
+PFG.US,D,20130214,000000,22.165,22.4753,22.0664,22.4197,2472466.2144408,0
+PFG.US,D,20130215,000000,22.4753,22.5045,22.3904,22.4674,2704420.5437917,0
+PFG.US,D,20130219,000000,22.4958,22.8958,22.3562,22.8871,3114285.9899046,0
+PFG.US,D,20130220,000000,22.8567,22.8655,22.3622,22.406,4227353.7649646,0
+PFG.US,D,20130221,000000,22.2713,22.3202,21.8157,21.9123,3602141.5414975,0
+PFG.US,D,20130222,000000,22.0362,22.4197,22.0362,22.4118,2438989.759808,0
+PFG.US,D,20130225,000000,22.4753,22.5767,21.7532,21.7688,5844519.7776233,0
+PFG.US,D,20130226,000000,21.8684,21.922,21.6187,21.8684,4268385.8153342,0
+PFG.US,D,20130227,000000,21.844,22.4753,21.8157,22.4332,2601535.5087884,0
+PFG.US,D,20130228,000000,22.4753,22.6499,22.3622,22.4118,2728240.3485286,0
+PFG.US,D,20130301,000000,22.2626,22.4831,22.0128,22.3699,2326903.1324924,0
+PFG.US,D,20130304,000000,22.3318,22.6919,22.2411,22.6129,2614489.2763573,0
+PFG.US,D,20130305,000000,22.7592,23.1563,22.7524,22.9856,1937518.3523601,0
+PFG.US,D,20130306,000000,23.1358,23.2216,23.0451,23.1007,1397234.83762,0
+PFG.US,D,20130307,000000,23.0851,23.4188,23.0216,23.3143,1865544.4361067,0
+PFG.US,D,20130308,000000,23.4919,23.9144,23.4792,23.8627,2522909.9625386,0
+PFG.US,D,20130311,000000,23.8432,24.2793,23.8188,24.1935,2244187.1925115,0
+PFG.US,D,20130312,000000,24.2013,24.2198,24.0413,24.1476,1912779.2083156,0
+PFG.US,D,20130313,000000,24.213,24.4052,24.0949,24.3857,1908386.4677664,0
+PFG.US,D,20130314,000000,24.4715,24.692,24.4511,24.5506,1939271.9639047,0
+PFG.US,D,20130315,000000,24.4442,24.5506,24.1798,24.3418,2811068.0030964,0
+PFG.US,D,20130318,000000,23.9553,24.2871,23.9007,24.0266,2203450.3146286,0
+PFG.US,D,20130319,000000,24.0881,24.1857,23.7125,23.9144,2307526.2886236,0
+PFG.US,D,20130320,000000,24.1066,24.2549,23.9788,24.0266,2651616.4407045,0
+PFG.US,D,20130321,000000,23.893,24.0335,23.7125,23.8129,1895129.3284751,0
+PFG.US,D,20130322,000000,23.9271,24.0217,23.7427,23.9418,1899690.153357,0
+PFG.US,D,20130325,000000,24.0949,24.1388,23.6559,23.8071,1439414.7809936,0
+PFG.US,D,20130326,000000,23.9788,24.2081,23.9086,24.1144,1669449.4642763,0
+PFG.US,D,20130327,000000,23.893,24.0266,23.7788,23.9867,1209837.2051037,0
+PFG.US,D,20130328,000000,24.0217,24.3135,23.9633,24.2998,1909540.5101972,0
+PFG.US,D,20130401,000000,24.2637,24.3067,23.9633,24.0217,1763618.7116851,0
+PFG.US,D,20130402,000000,24.2413,24.3975,24.1642,24.2277,2873050.1256932,0
+PFG.US,D,20130403,000000,24.2413,24.2998,23.7515,23.8071,2904765.7944503,0
+PFG.US,D,20130404,000000,23.8568,24.0695,23.7866,24.0335,1505674.854839,0
+PFG.US,D,20130405,000000,23.5651,23.9349,23.2724,23.9007,2351514.1634785,0
+PFG.US,D,20130408,000000,23.8793,24.0266,23.6939,24.0266,2287140.9387584,0
+PFG.US,D,20130409,000000,24.1476,24.4715,24.0881,24.3418,1882170.4363838,0
+PFG.US,D,20130410,000000,24.3135,24.9067,24.3067,24.8551,2476135.3724356,0
+PFG.US,D,20130411,000000,24.9145,25.337,24.8638,25.3146,3373372.6152326,0
+PFG.US,D,20130412,000000,25.1429,25.3282,25.0639,25.3146,1827273.4783733,0
+PFG.US,D,20130415,000000,25.2628,25.2628,24.4842,24.536,2076629.6606835,0
+PFG.US,D,20130416,000000,24.8287,24.9554,24.6843,24.933,1674257.2911349,0
+PFG.US,D,20130417,000000,24.7008,24.7564,24.1935,24.3857,2217549.9253925,0
+PFG.US,D,20130418,000000,24.4578,24.4578,23.8695,23.9788,2918837.7327936,0
+PFG.US,D,20130419,000000,24.1222,24.577,24.0695,24.5204,1939304.7608475,0
+PFG.US,D,20130422,000000,24.6208,24.6783,24.2081,24.6413,1183533.0319367,0
+PFG.US,D,20130423,000000,24.8219,25.2706,24.7339,25.1741,2089782.2597192,0
+PFG.US,D,20130424,000000,25.2551,25.5205,25.1574,25.4209,1902843.7844045,0
+PFG.US,D,20130425,000000,25.3829,25.9692,25.3214,25.5507,3202590.7339487,0
+PFG.US,D,20130426,000000,25.5673,25.6922,25.2706,25.5205,1760368.7396177,0
+PFG.US,D,20130429,000000,25.5751,25.6687,25.4326,25.5751,1051816.4093487,0
+PFG.US,D,20130430,000000,25.6014,25.8199,25.3623,25.7771,1780687.4706924,0
+PFG.US,D,20130501,000000,25.7849,25.8844,25.4073,25.4326,1676051.898858,0
+PFG.US,D,20130502,000000,25.5058,25.8415,25.3565,25.7019,1507341.3495036,0
+PFG.US,D,20130503,000000,26.0424,26.5127,25.9986,26.2181,2043343.8382818,0
+PFG.US,D,20130506,000000,26.0424,26.4844,25.9751,26.4113,1242017.1555846,0
+PFG.US,D,20130507,000000,26.4405,26.6044,26.3859,26.6044,1749511.92659,0
+PFG.US,D,20130508,000000,26.5635,26.7127,26.4053,26.6278,1897311.350087,0
+PFG.US,D,20130509,000000,26.5771,26.663,26.2395,26.341,1634630.3847906,0
+PFG.US,D,20130510,000000,26.3634,26.5049,26.3098,26.4571,1134194.1308552,0
+PFG.US,D,20130513,000000,26.3634,26.5411,26.2014,26.5284,1458377.5634575,0
+PFG.US,D,20130514,000000,26.5284,27.0463,26.5049,27.0406,1642670.7603406,0
+PFG.US,D,20130515,000000,26.9693,27.2845,26.9205,27.2045,1437529.9816773,0
+PFG.US,D,20130516,000000,27.0777,27.2357,26.8201,26.8767,1309193.4940242,0
+PFG.US,D,20130517,000000,26.9625,27.2562,26.9205,27.2357,2145257.2638496,0
+PFG.US,D,20130520,000000,27.1274,27.3763,27.0688,27.1615,2055404.9140591,0
+PFG.US,D,20130521,000000,27.1615,27.3489,27.0463,27.2357,1731348.569611,0
+PFG.US,D,20130522,000000,27.2201,27.5635,26.7001,26.8338,1910473.173263,0
+PFG.US,D,20130523,000000,26.4981,26.6707,26.2561,26.6044,1802021.8820948,0
+PFG.US,D,20130524,000000,26.3634,26.5859,26.0688,26.5771,1420426.3759181,0
+PFG.US,D,20130528,000000,26.9274,27.4192,26.906,27.1411,1791050.2797667,0
+PFG.US,D,20130529,000000,26.9537,27.4484,26.8562,27.2425,1967752.0092568,0
+PFG.US,D,20130530,000000,27.2767,27.8416,27.268,27.664,1675832.5693019,0
+PFG.US,D,20130531,000000,27.5274,27.704,27.1694,27.1918,2447010.6621732,0
+PFG.US,D,20130603,000000,27.2913,27.3987,26.6884,27.0835,2560324.1001368,0
+PFG.US,D,20130604,000000,27.0982,27.3987,26.8308,27.0396,2276176.5107616,0
+PFG.US,D,20130605,000000,27.0279,27.0678,26.4795,26.7605,3013977.5647335,0
+PFG.US,D,20130606,000000,26.7762,27.1605,26.5498,27.1518,1813311.2048081,0
+PFG.US,D,20130607,000000,27.384,27.788,27.306,27.7157,1834365.8172907,0
+PFG.US,D,20130610,000000,27.8142,27.9811,27.7226,27.8142,1317226.6952431,0
+PFG.US,D,20130611,000000,27.5772,27.7743,27.1343,27.306,2291417.8651027,0
+PFG.US,D,20130612,000000,27.5236,27.6309,27.2767,27.3206,1923336.7492387,0
+PFG.US,D,20130613,000000,27.3127,27.8534,27.2201,27.7811,1628399.9905306,0
+PFG.US,D,20130614,000000,27.7743,27.788,27.1343,27.3284,1687979.7370547,0
+PFG.US,D,20130617,000000,27.5236,27.947,27.5236,27.8416,1393840.3540224,0
+PFG.US,D,20130618,000000,27.8923,28.0533,27.7997,27.9314,1401489.2160659,0
+PFG.US,D,20130619,000000,27.8534,28.0446,27.4376,27.4426,2550955.4483964,0
+PFG.US,D,20130620,000000,27.1694,27.306,26.6298,26.743,3692108.6805882,0
+PFG.US,D,20130621,000000,26.982,27.0835,26.179,26.4356,4099776.7315221,0
+PFG.US,D,20130624,000000,26.057,26.1419,25.6112,25.9487,2788099.8939724,0
+PFG.US,D,20130625,000000,26.2737,26.6952,26.1068,26.5742,1831439.7150351,0
+PFG.US,D,20130626,000000,26.5449,27.0279,26.5088,26.9127,2330826.4667954,0
+PFG.US,D,20130627,000000,27.0894,27.3284,27.0279,27.2767,1161047.6528168,0
+PFG.US,D,20130628,000000,27.344,27.344,27.0094,27.0446,2821417.4884127,0
+PFG.US,D,20130701,000000,27.1137,27.2767,26.9977,27.1694,2136730.0586772,0
+PFG.US,D,20130702,000000,27.0835,27.2201,26.6024,26.7889,3286209.6147657,0
+PFG.US,D,20130703,000000,26.5654,26.6298,26.3996,26.5585,1430416.119766,0
+PFG.US,D,20130705,000000,26.6952,27.2494,26.6952,27.2357,2023938.2970878,0
+PFG.US,D,20130708,000000,27.3772,27.745,27.3362,27.5294,2876569.6476356,0
+PFG.US,D,20130709,000000,27.7656,27.8728,27.4152,27.7743,2043497.5739519,0
+PFG.US,D,20130710,000000,27.7011,27.7997,27.4376,27.5928,2453079.1215273,0
+PFG.US,D,20130711,000000,27.9656,28.0163,27.6094,27.909,1941979.7615086,0
+PFG.US,D,20130712,000000,27.8601,27.9723,27.745,27.947,1268988.5415601,0
+PFG.US,D,20130715,000000,27.7157,28.0895,27.6484,27.8416,1821577.0593411,0
+PFG.US,D,20130716,000000,27.909,28.0768,27.7294,27.8671,2251841.1790773,0
+PFG.US,D,20130717,000000,27.9811,28.4133,27.8845,28.349,2477062.9109791,0
+PFG.US,D,20130718,000000,28.4553,28.7217,28.4133,28.6143,1868023.6800143,0
+PFG.US,D,20130719,000000,28.6768,28.6768,28.3324,28.5081,1334041.2779423,0
+PFG.US,D,20130722,000000,28.5138,29.2613,28.4407,29.2613,2160466.8461523,0
+PFG.US,D,20130723,000000,29.4018,29.4467,29.0163,29.03,1474938.9947532,0
+PFG.US,D,20130724,000000,29.1032,29.2525,28.7802,28.8008,1691545.3796983,0
+PFG.US,D,20130725,000000,28.6504,29.1169,28.591,29.0662,1896816.321229,0
+PFG.US,D,20130726,000000,30.1795,31.0244,30.1725,30.8858,6424247.7657125,0
+PFG.US,D,20130729,000000,30.8058,31.1278,30.5033,30.5453,1942062.7787705,0
+PFG.US,D,20130730,000000,30.7619,30.9209,30.5608,30.639,1522656.4969664,0
+PFG.US,D,20130731,000000,30.7775,31.48,30.7775,31.1492,3527621.7625458,0
+PFG.US,D,20130801,000000,31.48,32.283,31.48,32.2195,3161992.2181688,0
+PFG.US,D,20130802,000000,32.0323,32.0909,31.7327,31.8752,2080183.0044736,0
+PFG.US,D,20130805,000000,31.7405,31.8302,31.3726,31.4868,2467957.6596868,0
+PFG.US,D,20130806,000000,31.3786,31.4536,31.0147,31.1863,2582197.6112893,0
+PFG.US,D,20130807,000000,31.0536,31.1132,30.8116,30.9258,2144381.995434,0
+PFG.US,D,20130808,000000,31.158,31.3786,30.8253,30.9688,1674745.1456616,0
+PFG.US,D,20130809,000000,30.9337,31.158,30.7687,30.8116,1492867.648609,0
+PFG.US,D,20130812,000000,30.5453,30.7902,30.4029,30.5775,1361456.4475524,0
+PFG.US,D,20130813,000000,30.676,30.8917,30.516,30.8536,1095578.8052207,0
+PFG.US,D,20130814,000000,30.7902,30.9765,30.7102,30.7687,912014.31541408,0
+PFG.US,D,20130815,000000,30.4389,30.5453,30.1092,30.1511,995309.32641928,0
+PFG.US,D,20130816,000000,30.0653,30.6643,30.035,30.516,1413144.4296741,0
+PFG.US,D,20130819,000000,30.4585,30.5249,30.0564,30.0935,1304536.3281224,0
+PFG.US,D,20130820,000000,29.9853,30.4965,29.9784,30.3726,1037488.2448884,0
+PFG.US,D,20130821,000000,30.2857,30.4536,29.8779,30.1795,1453719.3726512,0
+PFG.US,D,20130822,000000,30.279,30.7902,30.2224,30.4965,1203953.2285537,0
+PFG.US,D,20130823,000000,30.516,30.5707,30.2096,30.394,1201931.0920388,0
+PFG.US,D,20130826,000000,30.3873,30.6321,30.2585,30.2721,1269741.8463439,0
+PFG.US,D,20130827,000000,29.8126,29.8271,29.1588,29.1656,2355896.654983,0
+PFG.US,D,20130828,000000,29.1462,29.4116,28.9461,29.3032,2083667.6796642,0
+PFG.US,D,20130829,000000,29.2798,29.9433,29.1169,29.5677,1643738.7107962,0
+PFG.US,D,20130830,000000,29.7453,29.8321,29.2896,29.5511,1555365.2981528,0
+PFG.US,D,20130903,000000,29.8009,30.1697,29.677,29.916,2853107.5345581,0
+PFG.US,D,20130904,000000,29.9462,30.6653,29.9014,30.2497,2478308.1699074,0
+PFG.US,D,20130905,000000,30.3647,30.6956,30.3091,30.4253,1380969.6037154,0
+PFG.US,D,20130906,000000,30.5297,30.6565,29.916,30.394,1566060.1762747,0
+PFG.US,D,20130909,000000,30.4302,30.8711,30.3091,30.8566,1567440.7225929,0
+PFG.US,D,20130910,000000,31.1678,31.7006,31.0643,31.6303,1836613.4327886,0
+PFG.US,D,20130911,000000,31.5931,31.7083,31.319,31.6869,1301716.8159314,0
+PFG.US,D,20130912,000000,31.645,31.6819,31.3025,31.404,1277309.7409345,0
+PFG.US,D,20130913,000000,31.3843,31.6078,31.081,31.1532,2303097.6764181,0
+PFG.US,D,20130916,000000,31.6674,31.9025,31.5152,31.6946,1832404.1501392,0
+PFG.US,D,20130917,000000,31.6741,31.8108,31.4985,31.7415,1942985.1927916,0
+PFG.US,D,20130918,000000,31.7699,31.9796,31.5522,31.7853,2868954.6074396,0
+PFG.US,D,20130919,000000,31.8644,31.8888,31.1902,31.2332,2467356.0407642,0
+PFG.US,D,20130920,000000,31.2634,31.7083,31.1902,31.2634,2203337.5751371,0
+PFG.US,D,20130923,000000,31.0184,31.1834,30.8341,31.0497,1156027.6707335,0
+PFG.US,D,20130924,000000,31.0887,31.3776,31.0263,31.1453,1373452.9543484,0
+PFG.US,D,20130925,000000,31.1532,31.4526,31.0643,31.2908,1194785.458089,0
+PFG.US,D,20130926,000000,31.2908,31.638,31.2419,31.4429,1043759.6353271,0
+PFG.US,D,20130927,000000,31.1902,31.3512,31.0497,31.2254,909989.10418563,0
+PFG.US,D,20130930,000000,30.8751,31.24,30.8282,31.12,1544703.216974,0
+PFG.US,D,20131001,000000,31.081,31.2556,30.8341,31.0985,1506453.7822344,0
+PFG.US,D,20131002,000000,30.8634,31.1053,30.596,31.1053,1526186.2679537,0
+PFG.US,D,20131003,000000,30.9795,31.1239,30.4019,30.8068,1496019.2298476,0
+PFG.US,D,20131004,000000,30.7706,31.395,30.7706,31.3843,1239201.7430115,0
+PFG.US,D,20131007,000000,31.002,31.0586,30.7249,30.7249,967750.67018374,0
+PFG.US,D,20131008,000000,30.678,30.8009,30.1257,30.156,1455867.5724157,0
+PFG.US,D,20131009,000000,30.2497,30.5102,29.9697,30.394,1812228.90569,0
+PFG.US,D,20131010,000000,30.8419,31.319,30.8126,31.319,2032245.1477996,0
+PFG.US,D,20131011,000000,31.3025,31.7736,31.1961,31.7699,1685089.5064554,0
+PFG.US,D,20131014,000000,31.3717,31.9425,31.2956,31.8966,1315108.2177082,0
+PFG.US,D,20131015,000000,31.7083,32.3269,31.638,31.7493,2411327.5882212,0
+PFG.US,D,20131016,000000,31.4526,32.5269,31.4526,32.4821,1908008.2780178,0
+PFG.US,D,20131017,000000,32.3015,33.0548,32.2088,32.9817,2354988.5896245,0
+PFG.US,D,20131018,000000,33.2139,33.5524,33.0411,33.5153,2159363.0240404,0
+PFG.US,D,20131021,000000,33.6227,33.6626,33.3007,33.4831,870925.89529867,0
+PFG.US,D,20131022,000000,33.569,33.9427,33.5279,33.693,1316569.7314792,0
+PFG.US,D,20131023,000000,33.444,33.5768,33.1339,33.4285,1504988.1688455,0
+PFG.US,D,20131024,000000,33.4909,33.8285,33.287,33.8002,1605736.2780334,0
+PFG.US,D,20131025,000000,33.7349,34.653,33.4197,33.8705,2300563.0876691,0
+PFG.US,D,20131028,000000,33.8705,34.128,33.6391,34.0364,2198025.4952803,0
+PFG.US,D,20131029,000000,34.1983,34.6959,34.1603,34.6452,1705822.2989352,0
+PFG.US,D,20131030,000000,34.6257,34.8267,34.1925,34.3778,1684834.3052429,0
+PFG.US,D,20131031,000000,34.4549,34.816,34.3524,34.4959,1666474.1666061,0
+PFG.US,D,20131101,000000,34.3271,34.4949,34.1446,34.3271,1651879.5269842,0
+PFG.US,D,20131104,000000,34.41,34.5876,34.2188,34.5652,1191079.4035334,0
+PFG.US,D,20131105,000000,34.4949,34.6257,34.2617,34.3212,1837636.2874476,0
+PFG.US,D,20131106,000000,34.4412,34.7544,34.4247,34.6657,1019529.8688031,0
+PFG.US,D,20131107,000000,34.7028,35.0296,33.9359,33.9504,1913369.5532891,0
+PFG.US,D,20131108,000000,34.0968,35.2745,34.0598,35.0218,2717657.1849938,0
+PFG.US,D,20131111,000000,34.8842,35.0296,34.7028,34.8267,1466537.8528304,0
+PFG.US,D,20131112,000000,34.7397,34.934,34.416,34.5954,1517046.1699096,0
+PFG.US,D,20131113,000000,34.5652,34.9048,34.4334,34.9048,1845467.5824862,0
+PFG.US,D,20131114,000000,34.9915,35.4179,34.7809,35.3828,1156461.2053234,0
+PFG.US,D,20131115,000000,35.3691,35.6004,35.0862,35.5615,1310978.8776072,0
+PFG.US,D,20131118,000000,35.6228,36.0161,35.5418,35.6141,1670209.9433914,0
+PFG.US,D,20131119,000000,35.5615,35.858,35.3604,35.536,1303851.6919379,0
+PFG.US,D,20131120,000000,35.536,35.8413,35.3467,35.4336,1060180.6547107,0
+PFG.US,D,20131121,000000,35.6004,35.939,35.5418,35.9263,1564272.7428828,0
+PFG.US,D,20131122,000000,35.5857,36.2912,35.5555,36.2658,2179300.4906531,0
+PFG.US,D,20131125,000000,36.2444,36.381,36.1273,36.2005,1349470.1898011,0
+PFG.US,D,20131126,000000,36.175,36.6912,36.1497,36.5771,2635712.9980771,0
+PFG.US,D,20131127,000000,36.5771,36.7643,36.381,36.5975,1321203.3245783,0
+PFG.US,D,20131129,000000,36.9293,37.0484,36.6601,36.7966,1153185.6106442,0
+PFG.US,D,20131202,000000,36.7741,36.8064,36.2785,36.3595,1849376.5681265,0
+PFG.US,D,20131203,000000,36.4629,36.4629,35.7584,36.1224,2125990.0847588,0
+PFG.US,D,20131204,000000,36.0064,36.26,35.5595,35.9615,2364586.8199658,0
+PFG.US,D,20131205,000000,35.6774,35.9692,35.5194,35.739,1620330.9176553,0
+PFG.US,D,20131206,000000,36.1429,36.2825,35.8979,35.9468,3085511.7969704,0
+PFG.US,D,20131209,000000,36.0064,36.3029,35.8726,35.8979,1355644.2143154,0
+PFG.US,D,20131210,000000,35.739,35.9321,35.5847,35.7721,1272169.8450283,0
+PFG.US,D,20131211,000000,35.7155,35.7438,35.1408,35.1984,1265733.4449702,0
+PFG.US,D,20131212,000000,35.1769,35.4667,35.055,35.1193,1306091.1082001,0
+PFG.US,D,20131213,000000,35.1477,35.2579,34.8569,34.9437,1799083.4809856,0
+PFG.US,D,20131216,000000,35.1896,35.2432,34.9165,34.9604,2156886.8548461,0
+PFG.US,D,20131217,000000,34.9291,34.974,34.3622,34.6032,3358397.736053,0
+PFG.US,D,20131218,000000,34.8218,35.2365,34.3622,35.2287,3636984.1937858,0
+PFG.US,D,20131219,000000,35.0881,35.1769,34.8803,35.0316,3306206.5258376,0
+PFG.US,D,20131220,000000,34.9165,35.6072,34.8881,35.4316,2739927.3341753,0
+PFG.US,D,20131223,000000,35.6288,35.8521,35.5779,35.7799,1156117.8623266,0
+PFG.US,D,20131224,000000,35.7321,35.9399,35.5106,35.9058,462336.45524814,0
+PFG.US,D,20131226,000000,35.9273,36.0999,35.7077,36.0171,867714.86960095,0
+PFG.US,D,20131227,000000,36.0912,36.178,35.7946,35.8902,862143.48891381,0
+PFG.US,D,20131230,000000,35.8979,35.9321,35.6414,35.7321,1615253.5409217,0
+PFG.US,D,20131231,000000,35.8668,35.9555,35.6414,35.8413,1122459.9996031,0
+PFG.US,D,20140102,000000,35.5847,35.6863,35.1408,35.338,1395404.3582404,0
+PFG.US,D,20140103,000000,35.4979,35.7077,35.4111,35.5847,1060813.0207674,0
+PFG.US,D,20140106,000000,35.6774,35.8336,35.375,35.6218,1519151.3236865,0
+PFG.US,D,20140107,000000,35.7321,36.0064,35.5535,35.6414,1749656.4381199,0
+PFG.US,D,20140108,000000,35.6717,35.8189,35.5039,35.7077,1671848.7656355,0
+PFG.US,D,20140109,000000,35.9555,36.218,35.7507,36.1868,1621146.7416117,0
+PFG.US,D,20140110,000000,36.2249,36.2249,35.739,36.0171,1121825.5837375,0
+PFG.US,D,20140113,000000,35.6141,35.8336,34.6267,34.6804,2216761.7738568,0
+PFG.US,D,20140114,000000,34.7632,35.1408,34.6267,35.1408,1689174.7756642,0
+PFG.US,D,20140115,000000,35.1477,35.1692,34.9437,35.0471,2735811.3178325,0
+PFG.US,D,20140116,000000,34.9808,35.0881,34.7125,34.8422,1575335.5617086,0
+PFG.US,D,20140117,000000,34.7487,34.9212,34.4549,34.4793,1898749.2910554,0
+PFG.US,D,20140121,000000,34.736,34.8569,34.3008,34.4013,2016239.2147254,0
+PFG.US,D,20140122,000000,34.5583,34.6335,34.169,34.3261,1810943.6754874,0
+PFG.US,D,20140123,000000,33.9944,34.0578,33.0411,33.1982,2257819.4468383,0
+PFG.US,D,20140124,000000,33.0333,33.1202,31.9591,31.9591,2494143.9688399,0
+PFG.US,D,20140127,000000,31.9805,32.2421,31.638,31.8205,2988266.8112534,0
+PFG.US,D,20140128,000000,31.9377,32.2498,31.9377,32.1962,1618604.9785315,0
+PFG.US,D,20140129,000000,31.6741,31.9727,31.402,31.5219,2367906.485537,0
+PFG.US,D,20140130,000000,31.7699,32.2635,31.7699,32.1962,1401546.6107161,0
+PFG.US,D,20140131,000000,31.4643,32.0684,31.4361,31.6684,1661658.1405118,0
+PFG.US,D,20140203,000000,31.7006,31.7562,30.1979,30.316,2924560.799342,0
+PFG.US,D,20140204,000000,30.5257,30.8751,29.9443,30.7131,3710233.0911973,0
+PFG.US,D,20140205,000000,30.674,30.8898,30.2497,30.8029,1898795.4117566,0
+PFG.US,D,20140206,000000,30.8653,31.077,30.6507,31.0614,1769261.8356851,0
+PFG.US,D,20140207,000000,31.3492,31.645,31.1433,31.6078,1904037.7981095,0
+PFG.US,D,20140210,000000,31.6166,31.6244,31.077,31.2888,1674331.0842565,0
+PFG.US,D,20140211,000000,31.3015,31.8829,31.24,31.7816,2053079.4058217,0
+PFG.US,D,20140212,000000,31.8205,32.1153,31.725,31.9503,1347137.5072323,0
+PFG.US,D,20140213,000000,31.6166,32.3386,31.4419,32.3142,2604300.7010425,0
+PFG.US,D,20140214,000000,32.2255,32.5046,32.0684,32.3698,1669994.7134531,0
+PFG.US,D,20140218,000000,32.2908,32.5825,32.204,32.5522,1517280.8730328,0
+PFG.US,D,20140219,000000,32.3445,32.7777,32.0829,32.124,1719781.4977871,0
+PFG.US,D,20140220,000000,32.1465,32.2498,31.7562,32.045,1331634.8022519,0
+PFG.US,D,20140221,000000,32.0537,32.4956,31.9913,32.3308,1941966.4377505,0
+PFG.US,D,20140224,000000,32.3503,32.8645,32.3503,32.6177,1493093.1275919,0
+PFG.US,D,20140225,000000,32.5522,32.6177,32.1395,32.2557,1431661.3786945,0
+PFG.US,D,20140226,000000,32.3386,32.4645,32.0596,32.2713,1311251.5021957,0
+PFG.US,D,20140227,000000,32.2421,32.5522,32.1016,32.4557,791354.3622251,0
+PFG.US,D,20140228,000000,32.8967,33.4705,32.7064,32.9602,2304978.3761166,0
+PFG.US,D,20140303,000000,32.5435,32.6977,32.2713,32.5621,1459546.9794552,0
+PFG.US,D,20140304,000000,33.0177,33.766,33.0177,33.7027,1948432.5600381,0
+PFG.US,D,20140305,000000,33.6266,33.8753,33.5563,33.7533,2099034.0723504,0
+PFG.US,D,20140306,000000,33.9261,34.3486,33.7027,34.1379,1615267.8895842,0
+PFG.US,D,20140307,000000,34.3983,34.9076,34.3759,34.5691,2262006.1815893,0
+PFG.US,D,20140310,000000,34.5632,34.5632,34.0686,34.5066,1555549.7809571,0
+PFG.US,D,20140311,000000,34.5935,34.6442,34.0519,34.1622,1267555.725114,0
+PFG.US,D,20140312,000000,33.848,33.9808,33.65,33.9808,1775542.4502639,0
+PFG.US,D,20140313,000000,34.0842,34.2218,33.4149,33.4919,1311591.770479,0
+PFG.US,D,20140314,000000,33.4041,33.65,33.1172,33.1768,1955389.6115657,0
+PFG.US,D,20140317,000000,33.5055,33.7212,33.3134,33.4109,1395592.9406625,0
+PFG.US,D,20140318,000000,33.5232,33.7622,33.4773,33.7309,1295354.208995,0
+PFG.US,D,20140319,000000,33.7309,33.8598,33.3894,33.6256,1242419.9430404,0
+PFG.US,D,20140320,000000,33.5621,33.9808,33.4841,33.6578,2439640.5741451,0
+PFG.US,D,20140321,000000,33.9748,34.4384,33.8052,33.9407,2750014.4439476,0
+PFG.US,D,20140324,000000,34.7193,34.894,34.2002,34.3164,2853069.6130927,0
+PFG.US,D,20140325,000000,34.3759,34.5232,33.7729,34.092,1923617.5730629,0
+PFG.US,D,20140326,000000,34.3886,34.6325,34.0012,34.1242,2995712.7422123,0
+PFG.US,D,20140327,000000,34.0598,34.1183,33.0636,33.1172,3063574.7417409,0
+PFG.US,D,20140328,000000,33.2929,33.9144,33.169,33.5007,1877280.6171677,0
+PFG.US,D,20140331,000000,33.6656,33.9008,33.5007,33.6256,2412622.042564,0
+PFG.US,D,20140401,000000,33.8841,34.3574,33.8129,34.2715,2083599.0110648,0
+PFG.US,D,20140402,000000,34.2471,34.7106,34.2071,34.6871,2156811.0119155,0
+PFG.US,D,20140403,000000,34.7106,34.7271,34.1535,34.5564,1807503.0711889,0
+PFG.US,D,20140404,000000,34.8208,34.9535,34.1115,34.1242,2858313.0243502,0
+PFG.US,D,20140407,000000,33.9885,34.0773,33.2032,33.2675,2656679.4687756,0
+PFG.US,D,20140408,000000,33.1386,33.4041,32.9134,33.1016,1799213.643853,0
+PFG.US,D,20140409,000000,33.2762,33.65,32.9387,33.6187,1243684.6751537,0
+PFG.US,D,20140410,000000,33.5788,33.6354,32.4011,32.4011,1837667.0345817,0
+PFG.US,D,20140411,000000,32.1669,32.3533,31.6263,31.6468,2531147.1197466,0
+PFG.US,D,20140414,000000,32.3689,32.4956,31.8556,32.2098,2123913.628307,0
+PFG.US,D,20140415,000000,32.1874,32.6323,31.7357,32.3435,2118049.124942,0
+PFG.US,D,20140416,000000,32.6723,32.8373,32.3533,32.8256,1457215.3217909,0
+PFG.US,D,20140417,000000,32.7709,33.3426,31.3707,33.0509,1765301.6048213,0
+PFG.US,D,20140421,000000,32.9709,33.0947,32.7875,32.9055,1439940.5569856,0
+PFG.US,D,20140422,000000,32.9055,33.2032,32.8099,33.1309,2208589.1856304,0
+PFG.US,D,20140423,000000,33.1386,33.3485,32.9134,33.0216,1916622.60007,0
+PFG.US,D,20140424,000000,33.169,33.365,32.4956,32.7503,2003257.7747359,0
+PFG.US,D,20140425,000000,34.1037,34.9808,33.125,33.848,4539986.5242142,0
+PFG.US,D,20140428,000000,34.3417,34.3671,33.3738,33.7309,2464373.5687628,0
+PFG.US,D,20140429,000000,33.8676,34.129,33.8266,34.0441,1728978.9904813,0
+PFG.US,D,20140430,000000,34.008,34.2958,33.687,34.2471,2609235.6160552,0
+PFG.US,D,20140501,000000,34.1622,34.3232,33.848,34.0012,1505024.040502,0
+PFG.US,D,20140502,000000,33.9661,34.3983,33.9261,34.1115,1788127.2522244,0
+PFG.US,D,20140505,000000,33.8598,34.008,33.4685,33.8559,1848835.4185676,0
+PFG.US,D,20140506,000000,33.7309,33.7963,33.3211,33.3348,1711060.5856703,0
+PFG.US,D,20140507,000000,33.5133,33.9261,33.2187,33.9144,2147347.0440594,0
+PFG.US,D,20140508,000000,33.9495,34.4763,33.8676,34.2071,1965340.4090439,0
+PFG.US,D,20140509,000000,34.1183,34.1183,33.6256,34.0598,1225544.8909776,0
+PFG.US,D,20140512,000000,34.2958,34.9437,34.0842,34.8988,2024610.6344187,0
+PFG.US,D,20140513,000000,34.9604,35.0023,34.6442,34.6959,1404134.4944974,0
+PFG.US,D,20140514,000000,34.7193,34.7467,33.9407,34.0364,1125734.5693778,0
+PFG.US,D,20140515,000000,33.7807,33.8422,32.6567,33.089,2803368.9207342,0
+PFG.US,D,20140516,000000,33.0587,33.2997,32.8099,33.2675,1614838.4546123,0
+PFG.US,D,20140519,000000,33.1592,33.4919,33.1592,33.4773,1088557.1847116,0
+PFG.US,D,20140520,000000,33.4519,33.4519,32.8597,33.1972,1606693.5388064,0
+PFG.US,D,20140521,000000,33.4197,33.7466,33.365,33.7212,1048473.1709747,0
+PFG.US,D,20140522,000000,33.6812,34.1242,33.5934,33.9339,1372591.0096909,0
+PFG.US,D,20140523,000000,33.9495,34.1242,33.848,33.9748,835208.99949918,0
+PFG.US,D,20140527,000000,34.1037,34.3095,34.0364,34.2218,1284998.5742521,0
+PFG.US,D,20140528,000000,34.172,34.2568,33.9261,34.0968,1187898.1000652,0
+PFG.US,D,20140529,000000,34.172,34.3671,33.8598,34.0968,944859.4288947,0
+PFG.US,D,20140530,000000,34.008,34.3095,33.9661,34.2002,1272573.6573885,0
+PFG.US,D,20140602,000000,34.2715,34.5866,34.0519,34.5691,1146447.8886726,0
+PFG.US,D,20140603,000000,34.4519,34.7739,34.3886,34.6002,1193736.9808184,0
+PFG.US,D,20140604,000000,34.5282,35.2599,34.5282,35.2385,2046964.8257665,0
+PFG.US,D,20140605,000000,35.452,35.5253,34.9584,35.4647,1905093.4497113,0
+PFG.US,D,20140606,000000,35.494,36.0228,35.4647,35.9809,1516066.3612383,0
+PFG.US,D,20140609,000000,36.2385,36.5097,36.0385,36.3409,2513870.3051322,0
+PFG.US,D,20140610,000000,36.2882,36.4952,36.2463,36.4453,1295725.2244124,0
+PFG.US,D,20140611,000000,36.1712,36.3039,35.8932,35.9408,1141754.8511145,0
+PFG.US,D,20140612,000000,35.9408,36.0687,35.6131,35.8356,1172621.8989721,0
+PFG.US,D,20140613,000000,35.8473,35.9809,35.6638,35.8843,1203592.4621812,0
+PFG.US,D,20140616,000000,35.8267,35.9809,35.6414,35.8745,1078360.4101612,0
+PFG.US,D,20140617,000000,35.8267,36.3409,35.8267,36.2882,1443857.7418616,0
+PFG.US,D,20140618,000000,36.2463,36.7302,36.0326,36.7147,1694649.8153312,0
+PFG.US,D,20140619,000000,36.6727,36.783,36.4453,36.777,1255788.7969188,0
+PFG.US,D,20140620,000000,36.783,37.3195,36.6932,37.0756,2183267.8958481,0
+PFG.US,D,20140623,000000,37.0103,37.1859,36.8845,37.0424,825895.69259999,0
+PFG.US,D,20140624,000000,36.9605,37.1859,36.783,36.8122,1279028.505727,0
+PFG.US,D,20140625,000000,36.6581,37.0337,36.5722,37.019,1109222.3334966,0
+PFG.US,D,20140626,000000,36.9674,37.1137,36.5468,37.0756,1665401.0916284,0
+PFG.US,D,20140627,000000,36.8845,37.1644,36.8034,37.0035,1016699.0826629,0
+PFG.US,D,20140630,000000,36.9868,37.3508,36.8571,37.1586,1446939.6295964,0
+PFG.US,D,20140701,000000,37.1723,37.7098,37.1723,37.5167,1333300.2720122,0
+PFG.US,D,20140702,000000,37.5088,37.6797,37.3059,37.4396,1231222.8617293,0
+PFG.US,D,20140703,000000,37.623,38.0123,37.6075,37.9352,728638.4080295,0
+PFG.US,D,20140707,000000,37.7772,37.9187,37.623,37.8709,1431330.3345513,0
+PFG.US,D,20140708,000000,37.7772,37.9421,37.6142,37.8357,2164268.2168233,0
+PFG.US,D,20140709,000000,37.9841,38.2532,37.7606,37.9187,1746013.9276412,0
+PFG.US,D,20140710,000000,37.3704,37.7772,37.1381,37.703,1904606.6200891,0
+PFG.US,D,20140711,000000,37.5713,37.8893,37.4396,37.8709,1370988.0591032,0
+PFG.US,D,20140714,000000,38.1889,38.4026,37.9752,38.0123,1508118.2270903,0
+PFG.US,D,20140715,000000,38.0845,38.2981,37.821,38.0845,1402083.6606573,0
+PFG.US,D,20140716,000000,38.2767,38.3343,38.0397,38.1645,1122688.5532993,0
+PFG.US,D,20140717,000000,37.9841,38.3343,37.4963,37.6075,1425421.7602942,0
+PFG.US,D,20140718,000000,37.6377,38.2338,37.5088,38.1792,1679336.7176774,0
+PFG.US,D,20140721,000000,37.9606,38.1889,37.7772,37.9928,1164776.255271,0
+PFG.US,D,20140722,000000,38.1889,38.2602,37.9841,38.1889,1327909.2745114,0
+PFG.US,D,20140723,000000,38.2532,38.2532,37.8709,38.065,961437.25866189,0
+PFG.US,D,20140724,000000,38.2532,38.2532,37.8796,38.1147,1397685.7955859,0
+PFG.US,D,20140725,000000,38.1704,38.6525,37.8893,38.1226,1683006.9005767,0
+PFG.US,D,20140728,000000,38.0182,38.148,37.5499,37.9606,1669741.5620496,0
+PFG.US,D,20140729,000000,37.9606,38.1011,37.5088,37.5088,1104522.121607,0
+PFG.US,D,20140730,000000,37.6454,37.8494,37.2835,37.6962,1297143.6921959,0
+PFG.US,D,20140731,000000,37.4152,37.5645,36.5722,36.5722,1814610.7836732,0
+PFG.US,D,20140801,000000,36.4239,36.6521,35.9408,36.1926,1926331.5200938,0
+PFG.US,D,20140804,000000,36.3633,36.6044,36.0463,36.4952,1626423.9747167,0
+PFG.US,D,20140805,000000,36.26,36.5468,36.1419,36.3488,2333329.2835057,0
+PFG.US,D,20140806,000000,36.1858,37.1518,35.9361,36.9527,2921321.076319,0
+PFG.US,D,20140807,000000,37.1381,37.3284,36.3039,36.4376,1507154.8168905,0
+PFG.US,D,20140808,000000,36.5849,36.9527,36.3488,36.9527,1044241.340427,0
+PFG.US,D,20140811,000000,37.063,37.3362,36.9947,37.1586,1067997.6010869,0
+PFG.US,D,20140812,000000,37.1449,37.423,37.0503,37.3996,1242259.033039,0
+PFG.US,D,20140813,000000,37.5352,37.7986,37.4903,37.6299,1035694.6620697,0
+PFG.US,D,20140814,000000,37.623,37.9255,37.6075,37.8357,690389.99819446,0
+PFG.US,D,20140815,000000,37.9674,38.0474,37.1322,37.5918,1549924.0803332,0
+PFG.US,D,20140818,000000,37.903,38.3704,37.8357,38.2767,1117033.1304459,0
+PFG.US,D,20140819,000000,38.2767,38.6974,38.1889,38.4553,1192514.2697883,0
+PFG.US,D,20140820,000000,38.3158,38.8086,38.2475,38.7061,1123825.1723542,0
+PFG.US,D,20140821,000000,38.7275,39.3968,38.4846,39.3578,1990259.9362748,0
+PFG.US,D,20140822,000000,39.229,39.3665,38.8729,38.9538,1762745.4930786,0
+PFG.US,D,20140825,000000,39.1822,39.4915,39.0348,39.3344,1574566.8833577,0
+PFG.US,D,20140826,000000,39.3422,39.875,39.3344,39.8007,1583245.7743913,0
+PFG.US,D,20140827,000000,39.8603,40.0808,39.6993,40.0135,1323720.4899512,0
+PFG.US,D,20140828,000000,39.6905,40.0057,39.5169,39.6993,1318979.2818831,0
+PFG.US,D,20140829,000000,39.8603,40.1481,39.8154,39.9638,963698.19791792,0
+PFG.US,D,20140902,000000,40.1833,40.3296,39.8886,40.154,1514463.4106507,0
+PFG.US,D,20140903,000000,40.3531,40.5374,39.9852,40.2067,1893822.5752786,0
+PFG.US,D,20140904,000000,40.2818,40.4097,39.9413,40.1316,1439314.3403558,0
+PFG.US,D,20140905,000000,39.9755,40.2886,39.7763,40.273,1385534.5282151,0
+PFG.US,D,20140908,000000,40.19,40.5072,39.9832,40.154,1109451.9120973,0
+PFG.US,D,20140909,000000,40.0652,40.117,39.6212,39.6339,1141956.7572946,0
+PFG.US,D,20140910,000000,39.7441,40.2349,39.6867,39.8935,1356473.3620298,0
+PFG.US,D,20140911,000000,39.5998,39.9911,39.5236,39.9686,912820.91523025,0
+PFG.US,D,20140912,000000,40.0204,40.473,39.7833,40.0281,1391115.1330426,0
+PFG.US,D,20140915,000000,39.9481,39.9481,39.5452,39.6711,1016651.9370574,0
+PFG.US,D,20140916,000000,39.5588,40.0378,39.5296,39.791,1166284.9146475,0
+PFG.US,D,20140917,000000,39.9413,40.3638,39.5676,39.9012,1207574.2160386,0
+PFG.US,D,20140918,000000,40.0925,40.5696,40.0925,40.4516,1149666.0887016,0
+PFG.US,D,20140919,000000,40.6594,40.7404,40.1754,40.3218,2013444.3002417,0
+PFG.US,D,20140922,000000,40.117,40.3471,39.9237,39.9755,814384.99052177,0
+PFG.US,D,20140923,000000,39.8516,40.0505,39.5032,39.6418,1150499.336034,0
+PFG.US,D,20140924,000000,39.6642,40.2212,39.5919,40.2125,1081591.9339482,0
+PFG.US,D,20140925,000000,39.9481,40.074,39.2954,39.2954,1268324.4034649,0
+PFG.US,D,20140926,000000,39.3266,39.7305,39.2426,39.5549,1036601.7025238,0
+PFG.US,D,20140929,000000,38.9762,39.5676,38.9089,39.2563,1079977.7094113,0
+PFG.US,D,20140930,000000,39.4124,39.4797,38.8573,38.865,1532540.6756543,0
+PFG.US,D,20141001,000000,38.8076,38.8076,37.4737,37.5489,3694239.4569769,0
+PFG.US,D,20141002,000000,37.4659,37.8562,37.0786,37.6279,1996329.4205333,0
+PFG.US,D,20141003,000000,37.9851,38.2796,37.9118,38.1411,1474425.5176148,0
+PFG.US,D,20141006,000000,38.4582,38.4582,37.9265,38.1157,1430297.2308478,0
+PFG.US,D,20141007,000000,37.7606,37.9305,37.2708,37.2884,1698880.6209746,0
+PFG.US,D,20141008,000000,37.383,38.1996,37.0863,38.1499,2156846.8835718,0
+PFG.US,D,20141009,000000,38.0494,38.0933,36.9391,37.0728,2272375.1400903,0
+PFG.US,D,20141010,000000,37.0659,37.4737,36.539,36.5468,2014110.4881457,0
+PFG.US,D,20141013,000000,36.6356,36.9391,35.9039,35.9184,2364465.8812385,0
+PFG.US,D,20141014,000000,36.1253,36.6444,36.06,36.14,2064969.3225531,0
+PFG.US,D,20141015,000000,35.5535,35.6297,34.4334,35.4647,3426397.0727803,0
+PFG.US,D,20141016,000000,34.7397,35.9839,34.7028,35.6502,3326894.2225208,0
+PFG.US,D,20141017,000000,36.2288,36.7887,36.0365,36.5625,2491546.8609185,0
+PFG.US,D,20141020,000000,36.1253,36.4727,35.9106,36.4219,2195913.1671722,0
+PFG.US,D,20141021,000000,36.7409,37.5235,36.6727,37.502,2244812.384237,0
+PFG.US,D,20141022,000000,37.6797,37.6952,36.9098,36.9176,1774421.2047761,0
+PFG.US,D,20141023,000000,37.4289,37.7606,37.2639,37.4816,2282647.7575714,0
+PFG.US,D,20141024,000000,37.1546,37.4933,36.5176,37.2942,2646041.9853039,0
+PFG.US,D,20141027,000000,37.1673,37.4737,36.982,37.302,1546250.8227204,0
+PFG.US,D,20141028,000000,37.4933,37.9265,37.4045,37.9196,1287956.4485463,0
+PFG.US,D,20141029,000000,37.8415,38.1655,37.7245,38.0494,1929241.223878,0
+PFG.US,D,20141030,000000,37.8163,38.5158,37.7323,38.3188,1591296.3989862,0
+PFG.US,D,20141031,000000,38.9909,39.146,38.548,38.7919,3300377.894129,0
+PFG.US,D,20141103,000000,38.6856,38.8143,38.2874,38.5158,2438645.3919067,0
+PFG.US,D,20141104,000000,38.4143,38.7393,38.3188,38.6944,1489696.5941854,0
+PFG.US,D,20141105,000000,39.0867,39.1763,38.7198,39.1324,1498936.107963,0
+PFG.US,D,20141106,000000,38.9236,38.9675,38.4943,38.8143,1949758.7864194,0
+PFG.US,D,20141107,000000,38.7851,39.1393,38.5323,39.1256,2194611.5384981,0
+PFG.US,D,20141110,000000,39.153,39.4496,38.9412,39.4496,1026487.9452352,0
+PFG.US,D,20141111,000000,39.4496,39.6291,39.4329,39.5549,1140688.9504678,0
+PFG.US,D,20141112,000000,39.2495,39.6798,39.1997,39.5373,1185155.4557093,0
+PFG.US,D,20141113,000000,39.5373,39.7188,39.1997,39.4408,883048.4653442,0
+PFG.US,D,20141114,000000,39.4408,39.5919,38.9978,39.153,1164657.3663526,0
+PFG.US,D,20141117,000000,39.0348,39.1832,38.8729,39.1324,882981.84655378,0
+PFG.US,D,20141118,000000,39.2056,39.5452,39.1109,39.3168,942230.5489347,0
+PFG.US,D,20141119,000000,39.2495,39.2808,38.745,39.2125,1458128.5116717,0
+PFG.US,D,20141120,000000,38.8807,39.393,38.7198,39.2875,829718.586265,0
+PFG.US,D,20141121,000000,39.8271,39.9481,39.4281,39.5832,1456425.1204462,0
+PFG.US,D,20141124,000000,39.7833,39.954,39.5588,39.9413,830684.0462737,0
+PFG.US,D,20141125,000000,39.9979,40.1247,39.7987,40.0574,1257030.9811339,0
+PFG.US,D,20141126,000000,40.1833,40.1833,39.7618,40.1316,1017048.5750864,0
+PFG.US,D,20141128,000000,39.9979,40.2282,39.393,39.4583,1020041.2961325,0
+PFG.US,D,20141201,000000,39.1324,39.2359,38.7754,39.0066,1301237.1606405,0
+PFG.US,D,20141202,000000,39.0867,39.5998,38.9022,39.3266,1425734.356157,0
+PFG.US,D,20141203,000000,39.3529,39.6954,39.2875,39.4797,1532175.8096636,0
+PFG.US,D,20141204,000000,39.4329,39.5383,39.0642,39.2485,1133015.4907172,0
+PFG.US,D,20141205,000000,39.4954,40.0008,39.4212,39.8603,1972842.7097485,0
+PFG.US,D,20141208,000000,39.8389,40.396,39.5842,40.0154,2105499.1697334,0
+PFG.US,D,20141209,000000,39.3763,39.6418,39.071,39.5929,1425085.5916288,0
+PFG.US,D,20141210,000000,39.4867,39.6885,39.0114,39.0837,2206849.9227484,0
+PFG.US,D,20141211,000000,39.3685,40.0828,39.3685,39.7324,1900957.9601837,0
+PFG.US,D,20141212,000000,39.2339,39.27,37.6904,37.7128,2460557.8494291,0
+PFG.US,D,20141215,000000,37.9655,38.026,36.9088,37.0649,1852253.4749677,0
+PFG.US,D,20141216,000000,36.8171,37.706,36.4922,36.5273,2406263.5352457,0
+PFG.US,D,20141217,000000,36.7284,37.4836,36.5663,37.4054,3086826.7494026,0
+PFG.US,D,20141218,000000,37.9997,38.9645,37.8123,38.9578,3017773.8108823,0
+PFG.US,D,20141219,000000,39.0241,39.3598,38.8456,39.2935,2978694.2035239,0
+PFG.US,D,20141222,000000,39.392,39.4212,39.1149,39.3685,1187694.1440761,0
+PFG.US,D,20141223,000000,39.5929,40.0008,39.5236,39.7461,1082037.7673917,0
+PFG.US,D,20141224,000000,39.8154,39.875,39.5296,39.5598,469501.56238275,0
+PFG.US,D,20141226,000000,39.7793,39.8446,39.5559,39.5559,626615.31768359,0
+PFG.US,D,20141229,000000,39.4114,40.0535,39.3987,39.5842,1177183.7487585,0
+PFG.US,D,20141230,000000,39.392,39.7384,39.2788,39.4114,1137995.5015265,0
+PFG.US,D,20141231,000000,39.6076,39.6418,38.7138,38.7207,850086.51275423,0
+PFG.US,D,20150102,000000,39.0767,39.1383,38.2435,38.6231,1240995.3258302,0
+PFG.US,D,20150105,000000,38.1812,38.2133,37.0551,37.3567,2044485.5818589,0
+PFG.US,D,20150106,000000,37.4298,37.624,36.498,36.8259,2341254.8697555,0
+PFG.US,D,20150107,000000,37.183,37.7947,36.9966,37.4601,2152417.2464619,0
+PFG.US,D,20150108,000000,38.0397,38.668,37.8669,38.5626,3129496.5971119,0
+PFG.US,D,20150109,000000,38.6318,38.7138,37.8669,38.0845,1797730.607088,0
+PFG.US,D,20150112,000000,38.1392,38.1645,37.2591,37.4464,1433675.3159737,0
+PFG.US,D,20150113,000000,37.6748,38.0104,36.4844,36.8845,1868889.7242896,0
+PFG.US,D,20150114,000000,35.938,36.4307,35.5301,35.9839,1897773.5820021,0
+PFG.US,D,20150115,000000,36.0181,36.2668,35.3564,35.3799,1624564.798012,0
+PFG.US,D,20150116,000000,35.3799,35.8287,35.1487,35.8043,1919707.5625182,0
+PFG.US,D,20150120,000000,36.0064,36.1477,35.3301,35.537,1658143.7430917,0
+PFG.US,D,20150121,000000,35.4852,35.8287,35.1779,35.7526,1377864.1431779,0
+PFG.US,D,20150122,000000,35.975,36.8561,35.6278,36.7683,1467335.2285063,0
+PFG.US,D,20150123,000000,36.7059,36.8717,36.3341,36.3488,1303067.64002,0
+PFG.US,D,20150126,000000,36.1839,36.8024,36.0512,36.776,1143001.1349473,0
+PFG.US,D,20150127,000000,36.2297,36.6853,36.0424,36.378,1586611.5606637,0
+PFG.US,D,20150128,000000,36.5878,36.6493,35.7155,35.739,2464334.6223931,0
+PFG.US,D,20150129,000000,35.7233,36.1916,35.3643,35.8433,2165124.012054,0
+PFG.US,D,20150130,000000,34.9477,35.656,34.3008,34.9847,3576675.7401851,0
+PFG.US,D,20150202,000000,35.216,35.7448,34.7389,35.7448,2359299.3378162,0
+PFG.US,D,20150203,000000,35.9448,36.4922,35.9301,36.461,2541418.7123231,0
+PFG.US,D,20150204,000000,36.3556,36.662,36.0181,36.1185,2009103.8298204,0
+PFG.US,D,20150205,000000,35.9682,36.6092,35.8043,36.4756,2208481.5706612,0
+PFG.US,D,20150206,000000,36.7937,37.5352,36.781,37.0112,2204257.9393493,0
+PFG.US,D,20150209,000000,36.6708,36.9088,36.58,36.7518,1762297.609826,0
+PFG.US,D,20150210,000000,37.0718,37.1167,36.7137,37.0649,1418967.9368603,0
+PFG.US,D,20150211,000000,37.2055,37.5859,37.0503,37.3411,1585544.6351126,0
+PFG.US,D,20150212,000000,37.4133,38.106,37.4133,38.0923,1556388.1528118,0
+PFG.US,D,20150213,000000,38.0172,38.5246,38.0172,38.467,1494985.1012394,0
+PFG.US,D,20150217,000000,38.427,38.8036,38.227,38.6085,1639165.5870607,0
+PFG.US,D,20150218,000000,38.4953,38.5919,38.1226,38.2874,1334758.7110699,0
+PFG.US,D,20150219,000000,38.1392,38.5772,38.0728,38.467,1145429.1336316,0
+PFG.US,D,20150220,000000,38.3108,38.9285,38.0104,38.8456,1625243.2847697,0
+PFG.US,D,20150223,000000,38.7402,38.7548,38.1011,38.264,1439460.9016947,0
+PFG.US,D,20150224,000000,38.2874,38.8377,38.2133,38.7061,1455272.1029199,0
+PFG.US,D,20150225,000000,38.7285,38.869,38.5343,38.6974,934736.44746592,0
+PFG.US,D,20150226,000000,38.7548,38.7714,38.2874,38.5177,1028353.2713666,0
+PFG.US,D,20150227,000000,38.4007,38.6085,38.106,38.149,1239141.2736479,0
+PFG.US,D,20150302,000000,38.2796,39.1802,38.1909,39.1081,2472146.4442468,0
+PFG.US,D,20150303,000000,38.8846,39.0183,38.2719,38.6318,1958237.8210818,0
+PFG.US,D,20150304,000000,38.3188,38.4592,37.5429,37.6318,2895640.0450686,0
+PFG.US,D,20150305,000000,37.7527,38.1187,37.6396,38.0757,1545794.7402322,0
+PFG.US,D,20150306,000000,38.0816,39.0797,37.8046,37.9196,2436136.4257696,0
+PFG.US,D,20150309,000000,37.9938,38.225,37.9196,38.0435,1121174.7694003,0
+PFG.US,D,20150310,000000,37.4513,37.4581,37.0064,37.0688,1642740.4538445,0
+PFG.US,D,20150311,000000,37.181,37.502,37.024,37.3615,1324820.2124453,0
+PFG.US,D,20150312,000000,37.6318,38.3225,37.624,38.3225,1422313.2250434,0
+PFG.US,D,20150313,000000,38.2094,38.2767,37.4953,37.8953,1489839.0559065,0
+PFG.US,D,20150316,000000,38.1684,38.9305,38.0601,38.8933,1720785.9041656,0
+PFG.US,D,20150317,000000,38.6153,38.8709,38.3285,38.3607,2546816.8841553,0
+PFG.US,D,20150318,000000,38.0347,38.6318,37.2483,38.4192,4348843.8907724,0
+PFG.US,D,20150319,000000,38.3899,38.4055,37.5781,38.0347,1890202.6126982,0
+PFG.US,D,20150320,000000,38.1519,39.0211,38.1099,38.9392,2901894.0121313,0
+PFG.US,D,20150323,000000,38.9392,39.2583,38.9002,38.9832,1856373.5909284,0
+PFG.US,D,20150324,000000,38.8475,38.9754,38.5333,38.6974,1591330.2208337,0
+PFG.US,D,20150325,000000,38.7968,38.8778,38.1684,38.1772,1593588.0853762,0
+PFG.US,D,20150326,000000,38.0601,38.3724,37.8689,38.1519,1516344.110349,0
+PFG.US,D,20150327,000000,38.0435,38.0816,37.7216,37.9108,1238245.507143,0
+PFG.US,D,20150330,000000,38.225,38.6388,38.104,38.5099,1184305.8099054,0
+PFG.US,D,20150331,000000,38.1948,38.5987,37.9305,38.5695,2025750.3281869,0
+PFG.US,D,20150401,000000,38.4338,38.5626,38.0143,38.308,1581870.3525956,0
+PFG.US,D,20150402,000000,38.2465,38.7285,38.2026,38.5987,1047254.5595624,0
+PFG.US,D,20150406,000000,38.0816,38.788,37.7967,38.5841,1260223.5585512,0
+PFG.US,D,20150407,000000,38.7207,38.9665,38.4426,38.5099,1375653.4242409,0
+PFG.US,D,20150408,000000,38.5099,38.9305,38.4797,38.9206,1402601.2374136,0
+PFG.US,D,20150409,000000,38.8709,39.2153,38.668,39.0144,1262244.6701618,0
+PFG.US,D,20150410,000000,39.0144,39.0876,37.3976,37.7527,4185159.4729284,0
+PFG.US,D,20150413,000000,37.743,38.2767,37.5723,38.144,3658799.2853836,0
+PFG.US,D,20150414,000000,38.0601,38.6592,37.7527,38.2981,3126450.5810334,0
+PFG.US,D,20150415,000000,38.3811,38.9206,38.3811,38.8163,1826208.6026312,0
+PFG.US,D,20150416,000000,38.7138,39.0583,38.4123,38.9305,1309936.5497634,0
+PFG.US,D,20150417,000000,38.5919,38.668,37.9684,38.1187,1535524.1725602,0
+PFG.US,D,20150420,000000,38.4055,38.5158,38.0953,38.1519,1631268.6981361,0
+PFG.US,D,20150421,000000,38.2318,38.4426,38.0347,38.2924,1391113.0832336,0
+PFG.US,D,20150422,000000,38.3285,38.8563,38.068,38.8387,1565810.0995846,0
+PFG.US,D,20150423,000000,38.4943,38.6445,38.1772,38.5236,1971583.1021574,0
+PFG.US,D,20150424,000000,38.8933,39.3568,37.6474,38.7557,2712433.2469212,0
+PFG.US,D,20150427,000000,38.8563,39.1549,38.5841,38.6525,1887138.1483395,0
+PFG.US,D,20150428,000000,38.5626,39.1324,38.4573,39.1256,1461641.8841875,0
+PFG.US,D,20150429,000000,38.9832,39.3568,38.8856,39.0056,1478115.173699,0
+PFG.US,D,20150430,000000,38.8163,38.9665,38.225,38.3811,1284062.836473,0
+PFG.US,D,20150501,000000,38.7207,38.8632,38.4943,38.788,1207079.1871807,0
+PFG.US,D,20150504,000000,38.9509,39.231,38.8778,39.2076,1074294.6141372,0
+PFG.US,D,20150505,000000,39.0144,39.3491,38.6525,38.7138,1160599.7695645,0
+PFG.US,D,20150506,000000,38.9509,39.073,38.2406,38.4943,1510959.2622751,0
+PFG.US,D,20150507,000000,38.5158,39.0426,38.2846,38.7724,1517092.2906106,0
+PFG.US,D,20150508,000000,39.1031,39.4633,38.8709,39.3334,1366640.4143508,0
+PFG.US,D,20150511,000000,39.2515,39.5832,39.1695,39.2905,1633018.2100627,0
+PFG.US,D,20150512,000000,38.9441,39.2153,38.6739,38.8114,1209402.6456092,0
+PFG.US,D,20150513,000000,38.7802,39.0056,38.6797,38.7802,833065.92425694,0
+PFG.US,D,20150514,000000,39.1031,39.2017,38.788,39.0338,1318160.3832133,0
+PFG.US,D,20150515,000000,39.0797,39.1031,38.2924,38.5236,1396221.2071012,0
+PFG.US,D,20150518,000000,38.5762,39.2153,38.5626,39.1929,1681849.7834326,0
+PFG.US,D,20150519,000000,39.1256,39.5236,39.0797,39.4184,2493732.9821483,0
+PFG.US,D,20150520,000000,39.4184,39.7257,39.0944,39.673,1631397.8360991,0
+PFG.US,D,20150521,000000,39.6418,40.0018,39.5588,39.7052,1537784.0869117,0
+PFG.US,D,20150522,000000,39.4778,39.7188,39.4251,39.4847,944034.38079809,0
+PFG.US,D,20150526,000000,39.3334,39.5363,38.5841,38.7557,1640028.5566226,0
+PFG.US,D,20150527,000000,38.9754,39.1031,38.668,39.0271,1440692.8368649,0
+PFG.US,D,20150528,000000,38.9978,39.3334,38.6592,39.2905,1254755.6932154,0
+PFG.US,D,20150529,000000,39.2836,39.2836,38.4426,38.8114,1837324.7164894,0
+PFG.US,D,20150601,000000,38.9509,39.0426,38.3977,38.7968,1431942.2025186,0
+PFG.US,D,20150602,000000,38.6388,39.5286,38.6318,39.3217,1849248.4550681,0
+PFG.US,D,20150603,000000,39.6339,40.0359,39.4184,39.9139,1746756.9833804,0
+PFG.US,D,20150604,000000,39.6711,39.8446,39.1207,39.1577,1801316.747821,0
+PFG.US,D,20150605,000000,39.5266,39.9218,39.1577,39.2329,1864129.0430366,0
+PFG.US,D,20150608,000000,39.1724,39.4349,39.0358,39.0602,1426028.5037393,0
+PFG.US,D,20150609,000000,39.1051,39.2935,38.8778,39.0739,1071357.2379325,0
+PFG.US,D,20150610,000000,39.2329,40.0935,39.2329,39.8087,2370662.453651,0
+PFG.US,D,20150611,000000,39.876,40.2779,39.7706,39.9735,1799058.8832784,0
+PFG.US,D,20150612,000000,39.8154,40.117,39.6115,39.8007,1887137.1234349,0
+PFG.US,D,20150615,000000,39.1724,39.6711,39.1724,39.3618,1616055.0162156,0
+PFG.US,D,20150616,000000,39.3441,39.712,39.1959,39.5266,1415452.5145357,0
+PFG.US,D,20150617,000000,39.6632,39.7793,39.3618,39.4212,1250819.0351543,0
+PFG.US,D,20150618,000000,39.5647,40.1549,39.3773,39.9891,2647356.9377362,0
+PFG.US,D,20150619,000000,39.8222,39.9812,39.5979,39.7032,2818075.274943,0
+PFG.US,D,20150622,000000,40.1773,40.3442,39.9891,40.0935,1712323.2679746,0
+PFG.US,D,20150623,000000,40.2603,40.397,40.0564,40.3012,1377999.4305676,0
+PFG.US,D,20150624,000000,40.2165,40.3765,39.9891,40.1013,1983797.9136051,0
+PFG.US,D,20150625,000000,40.193,40.2603,39.3842,39.3842,1806866.6055142,0
+PFG.US,D,20150626,000000,39.5979,39.7305,39.4436,39.6564,1115675.1320259,0
+PFG.US,D,20150629,000000,39.067,39.1724,38.3118,38.3694,1660882.2878297,0
+PFG.US,D,20150630,000000,38.8933,39.2544,38.5129,38.787,1758272.8099809,0
+PFG.US,D,20150701,000000,39.1207,39.3618,38.9149,39.1646,1295777.4945403,0
+PFG.US,D,20150702,000000,39.0884,39.1724,38.7402,38.9314,1130613.1146447,0
+PFG.US,D,20150706,000000,38.1802,38.9149,38.1587,38.6378,1478923.823324,0
+PFG.US,D,20150707,000000,38.5665,38.8856,37.7294,38.8475,1906574.4366674,0
+PFG.US,D,20150708,000000,38.3694,38.7792,37.8612,37.9538,1457766.7203946,0
+PFG.US,D,20150709,000000,38.7128,38.8563,38.105,38.2552,2395716.2433672,0
+PFG.US,D,20150710,000000,38.9314,39.1276,38.507,38.7402,2518957.9309107,0
+PFG.US,D,20150713,000000,38.9451,39.5266,38.9451,39.468,1863465.9298459,0
+PFG.US,D,20150714,000000,39.3529,39.5578,39.148,39.475,995694.69049918,0
+PFG.US,D,20150715,000000,39.5578,39.6954,39.1793,39.6261,1427311.684133,0
+PFG.US,D,20150716,000000,40.0194,40.1773,39.8087,40.1481,1404476.8125897,0
+PFG.US,D,20150717,000000,40.0369,40.1549,39.6798,39.9452,1171081.4675569,0
+PFG.US,D,20150720,000000,40.0437,40.3618,39.7793,40.2165,1507752.3361953,0
+PFG.US,D,20150721,000000,40.2399,40.4584,39.9969,40.193,1269199.6718805,0
+PFG.US,D,20150722,000000,40.193,40.2232,39.9657,40.117,1253724.6393207,0
+PFG.US,D,20150723,000000,40.0437,40.2087,39.6046,39.6867,1444014.5522452,0
+PFG.US,D,20150724,000000,40.3072,41.3522,40.2399,41.1843,3451882.3472774,0
+PFG.US,D,20150727,000000,40.916,41.1014,40.4584,41.0634,2370721.8981101,0
+PFG.US,D,20150728,000000,41.4868,41.5014,40.9345,41.0897,2164564.4142146,0
+PFG.US,D,20150729,000000,41.1716,41.5932,41.0302,41.5249,1537606.7784387,0
+PFG.US,D,20150730,000000,41.4107,41.9512,41.3209,41.8117,1730039.7666055,0
+PFG.US,D,20150731,000000,41.836,42.2196,41.5619,41.9756,2395055.1799854,0
+PFG.US,D,20150803,000000,41.9512,42.5074,41.7884,42.2664,2084165.7832356,0
+PFG.US,D,20150804,000000,42.2517,42.4693,42.0322,42.1533,1256768.6055901,0
+PFG.US,D,20150805,000000,42.5239,42.7806,42.122,42.1678,1383053.2344986,0
+PFG.US,D,20150806,000000,42.3035,42.4917,41.843,42.0146,1402651.4577324,0
+PFG.US,D,20150807,000000,41.9571,42.0897,41.4107,41.7649,1116597.546047,0
+PFG.US,D,20150810,000000,42.4693,42.8459,42.3337,42.7806,1173458.2210179,0
+PFG.US,D,20150811,000000,42.1815,42.559,41.9425,42.3639,1493541.0108444,0
+PFG.US,D,20150812,000000,42.0478,42.4157,41.3658,42.3337,2171041.8104513,0
+PFG.US,D,20150813,000000,42.4323,43.163,42.3708,43.0431,2232666.2413886,0
+PFG.US,D,20150814,000000,43.0498,43.8753,42.4401,43.8451,2527816.1802262,0
+PFG.US,D,20150817,000000,43.7564,43.8304,43.2782,43.6119,1859368.3617834,0
+PFG.US,D,20150818,000000,43.1084,43.6255,42.9523,43.6197,1488578.4234111,0
+PFG.US,D,20150819,000000,43.3182,43.5192,42.6508,43.2197,1808851.8454685,0
+PFG.US,D,20150820,000000,42.3864,42.8098,42.3864,42.4401,1875233.8829455,0
+PFG.US,D,20150821,000000,42.082,42.16,40.7843,40.7843,2956263.1443408,0
+PFG.US,D,20150824,000000,37.9626,40.2779,37.9626,38.3031,4460887.4721003,0
+PFG.US,D,20150825,000000,39.9812,40.1773,36.8366,36.8805,4274650.0314416,0
+PFG.US,D,20150826,000000,37.8963,38.0826,36.4883,37.8612,3492212.3380867,0
+PFG.US,D,20150827,000000,38.7051,39.1353,37.9538,38.8856,2939072.4217019,0
+PFG.US,D,20150828,000000,38.5822,38.7792,38.1294,38.4914,1897711.0628295,0
+PFG.US,D,20150831,000000,38.1899,38.4553,37.9958,38.0767,1915037.0728583,0
+PFG.US,D,20150901,000000,37.4883,37.4883,36.299,36.5409,2938147.957872,0
+PFG.US,D,20150902,000000,37.181,37.3254,36.3292,36.9527,2404422.8068215,0
+PFG.US,D,20150903,000000,37.1371,37.5771,36.9684,37.1371,1667236.6955302,0
+PFG.US,D,20150904,000000,36.5576,36.7401,35.976,36.2581,1859569.2430592,0
+PFG.US,D,20150908,000000,36.2805,37.342,31.7629,37.2025,2116058.7604655,0
+PFG.US,D,20150909,000000,37.501,38.1089,36.3351,36.42,2384089.7270841,0
+PFG.US,D,20150910,000000,35.8179,36.42,35.536,36.137,2328261.1309123,0
+PFG.US,D,20150911,000000,35.8014,36.7478,35.656,36.7224,2047181.0806093,0
+PFG.US,D,20150914,000000,36.7147,36.7147,36.3127,36.4346,1226546.2226428,0
+PFG.US,D,20150915,000000,36.6493,37.5986,36.3292,37.5566,2125633.4180041,0
+PFG.US,D,20150916,000000,37.3713,37.745,37.2503,37.6464,1791347.5020624,0
+PFG.US,D,20150917,000000,37.6621,38.0045,37.2884,37.4006,2564153.1432287,0
+PFG.US,D,20150918,000000,36.8219,37.2571,36.5185,36.6229,3710214.6429169,0
+PFG.US,D,20150921,000000,36.9527,37.424,36.7224,37.1127,1426359.5478824,0
+PFG.US,D,20150922,000000,36.7897,36.8912,36.2668,36.5097,1865208.2674411,0
+PFG.US,D,20150923,000000,36.5097,36.699,36.1302,36.2581,1779000.4779384,0
+PFG.US,D,20150924,000000,35.7839,36.2132,35.6335,36.1302,1490644.6308182,0
+PFG.US,D,20150925,000000,36.7224,36.9449,36.3722,36.6229,1389100.1708588,0
+PFG.US,D,20150928,000000,36.1975,36.3508,35.2824,35.3584,2115406.9212239,0
+PFG.US,D,20150929,000000,35.4267,35.7839,35.1896,35.6648,1773111.3768662,0
+PFG.US,D,20150930,000000,36.3575,36.4346,35.656,36.0814,2073811.1733971,0
+PFG.US,D,20151001,000000,36.2053,36.2366,35.6784,36.1049,1405893.2305642,0
+PFG.US,D,20151002,000000,35.2979,36.3127,34.9915,36.3049,1587074.8174832,0
+PFG.US,D,20151005,000000,36.5858,37.5312,36.3292,37.4152,1384213.4263562,0
+PFG.US,D,20151006,000000,37.2884,37.4083,36.9684,37.1723,1345150.2174692,0
+PFG.US,D,20151007,000000,37.5312,37.9655,37.2571,37.7527,1447297.3212557,0
+PFG.US,D,20151008,000000,37.506,37.9577,37.3801,37.8991,1163050.3161471,0
+PFG.US,D,20151009,000000,37.9332,38.1684,37.4152,37.7011,1227733.0620164,0
+PFG.US,D,20151012,000000,37.6464,37.8739,37.5312,37.6679,797134.82342368,0
+PFG.US,D,20151013,000000,37.3878,37.5225,36.861,36.9215,1063733.9985007,0
+PFG.US,D,20151014,000000,36.778,36.9975,36.3351,36.4121,1193486.9041283,0
+PFG.US,D,20151015,000000,36.6414,37.181,36.4629,37.1723,1143108.7499165,0
+PFG.US,D,20151016,000000,37.4006,37.6308,36.982,37.2952,1209363.6992394,0
+PFG.US,D,20151019,000000,37.0883,37.4562,37.0298,37.4494,1261569.2581174,0
+PFG.US,D,20151020,000000,37.342,37.7527,37.2708,37.5986,1097477.9531997,0
+PFG.US,D,20151021,000000,37.7216,37.8739,37.0581,37.0883,1149275.6000994,0
+PFG.US,D,20151022,000000,37.3644,38.2787,37.303,37.9332,2065024.6673943,0
+PFG.US,D,20151023,000000,38.0581,38.5313,36.6161,38.4992,3047415.0729964,0
+PFG.US,D,20151026,000000,38.4914,38.6445,38.1772,38.5607,1691244.0577847,0
+PFG.US,D,20151027,000000,38.2103,38.2622,37.2503,37.342,1738872.3933094,0
+PFG.US,D,20151028,000000,37.4923,38.8729,37.3567,38.8729,1925299.4412947,0
+PFG.US,D,20151029,000000,38.7158,39.0408,38.4992,38.7226,1811154.8058077,0
+PFG.US,D,20151030,000000,38.7421,38.8417,38.0864,38.2338,1964264.2593527,0
+PFG.US,D,20151102,000000,38.3928,39.2456,38.1645,39.147,1414965.6849135,0
+PFG.US,D,20151103,000000,38.9481,39.3773,38.9032,39.1763,1157753.6098573,0
+PFG.US,D,20151104,000000,39.2456,39.3305,38.6445,38.7295,1286476.4864947,0
+PFG.US,D,20151105,000000,38.7734,38.9568,38.5313,38.8183,1123691.9347734,0
+PFG.US,D,20151106,000000,39.6339,39.796,39.1021,39.5998,1895250.2672023,0
+PFG.US,D,20151109,000000,39.5335,39.5432,38.2787,38.4611,2373882.703489,0
+PFG.US,D,20151110,000000,38.4163,38.6388,38.0581,38.5607,1468209.4720173,0
+PFG.US,D,20151111,000000,38.7987,38.7987,38.3188,38.507,920204.32701652,0
+PFG.US,D,20151112,000000,38.2192,38.3011,37.3644,37.3801,1752906.4101874,0
+PFG.US,D,20151113,000000,37.2884,37.5859,37.0464,37.1723,1413371.958466,0
+PFG.US,D,20151116,000000,37.0298,37.8913,36.9078,37.8826,1097844.8689991,0
+PFG.US,D,20151117,000000,38.0581,38.3011,37.5645,37.907,1830967.2340754,0
+PFG.US,D,20151118,000000,38.0943,38.7734,37.7303,38.7577,1369289.7924001,0
+PFG.US,D,20151119,000000,38.6739,38.8573,38.4553,38.6592,830994.59232746,0
+PFG.US,D,20151120,000000,38.865,38.9812,38.6318,38.7421,995645.49508473,0
+PFG.US,D,20151123,000000,38.7158,38.9431,38.5822,38.7226,986061.61340603,0
+PFG.US,D,20151124,000000,38.3305,38.7734,38.104,38.6797,1254365.204613,0
+PFG.US,D,20151125,000000,38.826,38.865,38.5313,38.8056,993809.89118284,0
+PFG.US,D,20151127,000000,38.8133,39.2163,38.7821,39.1939,609274.95899233,0
+PFG.US,D,20151130,000000,39.1939,39.5919,38.9178,39.2261,1680749.036034,0
+PFG.US,D,20151201,000000,39.4603,39.7647,39.2319,39.7257,1523596.3343635,0
+PFG.US,D,20151202,000000,39.7198,39.7745,38.9481,38.9949,1973229.0987328,0
+PFG.US,D,20151203,000000,38.9812,38.9812,36.8815,37.0132,4726625.7274244,0
+PFG.US,D,20151204,000000,37.1137,37.7733,37.0132,37.7362,3784100.006003,0
+PFG.US,D,20151207,000000,37.5606,37.906,37.382,37.666,2591402.2783149,0
+PFG.US,D,20151208,000000,37.3284,37.5187,36.9449,37.0513,2000554.0767498,0
+PFG.US,D,20151209,000000,36.8815,37.3605,36.0385,36.2678,2494129.6201774,0
+PFG.US,D,20151210,000000,36.2912,36.7887,36.2161,36.4239,2291110.3937623,0
+PFG.US,D,20151211,000000,35.817,35.9301,34.4803,34.734,4267090.3360868,0
+PFG.US,D,20151214,000000,34.8637,35.3252,34.2188,34.5496,2091341.1394148,0
+PFG.US,D,20151215,000000,35.0413,35.3799,34.8325,35.1487,2428630.0254472,0
+PFG.US,D,20151216,000000,35.4394,35.9692,34.9877,35.8843,2221052.0239593,0
+PFG.US,D,20151217,000000,35.9448,36.0316,34.7193,34.734,2218704.9927279,0
+PFG.US,D,20151218,000000,34.5564,34.5564,33.6509,33.6509,3665598.5016232,0
+PFG.US,D,20151221,000000,34.0042,34.211,33.5143,33.9182,1998245.9918882,0
+PFG.US,D,20151222,000000,34.1983,34.5408,33.8285,34.414,1308821.4537024,0
+PFG.US,D,20151223,000000,34.6022,35.1856,34.5272,35.093,1290625.2997805,0
+PFG.US,D,20151224,000000,35.0637,35.2258,34.9232,35.0637,499453.37055068,0
+PFG.US,D,20151228,000000,34.8257,34.9925,34.5272,34.9925,1091784.6088809,0
+PFG.US,D,20151229,000000,35.6707,35.6707,35.2569,35.4482,1257884.7265556,0
+PFG.US,D,20151230,000000,35.3477,35.4316,34.8803,34.9184,1040399.9984816,0
+PFG.US,D,20151231,000000,34.7193,35.2238,34.4988,34.5408,1215835.9709539,0
+PFG.US,D,20160104,000000,33.6421,33.8432,33.2363,33.8197,2365091.0729639,0
+PFG.US,D,20160105,000000,33.6246,34.0187,33.4753,33.8978,1936487.2984655,0
+PFG.US,D,20160106,000000,33.1758,33.2715,32.283,32.5006,2748217.7864155,0
+PFG.US,D,20160107,000000,31.7133,31.9834,30.795,30.8945,3823540.3797341,0
+PFG.US,D,20160108,000000,31.2711,31.5766,30.7482,30.8225,4309594.1492723,0
+PFG.US,D,20160111,000000,30.9698,31.7395,29.8945,30.3404,2850393.5875272,0
+PFG.US,D,20160112,000000,30.8614,30.8614,29.994,30.4721,1806294.7088212,0
+PFG.US,D,20160113,000000,30.8614,31.077,29.1052,29.4126,3080356.5274971,0
+PFG.US,D,20160114,000000,29.7735,30.2497,28.9451,29.9413,2545718.1865658,0
+PFG.US,D,20160115,000000,28.9802,29.3891,28.4358,29.1139,3269629.7351896,0
+PFG.US,D,20160119,000000,29.7199,29.8321,28.551,28.8212,2567836.649886,0
+PFG.US,D,20160120,000000,28.0777,28.2748,27.0455,28.0056,3349433.9215773,0
+PFG.US,D,20160121,000000,28.0992,28.9802,27.9381,28.2905,2239007.3253311,0
+PFG.US,D,20160122,000000,29.0046,29.4652,28.8212,29.2271,2582287.8028825,0
+PFG.US,D,20160125,000000,29.0807,29.1959,28.5285,28.5901,2816069.5368994,0
+PFG.US,D,20160126,000000,28.6963,29.1959,28.6651,29.1355,2064036.6594873,0
+PFG.US,D,20160127,000000,28.9901,29.7393,28.6133,28.8729,2429270.5907396,0
+PFG.US,D,20160128,000000,29.2125,29.7199,28.4056,28.7636,2384185.0431996,0
+PFG.US,D,20160129,000000,29.1208,29.3891,28.712,29.1812,6148860.0348238,0
+PFG.US,D,20160201,000000,29.0652,29.3315,28.5754,29.1422,5034616.6943393,0
+PFG.US,D,20160202,000000,26.4932,27.5352,25.4111,26.9323,6206913.6985951,0
+PFG.US,D,20160203,000000,27.0688,27.2913,26.339,27.2913,4603433.2352954,0
+PFG.US,D,20160204,000000,27.2688,28.2437,27.0396,27.906,3597788.7722225,0
+PFG.US,D,20160205,000000,27.906,28.4105,27.6709,28.2681,4195476.1613016,0
+PFG.US,D,20160208,000000,27.668,27.7841,27.0787,27.4758,3910637.786315,0
+PFG.US,D,20160209,000000,26.8395,27.8397,26.8395,27.6309,4070764.7607512,0
+PFG.US,D,20160210,000000,27.9381,28.389,27.2308,27.6504,2821610.1704526,0
+PFG.US,D,20160211,000000,26.7099,26.8708,25.8911,26.3722,4146594.3676127,0
+PFG.US,D,20160212,000000,27.0064,27.2533,26.5703,27.1704,4602496.4726119,0
+PFG.US,D,20160216,000000,27.7372,28.0446,27.2991,27.9987,4109271.4465122,0
+PFG.US,D,20160217,000000,28.4573,28.9597,28.4573,28.8427,3683625.5463079,0
+PFG.US,D,20160218,000000,28.9208,28.9451,28.3587,28.551,2724016.7172167,0
+PFG.US,D,20160219,000000,28.2905,28.4446,27.9665,28.2681,2455331.8615477,0
+PFG.US,D,20160222,000000,28.9802,28.9802,28.4026,28.7042,2077457.7834935,0
+PFG.US,D,20160223,000000,28.6358,28.7636,28.2816,28.3587,1919758.8077416,0
+PFG.US,D,20160224,000000,28.0602,28.8056,27.4376,28.5148,2024108.4312294,0
+PFG.US,D,20160225,000000,28.5754,29.0203,28.4602,28.9802,2069556.7949509,0
+PFG.US,D,20160226,000000,28.9363,29.9345,28.8125,29.5404,3267558.4032602,0
+PFG.US,D,20160229,000000,29.4896,29.5881,29.0143,29.0368,2512584.0500252,0
+PFG.US,D,20160301,000000,29.3423,30.3501,29.3041,30.3501,2752772.4618707,0
+PFG.US,D,20160302,000000,30.3784,30.594,30.0789,30.3121,2565208.7948305,0
+PFG.US,D,20160303,000000,30.3121,30.4029,29.8721,30.317,2700504.3838201,0
+PFG.US,D,20160304,000000,30.4516,30.6829,30.1403,30.5112,2107792.9059324,0
+PFG.US,D,20160307,000000,30.2174,30.6438,30.0301,30.6361,2459499.1231138,0
+PFG.US,D,20160308,000000,30.1013,30.5042,29.3705,29.6067,2082301.4820085,0
+PFG.US,D,20160309,000000,29.9141,30.0701,29.2924,29.7149,1973116.3592414,0
+PFG.US,D,20160310,000000,30.1852,30.2633,29.2261,29.8213,1501805.8404729,0
+PFG.US,D,20160311,000000,30.5511,31.3259,30.1403,31.2927,2084398.4365498,0
+PFG.US,D,20160314,000000,31.0604,31.1297,30.5833,30.8604,1525775.2812621,0
+PFG.US,D,20160315,000000,30.4878,30.6145,30.0925,30.5112,1528002.3986707,0
+PFG.US,D,20160316,000000,30.4565,31.0868,30.3716,30.9444,2092895.9194925,0
+PFG.US,D,20160317,000000,30.9394,31.7493,30.7121,31.5268,2053316.1587537,0
+PFG.US,D,20160318,000000,31.6761,32.3181,31.6684,32.124,3494171.9554292,0
+PFG.US,D,20160321,000000,32.039,32.2713,31.6195,31.963,1793231.2764742,0
+PFG.US,D,20160322,000000,31.4419,31.7287,31.3424,31.5435,2118779.8818275,0
+PFG.US,D,20160323,000000,31.5025,31.5025,30.675,30.8282,2281551.1097909,0
+PFG.US,D,20160324,000000,30.4516,30.4516,29.7413,30.1628,3018633.7057308,0
+PFG.US,D,20160328,000000,30.279,30.6127,30.1159,30.4731,1480229.5516161,0
+PFG.US,D,20160329,000000,30.1999,30.6127,29.8622,30.5511,1967605.4479178,0
+PFG.US,D,20160330,000000,30.8663,31.3863,30.6956,30.8369,1434274.8850875,0
+PFG.US,D,20160331,000000,30.7522,30.9531,30.4029,30.5892,2034763.338077,0
+PFG.US,D,20160401,000000,30.394,30.9619,30.1705,30.9239,2051551.2732601,0
+PFG.US,D,20160404,000000,30.8536,30.8604,30.317,30.434,1947153.4792622,0
+PFG.US,D,20160405,000000,30.1852,30.2809,29.8622,29.9306,2181331.8513084,0
+PFG.US,D,20160406,000000,30.0701,30.9239,29.7677,30.6174,2743363.838856,0
+PFG.US,D,20160407,000000,30.2321,30.3404,29.7579,29.9989,2638483.3148537,0
+PFG.US,D,20160408,000000,30.4029,30.7609,30.1316,30.2633,1682501.6226741,0
+PFG.US,D,20160411,000000,30.5424,31.0946,30.5267,30.7277,1564690.9039057,0
+PFG.US,D,20160412,000000,30.8925,31.3591,30.6029,31.2654,2180471.9564598,0
+PFG.US,D,20160413,000000,31.6888,32.3015,31.6595,32.2713,1710565.5568123,0
+PFG.US,D,20160414,000000,32.2498,32.448,32.0001,32.1484,2164281.5405815,0
+PFG.US,D,20160415,000000,32.2166,32.2322,31.7971,32.0557,1788520.8155401,0
+PFG.US,D,20160418,000000,31.8986,32.363,31.8255,32.363,1506469.1558016,0
+PFG.US,D,20160419,000000,32.4976,32.9162,32.3493,32.7377,1824652.797649,0
+PFG.US,D,20160420,000000,32.9162,33.6608,32.7133,33.5915,2476903.0258821,0
+PFG.US,D,20160421,000000,33.5835,33.9212,33.4577,33.5768,2130726.1683046,0
+PFG.US,D,20160422,000000,33.7388,34.3808,33.7388,34.1973,2306380.4454286,0
+PFG.US,D,20160425,000000,33.9212,34.0715,33.3729,33.6763,2112356.8055276,0
+PFG.US,D,20160426,000000,33.9027,34.0461,33.6598,34.0461,1585494.4147938,0
+PFG.US,D,20160427,000000,34.0012,34.2559,33.8149,34.1389,2002511.6442834,0
+PFG.US,D,20160428,000000,33.6598,33.8226,33.1797,33.2411,2947325.9773813,0
+PFG.US,D,20160429,000000,32.9533,33.3191,32.7064,33.0939,3756590.5451818,0
+PFG.US,D,20160502,000000,33.3407,33.5982,32.9368,33.5835,1816608.322481,0
+PFG.US,D,20160503,000000,33.047,33.047,32.0557,32.3894,3196465.9048489,0
+PFG.US,D,20160504,000000,31.8469,32.5659,31.8283,32.5485,2694842.8115398,0
+PFG.US,D,20160505,000000,32.6977,33.005,32.3796,32.7601,2770500.2344508,0
+PFG.US,D,20160506,000000,32.5201,32.9445,32.3279,32.723,1973242.4224909,0
+PFG.US,D,20160509,000000,32.723,32.8363,32.3796,32.4976,1655714.7195029,0
+PFG.US,D,20160510,000000,32.6684,33.3191,32.6684,33.3037,1866796.8693663,0
+PFG.US,D,20160511,000000,33.1172,33.4831,32.9533,32.9699,1263191.68189,0
+PFG.US,D,20160512,000000,33.2012,33.3963,32.684,32.9162,1587937.7870451,0
+PFG.US,D,20160513,000000,32.8597,33.3191,32.3717,32.4645,1236643.5814597,0
+PFG.US,D,20160516,000000,32.4645,32.8508,32.4645,32.688,1640343.2022943,0
+PFG.US,D,20160517,000000,32.6753,33.0773,32.4976,32.6265,1619546.8657375,0
+PFG.US,D,20160518,000000,32.6265,33.7905,32.5659,33.7075,2424770.2352213,0
+PFG.US,D,20160519,000000,33.4177,33.6528,32.5738,32.845,2577642.9358342,0
+PFG.US,D,20160520,000000,33.0694,33.6354,32.885,33.4899,2202814.8738585,0
+PFG.US,D,20160523,000000,33.3485,33.6187,33.2099,33.4412,1946246.4388082,0
+PFG.US,D,20160524,000000,33.767,34.3808,33.7192,34.2178,1998748.1950774,0
+PFG.US,D,20160525,000000,34.2911,34.816,33.8568,34.4334,1557624.1876,0
+PFG.US,D,20160526,000000,34.4481,34.4823,34.0793,34.1456,1368377.6274237,0
+PFG.US,D,20160527,000000,34.2559,34.4374,34.1173,34.4334,1391217.6234893,0
+PFG.US,D,20160531,000000,34.5339,34.6901,34.2637,34.5525,3251193.7536222,0
+PFG.US,D,20160601,000000,34.0949,34.4013,33.729,34.2812,1778050.3914967,0
+PFG.US,D,20160602,000000,34.1963,34.3661,34.0277,34.3661,1331387.8002752,0
+PFG.US,D,20160603,000000,33.849,33.849,33.2772,33.4997,1792786.4679352,0
+PFG.US,D,20160606,000000,33.6217,34.2042,33.5251,34.0003,1220563.8552639,0
+PFG.US,D,20160607,000000,34.087,34.2559,33.8568,34.0519,1245693.4879107,0
+PFG.US,D,20160608,000000,33.9836,34.3477,33.9329,34.2374,1260996.3365199,0
+PFG.US,D,20160609,000000,34.0003,34.1252,33.6374,33.7486,1276875.18144,0
+PFG.US,D,20160610,000000,33.3261,33.4412,33.0118,33.2314,1786940.4128508,0
+PFG.US,D,20160613,000000,32.9046,33.2772,32.6489,32.6528,1899877.7108746,0
+PFG.US,D,20160614,000000,32.5582,32.847,32.1562,32.403,1781267.5666213,0
+PFG.US,D,20160615,000000,32.5582,32.9728,32.3493,32.5669,2001460.0922993,0
+PFG.US,D,20160616,000000,32.1278,32.9991,32.0108,32.9582,2662235.4758957,0
+PFG.US,D,20160617,000000,33.0118,33.286,32.8323,33.1222,2495414.85038,0
+PFG.US,D,20160620,000000,33.5514,34.094,33.5299,33.5514,1848656.0602856,0
+PFG.US,D,20160621,000000,33.7787,34.014,33.4909,33.8353,1999589.6416454,0
+PFG.US,D,20160622,000000,33.8188,34.3886,33.8188,34.1876,2562962.204237,0
+PFG.US,D,20160623,000000,34.4579,35.0627,34.4579,34.8286,3644945.6516919,0
+PFG.US,D,20160624,000000,32.4186,32.8967,31.2282,31.2624,5436980.8646522,0
+PFG.US,D,20160627,000000,30.5882,30.6516,29.753,29.835,2725032.3975443,0
+PFG.US,D,20160628,000000,30.5092,30.6029,30.1336,30.5571,2691701.4793459,0
+PFG.US,D,20160629,000000,30.6155,31.5425,30.6155,31.5259,2287655.4408012,0
+PFG.US,D,20160630,000000,31.6527,32.1766,31.2761,32.1601,1903965.0298922,0
+PFG.US,D,20160701,000000,31.9249,32.5201,31.9249,32.1766,1910239.4950443,0
+PFG.US,D,20160705,000000,31.6684,31.6684,30.5297,30.8858,3694032.4262743,0
+PFG.US,D,20160706,000000,30.5491,31.2282,30.3833,31.2038,1691673.4927567,0
+PFG.US,D,20160707,000000,31.3834,31.9484,31.1336,31.4352,1488630.6935389,0
+PFG.US,D,20160708,000000,32.0587,32.605,32.0254,32.5338,1907117.6360354,0
+PFG.US,D,20160711,000000,32.8186,33.1222,32.6235,32.9406,1829065.0113831,0
+PFG.US,D,20160712,000000,33.3963,33.9144,33.3963,33.7787,1696276.3387217,0
+PFG.US,D,20160713,000000,33.7164,33.9378,33.406,33.7573,1682627.6859236,0
+PFG.US,D,20160714,000000,34.5369,34.695,34.172,34.4842,1981865.9686832,0
+PFG.US,D,20160715,000000,34.7193,34.8921,34.3778,34.6257,1788059.6085295,0
+PFG.US,D,20160718,000000,34.5456,34.813,34.3125,34.5847,1607715.3685609,0
+PFG.US,D,20160719,000000,34.3271,34.734,34.3037,34.6002,1215372.7141344,0
+PFG.US,D,20160720,000000,34.813,34.8208,34.4295,34.772,1372363.4808991,0
+PFG.US,D,20160721,000000,34.7886,34.8921,34.5076,34.6394,1127397.989329,0
+PFG.US,D,20160722,000000,34.7427,35.1866,34.6169,34.9447,933211.38961778,0
+PFG.US,D,20160725,000000,34.8754,35.0921,34.813,34.9691,871035.56007673,0
+PFG.US,D,20160726,000000,34.9145,35.1076,34.7427,35.0794,778372.92223553,0
+PFG.US,D,20160727,000000,35.0394,35.1799,34.7574,34.9359,1390357.7286408,0
+PFG.US,D,20160728,000000,34.8286,35.0306,34.5974,34.9769,1269448.7236662,0
+PFG.US,D,20160729,000000,35.1866,36.8835,35.1866,36.4776,3006736.6146682,0
+PFG.US,D,20160801,000000,36.5576,36.6668,35.977,36.1653,2084561.3963601,0
+PFG.US,D,20160802,000000,36.1204,36.3234,35.2881,35.4209,2276769.9304485,0
+PFG.US,D,20160803,000000,35.4999,35.938,35.453,35.8512,2054421.0057701,0
+PFG.US,D,20160804,000000,35.7584,35.938,35.4784,35.8922,1750628.0475554,0
+PFG.US,D,20160805,000000,36.3234,36.9176,36.2668,36.9098,1961767.592069,0
+PFG.US,D,20160808,000000,37.0796,37.3694,36.8219,37.3147,1834970.5109268,0
+PFG.US,D,20160809,000000,37.3391,37.4152,37.1663,37.3147,1169322.7314903,0
+PFG.US,D,20160810,000000,37.2669,37.3781,36.6395,36.7526,1235682.221069,0
+PFG.US,D,20160811,000000,36.8219,37.0181,36.6112,36.8912,1070035.1111689,0
+PFG.US,D,20160812,000000,36.5653,36.7322,36.298,36.5946,1247023.8139101,0
+PFG.US,D,20160815,000000,36.8307,36.9595,36.7526,36.8542,1392363.4666843,0
+PFG.US,D,20160816,000000,36.7049,36.8835,36.5946,36.7371,1161595.9767072,0
+PFG.US,D,20160817,000000,36.8054,37.1371,36.6922,37.1294,1386733.6664425,0
+PFG.US,D,20160818,000000,37.0561,37.2464,36.8688,37.0796,997358.11045048,0
+PFG.US,D,20160819,000000,36.9644,37.0659,36.6259,36.861,1436564.5216685,0
+PFG.US,D,20160822,000000,36.777,36.9391,36.6347,36.901,1059848.5856631,0
+PFG.US,D,20160823,000000,37.1967,37.5079,37.182,37.2991,1192217.0474927,0
+PFG.US,D,20160824,000000,37.3478,37.5255,37.1586,37.2835,981713.96865348,0
+PFG.US,D,20160825,000000,37.2601,37.5429,37.1626,37.5429,1113665.2943645,0
+PFG.US,D,20160826,000000,37.5811,38.0816,37.4327,37.7537,1814215.1705486,0
+PFG.US,D,20160829,000000,37.783,38.4963,37.7723,38.4338,2030456.6895032,0
+PFG.US,D,20160830,000000,38.4807,38.7255,38.4026,38.7255,1279224.2624804,0
+PFG.US,D,20160831,000000,38.6533,38.8973,38.3529,38.709,1992347.6666758,0
+PFG.US,D,20160901,000000,38.8241,38.9842,38.0289,38.5578,1277487.0494073,0
+PFG.US,D,20160902,000000,38.7704,38.865,38.4631,38.6904,992339.1532715,0
+PFG.US,D,20160906,000000,38.746,38.753,38.1957,38.6533,1493957.1220582,0
+PFG.US,D,20160907,000000,38.4563,38.7393,38.227,38.7314,1239436.4461347,0
+PFG.US,D,20160908,000000,38.7168,38.8807,38.4943,38.6211,1173667.3015293,0
+PFG.US,D,20160909,000000,38.3362,38.7627,38.1547,38.1547,1744363.831448,0
+PFG.US,D,20160912,000000,37.8006,38.7168,37.5137,38.6046,1783404.4924367,0
+PFG.US,D,20160913,000000,37.9821,38.4466,37.6347,38.2201,2318228.3410767,0
+PFG.US,D,20160914,000000,38.2113,38.3918,37.8981,38.1675,1947202.6746767,0
+PFG.US,D,20160915,000000,38.1509,38.7627,38.0211,38.6211,1818945.1046677,0
+PFG.US,D,20160916,000000,38.3362,38.3529,37.7606,38.1547,3225070.9885461,0
+PFG.US,D,20160919,000000,38.3831,38.9441,38.3215,38.5109,1727157.7352421,0
+PFG.US,D,20160920,000000,38.7783,38.8807,38.4992,38.6749,1794222.3590946,0
+PFG.US,D,20160921,000000,38.9042,39.3188,38.825,39.2583,1740211.9434488,0
+PFG.US,D,20160922,000000,39.4398,39.5755,39.2436,39.3441,1393465.2389872,0
+PFG.US,D,20160923,000000,39.188,39.9218,39.1403,39.2846,1772625.5721485,0
+PFG.US,D,20160926,000000,38.8895,39.3441,38.6817,38.9842,2306546.4799524,0
+PFG.US,D,20160927,000000,38.7949,39.8115,38.6817,39.7745,2286752.4999651,0
+PFG.US,D,20160928,000000,39.9939,40.5784,39.8516,40.5629,2443750.4410611,0
+PFG.US,D,20160929,000000,40.4516,40.5873,39.5832,39.8359,2229104.698363,0
+PFG.US,D,20160930,000000,40.0564,40.796,39.9686,40.634,3111576.1424917,0
+PFG.US,D,20161003,000000,40.436,40.915,40.4271,40.5549,1812873.5706003,0
+PFG.US,D,20161004,000000,40.7755,40.9405,40.198,40.3657,2243377.5179819,0
+PFG.US,D,20161005,000000,40.6419,41.6498,40.5218,41.517,2054303.1417562,0
+PFG.US,D,20161006,000000,41.6273,41.6732,41.1775,41.4527,1529005.7801448,0
+PFG.US,D,20161007,000000,41.1541,41.3891,40.8457,41.2223,1615572.2862112,0
+PFG.US,D,20161010,000000,41.443,41.7532,41.3667,41.6732,2060014.9343555,0
+PFG.US,D,20161011,000000,41.4986,41.6498,41.0672,41.4136,2350984.2878687,0
+PFG.US,D,20161012,000000,41.5249,41.8926,41.3891,41.5775,1372303.0115355,0
+PFG.US,D,20161013,000000,41.0028,41.2478,40.4271,41.0272,2514374.5581305,0
+PFG.US,D,20161014,000000,41.443,41.8068,41.2302,41.2779,1215768.327259,0
+PFG.US,D,20161017,000000,41.3667,41.5366,41.1629,41.2223,926443.94541669,0
+PFG.US,D,20161018,000000,41.8068,41.8068,41.3415,41.517,1899617.3851397,0
+PFG.US,D,20161019,000000,41.8323,41.8323,41.3258,41.6098,2212550.4413985,0
+PFG.US,D,20161020,000000,41.5483,41.7532,41.3512,41.6498,1672121.3902239,0
+PFG.US,D,20161021,000000,41.2302,41.6351,41.0838,41.5073,1459983.5887585,0
+PFG.US,D,20161024,000000,41.8487,41.9649,41.6098,41.8068,1275354.2232098,0
+PFG.US,D,20161025,000000,41.7532,41.8634,41.443,41.7767,2061935.6053282,0
+PFG.US,D,20161026,000000,41.4692,41.9444,41.4058,41.8156,2059213.4590616,0
+PFG.US,D,20161027,000000,42.0108,42.4059,41.6878,42.2508,2405314.4737085,0
+PFG.US,D,20161028,000000,42.2508,44.4265,42.0458,43.5992,4069255.0764701,0
+PFG.US,D,20161031,000000,43.9612,43.9612,43.0615,43.0694,2781515.907671,0
+PFG.US,D,20161101,000000,43.3689,43.3904,42.2732,42.7152,3065415.470165,0
+PFG.US,D,20161102,000000,42.5104,42.803,42.0458,42.1717,2194533.6457585,0
+PFG.US,D,20161103,000000,42.4391,42.5336,41.9581,42.0693,2689066.4499591,0
+PFG.US,D,20161104,000000,42.1074,42.3425,41.5483,41.9093,2289708.3244504,0
+PFG.US,D,20161107,000000,42.8401,42.9992,42.7152,42.8479,2956873.9874037,0
+PFG.US,D,20161108,000000,42.8244,43.1397,42.487,42.9845,3246560.1605231,0
+PFG.US,D,20161109,000000,43.5056,44.3309,43.125,44.2529,6101790.272234,0
+PFG.US,D,20161110,000000,44.852,45.8238,44.6627,45.656,4194145.8353023,0
+PFG.US,D,20161111,000000,45.2774,45.6715,44.3954,45.2013,3326181.9139156,0
+PFG.US,D,20161114,000000,45.6813,46.4229,45.0559,45.2052,3004368.0604431,0
+PFG.US,D,20161115,000000,44.932,45.5466,44.6793,45.5243,2260490.3478814,0
+PFG.US,D,20161116,000000,45.0412,45.4588,44.852,45.0559,1554961.4857926,0
+PFG.US,D,20161117,000000,45.4754,45.6715,45.177,45.5877,2077617.6685906,0
+PFG.US,D,20161118,000000,45.6336,45.6902,45.0188,45.4823,1546050.9663492,0
+PFG.US,D,20161121,000000,45.6336,45.7916,45.254,45.5945,1511079.1760978,0
+PFG.US,D,20161122,000000,45.8481,45.8481,45.177,45.498,2476123.073582,0
+PFG.US,D,20161123,000000,45.656,46.0882,45.5466,46.0735,1828789.3120812,0
+PFG.US,D,20161125,000000,46.1145,46.1594,45.7691,46.0112,509044.42656066,0
+PFG.US,D,20161128,000000,45.5243,45.8696,44.9612,45.0111,1579100.035819,0
+PFG.US,D,20161129,000000,45.1934,45.3359,44.852,45.1134,1738768.8779581,0
+PFG.US,D,20161130,000000,45.656,46.3369,45.4032,45.5077,2715122.5962448,0
+PFG.US,D,20161201,000000,45.897,46.4941,45.8491,46.3439,2041389.3454615,0
+PFG.US,D,20161202,000000,46.1974,46.214,45.6121,45.9214,1581141.6455189,0
+PFG.US,D,20161205,000000,46.4765,47.2707,45.9282,47.2629,3758637.2794041,0
+PFG.US,D,20161206,000000,47.3664,47.5791,46.8883,47.223,3146163.5935677,0
+PFG.US,D,20161207,000000,47.223,48.2318,47.137,48.2318,2598395.2014989,0
+PFG.US,D,20161208,000000,48.4777,48.7489,47.8445,48.3675,1996107.0162638,0
+PFG.US,D,20161209,000000,48.2483,48.2483,47.7176,47.9226,1943423.8519038,0
+PFG.US,D,20161212,000000,47.9147,47.9946,46.8726,47.2395,1726831.8156212,0
+PFG.US,D,20161213,000000,47.5088,47.6376,46.9556,47.302,1703709.970827,0
+PFG.US,D,20161214,000000,47.0093,47.6133,46.4521,46.6697,2496698.0307738,0
+PFG.US,D,20161215,000000,46.86,47.3449,46.698,46.9556,2499319.7364024,0
+PFG.US,D,20161216,000000,46.9693,47.1038,45.8892,45.9369,3392169.3631727,0
+PFG.US,D,20161219,000000,46.0239,46.2629,45.6189,45.9691,2242620.1135802,0
+PFG.US,D,20161220,000000,46.4365,46.7926,46.1019,46.6902,1879092.648267,0
+PFG.US,D,20161221,000000,46.7711,47.1127,46.4608,46.977,1643768.4330258,0
+PFG.US,D,20161222,000000,47.0171,47.0171,46.175,46.4287,1199404.7025256,0
+PFG.US,D,20161223,000000,46.3566,46.4697,46.1281,46.4219,597247.70506232,0
+PFG.US,D,20161227,000000,46.4434,46.8366,46.4434,46.6736,660794.85678134,0
+PFG.US,D,20161228,000000,46.6522,46.8366,46.0852,46.094,902154.73443353,0
+PFG.US,D,20161229,000000,46.0511,46.415,45.8014,45.977,813066.96337612,0
+PFG.US,D,20161230,000000,46.0706,46.255,45.7925,45.9848,1014716.9174221,0
+PFG.US,D,20170103,000000,46.58,47.1205,46.1204,46.5566,1605701.4312815,0
+PFG.US,D,20170104,000000,46.7644,47.0415,46.6443,46.977,1252251.8516004,0
+PFG.US,D,20170105,000000,47.0005,47.137,46.0638,46.502,1646193.3569967,0
+PFG.US,D,20170106,000000,46.7771,47.0093,46.5487,46.7771,1706489.5117438,0
+PFG.US,D,20170109,000000,46.4521,47.0093,46.2492,46.2492,1481661.3431577,0
+PFG.US,D,20170110,000000,46.3808,47.0814,46.137,46.6092,1071454.603857,0
+PFG.US,D,20170111,000000,46.5566,47.137,46.4765,46.8726,1188737.4968244,0
+PFG.US,D,20170112,000000,46.5731,46.9214,46.1019,46.7838,1953822.5326345,0
+PFG.US,D,20170113,000000,47.0492,47.3888,46.7771,46.9137,893048.45823683,0
+PFG.US,D,20170117,000000,46.3808,46.818,46.094,46.3087,1871273.6520818,0
+PFG.US,D,20170118,000000,46.5214,47.3185,46.1682,47.2707,1242455.8146968,0
+PFG.US,D,20170119,000000,47.3108,47.4239,46.137,46.3351,1909745.4910908,0
+PFG.US,D,20170120,000000,46.4365,46.8434,46.058,46.2853,1558590.6725131,0
+PFG.US,D,20170123,000000,46.175,46.4287,45.7448,45.8892,1369515.271383,0
+PFG.US,D,20170124,000000,46.0638,46.8025,45.8892,46.5566,2008349.5001321,0
+PFG.US,D,20170125,000000,47.0258,47.5001,46.9469,47.4054,1276176.196593,0
+PFG.US,D,20170126,000000,47.2806,47.3185,45.7925,46.5487,2230000.4648679,0
+PFG.US,D,20170127,000000,46.5487,46.6697,45.5154,46.094,2936840.179771,0
+PFG.US,D,20170130,000000,45.9848,45.9848,45.0384,45.8892,2210923.918008,0
+PFG.US,D,20170131,000000,46.2931,46.2931,44.7749,45.3701,3773422.551257,0
+PFG.US,D,20170201,000000,45.818,46.5487,45.2755,45.4588,2441580.7183027,0
+PFG.US,D,20170202,000000,45.1027,45.9848,44.6032,45.7047,2074168.8650562,0
+PFG.US,D,20170203,000000,46.6443,47.2395,46.5966,47.223,2001684.5463777,0
+PFG.US,D,20170206,000000,46.7838,47.546,46.7838,47.2629,1516295.9398391,0
+PFG.US,D,20170207,000000,47.4698,47.5791,47.2474,47.463,1617082.9953969,0
+PFG.US,D,20170208,000000,47.1527,47.6133,46.8434,47.5587,1756536.6218125,0
+PFG.US,D,20170209,000000,47.7176,48.3129,47.5263,48.146,1673274.4077502,0
+PFG.US,D,20170210,000000,48.3762,48.5206,48.1118,48.3675,1488616.3448764,0
+PFG.US,D,20170213,000000,48.582,49.5275,48.5353,49.346,2138282.7889459,0
+PFG.US,D,20170214,000000,49.2836,49.7432,49.2319,49.3217,1607106.5753069,0
+PFG.US,D,20170215,000000,49.4895,49.9003,49.186,49.8534,1598640.8644026,0
+PFG.US,D,20170216,000000,49.7159,49.9773,49.5354,49.7499,1483056.2381384,0
+PFG.US,D,20170217,000000,49.1461,49.3861,48.8211,49.3714,1245971.2370216,0
+PFG.US,D,20170221,000000,49.4651,49.831,49.3929,49.6095,1112228.3783007,0
+PFG.US,D,20170222,000000,49.3792,50.1647,49.266,49.9324,2568653.4987469,0
+PFG.US,D,20170223,000000,49.992,50.0427,49.6212,49.9656,1277785.2966075,0
+PFG.US,D,20170224,000000,49.306,49.9402,49.306,49.8711,1689725.1493634,0
+PFG.US,D,20170227,000000,49.8135,50.0691,49.4973,49.8953,1388955.6593287,0
+PFG.US,D,20170228,000000,49.6563,49.8212,49.2573,49.7022,1541723.8196861,0
+PFG.US,D,20170301,000000,50.4915,51.1091,50.4584,50.8798,2220793.7480333,0
+PFG.US,D,20170302,000000,50.7667,50.9189,50.1432,50.193,1826247.549001,0
+PFG.US,D,20170303,000000,50.3267,50.9911,50.3267,50.8798,2096662.4434117,0
+PFG.US,D,20170306,000000,50.5188,50.9091,50.4476,50.7198,1240095.4597075,0
+PFG.US,D,20170307,000000,50.551,50.6203,50.2467,50.4554,1294914.5249784,0
+PFG.US,D,20170308,000000,50.9911,51.1365,50.4232,50.4798,1071754.900866,0
+PFG.US,D,20170309,000000,50.5188,50.9189,50.2729,50.4798,1200961.5324122,0
+PFG.US,D,20170310,000000,50.5023,51.1618,50.3442,50.8564,1142036.6998431,0
+PFG.US,D,20170313,000000,50.8408,51.0193,50.7101,50.8867,1181493.4720457,0
+PFG.US,D,20170314,000000,50.6243,50.7023,50.2145,50.4329,1130657.1855368,0
+PFG.US,D,20170315,000000,50.5354,51.1365,50.4711,51.0857,1569694.4875177,0
+PFG.US,D,20170316,000000,51.2243,51.7453,51.1998,51.3852,1433446.7622774,0
+PFG.US,D,20170317,000000,51.4398,51.4585,50.7286,50.7755,1829965.9024103,0
+PFG.US,D,20170320,000000,50.6945,50.7988,50.3178,50.5111,718238.7023944,0
+PFG.US,D,20170321,000000,50.874,50.955,48.9587,49.0299,1793533.6232923,0
+PFG.US,D,20170322,000000,48.7498,49.6632,48.2376,49.5411,1446949.8786411,0
+PFG.US,D,20170323,000000,49.5334,50.2963,49.3333,49.7685,933289.28235734,0
+PFG.US,D,20170324,000000,49.7685,50.308,49.4798,49.7588,1211366.3625696,0
+PFG.US,D,20170327,000000,48.505,49.7919,48.1655,49.711,1086564.7704262,0
+PFG.US,D,20170328,000000,49.6905,50.753,49.585,50.4329,1207597.7888414,0
+PFG.US,D,20170329,000000,50.3267,50.3267,49.7432,50.0008,834153.34789731,0
+PFG.US,D,20170330,000000,50.0154,50.9091,49.8144,50.5111,1350656.0042704,0
+PFG.US,D,20170331,000000,50.2066,50.8145,50.0828,50.5111,1440057.3960949,0
+PFG.US,D,20170403,000000,50.6632,50.7988,49.6466,50.4964,1292956.9574449,0
+PFG.US,D,20170404,000000,50.2233,50.5354,50.1354,50.3013,1155848.3124517,0
+PFG.US,D,20170405,000000,50.6876,50.9833,49.7022,49.7499,1415687.2176588,0
+PFG.US,D,20170406,000000,49.7159,50.5433,49.4222,50.2066,1286569.7528012,0
+PFG.US,D,20170407,000000,49.7841,50.3529,49.671,50.0798,1045906.8101873,0
+PFG.US,D,20170410,000000,50.1354,50.4398,49.8387,50.1598,888653.66787877,0
+PFG.US,D,20170411,000000,49.9753,50.4798,49.7588,50.3442,890058.81190417,0
+PFG.US,D,20170412,000000,50.3442,50.392,49.3588,49.5686,1147202.218361,0
+PFG.US,D,20170413,000000,49.4065,49.9187,49.1266,49.229,878683.39721569,0
+PFG.US,D,20170417,000000,49.4798,50.1754,49.2084,50.1266,765890.6107218,0
+PFG.US,D,20170418,000000,49.6553,50.1091,49.6144,49.9344,1040058.7052938,0
+PFG.US,D,20170419,000000,50.3676,50.392,49.629,49.6905,1181483.2230011,0
+PFG.US,D,20170420,000000,50.0154,50.6066,49.8387,50.3609,1460597.5065348,0
+PFG.US,D,20170421,000000,50.3442,50.5764,50.1032,50.2729,919616.03185199,0
+PFG.US,D,20170424,000000,51.5034,51.561,50.9687,51.1618,1555355.0491082,0
+PFG.US,D,20170425,000000,51.6224,51.8702,51.4585,51.5034,1452269.1328291,0
+PFG.US,D,20170426,000000,51.478,51.8097,51.4146,51.4722,1262388.1567873,0
+PFG.US,D,20170427,000000,51.6146,52.2244,51.5921,52.1668,1828209.2161524,0
+PFG.US,D,20170428,000000,51.5521,52.4712,50.9989,52.1287,1801618.0697346,0
+PFG.US,D,20170501,000000,52.5591,52.5591,51.7122,52,1815235.9753986,0
+PFG.US,D,20170502,000000,52.0399,52.1053,51.5375,51.9512,1063026.8144179,0
+PFG.US,D,20170503,000000,51.8408,52.1199,51.7296,51.9433,1695624.4994803,0
+PFG.US,D,20170504,000000,52.2244,52.3844,51.5101,51.5697,1781616.0341403,0
+PFG.US,D,20170505,000000,51.7521,51.8273,51.3267,51.4965,1102327.8011414,0
+PFG.US,D,20170508,000000,51.519,51.6575,51.0233,51.1814,1364670.5479635,0
+PFG.US,D,20170509,000000,51.2809,51.4877,50.6164,50.7911,1315199.4342057,0
+PFG.US,D,20170510,000000,50.6945,51.1618,50.5354,51.1101,1534394.7278366,0
+PFG.US,D,20170511,000000,50.955,51.1462,50.3013,50.8564,1347780.1223336,0
+PFG.US,D,20170512,000000,50.5433,50.9189,50.2963,50.4232,1050038.200097,0
+PFG.US,D,20170515,000000,50.6243,51.1101,50.4895,50.9911,1682260.7701242,0
+PFG.US,D,20170516,000000,51.1023,51.2955,50.7667,51.2067,1268587.8039133,0
+PFG.US,D,20170517,000000,50.308,50.5921,49.0865,49.1421,1621611.0233357,0
+PFG.US,D,20170518,000000,48.8154,48.9743,48.3021,48.4621,2502488.741017,0
+PFG.US,D,20170519,000000,48.5655,48.8933,48.4621,48.6855,3605374.090189,0
+PFG.US,D,20170522,000000,49.0065,49.5686,48.7498,49.1685,1654009.2784683,0
+PFG.US,D,20170523,000000,49.2163,49.6085,48.8836,49.3909,1761233.7589885,0
+PFG.US,D,20170524,000000,49.4554,49.6124,49.1783,49.591,1316476.4651727,0
+PFG.US,D,20170525,000000,49.7432,50.232,49.6202,50.151,1654407.9663063,0
+PFG.US,D,20170526,000000,50.0066,50.5188,50.0066,50.2233,1306177.2001754,0
+PFG.US,D,20170530,000000,50.0632,50.193,49.711,50.0398,839995.30336396,0
+PFG.US,D,20170531,000000,50.1432,50.3842,49.6202,50.3529,1920339.9285748,0
+PFG.US,D,20170601,000000,50.593,51.6673,50.3354,51.6673,1243808.6885944,0
+PFG.US,D,20170602,000000,51.3677,51.7551,51.116,51.5707,1099675.3483786,0
+PFG.US,D,20170605,000000,51.5297,51.6516,50.9647,51.0273,1115453.752661,0
+PFG.US,D,20170606,000000,50.6183,50.7394,50.0047,50.0427,1420830.1882784,0
+PFG.US,D,20170607,000000,50.1831,50.5374,49.9471,50.3178,1124364.2721043,0
+PFG.US,D,20170608,000000,50.4339,51.7473,50.308,51.3033,1940333.7649332,0
+PFG.US,D,20170609,000000,51.5618,52.399,51.5618,52.3336,1271903.3698666,0
+PFG.US,D,20170612,000000,52.1815,52.761,52.1815,52.3835,1544345.5253148,0
+PFG.US,D,20170613,000000,52.5054,53.1015,52.3912,52.843,1312492.6615062,0
+PFG.US,D,20170614,000000,52.4498,52.7952,51.9463,52.6995,1393091.1488566,0
+PFG.US,D,20170615,000000,52.197,52.5844,52.1171,52.5668,1531165.2538584,0
+PFG.US,D,20170616,000000,52.6634,52.8254,52.4566,52.6907,2045641.6740985,0
+PFG.US,D,20170619,000000,53.0372,53.3113,52.8108,53.1162,1039357.6706378,0
+PFG.US,D,20170620,000000,52.923,52.999,52.3912,52.4235,1074408.3785332,0
+PFG.US,D,20170621,000000,52.522,52.522,51.4311,51.4877,1241154.1860227,0
+PFG.US,D,20170622,000000,51.1804,51.1804,50.237,50.5443,1733493.6946622,0
+PFG.US,D,20170623,000000,50.7218,50.8564,50.308,50.4564,2184785.7793649,0
+PFG.US,D,20170626,000000,50.6749,51.1881,50.4808,50.8447,1070490.1687526,0
+PFG.US,D,20170627,000000,51.0545,51.6429,50.877,51.116,1203201.9735788,0
+PFG.US,D,20170628,000000,51.5931,52.2624,51.5531,52.1581,1151568.3113939,0
+PFG.US,D,20170629,000000,52.843,52.9142,51.7219,52.0292,1715561.966093,0
+PFG.US,D,20170630,000000,52.2927,52.4049,51.6516,51.6585,1706907.6727666,0
+PFG.US,D,20170703,000000,52.0615,52.677,51.9151,52.2127,933548.5831877,0
+PFG.US,D,20170705,000000,52.2468,52.2859,51.7404,51.8039,1972766.8668179,0
+PFG.US,D,20170706,000000,51.8273,52.2624,51.5443,51.6965,2014796.1492347,0
+PFG.US,D,20170707,000000,51.9092,52.3249,51.7404,52.0926,1545824.4624618,0
+PFG.US,D,20170710,000000,52.0615,52.8684,51.9707,52.6995,1366377.0139025,0
+PFG.US,D,20170711,000000,52.7454,52.9552,52.3532,52.5367,922635.40041422,0
+PFG.US,D,20170712,000000,52.6254,52.843,52.4868,52.8176,891451.65707595,0
+PFG.US,D,20170713,000000,52.8761,53.2527,52.7532,53.1728,986106.70920262,0
+PFG.US,D,20170714,000000,52.6995,53.4645,52.5639,53.2966,1000879.6822019,0
+PFG.US,D,20170717,000000,53.205,53.5943,52.8966,53.4879,1361087.4819439,0
+PFG.US,D,20170718,000000,53.1728,53.6752,53.1162,53.5435,646124.37422878,0
+PFG.US,D,20170719,000000,53.6108,53.9787,53.4001,53.7796,1065916.0201127,0
+PFG.US,D,20170720,000000,53.8674,53.9163,53.1015,53.1249,1263193.731699,0
+PFG.US,D,20170721,000000,53.0439,53.5845,53.0439,53.5514,845521.58825451,0
+PFG.US,D,20170724,000000,53.4382,53.7123,53.319,53.5211,839556.64425172,0
+PFG.US,D,20170725,000000,54.0216,54.4226,53.7542,54.1475,1092583.0094613,0
+PFG.US,D,20170726,000000,54.2265,54.245,53.5757,53.7445,804085.72552451,0
+PFG.US,D,20170727,000000,53.9543,54.3183,53.4001,53.7211,1005380.0377202,0
+PFG.US,D,20170728,000000,54.1114,54.4851,52.7795,54.3183,1358071.1880952,0
+PFG.US,D,20170731,000000,54.609,54.609,53.807,53.8188,1545179.7975516,0
+PFG.US,D,20170801,000000,54.1191,54.1191,53.3679,53.7933,1539393.1869261,0
+PFG.US,D,20170802,000000,53.7123,53.9143,53.205,53.7445,921630.99403575,0
+PFG.US,D,20170803,000000,53.5514,53.8188,53.4322,53.6567,977583.60364812,0
+PFG.US,D,20170804,000000,54.0216,54.1739,53.7123,54.0499,954724.13439759,0
+PFG.US,D,20170807,000000,54.044,54.0977,53.6108,53.6255,729807.8240273,0
+PFG.US,D,20170808,000000,53.5757,54.2108,53.3337,53.4001,1184006.5378009,0
+PFG.US,D,20170809,000000,53.0439,53.3582,52.8595,53.205,1147141.7489974,0
+PFG.US,D,20170810,000000,52.8595,52.8976,51.9395,51.9463,1269028.5128344,0
+PFG.US,D,20170811,000000,51.8731,52.4791,51.7726,51.8585,1056304.4660134,0
+PFG.US,D,20170814,000000,52.359,52.7083,52.3112,52.4146,841655.64860185,0
+PFG.US,D,20170815,000000,52.8918,52.9649,52.3952,52.4049,1173074.9067469,0
+PFG.US,D,20170816,000000,52.6723,52.843,52.4634,52.5367,1245029.3498156,0
+PFG.US,D,20170817,000000,52.3336,52.4956,50.6505,50.7394,1541541.3866908,0
+PFG.US,D,20170818,000000,50.552,51.0106,50.3013,50.7394,1494178.5014233,0
+PFG.US,D,20170821,000000,50.7941,50.8487,50.3764,50.5784,870519.00822494,0
+PFG.US,D,20170822,000000,50.7628,50.9053,50.5286,50.6896,1365726.1995654,0
+PFG.US,D,20170823,000000,50.2457,50.8604,50.1335,50.7706,1101955.7608196,0
+PFG.US,D,20170824,000000,51.1081,51.2028,50.8184,50.8525,842577.03771843,0
+PFG.US,D,20170825,000000,51.0779,51.2701,51.0193,51.0622,1063245.1190696,0
+PFG.US,D,20170828,000000,51.0916,51.1881,50.835,51.0545,753411.37392147,0
+PFG.US,D,20170829,000000,50.5032,50.638,49.8935,50.5208,1203910.1825662,0
+PFG.US,D,20170830,000000,50.634,50.954,50.6193,50.8204,950733.15639984,0
+PFG.US,D,20170831,000000,51.0408,51.0819,50.4554,50.7891,1300924.5647778,0
+PFG.US,D,20170901,000000,50.8926,51.5931,50.8204,51.4291,977335.5767669,0
+PFG.US,D,20170905,000000,51.0311,51.1297,50.0017,50.2193,1317909.2816186,0
+PFG.US,D,20170906,000000,50.4554,50.715,49.7831,49.7911,2392579.0107911,0
+PFG.US,D,20170907,000000,49.8125,49.8631,48.4904,48.6758,1606040.6746603,0
+PFG.US,D,20170908,000000,48.6758,49.4319,48.4338,49.2866,1335294.7361064,0
+PFG.US,D,20170911,000000,49.951,50.3832,49.6943,50.2711,1350130.2282784,0
+PFG.US,D,20170912,000000,50.5794,50.9091,50.4632,50.7492,822114.82001815,0
+PFG.US,D,20170913,000000,50.5871,50.6983,50.3978,50.5696,894355.21143332,0
+PFG.US,D,20170914,000000,50.5794,50.7325,50.1647,50.3754,1300285.0243899,0
+PFG.US,D,20170915,000000,50.2193,50.8204,50.2115,50.7804,1626222.0685365,0
+PFG.US,D,20170918,000000,50.9989,51.1121,50.6263,50.7071,1218536.5942266,0
+PFG.US,D,20170919,000000,50.6759,51.1853,50.6515,51.0964,1123596.6186579,0
+PFG.US,D,20170920,000000,51.2673,51.4067,50.6916,51.277,776445.07693154,0
+PFG.US,D,20170921,000000,51.2837,51.5101,51.0964,51.1208,1128814.4073036,0
+PFG.US,D,20170922,000000,51.0595,51.5101,50.915,51.277,1067962.754335,0
+PFG.US,D,20170925,000000,51.1492,51.5101,50.9443,51.4867,793323.20370781,0
+PFG.US,D,20170926,000000,51.5034,51.5618,51.1853,51.4712,801813.51231933,0
+PFG.US,D,20170927,000000,52.1063,52.601,51.9336,52.4126,1324146.8502099,0
+PFG.US,D,20170928,000000,52.4215,52.4615,51.7648,51.9912,976697.06128345,0
+PFG.US,D,20170929,000000,51.8371,52.3893,51.8371,52.2673,1257152.9447655,0
+PFG.US,D,20171002,000000,52.4937,52.8928,52.3649,52.7366,1415705.6659393,0
+PFG.US,D,20171003,000000,52.7464,53.0938,52.4126,53.081,1652739.4218328,0
+PFG.US,D,20171004,000000,53.1522,53.6108,53.0274,53.4694,1114803.9632283,0
+PFG.US,D,20171005,000000,53.4859,54.3387,53.3153,54.0782,1157836.6271193,0
+PFG.US,D,20171006,000000,54.2656,54.4119,53.7211,54.1415,891924.13803563,0
+PFG.US,D,20171009,000000,54.0879,54.1934,53.8928,54.0958,590200.4619415,0
+PFG.US,D,20171010,000000,54.1515,54.851,54.1143,54.8364,992572.83149017,0
+PFG.US,D,20171011,000000,54.6802,54.6802,54.3895,54.6714,816956.47583155,0
+PFG.US,D,20171012,000000,54.5094,54.9084,54.3963,54.6949,1099750.1664048,0
+PFG.US,D,20171013,000000,54.7856,55.1983,54.5505,54.6002,890574.33885149,0
+PFG.US,D,20171016,000000,54.729,54.8655,54.5817,54.689,774725.28723451,0
+PFG.US,D,20171017,000000,54.7778,54.9251,54.4919,54.891,1086197.8546267,0
+PFG.US,D,20171018,000000,55.0793,55.2451,54.891,55.1593,1059500.118144,0
+PFG.US,D,20171019,000000,54.8822,55.3866,54.7456,55.3788,821646.43867635,0
+PFG.US,D,20171020,000000,55.9721,55.9721,55.0061,55.0363,1309739.7681055,0
+PFG.US,D,20171023,000000,55.2793,55.5008,54.8421,55.4588,1100387.6569838,0
+PFG.US,D,20171024,000000,55.5642,55.7769,55.1261,55.7037,1264769.0098661,0
+PFG.US,D,20171025,000000,55.8511,55.8657,54.6324,54.9817,1291341.7080035,0
+PFG.US,D,20171026,000000,55.4198,55.4842,54.9534,55.4032,1238093.8212818,0
+PFG.US,D,20171027,000000,54.9084,56.214,54.1251,55.3232,1563421.04727,0
+PFG.US,D,20171030,000000,55.0276,55.1056,53.9729,54.0382,1222977.5052857,0
+PFG.US,D,20171031,000000,54.1201,54.5328,53.4528,53.4948,1728934.9195893,0
+PFG.US,D,20171101,000000,53.7864,54.5954,53.6011,54.5328,2085525.8314644,0
+PFG.US,D,20171102,000000,54.647,56.3779,54.3895,55.9643,2801487.1961312,0
+PFG.US,D,20171103,000000,55.7848,55.9067,55.3915,55.5008,1553527.644442,0
+PFG.US,D,20171106,000000,55.2646,56.4208,55.2421,56.2335,1263903.9904952,0
+PFG.US,D,20171107,000000,56.257,56.8268,55.9398,56.1438,1797238.6529434,0
+PFG.US,D,20171108,000000,55.9721,56.0472,54.9993,55.6384,1760125.8372588,0
+PFG.US,D,20171109,000000,55.2578,55.7301,54.6802,55.5818,2064819.6865007,0
+PFG.US,D,20171110,000000,55.5271,55.6716,54.9251,55.289,1034239.2977254,0
+PFG.US,D,20171113,000000,54.9251,55.6716,54.8939,55.2646,1827177.1373532,0
+PFG.US,D,20171114,000000,54.9817,55.6071,54.8178,55.5095,2129137.5663795,0
+PFG.US,D,20171115,000000,54.9007,55.9301,54.6559,55.7037,1631865.1925364,0
+PFG.US,D,20171116,000000,55.8911,56.1741,55.4881,55.5554,1509987.6528397,0
+PFG.US,D,20171117,000000,55.2725,56.0023,55.1778,55.7603,1046253.2278974,0
+PFG.US,D,20171120,000000,55.9213,56.1526,55.7203,55.9067,758660.93460571,0
+PFG.US,D,20171121,000000,56.1175,56.338,55.5642,55.688,954700.56159482,0
+PFG.US,D,20171122,000000,55.7603,55.9398,55.4911,55.5642,545933.81307135,0
+PFG.US,D,20171124,000000,55.7037,55.9301,55.4656,55.7691,512086.34302119,0
+PFG.US,D,20171127,000000,55.7848,55.9487,55.6071,55.7945,1192296.990041,0
+PFG.US,D,20171128,000000,55.9574,57.0765,55.8579,56.9048,1321449.3016506,0
+PFG.US,D,20171129,000000,57.256,58.6367,57.1976,58.1176,1732843.9052296,0
+PFG.US,D,20171130,000000,58.4912,58.6776,57.4981,57.5059,2825253.7058358,0
+PFG.US,D,20171201,000000,57.7283,57.7283,55.8549,57.6864,1895770.9186719,0
+PFG.US,D,20171204,000000,58.3342,58.8085,57.9498,57.9576,1348590.8217677,0
+PFG.US,D,20171205,000000,58.1703,58.5879,57.7283,57.8171,1489693.519472,0
+PFG.US,D,20171206,000000,57.8005,58.4893,57.699,57.9341,1156121.9619445,0
+PFG.US,D,20171207,000000,57.6551,58.4805,57.6385,58.0717,1203145.6038332,0
+PFG.US,D,20171208,000000,58.3264,58.7392,57.8815,58.702,981807.23496006,0
+PFG.US,D,20171211,000000,58.6435,58.7332,58.0795,58.5128,1038560.2949618,0
+PFG.US,D,20171212,000000,58.5538,58.7392,57.4083,57.8981,1693565.4664044,0
+PFG.US,D,20171213,000000,57.8815,58.1127,57.459,57.4668,1252581.870839,0
+PFG.US,D,20171214,000000,57.5967,57.7029,57.057,57.1722,1318532.4235351,0
+PFG.US,D,20171215,000000,57.4502,58.0229,57.1917,57.5635,2536966.5273149,0
+PFG.US,D,20171218,000000,57.7615,57.9732,57.7615,57.7615,1455515.0052787,0
+PFG.US,D,20171219,000000,58.1605,58.4249,57.6864,57.9645,1335728.2706964,0
+PFG.US,D,20171220,000000,58.4249,58.6181,57.8522,58.2845,1475846.0352071,0
+PFG.US,D,20171221,000000,58.6591,58.9314,58.1957,58.2767,1054382.7701362,0
+PFG.US,D,20171222,000000,58.5441,58.7987,57.9449,58.2913,860257.66469301,0
+PFG.US,D,20171226,000000,58.4543,58.784,58.0962,58.3498,529660.37993111,0
+PFG.US,D,20171227,000000,58.3987,58.5441,57.9987,58.1362,582577.22250976,0
+PFG.US,D,20171228,000000,58.2181,58.4319,58.0463,58.3987,737034.42542998,0
+PFG.US,D,20171229,000000,58.4718,58.5801,57.6942,57.7196,858309.32129965,0
+PFG.US,D,20180102,000000,58.2259,58.343,57.1956,57.5722,929382.34652596,0
+PFG.US,D,20180103,000000,57.2639,57.8259,57.2639,57.6942,864080.55835802,0
+PFG.US,D,20180104,000000,57.8815,58.6943,57.8356,58.4464,1110209.3164991,0
+PFG.US,D,20180105,000000,58.5362,59.0699,58.3566,58.8982,1307339.4418419,0
+PFG.US,D,20180108,000000,58.8309,59.103,58.3733,59.0699,1175988.710149,0
+PFG.US,D,20180109,000000,59.0699,60.1539,58.9967,59.6914,1806139.9482466,0
+PFG.US,D,20180110,000000,59.7324,60.5764,59.5422,60.0251,1625429.8173828,0
+PFG.US,D,20180111,000000,60.3051,60.5422,59.9285,60.4349,1402894.3600913,0
+PFG.US,D,20180112,000000,60.6067,60.8612,60.2124,60.7051,1275238.4090049,0
+PFG.US,D,20180116,000000,60.8847,61.1872,59.1187,59.6329,1643291.8524483,0
+PFG.US,D,20180117,000000,59.9784,60.3704,59.5519,60.0876,1223988.061091,0
+PFG.US,D,20180118,000000,60.1909,60.4945,60.0017,60.106,1085428.1513713,0
+PFG.US,D,20180119,000000,60.354,60.7705,60.0417,60.5764,1640794.1602601,0
+PFG.US,D,20180122,000000,60.6144,60.7705,60.1139,60.5091,1196373.0351098,0
+PFG.US,D,20180123,000000,60.2124,60.4856,59.785,60.1744,1343331.0120388,0
+PFG.US,D,20180124,000000,60.4856,60.6974,60.1315,60.5325,1131658.5172018,0
+PFG.US,D,20180125,000000,60.747,60.8769,60.4046,60.747,1820052.001493,0
+PFG.US,D,20180126,000000,60.8193,61.3999,60.3617,61.3853,1451283.1747311,0
+PFG.US,D,20180129,000000,61.2867,61.8312,60.8009,60.9452,2080264.9968309,0
+PFG.US,D,20180130,000000,57.2639,58.9577,55.6324,56.0355,4242259.9755447,0
+PFG.US,D,20180131,000000,56.1155,56.4863,55.088,55.2977,3069441.2949147,0
+PFG.US,D,20180201,000000,55.088,56.1155,55.088,55.9906,2264870.7895769,0
+PFG.US,D,20180202,000000,55.6998,56.3506,54.2236,54.3016,1629952.7207994,0
+PFG.US,D,20180205,000000,53.3766,54.3992,51.7404,51.9863,2549787.0573031,0
+PFG.US,D,20180206,000000,51.0448,53.0986,50.2008,52.7961,3160240.6564335,0
+PFG.US,D,20180207,000000,52.4361,53.5718,52.2321,52.2947,1974654.7408476,0
+PFG.US,D,20180208,000000,51.877,52.1902,49.3841,49.3919,2709721.3496993,0
+PFG.US,D,20180209,000000,50.153,50.6564,48.467,50.2173,2521501.7437998,0
+PFG.US,D,20180212,000000,50.9218,53.0645,50.1959,50.5871,2577755.6753257,0
+PFG.US,D,20180213,000000,50.4398,50.635,49.9823,50.4895,1495636.940481,0
+PFG.US,D,20180214,000000,50.315,51.9297,50.0964,51.757,1716372.665527,0
+PFG.US,D,20180215,000000,52.0829,52.7142,50.8877,51.4273,2312008.1958614,0
+PFG.US,D,20180216,000000,51.0838,51.9443,50.8954,51.5756,2009359.0310329,0
+PFG.US,D,20180220,000000,51.1735,51.8224,51.0622,51.2907,1757091.0951294,0
+PFG.US,D,20180221,000000,51.356,52.6986,51.356,51.7785,2097019.1101666,0
+PFG.US,D,20180222,000000,51.8867,52.1815,50.8408,51.0193,2053972.0976132,0
+PFG.US,D,20180223,000000,51.3473,51.7336,51.0545,51.6594,1203433.6019886,0
+PFG.US,D,20180226,000000,51.9776,52.4283,51.7658,52.3366,1414938.0124929,0
+PFG.US,D,20180227,000000,52.1736,52.9513,51.9932,52.0019,1726158.4533859,0
+PFG.US,D,20180228,000000,52.198,52.4908,50.9794,50.9862,2339810.7793603,0
+PFG.US,D,20180301,000000,51.0193,51.4184,49.9217,50.0545,3496279.159015,0
+PFG.US,D,20180302,000000,49.8651,50.5247,49.0153,50.393,1778730.9280634,0
+PFG.US,D,20180305,000000,49.9207,51.0273,49.5598,50.6243,2889255.9151385,0
+PFG.US,D,20180306,000000,50.9473,51.1462,50.4272,50.8048,1483266.3435542,0
+PFG.US,D,20180307,000000,50.2115,50.994,50.0632,50.7979,1977592.1170524,0
+PFG.US,D,20180308,000000,50.8477,50.9745,50.0339,50.6243,2505320.5520617,0
+PFG.US,D,20180309,000000,50.9473,52.0926,50.9111,52.0107,2475061.2725534,0
+PFG.US,D,20180312,000000,52.0673,52.3054,51.8244,52.0107,1669398.2190529,0
+PFG.US,D,20180313,000000,52.3493,52.4527,51.5648,51.7043,1881769.6987368,0
+PFG.US,D,20180314,000000,52.0839,52.0839,50.9862,51.1834,1086278.8220797,0
+PFG.US,D,20180315,000000,51.359,51.6126,51.0926,51.1189,1334385.6458435,0
+PFG.US,D,20180316,000000,51.3492,51.8526,51.0193,51.237,2910626.1981972,0
+PFG.US,D,20180319,000000,51.2438,51.4994,50.3529,50.8291,1647809.6313424,0
+PFG.US,D,20180320,000000,51.1004,51.4994,50.8477,50.9286,1217699.2472763,0
+PFG.US,D,20180321,000000,51.0545,51.96,50.8477,51.3092,1395187.0784932,0
+PFG.US,D,20180322,000000,50.6408,51.8565,49.3626,49.4368,4064242.2687179,0
+PFG.US,D,20180323,000000,49.7081,49.8242,47.5313,47.6474,1829970.0020282,0
+PFG.US,D,20180326,000000,48.3401,49.0855,47.7987,48.8592,2665476.223823,0
+PFG.US,D,20180327,000000,48.8904,49.7081,48.1567,48.4962,1974519.4534578,0
+PFG.US,D,20180328,000000,48.6523,49.3539,48.1488,48.9987,2155931.6438821,0
+PFG.US,D,20180329,000000,49.1157,50.5423,48.7588,50.2437,3084987.0458828,0
+PFG.US,D,20180402,000000,50.0047,50.6652,48.2572,49.0153,3855479.4776651,0
+PFG.US,D,20180403,000000,49.228,49.7676,48.6845,49.6505,3205168.3686852,0
+PFG.US,D,20180404,000000,48.909,50.5247,48.4708,50.3529,2413820.155887,0
+PFG.US,D,20180405,000000,50.5989,50.8214,50.308,50.5754,2366715.5465454,0
+PFG.US,D,20180406,000000,50.0632,50.4662,48.6114,49.1714,2779875.035618,0
+PFG.US,D,20180409,000000,49.3626,50.0964,49.1294,49.188,2106208.4036252,0
+PFG.US,D,20180410,000000,49.8075,50.6974,49.7081,50.3764,2358901.6748827,0
+PFG.US,D,20180411,000000,49.6417,50.1881,49.5695,49.6417,2581715.9061895,0
+PFG.US,D,20180412,000000,50.0632,50.6408,49.7841,50.3609,1478434.9438929,0
+PFG.US,D,20180413,000000,50.956,51.1394,49.8467,50.029,2242902.9872134,0
+PFG.US,D,20180416,000000,50.2876,50.7569,49.991,50.3686,2205372.0105058,0
+PFG.US,D,20180417,000000,50.8867,50.8867,49.5187,49.7022,4223953.1319402,0
+PFG.US,D,20180418,000000,49.8407,50.5423,49.8075,50.229,2173524.1290725,0
+PFG.US,D,20180419,000000,50.236,50.7296,50.0047,50.3178,1511284.1569914,0
+PFG.US,D,20180420,000000,50.4749,50.5911,49.8905,50.229,2221167.838164,0
+PFG.US,D,20180423,000000,50.6974,50.873,50.2953,50.6974,1972867.3074556,0
+PFG.US,D,20180424,000000,50.7725,51.2018,49.9725,50.3609,2364155.3351847,0
+PFG.US,D,20180425,000000,50.4847,50.6652,49.9559,50.3852,1428192.0770708,0
+PFG.US,D,20180426,000000,50.4662,51.034,50.0876,50.5423,1401200.1930061,0
+PFG.US,D,20180427,000000,49.4943,50.6896,48.4874,49.8739,2581476.0785439,0
+PFG.US,D,20180430,000000,49.9207,50.0418,48.8407,48.8504,2376890.798102,0
+PFG.US,D,20180501,000000,48.7119,49.0124,47.9001,48.0913,1750083.823283,0
+PFG.US,D,20180502,000000,47.9684,48.3139,46.7225,46.8551,2666774.7777838,0
+PFG.US,D,20180503,000000,46.5156,46.8307,45.2774,46.0628,2501712.8883349,0
+PFG.US,D,20180504,000000,45.7477,47.3371,45.6219,47.143,1235090.851191,0
+PFG.US,D,20180507,000000,47.1604,47.3595,46.8551,47.1517,1162485.5937852,0
+PFG.US,D,20180508,000000,47.2337,47.5644,47.02,47.3732,2192738.0131309,0
+PFG.US,D,20180509,000000,47.6864,47.9518,46.9693,47.6133,1732053.7038849,0
+PFG.US,D,20180510,000000,47.7381,48.6932,47.4054,48.4631,1755067.93371,0
+PFG.US,D,20180511,000000,48.5792,49.1382,48.4631,48.6932,1347139.5570412,0
+PFG.US,D,20180514,000000,48.7274,49.1294,48.6436,48.7588,994383.83768483,0
+PFG.US,D,20180515,000000,48.5518,49.228,48.4377,48.8007,2108703.0210999,0
+PFG.US,D,20180516,000000,48.7274,49.1471,48.545,49.0242,1565510.82748,0
+PFG.US,D,20180517,000000,48.8407,49.4865,48.8407,49.1558,2354354.1737588,0
+PFG.US,D,20180518,000000,49.0075,49.0075,48.2737,48.506,1797494.8790604,0
+PFG.US,D,20180521,000000,48.6601,48.9831,48.5118,48.8172,2331727.3578225,0
+PFG.US,D,20180522,000000,48.909,49.7988,48.8348,49.4602,1419591.0787769,0
+PFG.US,D,20180523,000000,49.0475,49.1236,48.3596,49.0075,1472607.3370888,0
+PFG.US,D,20180524,000000,48.9733,48.9733,47.6942,48.3139,1383077.8322058,0
+PFG.US,D,20180525,000000,48.0816,48.265,47.7381,48.0338,1068424.9862499,0
+PFG.US,D,20180529,000000,47.6552,47.6629,45.3028,45.5653,1935257.4131042,0
+PFG.US,D,20180530,000000,46.0481,46.8122,45.9379,46.4931,1794759.4090358,0
+PFG.US,D,20180531,000000,46.4746,46.4833,45.7808,46.0286,2300153.125882,0
+PFG.US,D,20180601,000000,46.62,47.2796,46.4883,47.0025,1666097.001762,0
+PFG.US,D,20180604,000000,47.0542,47.3146,46.7117,46.7848,1070528.0902179,0
+PFG.US,D,20180605,000000,46.6463,46.7038,45.6999,46.5956,2321207.7383647,0
+PFG.US,D,20180606,000000,46.8609,47.4201,46.6629,47.3859,1595978.1625952,0
+PFG.US,D,20180607,000000,47.6288,47.6786,46.9546,47.1634,1383961.2998571,0
+PFG.US,D,20180608,000000,47.0542,47.3635,46.6385,47.2932,1160946.1872746,0
+PFG.US,D,20180611,000000,47.4201,48.1762,47.3098,47.7615,1361189.9723908,0
+PFG.US,D,20180612,000000,47.7771,47.9792,47.0785,47.2619,1648457.3709661,0
+PFG.US,D,20180613,000000,47.4201,47.8454,47.0785,47.1029,1588920.6704297,0
+PFG.US,D,20180614,000000,47.2542,47.8777,46.62,46.8464,1618332.3539431,0
+PFG.US,D,20180615,000000,46.8375,47.2277,45.896,46.9615,5227582.6328294,0
+PFG.US,D,20180618,000000,46.5458,46.7205,46.1711,46.6716,1392183.083498,0
+PFG.US,D,20180619,000000,46.3624,46.62,46.0795,46.4444,1453650.7040517,0
+PFG.US,D,20180620,000000,46.7038,46.8697,46.2375,46.5722,1810244.6906403,0
+PFG.US,D,20180621,000000,46.4219,46.62,46.138,46.3292,1906713.823675,0
+PFG.US,D,20180622,000000,46.6385,46.9039,46.3126,46.3468,2366583.333869,0
+PFG.US,D,20180625,000000,46.1301,46.1301,45.3798,45.6705,1564709.3521861,0
+PFG.US,D,20180626,000000,45.7731,45.7955,44.9466,45.1067,1368094.7537905,0
+PFG.US,D,20180627,000000,45.2042,45.2042,43.7572,43.7807,1872482.0144494,0
+PFG.US,D,20180628,000000,43.8822,44.1729,43.5553,44.1065,1389886.2725857,0
+PFG.US,D,20180629,000000,44.4148,45.0325,44.0801,44.0891,1785485.0485064,0
+PFG.US,D,20180702,000000,44.0891,44.5719,43.6235,44.0158,1564781.0954988,0
+PFG.US,D,20180703,000000,44.2227,44.6627,44.1778,44.3232,1395582.6916178,0
+PFG.US,D,20180705,000000,44.3378,44.9056,44.0891,44.5719,1411543.5288954,0
+PFG.US,D,20180706,000000,44.3974,44.7797,44.1544,44.6461,1922049.4692271,0
+PFG.US,D,20180709,000000,44.7311,45.9935,44.447,45.9546,1765350.8002358,0
+PFG.US,D,20180710,000000,45.9633,46.0384,45.3886,45.6052,1665343.6969781,0
+PFG.US,D,20180711,000000,45.4218,45.5789,44.4148,44.4647,1725708.5203245,0
+PFG.US,D,20180712,000000,44.931,44.931,44.0235,44.33,1358546.7437682,0
+PFG.US,D,20180713,000000,44.1826,44.5223,43.9222,44.2656,1412462.868203,0
+PFG.US,D,20180716,000000,44.2373,45.0705,44.2373,45.0325,1698469.6342829,0
+PFG.US,D,20180717,000000,44.931,45.7633,44.8218,45.6795,2248809.5116614,0
+PFG.US,D,20180718,000000,45.6463,46.4287,45.3126,46.3868,2236775.0834002,0
+PFG.US,D,20180719,000000,46.2706,46.3624,45.3701,45.4131,1355664.7124047,0
+PFG.US,D,20180720,000000,45.2637,45.2637,44.856,44.9876,1700331.885701,0
+PFG.US,D,20180723,000000,45.1311,45.7379,44.9622,45.5389,1318778.4006074,0
+PFG.US,D,20180724,000000,45.6393,46.0833,45.496,45.654,1478086.4763739,0
+PFG.US,D,20180725,000000,45.496,45.8706,45.1437,45.8131,1692419.6232093,0
+PFG.US,D,20180726,000000,45.9721,46.6287,45.8043,46.1956,1507494.0602694,0
+PFG.US,D,20180727,000000,47.0619,48.1606,46.5048,48.0767,2573323.9884068,0
+PFG.US,D,20180730,000000,48.1381,48.985,47.7947,48.5187,1862595.7859527,0
+PFG.US,D,20180731,000000,48.8524,48.8777,48.1108,48.3605,3289094.7208427,0
+PFG.US,D,20180801,000000,48.5694,48.7431,46.7946,46.8464,2424804.0570687,0
+PFG.US,D,20180802,000000,46.4531,46.5633,45.7379,46.3389,1973952.6812872,0
+PFG.US,D,20180803,000000,46.2209,46.8112,46.18,46.4785,1248854.2932895,0
+PFG.US,D,20180806,000000,46.5127,46.9459,46.2287,46.7117,1254419.5245498,0
+PFG.US,D,20180807,000000,46.9702,47.7615,46.8697,46.937,1507477.6617979,0
+PFG.US,D,20180808,000000,47.0298,47.0785,46.5458,46.8776,946893.86426335,0
+PFG.US,D,20180809,000000,46.8033,47.0025,46.2629,46.3292,960785.41942035,0
+PFG.US,D,20180810,000000,45.9887,45.9887,44.5886,44.9466,1375715.9434133,0
+PFG.US,D,20180813,000000,44.8959,45.0101,44.4978,44.6373,1013670.4899605,0
+PFG.US,D,20180814,000000,44.6812,45.4588,44.6549,45.3046,1183960.4170998,0
+PFG.US,D,20180815,000000,44.9144,45.2794,44.532,45.1223,1871395.6157135,0
+PFG.US,D,20180816,000000,45.1896,46.5174,45.1896,46.1956,1625553.8308235,0
+PFG.US,D,20180817,000000,45.8882,46.497,45.8706,46.3955,1720616.7949283,0
+PFG.US,D,20180820,000000,46.2375,47.0864,46.2375,46.379,1142457.9355794,0
+PFG.US,D,20180821,000000,46.2873,47.3556,46.2706,47.0375,1698400.9656835,0
+PFG.US,D,20180822,000000,46.9546,47.1293,46.6629,46.7848,1021518.1834707,0
+PFG.US,D,20180823,000000,46.6629,46.7673,45.9292,46.0384,879789.26913649,0
+PFG.US,D,20180824,000000,46.18,46.4785,46.1224,46.2209,640144.05665898,0
+PFG.US,D,20180827,000000,46.4883,47.2932,46.4883,46.9956,849434.67351269,0
+PFG.US,D,20180828,000000,47.0375,47.1781,46.7205,46.8375,1011924.0527473,0
+PFG.US,D,20180829,000000,46.8307,46.8307,45.9457,46.5867,997369.38439962,0
+PFG.US,D,20180830,000000,46.4707,46.4883,45.8481,46.0023,1025289.8319123,0
+PFG.US,D,20180831,000000,45.8882,46.1536,45.6219,45.9546,1494537.217987,0
+PFG.US,D,20180904,000000,45.8481,46.4444,45.5965,46.3868,1401019.8098197,0
+PFG.US,D,20180905,000000,46.2453,47.1088,46.2453,47.0766,2025771.8511807,0
+PFG.US,D,20180906,000000,47.0181,47.2464,46.6316,46.8414,1950211.7941943,0
+PFG.US,D,20180907,000000,46.8746,47.0522,45.9721,46.2863,2016395.0002045,0
+PFG.US,D,20180910,000000,46.4716,46.7898,46.219,46.4541,960281.16642217,0
+PFG.US,D,20180911,000000,46.254,46.3468,45.3388,46.1272,1166734.8477089,0
+PFG.US,D,20180912,000000,46.1428,46.1428,45.6471,45.8423,1082534.8460586,0
+PFG.US,D,20180913,000000,46.0755,46.3468,45.8423,46.1009,1232279.5382357,0
+PFG.US,D,20180914,000000,46.3379,47.8932,46.3379,47.868,1765739.2390291,0
+PFG.US,D,20180917,000000,47.8757,48.3391,47.7664,47.8757,2066238.1542842,0
+PFG.US,D,20180918,000000,47.9343,48.5548,47.6659,48.5226,1383298.1866664,0
+PFG.US,D,20180919,000000,48.6728,49.8935,48.666,49.4299,1537593.4546807,0
+PFG.US,D,20180920,000000,49.7012,50.5647,49.1616,49.9247,1504906.1764881,0
+PFG.US,D,20180921,000000,50.0954,50.1275,49.6154,50.0515,2118082.9467894,0
+PFG.US,D,20180924,000000,49.9598,50.2203,49.0943,49.1948,1112818.7232741,0
+PFG.US,D,20180925,000000,49.59,49.6486,48.9266,48.9948,1582744.5961066,0
+PFG.US,D,20180926,000000,49.1441,49.4299,48.5899,48.7752,1771220.4281231,0
+PFG.US,D,20180927,000000,48.8826,49.4476,48.6329,49.2885,2001772.688162,0
+PFG.US,D,20180928,000000,48.9666,49.512,48.5314,49.2533,2778853.2058636,0
+PFG.US,D,20181001,000000,49.5987,49.8427,49.1032,49.2621,2014053.0934955,0
+PFG.US,D,20181002,000000,49.2797,49.7705,48.8407,49.4818,1669103.046566,0
+PFG.US,D,20181003,000000,49.91,50.6749,49.6085,50.2808,2097956.8977546,0
+PFG.US,D,20181004,000000,50.4135,51.156,50.193,50.9179,2449601.6206679,0
+PFG.US,D,20181005,000000,51.0448,51.3814,50.3384,50.4398,1780112.4992859,0
+PFG.US,D,20181008,000000,50.4329,51.2214,50.2973,50.9852,1306067.5353973,0
+PFG.US,D,20181009,000000,50.8087,50.9764,50.1275,50.6164,1355647.2890287,0
+PFG.US,D,20181010,000000,50.515,50.8087,49.2885,49.3129,1603938.5955969,0
+PFG.US,D,20181011,000000,49.186,49.186,46.6736,46.7584,1756328.5662055,0
+PFG.US,D,20181012,000000,47.6815,47.7411,45.5144,46.3536,2993129.9829533,0
+PFG.US,D,20181015,000000,46.2101,46.5966,45.6648,45.8833,2869899.569359,0
+PFG.US,D,20181016,000000,46.3038,46.3195,45.1496,45.8746,2481249.6457302,0
+PFG.US,D,20181017,000000,45.816,46.8824,45.5233,46.3038,1971037.8529807,0
+PFG.US,D,20181018,000000,46.219,46.4678,44.9682,45.252,1431997.5473598,0
+PFG.US,D,20181019,000000,45.0569,45.6813,44.7232,45.0276,3316141.9497488,0
+PFG.US,D,20181022,000000,45.1496,45.3876,44.0754,44.168,2687722.8002018,0
+PFG.US,D,20181023,000000,43.2674,43.7474,42.8147,43.202,3260764.3115428,0
+PFG.US,D,20181024,000000,43.2274,43.2274,41.0068,41.1336,2358538.858701,0
+PFG.US,D,20181025,000000,41.3532,42.0917,41.2605,41.5542,4141689.1748297,0
+PFG.US,D,20181026,000000,41.5629,41.9152,38.545,38.6553,3824902.4777719,0
+PFG.US,D,20181029,000000,39.1324,39.8134,37.9987,38.5022,2739196.5772897,0
+PFG.US,D,20181030,000000,38.746,39.2017,38.1577,38.8797,3512102.6590938,0
+PFG.US,D,20181031,000000,39.3402,40.2662,39.065,39.5685,2995287.4068581,0
+PFG.US,D,20181101,000000,39.8886,40.755,39.873,40.4936,3303681.1612288,0
+PFG.US,D,20181102,000000,40.8575,41.5463,39.6301,39.9822,2619773.6837934,0
+PFG.US,D,20181105,000000,39.9745,40.8038,39.9745,40.3852,1965195.897514,0
+PFG.US,D,20181106,000000,40.2339,40.838,40.191,40.5873,1618591.6547734,0
+PFG.US,D,20181107,000000,41.2263,41.6292,40.717,41.5366,2377825.5109768,0
+PFG.US,D,20181108,000000,41.2516,42.0244,41.1912,41.6381,2016332.481032,0
+PFG.US,D,20181109,000000,41.4634,42.0078,40.9131,41.4439,3434825.8871238,0
+PFG.US,D,20181112,000000,41.3434,41.6205,40.755,40.838,2657275.9631759,0
+PFG.US,D,20181113,000000,40.9043,41.9336,40.9043,41.1912,1887079.7287847,0
+PFG.US,D,20181114,000000,41.7219,41.9249,40.2662,40.6195,2301705.8561508,0
+PFG.US,D,20181115,000000,40.2584,40.8886,39.873,40.7901,1843894.3541281,0
+PFG.US,D,20181116,000000,40.595,40.875,40.0828,40.554,2384815.3594473,0
+PFG.US,D,20181119,000000,40.6379,41.7219,40.4018,41.2087,2945380.7087014,0
+PFG.US,D,20181120,000000,40.7394,40.9218,40.0652,40.3511,3064596.5714953,0
+PFG.US,D,20181121,000000,40.4087,41.4634,40.0652,40.7463,2452971.5065582,0
+PFG.US,D,20181123,000000,40.5629,41.2849,40.2429,40.6115,795011.22136633,0
+PFG.US,D,20181126,000000,41.199,41.679,40.8829,41.1833,1872670.5968715,0
+PFG.US,D,20181127,000000,41.1414,41.3532,40.838,41.0926,1671161.0547376,0
+PFG.US,D,20181128,000000,41.199,42.3425,40.9218,42.3366,1900157.5097942,0
+PFG.US,D,20181129,000000,42.0411,42.4108,41.6116,41.7639,1587543.198825,0
+PFG.US,D,20181130,000000,41.721,42.0527,41.4751,41.917,3312958.5964717,0
+PFG.US,D,20181203,000000,42.3415,42.5201,40.6242,41.0584,3861943.5501437,0
+PFG.US,D,20181204,000000,40.634,40.8116,38.7226,38.9842,2541772.3043646,0
+PFG.US,D,20181206,000000,38.2036,38.5089,37.1986,38.2689,2578270.1773686,0
+PFG.US,D,20181207,000000,38.2612,39.0944,37.5654,37.7362,1954524.5921949,0
+PFG.US,D,20181210,000000,37.6075,37.7011,36.0774,36.4863,2235763.5026905,0
+PFG.US,D,20181211,000000,36.9029,37.2922,35.6531,35.7556,2404036.417837,0
+PFG.US,D,20181212,000000,36.4102,37.0746,36.1536,36.3585,2496444.8793702,0
+PFG.US,D,20181213,000000,36.5459,36.8932,36.26,36.7576,1732588.704017,0
+PFG.US,D,20181214,000000,36.4004,37.1673,36.4004,37.0746,2860044.0879963,0
+PFG.US,D,20181217,000000,36.9791,38.2123,36.7995,37.1986,2863583.0831237,0
+PFG.US,D,20181218,000000,37.345,38.146,36.8776,37.105,2194600.2645489,0
+PFG.US,D,20181219,000000,36.9634,38.2884,36.5878,36.7663,2631089.6540228,0
+PFG.US,D,20181220,000000,36.5361,37.7264,36.3927,36.6571,2647792.5221351,0
+PFG.US,D,20181221,000000,36.6044,37.4113,35.3535,35.3535,5533864.0590919,0
+PFG.US,D,20181224,000000,35.1525,35.9408,34.8764,34.9145,956963.5506598,0
+PFG.US,D,20181226,000000,35.1847,36.859,34.3514,36.859,2007182.1339433,0
+PFG.US,D,20181227,000000,36.2395,37.3781,35.9662,37.3781,2337406.3534789,0
+PFG.US,D,20181228,000000,37.5402,37.821,36.8093,37.02,2158286.8743492,0
+PFG.US,D,20181231,000000,37.1225,37.6162,36.9537,37.5402,1961069.6321265,0
+PFG.US,D,20190102,000000,36.7897,37.9743,36.7576,37.7011,2092812.9022306,0
+PFG.US,D,20190103,000000,37.42,37.7098,36.7897,36.8776,1607350.5025703,0
+PFG.US,D,20190104,000000,37.5898,38.5762,37.5898,38.5002,1941981.8113176,0
+PFG.US,D,20190107,000000,38.2973,39.1383,37.9821,38.7792,1469641.2635589,0
+PFG.US,D,20190108,000000,38.8816,39.0525,37.6845,38.3636,2295958.1918952,0
+PFG.US,D,20190109,000000,38.3801,38.908,38.0601,38.7538,2379818.9501666,0
+PFG.US,D,20190110,000000,38.628,39.1129,38.4924,39.0281,1745168.3814553,0
+PFG.US,D,20190111,000000,38.8397,39.2378,38.3051,39.1129,2090064.1084478,0
+PFG.US,D,20190114,000000,38.746,39.9364,38.6846,39.8087,1513970.4316017,0
+PFG.US,D,20190115,000000,39.6905,40.3257,39.4436,40.3032,1978032.8259735,0
+PFG.US,D,20190116,000000,40.5394,41.3209,40.4067,41.0252,1744074.808388,0
+PFG.US,D,20190117,000000,40.7706,41.7727,40.4106,41.6546,1616291.7691476,0
+PFG.US,D,20190118,000000,42.0703,42.7084,41.6546,42.5805,2798194.1780761,0
+PFG.US,D,20190122,000000,42.2819,42.4693,41.8058,42.0859,1825733.0469582,0
+PFG.US,D,20190123,000000,42.3767,42.444,41.116,41.5766,1872946.2961733,0
+PFG.US,D,20190124,000000,41.5522,42.1259,41.4233,41.7308,1466433.3125746,0
+PFG.US,D,20190125,000000,42.24,42.7484,42.0448,42.562,1987554.1884797,0
+PFG.US,D,20190128,000000,42.2742,42.6225,42.0371,42.3161,1877821.7667269,0
+PFG.US,D,20190129,000000,42.4615,42.5376,41.8664,42.1717,1881431.4802625,0
+PFG.US,D,20190130,000000,40.0301,41.1853,39.7315,40.9121,4297572.0198646,0
+PFG.US,D,20190131,000000,40.7004,42.6391,40.0047,42.5543,5437028.0102578,0
+PFG.US,D,20190201,000000,42.6391,42.8596,41.8907,42.164,2478833.9458994,0
+PFG.US,D,20190204,000000,42.1044,42.2908,41.9336,42.24,2346197.9840039,0
+PFG.US,D,20190205,000000,41.9844,42.1112,41.2878,41.518,2244271.2346779,0
+PFG.US,D,20190206,000000,41.3209,41.8146,41.1346,41.4497,1690792.0749144,0
+PFG.US,D,20190207,000000,41.3298,41.4146,40.3179,40.7608,1957814.5355366,0
+PFG.US,D,20190208,000000,40.4389,40.8819,39.5705,40.6516,1952189.8598172,0
+PFG.US,D,20190211,000000,40.8457,41.2273,40.4554,41.116,1431599.8844264,0
+PFG.US,D,20190212,000000,41.4897,41.9971,41.3043,41.4751,2014358.5150269,0
+PFG.US,D,20190213,000000,41.721,42.1805,41.6448,41.8224,1986347.875921,0
+PFG.US,D,20190214,000000,41.4751,41.8224,41.0584,41.518,1533091.0493534,0
+PFG.US,D,20190215,000000,41.9756,43.1747,41.7884,43.165,2437976.1292892,0
+PFG.US,D,20190219,000000,43.004,43.8207,42.6722,43.6489,1884638.4063424,0
+PFG.US,D,20190220,000000,43.6177,44.3817,43.6138,44.3817,1667177.2510711,0
+PFG.US,D,20190221,000000,44.4821,44.8315,44.0499,44.2344,1877835.0904848,0
+PFG.US,D,20190222,000000,44.4821,45.1418,44.4246,44.935,2231629.0380673,0
+PFG.US,D,20190225,000000,45.2413,45.4091,45.0432,45.1213,1495659.4883794,0
+PFG.US,D,20190226,000000,44.9846,45.454,44.6793,44.6881,1647499.0852887,0
+PFG.US,D,20190227,000000,44.5943,44.7301,44.2276,44.5514,2045939.9212987,0
+PFG.US,D,20190228,000000,44.4821,44.8149,44.3222,44.7368,1788077.0319055,0
+PFG.US,D,20190301,000000,44.9779,45.332,43.9992,44.1367,2719589.1299156,0
+PFG.US,D,20190304,000000,44.1719,44.7212,43.5699,44.1036,2681099.8675306,0
+PFG.US,D,20190305,000000,44.2236,44.4978,43.449,44.2929,1664007.2215521,0
+PFG.US,D,20190306,000000,44.1719,44.3954,43.7329,43.7514,1023057.5899813,0
+PFG.US,D,20190307,000000,43.484,43.6148,42.7815,42.9338,2114234.4305127,0
+PFG.US,D,20190308,000000,42.4703,43.0645,42.1191,42.8576,1882664.4403373,0
+PFG.US,D,20190311,000000,43.0997,43.6519,42.8576,43.4411,2085159.9405693,0
+PFG.US,D,20190312,000000,43.6305,44.0636,43.5114,43.5885,2102865.1652511,0
+PFG.US,D,20190313,000000,43.7417,44.1367,43.4157,43.8899,2512509.2319991,0
+PFG.US,D,20190314,000000,43.8197,44.5652,43.405,44.3866,2987554.5026483,0
+PFG.US,D,20190315,000000,44.3866,45.0228,44.207,44.7994,9717771.0987606,0
+PFG.US,D,20190318,000000,45.0139,45.4588,44.854,45.332,2249343.4868892,0
+PFG.US,D,20190319,000000,45.5613,45.7174,44.4802,44.5925,1991265.3675578,0
+PFG.US,D,20190320,000000,44.5836,44.6969,43.4324,43.527,2776911.0118971,0
+PFG.US,D,20190321,000000,43.3299,44.2842,42.7454,44.1631,2213074.1675815,0
+PFG.US,D,20190322,000000,43.6998,43.7748,42.1463,42.4635,2351051.9315635,0
+PFG.US,D,20190325,000000,42.5054,42.9708,41.9395,42.084,1740773.5910971,0
+PFG.US,D,20190326,000000,42.4195,43.1581,42.4195,43.0645,1508910.478244,0
+PFG.US,D,20190327,000000,43.0548,43.245,42.6665,42.8576,1543932.4888142,0
+PFG.US,D,20190328,000000,42.8576,43.2197,42.6342,42.9436,1143094.4012539,0
+PFG.US,D,20190329,000000,43.3641,43.4587,42.8391,43.0997,1725640.8766297,0
+PFG.US,D,20190401,000000,43.5699,44.7056,43.5182,44.6345,1650402.6396461,0
+PFG.US,D,20190402,000000,44.6022,45.1418,44.3339,44.4119,1392092.8919048,0
+PFG.US,D,20190403,000000,44.8587,45.2199,43.9739,44.8764,1616611.5393416,0
+PFG.US,D,20190404,000000,44.849,45.4588,44.849,45.177,946386.53655177,0
+PFG.US,D,20190405,000000,45.177,45.9584,44.9896,45.6735,1949771.0852731,0
+PFG.US,D,20190408,000000,45.5974,45.855,45.4257,45.7857,934341.8592458,0
+PFG.US,D,20190409,000000,45.5974,45.5974,44.3339,44.4802,2111615.7995974,0
+PFG.US,D,20190410,000000,44.5153,45.3632,44.3085,45.2969,1245230.2310913,0
+PFG.US,D,20190411,000000,45.5379,46.1301,45.2969,45.9067,1209184.3409577,0
+PFG.US,D,20190412,000000,46.6453,47.2815,46.5917,47.1165,1429208.7823029,0
+PFG.US,D,20190415,000000,47.0912,47.3742,46.4912,46.619,963498.3415467,0
+PFG.US,D,20190416,000000,46.6961,47.6845,46.619,47.5879,1539616.6161001,0
+PFG.US,D,20190417,000000,47.8035,48.0171,47.5557,47.8035,1606191.3356172,0
+PFG.US,D,20190418,000000,47.7615,47.8981,47.2873,47.4171,2206652.1161862,0
+PFG.US,D,20190422,000000,47.2551,47.5791,47.0395,47.2551,1447509.4764805,0
+PFG.US,D,20190423,000000,47.4171,47.8386,47.1078,47.7001,1401600.930653,0
+PFG.US,D,20190424,000000,47.4444,47.5634,47.1078,47.3039,1361912.5300406,0
+PFG.US,D,20190425,000000,47.0659,48.0171,46.8931,47.8981,1955317.868253,0
+PFG.US,D,20190426,000000,48.2942,49.3451,48.2767,49.2729,1897408.7160115,0
+PFG.US,D,20190429,000000,49.3841,49.7529,49.1099,49.3158,1152591.1660528,0
+PFG.US,D,20190430,000000,49.3588,49.3588,48.7314,49.0835,1818976.8767062,0
+PFG.US,D,20190501,000000,49.1607,49.5207,48.4562,48.8426,1911401.7367109,0
+PFG.US,D,20190502,000000,48.7157,49.3588,48.1225,48.5499,1884684.5270433,0
+PFG.US,D,20190503,000000,48.7929,49.4701,48.7391,49.4446,1119092.1635218,0
+PFG.US,D,20190506,000000,48.5499,49.3763,48.2171,49.2046,871288.71148029,0
+PFG.US,D,20190507,000000,48.6036,48.9294,48.1225,48.4738,1515243.3629507,0
+PFG.US,D,20190508,000000,48.3274,48.7236,47.9595,48.1128,1075009.9974558,0
+PFG.US,D,20190509,000000,47.5108,48.0269,47.2025,47.9928,1105414.8133985,0
+PFG.US,D,20190510,000000,47.7615,48.5499,47.1001,48.5001,1003273.8590388,0
+PFG.US,D,20190513,000000,47.4171,48.2406,46.2833,46.576,1309647.5267035,0
+PFG.US,D,20190514,000000,46.7126,47.9333,46.379,47.4698,1034160.3800814,0
+PFG.US,D,20190515,000000,46.8931,47.2815,46.5146,47.0395,1374067.8970291,0
+PFG.US,D,20190516,000000,47.341,48.1908,47.2669,47.6756,1355650.3637422,0
+PFG.US,D,20190517,000000,47.0912,47.5879,46.7995,47.0142,1480018.4212957,0
+PFG.US,D,20190520,000000,46.6619,47.5108,46.6619,47.1165,1059496.0185262,0
+PFG.US,D,20190521,000000,47.5205,47.6493,47.2376,47.502,1236895.7079588,0
+PFG.US,D,20190522,000000,47.2287,47.2629,46.9459,47.1614,1471560.9096271,0
+PFG.US,D,20190523,000000,46.7126,46.7126,45.5116,46.0179,1684927.5715494,0
+PFG.US,D,20190524,000000,46.379,47.3293,46.0862,46.5594,1526656.6991045,0
+PFG.US,D,20190528,000000,46.5146,46.7898,46.258,46.4726,4570293.9742326,0
+PFG.US,D,20190529,000000,46.095,46.5693,45.975,46.4052,1344169.3838935,0
+PFG.US,D,20190530,000000,46.5917,46.9459,46.2512,46.4726,1590631.2359866,0
+PFG.US,D,20190531,000000,45.9272,45.9613,44.6003,44.7301,2056944.3205699,0
+PFG.US,D,20190603,000000,44.6685,46.0306,44.5514,45.979,1639861.4971944,0
+PFG.US,D,20190604,000000,46.7936,47.661,46.4561,47.5323,2058653.8612222,0
+PFG.US,D,20190605,000000,47.5908,47.7039,46.7985,47.3039,1078144.1553185,0
+PFG.US,D,20190606,000000,47.2542,47.9118,47.1332,47.825,1128353.200293,0
+PFG.US,D,20190607,000000,47.7995,48.2777,47.7995,48.025,1443449.8298835,0
+PFG.US,D,20190610,000000,48.3293,48.8914,47.2806,47.4357,2149606.9584111,0
+PFG.US,D,20190611,000000,47.9567,48.1205,47.4707,47.5128,1262408.6548767,0
+PFG.US,D,20190612,000000,47.4278,47.5128,46.9595,47.2005,1100667.4559035,0
+PFG.US,D,20190613,000000,47.4874,48.1031,47.1235,48.0942,1386839.2316027,0
+PFG.US,D,20190614,000000,48.1031,48.589,47.6699,48.4943,685052.29572599,0
+PFG.US,D,20190617,000000,48.4757,48.5987,47.5078,47.5811,817604.21545523,0
+PFG.US,D,20190618,000000,47.8523,48.7196,47.5908,48.5626,826500.386236,0
+PFG.US,D,20190619,000000,48.7129,49.266,48.5108,48.7196,1808519.7764209,0
+PFG.US,D,20190620,000000,49.2924,50.2105,48.8757,50.0642,1519236.3907573,0
+PFG.US,D,20190621,000000,50.2018,50.7921,49.9598,49.987,2687159.1027445,0
+PFG.US,D,20190624,000000,49.9686,50.3325,49.6047,49.8818,1377015.5222785,0
+PFG.US,D,20190625,000000,49.8739,49.908,48.7812,48.945,1246940.7966481,0
+PFG.US,D,20190626,000000,49.229,49.3948,48.6329,48.7129,1393333.026311,0
+PFG.US,D,20190627,000000,48.9109,49.4826,48.8318,49.266,652043.19753051,0
+PFG.US,D,20190628,000000,49.7422,50.4008,49.5002,50.236,2179589.513713,0
+PFG.US,D,20190701,000000,50.7755,51.357,50.3764,50.9316,1980543.8419197,0
+PFG.US,D,20190702,000000,50.7315,50.8721,49.709,50.1061,1398972.0506929,0
+PFG.US,D,20190703,000000,50.3053,50.9609,49.7607,50.8721,605333.17640905,0
+PFG.US,D,20190705,000000,50.9228,51.0955,50.4203,51.0086,1069086.0496316,0
+PFG.US,D,20190708,000000,50.558,50.9413,50.314,50.5238,1079520.6020187,0
+PFG.US,D,20190709,000000,50.4008,50.8457,50.2447,50.713,1340745.1780664,0
+PFG.US,D,20190710,000000,50.713,51.1404,50.1412,50.3764,909163.03118456,0
+PFG.US,D,20190711,000000,50.55,50.8633,50.0925,50.4974,1235368.6003018,0
+PFG.US,D,20190712,000000,50.8545,51.357,50.5764,51.278,910715.76145333,0
+PFG.US,D,20190715,000000,51.236,51.2907,50.7228,50.9033,646491.29002827,0
+PFG.US,D,20190716,000000,50.9316,51.3912,50.4974,51.1667,1328568.2880841,0
+PFG.US,D,20190717,000000,51.0009,51.0009,50.3335,50.6545,1152755.1507677,0
+PFG.US,D,20190718,000000,51.7805,51.8508,50.5764,51.7805,1667494.9714561,0
+PFG.US,D,20190719,000000,51.556,52.2331,51.4702,51.4955,1931286.9331957,0
+PFG.US,D,20190722,000000,51.3912,51.6116,50.9413,51.035,1374180.6365205,0
+PFG.US,D,20190723,000000,51.4702,51.9034,51.3473,51.8848,1296855.6940405,0
+PFG.US,D,20190724,000000,51.6614,52.596,51.5901,52.5444,1300847.6969427,0
+PFG.US,D,20190725,000000,52.5873,52.596,51.876,52.1199,1966956.6833897,0
+PFG.US,D,20190726,000000,51.9804,52.7435,51.2614,52.6312,1926078.3686902,0
+PFG.US,D,20190729,000000,52.5102,52.5444,51.4702,51.6156,1673491.6874974,0
+PFG.US,D,20190730,000000,51.1735,51.5648,50.836,51.5463,1307202.1046431,0
+PFG.US,D,20190731,000000,51.4535,51.4702,49.9598,50.3422,2522828.9950856,0
+PFG.US,D,20190801,000000,50.2983,50.314,47.8962,48.3109,2260609.2367997,0
+PFG.US,D,20190802,000000,48.2416,48.7284,47.2961,47.9567,2057071.4087239,0
+PFG.US,D,20190805,000000,46.7244,47.2619,45.935,46.5926,1995418.2804614,0
+PFG.US,D,20190806,000000,47.1235,47.3908,46.1399,47.1235,1505648.2073228,0
+PFG.US,D,20190807,000000,46.1428,46.8464,45.5204,46.699,1506246.7515321,0
+PFG.US,D,20190808,000000,47.219,48.3391,46.9067,48.303,1643755.1092677,0
+PFG.US,D,20190809,000000,47.8445,48.1401,47.2619,47.6952,964725.15219469,0
+PFG.US,D,20190812,000000,47.1918,47.3312,45.7272,45.8647,1666677.0976907,0
+PFG.US,D,20190813,000000,45.8131,47.619,45.7086,46.8883,1390677.4988347,0
+PFG.US,D,20190814,000000,46.0404,46.0404,45.3203,45.4754,1223158.9133765,0
+PFG.US,D,20190815,000000,45.5974,45.8999,45.1437,45.2579,1544355.7743595,0
+PFG.US,D,20190816,000000,45.2246,46.4648,45.1896,46.2209,1854565.6594472,0
+PFG.US,D,20190819,000000,47.1918,47.219,46.577,46.7332,1345319.3267064,0
+PFG.US,D,20190820,000000,46.3526,46.8375,45.979,46.2043,986157.954426,0
+PFG.US,D,20190821,000000,46.6892,46.8629,46.4814,46.6112,787880.96098361,0
+PFG.US,D,20190822,000000,46.9936,47.2619,46.5234,46.9156,991766.23167399,0
+PFG.US,D,20190823,000000,46.5926,47.0288,45.094,45.3701,1333006.1244299,0
+PFG.US,D,20190826,000000,45.8833,46.217,45.6062,46.0404,988619.77495774,0
+PFG.US,D,20190827,000000,46.3439,46.5566,45.3612,45.5457,1209699.8679049,0
+PFG.US,D,20190828,000000,45.0764,45.7184,45.0667,45.5457,1206259.2636064,0
+PFG.US,D,20190829,000000,46.0999,46.3292,45.8414,46.1428,1211327.4161998,0
+PFG.US,D,20190830,000000,46.4726,46.82,46.0648,46.1604,1383011.2134153,0
+PFG.US,D,20190903,000000,45.9272,45.935,45.1301,45.6842,1313495.0180757,0
+PFG.US,D,20190904,000000,46.218,46.3935,45.9467,46.0678,1273961.3780379,0
+PFG.US,D,20190905,000000,46.658,47.5517,46.658,47.2454,1233926.5597156,0
+PFG.US,D,20190906,000000,47.2532,47.9587,47.0249,47.7703,1315145.1142689,0
+PFG.US,D,20190909,000000,48.1304,49.1451,47.9226,49.0934,1523801.3152571,0
+PFG.US,D,20190910,000000,49.0583,49.6817,48.8904,49.6543,1158618.6292281,0
+PFG.US,D,20190911,000000,49.5149,49.7071,48.7177,49.6817,1202732.5673326,0
+PFG.US,D,20190912,000000,49.4446,50.4359,49.0153,50.2769,1362193.3538648,0
+PFG.US,D,20190913,000000,50.7599,51.0829,50.3384,50.6886,1250524.887572,0
+PFG.US,D,20190916,000000,50.3472,50.5754,49.6915,49.8925,1122811.5418355,0
+PFG.US,D,20190917,000000,49.5578,50.1364,49.4798,50.1091,1256200.808515,0
+PFG.US,D,20190918,000000,49.8739,50.2594,49.6319,50.0944,1337249.2289266,0
+PFG.US,D,20190919,000000,50.0476,50.5921,49.8457,49.8739,729206.20510467,0
+PFG.US,D,20190920,000000,50.0476,50.2769,49.4446,49.5763,1747388.3245325,0
+PFG.US,D,20190923,000000,48.944,50.3198,48.8261,50.0661,825143.4127206,0
+PFG.US,D,20190924,000000,50.3472,50.3472,49.2417,49.5676,1274585.5448589,0
+PFG.US,D,20190925,000000,49.627,49.9607,49.2953,49.7695,911722.21764074,0
+PFG.US,D,20190926,000000,49.627,49.9344,49.2084,49.7139,828219.15102856,0
+PFG.US,D,20190927,000000,50.1637,50.3559,49.8739,50.2866,748074.69635747,0
+PFG.US,D,20190930,000000,50.3384,50.5921,49.951,50.0856,1102779.7840117,0
+PFG.US,D,20191001,000000,50.4505,50.4505,48.3313,48.3655,873341.59512935,0
+PFG.US,D,20191002,000000,48.1108,48.1108,46.9673,47.0776,1266379.134785,0
+PFG.US,D,20191003,000000,46.7868,46.9419,45.9028,46.7711,1256056.296985,0
+PFG.US,D,20191004,000000,46.7351,48.023,46.7351,47.9889,1051047.7309978,0
+PFG.US,D,20191007,000000,48.0143,48.1401,47.5839,47.5839,854231.22642215,0
+PFG.US,D,20191008,000000,46.8492,46.9556,45.8764,45.9028,1106678.5206073,0
+PFG.US,D,20191009,000000,46.578,47.0034,46.2823,46.7175,1349587.0289104,0
+PFG.US,D,20191010,000000,46.8931,47.5684,46.7175,47.2873,1020140.711866,0
+PFG.US,D,20191011,000000,48.1547,49.1812,48.1547,48.5148,1030583.4634886,0
+PFG.US,D,20191014,000000,47.9976,48.5235,47.8474,48.4368,839711.40482637,0
+PFG.US,D,20191015,000000,48.5674,49.19,48.4191,48.9363,771517.3362502,0
+PFG.US,D,20191016,000000,48.8397,49.1032,48.2338,48.5577,924541.72272439,0
+PFG.US,D,20191017,000000,48.9099,49.1636,48.5148,48.6376,615763.62917818,0
+PFG.US,D,20191018,000000,48.4981,49.2826,48.4981,49.0845,783862.31056524,0
+PFG.US,D,20191021,000000,49.4611,49.8925,49.4611,49.8105,705064.58036489,0
+PFG.US,D,20191022,000000,49.6359,50.0086,48.7421,49.7598,964393.08314712,0
+PFG.US,D,20191023,000000,49.6817,50.31,49.6817,50.2496,687030.3613489,0
+PFG.US,D,20191024,000000,50.31,50.5999,49.9013,50.31,1204670.6616813,0
+PFG.US,D,20191025,000000,46.4551,48.508,46.4551,47.7781,2524262.8364362,0
+PFG.US,D,20191028,000000,47.946,48.8211,47.946,48.2777,1080676.6942584,0
+PFG.US,D,20191029,000000,48.1031,48.6718,48.023,48.2094,1038909.7873853,0
+PFG.US,D,20191030,000000,48.0328,48.0562,47.2796,47.6123,1117111.0231854,0
+PFG.US,D,20191031,000000,47.3918,47.5605,46.5087,46.7868,1610917.1701183,0
+PFG.US,D,20191101,000000,47.2796,47.867,47.2796,47.8132,1106728.7409263,0
+PFG.US,D,20191104,000000,48.3567,48.6114,48.2171,48.5723,1110192.9180276,0
+PFG.US,D,20191105,000000,48.6299,49.4349,48.5674,49.3217,1605263.7970737,0
+PFG.US,D,20191106,000000,49.3666,49.593,49.0065,49.3568,1434250.2873802,0
+PFG.US,D,20191107,000000,49.6817,49.989,48.8397,48.9606,1616639.2117622,0
+PFG.US,D,20191108,000000,48.8738,48.9275,47.7255,48.4718,1352477.2595098,0
+PFG.US,D,20191111,000000,47.9811,48.988,47.9811,48.6992,935290.92078301,0
+PFG.US,D,20191112,000000,48.6036,49.1636,48.4787,48.9694,1120921.6179968,0
+PFG.US,D,20191113,000000,48.4288,48.4288,47.6562,47.6825,949617.03543437,0
+PFG.US,D,20191114,000000,47.5684,47.9889,47.5146,47.8493,788052.12002974,0
+PFG.US,D,20191115,000000,48.1401,48.2386,47.6298,47.8747,1118543.8396314,0
+PFG.US,D,20191118,000000,47.622,47.7303,47.0063,47.5761,719541.35597302,0
+PFG.US,D,20191119,000000,47.9089,48.3313,47.7664,48.023,1081844.0604473,0
+PFG.US,D,20191120,000000,47.622,47.8308,47.0609,47.5761,837951.6438551,0
+PFG.US,D,20191121,000000,47.6483,47.867,47.3664,47.6298,837602.15143157,0
+PFG.US,D,20191122,000000,47.8932,48.4094,47.7615,47.8747,780002.52033939,0
+PFG.US,D,20191125,000000,47.8405,48.225,47.6825,48.0757,1095808.3838214,0
+PFG.US,D,20191126,000000,47.7995,48.0328,47.5517,47.8932,968602.36579651,0
+PFG.US,D,20191127,000000,47.9273,48.4368,47.9273,48.3919,886738.12142839,0
+PFG.US,D,20191129,000000,48.3919,48.5674,48.1908,48.2952,534337.01901783,0
+PFG.US,D,20191202,000000,48.3665,48.7373,47.623,47.6766,1064704.5830317,0
+PFG.US,D,20191203,000000,46.8267,47.545,46.1887,46.3487,1303632.3623817,0
+PFG.US,D,20191204,000000,46.4628,47.2347,46.3915,46.7468,863310.85510268,0
+PFG.US,D,20191205,000000,46.7468,47.0737,46.499,46.737,1343445.8013391,0
+PFG.US,D,20191206,000000,47.6044,47.782,47.2679,47.5059,892899.847089,0
+PFG.US,D,20191209,000000,47.3839,47.5859,47.0737,47.1459,867913.70106771,0
+PFG.US,D,20191210,000000,47.2434,47.4903,47.0308,47.137,1053977.9328714,0
+PFG.US,D,20191211,000000,46.8786,47.6044,46.6931,47.3839,1240249.1953777,0
+PFG.US,D,20191212,000000,47.4737,48.7041,47.34,48.5655,1267697.1619306,0
+PFG.US,D,20191213,000000,48.3129,48.8172,47.7732,48.0659,1182226.2787402,0
+PFG.US,D,20191216,000000,48.4368,48.7139,48.0738,48.146,1187882.7264982,0
+PFG.US,D,20191217,000000,48.1615,48.624,48.0201,48.3929,980898.14469709,0
+PFG.US,D,20191218,000000,48.5431,48.9675,48.3129,48.464,1263802.5249529,0
+PFG.US,D,20191219,000000,48.587,48.8494,48.2513,48.7831,1148296.8163326,0
+PFG.US,D,20191220,000000,49.1274,49.4728,48.3752,48.7373,3077957.2261378,0
+PFG.US,D,20191223,000000,48.7216,48.7216,48.2777,48.5098,829542.30269654,0
+PFG.US,D,20191224,000000,48.7216,48.8084,48.3401,48.4455,285173.51874756,0
+PFG.US,D,20191226,000000,48.5098,48.8172,48.3488,48.667,466331.53286375,0
+PFG.US,D,20191227,000000,48.5606,48.7558,48.224,48.4807,775197.76819419,0
+PFG.US,D,20191230,000000,48.6493,48.6493,48.3226,48.384,570940.457182,0
+PFG.US,D,20191231,000000,48.2952,48.7929,48.2952,48.6942,761221.14596636,0
+PFG.US,D,20200102,000000,49.0748,49.4826,48.7831,49.3392,1315330.6219777,0
+PFG.US,D,20200103,000000,48.3929,48.7461,48.0113,48.6143,1012258.1716039,0
+PFG.US,D,20200106,000000,48.1284,48.7216,47.9772,48.6942,961971.23388963,0
+PFG.US,D,20200107,000000,48.5967,49.27,48.1528,49.0045,980763.8822118,0
+PFG.US,D,20200108,000000,48.9509,49.6183,48.8757,49.2173,1329354.389811,0
+PFG.US,D,20200109,000000,49.5002,49.7841,49.2417,49.7373,1067658.3577079,0
+PFG.US,D,20200110,000000,49.7929,50.0008,49.2963,49.3149,1267390.7154947,0
+PFG.US,D,20200113,000000,49.4378,49.7568,49.2963,49.6222,1604869.2088537,0
+PFG.US,D,20200114,000000,49.6495,49.8447,49.2426,49.3588,1924501.0407142,0
+PFG.US,D,20200115,000000,49.2084,49.2963,48.7265,48.8807,1812579.4230179,0
+PFG.US,D,20200116,000000,49.3226,49.907,49.2476,49.668,1610229.4592205,0
+PFG.US,D,20200117,000000,49.668,50.6047,49.668,50.5354,2087611.5120563,0
+PFG.US,D,20200121,000000,50.1275,50.2973,49.1109,49.2378,1817056.2057335,0
+PFG.US,D,20200122,000000,49.4466,49.7119,49.1987,49.2329,1146159.8905172,0
+PFG.US,D,20200123,000000,49.0143,49.2037,48.0659,48.986,1212833.0008631,0
+PFG.US,D,20200124,000000,48.986,48.9958,47.8084,48.1284,1339956.0016263,0
+PFG.US,D,20200127,000000,47.0112,47.4971,46.7468,46.8434,1299786.9208185,0
+PFG.US,D,20200128,000000,47.3742,48.1098,47.1694,47.6766,1813113.3982457,0
+PFG.US,D,20200129,000000,49.4905,49.4905,47.9946,48.2328,1850154.4706177,0
+PFG.US,D,20200130,000000,47.7195,48.2162,47.4366,48.1898,1312556.2055832,0
+PFG.US,D,20200131,000000,47.7987,47.8796,46.8531,46.8786,2777863.1481477,0
+PFG.US,D,20200203,000000,47.3742,48.2699,47.2347,47.6932,1467638.6002288,0
+PFG.US,D,20200204,000000,48.3577,48.7333,48.2874,48.3226,833851.0010793,0
+PFG.US,D,20200205,000000,49.19,49.907,49.0045,49.7032,1117991.4161233,0
+PFG.US,D,20200206,000000,50.0661,50.0759,49.4905,49.6876,1195847.2591177,0
+PFG.US,D,20200207,000000,49.27,49.5617,48.9675,49.2173,828626.03810229,0
+PFG.US,D,20200210,000000,49.0045,49.4017,48.907,49.4017,669685.90303978,0
+PFG.US,D,20200211,000000,49.5257,50.3676,49.4309,49.8808,845667.12468894,0
+PFG.US,D,20200212,000000,49.9334,50.4642,49.9042,50.0349,856929.79988596,0
+PFG.US,D,20200213,000000,49.6876,50.03,49.2602,49.5715,1441587.5784654,0
+PFG.US,D,20200214,000000,49.5002,49.9237,49.4953,49.8993,865799.32315058,0
+PFG.US,D,20200218,000000,49.6963,50.1549,48.4104,48.9256,1496542.9560306,0
+PFG.US,D,20200219,000000,49.19,49.5813,48.9675,49.5002,820088.58388525,0
+PFG.US,D,20200220,000000,49.2963,49.907,49.2084,49.5617,1049738.9279924,0
+PFG.US,D,20200221,000000,49.2173,49.27,48.1381,48.1713,1271092.6704326,0
+PFG.US,D,20200224,000000,46.7117,47.3127,45.373,45.7974,1467838.4566,0
+PFG.US,D,20200225,000000,46.0823,46.3399,43.488,43.808,1612367.4099403,0
+PFG.US,D,20200226,000000,44.3914,44.7632,43.2948,43.3367,1685112.0543536,0
+PFG.US,D,20200227,000000,42.5406,43.2948,41.1326,41.443,1944768.5265657,0
+PFG.US,D,20200228,000000,40.5023,40.8419,38.6201,39.7773,3526353.9557191,0
+PFG.US,D,20200302,000000,39.9648,42.2127,39.3997,42.1854,2677411.236351,0
+PFG.US,D,20200303,000000,42.079,42.6801,39.9286,40.0993,2918525.1369308,0
+PFG.US,D,20200304,000000,40.8702,41.5239,39.5608,41.4341,2699838.195916,0
+PFG.US,D,20200305,000000,39.8301,40.1344,38.9256,39.3285,2035852.8115263,0
+PFG.US,D,20200306,000000,36.9332,39.2749,36.9274,37.8856,3393706.7198743,0
+PFG.US,D,20200309,000000,34.4267,36.0746,31.6039,31.7297,3523529.3190058,0
+PFG.US,D,20200310,000000,33.486,34.6588,31.1102,33.6656,4689846.0056918,0
+PFG.US,D,20200311,000000,32.3571,33.127,31.3893,32.1874,3967541.5072735,0
+PFG.US,D,20200312,000000,29.3208,30.2692,27.6504,27.7606,4487280.811956,0
+PFG.US,D,20200313,000000,29.8925,31.9171,28.306,31.8566,4330487.8517536,0
+PFG.US,D,20200316,000000,26.4425,29.2924,26.1391,26.264,2742825.7640104,0
+PFG.US,D,20200317,000000,26.982,27.5772,24.7321,25.6814,4159206.8419938,0
+PFG.US,D,20200318,000000,23.6559,24.6413,22.7046,24.3828,3282510.7345412,0
+PFG.US,D,20200319,000000,23.7719,25.9956,22.8597,24.0959,2648786.6794688,0
+PFG.US,D,20200320,000000,24.2394,25.1252,22.528,23.0109,3588499.038126,0
+PFG.US,D,20200323,000000,22.6802,23.1543,20.8877,21.6489,2503289.1914064,0
+PFG.US,D,20200324,000000,23.288,26.6396,23.1543,26.5332,3009886.1460979,0
+PFG.US,D,20200325,000000,27.0875,31.238,26.6844,29.2037,3246184.0205834,0
+PFG.US,D,20200326,000000,29.5705,31.0576,28.8984,30.3306,2782939.4999768,0
+PFG.US,D,20200327,000000,28.6739,30.5112,28.2357,29.2135,2271104.2585502,0
+PFG.US,D,20200330,000000,28.8535,29.9647,27.7422,29.757,2310392.9464202,0
+PFG.US,D,20200331,000000,29.4984,29.672,27.6709,28.0826,2541932.1894616,0
+PFG.US,D,20200401,000000,26.3176,26.658,24.212,24.5525,2595512.1452309,0
+PFG.US,D,20200402,000000,24.2023,25.216,23.3788,23.8354,2822788.8105906,0
+PFG.US,D,20200403,000000,23.5904,24.2833,23.1183,23.6656,1998627.2563502,0
+PFG.US,D,20200406,000000,25.4131,25.6453,24.7047,25.3223,2853255.1208014,0
+PFG.US,D,20200407,000000,27.4289,28.0787,25.7263,25.8161,2414466.8706062,0
+PFG.US,D,20200408,000000,26.2727,27.7109,25.6902,27.2777,3554848.3497337,0
+PFG.US,D,20200409,000000,28.5402,30.9132,28.0913,29.2135,2719189.4171732,0
+PFG.US,D,20200413,000000,29.3111,29.3443,27.8543,28.227,2366421.3989632,0
+PFG.US,D,20200414,000000,28.7715,29.1842,28.0114,28.2983,2254047.7983966,0
+PFG.US,D,20200415,000000,26.9177,27.1791,26.1829,26.5498,1941872.1465395,0
+PFG.US,D,20200416,000000,26.2902,26.5332,25.4482,25.6541,1770535.7919385,0
+PFG.US,D,20200417,000000,26.9899,27.6611,26.7996,27.3626,2498953.8455075,0
+PFG.US,D,20200420,000000,26.5244,27.3391,26.0317,26.6932,1594063.6410493,0
+PFG.US,D,20200421,000000,25.538,26.3605,25.1888,25.4756,1502544.7965942,0
+PFG.US,D,20200422,000000,26.337,26.4337,25.8512,26.0317,1539166.6830388,0
+PFG.US,D,20200423,000000,27.0346,27.0346,25.9859,26.4073,1843880.0054656,0
+PFG.US,D,20200424,000000,26.7118,27.1791,25.7702,26.8649,2747427.5850709,0
+PFG.US,D,20200427,000000,27.1595,28.6017,27.1147,28.3958,2756261.2366791,0
+PFG.US,D,20200428,000000,30.716,31.478,29.3959,30.1179,3535698.0097523,0
+PFG.US,D,20200429,000000,31.396,32.9757,31.0936,32.7513,3824272.1615241,0
+PFG.US,D,20200430,000000,31.9552,32.8762,31.5864,32.6245,4229628.0279786,0
+PFG.US,D,20200501,000000,31.6127,31.8469,31.04,31.4536,2873996.1125169,0
+PFG.US,D,20200504,000000,30.7716,31.4956,30.3687,31.3357,1958764.6219783,0
+PFG.US,D,20200505,000000,31.8742,32.1153,31.0663,31.238,2176617.2907563,0
+PFG.US,D,20200506,000000,31.6684,31.7581,30.2067,30.4302,2324252.7295386,0
+PFG.US,D,20200507,000000,30.637,32.8489,30.637,32.5181,2438321.522095,0
+PFG.US,D,20200508,000000,33.369,34.3281,32.7777,34.2374,2042600.7825426,0
+PFG.US,D,20200511,000000,33.3514,33.6284,32.725,32.8059,1567798.4142522,0
+PFG.US,D,20200512,000000,33.1631,33.4499,31.2908,31.2985,1523538.9397133,0
+PFG.US,D,20200513,000000,30.4838,31.1473,28.9081,29.1315,1765847.8789027,0
+PFG.US,D,20200514,000000,28.306,30.2234,27.5451,30.1257,2076455.426924,0
+PFG.US,D,20200515,000000,29.8126,30.6907,29.3111,30.3306,1644891.7283226,0
+PFG.US,D,20200518,000000,31.9152,33.3164,31.6039,32.9475,1872221.6887145,0
+PFG.US,D,20200519,000000,32.5368,32.688,31.6039,31.6303,1260255.3305897,0
+PFG.US,D,20200520,000000,32.366,32.8859,32.1952,32.366,1001432.1057101,0
+PFG.US,D,20200521,000000,32.123,33.2451,31.8372,33.1543,1335046.7092253,0
+PFG.US,D,20200522,000000,33.3251,33.3338,32.4655,33.0929,1819358.1411682,0
+PFG.US,D,20200526,000000,34.7145,35.5829,34.5076,35.0618,2287817.3757073,0
+PFG.US,D,20200527,000000,36.703,37.2591,35.9058,36.7294,1646370.6654696,0
+PFG.US,D,20200528,000000,37.2932,37.4464,36.1653,36.5595,2397931.0619222,0
+PFG.US,D,20200529,000000,35.415,36.8044,34.5788,35.0872,2991841.6780372,0
+PFG.US,D,20200601,000000,35.0872,36.2142,34.4803,35.9058,2087818.5427589,0
+PFG.US,D,20200602,000000,36.4687,36.8952,35.8687,36.0774,1576095.0159192,0
+PFG.US,D,20200603,000000,36.9595,39.2232,36.6502,39.0934,1868028.8045367,0
+PFG.US,D,20200604,000000,38.4582,40.5569,38.2318,40.5569,1929688.0822258,0
+PFG.US,D,20200605,000000,42.9366,43.9816,42.3103,42.7464,2125504.2800411,0
+PFG.US,D,20200608,000000,43.6109,44.8276,43.2548,44.2646,2950515.4800853,0
+PFG.US,D,20200609,000000,42.2742,43.2928,41.8293,42.9464,1477396.715667,0
+PFG.US,D,20200610,000000,42.3201,42.3922,40.2574,40.2858,1986938.2208946,0
+PFG.US,D,20200611,000000,37.5215,38.7949,36.2785,36.3867,2419400.7607143,0
+PFG.US,D,20200612,000000,38.4494,38.504,36.6054,38.0504,1666506.9635492,0
+PFG.US,D,20200615,000000,36.178,39.4847,35.978,39.0758,1878688.8359065,0
+PFG.US,D,20200616,000000,41.2478,41.2478,38.868,40.1569,2073699.45881,0
+PFG.US,D,20200617,000000,39.8935,40.1481,38.8758,38.9314,1348546.7508755,0
+PFG.US,D,20200618,000000,36.9771,38.8397,36.9771,38.3851,1917219.0944703,0
+PFG.US,D,20200619,000000,39.5383,39.6036,37.3508,38.3128,4188959.8186951,0
+PFG.US,D,20200622,000000,38.1509,38.1509,37.2513,37.4776,1471115.0761836,0
+PFG.US,D,20200623,000000,37.4317,38.6036,37.4317,38.0591,1939528.1900216,0
+PFG.US,D,20200624,000000,37.6514,37.6514,35.6335,35.9243,1867459.982557,0
+PFG.US,D,20200625,000000,35.7058,36.5771,35.3243,36.3419,2815005.6860619,0
+PFG.US,D,20200626,000000,35.9408,36.0238,35.1253,35.5595,2513341.454427,0
+PFG.US,D,20200629,000000,36.3508,36.6775,35.6151,36.6591,1337648.9416691,0
+PFG.US,D,20200630,000000,36.2239,37.9587,36.2239,37.7411,2387630.7720204,0
+PFG.US,D,20200701,000000,38.068,38.4417,36.26,36.4873,1808534.1250835,0
+PFG.US,D,20200702,000000,37.6855,38.5129,36.941,37.0601,1645880.761134,0
+PFG.US,D,20200706,000000,38.1752,39.3119,38.0591,38.3948,2274430.0735484,0
+PFG.US,D,20200707,000000,37.822,38.1665,37.1947,37.2601,1197999.5585001,0
+PFG.US,D,20200708,000000,37.4035,38.0591,37.2513,38.0407,1548534.3098748,0
+PFG.US,D,20200709,000000,38.0504,38.0504,36.096,36.2142,1901592.3760492,0
+PFG.US,D,20200710,000000,36.3867,38.0943,36.3867,38.0591,1491261.6233078,0
+PFG.US,D,20200713,000000,38.5216,38.9314,37.822,38.0318,1515379.6752449,0
+PFG.US,D,20200714,000000,38.1948,38.7754,37.6221,38.6417,1198310.1045539,0
+PFG.US,D,20200715,000000,39.6135,40.7004,39.1393,40.4847,2002433.7515438,0
+PFG.US,D,20200716,000000,39.9939,41.1756,39.5296,40.6672,1392829.7982171,0
+PFG.US,D,20200717,000000,40.6389,40.6389,39.9618,40.4398,1321108.0084628,0
+PFG.US,D,20200720,000000,39.8389,40.3296,39.5763,39.8476,1181316.1635728,0
+PFG.US,D,20200721,000000,40.076,41.0624,40.076,40.7004,1195069.3566266,0
+PFG.US,D,20200722,000000,40.6848,41.1092,40.2302,40.8662,1064565.1960241,0
+PFG.US,D,20200723,000000,40.7394,41.2292,40.5063,40.9003,1056167.1288147,0
+PFG.US,D,20200724,000000,40.839,41.1384,40.393,40.6761,1409932.379072,0
+PFG.US,D,20200727,000000,40.3667,40.7716,39.714,40.6195,1521508.6039626,0
+PFG.US,D,20200728,000000,42.6928,42.7005,39.3384,39.4573,2917727.7612549,0
+PFG.US,D,20200729,000000,39.3675,39.9481,38.8583,39.8623,2012551.6084501,0
+PFG.US,D,20200730,000000,38.6846,38.7041,37.822,38.5675,2079445.0732567,0
+PFG.US,D,20200731,000000,38.5499,38.6134,37.7313,38.5499,5048344.2647815,0
+PFG.US,D,20200803,000000,38.8485,39.7003,38.3314,39.0398,1967989.7870933,0
+PFG.US,D,20200804,000000,38.7226,39.5139,38.6221,39.2856,1747064.4547208,0
+PFG.US,D,20200805,000000,39.7042,40.8712,39.3481,40.5666,1878730.8569898,0
+PFG.US,D,20200806,000000,40.0945,40.2896,38.9675,39.0221,1696709.8733116,0
+PFG.US,D,20200807,000000,38.749,40.2858,38.7041,40.2662,1776547.8815469,0
+PFG.US,D,20200810,000000,40.6292,41.6195,40.3667,41.3921,1254129.4765854,0
+PFG.US,D,20200811,000000,42.3386,43.0645,41.9015,41.9532,2005287.0855822,0
+PFG.US,D,20200812,000000,42.6371,42.6967,40.9297,41.2742,1302824.7376611,0
+PFG.US,D,20200813,000000,40.7101,41.2839,40.5023,40.7814,881730.43819856,0
+PFG.US,D,20200814,000000,40.5209,41.3667,40.4662,41.0848,1195322.5080302,0
+PFG.US,D,20200817,000000,41.0848,41.158,40.2574,40.3394,1071837.9181279,0
+PFG.US,D,20200818,000000,40.594,40.7531,39.6525,39.7568,739484.97201257,0
+PFG.US,D,20200819,000000,39.5852,40.3394,39.4847,39.6944,933295.43178415,0
+PFG.US,D,20200820,000000,39.2476,39.4847,38.9529,39.1949,922392.49805535,0
+PFG.US,D,20200821,000000,39.2378,39.5042,38.4582,38.709,974762.04164818,0
+PFG.US,D,20200824,000000,39.2036,40.5853,39.0037,40.5384,941514.14071169,0
+PFG.US,D,20200825,000000,40.8857,41.2742,40.1296,40.2574,896299.4552088,0
+PFG.US,D,20200826,000000,40.0564,40.111,39.6222,39.7091,870794.70752679,0
+PFG.US,D,20200827,000000,39.6222,40.7931,39.6222,40.2858,1088883.1043323,0
+PFG.US,D,20200828,000000,40.6195,40.6292,39.7451,40.276,1061337.7718549,0
+PFG.US,D,20200831,000000,40.3032,40.3111,38.7118,38.748,1837842.2932455,0
+PFG.US,D,20200901,000000,38.4163,39.8242,38.224,39.4563,1360544.282576,0
+PFG.US,D,20200902,000000,39.3548,39.9852,38.8397,39.8418,1366265.2993155,0
+PFG.US,D,20200903,000000,40.1549,40.9756,38.7567,39.1256,1513740.8530008,0
+PFG.US,D,20200904,000000,40.0633,40.3588,39.1997,39.953,1468702.4510664,0
+PFG.US,D,20200908,000000,39.6046,39.8886,38.3987,38.7305,1838184.6113378,0
+PFG.US,D,20200909,000000,39.2632,39.3237,38.3519,38.5089,1172317.5023452,0
+PFG.US,D,20200910,000000,38.629,39.3832,37.4035,37.5137,1413314.5638159,0
+PFG.US,D,20200911,000000,37.5235,38.2679,37.2396,37.7909,1309204.7679734,0
+PFG.US,D,20200914,000000,38.1323,38.4709,37.7264,38.0211,1058187.2155207,0
+PFG.US,D,20200915,000000,38.0494,38.2143,36.7429,36.7605,1186552.400499,0
+PFG.US,D,20200916,000000,36.9361,38.6388,36.7868,38.2874,2017767.347287,0
+PFG.US,D,20200917,000000,37.8562,38.1675,37.3947,37.9938,1451500.4544783,0
+PFG.US,D,20200918,000000,37.8562,38.0318,36.9361,36.9537,1931151.645806,0
+PFG.US,D,20200921,000000,35.8492,36.3371,35.2238,35.8862,1734555.4956908,0
+PFG.US,D,20200922,000000,35.9682,36.4746,35.2696,35.7204,1197213.4567733,0
+PFG.US,D,20200923,000000,35.9331,36.6414,34.7193,34.7729,1293861.94809,0
+PFG.US,D,20200924,000000,34.9115,35.6014,34.0743,35.1769,1260404.966642,0
+PFG.US,D,20200925,000000,34.7193,35.8033,34.489,35.5468,1313908.0545762,0
+PFG.US,D,20200928,000000,36.4112,37.1479,36.2278,36.8981,1768025.8008969,0
+PFG.US,D,20200929,000000,36.5761,36.9381,36.0512,36.862,1652189.0481336,0
+PFG.US,D,20200930,000000,37.0464,37.6065,36.6541,37.0551,1675205.3277676,0
+PFG.US,D,20201001,000000,37.1479,37.5528,36.6688,37.1381,1474070.9006689,0
+PFG.US,D,20201002,000000,36.5478,38.0397,36.5478,37.7723,881087.82309723,0
+PFG.US,D,20201005,000000,38.2056,39.0154,38.186,38.5373,898000.7966254,0
+PFG.US,D,20201006,000000,38.8768,39.7061,38.2679,38.3987,1604489.9942006,0
+PFG.US,D,20201007,000000,38.8036,39.7403,38.8036,39.6486,1141208.5770331,0
+PFG.US,D,20201008,000000,39.9628,40.2574,39.5217,39.9812,975467.17592205,0
+PFG.US,D,20201009,000000,40.2194,40.4223,39.0201,39.0787,1379396.3753573,0
+PFG.US,D,20201012,000000,39.2729,39.5666,38.9226,39.3832,1139535.9329416,0
+PFG.US,D,20201013,000000,38.9412,39.19,37.8143,37.9567,964259.8455663,0
+PFG.US,D,20201014,000000,37.9205,38.5509,37.9205,37.9479,1247974.9252562,0
+PFG.US,D,20201015,000000,37.4786,38.2505,37.2757,38.2435,1071556.0693991,0
+PFG.US,D,20201016,000000,38.3694,38.5275,37.5967,37.9108,931391.15928291,0
+PFG.US,D,20201019,000000,38.0025,38.5812,37.5429,37.6065,855237.68260957,0
+PFG.US,D,20201020,000000,38.186,38.6729,37.8377,37.9245,926725.79414534,0
+PFG.US,D,20201021,000000,37.9479,38.1128,37.6894,37.8046,768806.46393279,0
+PFG.US,D,20201022,000000,37.7167,39.6778,37.6065,39.5129,1403211.0555719,0
+PFG.US,D,20201023,000000,40.0369,40.473,39.6867,40.0457,1543846.396839,0
+PFG.US,D,20201026,000000,39.4203,39.4934,38.1762,38.6388,1412503.8643817,0
+PFG.US,D,20201027,000000,37.4133,37.9108,36.1624,36.2082,3298444.9243026,0
+PFG.US,D,20201028,000000,35.1497,35.9595,34.7818,35.1964,2676217.2226459,0
+PFG.US,D,20201029,000000,34.9301,36.3097,34.5066,35.9974,1819627.6910434,0
+PFG.US,D,20201030,000000,35.6101,36.3458,35.453,36.0892,1228450.495144,0
+PFG.US,D,20201102,000000,36.8708,36.8981,35.9877,36.54,1309415.8982938,0
+PFG.US,D,20201103,000000,37.4883,38.6192,37.3411,38.4621,1722038.3374252,0
+PFG.US,D,20201104,000000,37.5801,39.1802,36.6737,38.389,2913391.3904515,0
+PFG.US,D,20201105,000000,38.3987,39.6818,38.2777,39.5763,1970561.2724031,0
+PFG.US,D,20201106,000000,39.9159,40.0174,37.8465,38.067,2019322.1273647,0
+PFG.US,D,20201109,000000,40.9843,45.0501,40.9756,43.8353,3724283.5065469,0
+PFG.US,D,20201110,000000,43.8274,43.9007,42.7045,43.4684,2837559.733781,0
+PFG.US,D,20201111,000000,43.5064,43.5982,41.3238,41.9132,2041840.3034274,0
+PFG.US,D,20201112,000000,41.3238,41.4537,40.4594,41.0292,2813324.8427347,0
+PFG.US,D,20201113,000000,41.3883,42.802,41.1502,42.6029,831430.17672628,0
+PFG.US,D,20201116,000000,44.168,44.6013,43.487,44.4627,1493420.0721171,0
+PFG.US,D,20201117,000000,44.0851,45.135,43.5982,45.0784,1621024.7779801,0
+PFG.US,D,20201118,000000,45.2715,46.1916,44.9866,45.0784,1548648.0742707,0
+PFG.US,D,20201119,000000,44.6353,45.0978,44.168,45.0247,1692022.9851802,0
+PFG.US,D,20201120,000000,44.8852,45.2169,44.5086,45.0881,1195129.8259903,0
+PFG.US,D,20201123,000000,45.7038,46.7721,45.5116,46.5966,1673942.6454632,0
+PFG.US,D,20201124,000000,47.1761,48.465,47.1664,48.4006,1721591.4790772,0
+PFG.US,D,20201125,000000,47.8396,48.023,47.0102,47.8493,773691.15862648,0
+PFG.US,D,20201127,000000,47.6474,48.023,47.2952,47.2952,654971.34959511,0
+PFG.US,D,20201130,000000,47.0756,47.463,45.6491,45.815,2678645.2213303,0
+PFG.US,D,20201201,000000,46.5566,46.6716,45.6658,46.178,2741106.9992177,0
+PFG.US,D,20201202,000000,45.8706,47.547,45.6745,47.3322,1502253.7237254,0
+PFG.US,D,20201203,000000,47.0346,48.2436,47.0346,47.7957,1477477.68312,0
+PFG.US,D,20201204,000000,48.3186,49.0436,48.2533,48.6523,1194206.3870647,0
+PFG.US,D,20201207,000000,48.0669,48.1128,46.8483,47.1908,1480242.8753742,0
+PFG.US,D,20201208,000000,46.5693,47.5273,46.5693,47.2493,1552451.4947508,0
+PFG.US,D,20201209,000000,47.6395,47.8054,46.5409,46.577,1896178.8306502,0
+PFG.US,D,20201210,000000,45.7096,46.5966,45.6004,46.3643,1986431.9180875,0
+PFG.US,D,20201211,000000,45.3769,46.094,45.0149,45.3867,1595753.7085167,0
+PFG.US,D,20201214,000000,46.2433,46.5127,44.2978,44.5036,2229324.0279191,0
+PFG.US,D,20201215,000000,45.0412,45.3223,44.4363,44.9866,1775913.4656813,0
+PFG.US,D,20201216,000000,44.9223,45.0695,44.168,44.8744,1675106.9369387,0
+PFG.US,D,20201217,000000,45.1535,45.2199,44.4002,45.0412,1738456.2820954,0
+PFG.US,D,20201218,000000,44.8939,45.4442,44.0841,44.6237,5209319.8601171,0
+PFG.US,D,20201221,000000,44.846,44.846,43.5621,44.205,1799028.1361443,0
+PFG.US,D,20201222,000000,44.1856,44.772,44.0362,44.1124,1688539.3348942,0
+PFG.US,D,20201223,000000,44.5866,45.5536,44.5681,45.172,982642.53210134,0
+PFG.US,D,20201224,000000,45.2246,45.4511,44.531,45.1174,446237.25586742,0
+PFG.US,D,20201228,000000,45.2939,46.1408,45.2296,45.3028,726944.24094417,0
+PFG.US,D,20201229,000000,45.6393,45.8335,44.9719,45.0335,995119.71909273,0
+PFG.US,D,20201230,000000,45.0891,45.8053,45.0511,45.3964,718782.92666683,0
+PFG.US,D,20201231,000000,45.2296,46.2238,45.1437,46.1682,997503.64688491,0
+PFG.US,D,20210104,000000,46.2053,46.5311,44.7261,44.9583,1408458.5664472,0
+PFG.US,D,20210105,000000,44.8744,45.6246,44.2246,45.4247,1893543.8012634,0
+PFG.US,D,20210106,000000,46.2803,47.9371,46.2706,47.5557,1892617.2876244,0
+PFG.US,D,20210107,000000,47.7322,48.4767,47.703,48.1508,2064072.5311436,0
+PFG.US,D,20210108,000000,48.7929,48.7929,47.5078,48.262,1051607.3288373,0
+PFG.US,D,20210111,000000,47.6395,48.346,47.463,48.2064,948975.44523752,0
+PFG.US,D,20210112,000000,48.3929,49.2866,48.2806,48.9148,1054709.7146614,0
+PFG.US,D,20210113,000000,48.7373,49.3978,48.4767,49.0436,1220474.6885752,0
+PFG.US,D,20210114,000000,49.5558,50.2828,49.0436,49.9753,1454486.0011931,0
+PFG.US,D,20210115,000000,49.1655,50.1422,48.8485,49.6124,1349120.6973775,0
+PFG.US,D,20210119,000000,49.7509,50.9618,49.6027,50.551,1989977.0626418,0
+PFG.US,D,20210120,000000,50.5891,50.8028,49.8387,49.9559,1120257.4799017,0
+PFG.US,D,20210121,000000,49.6778,49.9559,49.1197,49.7705,1159860.8134432,0
+PFG.US,D,20210122,000000,49.229,49.9753,48.905,49.7509,1325530.4712415,0
+PFG.US,D,20210125,000000,48.8299,49.8085,48.7548,49.3606,1484283.0487864,0
+PFG.US,D,20210126,000000,49.7607,49.8534,48.7099,48.7373,864354.20785094,0
+PFG.US,D,20210127,000000,47.8445,48.0669,47.3322,47.6582,1870551.0944319,0
+PFG.US,D,20210128,000000,48.4114,49.4339,48.2718,48.905,1840762.2460745,0
+PFG.US,D,20210129,000000,47.2395,47.9079,45.4891,45.8521,3320714.0485798,0
+PFG.US,D,20210201,000000,46.215,46.7225,45.7584,46.6532,1940514.1481196,0
+PFG.US,D,20210202,000000,47.0619,47.7605,46.7644,47.0805,1360826.1313047,0
+PFG.US,D,20210203,000000,47.0981,47.6493,46.8941,47.6006,1120754.5585685,0
+PFG.US,D,20210204,000000,47.7421,49.3149,47.6298,49.1558,1569348.0698075,0
+PFG.US,D,20210205,000000,49.51,49.6027,48.8397,48.9597,1376633.2329121,0
+PFG.US,D,20210208,000000,49.1197,50.3384,49.1197,50.309,1246222.3386161,0
+PFG.US,D,20210209,000000,50.2993,50.8311,49.9852,50.6263,1329102.2633119,0
+PFG.US,D,20210210,000000,51.036,51.036,50.0876,50.4584,1254614.2563987,0
+PFG.US,D,20210211,000000,50.6263,50.9794,49.8232,50.2993,1175653.566388,0
+PFG.US,D,20210212,000000,50.2261,50.8691,49.8925,50.3754,1210402.9523698,0
+PFG.US,D,20210216,000000,50.7931,51.0545,50.1607,50.7091,1157483.0350778,0
+PFG.US,D,20210217,000000,50.5891,51.0906,50.0964,50.5042,1905997.415452,0
+PFG.US,D,20210218,000000,50.0535,50.551,49.1929,49.7012,2271276.4425008,0
+PFG.US,D,20210219,000000,50.1705,51.3989,50.0729,51.277,1491583.4433108,0
+PFG.US,D,20210222,000000,53.9767,56.3213,53.8275,55.4471,4747277.5524512,0
+PFG.US,D,20210223,000000,55.1954,55.4471,54.0148,54.609,3210347.2109612,0
+PFG.US,D,20210224,000000,55.0549,56.5262,54.1348,56.258,2424232.1603756,0
+PFG.US,D,20210225,000000,56.8532,57.2981,54.2373,54.3212,1839253.5866977,0
+PFG.US,D,20210226,000000,52.2194,54.1699,52.2194,53.1649,2437070.1137398,0
+PFG.US,D,20210301,000000,54.2636,55.4764,53.8597,54.6969,1653499.9009479,0
+PFG.US,D,20210302,000000,54.5183,54.809,54.0294,54.3124,1394832.4615474,0
+PFG.US,D,20210303,000000,54.33,55.3456,54.1991,54.4149,1923320.3507672,0
+PFG.US,D,20210304,000000,54.3485,54.6119,51.9346,53.2488,2167470.018381,0
+PFG.US,D,20210305,000000,54.3963,55.3359,52.9484,55.1388,2083290.51482,0
+PFG.US,D,20210308,000000,55.8442,57.5994,55.4393,56.5292,2148439.5922222,0
+PFG.US,D,20210309,000000,56.0609,57.2151,55.2793,56.1721,1629027.232065,0
+PFG.US,D,20210310,000000,56.3779,58.0034,56.2657,57.5722,1287593.6323647,0
+PFG.US,D,20210311,000000,56.8756,58.0707,56.5848,57.4122,1251115.2325455,0
+PFG.US,D,20210312,000000,58.1547,58.2103,57.5351,57.8356,1140066.8334559,0
+PFG.US,D,20210315,000000,57.5994,57.778,56.2657,57.5722,1699346.9525074,0
+PFG.US,D,20210316,000000,56.8854,57.0083,55.6735,56.1155,1435239.3201917,0
+PFG.US,D,20210317,000000,56.8199,57.0083,55.6735,56.6277,1596582.8562312,0
+PFG.US,D,20210318,000000,57.056,58.1449,56.6131,56.9233,2645834.9546015,0
+PFG.US,D,20210319,000000,56.4649,57.1585,55.6637,56.7458,6487894.3331649,0
+PFG.US,D,20210322,000000,56.258,56.332,55.3827,55.974,1938895.8239649,0
+PFG.US,D,20210323,000000,55.7115,55.9038,54.2548,54.4421,1678064.8112329,0
+PFG.US,D,20210324,000000,55.2511,55.9574,54.368,54.4519,2602877.1087368,0
+PFG.US,D,20210325,000000,54.5368,56.3174,54.0021,56.096,1874277.6470771,0
+PFG.US,D,20210326,000000,56.8492,57.4024,56.0023,56.9701,1183761.585633,0
+PFG.US,D,20210329,000000,55.9281,56.7067,55.6081,56.1896,4764349.386172,0
+PFG.US,D,20210330,000000,56.3419,57.2804,56.3223,56.979,965279.62551179,0
+PFG.US,D,20210331,000000,56.4063,57.2248,56.2745,56.3419,1794806.5546413,0
+PFG.US,D,20210401,000000,56.1252,57.2054,55.9828,57.1859,1248230.1264686,0
+PFG.US,D,20210405,000000,57.9195,58.2952,57.4317,57.6932,1148724.2014957,0
+PFG.US,D,20210406,000000,57.6932,58.2337,57.4961,58.0034,1437770.8342272,0
+PFG.US,D,20210407,000000,58.2103,58.5488,57.8161,58.2581,871859.58326887,0
+PFG.US,D,20210408,000000,57.8444,58.0229,57.3654,57.7029,1514042.1749144,0
+PFG.US,D,20210409,000000,58.0805,58.4932,57.6844,58.2201,1600705.0220009,0
+PFG.US,D,20210412,000000,58.304,59.225,58.061,59.0856,983894.96536103,0
+PFG.US,D,20210413,000000,59.1694,59.1694,58.1918,58.465,1009592.395083,0
+PFG.US,D,20210414,000000,58.2201,59.5734,58.1118,59.2445,1469612.5662339,0
+PFG.US,D,20210415,000000,59.4796,59.6202,58.9333,59.3383,1116830.1993612,0
+PFG.US,D,20210416,000000,60.0524,60.2739,59.31,59.4046,1585055.7556816,0
+PFG.US,D,20210419,000000,59.6484,59.8651,58.9957,59.4416,1769886.002506,0
+PFG.US,D,20210420,000000,58.8212,59.1265,57.3556,57.7879,3216373.6492321,0
+PFG.US,D,20210421,000000,57.5527,59.1314,57.3185,59.0943,1022641.4787675,0
+PFG.US,D,20210422,000000,59.0562,59.0757,57.6659,57.9195,2885739.4679093,0
+PFG.US,D,20210423,000000,58.3234,59.2445,58.0757,58.9245,1988258.2978491,0
+PFG.US,D,20210426,000000,59.1138,59.7324,58.4845,58.5781,1388145.9847992,0
+PFG.US,D,20210427,000000,58.8035,59.1138,58.5391,59.104,1808673.512091,0
+PFG.US,D,20210428,000000,59.7617,60.9638,59.2445,59.8455,1679866.5932873,0
+PFG.US,D,20210429,000000,60.4662,60.7667,59.6768,60.353,1210615.1075947,0
+PFG.US,D,20210430,000000,60.1753,60.4515,59.4983,60.0143,1394590.584093,0
+PFG.US,D,20210503,000000,60.8046,61.2731,60.1559,60.5881,1478114.1487945,0
+PFG.US,D,20210504,000000,60.4945,60.8603,59.6866,60.7569,1520826.0175869,0
+PFG.US,D,20210505,000000,60.955,61.9462,60.5042,61.7247,1516079.6849964,0
+PFG.US,D,20210506,000000,61.9511,62.5804,61.0535,62.5512,1260221.5087423,0
+PFG.US,D,20210507,000000,59.7714,62.6839,59.7714,62.637,1209285.8064999,0
+PFG.US,D,20210510,000000,63.0693,63.8675,62.722,62.7776,1711186.6489198,0
+PFG.US,D,20210511,000000,62.3873,62.3873,60.6535,60.8984,1215991.7564329,0
+PFG.US,D,20210512,000000,61.3598,61.7063,59.4046,59.5928,1301539.5074584,0
+PFG.US,D,20210513,000000,59.2445,61.6965,59.2299,61.3501,1842232.9839857,0
+PFG.US,D,20210514,000000,61.6028,63.0146,61.5832,62.796,947859.32427205,0
+PFG.US,D,20210517,000000,62.3921,62.9697,61.9033,62.8342,898987.77962792,0
+PFG.US,D,20210518,000000,62.7395,62.9649,61.6604,61.716,1620823.8967045,0
+PFG.US,D,20210519,000000,61.1052,61.4897,59.7899,61.153,1940162.6058871,0
+PFG.US,D,20210520,000000,61.2272,61.4633,60.5695,61.0398,1108479.2777573,0
+PFG.US,D,20210521,000000,61.2272,62.2272,60.9735,61.6965,1128851.3038644,0
+PFG.US,D,20210524,000000,61.8848,61.998,61.4057,61.7911,1031548.9234974,0
+PFG.US,D,20210525,000000,61.7999,62.4302,60.0817,60.1276,1584440.8130008,0
+PFG.US,D,20210526,000000,60.2495,61.0301,60.0427,60.8701,3593509.7960693,0
+PFG.US,D,20210527,000000,61.3764,62.2145,60.8701,61.3306,2539450.8957449,0
+PFG.US,D,20210528,000000,61.8945,61.8945,60.4564,61.4438,1429763.25562,0
+PFG.US,D,20210601,000000,62.12,62.8166,61.9598,62.2322,2535657.7243096,0
+PFG.US,D,20210602,000000,62.4039,62.8673,61.9287,62.0809,1084668.6971607,0
+PFG.US,D,20210603,000000,61.3813,62.6878,61.3813,62.3277,973746.36132055,0
+PFG.US,D,20210604,000000,62.3551,62.5931,61.6252,62.5365,741699.79056756,0
+PFG.US,D,20210607,000000,62.7532,62.7532,62.0331,62.1375,755062.49501915,0
+PFG.US,D,20210608,000000,61.8536,62.802,61.3608,62.7444,930080.30646855,0
+PFG.US,D,20210609,000000,62.4888,62.4888,61.6916,61.7209,871635.12919041,0
+PFG.US,D,20210610,000000,62.7268,62.7726,61.0184,61.0564,809505.42035041,0
+PFG.US,D,20210611,000000,61.313,61.6633,61.2467,61.5209,657177.96891435,0
+PFG.US,D,20210614,000000,61.5209,61.6448,60.7149,60.9237,985907.87773586,0
+PFG.US,D,20210615,000000,59.786,61.635,59.7773,61.2174,1503588.1493425,0
+PFG.US,D,20210616,000000,61.1139,61.6633,60.4027,61.1608,1153434.6624298,0
+PFG.US,D,20210617,000000,61.5872,61.7209,58.3538,58.6191,1155733.5231512,0
+PFG.US,D,20210618,000000,57.4902,58.0972,56.6082,56.657,2121146.3862438,0
+PFG.US,D,20210621,000000,57.3303,58.4865,57.2345,58.4386,1028740.6852555,0
+PFG.US,D,20210622,000000,58.3254,58.9089,57.5947,58.5528,1282778.6311748,0
+PFG.US,D,20210623,000000,58.7713,59.4729,58.3254,59.0367,1056950.1558281,0
+PFG.US,D,20210624,000000,59.311,59.9841,58.8758,59.6729,1519487.4923519,0
+PFG.US,D,20210625,000000,59.5871,61.4262,59.5871,61.0379,1882626.518872,0
+PFG.US,D,20210628,000000,61.0281,61.1042,59.786,59.8817,1549549.9902024,0
+PFG.US,D,20210629,000000,60.2984,60.6486,59.5587,59.709,907253.63416099,0
+PFG.US,D,20210630,000000,59.5587,60.0807,59.4543,59.9275,1159350.4110182,0
+PFG.US,D,20210701,000000,60.5735,60.6778,59.9081,60.2602,1279753.1131857,0
+PFG.US,D,20210702,000000,60.0612,60.1461,59.7773,60.0026,814908.71670482,0
+PFG.US,D,20210706,000000,61.1608,61.2174,58.2874,58.6191,1383572.8610637,0
+PFG.US,D,20210707,000000,57.5518,58.9225,57.5518,58.6669,945103.35615804,0
+PFG.US,D,20210708,000000,57.3107,57.7136,56.4756,56.8462,1615046.5102193,0
+PFG.US,D,20210709,000000,58.0874,58.904,57.7566,58.7898,1183078.9992574,0
+PFG.US,D,20210712,000000,58.6377,59.4826,57.983,59.2738,2055591.4466724,0
+PFG.US,D,20210713,000000,58.8269,59.4153,58.2962,58.3342,832432.53329582,0
+PFG.US,D,20210714,000000,58.6005,59.1694,57.5565,58.2395,769562.84343005,0
+PFG.US,D,20210715,000000,57.5761,58.866,57.4053,58.4201,1038999.9789786,0
+PFG.US,D,20210716,000000,57.9977,58.8562,57.6707,57.8415,1198138.9455077,0
+PFG.US,D,20210719,000000,56.5038,56.9028,55.6324,56.1447,1557558.593714,0
+PFG.US,D,20210720,000000,55.8267,58.7147,55.8267,58.3917,1761141.5175864,0
+PFG.US,D,20210721,000000,59.027,60.5735,58.9138,59.8036,1327427.5694114,0
+PFG.US,D,20210722,000000,59.7383,59.7577,58.6191,58.8094,1244142.8074509,0
+PFG.US,D,20210723,000000,59.4446,59.8622,58.7372,58.9801,656298.60088095,0
+PFG.US,D,20210726,000000,58.9607,59.9373,58.9607,59.4066,1415366.4225603,0
+PFG.US,D,20210727,000000,58.6377,59.9373,58.2015,59.3207,1115341.0131695,0
+PFG.US,D,20210728,000000,59.709,60.5637,58.1547,59.2455,1786107.1655183,0
+PFG.US,D,20210729,000000,60.1939,60.3353,59.1978,59.6437,1248676.9848166,0
+PFG.US,D,20210730,000000,59.4066,59.8426,58.6328,58.9225,1617696.913173,0
+PFG.US,D,20210802,000000,59.226,60.2358,58.6571,58.7997,1285226.103044,0
+PFG.US,D,20210803,000000,59.0367,59.8329,57.4805,59.7383,1349185.266359,0
+PFG.US,D,20210804,000000,59.1694,59.9567,58.5528,58.6377,1932360.0081735,0
+PFG.US,D,20210805,000000,59.226,60.3256,59.0084,60.3158,1381540.4755041,0
+PFG.US,D,20210806,000000,61.2662,61.8536,60.8954,61.5122,939188.63247418,0
+PFG.US,D,20210809,000000,61.5122,62.1004,60.9432,61.5969,842969.57612961,0
+PFG.US,D,20210810,000000,61.6448,62.9629,61.3033,62.3092,1035044.8726371,0
+PFG.US,D,20210811,000000,62.8263,63.5991,62.0057,63.5035,930510.76634504,0
+PFG.US,D,20210812,000000,63.6742,63.9026,63.2664,63.7123,580033.40962061,0
+PFG.US,D,20210813,000000,63.9582,64.0245,63.3894,63.4849,629330.28961888,0
+PFG.US,D,20210816,000000,62.9912,63.5503,62.4692,63.2098,1276531.8384434,0
+PFG.US,D,20210817,000000,62.5542,63.1522,61.9765,62.6684,833076.17330162,0
+PFG.US,D,20210818,000000,62.4888,63.2947,62.0809,62.1277,830106.00015384,0
+PFG.US,D,20210819,000000,61.152,61.9765,60.8009,61.2565,693108.04484316,0
+PFG.US,D,20210820,000000,61.1989,61.9482,60.9052,61.6731,1204502.5773485,0
+PFG.US,D,20210823,000000,62.0516,63.0303,61.9571,62.5444,833335.47413198,0
+PFG.US,D,20210824,000000,62.5639,63.5493,62.4546,63.4186,883088.43661843,0
+PFG.US,D,20210825,000000,63.7406,64.8695,63.4273,64.2518,1056659.0829593,0
+PFG.US,D,20210826,000000,64.4333,64.4333,63.1903,63.2195,829254.30454107,0
+PFG.US,D,20210827,000000,63.4937,64.6695,63.4088,64.6032,589272.92339811,0
+PFG.US,D,20210830,000000,63.9465,64.7416,63.5503,63.6937,579248.33279825,0
+PFG.US,D,20210831,000000,63.8089,64.3826,63.4829,63.9611,1057641.966344,0
+PFG.US,D,20210901,000000,64.0957,64.1329,62.9991,63.0996,1073772.9377631,0
+PFG.US,D,20210902,000000,63.3874,63.8401,63.1327,63.5493,969814.82778195,0
+PFG.US,D,20210903,000000,63.5884,63.5981,62.7268,63.1854,884334.72045132,0
+PFG.US,D,20210907,000000,63.2245,63.5689,62.4673,62.5258,840596.92228658,0
+PFG.US,D,20210908,000000,62.3717,62.7454,61.8262,62.1804,706889.9352221,0
+PFG.US,D,20210909,000000,62.0848,63.3961,61.999,62.477,1092387.2527079,0
+PFG.US,D,20210910,000000,62.8595,62.9844,61.8262,62.1043,1247399.9538497,0
+PFG.US,D,20210913,000000,62.9083,63.5786,62.1706,63.1288,1306564.6140643,0
+PFG.US,D,20210914,000000,63.5016,63.5016,62.114,62.3619,1019442.7519233,0
+PFG.US,D,20210915,000000,62.4868,63.6547,62.3736,63.2625,990404.13363624,0
+PFG.US,D,20210916,000000,63.5298,63.7894,62.6215,62.9365,1144790.6181482,0
+PFG.US,D,20210917,000000,62.5161,63.5396,61.9024,62.3814,2448654.6089396,0
+PFG.US,D,20210920,000000,60.7735,61.1657,58.3703,59.3373,1457900.9828799,0
+PFG.US,D,20210921,000000,59.9305,59.9305,58.4366,59.0786,1575593.8376345,0
+PFG.US,D,20210922,000000,59.9597,60.5052,59.6143,59.9011,1120519.8554455,0
+PFG.US,D,20210923,000000,60.39,61.9414,60.39,61.4808,880963.80965663,0
+PFG.US,D,20210924,000000,61.5862,62.6215,61.4438,61.7014,1019272.6177817,0
+PFG.US,D,20210927,000000,62.3337,64.2294,62.3337,63.6937,1054404.2931301,0
+PFG.US,D,20210928,000000,63.645,64.124,62.6584,62.8225,1185776.5478168,0
+PFG.US,D,20210929,000000,62.879,63.0703,62.1424,62.5629,899543.27784949,0
+PFG.US,D,20210930,000000,62.879,63.1572,61.2798,61.6545,1560480.5963519,0
+PFG.US,D,20211001,000000,61.7686,63.3104,61.4808,62.8322,1059822.9630515,0
+PFG.US,D,20211004,000000,62.6684,63.8264,62.1706,62.3434,1215632.0149647,0
+PFG.US,D,20211005,000000,62.4868,63.9514,62.1706,63.8089,1997452.7158301,0
+PFG.US,D,20211006,000000,63.2245,64.4783,62.8595,64.3152,1422647.3438998,0
+PFG.US,D,20211007,000000,65.0997,65.809,64.8714,65.0724,1053811.8983476,0
+PFG.US,D,20211008,000000,65.3202,66.4071,65.1387,65.9808,1550216.1781065,0
+PFG.US,D,20211011,000000,66.2871,66.8043,65.1778,65.2149,1067941.2313411,0
+PFG.US,D,20211012,000000,65.4158,65.732,64.5641,64.689,931550.01947542,0
+PFG.US,D,20211013,000000,64.4977,64.6607,62.9083,64.162,1232447.6225685,0
+PFG.US,D,20211014,000000,64.8422,65.6265,64.4783,65.5115,876302.54413692,0
+PFG.US,D,20211015,000000,66.3827,66.5838,65.3788,65.7223,1142249.8799724,0
+PFG.US,D,20211018,000000,65.3594,66.1916,65.168,65.6841,934598.08536276,0
+PFG.US,D,20211019,000000,66.3262,66.537,65.7896,66.0861,914548.90416302,0
+PFG.US,D,20211020,000000,65.9711,66.9769,65.6841,66.7945,990218.62592756,0
+PFG.US,D,20211021,000000,66.4687,66.8716,65.732,66.0677,1127758.7557016,0
+PFG.US,D,20211022,000000,66.4023,66.9194,65.9711,66.4784,1082337.0394963,0
+PFG.US,D,20211025,000000,66.5936,67.0824,66.3067,66.6706,865047.04327118,0
+PFG.US,D,20211026,000000,67.0151,67.136,66.4364,66.5467,1052036.7638094,0
+PFG.US,D,20211027,000000,66.537,66.5467,63.4635,63.6352,2424280.3308857,0
+PFG.US,D,20211028,000000,63.7406,64.0763,63.1044,64.0567,1042558.4472907,0
+PFG.US,D,20211029,000000,64.2099,64.5641,63.7123,64.2294,1446528.6429048,0
+PFG.US,D,20211101,000000,64.6607,65.1583,64.5162,64.9476,1344957.5354293,0
+PFG.US,D,20211102,000000,65.0041,65.57,64.689,65.3691,1138166.6605726,0
+PFG.US,D,20211103,000000,65.0724,67.3408,64.9855,66.211,1328532.4164278,0
+PFG.US,D,20211104,000000,66.2403,66.2403,64.4977,65.5408,1327207.2149508,0
+PFG.US,D,20211105,000000,66.0579,66.9672,65.7135,66.0101,809127.23060178,0
+PFG.US,D,20211108,000000,66.1916,66.852,65.6764,65.8374,643661.52879258,0
+PFG.US,D,20211109,000000,65.3202,65.7612,64.8802,65.3973,737745.70913065,0
+PFG.US,D,20211110,000000,65.3788,66.0764,65.0041,65.5408,727020.08387479,0
+PFG.US,D,20211111,000000,65.6657,66.5076,65.4646,66.2589,497897.56556852,0
+PFG.US,D,20211112,000000,66.1916,66.6989,65.7417,66.6228,709453.22129614,0
+PFG.US,D,20211115,000000,67.3029,68.7186,66.9194,68.6328,2998376.4689241,0
+PFG.US,D,20211116,000000,69.025,69.8201,68.6425,69.0347,1888760.572112,0
+PFG.US,D,20211117,000000,68.8532,69.0347,67.7331,68.5372,1774950.0554815,0
+PFG.US,D,20211118,000000,68.4893,68.7186,67.7,68.183,1537788.1865296,0
+PFG.US,D,20211119,000000,67.7147,68.26,66.5565,67.8473,2564533.3827862,0
+PFG.US,D,20211122,000000,68.0873,70.0211,67.7419,69.2357,2255007.1089785,0
+PFG.US,D,20211123,000000,69.5812,70.6436,68.9196,70.4037,3011619.259553,0
+PFG.US,D,20211124,000000,70.0973,71.1314,69.7655,70.7773,2594982.269621,0
+PFG.US,D,20211126,000000,68.1449,68.6815,66.9194,67.8863,1785658.2573614,0
+PFG.US,D,20211129,000000,68.9879,69.0737,67.2356,67.8961,1796992.6758712,0
+PFG.US,D,20211130,000000,67.258,67.418,65.9447,66.2539,2874574.1586368,0
+PFG.US,D,20211201,000000,67.577,68.0404,65.4227,65.4617,2622969.3359241,0
+PFG.US,D,20211202,000000,65.8676,68.1469,65.693,67.6932,2233919.6995528,0
+PFG.US,D,20211203,000000,67.1136,67.8093,66.3311,66.8336,2648803.0779404,0
+PFG.US,D,20211206,000000,67.7994,68.582,67.2483,67.6062,2407890.0586361,0
+PFG.US,D,20211207,000000,68.1859,69.4513,67.8961,68.8045,1820106.3214298,0
+PFG.US,D,20211208,000000,69.1226,69.6542,68.7751,69.1909,1313818.8878875,0
+PFG.US,D,20211209,000000,68.4659,69.5284,68.2054,69.1128,1247127.3292613,0
+PFG.US,D,20211210,000000,69.6641,69.866,68.9586,69.548,1324571.1606595,0
+PFG.US,D,20211213,000000,69.5577,69.6348,68.703,68.862,1885006.3470463,0
+PFG.US,D,20211214,000000,68.6591,70.0602,68.6591,69.5577,1743917.9980046,0
+PFG.US,D,20211215,000000,69.828,70.0837,69.1323,69.9149,1985855.9217765,0
+PFG.US,D,20211216,000000,70.7744,71.4028,70.1178,70.6875,1595033.2006759,0
+PFG.US,D,20211217,000000,70.7656,70.949,68.9196,69.2093,4253562.6220159,0
+PFG.US,D,20211220,000000,67.7507,67.9058,63.7034,64.6499,3047270.5614665,0
+PFG.US,D,20211221,000000,65.3836,68.3302,65.3261,67.9439,1873449.5242671,0
+PFG.US,D,20211222,000000,67.5273,68.1907,67.2004,67.7897,1619825.6397527,0
+PFG.US,D,20211223,000000,68.34,69.5577,68.1332,69.1517,1429166.7612198,0
+PFG.US,D,20211227,000000,69.0552,70.4847,68.7654,70.4758,732214.29971777,0
+PFG.US,D,20211228,000000,70.5236,71.0554,69.7801,69.8865,1062362.6763228,0
+PFG.US,D,20211229,000000,69.9538,70.2368,68.9293,69.828,582140.61320647,0
+PFG.US,D,20211230,000000,69.7216,70.466,69.5957,69.6641,438592.49344186,0
+PFG.US,D,20211231,000000,69.5772,70.1373,69.4992,69.8767,530603.29204152,0
+PFG.US,D,20220103,000000,70.1666,71.5763,70.0016,70.7266,1015462.0229703,0
+PFG.US,D,20220104,000000,71.596,73.3444,71.5569,73.0545,1234555.8510588,0
+PFG.US,D,20220105,000000,73.1415,73.8274,71.509,71.7022,1637156.7743037,0
+PFG.US,D,20220106,000000,72.6682,72.842,71.4896,72.4751,1496282.6302957,0
+PFG.US,D,20220107,000000,72.9287,74.1367,72.3784,73.6732,1590780.8720388,0
+PFG.US,D,20220110,000000,74.1855,74.2332,72.5423,73.238,1494392.7064571,0
+PFG.US,D,20220111,000000,73.7405,74.3249,72.9385,74.2137,852636.4750702,0
+PFG.US,D,20220112,000000,74.4938,75.045,73.4897,73.9239,913526.04950412,0
+PFG.US,D,20220113,000000,74.6001,74.8899,73.6439,73.9825,968626.96350373,0
+PFG.US,D,20220114,000000,72.8321,74.2772,72.4175,74.2137,857141.95511079,0
+PFG.US,D,20220118,000000,74.0888,74.2235,72.6106,73.2283,1361263.7655125,0
+PFG.US,D,20220119,000000,73.4411,73.4411,71.9053,72.0594,982841.3635681,0
+PFG.US,D,20220120,000000,72.1754,73.1161,71.0066,71.1422,1731803.6271948,0
+PFG.US,D,20220121,000000,70.6398,71.3256,69.2289,69.5577,1729608.2818247,0
+PFG.US,D,20220124,000000,68.2532,69.9343,66.1662,69.7118,2019055.652203,0
+PFG.US,D,20220125,000000,68.7849,70.5812,66.9779,70.1567,1530012.2363321,0
+PFG.US,D,20220126,000000,70.6973,72.156,69.5957,70.5812,1317282.0400844,0
+PFG.US,D,20220127,000000,71.6633,72.9385,69.4025,69.9538,1302099.1052979,0
+PFG.US,D,20220128,000000,69.3938,69.7314,67.7224,69.6542,1207508.6221527,0
+PFG.US,D,20220131,000000,70.0308,70.6691,68.3498,70.5812,2500659.2865419,0
+PFG.US,D,20220201,000000,70.3304,71.8564,69.5625,71.6633,1430197.8151144,0
+PFG.US,D,20220202,000000,71.6057,72.3111,70.9871,71.509,1326686.5634813,0
+PFG.US,D,20220203,000000,71.8564,71.8564,70.1275,70.2339,1172825.8549613,0
+PFG.US,D,20220204,000000,70.1567,73.0448,69.9832,72.234,1635626.5919334,0
+PFG.US,D,20220207,000000,72.398,73.6732,72.3111,72.398,2103400.1653833,0
+PFG.US,D,20220208,000000,73.9044,75.6051,72.7747,75.5377,3076278.4326196,0
+PFG.US,D,20220209,000000,76.0159,76.494,75.3543,76.2715,1722659.4295327,0
+PFG.US,D,20220210,000000,76.3203,77.6336,75.5085,75.9242,1811421.2809692,0
+PFG.US,D,20220211,000000,75.5856,76.2617,73.0742,73.4605,2635240.5171175,0
+PFG.US,D,20220214,000000,73.5864,73.9922,70.9217,71.6731,2182482.8190257,0
+PFG.US,D,20220215,000000,72.5521,73.5094,72.0789,73.2,1372049.860132,0
+PFG.US,D,20220216,000000,72.7453,73.7698,72.398,73.0839,1588557.8542481,0
+PFG.US,D,20220217,000000,72.2624,72.5814,70.1666,70.35,2042855.983755,0
+PFG.US,D,20220218,000000,70.1666,70.9588,69.8953,70.0211,2319567.8912162,0
+PFG.US,D,20220222,000000,69.3645,70.0505,68.1087,68.6884,1523134.1024485,0
+PFG.US,D,20220223,000000,69.2679,69.7118,67.017,67.2004,2844080.1760054,0
+PFG.US,D,20220224,000000,64.8919,66.4852,63.9348,66.1759,1841546.2979923,0
+PFG.US,D,20220225,000000,66.6013,69.3158,66.5819,69.2582,3212741.3877981,0
+PFG.US,D,20220228,000000,67.3643,68.7947,67.2296,68.2435,3001442.9830919,0
+PFG.US,D,20220301,000000,67.3448,67.7703,64.5925,65.1817,3318898.9427672,0
+PFG.US,D,20220302,000000,66.4754,67.8961,65.809,67.017,2187938.385508,0
+PFG.US,D,20220303,000000,67.3165,67.7703,65.5583,66.6687,1635334.49416,0
+PFG.US,D,20220304,000000,65.3554,65.4422,64.0801,64.7856,1348350.9941222,0
+PFG.US,D,20220307,000000,63.9835,64.0899,62.1668,62.1863,1767944.8334438,0
+PFG.US,D,20220308,000000,62.4283,64.7074,62.3697,62.6888,2452263.297571,0
+PFG.US,D,20220309,000000,63.8889,65.6158,63.8303,64.5621,1120173.4377353,0
+PFG.US,D,20220310,000000,63.6547,64.5232,63.2254,63.9669,795044.01830929,0
+PFG.US,D,20220311,000000,64.728,65.2061,63.4011,63.4791,1375767.1886367,0
+PFG.US,D,20220314,000000,64.5426,65.6695,64.3963,64.6012,2061436.4768523,0
+PFG.US,D,20220315,000000,65.0793,66.0257,64.7377,65.8403,2855514.0102485,0
+PFG.US,D,20220316,000000,66.5233,68.3771,66.5233,67.8697,1931955.1709088,0
+PFG.US,D,20220317,000000,67.4794,68.4746,66.7673,68.3381,1396714.1861503,0
+PFG.US,D,20220318,000000,68.0259,68.4551,67.0501,68.3283,3670909.5565755,0
+PFG.US,D,20220321,000000,69.0504,69.1966,67.6356,68.1429,2077787.8027322,0
+PFG.US,D,20220322,000000,69.0114,70.2017,68.9332,69.2552,2250248.4775344,0
+PFG.US,D,20220323,000000,69.3431,69.7919,68.8064,69.0698,1889880.7926952,0
+PFG.US,D,20220324,000000,69.3431,70.4456,68.8796,70.1041,2702829.8920577,0
+PFG.US,D,20220325,000000,69.948,71.831,69.7528,71.8116,1177314.9365304,0
+PFG.US,D,20220328,000000,71.919,71.919,70.9529,71.5872,2338756.152663,0
+PFG.US,D,20220329,000000,72.3677,73.08,71.9384,72.7775,1863192.2803529,0
+PFG.US,D,20220330,000000,72.8165,73.4312,72.3677,72.7482,1085687.4522017,0
+PFG.US,D,20220331,000000,72.7873,73.4312,71.6165,71.6262,2111510.2344373,0
+PFG.US,D,20220401,000000,72.4068,72.9433,71.4896,72.0945,1215493.6528615,0
+PFG.US,D,20220404,000000,71.7238,72.0262,70.8068,71.6262,1260978.913144,0
+PFG.US,D,20220405,000000,71.6165,73.1873,71.4604,72.5726,1444614.1213589,0
+PFG.US,D,20220406,000000,72.2311,72.7677,71.7433,72.1726,1847322.6595731,0
+PFG.US,D,20220407,000000,71.9287,71.9482,69.7138,71.2847,1633361.5530595,0
+PFG.US,D,20220408,000000,71.7823,72.3579,71.3042,71.831,1648061.7578415,0
+PFG.US,D,20220411,000000,72.6116,72.719,71.4506,71.5189,1263913.2146354,0
+PFG.US,D,20220412,000000,71.8213,72.9922,70.9335,71.2067,1201923.9177074,0
+PFG.US,D,20220413,000000,70.787,72.2116,70.7481,72.2019,1031817.4484679,0
+PFG.US,D,20220414,000000,72.2311,73.0994,72.1043,72.153,1122517.3942532,0
+PFG.US,D,20220418,000000,71.8506,72.5922,71.691,72.1238,1061947.5900133,0
+PFG.US,D,20220419,000000,72.1335,73.4994,72.1335,73.3434,1346922.277294,0
+PFG.US,D,20220420,000000,73.6752,74.7679,73.5678,74.3581,1150725.8399214,0
+PFG.US,D,20220421,000000,75.0118,75.3436,73.0605,73.1971,1072792.1041874,0
+PFG.US,D,20220422,000000,72.7971,72.7971,70.4749,70.5822,1341057.7739291,0
+PFG.US,D,20220425,000000,70.1919,70.3236,67.6454,70.1041,2053197.2698355,0
+PFG.US,D,20220426,000000,68.9332,70.0944,68.1429,68.1624,1884965.3508676,0
+PFG.US,D,20220427,000000,68.0648,68.9674,67.5087,68.221,1558034.149387,0
+PFG.US,D,20220428,000000,68.6894,69.226,67.3234,68.9235,2025694.9833457,0
+PFG.US,D,20220429,000000,68.1332,69.0211,66.2599,66.4842,2277524.2601368,0
+PFG.US,D,20220502,000000,66.5622,67.138,65.7183,67.1087,1972218.5429275,0
+PFG.US,D,20220503,000000,67.4014,68.8649,67.0111,68.1624,1535353.0135139,0
+PFG.US,D,20220504,000000,68.26,71.7335,68.0843,71.6262,2406587.4050575,0
+PFG.US,D,20220505,000000,70.9236,71.2554,68.8063,69.7724,2445345.192413,0
+PFG.US,D,20220506,000000,69.7528,69.8309,67.7917,68.5527,4068832.8158294,0
+PFG.US,D,20220509,000000,67.9282,68.6503,66.7574,67.3136,1843458.7697293,0
+PFG.US,D,20220510,000000,68.1332,68.6894,65.8988,67.4502,1659205.5441202,0
+PFG.US,D,20220511,000000,67.4307,68.6503,66.3281,66.4159,1392889.2426763,0
+PFG.US,D,20220512,000000,66.3574,66.6599,64.3767,65.9769,1801692.8877607,0
+PFG.US,D,20220513,000000,66.4453,69.0114,66.3818,68.3185,2320874.6444126,0
+PFG.US,D,20220516,000000,68.5235,69.0114,67.5673,68.3771,2738455.5713595,0
+PFG.US,D,20220517,000000,69.5382,71.4213,69.1235,71.0018,1850748.915209,0
+PFG.US,D,20220518,000000,70.387,70.5139,69.5089,69.7041,2388556.2607549,0
+PFG.US,D,20220519,000000,68.6601,70.3481,67.8701,68.0551,4104193.044874,0
+PFG.US,D,20220520,000000,68.6503,69.0698,66.1086,67.5576,2496495.0996892,0
+PFG.US,D,20220523,000000,68.6796,69.226,67.8697,68.8163,1678543.4416194,0
+PFG.US,D,20220524,000000,68.2405,68.8307,66.3964,68.6308,2133792.6824724,0
+PFG.US,D,20220525,000000,68.7479,69.6748,68.3576,69.2357,1853952.7665755,0
+PFG.US,D,20220526,000000,69.87,70.4944,69.5284,70.2309,1497708.2724105,0
+PFG.US,D,20220527,000000,70.6309,71.1823,70.0347,71.1676,1383251.0410609,0
+PFG.US,D,20220531,000000,70.6992,71.7823,70.0211,71.1579,2763966.4684683,0
+PFG.US,D,20220601,000000,71.4531,71.4925,68.9628,70.4786,1537308.0955165,0
+PFG.US,D,20220602,000000,70.5968,71.0693,69.7601,71.0595,1232829.5956518,0
+PFG.US,D,20220603,000000,70.7051,70.9019,69.6715,69.7699,1249976.1310384,0
+PFG.US,D,20220606,000000,70.2917,71.1677,69.7306,70.6066,1059043.9024789,0
+PFG.US,D,20220607,000000,70.1735,71.1973,69.6715,71.0693,1295228.8429865,0
+PFG.US,D,20220608,000000,70.6952,71.2268,70.1243,70.4984,834983.85235157,0
+PFG.US,D,20220609,000000,70.4885,70.9118,69.1892,69.1892,1284294.5995711,0
+PFG.US,D,20220610,000000,67.8505,67.8898,65.2617,65.2911,1679458.3394692,0
+PFG.US,D,20220613,000000,63.667,63.8835,62.2003,62.5941,1449375.9726118,0
+PFG.US,D,20220614,000000,62.9583,63.8835,62.3874,62.9386,1398735.8879207,0
+PFG.US,D,20220615,000000,63.8048,64.9762,62.9288,63.9426,1648186.5861649,0
+PFG.US,D,20220616,000000,62.7122,62.7812,61.0044,61.8559,3012807.1876288,0
+PFG.US,D,20220617,000000,61.8657,63.0764,61.4425,62.8599,4671119.3525471,0
+PFG.US,D,20220621,000000,64.1395,64.74,63.0764,64.4545,1648256.6839811,0
+PFG.US,D,20220622,000000,63.293,64.9073,63.1896,64.484,1409975.9203604,0
+PFG.US,D,20220623,000000,64.7498,64.8482,63.2142,64.1789,1377454.5972892,0
+PFG.US,D,20220624,000000,64.7891,67.5699,64.6563,67.4765,2418794.2295831,0
+PFG.US,D,20220627,000000,64.1888,67.9686,64.1888,66.7185,1738191.166244,0
+PFG.US,D,20220628,000000,67.2697,68.4608,66.7677,67.0433,1187113.6285706,0
+PFG.US,D,20220629,000000,67.0334,67.3091,66.2362,66.2756,1009734.6603851,0
+PFG.US,D,20220630,000000,65.2124,66.502,64.3856,65.744,1317075.9956994,0
+PFG.US,D,20220701,000000,65.6062,66.9055,65.2911,66.7087,1600438.7983245,0
+PFG.US,D,20220705,000000,65.7538,65.7538,63.7457,65.5274,1239394.4085247,0
+PFG.US,D,20220706,000000,64.9368,66,64.3757,65.2911,1607404.8957973,0
+PFG.US,D,20220707,000000,65.9113,66.7135,65.8129,66.0098,1267804.3422897,0
+PFG.US,D,20220708,000000,65.9704,66.7776,65.7243,65.872,1386289.9698604,0
+PFG.US,D,20220711,000000,65.1337,65.99,65.0175,65.1633,1189633.0863119,0
+PFG.US,D,20220712,000000,64.8286,65.8621,64.425,64.7006,1911629.4180671,0
+PFG.US,D,20220713,000000,63.8048,64.2871,61.8559,62.4957,1575377.3051706,0
+PFG.US,D,20220714,000000,61.0487,61.3046,60.0939,60.1727,1632644.1732677,0
+PFG.US,D,20220715,000000,60.842,61.8657,60.1136,61.7082,1520831.04507,0
+PFG.US,D,20220718,000000,62.6138,62.8156,61.216,61.5507,1033835.1023199,0
+PFG.US,D,20220719,000000,62.2988,63.3717,62.1512,62.8697,1392419.9730908,0
+PFG.US,D,20220720,000000,62.5154,63.5784,62.0134,63.2437,1533872.2866128,0
+PFG.US,D,20220721,000000,63.1355,63.6868,62.2594,63.6572,839370.55337061,0
+PFG.US,D,20220722,000000,63.8146,64.2429,62.294,62.9091,910755.52801274,0
+PFG.US,D,20220725,000000,63.5292,63.9131,62.919,63.8935,1110490.6200113,0
+PFG.US,D,20220726,000000,63.4603,63.8048,62.7024,62.9288,876268.41835705,0
+PFG.US,D,20220727,000000,63.3324,64.3757,62.9883,63.8737,1103989.8094924,0
+PFG.US,D,20220728,000000,63.795,63.9919,62.4859,63.8935,918124.94190623,0
+PFG.US,D,20220729,000000,64.0509,66.2657,63.982,65.8916,1928445.7825803,0
+PFG.US,D,20220801,000000,65.429,66.1574,64.6613,66.0689,1310009.3230991,0
+PFG.US,D,20220802,000000,65.5373,66.3149,65.0549,65.1534,1099881.4679174,0
+PFG.US,D,20220803,000000,65.8326,67.1713,65.3306,66.9843,1176135.7010088,0
+PFG.US,D,20220804,000000,66.9744,67.6339,66.6299,66.9154,1174158.7394101,0
+PFG.US,D,20220805,000000,67.0433,67.8505,66.6791,67.1516,806272.19320381,0
+PFG.US,D,20220808,000000,67.6339,68.4608,67.4665,67.7127,1199556.4988997,0
+PFG.US,D,20220809,000000,69.9865,73.599,69.0366,72.536,3079507.7995107,0
+PFG.US,D,20220810,000000,73.0674,75.046,72.9395,74.9672,2326722.2718815,0
+PFG.US,D,20220811,000000,75.489,77.0442,75.489,76.2764,1748498.5929552,0
+PFG.US,D,20220812,000000,76.9851,78.2943,76.6111,78.2648,1641233.6955271,0
+PFG.US,D,20220815,000000,77.6446,78.7373,77.5364,77.8907,1492764.4890133,0
+PFG.US,D,20220816,000000,77.7628,78.3435,77.123,77.7431,1873614.0516631,0
+PFG.US,D,20220817,000000,77.1722,78.0481,76.8966,77.4871,1716775.7754424,0
+PFG.US,D,20220818,000000,77.2411,78.4026,76.8473,78.0482,1352419.5178051,0
+PFG.US,D,20220819,000000,77.6544,77.9104,76.5717,76.9261,2170793.2354506,0
+PFG.US,D,20220822,000000,75.6268,76.0205,75.046,75.1838,1219787.3381987,0
+PFG.US,D,20220823,000000,75.3216,76.0993,74.6916,74.9081,1999274.0383345,0
+PFG.US,D,20220824,000000,74.5341,75.8532,74.3865,75.7843,1414210.2348224,0
+PFG.US,D,20220825,000000,76.0697,77.369,76.0697,77.1623,1384243.9263559,0
+PFG.US,D,20220826,000000,77.5462,77.9793,75.361,75.4102,1304565.0593749,0
+PFG.US,D,20220829,000000,74.8983,75.2428,74.1994,74.5243,1307085.5330266,0
+PFG.US,D,20220830,000000,74.6719,74.8392,73.7368,74.1109,1880673.6128908,0
+PFG.US,D,20220831,000000,74.2388,74.7408,73.5498,73.5892,1686079.0274129,0
+PFG.US,D,20220901,000000,73.5793,73.5793,72.1422,73.5105,1651458.8334975,0
+PFG.US,D,20220902,000000,74.5145,75.0657,72.91,73.2742,1367866.4351267,0
+PFG.US,D,20220906,000000,73.4416,73.6876,72.1618,73.2643,1639332.9272069,0
+PFG.US,D,20220907,000000,73.026,74.9522,72.6388,74.7735,3009265.3309645,0
+PFG.US,D,20220908,000000,74.9224,76.372,74.3664,76.2529,2564120.2170598,0
+PFG.US,D,20220909,000000,76.6898,77.9706,76.6898,77.7323,2126342.58746,0
+PFG.US,D,20220912,000000,78.0599,79.2315,77.9011,79.2117,2221710.9704204,0
+PFG.US,D,20220913,000000,77.7224,79.1223,76.7444,76.8585,2392933.7228881,0
+PFG.US,D,20220914,000000,77.1663,77.8713,76.3423,77.0273,1713710.0861116,0
+PFG.US,D,20220915,000000,77.1961,77.9507,76.4217,76.9181,2041439.7587598,0
+PFG.US,D,20220916,000000,76.4316,76.6699,75.286,76.4614,3473648.492403,0
+PFG.US,D,20220919,000000,75.4487,77.0869,75.2898,76.8784,1714091.8053941,0
+PFG.US,D,20220920,000000,76.2728,76.6302,75.5579,76.2926,1364245.5793825,0
+PFG.US,D,20220921,000000,76.799,77.5734,75.5182,75.5182,1645143.6340932,0
+PFG.US,D,20220922,000000,75.6075,75.9352,74.7338,74.8827,1600922.613465,0
+PFG.US,D,20220923,000000,73.592,73.8799,70.7126,71.8942,1808490.2789375,0
+PFG.US,D,20220926,000000,71.358,72.3707,70.7524,70.8318,1534007.9282627,0
+PFG.US,D,20220927,000000,71.4871,72.0729,70.2162,70.9609,1090859.0349858,0
+PFG.US,D,20220928,000000,70.3751,73.0161,70.107,72.3906,1342684.9865572,0
+PFG.US,D,20220929,000000,71.7651,71.9438,70.3354,70.9112,1726428.690596,0
+PFG.US,D,20220930,000000,71.0006,73.0459,70.7623,71.636,2151497.7874602,0
+PFG.US,D,20221003,000000,72.5495,75.2799,71.3183,75.0118,2110702.1686258,0
+PFG.US,D,20221004,000000,75.955,78.5663,75.7862,78.4372,1604444.704048,0
+PFG.US,D,20221005,000000,77.4344,78.4273,77.0869,77.9706,1409065.869069,0
+PFG.US,D,20221006,000000,77.355,78.1394,76.9479,77.7621,1626294.3560661,0
+PFG.US,D,20221007,000000,76.243,76.7791,74.977,75.4983,1675162.481627,0
+PFG.US,D,20221010,000000,75.7167,76.5408,74.9026,75.5777,2553495.5291673,0
+PFG.US,D,20221011,000000,74.7239,76.5309,74.5352,75.1707,1359686.098665,0
+PFG.US,D,20221012,000000,74.9919,76.0245,74.5253,75.4983,1530617.7775901,0
+PFG.US,D,20221013,000000,74.3764,78.4174,73.5622,78.2188,2208493.8143665,0
+PFG.US,D,20221014,000000,78.5862,79.3805,75.8855,76.0642,1610281.2825234,0
+PFG.US,D,20221017,000000,77.4741,78.0599,76.6798,77.6628,1618487.74351,0
+PFG.US,D,20221018,000000,79.4102,79.6932,78.5762,79.311,1593575.2726578,0
+PFG.US,D,20221019,000000,78.5564,79.4797,77.8365,78.2089,1939435.1004631,0
+PFG.US,D,20221020,000000,77.9209,79.0329,76.9578,77.0075,1779914.713018,0
+PFG.US,D,20221021,000000,76.8983,78.5266,76.0047,78.2784,6324459.0269537,0
+PFG.US,D,20221024,000000,78.3479,79.8173,78.2386,79.4599,1876001.2116734,0
+PFG.US,D,20221025,000000,78.8145,79.7875,78.7698,79.5691,2195933.3363395,0
+PFG.US,D,20221026,000000,79.9663,80.701,79.7577,80.3038,1792280.8062916,0
+PFG.US,D,20221027,000000,80.8996,82.0612,80.7754,81.257,1752609.1946321,0
+PFG.US,D,20221028,000000,82.4087,87.6809,82.2201,87.383,3620034.312135,0
+PFG.US,D,20221031,000000,85.8838,87.8894,85.8143,87.5022,2511639.355176,0
+PFG.US,D,20221101,000000,86.837,88.5447,86.837,87.6908,1612937.2027028,0
+PFG.US,D,20221102,000000,87.4327,88.6341,85.8639,86.1717,2135537.0870117,0
+PFG.US,D,20221103,000000,84.9326,86.6582,84.5831,85.8937,1371539.5399207,0
+PFG.US,D,20221104,000000,87.2639,89.2596,86.6384,89.2397,1632168.2000124,0
+PFG.US,D,20221107,000000,89.3589,89.7461,88.3163,89.3886,1280603.733642,0
+PFG.US,D,20221108,000000,89.2894,90.3716,88.5646,90.0042,1345254.2896963,0
+PFG.US,D,20221109,000000,88.9716,90.456,88.6142,88.8326,1031604.9219809,0
+PFG.US,D,20221110,000000,91.2553,93.1516,90.1035,92.9531,1784920.3722108,0
+PFG.US,D,20221111,000000,93.9062,95.4849,93.0306,94.3232,1984733.7982213,0
+PFG.US,D,20221114,000000,93.6282,94.7204,93.0325,93.0722,1616736.26638,0
+PFG.US,D,20221115,000000,93.5984,94.5218,91.9801,92.6651,1454230.6125671,0
+PFG.US,D,20221116,000000,92.6751,93.2807,91.702,92.2481,1660188.8125686,0
+PFG.US,D,20221117,000000,88.1982,89.7759,87.8695,89.1702,2307584.7157125,0
+PFG.US,D,20221118,000000,90.2227,90.8978,88.9915,90.2524,1611638.9542723,0
+PFG.US,D,20221121,000000,90.1432,90.6595,89.0809,90.3617,1199040.6968701,0
+PFG.US,D,20221122,000000,91.007,91.563,90.7191,91.0567,1007125.5363305,0
+PFG.US,D,20221123,000000,90.4808,91.295,90.1035,91.1262,735130.90762888,0
+PFG.US,D,20221125,000000,91.3347,91.8262,90.9872,91.8113,630516.6591976,0
+PFG.US,D,20221128,000000,90.8879,91.8311,88.8326,88.9021,1370516.2502346,0
+PFG.US,D,20221129,000000,89.0908,89.7759,88.5943,89.2,1499874.7713118,0
+PFG.US,D,20221130,000000,88.56,90.15,87.6442,89.68,4841458,0
+PFG.US,D,20221201,000000,90.46,91.53,89.57,90.92,1836260,0
+PFG.US,D,20221202,000000,89.88,92.31,89.88,92.18,1462369,0
+PFG.US,D,20221205,000000,91.28,91.38,88.595,89.92,1598914,0
+PFG.US,D,20221206,000000,90.2,90.8948,88.82,89.79,1425275,0
+PFG.US,D,20221207,000000,89.55,91.69,88.8,90.24,1458346,0
+PFG.US,D,20221208,000000,89.54,90.85,88.72,89.11,1841109,0
+PFG.US,D,20221209,000000,89.12,89.65,87.94,88.07,1433883,0
+PFG.US,D,20221212,000000,88.47,90.47,87.3,90.27,1340050,0
+PFG.US,D,20221213,000000,92.01,92.4,89.63,89.85,1476568,0
+PFG.US,D,20221214,000000,89.8,90.37,87.86,88.17,1625991,0
+PFG.US,D,20221215,000000,87.1,87.11,85.62,86.1,1529616,0
+PFG.US,D,20221216,000000,84.35,85.4,83.51,84.92,5562623,0
+PFG.US,D,20221219,000000,84.96,85.865,83.68,84.31,1576609,0
+PFG.US,D,20221220,000000,84.46,85.56,84.38,84.85,1328034,0
+PFG.US,D,20221221,000000,85.87,86.94,85.69,86.22,1031196,0
+PFG.US,D,20221222,000000,85.53,85.78,83.97,85.08,1059614,0
+PFG.US,D,20221223,000000,84.97,85.7,84.83,85.56,688465,0
+PFG.US,D,20221227,000000,85.88,86.41,84.815,85.08,947025,0
+PFG.US,D,20221228,000000,85.22,85.47,84.35,84.4,1029925,0
+PFG.US,D,20221229,000000,84.73,85.84,84.52,85.51,752467,0
+PFG.US,D,20221230,000000,84.73,85.1699,83.295,83.92,1059601,0
+PFG.US,D,20230103,000000,84.25,85,83.295,83.77,1741886,0
+PFG.US,D,20230104,000000,84.27,85.14,84.18,85.01,1655575,0
+PFG.US,D,20230105,000000,84.79,84.95,84,84.39,1845727,0
+PFG.US,D,20230106,000000,85.24,87.63,84.78,87.46,1593274,0
+PFG.US,D,20230109,000000,87.56,88.205,86.48,86.87,1745885,0
+PFG.US,D,20230110,000000,86.89,87.73,86.2,87.62,1050426,0
+PFG.US,D,20230111,000000,88.2,90.74,88.115,89.25,2150039,0
+PFG.US,D,20230112,000000,89.35,89.54,88.211,88.36,1247647,0
+PFG.US,D,20230113,000000,87.71,89.64,87.075,89.32,1061531,0
+PFG.US,D,20230117,000000,89.53,89.92,88.5,89.34,1124180,0
+PFG.US,D,20230118,000000,89.69,89.945,87.305,87.41,1243282,0
+PFG.US,D,20230119,000000,86.33,87.585,85.975,86.91,1733644,0
+PFG.US,D,20230120,000000,87.34,88.13,86.685,87.96,1449923,0
+PFG.US,D,20230123,000000,88.02,89.74,88.02,89.34,876325,0
+PFG.US,D,20230124,000000,89.18,90.07,88.04,89.77,827736,0
+PFG.US,D,20230125,000000,88.92,90.7575,88.7,90.69,1057878,0
+PFG.US,D,20230126,000000,91.05,92.28,90.62,92.26,1374576,0
+PFG.US,D,20230127,000000,91.98,93.355,91.94,93.05,1870614,0
+PFG.US,D,20230130,000000,92.46,93.73,92.37,93.39,2460400,0
+PFG.US,D,20230131,000000,92.2,92.95,87.04,92.55,4973805,0
+PFG.US,D,20230201,000000,92.64,93.185,90.07,92.08,1992970,0
+PFG.US,D,20230202,000000,92.51,93.11,90.81,92.87,2110021,0
+PFG.US,D,20230203,000000,92.3,93.44,91.73,92.31,1487682,0
+PFG.US,D,20230206,000000,91.71,92.19,90.66,91.56,1387407,0
+PFG.US,D,20230207,000000,91.44,92.95,90.7,92.75,1124564,0
+PFG.US,D,20230208,000000,92.19,93.87,90.7,91.13,1767786,0
+PFG.US,D,20230209,000000,91.84,92.19,89.58,89.65,1370852,0
+PFG.US,D,20230210,000000,89.44,90.57,88.97,90.38,1167348,0
+PFG.US,D,20230213,000000,90.39,93.01,90.1726,93,1046273,0
+PFG.US,D,20230214,000000,92.96,93.15,91.11,91.98,819312,0
+PFG.US,D,20230215,000000,91.66,92.02,91.17,92.01,876957,0
+PFG.US,D,20230216,000000,91.18,92.0706,90.91,91.38,785232,0
+PFG.US,D,20230217,000000,91.32,91.44,90.51,91.03,1127755,0
+PFG.US,D,20230221,000000,90.27,90.28,87.3,87.78,1194023,0
+PFG.US,D,20230222,000000,87.49,88.53,87.3608,88.15,1154439,0
+PFG.US,D,20230223,000000,88.46,89.54,87.72,88.95,771823,0
+PFG.US,D,20230224,000000,88.19,90.79,87.3575,88.89,877379,0
+PFG.US,D,20230227,000000,89.48,89.79,88.56,88.68,811512,0
+PFG.US,D,20230228,000000,88.91,90.27,88.79,89.56,1558784,0
+PFG.US,D,20230301,000000,88.7,91.57,88.585,91.23,2160116,0
+PFG.US,D,20230302,000000,88.76,89.15,82.1,86.18,4942708,0
+PFG.US,D,20230303,000000,86.09,87.65,85.53,87.56,1655395,0
+PFG.US,D,20230306,000000,87.18,87.346,85.5,85.7,1740830,0
+PFG.US,D,20230307,000000,85.45,86.01,83.82,84.33,1378278,0
+PFG.US,D,20230308,000000,84.38,84.605,82.75,83.23,1532359,0
+PFG.US,D,20230309,000000,82.95,83.16,78.68,78.91,1812532,0
+PFG.US,D,20230310,000000,77.46,79.46,76.13,77.01,2249812,0
+PFG.US,D,20230313,000000,73.9,74.26,71.55,72.13,3426021,0
+PFG.US,D,20230314,000000,75.03,75.14,72.585,73.37,2553565,0
+PFG.US,D,20230315,000000,69.38,71.2334,68.82,69.69,3045620,0
+PFG.US,D,20230316,000000,68.51,72.77,67.87,72.56,2840897,0
+PFG.US,D,20230317,000000,71.81,71.81,69.595,69.99,14716678,0
+PFG.US,D,20230320,000000,70.52,73.2,70.48,72.94,3260217,0
+PFG.US,D,20230321,000000,74.75,75.66,74.68,75.14,3722482,0
+PFG.US,D,20230322,000000,75.07,75.475,72.34,72.37,1294315,0
+PFG.US,D,20230323,000000,72.38,73.89,70.93,71.26,2215993,0
+PFG.US,D,20230324,000000,69.96,71.6,68.94,71.59,1870770,0
+PFG.US,D,20230327,000000,73.33,73.33,71.69,72.33,1179576,0
+PFG.US,D,20230328,000000,71.92,72.59,71.52,72.31,878898,0
+PFG.US,D,20230329,000000,73.36,73.465,72.26,73.34,925293,0
+PFG.US,D,20230330,000000,74.22,74.96,73.59,74.14,1280675,0
+PFG.US,D,20230331,000000,74.13,74.6623,73.1,74.32,2445757,0
+PFG.US,D,20230403,000000,74.37,74.72,73.08,73.64,2354012,0
+PFG.US,D,20230404,000000,74.2,74.4,71.79,72.4,1837586,0
+PFG.US,D,20230405,000000,71.6,73.12,71.05,73.07,2034505,0
+PFG.US,D,20230406,000000,73.24,74.25,73.18,73.42,1363678,0
+PFG.US,D,20230410,000000,73.55,74.57,73.25,74.28,1205006,0
+PFG.US,D,20230411,000000,74.64,75.88,73.385,75.56,901780,0
+PFG.US,D,20230412,000000,76.21,76.26,74.94,75.33,803757,0
+PFG.US,D,20230413,000000,74.97,75.57,74.27,75.07,1527903,0
+PFG.US,D,20230414,000000,75.84,76.345,74.995,75.89,1291568,0
+PFG.US,D,20230417,000000,75.57,77.15,75.015,77.07,1370061,0
+PFG.US,D,20230418,000000,77.2,77.31,76.61,76.98,1402561,0
+PFG.US,D,20230419,000000,77.26,77.49,76.4,77.11,1484307,0
+PFG.US,D,20230420,000000,76.36,76.59,75.58,75.99,1718005,0
+PFG.US,D,20230421,000000,75.82,75.82,74.22,75.15,6534328,0
+PFG.US,D,20230424,000000,75.27,75.89,75.15,75.74,1037903,0
+PFG.US,D,20230425,000000,74.81,74.99,73.06,73.16,1287392,0
+PFG.US,D,20230426,000000,72.85,74,72.58,72.98,1284337,0
+PFG.US,D,20230427,000000,73.03,74.78,72.88,74.66,1237156,0
+PFG.US,D,20230428,000000,70.81,74.79,70,74.69,1713435,0
+PFG.US,D,20230501,000000,73.46,74.93,73.05,73.98,1972368,0
+PFG.US,D,20230502,000000,73.3,73.3,69.99,71.29,1599987,0
+PFG.US,D,20230503,000000,71.54,72.355,70.03,70.07,1405849,0
+PFG.US,D,20230504,000000,69.11,69.37,66.79,69.29,1986829,0
+PFG.US,D,20230505,000000,70.85,71.91,70.49,71.51,1227133,0
+PFG.US,D,20230508,000000,72.28,72.6,71.19,71.4,797200,0
+PFG.US,D,20230509,000000,70.44,71.08,70.24,70.51,1595400,0
+PFG.US,D,20230510,000000,71.1,71.13,69.52,70.06,990260,0
+PFG.US,D,20230511,000000,68.51,69.32,68.25,68.72,1905333,0
+PFG.US,D,20230512,000000,69.39,69.65,67.03,67.49,1740063,0
+PFG.US,D,20230515,000000,67.77,68.79,67.5,68.75,1136002,0
+PFG.US,D,20230516,000000,68.75,68.77,67.11,67.26,981603,0
+PFG.US,D,20230517,000000,68.14,69.925,67.9,69.39,1148871,0
+PFG.US,D,20230518,000000,68.88,70.01,68.43,69.86,1222888,0
+PFG.US,D,20230519,000000,70.17,70.36,68.83,69.42,974146,0
+PFG.US,D,20230522,000000,69.59,70.42,68.83,70.18,1220173,0
+PFG.US,D,20230523,000000,70.17,71.33,70.12,70.49,1047253,0
+PFG.US,D,20230524,000000,70.12,70.225,68.24,68.51,1000974,0
+PFG.US,D,20230525,000000,68.21,68.59,67.38,68.01,1379363,0
+PFG.US,D,20230526,000000,68.21,68.7,67.87,68.17,1134900,0
+PFG.US,D,20230530,000000,68.15,68.49,67.2206,68.43,1471956,0
+PFG.US,D,20230531,000000,67.15,67.36,65.165,65.46,3535183,0
+PFG.US,D,20230601,000000,66.03,67.045,65.2975,66.98,1502940,0
+PFG.US,D,20230602,000000,68.1,69.86,67.715,69.47,1342109,0
+PFG.US,D,20230605,000000,69.39,69.44,67.88,68.39,1229630,0
+PFG.US,D,20230606,000000,68.38,70.26,68.245,70.03,988385,0
+PFG.US,D,20230607,000000,70.24,71.5,69.71,71.27,820386,0
+PFG.US,D,20230608,000000,70.91,71.46,70.34,70.83,975254,0
+PFG.US,D,20230609,000000,71.53,71.66,70.78,71.39,998714,0
+PFG.US,D,20230612,000000,71.03,71.95,70.86,71.45,838056,0
+PFG.US,D,20230613,000000,71.63,73.665,71.37,73.36,1216578,0
+PFG.US,D,20230614,000000,74.03,74.49,72.1,72.35,994119,0
+PFG.US,D,20230615,000000,71.78,74.13,71.485,74.1,1306644,0
+PFG.US,D,20230616,000000,75.1,75.29,73.8382,74.78,3111159,0
+PFG.US,D,20230620,000000,73.73,73.96,72.145,73,1236010,0
+PFG.US,D,20230621,000000,72.71,73.77,72.37,73.14,2050933,0
+PFG.US,D,20230622,000000,73.04,73.05,71.98,72.52,782021,0
+PFG.US,D,20230623,000000,72.9,72.9,71.93,72.4,1501513,0
+PFG.US,D,20230626,000000,73.29,73.54,72.19,73.06,832106,0
+PFG.US,D,20230627,000000,73.14,74.72,72.83,74.49,823953,0
+PFG.US,D,20230628,000000,74.1,74.46,73.375,74.1,798797,0
+PFG.US,D,20230629,000000,74.1,75.65,73.95,75.61,889254,0
+PFG.US,D,20230630,000000,76.12,76.66,75.61,75.84,881503,0
+PFG.US,D,20230703,000000,75.86,76.91,75.64,76.59,554283,0
+PFG.US,D,20230705,000000,75.75,76.1,74.7,75.75,897360,0
+PFG.US,D,20230706,000000,74.66,75.28,74.11,75.2,1211029,0
+PFG.US,D,20230707,000000,75.41,77.44,75.37,76.62,1489787,0
+PFG.US,D,20230710,000000,76.39,77.157,76.09,76.68,838258,0
+PFG.US,D,20230711,000000,77,78.57,76.89,78.31,873442,0
+PFG.US,D,20230712,000000,79.25,79.395,78.03,78.6,1300580,0
+PFG.US,D,20230713,000000,78.84,80.01,78.57,79.9,1251580,0
+PFG.US,D,20230714,000000,80.09,80.09,78.78,79.14,1449117,0
+PFG.US,D,20230717,000000,78.69,80.87,78.475,80.57,731303,0
+PFG.US,D,20230718,000000,80.28,82,80.28,81.47,828639,0
+PFG.US,D,20230719,000000,81.28,82.7,80.82,82.51,1223087,0
+PFG.US,D,20230720,000000,82.9,83.77,82.5,83.53,1025880,0
+PFG.US,D,20230721,000000,83.76,84.14,82.815,83.66,1497896,0
+PFG.US,D,20230724,000000,83.39,84.45,83.28,83.71,982922,0
+PFG.US,D,20230725,000000,83.7,84.04,82.84,82.86,1056995,0
+PFG.US,D,20230726,000000,82.72,84.48,82.72,84.1,966256,0
+PFG.US,D,20230727,000000,84.26,84.65,83.2,83.2,1272181,0
+PFG.US,D,20230728,000000,81.12,81.12,77.27,79.5,2794410,0
+PFG.US,D,20230731,000000,79.63,80.48,79.33,79.87,1207709,0
+PFG.US,D,20230801,000000,79.66,79.91,78.81,79.09,1377955,0
+PFG.US,D,20230802,000000,78.1,78.55,77.5,78.44,1163869,0
+PFG.US,D,20230803,000000,77.85,79.84,77.85,79.36,854890,0
+PFG.US,D,20230804,000000,79.24,79.6,78.34,78.57,1041644,0
+PFG.US,D,20230807,000000,79.05,79.97,78.87,79.79,712607,0
+PFG.US,D,20230808,000000,78.16,79.21,77.77,79.01,786412,0
+PFG.US,D,20230809,000000,79.01,79.01,77.79,77.92,819638,0
+PFG.US,D,20230810,000000,78.52,78.7174,77.195,77.34,1072142,0
+PFG.US,D,20230811,000000,76.9,78,76.9,77.97,649262,0
+PFG.US,D,20230814,000000,77.69,77.81,76.875,77.71,757594,0
+PFG.US,D,20230815,000000,76.7,77.14,76.34,76.48,1190375,0
+PFG.US,D,20230816,000000,76.28,77.54,76.28,77.06,991590,0
+PFG.US,D,20230817,000000,77.37,77.66,76.46,76.62,955383,0
+PFG.US,D,20230818,000000,76.09,76.7936,76.07,76.47,612016,0
+PFG.US,D,20230821,000000,76.83,76.925,75.48,75.9,566001,0
+PFG.US,D,20230822,000000,76,76.34,74.6,74.69,600600,0
+PFG.US,D,20230823,000000,74.74,75.91,74.44,75.9,520407,0
+PFG.US,D,20230824,000000,75.65,77.32,75.65,76.25,612572,0
+PFG.US,D,20230825,000000,76.4,76.845,75.64,76.33,577330,0
+PFG.US,D,20230828,000000,76.43,77.35,76,76.31,685001,0
+PFG.US,D,20230829,000000,76.52,77.76,76.09,77.55,764522,0
+PFG.US,D,20230830,000000,77.6,78.365,77.6,77.78,699969,0
+PFG.US,D,20230831,000000,77.92,78.28,77.6,77.71,1100763,0
+PFG.US,D,20230901,000000,78.12,78.69,77.89,78.43,958586,0
+PFG.US,D,20230905,000000,78.06,78.33,76.98,77.07,1030629,0
+PFG.US,D,20230906,000000,76,76.6851,75.58,76.19,772046,0
+PFG.US,D,20230907,000000,76,76.21,74.49,74.68,1719346,0
+PFG.US,D,20230908,000000,74.69,75.68,74.61,75.38,907139,0
+PFG.US,D,20230911,000000,75.75,76.34,75.05,75.27,941106,0
+PFG.US,D,20230912,000000,75.27,76.53,74.87,76.03,854415,0
+PFG.US,D,20230913,000000,76.43,76.56,75.13,75.57,939167,0
+PFG.US,D,20230914,000000,76.37,77.09,76.365,76.9,901699,0
+PFG.US,D,20230915,000000,76.44,77.45,76.36,76.95,2388679,0
+PFG.US,D,20230918,000000,77.1,77.1,75.95,76.94,694038,0
+PFG.US,D,20230919,000000,76.85,77.47,76.71,77.28,692403,0
+PFG.US,D,20230920,000000,77.73,78.09,76.99,77.03,712503,0
+PFG.US,D,20230921,000000,76.65,76.715,75.29,75.31,757994,0
+PFG.US,D,20230922,000000,75.32,75.525,74.5,74.51,585616,0
+PFG.US,D,20230925,000000,74.19,75,74.09,74.92,531315,0
+PFG.US,D,20230926,000000,74.19,74.56,72.6743,72.75,864990,0
+PFG.US,D,20230927,000000,72.91,72.94,71.59,72,934794,0
+PFG.US,D,20230928,000000,71.99,73.11,71.99,72.66,919084,0
+PFG.US,D,20230929,000000,72.76,73.68,71.815,72.07,1529600,0
+PFG.US,D,20231002,000000,71.84,71.84,69.92,70.21,1784688,0
+PFG.US,D,20231003,000000,69.7,69.83,67.44,68.05,1631752,0
+PFG.US,D,20231004,000000,68.14,68.43,67.12,68.37,1240272,0
+PFG.US,D,20231005,000000,68.04,69.27,67.68,69.06,953716,0
+PFG.US,D,20231006,000000,68.57,70.365,68.31,69.89,1019801,0
+PFG.US,D,20231009,000000,69.09,70.1,68.821,69.74,854605,0
+PFG.US,D,20231010,000000,70.11,70.88,70.0352,70.41,926290,0
+PFG.US,D,20231011,000000,70.4,70.9806,69.67,70.65,849668,0
+PFG.US,D,20231012,000000,70.66,70.66,69.35,69.91,676062,0
+PFG.US,D,20231013,000000,70.49,70.895,69.41,69.76,808137,0
+PFG.US,D,20231016,000000,70.41,71.79,70.22,71.2,865136,0
+PFG.US,D,20231017,000000,70.93,72.92,70.67,72.45,996098,0
+PFG.US,D,20231018,000000,71.82,71.94,70.405,70.61,1019825,0
+PFG.US,D,20231019,000000,70.42,71.07,69.44,69.51,848299,0
+PFG.US,D,20231020,000000,69.54,69.68,67.59,68.07,1102924,0
+PFG.US,D,20231023,000000,67.73,68.29,67.39,67.45,831034,0
+PFG.US,D,20231024,000000,67.53,68.12,66.72,67.06,1846954,0
+PFG.US,D,20231025,000000,66.56,67.14,66.21,66.88,1620722,0
+PFG.US,D,20231026,000000,66.88,68.75,66.88,68.35,2058344,0
+PFG.US,D,20231027,000000,72.29,73.2,66.73,67.67,2653413,0
+PFG.US,D,20231030,000000,68.24,69.015,66.77,67.75,1497708,0
+PFG.US,D,20231031,000000,67.71,68.515,67.06,67.68,1558843,0
+PFG.US,D,20231101,000000,67.81,68.12,66.71,67.26,3186586,0
+PFG.US,D,20231102,000000,68.09,70.6,67.79,70.53,3846627,0
+PFG.US,D,20231103,000000,71.29,72.32,71.04,71.69,1890572,0
+PFG.US,D,20231106,000000,71.68,71.68,69.98,70.47,997924,0
+PFG.US,D,20231107,000000,70.25,70.39,68.93,69.44,1086249,0
+PFG.US,D,20231108,000000,69.62,69.725,68.935,69.06,981967,0
+PFG.US,D,20231109,000000,69.48,69.8,68.81,68.9,1034039,0
+PFG.US,D,20231110,000000,69.19,69.66,68.69,69.57,969308,0
+PFG.US,D,20231113,000000,69.14,69.71,68.965,69.24,1169908,0
+PFG.US,D,20231114,000000,70.28,71.91,70.22,71.62,1397981,0
+PFG.US,D,20231115,000000,71.56,72.81,71.56,71.67,1062241,0
+PFG.US,D,20231116,000000,71.84,72.265,71.37,71.48,1275170,0
+PFG.US,D,20231117,000000,72.12,72.69,71.88,72.54,1209431,0
+PFG.US,D,20231120,000000,72.11,72.74,71.39,72.59,1033019,0
+PFG.US,D,20231121,000000,72.33,72.725,72.1101,72.21,1183770,0
+PFG.US,D,20231122,000000,72.54,72.54,71.87,72.25,923943,0
+PFG.US,D,20231124,000000,72.41,72.89,72.16,72.65,402149,0
+PFG.US,D,20231127,000000,72.23,72.28,71.515,72.1,1251131,0
+PFG.US,D,20231128,000000,71.9,72.345,71.39,72.3,1136388,0
+PFG.US,D,20231129,000000,72.65,75.06,72.605,74.17,1999543,0
+PFG.US,D,20231130,000000,73.71,74.54,73.215,73.83,3323434,0
+PFG.US,D,20231201,000000,73.8,74.83,73.68,74.53,1142182,0
+PFG.US,D,20231204,000000,74.11,75.25,73.98,75.1,1238568,0
+PFG.US,D,20231205,000000,74.75,75.07,74.24,74.57,1233893,0
+PFG.US,D,20231206,000000,75.08,75.91,74.39,74.6,945631,0
+PFG.US,D,20231207,000000,74.78,74.95,74.37,74.65,1065103,0
+PFG.US,D,20231208,000000,74.55,75.45,74.55,75.15,681439,0
+PFG.US,D,20231211,000000,75.23,76.29,75.23,75.98,811703,0
+PFG.US,D,20231212,000000,76.02,76.39,75.67,76.31,686713,0
+PFG.US,D,20231213,000000,76.47,78.39,76.175,78.08,1148203,0
+PFG.US,D,20231214,000000,79.13,80.25,79.095,79.58,1259434,0
+PFG.US,D,20231215,000000,79.2,79.29,78.33,78.45,2922750,0
+PFG.US,D,20231218,000000,78.97,78.97,77.75,77.79,907998,0
+PFG.US,D,20231219,000000,78.03,79.605,77.78,79.48,1586726,0
+PFG.US,D,20231220,000000,79.13,80,78.34,78.36,1310451,0
+PFG.US,D,20231221,000000,78.67,78.97,77.745,78.71,905198,0
+PFG.US,D,20231222,000000,79.08,79.6425,78.54,78.9,1050207,0
+PFG.US,D,20231226,000000,78.81,79.54,78.67,79.28,543591,0
+PFG.US,D,20231227,000000,79.11,79.465,78.69,79.2,706285,0
+PFG.US,D,20231228,000000,79.1,79.645,78.85,79.25,717506,0
+PFG.US,D,20231229,000000,79.32,79.45,78.48,78.67,846463,0
+PFG.US,D,20240102,000000,78.39,79.42,78.32,79.11,911549,0
+PFG.US,D,20240103,000000,78.7,79.35,78.16,78.67,1368195,0
+PFG.US,D,20240104,000000,78.84,79.95,78.785,79.39,1116500,0
+PFG.US,D,20240105,000000,79.33,81.1,79.33,80.82,1827503,0
+PFG.US,D,20240108,000000,80.5,80.84,80.04,80.48,779811,0
+PFG.US,D,20240109,000000,79.8,80.06,78.52,78.61,770866,0
+PFG.US,D,20240110,000000,78.53,79.05,78.22,79,688850,0
+PFG.US,D,20240111,000000,78.78,79.05,77.74,78.97,831287,0
+PFG.US,D,20240112,000000,79.14,79.82,78.4,78.75,702901,0
+PFG.US,D,20240116,000000,78.27,78.27,77.5971,78.14,865054,0
+PFG.US,D,20240117,000000,77.38,78.29,76.7982,77.2,608024,0
+PFG.US,D,20240118,000000,77.16,77.41,76.63,77.22,932998,0
+PFG.US,D,20240119,000000,77.6,78.5,76.9,78.32,1227835,0
+PFG.US,D,20240122,000000,78.68,79.825,78.564,79.26,971910,0
+PFG.US,D,20240123,000000,79.36,79.84,79.14,79.45,541215,0
+PFG.US,D,20240124,000000,80.16,80.56,79.74,79.9,773651,0
+PFG.US,D,20240125,000000,80.59,80.59,79.51,80.16,666548,0
+PFG.US,D,20240126,000000,80,80.68,79.865,80.51,577556,0
+PFG.US,D,20240129,000000,80.23,80.54,79.82,80.42,584155,0
+PFG.US,D,20240130,000000,79.87,80.865,79.87,80.75,790439,0
+PFG.US,D,20240131,000000,80.69,80.89,78.93,79.1,1099846,0
+PFG.US,D,20240201,000000,78.51,78.62,75.65,77.73,1117224,0
+PFG.US,D,20240202,000000,77.53,78.43,77.09,78.02,852607,0
+PFG.US,D,20240205,000000,77.14,77.94,76.47,77.52,712682,0
+PFG.US,D,20240206,000000,77.5,78.48,77.5,78.4,990587,0
+PFG.US,D,20240207,000000,78.6,78.92,77.975,78.11,1223441,0
+PFG.US,D,20240208,000000,78.11,78.18,76.79,77.76,908897,0
+PFG.US,D,20240209,000000,77.47,78.475,76.82,78.2,843159,0
+PFG.US,D,20240212,000000,78.53,79.94,78.31,78.94,1254715,0
+PFG.US,D,20240213,000000,81,83.385,78.33,79.26,2377374,0
+PFG.US,D,20240214,000000,79.8,80.08,78.14,78.69,1824465,0
+PFG.US,D,20240215,000000,79.18,81.3299,79.18,80.94,1551149,0
+PFG.US,D,20240216,000000,80.49,80.52,79.62,80.04,1490885,0
+PFG.US,D,20240220,000000,79.72,80.71,79.33,80.3,959373,0
+PFG.US,D,20240221,000000,80.3,80.4,79.305,79.65,1018220,0
+PFG.US,D,20240222,000000,79.46,80.5,79.39,80.34,882513,0
+PFG.US,D,20240223,000000,80.19,81.27,79.94,80.24,938129,0
+PFG.US,D,20240226,000000,79.73,80.63,79.65,80.11,874728,0
+PFG.US,D,20240227,000000,80.45,80.725,79.76,80.68,939162,0
+PFG.US,D,20240228,000000,80.71,81.005,80.415,80.56,1131952,0
+PFG.US,D,20240229,000000,81.05,81.42,80.26,80.86,2110588,0
+PFG.US,D,20240301,000000,80.33,80.8,79.78,80.05,1138330,0
+PFG.US,D,20240304,000000,79.66,80.88,79.66,80.68,1121184,0
+PFG.US,D,20240305,000000,80.39,81.55,80.39,80.99,1088567,0
+PFG.US,D,20240306,000000,80.99,81.1448,79.975,80.73,1290383,0
+PFG.US,D,20240307,000000,81.09,81.58,79.7,79.97,1332312,0
+PFG.US,D,20240308,000000,80.29,80.64,79.93,79.97,1179620,0
+PFG.US,D,20240311,000000,78.99,80.1,78.57,80.06,1355680,0
+PFG.US,D,20240312,000000,79.99,80.15,79.22,79.81,1217074,0
+PFG.US,D,20240313,000000,79.7,80.99,79.41,80.89,1248378,0
+PFG.US,D,20240314,000000,80.74,81.4,79.55,80.51,1906544,0
+PFG.US,D,20240315,000000,80.22,82.73,80.22,82.55,6705682,0
+PFG.US,D,20240318,000000,82.6,83.13,82.11,82.25,1853566,0
+PFG.US,D,20240319,000000,82.52,83.175,82.52,82.98,1211671,0
+PFG.US,D,20240320,000000,82.79,84.01,82.58,84.01,1559897,0
+PFG.US,D,20240321,000000,84.21,84.885,84.04,84.49,1045540,0
+PFG.US,D,20240322,000000,84.82,85.09,83.52,83.53,867787,0
+PFG.US,D,20240325,000000,83.43,84.76,83.43,84.48,845029,0
+PFG.US,D,20240326,000000,84.5,84.97,84.41,84.49,832288,0
+PFG.US,D,20240327,000000,84.87,86.08,84.535,86.07,834402,0
+PFG.US,D,20240328,000000,86.34,86.77,85.845,86.31,978241,0
+PFG.US,D,20240401,000000,86.02,86.345,85.12,86.01,960704,0
+PFG.US,D,20240402,000000,85.93,86.59,85.08,85.34,1312450,0
+PFG.US,D,20240403,000000,85.23,86.19,85.23,85.77,981843,0
+PFG.US,D,20240404,000000,86.23,86.79,84.56,84.6,877562,0
+PFG.US,D,20240405,000000,84.28,84.87,84.04,84.51,882362,0
+PFG.US,D,20240408,000000,84.51,85.25,84.295,84.62,992142,0
+PFG.US,D,20240409,000000,84.79,85.16,82.51,82.81,870721,0
+PFG.US,D,20240410,000000,82.22,82.22,80.9376,81.27,840862,0
+PFG.US,D,20240411,000000,81.09,81.11,79.94,80.25,1021249,0
+PFG.US,D,20240412,000000,79.9,80.85,79.55,79.82,1166244,0
+PFG.US,D,20240415,000000,80.44,80.9975,78.58,78.93,855742,0
+PFG.US,D,20240416,000000,78.75,78.83,77.83,78.25,830606,0
+PFG.US,D,20240417,000000,78.74,79.26,78.27,78.48,935380,0
+PFG.US,D,20240418,000000,79.03,79.8,78.76,78.96,875790,0
+PFG.US,D,20240419,000000,79.38,80.485,79.38,80.45,978690,0
+PFG.US,D,20240422,000000,80.68,81.74,80.2459,81.35,674373,0
+PFG.US,D,20240423,000000,81.15,81.75,81.09,81.51,737926,0
+PFG.US,D,20240424,000000,80.8,82.31,80.53,82.16,1199863,0
+PFG.US,D,20240425,000000,81.69,82.05,80.42,81.06,942813,0
+PFG.US,D,20240426,000000,78.93,79.68,77.2633,79.12,1424758,0
+PFG.US,D,20240429,000000,79.15,80.78,79.15,80.43,1397545,0
+PFG.US,D,20240430,000000,80,80.575,79.1,79.14,1065897,0
+PFG.US,D,20240501,000000,78.9,80.77,78.9,79.85,1086268,0
+PFG.US,D,20240502,000000,80.36,80.595,79.04,80.48,884014,0
+PFG.US,D,20240503,000000,80.94,81.47,80.31,81.21,784860,0
+PFG.US,D,20240506,000000,81.9,82.7,81.73,82.65,787016,0
+PFG.US,D,20240507,000000,83.01,83.47,82.312,82.46,1041916,0
+PFG.US,D,20240508,000000,82.2,83.38,82.08,82.98,1174542,0
+PFG.US,D,20240509,000000,83.07,83.8,82.83,83.49,936830,0
+PFG.US,D,20240510,000000,83.68,84.155,83.5784,83.96,951170,0
+PFG.US,D,20240513,000000,84.26,84.75,83.85,83.92,621364,0
+PFG.US,D,20240514,000000,83.94,84.69,83.94,84.19,714905,0
+PFG.US,D,20240515,000000,84.45,84.96,84.44,84.78,999651,0
+PFG.US,D,20240516,000000,84.78,85.365,84.23,84.28,934492,0
+PFG.US,D,20240517,000000,84.66,85.17,84.256,85.13,606860,0
+PFG.US,D,20240520,000000,85.13,85.13,83.46,83.54,699984,0
+PFG.US,D,20240521,000000,83.65,84.29,83.4,83.49,652463,0
+PFG.US,D,20240522,000000,83.13,83.99,82.96,83.28,645335,0
+PFG.US,D,20240523,000000,83.15,83.15,81.31,81.42,900827,0
+PFG.US,D,20240524,000000,81.84,82.29,81.74,82.22,1055633,0
+PFG.US,D,20240528,000000,82.14,82.35,80.91,81.12,873999,0
+PFG.US,D,20240529,000000,80.26,80.66,79.81,80.37,679095,0
+PFG.US,D,20240530,000000,80.5,81.51,80.43,81.24,640179,0
+PFG.US,D,20240531,000000,81.51,82.1,81.01,82.04,2070401,0
+PFG.US,D,20240603,000000,81.75,81.75,80.16,80.74,720129,0
+PFG.US,D,20240604,000000,80.01,80.75,79.28,79.76,1028925,0
+PFG.US,D,20240605,000000,79.66,79.99,78.74,79.65,710270,0
+PFG.US,D,20240606,000000,79.53,79.88,79.115,79.38,1845603,0
+PFG.US,D,20240607,000000,79.12,80.322,79.075,79.27,916523,0
+PFG.US,D,20240610,000000,78.89,79.34,78.15,79.22,709436,0
+PFG.US,D,20240611,000000,78.75,78.75,77.41,77.69,1065559,0
+PFG.US,D,20240612,000000,78.24,79.365,77.94,78.26,1085811,0
+PFG.US,D,20240613,000000,77.97,77.97,76.66,77.37,780493,0
+PFG.US,D,20240614,000000,76.56,76.885,75.96,76.66,918276,0
+PFG.US,D,20240617,000000,76.61,77.9,76.34,77.87,749446,0
+PFG.US,D,20240618,000000,77.77,78.4,77.63,78.38,718644,0
+PFG.US,D,20240620,000000,78.09,80.42,78.02,80.25,1749999,0
+PFG.US,D,20240621,000000,80.25,80.29,79.34,80.01,2007569,0
+PFG.US,D,20240624,000000,79.98,81.44,79.92,80.83,1018384,0
+PFG.US,D,20240625,000000,80.69,81,79.64,80.11,607288,0
+PFG.US,D,20240626,000000,79.85,79.85,78.42,79.64,954985,0
+PFG.US,D,20240627,000000,79.8,80.22,79.29,79.46,946059,0
+PFG.US,D,20240628,000000,79.6,79.98,78.12,78.45,2666617,0
+PFG.US,D,20240701,000000,78.83,79.295,77.82,78.01,1042747,0
+PFG.US,D,20240702,000000,78.14,79.42,78.025,79.26,1542837,0
+PFG.US,D,20240703,000000,79.51,80.32,79.12,79.16,519726,0
+PFG.US,D,20240705,000000,78.81,79.14,77.86,78.37,1904084,0
+PFG.US,D,20240708,000000,78.76,79.46,78.28,78.46,861048,0
+PFG.US,D,20240709,000000,79.71,81.6,79.3,80.87,1944082,0
+PFG.US,D,20240710,000000,80.78,81.62,80.73,81.55,986679,0
+PFG.US,D,20240711,000000,82,83.92,82,83.88,1209546,0
+PFG.US,D,20240712,000000,83.75,85.199,83.71,84.93,871379,0
+PFG.US,D,20240715,000000,84.93,86.79,84.93,86.08,1039309,0
+PFG.US,D,20240716,000000,86.06,87.28,85.92,86.87,817693,0
+PFG.US,D,20240717,000000,86.9,88.26,86.695,87.46,1645923,0
+PFG.US,D,20240718,000000,86.83,88,85.03,85.34,1562408,0
+PFG.US,D,20240719,000000,85.62,85.62,84.51,84.71,1199941,0
+PFG.US,D,20240722,000000,84.87,85.38,84.28,85.34,929565,0
+PFG.US,D,20240723,000000,85.11,85.63,84.87,84.97,748990,0
+PFG.US,D,20240724,000000,84.88,85.6,83.61,83.73,1063854,0
+PFG.US,D,20240725,000000,84.03,85.77,83.895,84.42,1541232,0
+PFG.US,D,20240726,000000,80.71,83.1,80.56,81.53,1833411,0
+PFG.US,D,20240729,000000,81.61,82.09,81.08,81.43,1646157,0
+PFG.US,D,20240730,000000,81.94,83.0099,81.76,81.83,1504372,0
+PFG.US,D,20240731,000000,81.86,82.57,81.4,81.51,1707676,0
+PFG.US,D,20240801,000000,81.64,82,79.37,79.46,1196392,0
+PFG.US,D,20240802,000000,78.68,78.68,74.85,75.41,1718509,0
+PFG.US,D,20240805,000000,74.53,74.58,72.2095,72.94,1713839,0
+PFG.US,D,20240806,000000,73.02,74.6,72.89,73.37,1304861,0
+PFG.US,D,20240807,000000,74,75.17,73.07,73.11,2150190,0
+PFG.US,D,20240808,000000,73.48,74.48,73.46,74.43,1212700,0
+PFG.US,D,20240809,000000,74.61,75.02,74.13,74.78,974514,0
+PFG.US,D,20240812,000000,74.89,75.5,74.28,74.39,862747,0
+PFG.US,D,20240813,000000,74.82,75.45,74.25,75.23,1361393,0
+PFG.US,D,20240814,000000,75.33,76.19,75.33,75.9,1076596,0
+PFG.US,D,20240815,000000,76.86,77.17,76.32,76.92,994648,0
+PFG.US,D,20240816,000000,76.82,77.73,76.61,77.54,3214632,0
+PFG.US,D,20240819,000000,77.52,78.29,77.51,78.16,682780,0
+PFG.US,D,20240820,000000,77.93,78,77.07,77.18,831189,0
+PFG.US,D,20240821,000000,77.62,77.815,76.82,77.75,1291048,0
+PFG.US,D,20240822,000000,77.75,78.21,77.52,78.02,781942,0
+PFG.US,D,20240823,000000,78.55,79.795,78.335,79.48,569307,0
+PFG.US,D,20240826,000000,79.67,80.38,79.38,79.66,1220632,0
+PFG.US,D,20240827,000000,79.69,79.89,79.24,79.45,763265,0
+PFG.US,D,20240828,000000,79.43,80.38,79.395,80.18,736321,0
+PFG.US,D,20240829,000000,80.39,81.17,79.7,80.7,801099,0
+PFG.US,D,20240830,000000,80.76,81.51,80.455,81.42,961530,0
+PFG.US,D,20240903,000000,80.94,81.67,80.83,81.19,948046,0
+PFG.US,D,20240904,000000,81.5,82.09,80.89,81.14,924450,0
+PFG.US,D,20240905,000000,80.86,81.05,78.81,79.7,1567728,0
+PFG.US,D,20240906,000000,79.88,80.34,77.395,77.53,1198919,0
+PFG.US,D,20240909,000000,77.99,79.27,77.47,79.21,1373782,0
+PFG.US,D,20240910,000000,79.24,79.33,77.92,79.3,1206522,0
+PFG.US,D,20240911,000000,79.1,79.1,77.26,78.98,1354323,0
+PFG.US,D,20240912,000000,79.08,80.27,78.255,80.24,1681212,0
+PFG.US,D,20240913,000000,80.72,81.42,80.62,81.32,1615844,0
+PFG.US,D,20240916,000000,82.62,82.62,81.37,82.17,790959,0
+PFG.US,D,20240917,000000,82.41,83.87,82.4,83.82,954121,0
+PFG.US,D,20240918,000000,83.72,84.52,83.01,83.73,727723,0
+PFG.US,D,20240919,000000,83.64,85.68,83.64,85.62,1141003,0
+PFG.US,D,20240920,000000,85.5,85.74,84.77,85.61,2631290,0
+PFG.US,D,20240923,000000,86.03,86.24,85.58,85.78,1067008,0
+PFG.US,D,20240924,000000,85.99,86.27,84.97,85.29,1486832,0
+PFG.US,D,20240925,000000,85.49,85.67,84.83,84.92,918321,0
+PFG.US,D,20240926,000000,85.43,86.18,85.355,85.99,683999,0
+PFG.US,D,20240927,000000,86.49,87.11,86.01,86.09,581111,0
+PFG.US,D,20240930,000000,85.91,86.12,84.91,85.9,926498,0
+PFG.US,D,20241001,000000,85.87,85.87,84.625,85.14,893543,0
+PFG.US,D,20241002,000000,85.23,86.095,84.98,85.08,951686,0
+PFG.US,D,20241003,000000,84.62,84.98,84.07,84.6,666183,0
+PFG.US,D,20241004,000000,85.59,87.42,84.995,87.32,688755,0
+PFG.US,D,20241007,000000,87.32,87.32,85.235,85.67,993075,0
+PFG.US,D,20241008,000000,85.73,86.24,85.47,85.87,712452,0
+PFG.US,D,20241009,000000,86.02,87.67,85.75,87.51,617371,0
+PFG.US,D,20241010,000000,87.67,88.105,87.295,87.48,891535,0
+PFG.US,D,20241011,000000,87.83,89.51,87.5,89.2,1123530,0
+PFG.US,D,20241014,000000,89.2,89.96,88.8331,89.71,1293015,0
+PFG.US,D,20241015,000000,89.89,90.93,89.73,89.99,1746359,0
+PFG.US,D,20241016,000000,90.09,91.39,90.09,91.15,736536,0
+PFG.US,D,20241017,000000,91.29,91.975,91.2,91.26,870868,0
+PFG.US,D,20241018,000000,91.35,91.4,90.39,90.46,998194,0
+PFG.US,D,20241021,000000,90.32,90.71,89.07,89.65,941992,0
+PFG.US,D,20241022,000000,89.27,90.34,89.09,89.92,828253,0
+PFG.US,D,20241023,000000,89.5,90.04,89.21,89.58,676404,0
+PFG.US,D,20241024,000000,90.05,90.05,89.4,89.65,1185645,0
+PFG.US,D,20241025,000000,86.88,86.88,79.72,83.71,4195277,0
+PFG.US,D,20241028,000000,84.17,84.73,83.74,84.49,1379445,0
+PFG.US,D,20241029,000000,84.59,85.13,84.12,84.16,1128673,0
+PFG.US,D,20241030,000000,83.86,85.42,83.81,84.46,966364,0
+PFG.US,D,20241031,000000,84.23,84.27,82.34,82.4,1429866,0
+PFG.US,D,20241101,000000,82.39,83.39,82.14,82.18,857491,0
+PFG.US,D,20241104,000000,82.08,82.51,81.3,81.56,1125540,0
+PFG.US,D,20241105,000000,81.52,82.65,81.35,82.55,1495935,0
+PFG.US,D,20241106,000000,87.53,87.53,85.53,86.14,1651481,0
+PFG.US,D,20241107,000000,85.98,86.63,85,86,1187652,0
+PFG.US,D,20241108,000000,85.98,85.98,84.37,85.45,950422,0
+PFG.US,D,20241111,000000,86.43,87.865,86.185,87.21,874438,0
+PFG.US,D,20241112,000000,86.5,87.4799,86.5,87.11,1086929,0
+PFG.US,D,20241113,000000,87.08,87.7,86.55,86.64,905985,0
+PFG.US,D,20241114,000000,86.79,87.25,86.25,86.36,867652,0
+PFG.US,D,20241115,000000,86.66,87.38,86.11,86.56,3581452,0
+PFG.US,D,20241118,000000,86.42,87.035,85.89,86.07,958123,0
+PFG.US,D,20241119,000000,84.73,84.73,82.86,84.18,1366886,0
+PFG.US,D,20241120,000000,84.41,84.615,83.67,84.15,999553,0
+PFG.US,D,20241121,000000,84.66,84.91,84.16,84.7,1050055,0
+PFG.US,D,20241122,000000,84.77,86,84.77,85.73,675960,0
+PFG.US,D,20241125,000000,86.4,87.6,86.12,87.04,2069718,0
+PFG.US,D,20241126,000000,86.53,86.925,85.59,86.79,931819,0
+PFG.US,D,20241127,000000,87.25,87.81,87.165,87.28,693771,0
+PFG.US,D,20241129,000000,87.58,87.73,86.93,87.09,559612,0
+PFG.US,D,20241202,000000,86.55,86.55,85.28,85.42,1046935,0
+PFG.US,D,20241203,000000,85.74,85.81,84.5843,84.8,1511451,0
+PFG.US,D,20241204,000000,84.91,85.03,84.18,84.84,1018964,0
+PFG.US,D,20241205,000000,83.51,84.42,83.09,83.75,1423185,0
+PFG.US,D,20241206,000000,84.19,84.5,83.545,84.4,1399801,0
+PFG.US,D,20241209,000000,84.59,84.685,82.42,82.53,714386,0
+PFG.US,D,20241210,000000,82.56,82.56,80.51,80.74,896271,0
+PFG.US,D,20241211,000000,80.66,80.89,79.28,79.84,1930707,0
+PFG.US,D,20241212,000000,80.25,80.7,79.25,79.29,1409101,0
+PFG.US,D,20241213,000000,79.54,79.67,78.75,78.91,1650856,0
+PFG.US,D,20241216,000000,78.94,79.17,78.17,78.67,1291324,0
+PFG.US,D,20241217,000000,78.08,78.2,77.17,77.54,1294902,0
+PFG.US,D,20241218,000000,78.43,78.48,74.83,74.91,1758454,0
+PFG.US,D,20241219,000000,75.37,75.91,74.63,75.18,1689467,0
+PFG.US,D,20241220,000000,74.79,77.56,74.52,77.3,3446672,0
+PFG.US,D,20241223,000000,76.8,77.5,76.52,77.4,900095,0
+PFG.US,D,20241224,000000,77.16,77.94,76.9441,77.8,271245,0
+PFG.US,D,20241226,000000,77.71,78.395,77.45,78.34,372389,0
+PFG.US,D,20241227,000000,77.75,78.66,77.36,77.71,726969,0
+PFG.US,D,20241230,000000,76.76,77.62,76.33,77.23,677838,0
+PFG.US,D,20241231,000000,77.62,77.985,77.09,77.41,517392,0
+PFG.US,D,20250102,000000,77.76,78.27,77.08,77.39,718148,0
+PFG.US,D,20250103,000000,77.69,78.04,77.14,77.91,1125645,0
+PFG.US,D,20250106,000000,77.91,79.48,77.55,77.82,1003713,0
+PFG.US,D,20250107,000000,78.6,79.58,77.81,78.3,1265498,0
+PFG.US,D,20250108,000000,78.18,78.44,76.995,78.33,939744,0
+PFG.US,D,20250110,000000,77.3,77.605,76.11,76.34,900521,0
+PFG.US,D,20250113,000000,76.07,77.93,75.97,77.8,940992,0
+PFG.US,D,20250114,000000,77.7,79.11,77.6601,78.84,976084,0
+PFG.US,D,20250115,000000,80.56,80.89,80.04,80.08,954169,0
+PFG.US,D,20250116,000000,79.7,81.17,79.7,81.14,924808,0
+PFG.US,D,20250117,000000,81.67,81.99,81.19,81.66,1219442,0
+PFG.US,D,20250121,000000,81.7,82.9225,81.7,82.54,1390382,0
+PFG.US,D,20250122,000000,82.09,82.32,81.24,81.66,2074269,0
+PFG.US,D,20250123,000000,81.47,82.255,79.6408,81.87,1363077,0
+PFG.US,D,20250124,000000,81.58,82.22,81.58,81.83,964326,0
+PFG.US,D,20250127,000000,82.08,82.75,81.74,82.62,1875576,0
+PFG.US,D,20250128,000000,82.62,83.83,82.4,82.89,1128499,0
+PFG.US,D,20250129,000000,82.78,84.065,82.78,83.38,911026,0
+PFG.US,D,20250130,000000,84.09,84.275,83.18,83.51,781154,0
+PFG.US,D,20250131,000000,83.18,83.731,82.28,82.45,4816252,0
+PFG.US,D,20250203,000000,81.47,81.69,79.463,80.97,1430635,0
+PFG.US,D,20250204,000000,80.56,81.7356,80.56,80.69,1124057,0
+PFG.US,D,20250205,000000,80.61,80.87,79.99,80.57,1669974,0
+PFG.US,D,20250206,000000,81.16,81.165,79.095,80,2402405,0
+PFG.US,D,20250207,000000,82.91,82.95,80.5,82.33,3128775,0
+PFG.US,D,20250210,000000,82.78,85.5,82.07,84.38,2610086,0
+PFG.US,D,20250211,000000,84.53,86.11,84.06,85.45,1952325,0
+PFG.US,D,20250212,000000,85.18,85.18,83.85,84.94,1807545,0
+PFG.US,D,20250213,000000,85.38,87.02,85.07,86.95,1254723,0
+PFG.US,D,20250214,000000,87.12,87.36,85.505,85.65,1669765,0
+PFG.US,D,20250218,000000,85.82,86.65,85.6,86.6,1184071,0
+PFG.US,D,20250219,000000,86,86.59,85.79,86.19,1191590,0
+PFG.US,D,20250220,000000,85.97,86.85,85.56,86.56,2081760,0
+PFG.US,D,20250221,000000,86.97,86.97,83.83,84.38,1861796,0
+PFG.US,D,20250224,000000,84.74,85.61,84.735,85.1,1165071,0
+PFG.US,D,20250225,000000,85.64,86.035,84.835,85.36,1170938,0
+PFG.US,D,20250226,000000,85.99,86.43,85.58,85.9,1322945,0
+PFG.US,D,20250227,000000,86.19,87.925,86.19,87.53,1369042,0
+PFG.US,D,20250228,000000,88.38,89.1,87.91,89.04,2142429,0
+PFG.US,D,20250303,000000,89.47,90.31,88.02,88.64,1870760,0
+PFG.US,D,20250304,000000,87.89,88,84.25,85.62,2834209,0
+PFG.US,D,20250305,000000,85.38,87.36,85.305,87.06,1526179,0
+PFG.US,D,20250306,000000,86.38,87.25,85.81,86.64,1932180,0
+PFG.US,D,20250307,000000,86.26,86.49,83.85,85.61,1662573,0
+PFG.US,D,20250310,000000,84.49,85.26,83.37,83.68,1858314,0
+PFG.US,D,20250311,000000,83.92,83.99,82.45,82.88,1879615,0
+PFG.US,D,20250312,000000,82.77,83.04,80.91,82.03,1829930,0
+PFG.US,D,20250313,000000,82.39,83.14,80.45,80.54,1258390,0
+PFG.US,D,20250314,000000,81.3,83,81,82.78,880469,0
+PFG.US,D,20250317,000000,82.4,84.26,82.28,83.88,1140499,0
+PFG.US,D,20250318,000000,83.77,84.51,83.16,83.24,976036,0
+PFG.US,D,20250319,000000,83.15,84.7,83.15,84.41,1190648,0
+PFG.US,D,20250320,000000,83.92,84.925,83.69,84.13,1056882,0
+PFG.US,D,20250321,000000,83.38,83.7,82.605,83.26,2541605,0
+PFG.US,D,20250324,000000,84.15,85.38,84.04,85.25,802118,0
+PFG.US,D,20250325,000000,85.32,86.49,85.13,85.67,1108856,0
+PFG.US,D,20250326,000000,86.05,87.12,85.21,85.6,1022014,0
+PFG.US,D,20250327,000000,85.46,85.81,84.425,85.08,702385,0
+PFG.US,D,20250328,000000,85.27,85.87,82.435,83.06,1357093,0
+PFG.US,D,20250331,000000,82.9,84.78,82.1759,84.37,1160284,0
+PFG.US,D,20250401,000000,84.72,85.57,83.955,85.15,1108233,0
+PFG.US,D,20250402,000000,84.14,86.46,83.9,86.19,1040564,0
+PFG.US,D,20250403,000000,81.68,83.22,79.24,79.32,1413696,0
+PFG.US,D,20250404,000000,80.53,80.53,72.32,72.94,2218739,0
+PFG.US,D,20250407,000000,71.19,74.63,68.7,71.65,2718952,0
+PFG.US,D,20250408,000000,74.04,74.7211,68.53,69.56,2332141,0
+PFG.US,D,20250409,000000,68.61,77.795,68.39,77.27,2933785,0
+PFG.US,D,20250410,000000,75.55,75.665,71,71.96,2040943,0
+PFG.US,D,20250411,000000,71.96,73.05,70.45,72.61,2092082,0
+PFG.US,D,20250414,000000,73.85,74.64,72.87,73.43,2484662,0
+PFG.US,D,20250415,000000,73.73,74.43,72.94,73.09,2267640,0
+PFG.US,D,20250416,000000,72.66,73.655,71.27,71.64,1508498,0
+PFG.US,D,20250417,000000,72.03,73.33,71.98,72.14,1635736,0
+PFG.US,D,20250421,000000,71.32,71.8,69.8,70.26,1843379,0
+PFG.US,D,20250422,000000,72.03,72.98,71.335,72.85,1849190,0
+PFG.US,D,20250423,000000,74.65,76.13,73.75,74.04,1549825,0
+PFG.US,D,20250424,000000,73.9,75.445,73.4,75,1987183,0
+PFG.US,D,20250425,000000,74.29,74.45,71.54,73.46,2703785,0
+PFG.US,D,20250428,000000,73.33,74.36,72.79,73.87,1811640,0
+PFG.US,D,20250429,000000,73.38,74.905,73.38,74.59,1626040,0
+PFG.US,D,20250430,000000,73.55,74.45,72.21,74.15,1807489,0
+PFG.US,D,20250501,000000,74.3,74.77,73.57,74.07,1665664,0
+PFG.US,D,20250502,000000,75.32,76.88,74.835,76.83,1817870,0
+PFG.US,D,20250505,000000,76.26,77.44,75.79,76.56,988468,0
+PFG.US,D,20250506,000000,76.12,76.86,75.8,76.34,1203483,0
+PFG.US,D,20250507,000000,76.95,77.85,76.8139,77.55,1816666,0
+PFG.US,D,20250508,000000,78.23,79.455,77.74,78.84,1318203,0
+PFG.US,D,20250509,000000,78.89,79.25,78.52,78.9,933060,0
+PFG.US,D,20250512,000000,81.45,82.29,81.25,81.7,1539941,0
+PFG.US,D,20250513,000000,81.76,82.36,81.465,81.7,978919,0
+PFG.US,D,20250514,000000,81.7,82.21,80.8,81.04,1155143,0
+PFG.US,D,20250515,000000,80.96,81.49,80.67,81.42,885674,0
+PFG.US,D,20250516,000000,81.53,81.73,81.08,81.55,1036927,0
+PFG.US,D,20250519,000000,81.01,81.84,80.665,81.3,864183,0
+PFG.US,D,20250520,000000,80.96,81.48,80.41,80.53,764398,0
+PFG.US,D,20250521,000000,80.01,80.33,77.35,77.36,1040349,0
+PFG.US,D,20250522,000000,77.31,77.9,76.825,77.35,826046,0
+PFG.US,D,20250523,000000,76.06,77.49,76.06,77.01,846029,0
+PFG.US,D,20250527,000000,78.2,78.905,77.58,78.89,903995,0
+PFG.US,D,20250528,000000,78.94,79.22,77.57,77.67,1069117,0
+PFG.US,D,20250529,000000,78.18,78.79,77.72,78.55,1014715,0
+PFG.US,D,20250530,000000,78.29,78.55,77.54,77.89,1960660,0
+PFG.US,D,20250602,000000,76.97,77,75.88,76.97,874516,0
+PFG.US,D,20250603,000000,76.77,77.71,75.93,77.34,1073180,0
+PFG.US,D,20250604,000000,77.38,77.7,76.34,76.34,734267,0
+PFG.US,D,20250605,000000,76.4,76.7227,75.525,75.94,1208822,0
+PFG.US,D,20250606,000000,76.78,77.5,76.34,76.97,1164346,0
+PFG.US,D,20250609,000000,77,77.39,76.275,76.84,1052895,0
+PFG.US,D,20250610,000000,76.84,77.41,76.44,76.76,1143230,0
+PFG.US,D,20250611,000000,76.78,77.13,76.23,76.49,1383270,0
+PFG.US,D,20250612,000000,76.04,77.05,75.455,77.02,971719,0
+PFG.US,D,20250613,000000,76.91,76.91,75.77,75.9,1263320,0
+PFG.US,D,20250616,000000,76.59,77.47,76.29,76.73,1152379,0
+PFG.US,D,20250617,000000,76.55,76.81,75.31,75.8,1098132,0
+PFG.US,D,20250618,000000,75.73,76.805,75.73,75.97,939594,0
+PFG.US,D,20250620,000000,76.64,77.18,75.91,76.61,2262650,0
+PFG.US,D,20250623,000000,76.47,77.415,75.53,77.33,804848,0
+PFG.US,D,20250624,000000,77.67,78.36,77.665,77.93,790428,0
+PFG.US,D,20250625,000000,78.02,78.02,76.93,77.06,1006268,0
+PFG.US,D,20250626,000000,77.48,78.48,76.9481,78.4,855839,0
+PFG.US,D,20250627,000000,78.7,79.52,78.44,79.19,2230718,0
+PFG.US,D,20250630,000000,79.2,79.575,79.005,79.43,845727,0
+PFG.US,D,20250701,000000,79.35,81.41,78.7047,80.83,1185867,0
+PFG.US,D,20250702,000000,80.85,80.85,79.6455,80.51,1200586,0
+PFG.US,D,20250703,000000,80.87,81.66,80.53,81,605866,0
+PFG.US,D,20250707,000000,80.8,81.5,79.79,80.19,1190191,0
+PFG.US,D,20250708,000000,80.55,82.015,80.35,81.48,1173721,0
+PFG.US,D,20250709,000000,81.71,82.025,80.44,80.86,1014524,0
+PFG.US,D,20250710,000000,81.06,82.16,80.57,81.6,897914,0
+PFG.US,D,20250711,000000,81.03,81.21,80.3,80.37,822235,0
+PFG.US,D,20250714,000000,80.17,81.025,79.8,80.95,781981,0
+PFG.US,D,20250715,000000,80.95,81.24,79.34,79.38,1111597,0
+PFG.US,D,20250716,000000,79.77,80.29,78.81,79.82,1265046,0
+PFG.US,D,20250717,000000,79.74,81.02,79.3,80.97,1037464,0
+PFG.US,D,20250718,000000,81.26,81.37,80.7073,81.06,867523,0
+PFG.US,D,20250721,000000,80.98,81.365,78.67,78.74,1446521,0
+PFG.US,D,20250722,000000,78.74,80.33,78.74,80.2,981087,0
+PFG.US,D,20250723,000000,80.94,81.05,80.32,80.88,832271,0
+PFG.US,D,20250724,000000,80.73,81.06,80.17,80.33,766531,0
+PFG.US,D,20250725,000000,80.5,81.14,80.16,81.05,737934,0
+PFG.US,D,20250728,000000,80.93,81.14,79.97,80.39,1677401,0
+PFG.US,D,20250729,000000,83.16,83.64,79.78,80.19,2014121,0
+PFG.US,D,20250730,000000,80.15,80.15,75.88,76.59,3111290,0
+PFG.US,D,20250731,000000,76.29,78.39,75.975,77.83,2971832,0
+PFG.US,D,20250801,000000,76.88,76.88,75,75.53,1753473,0
+PFG.US,D,20250804,000000,75.92,76.13,75.43,75.88,1049114,0
+PFG.US,D,20250805,000000,76.27,77.0467,75.55,76.12,1314797,0
+PFG.US,D,20250806,000000,76.36,77.2319,76.14,76.81,1438489,0
+PFG.US,D,20250807,000000,77.06,77.25,75.33,75.6,1087147,0
+PFG.US,D,20250808,000000,75.94,76.765,75.51,76.59,819924,0
+PFG.US,D,20250811,000000,76.72,77.3,76.15,76.48,921985,0
+PFG.US,D,20250812,000000,76.83,77.74,76.64,77.24,1757589,0
+PFG.US,D,20250813,000000,77.01,78.44,77.01,78.34,2068148,0
+PFG.US,D,20250814,000000,77.91,78.185,77.2,78.09,1047840,0
+PFG.US,D,20250815,000000,78.53,78.53,77.55,77.64,962443,0
+PFG.US,D,20250818,000000,77.44,77.845,77.15,77.7,1136890,0
+PFG.US,D,20250819,000000,77.83,79.19,77.62,78.6,948396,0
+PFG.US,D,20250820,000000,78.49,79.06,78.27,78.72,983593,0
+PFG.US,D,20250821,000000,78.46,78.92,77.34,78.67,1077943,0
+PFG.US,D,20250822,000000,78.83,81.445,78.59,80.72,1250491,0
+PFG.US,D,20250825,000000,80.5,80.89,79.83,80.28,619118,0
+PFG.US,D,20250826,000000,79.97,80.59,79.38,80.55,974526,0
+PFG.US,D,20250827,000000,80.37,81.37,79.85,80.84,775445,0
+PFG.US,D,20250828,000000,81.08,81.155,79.84,80.22,1248579,0
+PFG.US,D,20250829,000000,80.3,80.97,80.2,80.51,974707,0
+PFG.US,D,20250902,000000,79.56,79.98,78.63,79.94,1670496,0
+PFG.US,D,20250903,000000,79.51,80.19,79.38,80.18,1431224,0
+PFG.US,D,20250904,000000,79.74,81.34,79.59,81.3,1001406,0
+PFG.US,D,20250905,000000,81.36,82,79.0301,79.98,1125412,0
+PFG.US,D,20250908,000000,79.91,79.95,78.115,79.71,908299,0
+PFG.US,D,20250909,000000,79.8,80.86,79.7259,80.07,1025443,0
+PFG.US,D,20250910,000000,79.71,80.595,79.07,80.07,1136993,0
+PFG.US,D,20250911,000000,80.4,82.26,80.135,82.08,1699391,0
+PFG.US,D,20250912,000000,81.98,82.93,81.82,82.7,985981,0
+PFG.US,D,20250915,000000,82.84,83.64,82.45,82.95,1493547,0
+PFG.US,D,20250916,000000,82.92,83.085,79.74,80.09,1766424,0
+PFG.US,D,20250917,000000,80.23,82.21,80.23,80.86,1249391,0
+PFG.US,D,20250918,000000,80.83,82.03,80.465,81.78,801645,0
+PFG.US,D,20250919,000000,82.49,82.6,81.23,81.71,3057345,0
+PFG.US,D,20250922,000000,81.23,82.39,80.7145,82.21,1036419,0
+PFG.US,D,20250923,000000,82.21,83.4,82.21,82.4,1005903,0
+PFG.US,D,20250924,000000,82.27,82.68,81.4,81.84,902531,0
+PFG.US,D,20250925,000000,81.69,82.22,81.07,81.5,891162,0
+PFG.US,D,20250926,000000,81.86,83.23,81.86,82.62,952194,0
+PFG.US,D,20250929,000000,82.84,82.84,81.85,82.47,1041346,0
+PFG.US,D,20250930,000000,82.3,83.01,81.18,82.91,1318292,0
+PFG.US,D,20251001,000000,82.72,83.5325,82.27,83.04,1693717,0
+PFG.US,D,20251002,000000,83.04,84.4,82.48,84.26,1092899,0
+PFG.US,D,20251003,000000,83.62,85,83.54,84.24,1000634,0
+PFG.US,D,20251006,000000,84.25,85,83.34,84.18,841090,0
+PFG.US,D,20251007,000000,84.52,85.135,83.36,83.57,734942,0
+PFG.US,D,20251008,000000,83.64,83.81,81.42,81.77,1214927,0
+PFG.US,D,20251009,000000,82.17,82.83,81.36,82.69,886143,0
+PFG.US,D,20251010,000000,83.28,83.72,79.36,79.42,1036898,0
+PFG.US,D,20251013,000000,79.85,80.54,79.22,79.67,809093,0
+PFG.US,D,20251014,000000,78.89,81.905,78.5,81.29,837907,0
+PFG.US,D,20251015,000000,81.53,82.07,80.025,80.9,1552731,0
+PFG.US,D,20251016,000000,80.56,80.58,78.28,78.39,1724829,0
+PFG.US,D,20251017,000000,78.51,79.15,77.9,78.63,1145365,0
+PFG.US,D,20251020,000000,78.78,79.315,78.49,78.97,922431,0
+PFG.US,D,20251021,000000,79.01,79.974,78.935,79.39,1171282,0
+PFG.US,D,20251022,000000,79.56,80.3,78.555,79.14,921597,0
+PFG.US,D,20251023,000000,79.74,80.13,78.92,79.44,909677,0
+PFG.US,D,20251024,000000,79.91,80.46,79.45,79.62,862789,0
+PFG.US,D,20251027,000000,79.74,80.79,79.48,79.57,1799366,0
+PFG.US,D,20251028,000000,81.42,82.7354,80.01,82.2,1781426,0
+PFG.US,D,20251029,000000,81.7,83.24,80.935,82.43,1194389,0
+PFG.US,D,20251030,000000,82.43,83.97,82.35,82.74,935105,0
+PFG.US,D,20251031,000000,82.66,84.379,82.22,84.04,1034893,0
+PFG.US,D,20251103,000000,83.47,83.9893,82.1,83.02,1094149,0
+PFG.US,D,20251104,000000,82.65,82.705,81.65,82.06,1406704,0
+PFG.US,D,20251105,000000,82.04,82.51,81.1,81.16,2061467,0
+PFG.US,D,20251106,000000,81.67,83.295,80.8,82.44,2028611,0
+PFG.US,D,20251107,000000,82.5,82.935,81.57,82.86,1368125,0
+PFG.US,D,20251110,000000,83.05,84.08,82.86,83.58,1485935,0
+PFG.US,D,20251111,000000,83.82,84.62,83.64,84.38,1573301,0
+PFG.US,D,20251112,000000,84.2,85.48,84.2,85.26,1163011,0
+PFG.US,D,20251113,000000,85.36,86.05,84.5025,84.62,1336087,0
+PFG.US,D,20251114,000000,84.21,84.98,83.295,84.47,1077718,0
+PFG.US,D,20251117,000000,84.27,84.27,80.44,81.01,1428359,0
+PFG.US,D,20251118,000000,80.41,82.83,80,82.19,1041520,0
+PFG.US,D,20251119,000000,82.26,83.33,81.715,83.11,1417589,0
+PFG.US,D,20251120,000000,84.2,85.24,82.3,82.36,1125848,0
+PFG.US,D,20251121,000000,82.64,85.21,82.4,84.29,1512929,0
+PFG.US,D,20251124,000000,84.22,84.93,83.635,84.56,2668289,0
+PFG.US,D,20251125,000000,84.75,85.76,84.67,84.69,1124130,0
+PFG.US,D,20251126,000000,84.82,85.47,84.41,84.6,1003637,0
+PFG.US,D,20251128,000000,84.95,85.51,84.525,84.82,521266,0
+PFG.US,D,20251201,000000,84.52,85.46,84.37,84.45,974209,0
+PFG.US,D,20251202,000000,84.9,84.9,83.74,84.32,944846,0
+PFG.US,D,20251203,000000,83.75,86.02,83.5,85.94,1228640,0
+PFG.US,D,20251204,000000,86.12,86.57,85.62,85.93,935339,0
+PFG.US,D,20251205,000000,85.78,87.75,85.73,87.52,1324833,0
+PFG.US,D,20251208,000000,87.34,87.34,86.25,86.88,1014050,0
+PFG.US,D,20251209,000000,87,88.73,85.71,88.21,1353132,0
+PFG.US,D,20251210,000000,88.03,90.63,88.005,90.23,1397960,0
+PFG.US,D,20251211,000000,90.02,92.03,88.985,91.54,958534,0
+PFG.US,D,20251212,000000,91.74,92,89.76,89.94,1780234,0
+PFG.US,D,20251215,000000,90.75,92.1,89.8,90.63,1706038,0
+PFG.US,D,20251216,000000,90.91,91.195,88.935,89.54,1506097,0
+PFG.US,D,20251217,000000,89.78,90.3,89.03,89.37,1162031,0
+PFG.US,D,20251218,000000,89.63,90.25,88.78,89.34,1199807,0
+PFG.US,D,20251219,000000,89.47,90.04,88.4,88.95,3584476,0
+PFG.US,D,20251222,000000,89.07,89.6,88.71,89.24,1371765,0
+PFG.US,D,20251223,000000,89.69,90,89.24,89.52,890483,0
+PFG.US,D,20251224,000000,89.62,90.24,89.25,89.59,455172,0
+PFG.US,D,20251226,000000,89.78,89.84,88.95,89.38,580098,0
+PFG.US,D,20251229,000000,89.45,89.6168,88.4215,89.04,833446,0
+PFG.US,D,20251230,000000,89.06,89.52,88.74,88.9,887965,0
+PFG.US,D,20251231,000000,88.9,88.9,88.14,88.21,602715,0
+PFG.US,D,20260102,000000,88.31,89.61,87.6,89.42,851741,0
+PFG.US,D,20260105,000000,88.54,91.275,88.1636,90.51,1107001,0
+PFG.US,D,20260106,000000,90.14,92.2,89.8051,91.8,1081380,0
+PFG.US,D,20260107,000000,91.62,92.07,90.205,90.88,1062807,0
+PFG.US,D,20260108,000000,90.88,92.51,90.88,91.73,1187223,0
+PFG.US,D,20260109,000000,91.55,92.01,90.29,90.29,930181,0
+PFG.US,D,20260112,000000,89.62,90.85,89.24,90.2,1085430,0
+PFG.US,D,20260113,000000,90.18,90.517,88.835,89.02,1209018,0
+PFG.US,D,20260114,000000,88.87,91.48,88.87,91.21,1384609,0
+PFG.US,D,20260115,000000,91.45,92.0486,90.68,90.98,1212638,0
+PFG.US,D,20260116,000000,90.69,90.935,88.245,88.48,1791439,0
+PFG.US,D,20260120,000000,88.19,88.76,87.075,88.54,2855280,0
+PFG.US,D,20260121,000000,88.91,91.465,88.755,91.09,2474828,0
+PFG.US,D,20260122,000000,91.09,92.69,91.09,92.15,2474591,0
+PFG.US,D,20260123,000000,91.48,92.06,90.02,91.21,1586044,0
+PFG.US,D,20260126,000000,91.43,93.09,91.43,93,1390322,0
+PFG.US,D,20260127,000000,92.9,93.88,91.94,92.23,1836122,0
+PFG.US,D,20260128,000000,92.23,94.34,91.98,94.05,1637907,0
+PFG.US,D,20260129,000000,94.65,95.4,93.87,94.76,2151019,0
+PFG.US,D,20260130,000000,91.58,95.14,91.58,94.72,1888234,0
+PFG.US,D,20260202,000000,94.57,96.38,94.28,96,1330161,0
+PFG.US,D,20260203,000000,96,97.41,94.775,95.29,1450927,0
+PFG.US,D,20260204,000000,95.19,96.77,95.08,96.4,1521691,0
+PFG.US,D,20260205,000000,95.91,97.57,95.1601,95.5,1732118,0
+PFG.US,D,20260206,000000,96.33,97.88,96.0925,97.34,1530645,0
+PFG.US,D,20260209,000000,96.84,97.705,95.725,95.93,2162165,0
+PFG.US,D,20260210,000000,94.48,95.91,91.52,93.64,3061501,0
+PFG.US,D,20260211,000000,93.64,94.57,91.9001,92.81,1496306,0
+PFG.US,D,20260212,000000,93.12,94.12,89.72,90.51,1787281,0
+PFG.US,D,20260213,000000,90.51,91.06,89.24,90.39,1531522,0
+PFG.US,D,20260217,000000,90.53,92.375,90.09,91.98,1555537,0
+PFG.US,D,20260218,000000,91.2708,93.34,91.2708,92.45,1402413,0
diff --git a/daily/us/nasdaq stocks/2/pfis.us.txt b/daily/us/nasdaq stocks/2/pfis.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..30d886e625a59cd8ee60a25298c4632aa3583111
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pfis.us.txt	
@@ -0,0 +1,2983 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PFIS.US,D,20140403,000000,32.0736,32.7412,32.0736,32.7412,2158.383803933,0
+PFIS.US,D,20140404,000000,32.7412,32.7412,31.6004,32.7412,1855.5963129547,0
+PFIS.US,D,20140407,000000,31.9797,32.9289,31.9797,32.9289,3396.1299663779,0
+PFIS.US,D,20140408,000000,32.9289,32.9289,32.8547,32.8547,583.07050627573,0
+PFIS.US,D,20140409,000000,32.9289,32.9289,32.359,32.9289,2737.3625873576,0
+PFIS.US,D,20140410,000000,32.8938,34.2653,32.4392,34.2653,16315.744868593,0
+PFIS.US,D,20140411,000000,32.751,33.4431,32.3678,32.7412,13326.741325895,0
+PFIS.US,D,20140414,000000,32.6807,33.4998,32.5506,33.0599,7438.752143223,0
+PFIS.US,D,20140415,000000,32.8938,33.8791,32.8938,33.8791,9218.6515834331,0
+PFIS.US,D,20140416,000000,33.6552,33.8791,33.3492,33.8791,10868.638823122,0
+PFIS.US,D,20140417,000000,34.2242,36.9594,34.1958,35.8627,24428.608351528,0
+PFIS.US,D,20140421,000000,36.7004,37.461,35.4042,35.5967,8717.4155341786,0
+PFIS.US,D,20140422,000000,35.4042,35.7864,35.0933,35.7864,8525.1045601788,0
+PFIS.US,D,20140423,000000,35.7717,37.1579,35.0259,37.1032,18889.438541909,0
+PFIS.US,D,20140424,000000,36.5489,37.6897,36.1686,36.8754,12062.398964918,0
+PFIS.US,D,20140425,000000,36.9292,36.9292,35.7864,36.761,3996.5902947707,0
+PFIS.US,D,20140428,000000,36.3349,36.9292,35.0259,36.1686,8156.8495035836,0
+PFIS.US,D,20140429,000000,32.7412,36.0904,32.7412,34.9545,11285.99455393,0
+PFIS.US,D,20140430,000000,35.9233,35.9233,35.1754,35.1833,2640.184169645,0
+PFIS.US,D,20140501,000000,34.9789,35.0259,34.2653,34.8332,2895.9168478361,0
+PFIS.US,D,20140502,000000,34.9877,34.9877,34.6554,34.7599,4615.4633759932,0
+PFIS.US,D,20140505,000000,34.8332,35.4834,34.7981,35.3279,10179.183522719,0
+PFIS.US,D,20140506,000000,35.3533,35.634,34.2115,35.2849,11888.500743748,0
+PFIS.US,D,20140507,000000,35.0259,35.6026,33.5556,35.0259,18465.945226823,0
+PFIS.US,D,20140508,000000,34.6465,35.1031,33.4998,35.1031,10393.9989724,0
+PFIS.US,D,20140509,000000,34.8743,36.0142,34.538,36.0142,14550.166458361,0
+PFIS.US,D,20140512,000000,35.9936,36.0142,35.4042,36.0073,20782.883291235,0
+PFIS.US,D,20140513,000000,35.7864,35.9761,35.4042,35.9389,9985.8496180065,0
+PFIS.US,D,20140514,000000,35.932,36.1285,35.4042,35.9545,13206.035501789,0
+PFIS.US,D,20140515,000000,36.1686,36.8754,35.9545,36.5489,15113.801281095,0
+PFIS.US,D,20140516,000000,36.9204,37.8794,35.5743,37.1952,7495.013332425,0
+PFIS.US,D,20140519,000000,37.8432,37.8432,36.5489,36.9674,14223.85156099,0
+PFIS.US,D,20140520,000000,37.2323,37.8794,35.9086,37.8794,15928.054128455,0
+PFIS.US,D,20140521,000000,38.0739,38.8335,37.3095,38.8335,24708.891366825,0
+PFIS.US,D,20140522,000000,39.0212,39.5628,37.3095,38.1306,34039.04239795,0
+PFIS.US,D,20140523,000000,37.852,38.0739,35.9545,37.0102,12889.949911545,0
+PFIS.US,D,20140527,000000,38.0739,38.6058,36.9751,37.633,11629.699273419,0
+PFIS.US,D,20140528,000000,37.7886,38.3115,37.1707,37.5822,19974.768028151,0
+PFIS.US,D,20140529,000000,37.9282,38.5871,36.8559,37.3838,9401.756181018,0
+PFIS.US,D,20140530,000000,37.9195,37.9352,36.9331,37.5441,17230.244925804,0
+PFIS.US,D,20140602,000000,36.6809,37.9899,36.5802,37.8041,29572.92690602,0
+PFIS.US,D,20140603,000000,37.5999,38.6966,37.2166,37.9772,73104.766318424,0
+PFIS.US,D,20140604,000000,38.4121,38.6966,37.2762,38.1971,44618.19182936,0
+PFIS.US,D,20140605,000000,38.0769,39.0711,37.5822,38.7788,45394.596240347,0
+PFIS.US,D,20140606,000000,37.7739,38.6966,36.7874,37.2615,18698.150498621,0
+PFIS.US,D,20140609,000000,37.2909,38.3115,37.2762,38.3115,34504.475872258,0
+PFIS.US,D,20140610,000000,38.3115,38.3877,37.3594,37.9899,31193.249155038,0
+PFIS.US,D,20140611,000000,38.3877,38.3877,36.0659,38.1345,47436.365943026,0
+PFIS.US,D,20140612,000000,38.3349,40.4183,37.9772,39.8503,85488.36552715,0
+PFIS.US,D,20140613,000000,40.4631,40.4631,38.3115,40.1425,63051.403273375,0
+PFIS.US,D,20140616,000000,40.0027,41.5307,38.941,40.3556,115874.52234981,0
+PFIS.US,D,20140617,000000,40.732,40.7643,38.8013,39.1376,75664.13896176,0
+PFIS.US,D,20140618,000000,38.596,40.3293,37.9606,39.8433,78728.839377202,0
+PFIS.US,D,20140619,000000,38.9498,39.8433,37.416,38.9841,68617.169281525,0
+PFIS.US,D,20140620,000000,38.7945,39.3771,38.6966,39.1932,255695.85268545,0
+PFIS.US,D,20140623,000000,38.6409,39.6517,38.6409,39.3917,64688.092413798,0
+PFIS.US,D,20140624,000000,39.3007,40.6802,37.7886,39.7612,44125.139225807,0
+PFIS.US,D,20140625,000000,39.5589,41.2158,38.7035,40.6488,64445.657834873,0
+PFIS.US,D,20140626,000000,40.47,40.7554,37.7455,38.7621,71592.874724958,0
+PFIS.US,D,20140627,000000,37.6223,39.0789,37.6223,37.8687,1327019.3716094,0
+PFIS.US,D,20140630,000000,37.6584,39.8296,37.0005,39.3771,104369.62062336,0
+PFIS.US,D,20140701,000000,39.8433,40.4583,38.0416,38.7397,65067.599708233,0
+PFIS.US,D,20140702,000000,38.8159,38.8843,38.3183,38.6312,26360.92446794,0
+PFIS.US,D,20140703,000000,38.901,38.9929,37.3525,38.2284,20491.348038097,0
+PFIS.US,D,20140707,000000,38.2196,38.6966,37.8755,38.5099,23015.9410372,0
+PFIS.US,D,20140708,000000,38.8843,38.8843,37.813,38.2891,26016.196817738,0
+PFIS.US,D,20140709,000000,38.3115,38.4415,37.7455,38.2968,10412.411725229,0
+PFIS.US,D,20140710,000000,38.3115,38.3115,37.1989,37.501,20094.450921544,0
+PFIS.US,D,20140711,000000,37.5089,38.1737,35.6681,36.1041,33982.781208748,0
+PFIS.US,D,20140714,000000,36.3504,37.3447,36.1589,36.2508,11528.429132855,0
+PFIS.US,D,20140715,000000,36.8696,37.1628,35.8206,36.5802,61664.309226866,0
+PFIS.US,D,20140716,000000,36.5998,37.1296,35.8588,37.1218,29141.250145234,0
+PFIS.US,D,20140717,000000,37.0396,37.1628,36.1813,36.5929,47370.898377408,0
+PFIS.US,D,20140718,000000,36.196,37.6174,36.196,37.3671,30739.067918571,0
+PFIS.US,D,20140721,000000,37.5089,37.9352,36.8089,37.7649,23578.55292922,0
+PFIS.US,D,20140722,000000,37.7455,38.3115,37.6223,38.2489,19192.226032886,0
+PFIS.US,D,20140723,000000,38.0906,38.2362,37.3916,37.6731,15221.209005935,0
+PFIS.US,D,20140724,000000,38.3115,38.8404,38.1345,38.556,30564.146766688,0
+PFIS.US,D,20140725,000000,38.2489,38.3115,37.3447,37.6282,23492.626749349,0
+PFIS.US,D,20140728,000000,38.3037,38.3037,36.5196,37.5226,11146.875976994,0
+PFIS.US,D,20140729,000000,37.0221,37.5373,36.7024,37.0005,9276.9586340607,0
+PFIS.US,D,20140730,000000,37.4072,37.4923,36.5929,37.1541,11302.361445334,0
+PFIS.US,D,20140731,000000,37.0075,37.3085,35.8206,35.8431,22453.329145179,0
+PFIS.US,D,20140801,000000,36.1178,36.7562,35.8206,35.9682,16403.716909891,0
+PFIS.US,D,20140804,000000,36.7698,36.7698,35.8137,36.0953,24355.980270921,0
+PFIS.US,D,20140805,000000,35.9291,36.5381,35.5772,36.1666,10416.50344808,0
+PFIS.US,D,20140806,000000,36.3867,36.588,35.8431,36.5714,5792.856626385,0
+PFIS.US,D,20140807,000000,36.5274,36.588,36.0132,36.4579,4304.4924393128,0
+PFIS.US,D,20140808,000000,36.2869,36.5714,35.6594,36.5421,9786.3781290174,0
+PFIS.US,D,20140811,000000,36.4188,37.5441,36.3202,37.5373,6928.3097175535,0
+PFIS.US,D,20140812,000000,37.2762,37.3916,36.1745,37.3916,6767.7095956495,0
+PFIS.US,D,20140813,000000,37.2909,37.5441,36.6349,37.5294,9475.407192337,0
+PFIS.US,D,20140814,000000,37.5441,37.5441,37.1765,37.5373,4818.0036571205,0
+PFIS.US,D,20140815,000000,38.1971,38.1971,37.3153,37.59,30916.03493188,0
+PFIS.US,D,20140818,000000,37.7816,37.7816,37.1707,37.7376,6064.9561959804,0
+PFIS.US,D,20140819,000000,37.7376,38.724,37.2537,38.724,7714.9434356694,0
+PFIS.US,D,20140820,000000,38.3349,38.3349,37.5822,38.0026,15311.226908658,0
+PFIS.US,D,20140821,000000,37.8451,38.0416,36.0953,37.7376,4792.4303893014,0
+PFIS.US,D,20140822,000000,36.8696,37.9282,36.8637,37.9282,9397.6644581669,0
+PFIS.US,D,20140825,000000,38.0104,38.0416,37.5441,38.0329,4644.1054359506,0
+PFIS.US,D,20140826,000000,37.9282,38.3037,37.7963,38.3037,10186.344037708,0
+PFIS.US,D,20140827,000000,37.0075,39.3224,37.0075,38.8599,12250.618216067,0
+PFIS.US,D,20140828,000000,38.5754,38.9361,38.3349,38.4669,19298.610827014,0
+PFIS.US,D,20140829,000000,38.418,38.9361,38.418,38.9264,17686.472023697,0
+PFIS.US,D,20140902,000000,38.9361,39.3154,38.1649,39.2597,68673.430470727,0
+PFIS.US,D,20140903,000000,38.8443,39.292,38.8189,39.2422,7038.7862345321,0
+PFIS.US,D,20140904,000000,39.2138,39.2998,37.2889,39.2422,7555.3662444782,0
+PFIS.US,D,20140905,000000,39.0281,39.0281,38.5979,38.727,3715.2843487604,0
+PFIS.US,D,20140908,000000,38.7426,38.898,38.4131,38.898,21206.37660632,0
+PFIS.US,D,20140909,000000,38.8189,39.2519,38.373,38.9117,33296.394700483,0
+PFIS.US,D,20140910,000000,39.0966,40.8639,39.0183,40.4925,34001.193961577,0
+PFIS.US,D,20140911,000000,39.9538,40.4758,39.0378,40.0926,39714.261992366,0
+PFIS.US,D,20140912,000000,40.0926,40.34,39.5149,39.6322,30449.578526859,0
+PFIS.US,D,20140915,000000,40.0995,40.7476,39.6596,40.0467,18398.431799782,0
+PFIS.US,D,20140916,000000,40.2765,40.2765,39.3663,39.6596,12748.785473183,0
+PFIS.US,D,20140917,000000,39.7075,39.7075,38.4425,39.0906,10025.743915804,0
+PFIS.US,D,20140918,000000,38.5891,39.5149,38.5109,39.2343,45194.101820646,0
+PFIS.US,D,20140919,000000,39.2265,39.6322,38.6566,39.3224,98624.84174047,0
+PFIS.US,D,20140922,000000,39.3995,40.0233,37.4414,37.9263,77251.72742797,0
+PFIS.US,D,20140923,000000,37.8647,37.8647,36.5694,36.761,23408.746430901,0
+PFIS.US,D,20140924,000000,37.5187,37.8187,36.7767,37.6467,5310.0333299602,0
+PFIS.US,D,20140925,000000,37.3779,37.9263,36.2528,36.2528,16266.64419438,0
+PFIS.US,D,20140926,000000,36.3367,37.2371,36.1061,36.2986,43971.699618893,0
+PFIS.US,D,20140929,000000,35.9966,37.8569,35.8891,36.324,18597.903288771,0
+PFIS.US,D,20140930,000000,36.4305,36.4305,35.3836,35.459,24105.362246294,0
+PFIS.US,D,20141001,000000,35.5977,35.6975,34.6925,34.709,36100.24778417,0
+PFIS.US,D,20141002,000000,34.8156,34.893,33.4461,34.0551,23124.371692753,0
+PFIS.US,D,20141003,000000,34.4686,37.2371,33.9984,34.9475,27148.581116768,0
+PFIS.US,D,20141006,000000,35.1265,36.5773,34.6592,35.0131,17802.06319424,0
+PFIS.US,D,20141007,000000,34.6651,35.5586,34.1402,34.3972,36314.040303138,0
+PFIS.US,D,20141008,000000,34.4686,36.4551,33.8498,35.4911,26651.436790364,0
+PFIS.US,D,20141009,000000,35.8137,36.2067,34.4266,35.3582,37632.597991891,0
+PFIS.US,D,20141010,000000,34.9622,36.0758,34.6769,35.5429,35963.175068659,0
+PFIS.US,D,20141013,000000,35.4403,35.9291,34.6719,35.3269,21631.915782829,0
+PFIS.US,D,20141014,000000,35.6212,38.3946,34.7805,37.6947,48289.490157471,0
+PFIS.US,D,20141015,000000,36.8842,38.549,35.5889,38.0759,59006.735235104,0
+PFIS.US,D,20141016,000000,37.5481,38.5403,34.8039,38.1649,34077.913765034,0
+PFIS.US,D,20141017,000000,38.549,38.549,36.7141,36.7141,13189.668610384,0
+PFIS.US,D,20141020,000000,36.4679,37.6203,35.237,37.6203,17418.464176953,0
+PFIS.US,D,20141021,000000,36.7679,38.3272,36.2986,37.9263,34311.141967545,0
+PFIS.US,D,20141022,000000,36.7943,37.9263,35.7669,36.9233,34180.206836311,0
+PFIS.US,D,20141023,000000,37.3945,38.3506,35.5038,37.7562,8656.0396914127,0
+PFIS.US,D,20141024,000000,37.5939,38.1893,36.2683,37.0396,29314.12543569,0
+PFIS.US,D,20141027,000000,36.8842,37.7856,36.3367,36.6398,27475.918944853,0
+PFIS.US,D,20141028,000000,37.286,38.3584,35.8401,38.3584,14777.257076595,0
+PFIS.US,D,20141029,000000,36.8539,38.6898,36.5851,38.2411,12074.674133471,0
+PFIS.US,D,20141030,000000,38.0309,38.7895,37.1481,38.5403,18477.197464664,0
+PFIS.US,D,20141031,000000,39.0428,39.0428,37.5334,38.682,29535.078469648,0
+PFIS.US,D,20141103,000000,38.6058,38.8599,37.6409,38.0172,9956.1846273363,0
+PFIS.US,D,20141104,000000,38.549,38.549,37.7348,38.0485,6014.8325910549,0
+PFIS.US,D,20141105,000000,38.549,38.7827,37.7709,38.6262,7008.0983131492,0
+PFIS.US,D,20141106,000000,38.5667,39.4827,38.3037,39.3224,5910.4936583529,0
+PFIS.US,D,20141107,000000,39.2998,40.0926,37.1394,39.5305,16634.899250975,0
+PFIS.US,D,20141110,000000,39.4582,39.8531,38.2196,39.8316,9366.976536784,0
+PFIS.US,D,20141111,000000,39.5677,39.5677,37.9009,39.3154,11000.596885068,0
+PFIS.US,D,20141112,000000,39.2069,39.861,39.1991,39.861,20359.389976151,0
+PFIS.US,D,20141113,000000,40.0056,40.0056,38.4895,38.5578,9040.6616394121,0
+PFIS.US,D,20141114,000000,38.7641,39.3224,38.2968,38.3272,6484.3577882138,0
+PFIS.US,D,20141117,000000,38.3887,39.2069,38.0944,38.1649,5412.3264012366,0
+PFIS.US,D,20141118,000000,38.8277,38.8277,37.8022,38.3272,6943.653678245,0
+PFIS.US,D,20141119,000000,37.8423,38.203,36.7219,36.9321,5719.205615066,0
+PFIS.US,D,20141120,000000,36.678,37.9078,35.8528,36.4679,4128.5483567173,0
+PFIS.US,D,20141121,000000,36.6232,37.3945,36.6232,36.9838,6340.124557714,0
+PFIS.US,D,20141124,000000,36.9624,37.4092,36.8305,37.4092,5424.6015697898,0
+PFIS.US,D,20141125,000000,37.4023,37.4023,37.0543,37.1462,3287.6993108249,0
+PFIS.US,D,20141126,000000,37.3691,37.4092,37.0543,37.4092,4323.9281228553,0
+PFIS.US,D,20141128,000000,37.7054,37.7054,37.0612,37.069,4322.9051921425,0
+PFIS.US,D,20141201,000000,37.2156,37.6643,37.0543,37.0749,7696.5306828396,0
+PFIS.US,D,20141202,000000,37.6643,38.291,37.5626,37.8687,14488.790615595,0
+PFIS.US,D,20141203,000000,38.7993,38.7993,37.9361,38.4933,8375.7566761152,0
+PFIS.US,D,20141204,000000,38.6058,38.6058,37.3095,37.3095,5737.6183678957,0
+PFIS.US,D,20141205,000000,37.3095,38.5109,37.3095,38.1942,5037.9337603649,0
+PFIS.US,D,20141208,000000,37.6575,37.8286,37.0612,37.1198,7402.9495682762,0
+PFIS.US,D,20141209,000000,37.0612,38.4112,37.0543,38.3711,11579.575668493,0
+PFIS.US,D,20141210,000000,38.2948,38.6058,37.6428,37.7512,14316.938255852,0
+PFIS.US,D,20141211,000000,37.3457,38.6058,37.2079,37.985,6020.9701753315,0
+PFIS.US,D,20141212,000000,37.4248,38.3173,36.2214,36.5988,15718.353332339,0
+PFIS.US,D,20141215,000000,37.246,38.1786,36.8118,37.6966,15419.657564211,0
+PFIS.US,D,20141216,000000,37.069,38.6058,36.7806,37.6487,7910.3232018074,0
+PFIS.US,D,20141217,000000,37.8286,39.5736,37.2537,39.5295,21168.528169947,0
+PFIS.US,D,20141218,000000,38.8815,39.1786,37.8413,38.7993,35200.068756938,0
+PFIS.US,D,20141219,000000,38.6341,39.5736,37.7211,39.5736,73347.200897349,0
+PFIS.US,D,20141222,000000,39.3722,39.861,38.0436,39.1718,28224.704226596,0
+PFIS.US,D,20141223,000000,38.7055,39.1884,38.3711,38.8736,20279.601380555,0
+PFIS.US,D,20141224,000000,38.3018,38.7905,38.0358,38.6116,8274.4865355516,0
+PFIS.US,D,20141226,000000,38.4571,39.2041,37.5695,39.2041,6256.2442392673,0
+PFIS.US,D,20141229,000000,38.7993,39.5355,38.5979,38.7993,25536.442313451,0
+PFIS.US,D,20141230,000000,38.0358,38.4728,37.3388,38.0436,7766.0899713076,0
+PFIS.US,D,20141231,000000,38.379,38.7993,37.634,38.548,14192.140708893,0
+PFIS.US,D,20150102,000000,38.7123,38.7827,37.6712,37.8687,4336.2032914085,0
+PFIS.US,D,20150105,000000,37.3388,38.7905,36.5264,37.505,19518.540930259,0
+PFIS.US,D,20150106,000000,37.4336,37.4336,36.5988,36.6262,7918.5066475095,0
+PFIS.US,D,20150107,000000,37.1051,38.4112,36.5489,37.3095,5840.9343698849,0
+PFIS.US,D,20150108,000000,37.3261,37.3261,36.5704,36.6897,9645.2136906559,0
+PFIS.US,D,20150109,000000,36.7102,37.6643,36.7102,37.6575,3866.6780942496,0
+PFIS.US,D,20150112,000000,37.3095,37.812,36.8246,36.849,4603.18820744,0
+PFIS.US,D,20150113,000000,36.6897,37.7572,35.7082,37.6145,9756.7131383472,0
+PFIS.US,D,20150114,000000,36.8422,38.7582,36.4452,38.2245,8279.6011891154,0
+PFIS.US,D,20150115,000000,36.5489,38.7651,35.3856,36.2829,14345.580315808,0
+PFIS.US,D,20150116,000000,36.1833,36.9898,35.805,36.4014,11259.398355398,0
+PFIS.US,D,20150120,000000,35.3856,36.7326,34.9184,35.6631,21170.574031373,0
+PFIS.US,D,20150121,000000,35.4052,35.4052,32.5897,33.0384,32056.602676612,0
+PFIS.US,D,20150122,000000,32.9788,36.5186,32.9563,36.1462,43166.653147946,0
+PFIS.US,D,20150123,000000,36.191,36.3915,35.2977,36.2996,9120.4502350077,0
+PFIS.US,D,20150126,000000,36.1051,36.1051,34.9545,36.0885,5379.5926184282,0
+PFIS.US,D,20150127,000000,34.5664,36.7415,34.5664,35.5381,5500.2984425344,0
+PFIS.US,D,20150128,000000,35.4443,35.4443,33.3816,33.7481,15195.635738116,0
+PFIS.US,D,20150129,000000,33.7325,34.5302,33.4128,34.5302,4620.578029557,0
+PFIS.US,D,20150130,000000,34.1577,36.3613,34.1577,35.02,11603.103074887,0
+PFIS.US,D,20150202,000000,35.3611,36.3915,34.2174,36.325,6812.7185470112,0
+PFIS.US,D,20150203,000000,36.0836,36.0836,34.2301,35.9497,12655.698778321,0
+PFIS.US,D,20150204,000000,35.9956,36.0454,34.1831,34.539,20291.876549108,0
+PFIS.US,D,20150205,000000,34.7951,34.9408,33.8703,34.0737,11329.980574579,0
+PFIS.US,D,20150206,000000,34.9134,34.9134,34.1674,34.449,7731.3103270736,0
+PFIS.US,D,20150209,000000,33.755,33.8908,33.755,33.755,6087.4606716612,0
+PFIS.US,D,20150210,000000,33.8498,34.9047,33.755,33.7618,9020.2030251568,0
+PFIS.US,D,20150211,000000,34.7227,34.7227,33.7618,33.7618,3880.9991242283,0
+PFIS.US,D,20150212,000000,33.8175,34.1353,33.8175,34.1353,3019.6914640806,0
+PFIS.US,D,20150213,000000,34.101,34.101,33.6768,33.6768,5058.3923746202,0
+PFIS.US,D,20150217,000000,33.755,34.0179,33.3581,33.7677,11065.041519973,0
+PFIS.US,D,20150218,000000,33.2261,34.625,32.0482,33.0716,22418.549500946,0
+PFIS.US,D,20150219,000000,33.2574,33.2574,32.2085,32.4821,2524.5929991026,0
+PFIS.US,D,20150220,000000,32.662,33.5203,31.8233,32.2319,14675.986936031,0
+PFIS.US,D,20150223,000000,32.269,32.6122,31.8301,31.8907,2550.1662669217,0
+PFIS.US,D,20150224,000000,32.2085,32.5516,32.2085,32.5516,4085.5852667812,0
+PFIS.US,D,20150225,000000,32.7314,32.7314,32.442,32.4577,4491.6887597487,0
+PFIS.US,D,20150226,000000,32.4821,32.7148,32.4499,32.7148,3616.0600696223,0
+PFIS.US,D,20150227,000000,32.442,32.7862,32.403,32.403,5509.5048189493,0
+PFIS.US,D,20150302,000000,32.6483,32.7314,32.0609,32.4176,6651.0954943944,0
+PFIS.US,D,20150303,000000,32.2944,32.7578,32.2944,32.3395,2302.6170344328,0
+PFIS.US,D,20150304,000000,32.3326,32.3824,31.8116,31.8184,8186.5144942538,0
+PFIS.US,D,20150305,000000,32.6767,32.6767,31.2143,31.4665,7419.3164596805,0
+PFIS.US,D,20150306,000000,31.2631,31.4665,30.3393,30.8164,12919.614902215,0
+PFIS.US,D,20150309,000000,30.6648,31.6502,30.5261,30.9102,7292.4730512977,0
+PFIS.US,D,20150310,000000,31.4899,31.4899,30.5261,30.7586,8313.3579026366,0
+PFIS.US,D,20150311,000000,30.6991,31.27,30.6824,30.8007,6779.9847642027,0
+PFIS.US,D,20150312,000000,31.3647,31.4195,31.0647,31.3873,20724.576240608,0
+PFIS.US,D,20150313,000000,31.2778,31.8712,31.2778,31.6825,18163.157735846,0
+PFIS.US,D,20150316,000000,31.794,31.9425,31.7461,31.7461,1789.105816625,0
+PFIS.US,D,20150317,000000,32.0129,32.0129,31.0823,31.5818,4222.6579822916,0
+PFIS.US,D,20150318,000000,31.9484,31.9484,31.1213,31.7597,3582.3033561011,0
+PFIS.US,D,20150319,000000,31.878,31.878,31.4586,31.794,5118.7452866733,0
+PFIS.US,D,20150320,000000,31.919,32.3326,31.137,32.3326,23154.036683423,0
+PFIS.US,D,20150323,000000,32.2543,33.7413,31.878,32.9896,10362.288120304,0
+PFIS.US,D,20150324,000000,32.9896,34.2809,32.9896,33.8733,2044.8384948161,0
+PFIS.US,D,20150325,000000,33.3258,33.5369,33.318,33.4197,7931.8047467755,0
+PFIS.US,D,20150326,000000,33.4109,34.7873,33.405,33.6552,6651.0954943944,0
+PFIS.US,D,20150327,000000,33.7002,34.5908,33.7002,34.581,5371.4091727261,0
+PFIS.US,D,20150330,000000,34.581,34.8499,33.7697,34.4217,13304.236850215,0
+PFIS.US,D,20150331,000000,34.0042,35.1764,34.0042,35.0737,4476.3447990572,0
+PFIS.US,D,20150401,000000,34.625,35.1764,33.6552,34.2075,8567.0447194022,0
+PFIS.US,D,20150402,000000,33.5516,34.2145,33.5516,34.1383,6779.9847642027,0
+PFIS.US,D,20150406,000000,35.0669,35.1412,33.7697,34.0845,2813.0594601022,0
+PFIS.US,D,20150407,000000,34.3551,34.3551,33.6298,33.6298,4098.8833660471,0
+PFIS.US,D,20150408,000000,33.6298,33.6298,32.3004,32.4821,6525.2750167244,0
+PFIS.US,D,20150409,000000,32.099,32.6767,32.099,32.6767,1773.7618559335,0
+PFIS.US,D,20150410,000000,32.9182,33.3562,31.4098,33.3562,4093.7687124833,0
+PFIS.US,D,20150413,000000,33.4431,33.584,32.5681,32.5681,1278.6633909555,0
+PFIS.US,D,20150414,000000,33.2251,33.2251,31.3726,32.2466,3965.9023733877,0
+PFIS.US,D,20150415,000000,32.0629,33.4588,32.0629,32.706,7077.6576016172,0
+PFIS.US,D,20150416,000000,33.5977,34.0404,33.1156,33.2544,1982.4397213375,0
+PFIS.US,D,20150417,000000,32.9993,32.9993,32.2212,32.3004,6779.9847642027,0
+PFIS.US,D,20150420,000000,32.5975,32.8967,32.2593,32.8967,6209.1894264801,0
+PFIS.US,D,20150421,000000,32.0519,32.3238,31.4665,32.2466,9357.7701603691,0
+PFIS.US,D,20150422,000000,31.4713,32.0295,31.4713,31.9807,4858.9208856311,0
+PFIS.US,D,20150423,000000,31.3941,32.3629,31.3941,32.3629,2044.8384948161,0
+PFIS.US,D,20150424,000000,31.8184,32.3472,31.7089,31.8555,2939.902868485,0
+PFIS.US,D,20150427,000000,31.9738,32.4968,31.8946,32.442,16756.628005795,0
+PFIS.US,D,20150428,000000,32.1107,33.2544,32.1107,32.8497,8696.9569199233,0
+PFIS.US,D,20150429,000000,33.0834,33.2183,32.706,32.7314,4222.6579822916,0
+PFIS.US,D,20150430,000000,32.0609,32.184,30.6414,30.7166,12666.951016162,0
+PFIS.US,D,20150501,000000,32.0519,32.0823,31.0744,31.0744,11130.50908559,0
+PFIS.US,D,20150504,000000,31.2778,31.2778,30.8789,31.2474,6525.2750167244,0
+PFIS.US,D,20150505,000000,31.1468,31.1468,31.0353,31.051,8696.9569199233,0
+PFIS.US,D,20150506,000000,31.0353,31.4968,31.0353,31.0823,6381.0417862246,0
+PFIS.US,D,20150507,000000,31.3647,32.0519,30.8701,31.0969,6399.4545390543,0
+PFIS.US,D,20150508,000000,31.27,31.27,30.2542,31.2474,12280.283206737,0
+PFIS.US,D,20150511,000000,31.2631,31.2631,30.2631,30.8007,9595.0900857304,0
+PFIS.US,D,20150512,000000,30.5124,31.27,30.4067,30.7666,4380.1893120573,0
+PFIS.US,D,20150513,000000,30.6824,31.2631,29.3138,30.48,7033.6715809683,0
+PFIS.US,D,20150514,000000,31.0285,31.2474,29.8299,31.1058,7292.4730512977,0
+PFIS.US,D,20150515,000000,29.7781,31.9875,29.7781,31.5584,7853.0390818926,0
+PFIS.US,D,20150518,000000,32.3629,32.3629,30.4019,30.6414,5792.856626385,0
+PFIS.US,D,20150519,000000,31.1908,31.1908,29.7997,30.1135,6779.9847642027,0
+PFIS.US,D,20150520,000000,30.1438,30.834,30.1438,30.6491,3196.6584773889,0
+PFIS.US,D,20150521,000000,31.1908,31.1908,30.8789,31.0197,2689.2848438577,0
+PFIS.US,D,20150522,000000,31.1908,31.1908,30.5261,31.1058,12791.748563119,0
+PFIS.US,D,20150526,000000,30.5572,30.5652,29.7997,29.9728,15013.554071243,0
+PFIS.US,D,20150527,000000,30.2923,31.1302,29.9482,30.5035,4949.9617190671,0
+PFIS.US,D,20150528,000000,29.7978,31.0206,29.7978,30.1829,2582.9000497302,0
+PFIS.US,D,20150529,000000,30.3178,30.3178,29.1613,29.5954,7614.6962258185,0
+PFIS.US,D,20150601,000000,29.3167,30.9806,28.7654,29.0743,14845.793434351,0
+PFIS.US,D,20150602,000000,29.1613,30.2659,29.1613,29.6638,11257.352493973,0
+PFIS.US,D,20150603,000000,29.697,29.9648,29.001,29.8867,11163.242868399,0
+PFIS.US,D,20150604,000000,29.6638,29.8936,28.9247,29.1984,5835.8197163211,0
+PFIS.US,D,20150605,000000,29.35,29.9648,29.2473,29.9482,6726.792367139,0
+PFIS.US,D,20150608,000000,29.6638,29.9648,29.5299,29.7684,7357.9406169146,0
+PFIS.US,D,20150609,000000,29.655,29.9482,29.4185,29.6237,4789.3615971631,0
+PFIS.US,D,20150610,000000,29.5142,30.8154,29.5142,30.7068,10779.643851112,0
+PFIS.US,D,20150611,000000,29.7978,30.791,29.7978,30.791,4239.0248736958,0
+PFIS.US,D,20150612,000000,30.2425,30.5231,29.6325,29.9875,5960.6172632784,0
+PFIS.US,D,20150615,000000,30.1233,30.3823,29.477,30.2494,11163.242868399,0
+PFIS.US,D,20150616,000000,29.9404,31.1302,29.9317,31.1302,11801.551633163,0
+PFIS.US,D,20150617,000000,30.3432,32.1214,30.3432,31.3256,12056.261380642,0
+PFIS.US,D,20150618,000000,31.9123,33.408,31.1624,32.5418,29183.190304456,0
+PFIS.US,D,20150619,000000,31.919,32.6836,31.919,32.1645,29055.323965361,0
+PFIS.US,D,20150622,000000,30.4517,33.5262,30.4517,32.9025,10785.781435388,0
+PFIS.US,D,20150623,000000,32.8967,32.8967,32.1214,32.6836,7731.3103270736,0
+PFIS.US,D,20150624,000000,30.8545,32.5105,30.8545,32.447,12819.367692364,0
+PFIS.US,D,20150625,000000,32.3942,33.0707,31.919,32.3345,10024.720985092,0
+PFIS.US,D,20150626,000000,32.2954,33.5957,31.9279,33.5957,55701.646102162,0
+PFIS.US,D,20150629,000000,32.8497,33.1313,31.8849,31.8849,14336.373939394,0
+PFIS.US,D,20150630,000000,32.4147,32.7051,31.2172,31.2172,13551.786082703,0
+PFIS.US,D,20150701,000000,32.0442,33.4314,32.0442,32.7862,6851.5899140962,0
+PFIS.US,D,20150702,000000,33.014,33.4637,32.3776,32.7715,5453.2436297472,0
+PFIS.US,D,20150706,000000,32.4616,32.5799,31.525,32.0139,13703.179828193,0
+PFIS.US,D,20150707,000000,31.8184,32.6366,30.9425,32.0041,14211.576392437,0
+PFIS.US,D,20150708,000000,31.919,32.8233,31.225,31.2494,7233.1430699574,0
+PFIS.US,D,20150709,000000,32.0843,32.0843,30.9562,31.2338,11928.395041547,0
+PFIS.US,D,20150710,000000,31.4625,31.919,31.2591,31.7137,9642.1448985176,0
+PFIS.US,D,20150713,000000,31.3599,32.1948,31.2651,31.8633,10151.564393474,0
+PFIS.US,D,20150714,000000,31.4939,31.8849,31.4694,31.7089,6047.5663738634,0
+PFIS.US,D,20150715,000000,31.8007,31.8389,31.3256,31.8321,3777.6831222391,0
+PFIS.US,D,20150716,000000,31.8321,32.1557,31.7372,31.9817,7866.3371811585,0
+PFIS.US,D,20150717,000000,31.9279,32.0374,31.2172,31.5886,13834.114959426,0
+PFIS.US,D,20150720,000000,31.2728,31.6815,31.2728,31.4274,2791.5779151342,0
+PFIS.US,D,20150721,000000,31.4147,31.5788,31.4068,31.5632,6342.1704191395,0
+PFIS.US,D,20150722,000000,31.6737,31.6737,31.6737,31.6737,1016.7931284879,0
+PFIS.US,D,20150723,000000,31.8849,32.1645,31.4147,31.525,3933.1685905793,0
+PFIS.US,D,20150724,000000,31.525,31.525,31.4068,31.4939,6217.3728721823,0
+PFIS.US,D,20150727,000000,31.525,31.7588,31.4068,31.4772,12819.367692364,0
+PFIS.US,D,20150728,000000,31.966,31.966,31.3677,31.3677,3424.7720263353,0
+PFIS.US,D,20150729,000000,31.2591,31.5173,31.2591,31.3677,5581.1099688428,0
+PFIS.US,D,20150730,000000,30.964,31.8946,30.7392,31.1624,11801.551633163,0
+PFIS.US,D,20150731,000000,31.532,31.532,30.9171,30.9562,9515.3014901348,0
+PFIS.US,D,20150803,000000,30.8545,30.8545,30.3344,30.3344,10956.61086442,0
+PFIS.US,D,20150804,000000,30.3432,30.3432,29.8378,29.8378,4822.0953799716,0
+PFIS.US,D,20150805,000000,29.916,30.2709,29.7126,29.7126,7614.6962258185,0
+PFIS.US,D,20150806,000000,29.6325,29.6325,29.0822,29.0822,11222.572849739,0
+PFIS.US,D,20150807,000000,28.9658,29.9073,28.9658,29.0665,9770.0112376132,0
+PFIS.US,D,20150810,000000,29.4038,30.2494,29.1681,30.2494,10531.07168791,0
+PFIS.US,D,20150811,000000,29.5465,29.9815,29.3167,29.3813,10537.209272187,0
+PFIS.US,D,20150812,000000,29.8065,31.2651,29.8065,30.0597,6598.9260280434,0
+PFIS.US,D,20150813,000000,30.5368,30.5368,29.5221,29.5221,3933.1685905793,0
+PFIS.US,D,20150814,000000,29.35,29.7507,29.1907,29.5954,6342.1704191395,0
+PFIS.US,D,20150817,000000,29.1681,29.7058,29.1613,29.7058,6598.9260280434,0
+PFIS.US,D,20150818,000000,29.3001,30.1829,29.1984,29.35,9388.458081752,0
+PFIS.US,D,20150819,000000,29.4927,29.5465,28.9658,29.0421,7740.5167034885,0
+PFIS.US,D,20150820,000000,28.9658,29.3588,28.1505,28.2942,13834.114959426,0
+PFIS.US,D,20150821,000000,27.386,29.1456,27.386,28.0254,10785.781435388,0
+PFIS.US,D,20150824,000000,27.5991,28.5122,27.5894,27.9686,13728.753096012,0
+PFIS.US,D,20150825,000000,27.6646,28.7654,27.5845,27.5991,25500.639738504,0
+PFIS.US,D,20150826,000000,28.2541,28.6892,27.4495,27.8073,15480.010476264,0
+PFIS.US,D,20150827,000000,28.1162,29.3383,28.1162,28.5914,4402.6937877381,0
+PFIS.US,D,20150828,000000,28.4007,28.7341,28.4007,28.4564,7925.6671624989,0
+PFIS.US,D,20150831,000000,28.3148,28.4878,27.8837,28.4253,5282.4142007156,0
+PFIS.US,D,20150901,000000,27.8367,28.1309,27.2716,27.4779,17985.167791824,0
+PFIS.US,D,20150902,000000,27.8747,28.0273,27.7174,28.0038,21130.679733575,0
+PFIS.US,D,20150903,000000,27.9168,27.9168,27.6773,27.7097,10060.523560038,0
+PFIS.US,D,20150904,000000,27.472,28.5191,27.472,28.2795,10565.851332143,0
+PFIS.US,D,20150908,000000,28.4644,28.9805,28.1847,28.9502,17985.167791824,0
+PFIS.US,D,20150909,000000,29.1574,29.3734,27.8279,27.8367,46033.927935825,0
+PFIS.US,D,20150910,000000,28.2258,28.7184,27.8513,28.0987,8883.1303096464,0
+PFIS.US,D,20150911,000000,28.0371,28.6725,28.0038,28.0117,14087.801776192,0
+PFIS.US,D,20150914,000000,28.0576,28.0898,28.0117,28.0743,9811.9513968365,0
+PFIS.US,D,20150915,000000,28.0898,28.8622,27.9549,28.8465,23141.76151487,0
+PFIS.US,D,20150916,000000,28.8622,29.3881,28.5455,28.5757,7420.3393903932,0
+PFIS.US,D,20150917,000000,28.9589,29.0616,28.6227,29.0127,12451.112635769,0
+PFIS.US,D,20150918,000000,28.6227,29.0205,28.0371,28.3148,29680.33463086,0
+PFIS.US,D,20150921,000000,28.4007,29.2435,28.0987,29.0127,11193.930789781,0
+PFIS.US,D,20150922,000000,28.9101,29.5367,27.8601,29.172,14336.373939394,0
+PFIS.US,D,20150923,000000,29.2522,29.2522,28.1613,28.6384,6919.1033411387,0
+PFIS.US,D,20150924,000000,27.9628,28.3842,27.9628,28.2022,10004.262370836,0
+PFIS.US,D,20150925,000000,28.4644,28.5376,27.9081,27.9081,20752.195369852,0
+PFIS.US,D,20150928,000000,28.0273,28.2258,27.607,27.7644,7803.9384076799,0
+PFIS.US,D,20150929,000000,27.6861,28.6314,27.6773,27.6861,6919.1033411387,0
+PFIS.US,D,20150930,000000,27.8446,28.6227,27.6773,27.7712,12575.910182726,0
+PFIS.US,D,20151001,000000,27.8513,28.0205,27.5101,27.5101,8049.4417787434,0
+PFIS.US,D,20151002,000000,27.2863,27.7007,27.0419,27.3762,75966.926452738,0
+PFIS.US,D,20151005,000000,27.5874,28.6892,27.1474,28.6548,19693.462082141,0
+PFIS.US,D,20151006,000000,28.5112,28.87,28.4007,28.5044,9556.2187186454,0
+PFIS.US,D,20151007,000000,28.741,30.134,28.1778,30.134,13207.058432502,0
+PFIS.US,D,20151008,000000,29.4087,30.2132,29.2278,29.7841,120486.91693367,0
+PFIS.US,D,20151009,000000,29.8799,29.8799,29.0284,29.6804,4527.4913346954,0
+PFIS.US,D,20151012,000000,29.745,30.1731,29.132,30.1731,7116.5289687022,0
+PFIS.US,D,20151013,000000,29.484,29.7606,28.6148,29.2345,10437.984993048,0
+PFIS.US,D,20151014,000000,29.2191,29.698,29.2191,29.2191,9052.9368079653,0
+PFIS.US,D,20151015,000000,29.2278,30.1585,29.2191,30.134,12325.292158098,0
+PFIS.US,D,20151016,000000,30.1966,30.4937,30.1203,30.4937,13707.271551043,0
+PFIS.US,D,20151019,000000,30.529,30.6551,30.2034,30.6551,9178.7572856353,0
+PFIS.US,D,20151020,000000,30.6551,32.4802,30.6551,31.8809,8675.4753749552,0
+PFIS.US,D,20151021,000000,31.748,32.1859,31.4068,31.4147,13707.271551043,0
+PFIS.US,D,20151022,000000,31.8516,31.8809,31.3423,31.8809,4024.2094240153,0
+PFIS.US,D,20151023,000000,32.0676,33.1303,30.2689,32.3198,10437.984993048,0
+PFIS.US,D,20151026,000000,32.3198,33.274,32.011,33.274,8931.2080531463,0
+PFIS.US,D,20151027,000000,33.0599,33.9368,32.5193,32.7755,6290.0009527885,0
+PFIS.US,D,20151028,000000,32.967,33.7217,32.2309,33.3619,16476.344990497,0
+PFIS.US,D,20151029,000000,32.967,32.967,31.7626,31.9718,20752.195369852,0
+PFIS.US,D,20151030,000000,31.8809,32.3786,31.8809,32.3786,5030.7732453755,0
+PFIS.US,D,20151102,000000,32.4069,32.4714,32.2085,32.4147,9001.7902723271,0
+PFIS.US,D,20151103,000000,32.488,32.488,31.6434,32.4636,4527.4913346954,0
+PFIS.US,D,20151104,000000,32.5291,32.5291,32.1664,32.4802,6421.9590147352,0
+PFIS.US,D,20151105,000000,32.4802,32.5193,32.0355,32.5193,3018.6685333679,0
+PFIS.US,D,20151106,000000,32.4557,33.2417,32.2954,33.2417,6539.5960467031,0
+PFIS.US,D,20151109,000000,32.051,32.9094,32.0432,32.099,6068.0249881187,0
+PFIS.US,D,20151110,000000,32.4479,32.4479,32.4147,32.4147,1508.8228013275,0
+PFIS.US,D,20151111,000000,32.4402,32.4402,31.8682,31.8682,4278.9191714937,0
+PFIS.US,D,20151112,000000,31.6835,31.7167,30.5368,31.5808,4024.2094240153,0
+PFIS.US,D,20151113,000000,31.3844,31.5721,30.6404,30.8975,11947.830725089,0
+PFIS.US,D,20151116,000000,31.0089,31.5183,30.6551,31.3022,11068.110312111,0
+PFIS.US,D,20151117,000000,32.3198,32.3198,30.9523,30.9523,11947.830725089,0
+PFIS.US,D,20151118,000000,30.9132,31.7167,30.8975,31.3189,8805.3875754763,0
+PFIS.US,D,20151119,000000,31.4147,31.4274,31.1673,31.4274,3772.5684686753,0
+PFIS.US,D,20151120,000000,31.6375,31.8907,30.8369,31.2318,39619.12943608,0
+PFIS.US,D,20151123,000000,31.3022,31.7626,31.0089,31.7343,9308.6694861564,0
+PFIS.US,D,20151124,000000,31.5896,31.7969,31.1459,31.7871,9308.6694861564,0
+PFIS.US,D,20151125,000000,31.6434,32.0442,30.5856,32.0442,7984.9971438392,0
+PFIS.US,D,20151127,000000,32.0539,32.0539,31.5368,32.0442,2000.8524741672,0
+PFIS.US,D,20151130,000000,32.0539,32.403,31.4929,31.9807,12229.136671099,0
+PFIS.US,D,20151201,000000,32.2994,32.4539,31.9093,32.0365,7015.2588281385,0
+PFIS.US,D,20151202,000000,32.2192,32.3746,31.8742,31.9728,8751.1722476998,0
+PFIS.US,D,20151203,000000,31.8682,32.5007,31.5368,31.5711,9025.3176787207,0
+PFIS.US,D,20151204,000000,31.5965,32.2533,31.5965,31.7783,12727.303928215,0
+PFIS.US,D,20151207,000000,31.9093,31.9327,30.4498,30.5007,13353.337524427,0
+PFIS.US,D,20151208,000000,30.4673,30.482,30.4673,30.482,1825.9313222845,0
+PFIS.US,D,20151209,000000,30.6043,31.6746,30.4498,30.6981,24337.567518091,0
+PFIS.US,D,20151210,000000,31.1771,31.8917,30.5954,30.5954,7487.8528174357,0
+PFIS.US,D,20151211,000000,29.9033,30.002,29.2953,29.4907,16348.478651401,0
+PFIS.US,D,20151214,000000,29.6482,30.0313,29.6482,29.9365,7313.9545962657,0
+PFIS.US,D,20151215,000000,30.1614,31.8144,30.0402,31.6669,24832.66598307,0
+PFIS.US,D,20151216,000000,31.5085,32.6924,30.9141,32.5751,17718.182875793,0
+PFIS.US,D,20151217,000000,30.5954,32.5663,30.5954,32.0129,9238.0872669757,0
+PFIS.US,D,20151218,000000,31.8213,32.3844,30.8897,32.2533,49173.3022933,0
+PFIS.US,D,20151221,000000,31.5241,32.6924,31.2611,31.5554,15846.219671434,0
+PFIS.US,D,20151222,000000,31.5368,31.8448,30.9689,31.8448,9355.7242989436,0
+PFIS.US,D,20151223,000000,31.9562,32.708,30.8496,31.6131,15846.219671434,0
+PFIS.US,D,20151224,000000,31.5965,32.4694,30.6902,32.1321,18795.328916333,0
+PFIS.US,D,20151228,000000,32.6924,32.6924,30.8643,31.1399,9929.5884288044,0
+PFIS.US,D,20151229,000000,31.2524,31.8682,31.1957,31.7246,7996.2493816796,0
+PFIS.US,D,20151230,000000,31.925,31.925,30.7215,31.2758,1030.0912277538,0
+PFIS.US,D,20151231,000000,31.4996,32.1801,30.4498,30.5153,13109.880014789,0
+PFIS.US,D,20160104,000000,30.1771,30.1839,28.9746,29.5436,15389.992573541,0
+PFIS.US,D,20160105,000000,30.0236,30.2816,29.0889,29.8319,6143.7218608632,0
+PFIS.US,D,20160106,000000,29.2141,29.5269,28.8475,29.0889,6475.1514117989,0
+PFIS.US,D,20160107,000000,30.8496,30.8496,28.3743,28.3979,6925.2409254153,0
+PFIS.US,D,20160108,000000,28.4076,28.998,27.693,27.9579,8103.6571065199,0
+PFIS.US,D,20160111,000000,27.9657,28.3275,27.9657,28.0068,8189.5832863921,0
+PFIS.US,D,20160112,000000,28.0068,28.2346,27.3254,28.1104,8761.4015548274,0
+PFIS.US,D,20160113,000000,27.7174,28.3118,26.8396,26.9891,13260.250829566,0
+PFIS.US,D,20160114,000000,27.4026,27.6353,26.9403,27.5004,9551.1040650816,0
+PFIS.US,D,20160115,000000,26.8581,27.1954,26.4505,26.6205,19266.899974918,0
+PFIS.US,D,20160119,000000,26.8425,27.1093,26.644,26.7399,13229.562908183,0
+PFIS.US,D,20160120,000000,26.7232,27.6441,26.2334,27.0224,8953.7125288271,0
+PFIS.US,D,20160121,000000,27.5414,27.5414,26.5082,27.1574,3213.0253687931,0
+PFIS.US,D,20160122,000000,27.5238,28.1895,26.4427,28.0303,7793.7091005523,0
+PFIS.US,D,20160125,000000,27.8533,28.4399,27.1182,27.8073,7266.8997834786,0
+PFIS.US,D,20160126,000000,27.9657,29.5856,27.9657,29.1447,3422.7261649098,0
+PFIS.US,D,20160127,000000,28.8308,29.6228,28.3021,28.6304,6040.405858874,0
+PFIS.US,D,20160128,000000,28.5592,29.0889,28.5592,28.9521,4847.6686477907,0
+PFIS.US,D,20160129,000000,29.1026,29.6482,29.1026,29.6482,12827.551138066,0
+PFIS.US,D,20160201,000000,29.3617,29.5944,28.8475,29.4135,10416.50344808,0
+PFIS.US,D,20160202,000000,29.2572,29.4135,27.7408,28.6139,14485.721823458,0
+PFIS.US,D,20160203,000000,29.568,29.5856,28.2414,28.6471,10721.336800484,0
+PFIS.US,D,20160204,000000,28.7761,28.998,28.7019,28.7674,1900.6052643163,0
+PFIS.US,D,20160205,000000,28.9345,29.8896,27.6529,27.6529,18375.9273241,0
+PFIS.US,D,20160208,000000,28.039,28.7976,27.1337,27.7898,5118.7452866733,0
+PFIS.US,D,20160209,000000,27.4114,27.6353,27.0508,27.3655,1701.1337753273,0
+PFIS.US,D,20160210,000000,27.9101,28.4477,27.4467,28.086,7196.3175642978,0
+PFIS.US,D,20160211,000000,27.299,27.9726,27.299,27.9256,1171.2556661153,0
+PFIS.US,D,20160212,000000,28.3578,28.7674,28.2463,28.7595,3699.940388069,0
+PFIS.US,D,20160216,000000,28.7019,29.4232,28.7019,29.4232,3744.9493394306,0
+PFIS.US,D,20160217,000000,29.2874,30.0822,29.0391,29.655,10207.825582676,0
+PFIS.US,D,20160218,000000,29.6325,30.1301,28.7019,30.1301,2097.0079611671,0
+PFIS.US,D,20160219,000000,30.0822,30.2875,28.7566,29.0889,10458.443607303,0
+PFIS.US,D,20160222,000000,29.2659,30.049,29.0723,29.3695,4894.7234605778,0
+PFIS.US,D,20160223,000000,29.176,29.2385,28.694,28.7273,6517.0915710222,0
+PFIS.US,D,20160224,000000,28.7019,28.7019,28.0547,28.6471,4362.7994899403,0
+PFIS.US,D,20160225,000000,28.6794,29.0431,28.3715,28.5493,3931.1227291537,0
+PFIS.US,D,20160226,000000,28.3636,29.1681,28.3558,28.7517,6402.5233311926,0
+PFIS.US,D,20160229,000000,28.3792,29.4976,28.2815,28.8827,7128.8041372554,0
+PFIS.US,D,20160301,000000,29.8525,30.0587,29.0177,30.0587,6162.134613693,0
+PFIS.US,D,20160302,000000,29.8603,30.4156,29.8603,30.2651,4782.2010821738,0
+PFIS.US,D,20160303,000000,30.0685,30.5866,29.0851,30.31,10583.241154261,0
+PFIS.US,D,20160304,000000,29.9884,30.1203,29.4429,29.8202,5879.80573697,0
+PFIS.US,D,20160307,000000,30.3451,30.6355,29.9073,30.6355,3379.7630749737,0
+PFIS.US,D,20160308,000000,30.2317,31.399,29.9073,29.9884,10780.666781824,0
+PFIS.US,D,20160309,000000,29.9884,30.31,29.916,29.916,2186.0029331776,0
+PFIS.US,D,20160310,000000,30.5074,30.6227,30.1027,30.1027,3704.03211092,0
+PFIS.US,D,20160311,000000,30.6043,30.6043,29.2121,30.0538,9892.7629231449,0
+PFIS.US,D,20160314,000000,29.4477,30.2718,29.4477,30.1487,10032.904430794,0
+PFIS.US,D,20160315,000000,29.9884,30.3686,29.3412,30.2151,23484.443303646,0
+PFIS.US,D,20160316,000000,30.2933,30.528,29.9073,30.3618,6428.0965990117,0
+PFIS.US,D,20160317,000000,30.0685,30.6227,29.9073,30.4733,6143.7218608632,0
+PFIS.US,D,20160318,000000,30.614,31.5241,29.9728,31.3393,24879.720795856,0
+PFIS.US,D,20160321,000000,29.5249,31.0803,29.5249,30.4332,4457.9320462274,0
+PFIS.US,D,20160322,000000,30.7352,30.8604,30.3149,30.6297,2414.1164821241,0
+PFIS.US,D,20160323,000000,30.8604,30.8604,29.5856,29.8115,6180.5473665227,0
+PFIS.US,D,20160324,000000,29.6149,29.9228,29.6149,29.9228,6240.9002785758,0
+PFIS.US,D,20160328,000000,30.0783,30.5153,29.7469,30.5074,6361.606102682,0
+PFIS.US,D,20160329,000000,29.74,30.832,29.74,30.5535,12698.661868257,0
+PFIS.US,D,20160330,000000,30.3999,30.9571,30.3999,30.6355,3608.8995546329,0
+PFIS.US,D,20160331,000000,30.3364,30.7185,29.1818,30.0685,4230.8414279937,0
+PFIS.US,D,20160401,000000,29.656,30.7185,29.5044,30.2415,6681.7834157773,0
+PFIS.US,D,20160404,000000,30.2464,30.3256,30.2317,30.2415,2129.7417439756,0
+PFIS.US,D,20160405,000000,30.2562,30.2718,29.6804,29.7771,8468.8433709768,0
+PFIS.US,D,20160406,000000,29.738,29.8759,28.7771,29.8759,10693.717671239,0
+PFIS.US,D,20160407,000000,29.3676,29.8916,29.3676,29.4633,3151.6495260272,0
+PFIS.US,D,20160408,000000,29.7078,29.7078,28.9052,29.1955,6622.453434437,0
+PFIS.US,D,20160411,000000,29.6931,30.0206,29.1574,29.5944,4360.7536285148,0
+PFIS.US,D,20160412,000000,29.5592,30.1487,29.1653,29.8837,2272.9520437626,0
+PFIS.US,D,20160413,000000,29.9972,31.3129,29.827,30.7098,18110.988269494,0
+PFIS.US,D,20160414,000000,30.482,30.9571,30.482,30.878,6112.0110087675,0
+PFIS.US,D,20160415,000000,30.5622,31.1205,29.9317,30.7185,7088.9098394576,0
+PFIS.US,D,20160418,000000,31.1205,31.2827,30.0851,31.1205,4774.0176364716,0
+PFIS.US,D,20160419,000000,29.8603,31.0959,29.8603,31.0959,2326.1444408263,0
+PFIS.US,D,20160420,000000,30.0363,31.355,30.0363,30.9278,1334.9245801576,0
+PFIS.US,D,20160421,000000,31.3804,31.3804,30.7558,30.8134,4795.4991814397,0
+PFIS.US,D,20160422,000000,30.7469,31.2006,30.7469,30.8408,3951.581343409,0
+PFIS.US,D,20160425,000000,31.1205,31.5095,30.919,31.0803,3236.5527751867,0
+PFIS.US,D,20160426,000000,31.4029,32.8849,31.1751,32.7793,15499.446159807,0
+PFIS.US,D,20160427,000000,32.7109,32.7109,31.8096,32.4616,11719.717176142,0
+PFIS.US,D,20160428,000000,32.3922,32.3922,31.5378,31.5378,609.66670480761,0
+PFIS.US,D,20160429,000000,32.0265,32.0265,31.1536,31.8643,10002.216509411,0
+PFIS.US,D,20160502,000000,31.525,31.9298,31.525,31.921,2353.763570071,0
+PFIS.US,D,20160503,000000,31.9298,32.2524,31.6219,31.6219,3220.1858837825,0
+PFIS.US,D,20160504,000000,31.8966,32.1732,31.1673,31.2347,6393.3169547777,0
+PFIS.US,D,20160505,000000,31.2895,31.9386,31.1673,31.1673,2507.2031769856,0
+PFIS.US,D,20160506,000000,31.7734,31.7734,31.5133,31.5133,492.0296728397,0
+PFIS.US,D,20160509,000000,31.4421,31.4421,31.1536,31.3296,1771.715994508,0
+PFIS.US,D,20160510,000000,31.3296,31.3296,30.3618,30.6297,11427.158992292,0
+PFIS.US,D,20160511,000000,30.6227,30.6227,30.3696,30.393,1874.0090657845,0
+PFIS.US,D,20160512,000000,30.3696,30.3775,29.4302,29.5191,4850.737439929,0
+PFIS.US,D,20160513,000000,29.7156,29.7156,29.1818,29.1818,4971.4432640352,0
+PFIS.US,D,20160516,000000,29.2796,29.6648,28.6384,29.5592,11318.728336739,0
+PFIS.US,D,20160517,000000,29.5513,29.5513,28.695,28.7674,2333.3049558157,0
+PFIS.US,D,20160518,000000,28.6304,29.0997,28.5005,29.0919,4233.910220132,0
+PFIS.US,D,20160519,000000,28.6471,28.9639,28.6471,28.742,4135.7088717066,0
+PFIS.US,D,20160520,000000,28.9218,29.4898,28.9218,29.4468,5340.7212513431,0
+PFIS.US,D,20160523,000000,29.129,29.1653,29.129,29.1653,882.78920511571,0
+PFIS.US,D,20160524,000000,29.3978,29.6482,29.2639,29.4115,3713.2384873349,0
+PFIS.US,D,20160525,000000,29.3597,30.1105,29.3597,30.1105,5425.6245005026,0
+PFIS.US,D,20160526,000000,30.3305,30.3471,29.8407,30.0265,1751.2573802527,0
+PFIS.US,D,20160527,000000,29.8563,30.0783,29.8563,30.0685,3108.6864360911,0
+PFIS.US,D,20160531,000000,29.4409,30.0939,29.4409,30.0529,1915.9492250078,0
+PFIS.US,D,20160601,000000,29.9218,30.3882,29.914,30.3882,1653.0560318273,0
+PFIS.US,D,20160602,000000,30.4263,30.485,29.8319,30.1585,2135.8793282521,0
+PFIS.US,D,20160603,000000,30.1585,30.5114,30.1271,30.5114,2644.2758924961,0
+PFIS.US,D,20160606,000000,30.5114,32.0629,30.4527,31.8379,4038.530453994,0
+PFIS.US,D,20160607,000000,31.7969,32.1879,31.5711,31.5858,3082.0902375593,0
+PFIS.US,D,20160608,000000,32.3776,32.4411,31.048,31.7089,4301.4236471745,0
+PFIS.US,D,20160609,000000,31.4889,31.8624,30.4771,30.7148,7912.3690632329,0
+PFIS.US,D,20160610,000000,30.485,30.7449,29.7684,29.7831,2085.7557233267,0
+PFIS.US,D,20160613,000000,29.7752,30.3384,29.7752,29.8085,4988.8330861522,0
+PFIS.US,D,20160614,000000,30.044,30.8584,30.0206,30.0529,1778.8765094974,0
+PFIS.US,D,20160615,000000,30.5739,31.6581,30.2494,31.529,10660.983888431,0
+PFIS.US,D,20160616,000000,31.7636,31.7636,30.3217,31.3149,8481.11853953,0
+PFIS.US,D,20160617,000000,31.4371,32.3776,31.3082,32.273,35846.560967404,0
+PFIS.US,D,20160620,000000,32.3258,32.8057,31.788,32.7735,11819.964385993,0
+PFIS.US,D,20160621,000000,32.7969,32.9973,31.788,32.8908,7847.9244283288,0
+PFIS.US,D,20160622,000000,32.7969,32.7969,31.788,32.1967,3112.7781589422,0
+PFIS.US,D,20160623,000000,32.5878,32.7969,32.141,32.7969,6762.5949420857,0
+PFIS.US,D,20160624,000000,31.3149,32.7354,30.2161,32.532,4491.6887597487,0
+PFIS.US,D,20160627,000000,32.0412,32.2944,30.9092,30.965,7377.3763004571,0
+PFIS.US,D,20160628,000000,31.1849,31.5417,30.662,31.2758,5583.1558302683,0
+PFIS.US,D,20160629,000000,31.2015,31.2015,30.7676,30.8916,4315.7446771532,0
+PFIS.US,D,20160630,000000,30.8916,32.7197,30.8916,31.9034,5100.3325338435,0
+PFIS.US,D,20160701,000000,31.9289,32.0736,31.2935,31.619,3637.5416145903,0
+PFIS.US,D,20160705,000000,31.1468,31.1751,31.006,31.0393,1193.7601417961,0
+PFIS.US,D,20160706,000000,31.9435,31.9435,31.0315,31.0315,1373.7959472426,0
+PFIS.US,D,20160707,000000,31.1135,31.401,30.7676,30.9171,4452.8173926636,0
+PFIS.US,D,20160708,000000,31.1614,32.6699,31.1614,32.2359,3823.7150043135,0
+PFIS.US,D,20160711,000000,32.3776,32.3864,30.6326,32.3678,2423.322858539,0
+PFIS.US,D,20160712,000000,32.1127,32.8057,32.0345,32.7255,5680.3342479809,0
+PFIS.US,D,20160713,000000,31.3169,33.2642,31.3169,32.9807,9056.0056001036,0
+PFIS.US,D,20160714,000000,32.9279,32.9279,32.3951,32.6854,998.38037565809,0
+PFIS.US,D,20160715,000000,32.9279,32.9279,31.6619,32.4323,7819.2823683714,0
+PFIS.US,D,20160718,000000,32.5389,32.6854,32.3052,32.6854,2557.3267819111,0
+PFIS.US,D,20160719,000000,31.2925,32.5232,31.2925,32.0265,3136.3055653358,0
+PFIS.US,D,20160720,000000,31.9123,33.0599,31.9123,33.0599,3040.1500783359,0
+PFIS.US,D,20160721,000000,32.3951,32.3951,31.788,31.8067,3616.0600696223,0
+PFIS.US,D,20160722,000000,31.7089,32.1127,31.5123,32.0345,1190.6913496578,0
+PFIS.US,D,20160725,000000,32.4323,32.4323,31.5524,31.6659,1549.7400298381,0
+PFIS.US,D,20160726,000000,31.5203,32.1566,31.5203,32.1566,2068.3659012097,0
+PFIS.US,D,20160727,000000,32.0736,32.6025,31.788,32.3335,619.89601193525,0
+PFIS.US,D,20160728,000000,32.0736,32.2797,31.8223,32.1566,4802.659696429,0
+PFIS.US,D,20160729,000000,31.8301,32.4411,31.8301,32.1742,2523.5700683899,0
+PFIS.US,D,20160801,000000,31.9904,31.9904,31.7558,31.7558,1227.5168553173,0
+PFIS.US,D,20160802,000000,32.6864,32.6864,32.6864,32.6864,237.31992536135,0
+PFIS.US,D,20160803,000000,31.5935,32.5633,31.5203,31.7705,3044.241801187,0
+PFIS.US,D,20160804,000000,32.4078,32.4078,31.4557,31.4723,1536.4419305722,0
+PFIS.US,D,20160805,000000,31.7705,31.8624,31.2436,31.2436,960.53193928581,0
+PFIS.US,D,20160808,000000,32.099,33.012,31.8702,32.273,1350.2685408491,0
+PFIS.US,D,20160810,000000,31.9591,32.4411,31.8624,32.1214,1865.8256200823,0
+PFIS.US,D,20160811,000000,32.2797,32.6854,31.529,32.2944,2179.865348901,0
+PFIS.US,D,20160812,000000,32.6025,32.6025,32.1742,32.1742,821.41336234984,0
+PFIS.US,D,20160815,000000,32.663,32.663,31.8946,32.1566,1344.1309565725,0
+PFIS.US,D,20160816,000000,31.877,32.4323,31.5691,31.7246,2473.4464634644,0
+PFIS.US,D,20160817,000000,31.969,31.969,31.5427,31.5427,277.21422315916,0
+PFIS.US,D,20160818,000000,31.8154,32.3423,31.7793,32.3423,914.50005721141,0
+PFIS.US,D,20160819,000000,32.3951,32.3951,31.8067,31.8067,5379.5926184282,0
+PFIS.US,D,20160822,000000,31.2474,32.532,31.2474,32.3423,1171.2556661153,0
+PFIS.US,D,20160823,000000,32.0823,32.5554,31.9904,31.9992,4142.869386696,0
+PFIS.US,D,20160824,000000,31.7089,32.1967,31.7,31.7246,4873.2419156098,0
+PFIS.US,D,20160825,000000,31.9904,32.4323,31.3901,31.7793,3291.791033676,0
+PFIS.US,D,20160826,000000,32.4411,32.4411,31.788,31.8223,366.20919516967,0
+PFIS.US,D,20160829,000000,32.3532,32.355,31.4098,32.0676,1387.0940465086,0
+PFIS.US,D,20160830,000000,32.0756,32.3727,31.617,31.7392,1377.8876700937,0
+PFIS.US,D,20160831,000000,31.8966,32.2143,31.5584,31.5838,3355.2127378674,0
+PFIS.US,D,20160901,000000,31.6639,32.9465,31.3794,32.9289,9611.4569771347,0
+PFIS.US,D,20160902,000000,32.708,33.275,32.3629,32.4704,7447.9585196379,0
+PFIS.US,D,20160906,000000,32.7969,33.275,32.0756,32.4547,1966.0728299333,0
+PFIS.US,D,20160907,000000,32.9896,33.275,32.5848,32.832,7472.5088567442,0
+PFIS.US,D,20160908,000000,33.0433,33.275,32.9563,33.234,2979.7971662828,0
+PFIS.US,D,20160909,000000,32.8839,33.4969,31.5838,31.5916,7250.5328920743,0
+PFIS.US,D,20160912,000000,31.7089,32.619,31.5006,32.1341,4170.4885159406,0
+PFIS.US,D,20160913,000000,31.5916,33.0364,31.4772,31.4772,4200.1535066108,0
+PFIS.US,D,20160914,000000,31.6992,33.0364,31.3794,31.4254,2931.7194227829,0
+PFIS.US,D,20160915,000000,31.5105,32.2397,31.5105,32.2397,8390.0777060939,0
+PFIS.US,D,20160916,000000,32.3981,33.0618,32.3981,33.0618,22233.399041935,0
+PFIS.US,D,20160919,000000,33.0062,33.0716,33.0062,33.0199,3494.3313148033,0
+PFIS.US,D,20160920,000000,33.1049,33.1049,32.7852,32.8664,3404.3134120801,0
+PFIS.US,D,20160921,000000,32.9896,32.9896,32.9465,32.9465,994.28865280704,0
+PFIS.US,D,20160922,000000,32.9377,33.5321,32.8487,33.449,3088.2278218358,0
+PFIS.US,D,20160923,000000,33.1508,33.1508,33.0364,33.0716,2208.5074088584,0
+PFIS.US,D,20160926,000000,32.404,33.012,32.404,32.8567,375.41557158455,0
+PFIS.US,D,20160927,000000,32.619,33.0716,32.5975,33.0716,2351.7177086454,0
+PFIS.US,D,20160928,000000,33.1049,33.5321,33.0433,33.5096,1706.2484288911,0
+PFIS.US,D,20160929,000000,33.3092,33.3092,32.6356,32.8057,974.85296926451,0
+PFIS.US,D,20160930,000000,33.2036,33.4901,33.2036,33.4901,3050.3793854636,0
+PFIS.US,D,20161003,000000,32.8741,32.8741,32.8741,32.8741,1328.786995881,0
+PFIS.US,D,20161004,000000,32.8293,32.9289,31.5544,32.9289,1107.8339619239,0
+PFIS.US,D,20161006,000000,32.5125,33.2584,32.2143,33.0199,1789.105816625,0
+PFIS.US,D,20161007,000000,33.0618,33.0882,33.0618,33.0882,1160.0034282749,0
+PFIS.US,D,20161010,000000,33.0521,33.3415,33.0287,33.3415,1578.3820897955,0
+PFIS.US,D,20161011,000000,33.3004,33.3004,32.619,32.8839,3308.1579250802,0
+PFIS.US,D,20161012,000000,32.8664,32.8741,32.4958,32.8487,2475.4923248899,0
+PFIS.US,D,20161013,000000,33.2124,33.2124,32.5037,32.578,1762.5096180931,0
+PFIS.US,D,20161014,000000,32.3375,32.3375,32.3375,32.3375,1076.1231098282,0
+PFIS.US,D,20161017,000000,32.3463,32.5848,31.8027,32.3375,2979.7971662828,0
+PFIS.US,D,20161018,000000,32.4547,32.8664,32.1244,32.1244,495.09846497799,0
+PFIS.US,D,20161019,000000,32.488,32.6836,32.488,32.6836,247.54923248899,0
+PFIS.US,D,20161020,000000,32.4773,33.2036,31.878,32.6279,2473.4464634644,0
+PFIS.US,D,20161021,000000,32.2915,32.9377,32.2915,32.9377,798.90888666903,0
+PFIS.US,D,20161024,000000,32.8654,33.0716,32.8567,33.0716,818.34457021155,0
+PFIS.US,D,20161025,000000,33.2261,33.3903,32.8487,33.1283,5446.0831147579,0
+PFIS.US,D,20161026,000000,33.1283,33.1283,32.4128,32.5037,5852.1866077254,0
+PFIS.US,D,20161027,000000,32.8712,33.4411,32.5614,33.1283,3483.0790769629,0
+PFIS.US,D,20161028,000000,32.9983,33.449,32.9983,33.449,1606.0012190402,0
+PFIS.US,D,20161031,000000,33.1479,33.1479,32.6092,32.7344,6393.3169547777,0
+PFIS.US,D,20161101,000000,32.8537,32.8537,32.3727,32.3727,2505.1573155601,0
+PFIS.US,D,20161102,000000,32.5203,33.0287,32.4372,32.4704,7312.931665553,0
+PFIS.US,D,20161103,000000,32.5369,33.0755,32.1684,32.842,8781.8601690827,0
+PFIS.US,D,20161104,000000,33.0199,33.0199,32.4284,32.4284,3206.8877845165,0
+PFIS.US,D,20161107,000000,32.6914,32.6991,32.4128,32.4547,7613.6732951057,0
+PFIS.US,D,20161108,000000,32.4372,32.4372,31.921,32.183,4895.7463912906,0
+PFIS.US,D,20161109,000000,32.3629,32.4547,32.183,32.4547,41547.353829641,0
+PFIS.US,D,20161110,000000,32.6914,33.2847,32.355,32.8487,37055.665069892,0
+PFIS.US,D,20161111,000000,32.708,33.3572,32.708,33.275,60469.526154357,0
+PFIS.US,D,20161114,000000,33.3572,33.3572,32.8664,32.8664,42832.154804872,0
+PFIS.US,D,20161115,000000,32.8664,33.4568,32.2114,33.1762,58554.599860062,0
+PFIS.US,D,20161116,000000,33.275,36.5548,33.275,36.153,42258.290675012,0
+PFIS.US,D,20161117,000000,35.938,38.0007,35.938,38.0007,27967.948617693,0
+PFIS.US,D,20161118,000000,37.8618,38.2401,33.927,37.7856,37733.868132455,0
+PFIS.US,D,20161121,000000,37.4825,37.5989,33.7501,36.9741,11261.444216823,0
+PFIS.US,D,20161122,000000,36.8989,37.3858,36.679,36.9801,24463.387995762,0
+PFIS.US,D,20161123,000000,36.9741,36.9741,34.542,36.9741,13683.74414465,0
+PFIS.US,D,20161125,000000,36.9741,36.9741,36.4736,36.505,8756.2869012636,0
+PFIS.US,D,20161128,000000,36.7532,37.2323,36.2234,36.9761,20407.467719651,0
+PFIS.US,D,20161129,000000,37.2176,37.2176,36.5147,37.1335,5082.9427117265,0
+PFIS.US,D,20161130,000000,37.2323,37.6301,36.1736,36.505,13319.580810906,0
+PFIS.US,D,20161201,000000,36.5714,37.6027,36.5714,37.0837,9727.0481476771,0
+PFIS.US,D,20161202,000000,37.2323,37.5558,35.9106,37.1598,4196.0617837597,0
+PFIS.US,D,20161205,000000,36.7366,37.6389,36.0347,37.4072,10514.704796505,0
+PFIS.US,D,20161206,000000,37.2654,38.8052,36.9292,38.6536,21808.882796138,0
+PFIS.US,D,20161207,000000,38.1023,38.7963,36.9331,38.3907,21009.973909468,0
+PFIS.US,D,20161208,000000,37.3828,40.1708,37.3828,39.9225,30901.713901901,0
+PFIS.US,D,20161209,000000,39.5091,41.4456,39.5091,39.9538,26843.747764364,0
+PFIS.US,D,20161212,000000,39.772,40.7417,39.7163,40.3772,8433.04079603,0
+PFIS.US,D,20161213,000000,40.5687,40.9569,39.3341,39.7163,28518.285341159,0
+PFIS.US,D,20161214,000000,39.4416,40.1279,38.6585,39.6419,19484.784216737,0
+PFIS.US,D,20161215,000000,39.9538,39.9538,37.9498,39.7905,20048.41903947,0
+PFIS.US,D,20161216,000000,40.038,40.038,38.9293,39.6987,41689.541198715,0
+PFIS.US,D,20161219,000000,40.1132,40.5756,39.5736,40.4016,7076.6346709044,0
+PFIS.US,D,20161220,000000,40.7076,41.037,37.1305,40.9569,21214.560052021,0
+PFIS.US,D,20161221,000000,40.7496,40.8737,40.596,40.6264,5109.5389102584,0
+PFIS.US,D,20161222,000000,39.2646,40.7076,39.2646,40.252,10937.175180877,0
+PFIS.US,D,20161223,000000,38.2274,41.1446,38.2274,41.0947,4093.7687124833,0
+PFIS.US,D,20161227,000000,40.2618,41.0125,40.1621,40.7153,6848.5211219579,0
+PFIS.US,D,20161228,000000,40.7917,40.7917,38.9655,40.5433,14943.994782775,0
+PFIS.US,D,20161229,000000,40.0789,41.8171,39.032,41.4025,19251.556014227,0
+PFIS.US,D,20161230,000000,41.339,41.7751,39.9636,40.294,7031.6257195428,0
+PFIS.US,D,20170103,000000,40.6841,40.6841,38.6536,40.3214,4478.3906604827,0
+PFIS.US,D,20170104,000000,40.0701,40.9569,40.0701,40.7984,13148.751381874,0
+PFIS.US,D,20170105,000000,40.6577,41.8034,40.6167,40.6577,17127.951854527,0
+PFIS.US,D,20170106,000000,39.0104,41.6919,39.0104,41.0125,17514.619663953,0
+PFIS.US,D,20170109,000000,41.163,41.163,40.1533,40.294,5248.6574871943,0
+PFIS.US,D,20170110,000000,39.7163,40.8308,39.7163,40.4357,9654.4200670708,0
+PFIS.US,D,20170111,000000,40.0888,41.1025,39.8072,40.3116,5736.595437183,0
+PFIS.US,D,20170112,000000,40.3214,40.4016,39.8395,39.8395,6030.1765517464,0
+PFIS.US,D,20170113,000000,40.1279,40.1708,39.4827,39.7485,5852.1866077254,0
+PFIS.US,D,20170117,000000,38.9293,39.6028,37.811,39.1444,12088.99516345,0
+PFIS.US,D,20170118,000000,39.2255,39.465,38.6224,39.0457,10091.211481421,0
+PFIS.US,D,20170119,000000,39.1347,39.5423,37.9361,38.2841,12329.38388095,0
+PFIS.US,D,20170120,000000,38.0788,38.2928,37.068,37.5792,19589.123149439,0
+PFIS.US,D,20170123,000000,38.723,38.856,38.3075,38.6898,3496.3771762289,0
+PFIS.US,D,20170124,000000,37.2567,39.9782,37.2567,38.7387,3930.099798441,0
+PFIS.US,D,20170125,000000,37.4277,39.2099,37.4277,38.5246,1915.9492250078,0
+PFIS.US,D,20170126,000000,38.6399,38.8863,38.2841,38.2841,9980.7349644426,0
+PFIS.US,D,20170127,000000,38.2841,38.2841,38.0084,38.0084,1541.556584136,0
+PFIS.US,D,20170130,000000,38.0084,38.0084,35.281,35.281,5333.5607363538,0
+PFIS.US,D,20170131,000000,34.9731,35.5792,34.3434,35.5792,10345.921228899,0
+PFIS.US,D,20170201,000000,35.1793,36.8041,35.1793,35.7082,1507.7998706148,0
+PFIS.US,D,20170202,000000,34.8332,35.6945,34.3337,34.3337,11535.589647844,0
+PFIS.US,D,20170203,000000,34.1303,36.6701,34.1303,36.6466,6495.6100260542,0
+PFIS.US,D,20170206,000000,36.6613,36.938,36.2311,36.2311,3023.7831869317,0
+PFIS.US,D,20170207,000000,36.4776,36.4776,34.5273,35.6877,5012.3604925458,0
+PFIS.US,D,20170208,000000,36.8206,36.8206,34.5048,34.8332,14537.891289808,0
+PFIS.US,D,20170209,000000,35.0004,35.0336,34.5438,34.8997,14131.787796841,0
+PFIS.US,D,20170210,000000,35.1656,35.3279,35.149,35.3279,1440.2864435723,0
+PFIS.US,D,20170213,000000,35.8245,35.8685,35.8245,35.8685,1648.9643089763,0
+PFIS.US,D,20170214,000000,36.9009,39.7153,35.3807,35.8421,6146.7906530015,0
+PFIS.US,D,20170215,000000,35.7942,35.7942,35.2741,35.6524,2638.1383082195,0
+PFIS.US,D,20170216,000000,35.6631,35.761,35.4971,35.4971,2683.1472595811,0
+PFIS.US,D,20170217,000000,35.8245,39.4054,35.8245,36.6115,9545.9894115178,0
+PFIS.US,D,20170221,000000,36.6613,36.6613,36.0347,36.3476,2277.0437666136,0
+PFIS.US,D,20170222,000000,36.0591,36.2899,36.0591,36.2899,741.62476675422,0
+PFIS.US,D,20170223,000000,35.9106,36.4706,35.9106,36.4706,1016.7931284879,0
+PFIS.US,D,20170224,000000,35.4393,36.2458,35.4393,36.2458,4989.8560168649,0
+PFIS.US,D,20170227,000000,36.2879,36.2879,35.2125,35.2125,14330.236355117,0
+PFIS.US,D,20170228,000000,34.9467,35.1646,34.4159,34.6485,7075.6117401916,0
+PFIS.US,D,20170301,000000,34.6485,35.2477,34.6485,35.2477,7300.6564969998,0
+PFIS.US,D,20170302,000000,35.2028,35.7042,34.7551,34.8196,2854.9996193256,0
+PFIS.US,D,20170303,000000,35.7893,35.7893,34.5791,34.9612,5152.5020001945,0
+PFIS.US,D,20170306,000000,34.7561,34.8293,34.7561,34.8293,3699.940388069,0
+PFIS.US,D,20170307,000000,34.4627,34.4979,34.1647,34.2369,8028.9831644881,0
+PFIS.US,D,20170308,000000,34.2458,34.3278,33.5967,33.5967,7462.2795496166,0
+PFIS.US,D,20170309,000000,33.6973,33.8616,33.4959,33.5048,4501.9180668763,0
+PFIS.US,D,20170310,000000,33.8136,33.8733,33.0824,33.1548,14317.961186564,0
+PFIS.US,D,20170313,000000,33.5713,33.5713,33.2378,33.4705,7413.1788754039,0
+PFIS.US,D,20170314,000000,33.8547,33.8547,33.5867,33.797,6955.9288467982,0
+PFIS.US,D,20170315,000000,34.1029,34.54,33.5429,33.841,16374.05191922,0
+PFIS.US,D,20170316,000000,34.1647,34.1647,33.9143,34.1383,6512.9998481712,0
+PFIS.US,D,20170317,000000,33.8136,34.1744,33.797,34.1547,18582.559328079,0
+PFIS.US,D,20170320,000000,34.8196,34.8196,33.6631,34.2047,4402.6937877381,0
+PFIS.US,D,20170321,000000,34.7795,34.7795,33.6787,33.6787,3558.7759497075,0
+PFIS.US,D,20170322,000000,33.8771,33.8771,33.0374,33.0453,9392.5498046031,0
+PFIS.US,D,20170323,000000,33.1147,33.3317,33.0815,33.229,7249.5099613616,0
+PFIS.US,D,20170324,000000,33.3063,33.6719,33.0374,33.0453,3579.2345639628,0
+PFIS.US,D,20170327,000000,32.9132,33.1313,32.9132,33.0638,2126.6729518373,0
+PFIS.US,D,20170328,000000,33.1518,33.3317,32.9563,33.3063,3308.1579250802,0
+PFIS.US,D,20170329,000000,33.9553,34.2458,33.2974,33.8958,6863.8650826494,0
+PFIS.US,D,20170330,000000,34.2282,34.6143,33.9143,34.3005,12008.183637141,0
+PFIS.US,D,20170331,000000,34.3718,34.8939,34.3718,34.8293,8696.9569199233,0
+PFIS.US,D,20170403,000000,34.8293,35.3211,34.2877,34.7805,7288.3813284466,0
+PFIS.US,D,20170404,000000,34.6944,35.148,34.5116,35.0415,6332.9640427246,0
+PFIS.US,D,20170405,000000,34.9975,35.1646,34.0648,34.2369,2923.5359770808,0
+PFIS.US,D,20170406,000000,34.2409,34.8293,34.2409,34.5869,10086.096827857,0
+PFIS.US,D,20170407,000000,35.1646,35.1646,34.3718,34.3718,10447.191369463,0
+PFIS.US,D,20170410,000000,34.2115,34.9886,34.1647,34.713,3712.2155566222,0
+PFIS.US,D,20170411,000000,34.8469,35.1579,34.3278,34.8293,8000.3411045307,0
+PFIS.US,D,20170412,000000,34.6944,34.6944,34.0551,34.1647,1209.1041024876,0
+PFIS.US,D,20170413,000000,33.886,34.7658,33.8733,33.8733,4344.3867371106,0
+PFIS.US,D,20170417,000000,34.1383,34.6944,34.1383,34.6944,6126.3320387462,0
+PFIS.US,D,20170418,000000,34.453,35.2028,34.453,35.0229,7862.2454583075,0
+PFIS.US,D,20170419,000000,35.2028,35.9789,35.2028,35.4647,5234.3364572156,0
+PFIS.US,D,20170420,000000,35.3924,36.0387,35.3924,36.0317,4681.9538723228,0
+PFIS.US,D,20170421,000000,36.1295,37.0797,35.6965,36.6535,8294.9451498068,0
+PFIS.US,D,20170424,000000,37.0553,37.5617,36.7718,36.7718,3318.3872322078,0
+PFIS.US,D,20170425,000000,35.759,36.8061,35.3827,36.0806,7395.7890532869,0
+PFIS.US,D,20170426,000000,35.2595,36.9467,35.2595,36.9467,9613.5028385602,0
+PFIS.US,D,20170427,000000,36.5811,37.414,36.5811,36.7131,3253.9425973037,0
+PFIS.US,D,20170501,000000,37.5226,37.9654,36.7473,37.1472,9737.2774548047,0
+PFIS.US,D,20170502,000000,36.1784,38.1013,36.1784,36.9957,2147.1315660926,0
+PFIS.US,D,20170503,000000,36.6633,37.414,36.6633,36.8881,4216.520398015,0
+PFIS.US,D,20170505,000000,37.3808,37.5695,36.7239,37.1472,6390.2481626395,0
+PFIS.US,D,20170508,000000,36.7797,37.2635,35.2967,37.2635,1970.1645527843,0
+PFIS.US,D,20170509,000000,36.7473,36.9467,36.3426,36.6115,4694.229040876,0
+PFIS.US,D,20170510,000000,35.7199,36.2224,35.2888,35.5811,5289.5747157049,0
+PFIS.US,D,20170511,000000,35.3582,35.7199,35.2741,35.7199,3145.5119417507,0
+PFIS.US,D,20170512,000000,35.5381,35.6828,35.2125,35.2311,5112.6077023967,0
+PFIS.US,D,20170515,000000,35.8284,35.8284,35.6828,35.6828,845.96369945619,0
+PFIS.US,D,20170516,000000,35.2028,35.2575,34.6642,34.7462,9526.5537279752,0
+PFIS.US,D,20170517,000000,34.5791,34.5869,33.0638,33.098,27918.84794348,0
+PFIS.US,D,20170518,000000,34.4413,34.9144,33.9945,34.3992,4098.8833660471,0
+PFIS.US,D,20170519,000000,34.1831,34.5791,33.0638,33.7784,7808.030130531,0
+PFIS.US,D,20170522,000000,33.7325,33.8312,33.2457,33.7139,6370.8124790969,0
+PFIS.US,D,20170523,000000,33.7139,34.1029,33.4471,34.1029,2233.0577459648,0
+PFIS.US,D,20170524,000000,33.8958,34.1647,33.2076,34.1647,2714.8581116768,0
+PFIS.US,D,20170525,000000,34.1647,34.1647,33.2241,33.4959,4216.520398015,0
+PFIS.US,D,20170526,000000,34.0033,34.0033,33.4637,33.582,3541.3861275905,0
+PFIS.US,D,20170530,000000,33.5877,34.6133,33.0501,33.0863,7500.1279859889,0
+PFIS.US,D,20170531,000000,33.0424,33.4637,32.9612,33.0189,3519.9045826224,0
+PFIS.US,D,20170601,000000,33.2613,34.0922,33.2213,33.6895,8810.5022290401,0
+PFIS.US,D,20170602,000000,37.6957,37.6957,34.4686,35.4627,7779.3880705736,0
+PFIS.US,D,20170605,000000,36.807,36.807,33.3248,34.9652,6420.9360840224,0
+PFIS.US,D,20170606,000000,34.7482,34.8489,34.3269,34.3269,1929.2473242737,0
+PFIS.US,D,20170607,000000,34.3885,34.3885,33.7569,34.1001,3872.8156785262,0
+PFIS.US,D,20170608,000000,34.1801,34.7678,34.1801,34.5566,3756.201577271,0
+PFIS.US,D,20170609,000000,34.7785,35.7042,34.3434,35.5038,10290.68297041,0
+PFIS.US,D,20170612,000000,35.5195,35.5195,34.3698,35.28,7234.1660006701,0
+PFIS.US,D,20170613,000000,35.411,35.9672,35.3269,35.9672,3659.0231595584,0
+PFIS.US,D,20170614,000000,35.2878,36.6535,35.2878,36.11,3833.9443114411,0
+PFIS.US,D,20170615,000000,36.1334,37.7562,36.1158,37.3769,7607.5357108291,0
+PFIS.US,D,20170616,000000,36.7718,37.286,35.7737,36.9556,34219.078203396,0
+PFIS.US,D,20170619,000000,36.194,36.9477,36.194,36.6623,9782.2864061663,0
+PFIS.US,D,20170620,000000,36.4609,36.5294,35.8989,35.8989,8830.9608432954,0
+PFIS.US,D,20170621,000000,35.9584,36.5294,34.9241,35.4363,19484.784216737,0
+PFIS.US,D,20170622,000000,35.5723,36.3163,35.2703,36.11,9056.0056001036,0
+PFIS.US,D,20170623,000000,36.0151,37.7866,35.6818,37.7866,53201.603440165,0
+PFIS.US,D,20170626,000000,37.6213,37.8745,36.3593,36.6202,6985.5938374684,0
+PFIS.US,D,20170627,000000,36.6115,36.7982,36.3857,36.6115,5809.2235177893,0
+PFIS.US,D,20170628,000000,36.6711,36.8158,36.3036,36.7797,7625.9484636589,0
+PFIS.US,D,20170629,000000,36.8715,37.0729,36.1755,36.6897,11979.541577185,0
+PFIS.US,D,20170630,000000,36.5704,37.5675,36.152,36.7199,7457.1648960528,0
+PFIS.US,D,20170703,000000,36.807,37.3271,36.5294,36.7797,6083.3689488101,0
+PFIS.US,D,20170705,000000,36.6027,36.8158,36.5294,36.6466,5595.4309988215,0
+PFIS.US,D,20170706,000000,36.5938,36.5938,35.4891,36.0669,8752.1951784125,0
+PFIS.US,D,20170707,000000,36.11,36.11,36.1002,36.1002,3194.6126159633,0
+PFIS.US,D,20170710,000000,35.4012,36.0591,35.4012,35.8216,5706.9304465128,0
+PFIS.US,D,20170711,000000,35.0356,35.7395,35.0356,35.6123,5816.3840327786,0
+PFIS.US,D,20170712,000000,35.3964,36.3593,35.3964,36.1237,6934.4473018301,0
+PFIS.US,D,20170713,000000,35.7122,36.11,35.7122,35.9584,3293.8368951015,0
+PFIS.US,D,20170714,000000,35.8578,36.152,35.6212,36.152,3901.4577384836,0
+PFIS.US,D,20170717,000000,36.11,36.5215,35.9076,36.0591,15557.753210434,0
+PFIS.US,D,20170718,000000,35.9976,36.6027,35.6858,36.0337,10106.555442113,0
+PFIS.US,D,20170719,000000,36.2762,36.2762,35.9731,36.0845,8898.4742703379,0
+PFIS.US,D,20170720,000000,36.11,36.152,35.8989,36.152,4651.2659509399,0
+PFIS.US,D,20170721,000000,37.6056,37.6056,36.1599,36.4121,13731.821888149,0
+PFIS.US,D,20170724,000000,36.5372,36.5802,35.9243,36.1755,6019.9472446187,0
+PFIS.US,D,20170725,000000,36.2264,36.9067,36.2264,36.588,13858.665296533,0
+PFIS.US,D,20170726,000000,36.6202,36.6202,36.5294,36.5294,4141.8464559832,0
+PFIS.US,D,20170727,000000,36.5294,36.8715,35.7306,35.9584,16468.161544794,0
+PFIS.US,D,20170728,000000,36.1334,36.5294,35.7903,36.3944,5762.1687050021,0
+PFIS.US,D,20170731,000000,36.2762,36.2762,35.5273,35.9154,5492.1149968323,0
+PFIS.US,D,20170801,000000,35.7991,36.6975,35.6965,36.1158,4055.920276111,0
+PFIS.US,D,20170802,000000,36.8881,36.8881,35.3094,35.4804,4151.0528323981,0
+PFIS.US,D,20170803,000000,35.7737,35.7737,35.3964,35.3964,2996.164057687,0
+PFIS.US,D,20170804,000000,34.5879,35.7639,34.5879,35.7639,1461.7679885404,0
+PFIS.US,D,20170807,000000,36.2585,36.2585,35.2703,35.3181,2080.6410697629,0
+PFIS.US,D,20170808,000000,35.3533,35.3533,34.8567,35.0737,2390.5890757305,0
+PFIS.US,D,20170809,000000,34.7218,35.0914,34.2174,34.2272,5890.0350440976,0
+PFIS.US,D,20170810,000000,34.4305,34.4305,33.5877,33.5877,13172.278788267,0
+PFIS.US,D,20170811,000000,33.8743,33.8743,32.751,32.9612,13548.717290565,0
+PFIS.US,D,20170814,000000,32.9846,33.8508,32.751,33.5633,12768.221156726,0
+PFIS.US,D,20170815,000000,32.8918,33.8664,32.8918,33.8664,13201.943778938,0
+PFIS.US,D,20170816,000000,33.8898,34.2613,33.8898,34.0081,4144.9152481215,0
+PFIS.US,D,20170817,000000,34.0854,34.407,33.8743,33.8898,6316.5971513204,0
+PFIS.US,D,20170818,000000,33.3209,33.5877,33.0952,33.3298,14771.119492319,0
+PFIS.US,D,20170821,000000,33.2613,33.5048,33.1518,33.2955,8800.2729219125,0
+PFIS.US,D,20170822,000000,33.5877,33.9661,33.5663,33.8342,2538.9140290813,0
+PFIS.US,D,20170823,000000,33.9847,34.5957,33.9085,34.5156,9484.6135687519,0
+PFIS.US,D,20170824,000000,34.5468,34.7678,34.1714,34.6495,3216.0941609314,0
+PFIS.US,D,20170825,000000,34.8401,35.0405,34.2653,35.0356,5078.8509888754,0
+PFIS.US,D,20170828,000000,35.0581,35.0581,34.6876,34.6876,5957.5484711401,0
+PFIS.US,D,20170829,000000,34.6309,34.6309,34.0404,34.5136,2025.4028112736,0
+PFIS.US,D,20170830,000000,34.6954,34.7688,34.2065,34.324,5436.876738343,0
+PFIS.US,D,20170831,000000,34.4598,35.2135,34.3768,35.1636,16154.121815976,0
+PFIS.US,D,20170901,000000,34.8156,35.5449,34.8156,35.5449,2293.4106580179,0
+PFIS.US,D,20170905,000000,35.5352,35.7483,35.0777,35.6114,14602.335924712,0
+PFIS.US,D,20170906,000000,35.6631,35.6631,35.0532,35.368,1622.3681104444,0
+PFIS.US,D,20170907,000000,35.3758,35.3758,34.6582,34.7912,4146.961109547,0
+PFIS.US,D,20170908,000000,35.02,35.1636,34.0307,35.0953,2778.2798158682,0
+PFIS.US,D,20170911,000000,35.5117,35.5449,35.1051,35.3846,10804.194188218,0
+PFIS.US,D,20170912,000000,35.3846,36.1119,35.3846,35.5948,10774.529197548,0
+PFIS.US,D,20170913,000000,35.3308,36.7131,35.3308,36.197,10721.336800484,0
+PFIS.US,D,20170914,000000,35.6818,36.2292,35.6818,36.2292,4587.8442467485,0
+PFIS.US,D,20170915,000000,36.3905,38.0398,36.2889,37.7943,61231.609535366,0
+PFIS.US,D,20170918,000000,37.7786,38.5911,37.3818,38.3555,7781.4339319991,0
+PFIS.US,D,20170919,000000,38.3115,39.1932,38.3115,39.0662,13231.608769608,0
+PFIS.US,D,20170920,000000,38.6321,39.3351,37.8384,39.0662,11131.532016302,0
+PFIS.US,D,20170921,000000,38.9567,39.8268,38.9567,39.8179,9740.346246943,0
+PFIS.US,D,20170922,000000,39.8854,40.4183,39.7749,40.1219,10477.879290846,0
+PFIS.US,D,20170925,000000,39.6155,40.2755,39.6155,40.2676,5585.2016916938,0
+PFIS.US,D,20170926,000000,40.2823,41.4261,40.2823,40.513,15532.179942615,0
+PFIS.US,D,20170927,000000,40.5805,41.5982,40.2002,41.4359,29141.250145234,0
+PFIS.US,D,20170928,000000,41.6802,41.6802,40.0203,40.513,8100.5883143816,0
+PFIS.US,D,20170929,000000,39.9626,40.8845,39.7603,40.3508,9823.2036346769,0
+PFIS.US,D,20171002,000000,40.2823,41.1964,40.2286,40.6478,8313.3579026366,0
+PFIS.US,D,20171003,000000,40.6224,40.6224,39.7671,39.8356,17216.946826539,0
+PFIS.US,D,20171004,000000,39.86,40.0975,39.2235,39.6155,3338.8458464631,0
+PFIS.US,D,20171005,000000,39.5794,39.903,39.5325,39.903,4984.7413633011,0
+PFIS.US,D,20171006,000000,39.7925,39.8513,38.987,39.4299,5358.1110734601,0
+PFIS.US,D,20171009,000000,39.3516,39.3859,38.9811,39.3859,4470.2072147806,0
+PFIS.US,D,20171010,000000,39.7603,40.6127,39.2235,40.6127,11089.59185708,0
+PFIS.US,D,20171011,000000,40.3508,40.3674,39.9441,40.1298,6987.6396988939,0
+PFIS.US,D,20171012,000000,39.2422,40.3508,39.2422,39.6419,3251.8967358782,0
+PFIS.US,D,20171013,000000,39.8268,40.0193,39.3194,39.5472,4110.1356038875,0
+PFIS.US,D,20171016,000000,39.4875,40.0721,39.3027,39.9196,17141.249953794,0
+PFIS.US,D,20171017,000000,39.7749,39.7749,39.5472,39.5472,2025.4028112736,0
+PFIS.US,D,20171018,000000,39.7505,39.988,39.3351,39.5061,12529.878300651,0
+PFIS.US,D,20171019,000000,39.469,39.7749,39.0975,39.4357,3438.0701256013,0
+PFIS.US,D,20171020,000000,39.7749,39.7749,39.1678,39.3262,4657.4035352165,0
+PFIS.US,D,20171023,000000,37.33,38.6673,37.33,38.421,5389.8219255558,0
+PFIS.US,D,20171024,000000,38.421,39.3956,38.1179,38.2196,5278.3224778645,0
+PFIS.US,D,20171025,000000,38.5042,39.0114,37.6751,38.0827,13688.858798214,0
+PFIS.US,D,20171026,000000,38.1678,38.8815,38.1336,38.8453,10665.075611282,0
+PFIS.US,D,20171027,000000,39.682,39.7749,39.0114,39.7749,4721.8481701207,0
+PFIS.US,D,20171030,000000,38.7182,39.1404,38.1609,39.0398,9748.5296926451,0
+PFIS.US,D,20171031,000000,38.7426,38.9206,38.1004,38.3701,12825.505276641,0
+PFIS.US,D,20171101,000000,38.548,38.548,37.8481,37.8481,1657.1477546784,0
+PFIS.US,D,20171102,000000,38.0925,38.8765,37.068,38.8765,10636.433551325,0
+PFIS.US,D,20171103,000000,38.6077,39.2235,38.5042,39.1404,8888.2449632102,0
+PFIS.US,D,20171106,000000,38.9645,38.9645,38.3555,38.5139,1530.3043462956,0
+PFIS.US,D,20171107,000000,38.4952,38.6409,37.5089,38.4815,8561.9300658384,0
+PFIS.US,D,20171108,000000,38.1678,38.3389,37.3721,38.0221,7880.6582111372,0
+PFIS.US,D,20171109,000000,37.0837,37.9997,37.0837,37.8286,7727.2186042226,0
+PFIS.US,D,20171110,000000,37.7034,38.1678,37.5538,37.811,2397.7495907198,0
+PFIS.US,D,20171113,000000,37.1942,37.5745,37.1942,37.5745,3849.2882721326,0
+PFIS.US,D,20171114,000000,37.5363,37.5363,37.2577,37.501,2385.4744221667,0
+PFIS.US,D,20171115,000000,37.5411,37.5646,37.2714,37.2714,3339.8687771759,0
+PFIS.US,D,20171116,000000,37.3721,37.3721,36.4405,37.2811,8293.9222190941,0
+PFIS.US,D,20171117,000000,36.9801,39.122,36.9801,38.8541,18042.451911739,0
+PFIS.US,D,20171120,000000,38.9029,38.9293,38.6155,38.6155,2922.513046368,0
+PFIS.US,D,20171121,000000,38.7768,40.6224,38.7768,40.209,7000.9377981598,0
+PFIS.US,D,20171122,000000,40.3097,40.8425,37.2958,40.428,7584.0083044356,0
+PFIS.US,D,20171124,000000,40.6478,40.6478,38.9293,40.3674,2293.4106580179,0
+PFIS.US,D,20171127,000000,39.6899,40.2168,39.6899,40.2168,756.96872744569,0
+PFIS.US,D,20171128,000000,40.3273,41.3831,40.3273,41.298,9042.7075008376,0
+PFIS.US,D,20171129,000000,40.4895,42.169,40.4895,42.1007,7341.5737255104,0
+PFIS.US,D,20171130,000000,41.905,42.2981,41.3928,41.7682,15196.658668829,0
+PFIS.US,D,20171201,000000,41.3166,42.2893,41.3166,42.2893,11165.288729824,0
+PFIS.US,D,20171204,000000,42.304,42.304,41.8025,41.8025,9472.3384001987,0
+PFIS.US,D,20171205,000000,42.0146,42.0146,40.3956,40.9001,5879.80573697,0
+PFIS.US,D,20171206,000000,40.9001,41.3078,40.7281,40.7281,4041.5992461323,0
+PFIS.US,D,20171207,000000,38.073,41.1112,38.073,40.7456,4050.8056225472,0
+PFIS.US,D,20171208,000000,40.9314,40.9314,39.0056,40.7193,4046.7138996961,0
+PFIS.US,D,20171211,000000,40.6772,42.5464,40.2109,40.6861,13343.108217299,0
+PFIS.US,D,20171212,000000,41.5727,41.69,41.1729,41.3253,7070.4970866278,0
+PFIS.US,D,20171213,000000,41.3253,41.733,41.0331,41.6988,6424.0048761607,0
+PFIS.US,D,20171214,000000,41.5727,41.9295,41.5327,41.6617,7193.2487721595,0
+PFIS.US,D,20171215,000000,41.69,43.4281,41.69,43.217,40968.375046216,0
+PFIS.US,D,20171218,000000,43.1466,43.701,42.4408,43.4458,24716.051881814,0
+PFIS.US,D,20171219,000000,43.394,43.394,42.0743,42.5757,5634.3023659065,0
+PFIS.US,D,20171220,000000,42.7653,42.7653,41.7507,42.169,3268.2636272824,0
+PFIS.US,D,20171221,000000,42.0576,43.9248,42.0576,42.8328,4953.0305112054,0
+PFIS.US,D,20171222,000000,42.6021,42.6021,41.0702,41.0702,5109.5389102584,0
+PFIS.US,D,20171226,000000,40.8219,41.6069,40.4798,40.4798,8295.9680805196,0
+PFIS.US,D,20171227,000000,40.6087,41.1446,40.3293,40.6685,2405.933036422,0
+PFIS.US,D,20171228,000000,40.7974,40.7974,40.2393,40.3116,2417.1852742624,0
+PFIS.US,D,20171229,000000,41.1025,41.1025,39.3389,39.3545,10327.50847607,0
+PFIS.US,D,20180102,000000,39.7407,40.471,38.8873,38.9313,12380.530416588,0
+PFIS.US,D,20180103,000000,38.9313,39.5021,38.5216,39.4836,12422.470575811,0
+PFIS.US,D,20180104,000000,39.0231,40.0125,38.2597,39.3389,9485.6364994646,0
+PFIS.US,D,20180105,000000,39.4269,40.4895,38.8042,40.4895,23705.396337603,0
+PFIS.US,D,20180108,000000,39.9979,40.7281,39.6928,39.988,6678.714623639,0
+PFIS.US,D,20180109,000000,39.8687,40.038,39.1884,39.4416,7126.7582758299,0
+PFIS.US,D,20180110,000000,39.29,39.4201,38.6937,39.1786,8064.7857394348,0
+PFIS.US,D,20180111,000000,39.0936,39.5295,39.0936,39.5295,3130.1679810592,0
+PFIS.US,D,20180112,000000,39.4503,39.9695,38.9821,39.7818,8261.1884362856,0
+PFIS.US,D,20180116,000000,39.7994,40.5159,39.2382,39.8854,10581.195292835,0
+PFIS.US,D,20180117,000000,39.8356,40.4485,39.8356,40.1572,6766.6866649368,0
+PFIS.US,D,20180118,000000,39.9362,40.0818,39.5208,39.639,3509.6752754948,0
+PFIS.US,D,20180119,000000,39.4005,39.9529,39.0602,39.5951,11281.902831079,0
+PFIS.US,D,20180122,000000,38.8364,39.9441,38.8364,39.7818,8024.891441637,0
+PFIS.US,D,20180123,000000,39.6616,39.7407,39.5071,39.7407,1736.936350274,0
+PFIS.US,D,20180124,000000,39.8717,39.8717,38.7377,39.2706,3049.3564547508,0
+PFIS.US,D,20180125,000000,39.1248,39.3164,39.0134,39.0602,3134.2597039102,0
+PFIS.US,D,20180126,000000,39.1786,39.4934,38.8882,39.4934,9727.0481476771,0
+PFIS.US,D,20180129,000000,39.4934,39.4934,38.6771,38.6771,1747.1656574017,0
+PFIS.US,D,20180130,000000,38.6488,39.6127,38.6488,39.6127,3184.3833088357,0
+PFIS.US,D,20180131,000000,38.941,39.7026,38.6937,38.7026,9434.4899638264,0
+PFIS.US,D,20180201,000000,38.3682,38.4641,37.2704,38.0436,13956.866644958,0
+PFIS.US,D,20180202,000000,37.7632,37.7895,37.4307,37.4307,7189.1570493085,0
+PFIS.US,D,20180205,000000,37.2801,37.2801,36.894,36.894,3822.6920736007,0
+PFIS.US,D,20180206,000000,36.5127,36.6319,35.761,35.8645,9098.9686900397,0
+PFIS.US,D,20180207,000000,35.9497,36.546,35.2419,35.9144,17596.454120974,0
+PFIS.US,D,20180208,000000,36.2224,36.2899,35.1823,35.1823,7785.5256548501,0
+PFIS.US,D,20180209,000000,35.4119,35.5997,35.4119,35.4119,8422.8114889024,0
+PFIS.US,D,20180212,000000,35.021,35.7541,35.0122,35.1245,8451.4535488598,0
+PFIS.US,D,20180213,000000,35.2252,35.5401,35.2252,35.3964,6335.0099041502,0
+PFIS.US,D,20180214,000000,35.106,35.761,35.106,35.4286,8282.6699812537,0
+PFIS.US,D,20180215,000000,35.2908,36.197,35.2184,36.197,4877.3336384608,0
+PFIS.US,D,20180216,000000,35.8881,36.4198,35.8881,35.938,2066.3200397842,0
+PFIS.US,D,20180220,000000,35.8206,35.8206,35.8206,35.8206,7486.8298867229,0
+PFIS.US,D,20180221,000000,35.933,36.2057,35.5909,35.7796,7502.1738474144,0
+PFIS.US,D,20180222,000000,36.0347,36.0611,35.2683,35.4901,5729.4349221936,0
+PFIS.US,D,20180223,000000,35.3621,36.2254,35.3621,36.0347,2540.9598905069,0
+PFIS.US,D,20180226,000000,36.0778,36.3172,35.8772,36.3172,1875.0319964972,0
+PFIS.US,D,20180227,000000,36.4863,36.8148,35.7443,36.2645,5995.3969075124,0
+PFIS.US,D,20180228,000000,35.9037,36.4032,35.3357,35.3357,5294.6893692687,0
+PFIS.US,D,20180301,000000,35.457,35.457,34.9184,35.2429,19370.215976908,0
+PFIS.US,D,20180302,000000,34.9184,36.3934,34.9184,35.7503,8013.6392037966,0
+PFIS.US,D,20180305,000000,36.1197,37.0787,36.0504,37.0787,5368.3403805878,0
+PFIS.US,D,20180306,000000,37.0787,37.0787,36.4687,36.9497,7141.0793058086,0
+PFIS.US,D,20180307,000000,36.8315,37.8862,36.5342,37.1491,3809.3939743348,0
+PFIS.US,D,20180308,000000,37.1491,38.6155,37.1491,37.6712,7789.6173777012,0
+PFIS.US,D,20180309,000000,37.3525,39.5941,37.3525,39.3976,5973.9153625443,0
+PFIS.US,D,20180312,000000,39.2588,40.1269,39.2588,40.1269,5165.8000994604,0
+PFIS.US,D,20180313,000000,40.1269,40.5814,39.9108,40.4357,12560.566222034,0
+PFIS.US,D,20180314,000000,40.341,40.342,39.9108,40.1699,6484.3577882138,0
+PFIS.US,D,20180315,000000,40.5052,40.7447,39.4817,39.8697,21391.52706533,0
+PFIS.US,D,20180316,000000,39.7915,40.556,39.7407,39.99,32641.719044313,0
+PFIS.US,D,20180319,000000,39.5764,40.0936,39.2412,39.6616,2769.0734394533,0
+PFIS.US,D,20180320,000000,40.0517,40.0517,39.4162,39.4162,2277.0437666136,0
+PFIS.US,D,20180321,000000,39.0809,39.0809,39.0809,39.0809,947.23384001987,0
+PFIS.US,D,20180322,000000,39.6527,39.6977,38.6077,38.8902,6414.7984997458,0
+PFIS.US,D,20180323,000000,38.5296,39.4817,38.0779,38.1786,10193.504552698,0
+PFIS.US,D,20180326,000000,38.6077,39.4563,38.6077,39.0555,7191.202910734,0
+PFIS.US,D,20180327,000000,38.9606,39.4318,38.6224,38.7602,4438.4963626849,0
+PFIS.US,D,20180328,000000,39.1385,39.1385,38.6224,39.0555,4156.1674859619,0
+PFIS.US,D,20180329,000000,38.7661,39.4484,38.7661,39.1835,6859.7733597983,0
+PFIS.US,D,20180402,000000,38.6224,38.8482,38.0221,38.5373,6586.6508594902,0
+PFIS.US,D,20180403,000000,37.8618,39.4318,37.6565,38.6781,4793.4533200142,0
+PFIS.US,D,20180404,000000,37.6203,38.6224,37.6203,38.6224,3210.9795073676,0
+PFIS.US,D,20180405,000000,38.7602,38.7602,37.5949,37.7993,7896.0021718287,0
+PFIS.US,D,20180406,000000,37.5949,38.0583,37.4473,37.5264,3279.5158651228,0
+PFIS.US,D,20180409,000000,37.808,38.4708,37.4835,38.0583,5998.4656996507,0
+PFIS.US,D,20180410,000000,37.6487,38.7524,37.6487,38.5206,8194.6979399559,0
+PFIS.US,D,20180411,000000,38.4268,39.4484,38.2323,38.2323,2926.6047692191,0
+PFIS.US,D,20180412,000000,38.6585,38.7963,38.5569,38.7963,2777.2568851555,0
+PFIS.US,D,20180413,000000,38.3437,38.3437,38.3437,38.3437,1479.1578106574,0
+PFIS.US,D,20180416,000000,37.4375,38.6224,37.4375,37.808,3285.6534493994,0
+PFIS.US,D,20180417,000000,38.0055,38.6224,37.5264,38.5842,4954.0534419182,0
+PFIS.US,D,20180418,000000,38.3907,38.6224,38.3907,38.5373,3082.0902375593,0
+PFIS.US,D,20180419,000000,39.1571,39.1571,37.8862,38.2547,1455.6304042638,0
+PFIS.US,D,20180420,000000,38.0144,39.688,37.6135,38.9342,8742.9888019977,0
+PFIS.US,D,20180423,000000,39.0094,40.8572,39.0094,40.8572,5938.1127875976,0
+PFIS.US,D,20180424,000000,40.6851,41.1914,40.1493,40.6157,5304.9186763964,0
+PFIS.US,D,20180425,000000,40.0691,41.1984,40.0691,40.8659,4298.3548550362,0
+PFIS.US,D,20180426,000000,41.1122,41.4143,40.8288,40.8385,2136.9022589649,0
+PFIS.US,D,20180427,000000,39.99,40.1855,39.8824,40.1855,2031.5403955502,0
+PFIS.US,D,20180430,000000,40.426,41.0184,40.255,40.255,6845.4523298196,0
+PFIS.US,D,20180501,000000,40.4847,40.7701,40.4847,40.7623,2507.2031769856,0
+PFIS.US,D,20180502,000000,40.3889,40.7535,40.1855,40.1855,1899.5823336036,0
+PFIS.US,D,20180503,000000,40.1855,40.3341,40.1855,40.3341,1637.7120711359,0
+PFIS.US,D,20180504,000000,40.2803,40.2803,40.2803,40.2803,1283.7780445194,0
+PFIS.US,D,20180507,000000,40.2647,40.2647,38.5842,39.4074,1657.1477546784,0
+PFIS.US,D,20180508,000000,38.1365,40.255,38.1365,39.8697,4278.9191714937,0
+PFIS.US,D,20180509,000000,39.7651,40.1699,39.2235,39.2235,6236.8085557248,0
+PFIS.US,D,20180510,000000,39.2011,41.1984,38.7397,40.3508,8929.1621917208,0
+PFIS.US,D,20180511,000000,40.8659,41.5775,39.3976,39.8941,8024.891441637,0
+PFIS.US,D,20180514,000000,39.3976,39.3976,39.3976,39.3976,1875.0319964972,0
+PFIS.US,D,20180515,000000,40.0936,40.7623,39.5764,39.5764,2169.6360417734,0
+PFIS.US,D,20180516,000000,41.3527,41.3527,38.9254,41.1573,10797.033673229,0
+PFIS.US,D,20180517,000000,40.7867,41.561,40.2296,40.6577,11046.628767143,0
+PFIS.US,D,20180518,000000,40.6577,40.6851,40.255,40.255,11987.725022886,0
+PFIS.US,D,20180521,000000,40.255,40.7271,38.9772,40.5052,5765.2374971404,0
+PFIS.US,D,20180522,000000,40.2373,40.427,39.7651,39.8179,3952.6042741218,0
+PFIS.US,D,20180523,000000,39.9989,39.9989,39.4914,39.8423,1680.675161072,0
+PFIS.US,D,20180524,000000,39.7828,39.7828,39.3271,39.3271,899.15609651994,0
+PFIS.US,D,20180525,000000,38.9694,42.0586,38.9694,41.8856,11575.483945643,0
+PFIS.US,D,20180529,000000,41.4143,41.8758,41.3704,41.5434,11613.332382015,0
+PFIS.US,D,20180530,000000,41.7056,42.3284,41.7056,41.7604,10914.670705197,0
+PFIS.US,D,20180531,000000,41.4984,41.4984,40.3575,40.6351,7158.4691279255,0
+PFIS.US,D,20180601,000000,40.8953,41.8455,40.6187,41.3097,4488.6199676104,0
+PFIS.US,D,20180604,000000,41.6069,41.8719,40.6782,41.3781,7780.4110012863,0
+PFIS.US,D,20180605,000000,41.517,41.9531,41.1103,41.8719,10031.881500081,0
+PFIS.US,D,20180606,000000,41.8719,41.8719,41.6206,41.6294,5210.8090508221,0
+PFIS.US,D,20180607,000000,41.8719,42.3459,41.3263,42.259,2398.7725214326,0
+PFIS.US,D,20180608,000000,41.9314,43.044,41.9314,42.0967,3418.6344420588,0
+PFIS.US,D,20180611,000000,41.0497,42.1749,41.0497,42.0967,13649.987431128,0
+PFIS.US,D,20180612,000000,41.7144,43.1036,41.7144,42.605,5003.1541161309,0
+PFIS.US,D,20180613,000000,42.7175,43.1036,41.6979,42.6587,6329.8952505864,0
+PFIS.US,D,20180614,000000,42.7439,43.6432,42.3284,43.3412,29935.044378338,0
+PFIS.US,D,20180615,000000,43.0802,44.5768,42.9179,44.5681,39594.579098973,0
+PFIS.US,D,20180618,000000,44.5514,44.9405,44.3178,44.6638,18287.955282803,0
+PFIS.US,D,20180619,000000,44.4811,44.7214,44.4203,44.6003,13071.008647704,0
+PFIS.US,D,20180620,000000,43.2708,44.5514,43.2708,44.2045,11178.58682909,0
+PFIS.US,D,20180621,000000,44.1614,44.1614,43.9101,43.9101,6172.3639208206,0
+PFIS.US,D,20180622,000000,43.5123,43.6002,42.6667,43.2112,46397.068338856,0
+PFIS.US,D,20180625,000000,42.8455,42.9091,41.8973,42.3459,27381.809319279,0
+PFIS.US,D,20180626,000000,42.5786,42.5786,40.3361,41.4222,6711.4484064475,0
+PFIS.US,D,20180627,000000,40.8171,41.6558,39.7544,40.9734,5281.3912700028,0
+PFIS.US,D,20180628,000000,42.9726,42.9745,41.5688,41.5688,3389.9923821014,0
+PFIS.US,D,20180629,000000,41.8875,41.8875,39.3154,40.6351,6198.9601193525,0
+PFIS.US,D,20180702,000000,40.7662,40.7662,39.4885,40.5316,4461.0008383657,0
+PFIS.US,D,20180703,000000,39.8326,40.0995,39.2343,39.9265,6836.2459534047,0
+PFIS.US,D,20180705,000000,39.8834,40.5579,39.3389,39.9695,5853.2095384381,0
+PFIS.US,D,20180706,000000,40.2041,40.4788,40.1337,40.1591,4468.1613533551,0
+PFIS.US,D,20180709,000000,39.7691,40.3067,39.4103,40.1092,3039.1271476231,0
+PFIS.US,D,20180710,000000,40.6968,40.6968,39.8395,39.8395,5449.1519068962,0
+PFIS.US,D,20180711,000000,40.7046,40.8425,40.297,40.297,1793.1975394761,0
+PFIS.US,D,20180712,000000,40.1855,40.2803,40.1855,40.2803,1166.1410125515,0
+PFIS.US,D,20180713,000000,40.0995,40.5579,39.9519,39.9616,3264.1719044313,0
+PFIS.US,D,20180716,000000,40.0644,40.2647,40.0644,40.2647,3855.4258564092,0
+PFIS.US,D,20180717,000000,40.5267,40.6695,40.3937,40.6695,2027.4486726991,0
+PFIS.US,D,20180718,000000,40.7398,40.773,40.0995,40.0995,2247.3787759435,0
+PFIS.US,D,20180719,000000,40.3067,40.6187,39.7886,40.1259,3460.5746012821,0
+PFIS.US,D,20180720,000000,40.0995,40.6187,40.0995,40.2296,2424.3457892517,0
+PFIS.US,D,20180723,000000,39.7554,40.5316,39.7544,40.5316,1659.1936161039,0
+PFIS.US,D,20180724,000000,39.8395,41.0595,39.8395,40.3575,2980.8200969956,0
+PFIS.US,D,20180725,000000,40.2803,41.2765,39.7632,40.2725,2680.0784674428,0
+PFIS.US,D,20180726,000000,40.5756,41.2999,40.5756,41.1357,1445.4010971362,0
+PFIS.US,D,20180727,000000,39.8991,40.2803,39.8804,40.2725,3478.9873541119,0
+PFIS.US,D,20180730,000000,40.2725,40.2725,39.2451,39.553,3984.3151262175,0
+PFIS.US,D,20180731,000000,39.6312,40.2725,39.3809,39.8395,4554.0875332273,0
+PFIS.US,D,20180801,000000,39.4191,40.2461,39.3224,39.4103,3059.5857618784,0
+PFIS.US,D,20180802,000000,39.5383,40.2187,39.3291,39.9265,3131.1909117719,0
+PFIS.US,D,20180803,000000,39.6352,40.1855,39.3634,39.4269,2182.9341410393,0
+PFIS.US,D,20180806,000000,39.4513,39.7544,39.4513,39.7544,2100.0767533054,0
+PFIS.US,D,20180807,000000,39.4162,39.9098,39.1767,39.9098,3493.3083840906,0
+PFIS.US,D,20180808,000000,39.7632,40.0135,39.6429,39.6429,2063.2512476459,0
+PFIS.US,D,20180809,000000,38.8892,39.9098,38.8892,39.7456,3706.0779723456,0
+PFIS.US,D,20180810,000000,39.6352,39.6352,39.3154,39.3224,2391.6120064433,0
+PFIS.US,D,20180813,000000,39.0368,39.0642,39.0368,39.0642,2770.0963701661,0
+PFIS.US,D,20180814,000000,39.3224,39.7544,38.9929,39.3291,1890.3759571887,0
+PFIS.US,D,20180815,000000,39.4005,39.5706,38.9059,38.9059,2937.8570070595,0
+PFIS.US,D,20180816,000000,39.1493,39.2696,35.3025,39.2607,3447.2765020162,0
+PFIS.US,D,20180817,000000,38.8892,39.2696,38.8892,38.9059,2923.5359770808,0
+PFIS.US,D,20180820,000000,38.8892,39.2343,38.8892,39.2343,2502.0885234218,0
+PFIS.US,D,20180821,000000,39.2696,39.9011,39.0271,39.0271,3642.6562681542,0
+PFIS.US,D,20180822,000000,39.3468,39.8102,39.3224,39.5228,4962.2368876203,0
+PFIS.US,D,20180823,000000,39.4513,39.5041,38.898,39.3224,3621.1747231861,0
+PFIS.US,D,20180824,000000,39.5637,40.1591,39.5228,39.5228,3055.4940390274,0
+PFIS.US,D,20180827,000000,40.1855,40.1855,39.1493,39.2696,3263.1489737186,0
+PFIS.US,D,20180828,000000,39.5794,39.9011,39.3224,39.6664,3153.6953874528,0
+PFIS.US,D,20180829,000000,39.5794,40.1591,38.9929,39.4005,7920.5525089351,0
+PFIS.US,D,20180830,000000,39.293,40.034,39.1825,39.5911,2261.6998059222,0
+PFIS.US,D,20180831,000000,39.6088,40.0427,39.6088,40.0262,3906.5723920474,0
+PFIS.US,D,20180904,000000,39.8268,40.0427,39.1825,39.3379,3960.7877198239,0
+PFIS.US,D,20180905,000000,39.4328,40.0427,39.4328,39.7045,3888.1596392176,0
+PFIS.US,D,20180906,000000,39.8268,39.8268,39.1747,39.4328,2629.9548625174,0
+PFIS.US,D,20180907,000000,39.2597,40.0086,39.1747,39.6683,3320.4330936334,0
+PFIS.US,D,20180910,000000,39.5637,39.9695,39.3536,39.861,3655.9543674201,0
+PFIS.US,D,20180911,000000,39.7818,39.8776,39.2295,39.4426,4303.4695086,0
+PFIS.US,D,20180912,000000,39.6683,39.6683,39.1747,39.2333,4925.4113819608,0
+PFIS.US,D,20180913,000000,39.2333,39.6088,39.1786,39.5051,2770.0963701661,0
+PFIS.US,D,20180914,000000,39.731,40.0427,39.2158,39.905,11474.213805079,0
+PFIS.US,D,20180917,000000,39.905,40.0427,39.2597,39.3468,6474.1284810861,0
+PFIS.US,D,20180918,000000,39.3907,39.7221,39.2001,39.2333,4513.1703047167,0
+PFIS.US,D,20180919,000000,39.1747,39.2597,39.1747,39.1914,2920.4671849425,0
+PFIS.US,D,20180920,000000,39.1747,39.3468,39.1747,39.3214,2823.2887672299,0
+PFIS.US,D,20180921,000000,39.1914,39.2069,38.7818,39.2069,29161.708759489,0
+PFIS.US,D,20180924,000000,38.9479,39.0251,37.4317,37.7024,8616.1453936149,0
+PFIS.US,D,20180925,000000,37.6076,38.0144,37.3016,37.7201,4216.520398015,0
+PFIS.US,D,20180926,000000,38.1199,38.1629,36.9213,36.9721,6859.7733597983,0
+PFIS.US,D,20180927,000000,38.3486,38.3486,36.9781,37.6243,4471.2301454934,0
+PFIS.US,D,20180928,000000,35.8382,37.4229,35.8382,36.9096,7822.3511605097,0
+PFIS.US,D,20181001,000000,36.9918,37.5441,36.5792,37.328,10048.248391485,0
+PFIS.US,D,20181002,000000,37.3095,37.633,37.1795,37.2762,8145.5972657432,0
+PFIS.US,D,20181003,000000,37.4229,37.9361,37.3085,37.8697,5760.1228435766,0
+PFIS.US,D,20181004,000000,37.8324,38.0309,37.4404,37.5989,4307.5612314511,0
+PFIS.US,D,20181005,000000,38.379,38.5002,37.4756,37.8697,4320.859330717,0
+PFIS.US,D,20181008,000000,37.8697,38.4865,37.8697,37.9556,4305.5153700255,0
+PFIS.US,D,20181009,000000,37.9175,38.4778,37.898,38.0495,5483.9315511302,0
+PFIS.US,D,20181010,000000,37.982,38.5373,37.8824,37.9273,5920.7229654806,0
+PFIS.US,D,20181011,000000,37.6907,38.4865,37.3359,37.6927,6126.3320387462,0
+PFIS.US,D,20181012,000000,37.4942,37.4942,36.3524,36.9527,9390.5039431776,0
+PFIS.US,D,20181015,000000,36.7092,37.3994,36.5606,36.9096,4642.059574525,0
+PFIS.US,D,20181016,000000,36.1442,36.5606,35.3426,35.8655,15145.512133191,0
+PFIS.US,D,20181017,000000,35.6925,36.5107,35.4921,35.7786,7953.2862917435,0
+PFIS.US,D,20181018,000000,35.4745,35.9438,35.0043,35.5879,6731.9070207028,0
+PFIS.US,D,20181019,000000,35.1168,35.5792,34.8557,34.8557,9341.4032689649,0
+PFIS.US,D,20181022,000000,35.1168,35.2575,34.6113,35.2115,12912.454387226,0
+PFIS.US,D,20181023,000000,34.9174,35.2575,33.9583,34.9251,8612.0536707638,0
+PFIS.US,D,20181024,000000,35.107,35.107,34.8186,34.8186,4714.6876551313,0
+PFIS.US,D,20181025,000000,34.8557,35.2575,34.8557,34.9174,8044.3271251796,0
+PFIS.US,D,20181026,000000,35.6925,37.633,35.3426,37.2313,20006.478880247,0
+PFIS.US,D,20181029,000000,36.5107,37.4404,36.5107,37.4404,2384.4514914539,0
+PFIS.US,D,20181030,000000,37.7122,37.7122,35.9946,37.7024,6939.561955394,0
+PFIS.US,D,20181031,000000,37.6927,37.6927,36.7366,37.0924,13833.092028714,0
+PFIS.US,D,20181101,000000,37.3711,37.6927,37.3612,37.504,6726.792367139,0
+PFIS.US,D,20181102,000000,37.4317,37.4317,35.8754,35.8754,27007.416678407,0
+PFIS.US,D,20181105,000000,36.7572,37.5989,35.9164,36.3603,3474.8956312608,0
+PFIS.US,D,20181106,000000,36.2224,36.3974,35.1353,35.3964,70107.579330024,0
+PFIS.US,D,20181107,000000,35.6838,37.2664,35.6212,37.2664,8559.8842044128,0
+PFIS.US,D,20181108,000000,37.2577,37.2577,36.6242,37.0583,5907.4248662146,0
+PFIS.US,D,20181109,000000,36.9957,37.5353,36.5284,36.6232,6877.1631819153,0
+PFIS.US,D,20181112,000000,36.674,38.1365,36.674,37.3994,5392.8907176941,0
+PFIS.US,D,20181113,000000,37.7024,38.2656,37.0142,37.6487,3867.7010249623,0
+PFIS.US,D,20181114,000000,37.9009,38.2499,37.5207,37.5207,3540.3631968777,0
+PFIS.US,D,20181115,000000,37.5792,37.8423,37.1277,37.7622,5950.3879561507,0
+PFIS.US,D,20181116,000000,37.5792,37.5792,36.5821,36.8656,7798.8237541161,0
+PFIS.US,D,20181119,000000,36.5606,37.4317,36.5606,36.8744,3076.9755839954,0
+PFIS.US,D,20181120,000000,36.6927,36.7787,36.6927,36.7787,3609.9224853457,0
+PFIS.US,D,20181121,000000,36.8236,37.3711,36.8236,37.0495,3254.9655280164,0
+PFIS.US,D,20181123,000000,37.328,37.328,36.7004,37.1091,3920.8934220261,0
+PFIS.US,D,20181126,000000,36.7698,37.3994,36.5694,37.1716,4305.5153700255,0
+PFIS.US,D,20181127,000000,37.2059,37.2059,36.5694,36.7024,3053.4481776019,0
+PFIS.US,D,20181128,000000,37.24,37.4317,37.2313,37.2313,4050.8056225472,0
+PFIS.US,D,20181129,000000,37.1989,37.7141,37.1531,37.1531,3287.6993108249,0
+PFIS.US,D,20181130,000000,38.1609,39.0388,37.2938,37.2938,9209.4452070182,0
+PFIS.US,D,20181203,000000,38.1609,38.6527,37.6086,38.6527,4693.2061101632,0
+PFIS.US,D,20181204,000000,38.7768,38.8716,37.2059,37.286,8577.2740265298,0
+PFIS.US,D,20181206,000000,37.2762,37.7231,37.24,37.2577,6838.2918148303,0
+PFIS.US,D,20181207,000000,36.9938,37.2664,36.8452,37.2664,7466.3712724676,0
+PFIS.US,D,20181210,000000,37.065,37.065,36.8452,37.0396,3753.1327851327,0
+PFIS.US,D,20181211,000000,37.1081,37.2059,36.8452,36.9429,5387.7760641303,0
+PFIS.US,D,20181212,000000,37.1531,37.7141,36.9429,37.5294,5921.7458961933,0
+PFIS.US,D,20181213,000000,37.0309,37.7231,36.8452,36.9263,18760.5492721,0
+PFIS.US,D,20181214,000000,37.3622,37.636,36.851,37.4492,7222.9137628297,0
+PFIS.US,D,20181217,000000,37.7512,37.8814,36.8452,37.678,14260.677066649,0
+PFIS.US,D,20181218,000000,37.7231,38.4913,37.7231,38.3202,5093.1720188541,0
+PFIS.US,D,20181219,000000,38.3202,39.1531,38.3202,38.6165,5520.7570567897,0
+PFIS.US,D,20181220,000000,38.6889,38.8638,35.8518,37.4003,10555.622025016,0
+PFIS.US,D,20181221,000000,37.4591,38.7055,35.7306,37.9616,39036.058929804,0
+PFIS.US,D,20181224,000000,37.9616,38.4962,35.1362,36.7229,6843.4064683941,0
+PFIS.US,D,20181226,000000,36.8891,38.1697,36.3524,37.4003,9186.9407313374,0
+PFIS.US,D,20181227,000000,37.0212,37.5471,36.1539,36.7229,4803.6826271418,0
+PFIS.US,D,20181228,000000,36.1745,38.0114,35.5655,38.0114,7196.3175642978,0
+PFIS.US,D,20181231,000000,38.9596,39.0301,37.7669,38.6527,8026.9373030626,0
+PFIS.US,D,20190102,000000,38.9528,39.2069,38.0759,39.2069,6799.4204477452,0
+PFIS.US,D,20190103,000000,38.5012,39.3017,37.8697,38.2744,6911.9428261493,0
+PFIS.US,D,20190104,000000,37.81,38.6087,37.4591,38.2489,14326.144632266,0
+PFIS.US,D,20190107,000000,37.9518,38.7768,37.4473,38.5842,6178.5015050972,0
+PFIS.US,D,20190108,000000,38.5998,38.8863,38.0837,38.2411,4218.5662594405,0
+PFIS.US,D,20190109,000000,38.5998,38.5998,38.5998,38.5998,1780.9223709229,0
+PFIS.US,D,20190110,000000,38.6253,38.6253,37.7836,38.4258,8573.1823036788,0
+PFIS.US,D,20190111,000000,37.0622,38.5998,37.0622,38.5998,5224.107150088,0
+PFIS.US,D,20190114,000000,38.028,38.028,37.4033,37.9616,3315.3184400695,0
+PFIS.US,D,20190115,000000,37.987,37.987,37.3222,37.7231,2731.2250030811,0
+PFIS.US,D,20190116,000000,37.987,38.5109,35.758,37.6526,11049.697559281,0
+PFIS.US,D,20190117,000000,37.8471,37.8471,36.0748,36.2849,13059.756409863,0
+PFIS.US,D,20190118,000000,36.3446,37.286,36.2146,36.8198,7727.2186042226,0
+PFIS.US,D,20190122,000000,36.8452,36.8452,35.934,35.934,6474.1284810861,0
+PFIS.US,D,20190123,000000,36.6447,37.286,35.9761,36.4502,6623.4763651497,0
+PFIS.US,D,20190124,000000,35.9281,36.8452,35.9281,36.7835,2430.4833735283,0
+PFIS.US,D,20190125,000000,36.6692,37.286,36.198,36.4951,3384.8777285375,0
+PFIS.US,D,20190128,000000,36.6115,36.6115,35.8734,35.9858,6956.951777511,0
+PFIS.US,D,20190129,000000,35.5429,35.8979,34.8811,35.3915,10843.065555303,0
+PFIS.US,D,20190130,000000,35.5429,37.0993,35.2585,36.4004,12542.153469205,0
+PFIS.US,D,20190131,000000,35.9858,36.4903,35.8411,36.1793,8064.7857394348,0
+PFIS.US,D,20190201,000000,36.8452,38.4161,36.8452,38.379,6412.7526383203,0
+PFIS.US,D,20190204,000000,37.7923,37.8324,37.329,37.5725,4234.9331508448,0
+PFIS.US,D,20190205,000000,37.4375,37.9185,37.417,37.7231,4420.0836098551,0
+PFIS.US,D,20190206,000000,37.9419,37.9419,37.4776,37.7231,4344.3867371106,0
+PFIS.US,D,20190207,000000,37.7231,38.2489,36.6428,37.3622,3502.5147605054,0
+PFIS.US,D,20190208,000000,37.1081,37.506,36.8452,36.9848,7809.0530612437,0
+PFIS.US,D,20190211,000000,36.8452,37.7328,36.8452,37.065,4873.2419156098,0
+PFIS.US,D,20190212,000000,37.5226,37.5226,36.8452,37.2762,5443.0143226196,0
+PFIS.US,D,20190213,000000,37.6663,37.6663,37.3447,37.6183,1468.9285035297,0
+PFIS.US,D,20190214,000000,37.286,37.7231,37.286,37.417,4864.0355391949,0
+PFIS.US,D,20190215,000000,37.6614,38.0466,37.6614,37.8286,7213.7073864148,0
+PFIS.US,D,20190219,000000,37.5471,38.1512,37.5471,38.1512,2791.5779151342,0
+PFIS.US,D,20190220,000000,38.2411,38.2489,37.8286,37.9136,8756.2869012636,0
+PFIS.US,D,20190221,000000,37.9312,37.9312,37.8745,37.8745,2679.0555367301,0
+PFIS.US,D,20190222,000000,37.8784,38.811,37.8784,38.811,11037.422390728,0
+PFIS.US,D,20190225,000000,39.291,39.291,38.2841,38.2841,10748.955929729,0
+PFIS.US,D,20190226,000000,38.7856,38.7856,37.6183,37.9518,2125.6500211245,0
+PFIS.US,D,20190227,000000,38.2861,38.5979,37.8618,38.1991,12737.533235343,0
+PFIS.US,D,20190228,000000,38.0671,38.9938,37.9947,38.6859,17210.809242262,0
+PFIS.US,D,20190301,000000,38.1532,39.1267,38.1199,39.1083,8126.1615822007,0
+PFIS.US,D,20190304,000000,38.8267,39.0017,38.5764,38.6859,5603.6144445236,0
+PFIS.US,D,20190305,000000,38.4669,39.1267,36.765,38.9059,5179.0981987264,0
+PFIS.US,D,20190306,000000,38.6399,38.9059,38.2547,38.5159,3214.0482995059,0
+PFIS.US,D,20190307,000000,38.3829,39.0839,36.5294,38.0769,8747.0805248487,0
+PFIS.US,D,20190308,000000,37.7132,38.6106,37.1551,37.7739,9974.597380166,0
+PFIS.US,D,20190311,000000,37.634,38.7563,37.634,38.729,8090.359007254,0
+PFIS.US,D,20190312,000000,38.5979,38.5979,38.0671,38.4738,1778.8765094974,0
+PFIS.US,D,20190313,000000,38.9244,39.6928,38.1473,39.3829,7907.2544096691,0
+PFIS.US,D,20190314,000000,39.5501,41.037,38.7093,40.8522,15525.019427626,0
+PFIS.US,D,20190315,000000,40.9578,41.56,40.6743,41.3283,45115.336155762,0
+PFIS.US,D,20190318,000000,41.037,41.2863,40.1875,41.2139,10367.402773868,0
+PFIS.US,D,20190319,000000,41.2139,41.4172,40.0125,40.8425,6118.1485930441,0
+PFIS.US,D,20190320,000000,39.9284,41.0233,39.5873,39.8795,11048.674628569,0
+PFIS.US,D,20190321,000000,40.038,40.7281,39.2089,40.7281,12855.170267311,0
+PFIS.US,D,20190322,000000,40.0828,41.0145,39.1591,39.5873,9881.5106853045,0
+PFIS.US,D,20190325,000000,39.5921,40.1855,39.5677,40.0916,3869.7468863879,0
+PFIS.US,D,20190326,000000,40.2598,40.2598,39.5677,40.0554,2937.8570070595,0
+PFIS.US,D,20190327,000000,40.2413,40.9402,40.2246,40.9402,6981.5021146173,0
+PFIS.US,D,20190328,000000,40.7456,40.9803,40.118,40.4798,6807.6038934473,0
+PFIS.US,D,20190329,000000,40.427,40.6841,40.0017,40.0017,7067.4282944895,0
+PFIS.US,D,20190401,000000,40.1708,40.6478,39.9421,40.1269,4085.5852667812,0
+PFIS.US,D,20190402,000000,40.0116,40.0828,39.9861,40.0828,2352.7406393582,0
+PFIS.US,D,20190403,000000,40.0965,40.0965,39.7554,40.0116,4177.64903093,0
+PFIS.US,D,20190404,000000,39.8523,39.8523,39.8523,39.8523,1428.0112750192,0
+PFIS.US,D,20190405,000000,39.7661,40.1523,39.7661,40.1523,2885.6875407085,0
+PFIS.US,D,20190408,000000,39.7124,40.0554,39.7124,39.906,2395.7037292943,0
+PFIS.US,D,20190409,000000,39.6556,39.6928,39.1541,39.2422,6843.4064683941,0
+PFIS.US,D,20190410,000000,39.296,39.7642,39.287,39.6146,3812.4627664731,0
+PFIS.US,D,20190411,000000,39.1805,39.3488,37.6721,38.6956,8214.1336234985,0
+PFIS.US,D,20190412,000000,39.7026,40.0916,38.9938,39.6058,5638.3940887576,0
+PFIS.US,D,20190415,000000,39.6058,39.6058,39.0966,39.4904,2366.0387386241,0
+PFIS.US,D,20190416,000000,39.2148,39.6058,39.1728,39.1728,4471.2301454934,0
+PFIS.US,D,20190417,000000,39.0221,39.7251,38.9059,39.0202,3799.1646672071,0
+PFIS.US,D,20190418,000000,38.9333,39.6928,38.9333,39.6928,5233.3135265029,0
+PFIS.US,D,20190422,000000,39.5589,39.5589,39.3653,39.3653,1460.7450578276,0
+PFIS.US,D,20190423,000000,39.6928,39.7905,38.9059,39.6743,4036.4845925685,0
+PFIS.US,D,20190424,000000,39.5276,39.7905,39.3488,39.3488,2767.0275780278,0
+PFIS.US,D,20190425,000000,39.6654,39.6654,38.9146,39.0584,3189.4979623995,0
+PFIS.US,D,20190426,000000,38.9381,39.3389,38.9059,39.3389,1497.5705634871,0
+PFIS.US,D,20190429,000000,38.9518,39.5726,38.9508,39.2597,8963.9418359548,0
+PFIS.US,D,20190430,000000,36.9858,38.9059,36.9858,38.4669,8752.1951784125,0
+PFIS.US,D,20190501,000000,38.7827,39.1981,38.4288,38.4288,5573.9494538534,0
+PFIS.US,D,20190502,000000,38.3419,38.3419,37.8901,38.1814,2412.0706206985,0
+PFIS.US,D,20190503,000000,38.1072,39.1728,38.1072,39.1728,3554.6842268564,0
+PFIS.US,D,20190506,000000,37.7993,39.0839,37.7993,38.6488,5344.8129741942,0
+PFIS.US,D,20190507,000000,38.5724,38.5724,37.634,37.8461,10610.860283506,0
+PFIS.US,D,20190509,000000,38.1365,38.506,37.7913,38.1443,5806.154725651,0
+PFIS.US,D,20190510,000000,38.1189,39.0839,38.1189,38.4669,6202.0289114908,0
+PFIS.US,D,20190513,000000,38.0769,38.5979,37.2811,37.7913,14294.43378017,0
+PFIS.US,D,20190514,000000,38.4698,38.7417,37.7572,38.729,8174.2393257006,0
+PFIS.US,D,20190515,000000,38.5256,38.8785,38.2323,38.8785,7308.8399427019,0
+PFIS.US,D,20190516,000000,39.1267,39.1267,38.3428,38.553,6023.016036757,0
+PFIS.US,D,20190517,000000,38.4913,38.6214,38.1629,38.4669,8048.4188480306,0
+PFIS.US,D,20190520,000000,38.5881,38.7123,38.5881,38.6302,1096.5817240835,0
+PFIS.US,D,20190521,000000,38.6302,38.8052,37.9498,38.8013,5146.3644159179,0
+PFIS.US,D,20190522,000000,38.7641,38.7641,38.4669,38.4669,2752.7065480491,0
+PFIS.US,D,20190523,000000,38.8716,38.8716,37.9518,38.3516,9222.7433062842,0
+PFIS.US,D,20190524,000000,38.506,38.7641,38.506,38.7377,5585.2016916938,0
+PFIS.US,D,20190528,000000,38.9146,38.9146,38.9146,38.9146,897.11023509441,0
+PFIS.US,D,20190529,000000,38.7739,38.9146,38.6399,38.6399,4802.659696429,0
+PFIS.US,D,20190530,000000,38.9802,39.3351,38.5373,38.7563,6076.2084338208,0
+PFIS.US,D,20190531,000000,39.0046,39.0046,38.6781,38.6781,5109.5389102584,0
+PFIS.US,D,20190603,000000,38.6058,38.6058,38.1413,38.4905,4985.7642940139,0
+PFIS.US,D,20190604,000000,38.5423,38.9206,38.5423,38.6781,10543.346856463,0
+PFIS.US,D,20190605,000000,38.721,38.8286,38.0622,38.2928,6053.70395814,0
+PFIS.US,D,20190606,000000,38.3809,38.4083,37.9654,37.9654,2912.2837392404,0
+PFIS.US,D,20190607,000000,38.3115,38.3115,37.4454,37.6086,4652.2888816527,0
+PFIS.US,D,20190610,000000,37.502,38.3857,37.502,38.1072,4064.1037218131,0
+PFIS.US,D,20190611,000000,37.7415,37.9459,37.678,37.9459,6563.1234530966,0
+PFIS.US,D,20190612,000000,38.0808,38.0808,37.7973,38.0338,1775.8077173591,0
+PFIS.US,D,20190613,000000,38.1326,38.1413,37.7669,38.0525,7147.2168900851,0
+PFIS.US,D,20190614,000000,38.2333,38.8462,38.1072,38.4952,21607.365445723,0
+PFIS.US,D,20190617,000000,38.6683,38.6781,38.5423,38.5423,2172.7048339117,0
+PFIS.US,D,20190618,000000,38.5246,38.6194,38.0876,38.5881,2828.4034207937,0
+PFIS.US,D,20190619,000000,38.3496,38.5715,38.33,38.5149,4003.75080976,0
+PFIS.US,D,20190620,000000,39.121,39.121,38.5002,38.5149,2307.7316879966,0
+PFIS.US,D,20190621,000000,38.2567,38.373,37.8999,38.3202,8284.7158426792,0
+PFIS.US,D,20190624,000000,38.072,38.1169,37.6506,37.8921,2178.8424181883,0
+PFIS.US,D,20190625,000000,38.0622,38.2734,37.5344,37.5344,1582.4738126466,0
+PFIS.US,D,20190626,000000,37.7846,37.8032,37.4277,37.4277,2162.475526784,0
+PFIS.US,D,20190627,000000,37.4277,38.3202,37.4277,38.3202,10009.3770244,0
+PFIS.US,D,20190628,000000,38.3018,40.1025,37.9361,40.0946,58669.168099891,0
+PFIS.US,D,20190701,000000,39.2646,39.7114,38.8902,39.6547,7808.030130531,0
+PFIS.US,D,20190702,000000,39.0612,40.0672,38.9802,39.6469,3932.1456598665,0
+PFIS.US,D,20190703,000000,39.6547,39.9068,39.6547,39.9068,1217.2875481897,0
+PFIS.US,D,20190705,000000,39.5413,39.7905,39.3898,39.3898,2153.2691503691,0
+PFIS.US,D,20190708,000000,39.3615,39.729,39.1855,39.2187,9020.2030251568,0
+PFIS.US,D,20190709,000000,38.4728,39.0612,38.4728,39.0612,1808.5415001675,0
+PFIS.US,D,20190710,000000,38.0622,39.9235,35.6457,39.033,11283.948692505,0
+PFIS.US,D,20190711,000000,39.1767,39.5657,37.8824,38.7651,6148.836514427,0
+PFIS.US,D,20190712,000000,38.811,39.3262,38.811,39.1297,6582.5591366392,0
+PFIS.US,D,20190715,000000,39.0525,39.1043,38.8551,38.8551,3105.6176439528,0
+PFIS.US,D,20190716,000000,39.3809,39.3809,38.7465,38.7465,2711.7893195385,0
+PFIS.US,D,20190717,000000,38.9596,39.121,38.945,38.945,2348.6489165072,0
+PFIS.US,D,20190718,000000,39.3017,40.1025,39.0408,40.1025,5557.5825624492,0
+PFIS.US,D,20190719,000000,39.8179,40.1025,39.4426,40.0946,5119.768217386,0
+PFIS.US,D,20190722,000000,40.0946,40.3253,39.5413,40.2715,7023.4422738406,0
+PFIS.US,D,20190723,000000,40.0946,40.2364,40.0946,40.2364,2867.2747878787,0
+PFIS.US,D,20190724,000000,40.031,40.5482,40.031,40.3692,4131.6171488556,0
+PFIS.US,D,20190725,000000,39.9969,40.5208,39.9969,40.1914,3136.3055653358,0
+PFIS.US,D,20190726,000000,40.513,41.4212,40.513,40.8073,15552.63855687,0
+PFIS.US,D,20190729,000000,41.2422,41.6079,40.8248,40.8248,3963.8565119622,0
+PFIS.US,D,20190730,000000,41.3938,43.0879,41.3938,42.0459,10633.364759186,0
+PFIS.US,D,20190731,000000,42.7048,44.3001,42.7048,43.1163,21195.124368479,0
+PFIS.US,D,20190801,000000,43.4722,43.9971,42.9873,43.0684,10320.34796108,0
+PFIS.US,D,20190802,000000,43.1495,43.1495,42.5689,42.6851,6922.172133277,0
+PFIS.US,D,20190805,000000,41.3684,41.8846,39.8366,40.0761,5451.1977683217,0
+PFIS.US,D,20190806,000000,40.819,41.2805,40.1963,40.4592,5225.1300808008,0
+PFIS.US,D,20190807,000000,39.9235,40.2187,39.121,39.7905,8552.7236894235,0
+PFIS.US,D,20190808,000000,40.2765,40.606,39.8179,39.8179,12556.474499183,0
+PFIS.US,D,20190809,000000,39.9606,39.9606,38.33,39.4777,10134.174571357,0
+PFIS.US,D,20190812,000000,39.4875,39.6753,39.4777,39.5413,2731.2250030811,0
+PFIS.US,D,20190813,000000,40.0135,40.1474,39.6781,40.0946,4803.6826271418,0
+PFIS.US,D,20190814,000000,39.7554,39.7554,38.8716,38.8716,3888.1596392176,0
+PFIS.US,D,20190815,000000,38.8638,38.8716,37.8892,38.7748,6589.7196516285,0
+PFIS.US,D,20190816,000000,38.6781,39.4132,38.3202,38.945,3899.411877058,0
+PFIS.US,D,20190819,000000,39.0046,39.4513,38.7651,39.4513,4264.5981415149,0
+PFIS.US,D,20190820,000000,38.9968,38.9968,38.0896,38.4268,6638.8203258412,0
+PFIS.US,D,20190821,000000,38.8511,39.1942,38.3018,38.4552,5756.0311207255,0
+PFIS.US,D,20190822,000000,39.0779,40.3692,38.945,39.2031,14357.855484362,0
+PFIS.US,D,20190823,000000,39.3536,39.3536,38.1961,38.2333,12845.963890896,0
+PFIS.US,D,20190826,000000,38.4952,39.6547,38.4952,39.293,7231.0972085318,0
+PFIS.US,D,20190827,000000,39.9088,39.9088,38.945,38.945,3320.4330936334,0
+PFIS.US,D,20190828,000000,39.0231,39.8717,39.0046,39.4777,9957.2075580491,0
+PFIS.US,D,20190829,000000,39.774,40.4123,39.6146,40.1435,4809.8202114184,0
+PFIS.US,D,20190830,000000,40.2696,40.2696,39.3986,40.207,5500.2984425344,0
+PFIS.US,D,20190903,000000,40.1513,40.1699,39.5071,39.6938,9883.55654673,0
+PFIS.US,D,20190904,000000,39.6938,39.8913,39.5579,39.7221,4649.2200895144,0
+PFIS.US,D,20190905,000000,39.9187,40.4123,39.8296,40.0007,6099.7358402144,0
+PFIS.US,D,20190906,000000,39.9725,39.9725,39.4259,39.6664,3558.7759497075,0
+PFIS.US,D,20190909,000000,39.38,40.4123,39.38,40.4123,5296.7352306943,0
+PFIS.US,D,20190910,000000,39.9148,40.951,39.6928,40.6371,13321.626672331,0
+PFIS.US,D,20190911,000000,40.7359,42.2081,40.7359,41.9568,10241.582296197,0
+PFIS.US,D,20190912,000000,41.563,42.0106,41.3107,41.9304,20781.860360523,0
+PFIS.US,D,20190913,000000,42.2081,42.432,40.9607,41.1777,56238.684726364,0
+PFIS.US,D,20190916,000000,41.2022,41.3831,40.5746,41.1494,5937.0898568848,0
+PFIS.US,D,20190917,000000,41.1309,41.6617,41.1309,41.2384,11691.075116184,0
+PFIS.US,D,20190918,000000,41.4554,41.4554,40.6107,41.2208,7256.6704763509,0
+PFIS.US,D,20190919,000000,41.2022,41.6969,40.8435,40.8435,9257.5229505182,0
+PFIS.US,D,20190920,000000,40.7456,41.4456,40.7456,41.4456,46377.632655314,0
+PFIS.US,D,20190923,000000,41.1934,41.4007,40.996,41.3107,7978.8595595626,0
+PFIS.US,D,20190924,000000,41.6969,41.6969,41.1035,41.1035,24640.35500907,0
+PFIS.US,D,20190925,000000,41.3107,41.5366,40.8532,41.4896,32298.014324824,0
+PFIS.US,D,20190926,000000,41.0868,41.4896,40.8532,40.9793,6222.4875257461,0
+PFIS.US,D,20190927,000000,40.9353,41.5277,40.9353,41.0311,2842.7244507724,0
+PFIS.US,D,20190930,000000,41.1934,41.3196,40.6724,40.6724,5007.2458389819,0
+PFIS.US,D,20191001,000000,40.7153,40.7153,40.4211,40.4211,5212.8549122476,0
+PFIS.US,D,20191002,000000,40.3224,40.3224,39.7485,39.9275,7986.020074552,0
+PFIS.US,D,20191003,000000,40.035,40.2852,38.4913,40.2852,3822.6920736007,0
+PFIS.US,D,20191004,000000,40.1073,41.1035,40.0086,41.1035,7442.8438660741,0
+PFIS.US,D,20191007,000000,40.8171,41.4105,40.8171,41.1777,6218.395802895,0
+PFIS.US,D,20191008,000000,41.0604,41.5131,41.0604,41.2208,7706.7599899673,0
+PFIS.US,D,20191009,000000,41.297,41.7614,41.297,41.3196,3299.9744793781,0
+PFIS.US,D,20191010,000000,41.3497,41.913,41.1875,41.563,6939.561955394,0
+PFIS.US,D,20191011,000000,42.0195,42.1017,41.4632,41.9568,10598.585114953,0
+PFIS.US,D,20191014,000000,41.036,42.1817,41.036,41.9384,5435.8538076302,0
+PFIS.US,D,20191015,000000,42.2991,42.5943,41.8494,41.8494,14613.588162553,0
+PFIS.US,D,20191016,000000,42.0733,42.2824,41.7517,42.2824,7058.2219180746,0
+PFIS.US,D,20191017,000000,41.9217,42.477,41.9217,42.3431,16904.952959146,0
+PFIS.US,D,20191018,000000,42.0733,42.4496,42.0733,42.2629,5510.527749662,0
+PFIS.US,D,20191021,000000,42.4867,42.8445,41.8044,42.8445,6759.5261499474,0
+PFIS.US,D,20191022,000000,42.8837,43.4398,42.7966,43.1965,7554.3433137654,0
+PFIS.US,D,20191023,000000,43.3128,43.3128,42.826,42.9286,3499.4459683671,0
+PFIS.US,D,20191024,000000,42.9286,43.2327,42.783,43.2327,4176.6261002172,0
+PFIS.US,D,20191025,000000,43.1085,44.0939,43.1085,43.961,5001.1082547053,0
+PFIS.US,D,20191028,000000,44.0548,44.2747,44.0548,44.1848,2727.13328023,0
+PFIS.US,D,20191029,000000,44.2045,44.4283,43.5563,43.5563,6501.7476103308,0
+PFIS.US,D,20191030,000000,44.086,44.086,43.7791,43.8251,4668.6557730569,0
+PFIS.US,D,20191031,000000,43.5357,44.1672,43.2521,44.1672,5978.0070853954,0
+PFIS.US,D,20191101,000000,44.2562,44.6951,44.1261,44.6951,5506.436026811,0
+PFIS.US,D,20191104,000000,44.5075,44.5075,44.3637,44.5075,4357.6848363765,0
+PFIS.US,D,20191105,000000,43.7635,44.7323,43.7635,44.7323,4954.0534419182,0
+PFIS.US,D,20191106,000000,44.0049,44.5455,44.0049,44.1037,8083.1984922646,0
+PFIS.US,D,20191107,000000,44.1134,44.5075,44.0499,44.5075,5748.8706057361,0
+PFIS.US,D,20191108,000000,44.1037,44.1037,44.1037,44.1037,923.70643362629,0
+PFIS.US,D,20191111,000000,43.7547,44.3637,43.7547,44.3451,2478.5611170282,0
+PFIS.US,D,20191112,000000,44.2132,44.5075,44.2132,44.2924,2769.0734394533,0
+PFIS.US,D,20191113,000000,43.7635,44.3999,43.7635,44.3999,4420.0836098551,0
+PFIS.US,D,20191114,000000,43.7048,44.5075,43.7048,44.3637,4980.6496404501,0
+PFIS.US,D,20191115,000000,44.6247,44.6247,44.1037,44.1037,3947.489620558,0
+PFIS.US,D,20191118,000000,44.3949,44.4537,44.1037,44.4283,3219.1629530697,0
+PFIS.US,D,20191119,000000,44.3637,44.6707,44.2199,44.3637,14287.273265181,0
+PFIS.US,D,20191120,000000,44.3989,44.5075,44.0138,44.0138,15809.394165774,0
+PFIS.US,D,20191121,000000,44.265,44.265,43.5563,43.87,7802.9154769671,0
+PFIS.US,D,20191122,000000,43.7224,44.2289,43.6549,43.9961,5053.2777210563,0
+PFIS.US,D,20191125,000000,44.3637,44.876,44.2747,44.5621,12207.65512613,0
+PFIS.US,D,20191126,000000,44.31,44.6335,44.31,44.3901,4843.5769249396,0
+PFIS.US,D,20191127,000000,44.3168,44.4448,44.3168,44.4253,6288.9780220758,0
+PFIS.US,D,20191129,000000,44.1652,44.4283,44.1652,44.4283,2294.4335887306,0
+PFIS.US,D,20191202,000000,44.3822,44.4898,44.2737,44.4811,4983.7184325883,0
+PFIS.US,D,20191203,000000,43.9355,44.6726,43.9355,44.4086,3249.8508744526,0
+PFIS.US,D,20191204,000000,44.4283,44.7157,44.3197,44.3197,5376.5238262899,0
+PFIS.US,D,20191205,000000,44.2279,44.6355,43.8309,44.4634,3137.3284960485,0
+PFIS.US,D,20191206,000000,44.655,45.2054,44.5172,44.9512,16836.41660139,0
+PFIS.US,D,20191209,000000,44.7705,44.96,44.7705,44.8534,3737.7888244413,0
+PFIS.US,D,20191210,000000,44.3637,45.1331,44.3637,45.1067,6302.2761213417,0
+PFIS.US,D,20191211,000000,44.9982,45.0685,44.5553,45.0344,6811.6956162984,0
+PFIS.US,D,20191212,000000,45.0344,45.3139,44.8153,45.1331,22316.256429669,0
+PFIS.US,D,20191213,000000,45.2142,45.6756,45.0598,45.6658,25699.088296781,0
+PFIS.US,D,20191216,000000,45.6835,47.052,45.6658,47.052,12107.40791628,0
+PFIS.US,D,20191217,000000,46.5897,47.0326,46.4636,46.8878,12531.924162078,0
+PFIS.US,D,20191218,000000,47.0854,47.4842,46.319,47.0423,7728.2415349353,0
+PFIS.US,D,20191219,000000,47.0326,47.2955,46.8878,47.2955,9355.7242989436,0
+PFIS.US,D,20191220,000000,47.4568,48.3259,46.7275,48.3259,39876.907975696,0
+PFIS.US,D,20191223,000000,48.1616,48.7306,46.7148,47.2858,6648.0267022561,0
+PFIS.US,D,20191224,000000,47.0326,47.0326,45.0421,45.7656,21334.242945416,0
+PFIS.US,D,20191226,000000,45.7383,45.9923,45.0685,45.3315,8818.6856747422,0
+PFIS.US,D,20191227,000000,45.4205,45.4205,43.9296,45.224,12245.503562504,0
+PFIS.US,D,20191230,000000,45.3315,45.6561,44.697,45.4958,5490.0691354067,0
+PFIS.US,D,20191231,000000,45.576,45.5857,44.9699,45.5379,11034.35359859,0
+PFIS.US,D,20200102,000000,45.3218,45.5994,44.3822,45.3139,17695.678400112,0
+PFIS.US,D,20200103,000000,44.7635,45.1957,44.6677,44.6805,11366.806080238,0
+PFIS.US,D,20200106,000000,44.7069,45.487,43.4321,45.3139,8774.6996540934,0
+PFIS.US,D,20200107,000000,45.1419,45.2416,44.9982,44.9982,6626.545157288,0
+PFIS.US,D,20200108,000000,44.8788,45.1957,44.5465,44.8056,7328.2756262444,0
+PFIS.US,D,20200109,000000,44.8584,45.0685,44.6355,44.6883,11545.818954972,0
+PFIS.US,D,20200110,000000,44.6805,44.7548,44.1017,44.3197,10578.126500697,0
+PFIS.US,D,20200113,000000,44.1838,45.0685,43.8671,45.0685,8799.2499911997,0
+PFIS.US,D,20200114,000000,44.8975,45.1957,44.5895,44.5895,5971.8695011188,0
+PFIS.US,D,20200115,000000,44.5895,44.9062,44.5709,44.7705,8043.3041944668,0
+PFIS.US,D,20200116,000000,44.8613,45.0783,44.5973,45.0783,3454.4370170055,0
+PFIS.US,D,20200117,000000,45.224,45.224,44.9014,44.9512,8146.620196456,0
+PFIS.US,D,20200121,000000,44.9238,44.9492,44.3637,44.5895,14076.549538352,0
+PFIS.US,D,20200122,000000,44.9238,44.9238,43.8759,43.9199,4082.5164746429,0
+PFIS.US,D,20200123,000000,43.9101,44.5465,43.8671,44.5465,3252.9196665909,0
+PFIS.US,D,20200124,000000,44.092,44.1751,43.4134,43.5504,6031.1994824591,0
+PFIS.US,D,20200127,000000,43.2786,44.1926,43.2786,43.8671,5039.9796217904,0
+PFIS.US,D,20200128,000000,43.9101,43.9101,43.9013,43.9013,1122.1549919026,0
+PFIS.US,D,20200129,000000,43.5406,43.6676,43.0987,43.216,3875.8844706645,0
+PFIS.US,D,20200130,000000,42.7096,44.003,42.7096,43.8026,3622.1976538989,0
+PFIS.US,D,20200131,000000,43.6119,43.6119,41.7507,41.9227,9537.8059658156,0
+PFIS.US,D,20200203,000000,42.4917,43.0889,42.4917,42.8719,5562.697216013,0
+PFIS.US,D,20200204,000000,43.8671,43.9296,43.4134,43.8114,7247.4640999361,0
+PFIS.US,D,20200205,000000,44.3197,44.4448,44.0285,44.1838,2973.6595820062,0
+PFIS.US,D,20200206,000000,44.137,44.3197,43.8759,44.0469,7378.3992311699,0
+PFIS.US,D,20200207,000000,43.0518,43.4047,42.827,43.0694,6322.734735597,0
+PFIS.US,D,20200210,000000,43.3773,43.4134,42.956,43.396,4487.5970368976,0
+PFIS.US,D,20200211,000000,43.3422,43.8759,43.2601,43.2601,4966.3286104714,0
+PFIS.US,D,20200212,000000,43.5954,43.5954,43.5954,43.5954,2291.3647965923,0
+PFIS.US,D,20200213,000000,43.4555,43.8671,43.4555,43.8671,3499.4459683671,0
+PFIS.US,D,20200214,000000,43.6501,43.8114,43.6501,43.6501,3278.49293441,0
+PFIS.US,D,20200218,000000,43.7038,43.7038,43.3705,43.5504,3306.1120636547,0
+PFIS.US,D,20200219,000000,43.6412,43.6853,43.0274,43.1876,8686.7276127956,0
+PFIS.US,D,20200220,000000,43.1427,43.2874,42.9609,43.1251,3042.1959397614,0
+PFIS.US,D,20200221,000000,43.2601,43.5954,42.7449,43.0606,6683.8292772028,0
+PFIS.US,D,20200224,000000,42.6099,42.8524,42.1672,42.8181,8005.4557580945,0
+PFIS.US,D,20200225,000000,42.6901,43.0137,41.995,42.4447,9616.5716306985,0
+PFIS.US,D,20200226,000000,42.8719,43.3148,42.0586,42.9511,3759.2703694093,0
+PFIS.US,D,20200227,000000,42.8074,43.2903,41.212,41.2863,10013.468747251,0
+PFIS.US,D,20200228,000000,41.0106,41.0106,39.2245,40.0281,20536.356989459,0
+PFIS.US,D,20200302,000000,41.8601,42.4329,41.4847,42.2795,6971.2728074897,0
+PFIS.US,D,20200303,000000,42.26,42.26,40.821,40.9118,11790.299395323,0
+PFIS.US,D,20200304,000000,41.4681,42.26,41.0106,42.26,9623.7321456878,0
+PFIS.US,D,20200305,000000,41.6685,41.6685,39.1991,40.0995,5623.0501280661,0
+PFIS.US,D,20200306,000000,38.943,40.3283,37.0202,38.5236,27640.610789608,0
+PFIS.US,D,20200309,000000,36.7924,37.5127,35.4325,37.5127,53785.696877154,0
+PFIS.US,D,20200310,000000,37.987,37.987,36.0161,37.3662,5436.876738343,0
+PFIS.US,D,20200311,000000,36.673,36.9106,35.3954,35.5332,13298.099265938,0
+PFIS.US,D,20200312,000000,33.7217,34.496,30.1751,32.5818,18581.536397366,0
+PFIS.US,D,20200313,000000,34.6318,38.4141,32.0803,38.4141,27557.753401874,0
+PFIS.US,D,20200316,000000,36.3367,38.4141,32.2994,32.8106,13676.583629661,0
+PFIS.US,D,20200317,000000,33.6748,42.7889,32.0492,42.7889,20868.809471108,0
+PFIS.US,D,20200318,000000,39.8727,39.8727,32.8176,34.7873,27711.193008789,0
+PFIS.US,D,20200319,000000,33.6298,35.6524,31.8976,35.6524,16347.455720689,0
+PFIS.US,D,20200320,000000,34.9965,35.2624,32.3532,34.541,24374.393023751,0
+PFIS.US,D,20200323,000000,35.8734,35.8734,31.8976,32.445,12738.556166056,0
+PFIS.US,D,20200324,000000,34.7922,35.4149,33.6748,35.1343,13053.618825587,0
+PFIS.US,D,20200325,000000,34.7414,36.2019,34.7414,35.8891,4311.6529543021,0
+PFIS.US,D,20200326,000000,35.9253,37.8217,33.7217,37.8217,15376.694474275,0
+PFIS.US,D,20200327,000000,36.764,36.764,32.8106,32.8537,9704.5436719962,0
+PFIS.US,D,20200330,000000,33.4382,34.6407,32.1732,34.6407,13160.003619715,0
+PFIS.US,D,20200331,000000,34.3768,36.2194,33.0824,36.2194,20937.345828863,0
+PFIS.US,D,20200401,000000,35.106,35.106,31.8976,31.8976,19485.807147449,0
+PFIS.US,D,20200402,000000,31.8976,33.9496,29.7195,31.4244,17185.235974443,0
+PFIS.US,D,20200403,000000,29.4556,30.4586,27.6616,29.0988,8659.108483551,0
+PFIS.US,D,20200406,000000,29.655,32.5262,29.655,32.4821,18160.088943707,0
+PFIS.US,D,20200407,000000,32.9103,37.7759,32.5359,34.449,21455.971700234,0
+PFIS.US,D,20200408,000000,33.8127,35.0864,31.1869,32.7638,20423.834611055,0
+PFIS.US,D,20200409,000000,33.0199,34.1313,32.0803,33.7931,11740.175790397,0
+PFIS.US,D,20200413,000000,33.1655,33.1655,31.2143,31.4518,6300.2302599162,0
+PFIS.US,D,20200414,000000,32.0893,33.3375,31.269,31.3052,10133.151640645,0
+PFIS.US,D,20200415,000000,30.1213,31.4244,28.436,29.1643,16671.724756635,0
+PFIS.US,D,20200416,000000,28.5719,29.5035,26.4398,29.5035,20472.935285267,0
+PFIS.US,D,20200417,000000,30.1575,31.7979,30.1575,31.0138,9166.4821170821,0
+PFIS.US,D,20200420,000000,29.6188,29.8378,28.7086,29.1564,5935.0439954593,0
+PFIS.US,D,20200421,000000,27.824,29.6022,27.824,29.6022,5749.8935364489,0
+PFIS.US,D,20200422,000000,30.0754,30.5642,28.2785,29.5181,21036.570108001,0
+PFIS.US,D,20200423,000000,28.9815,29.8115,27.6148,28.2531,11419.998477302,0
+PFIS.US,D,20200424,000000,27.7789,29.7557,27.7789,28.8544,10733.611969037,0
+PFIS.US,D,20200427,000000,29.1643,30.6404,29.1643,30.4752,13517.006438469,0
+PFIS.US,D,20200428,000000,30.9874,31.8976,30.5388,31.7519,8290.8534269558,0
+PFIS.US,D,20200429,000000,32.7178,36.546,32.7178,35.9076,16067.172705391,0
+PFIS.US,D,20200430,000000,35.5429,35.9398,33.7315,33.7315,15402.267742094,0
+PFIS.US,D,20200501,000000,33.7217,33.7217,31.4968,32.0256,10490.154459399,0
+PFIS.US,D,20200504,000000,33.6934,33.6934,31.3052,33.6298,19835.649451216,0
+PFIS.US,D,20200505,000000,34.7227,34.7227,30.9874,30.9874,24751.854456761,0
+PFIS.US,D,20200506,000000,31.8879,32.0638,30.2024,30.5308,15007.416486967,0
+PFIS.US,D,20200507,000000,31.2143,31.4421,30.312,30.9777,6228.6251100227,0
+PFIS.US,D,20200508,000000,31.0969,33.3375,31.0969,32.0803,10371.494496718,0
+PFIS.US,D,20200511,000000,31.5886,32.6171,30.9874,30.9874,16958.145356209,0
+PFIS.US,D,20200512,000000,30.2123,30.2123,28.2531,28.2531,14355.809622936,0
+PFIS.US,D,20200513,000000,27.8884,28.9903,27.2951,28.3792,11668.570640504,0
+PFIS.US,D,20200514,000000,27.6607,28.1202,26.8298,27.5601,16761.742659359,0
+PFIS.US,D,20200515,000000,27.7789,31.6248,27.1945,31.6248,13930.270446426,0
+PFIS.US,D,20200518,000000,32.4352,35.4149,31.7646,35.4149,19733.356379939,0
+PFIS.US,D,20200519,000000,34.7697,34.7697,30.4673,30.8047,14219.759838139,0
+PFIS.US,D,20200520,000000,31.2054,32.4636,30.0939,32.1899,13876.05511865,0
+PFIS.US,D,20200521,000000,31.8702,32.9455,31.1556,31.6414,10172.023007729,0
+PFIS.US,D,20200522,000000,31.8976,32.5741,30.394,30.9513,9772.0570990387,0
+PFIS.US,D,20200526,000000,32.837,32.9279,32.1986,32.8106,11670.616501929,0
+PFIS.US,D,20200527,000000,33.402,34.1119,31.9973,32.9915,20016.708187375,0
+PFIS.US,D,20200528,000000,34.1801,34.2428,30.791,30.8193,8465.7745788385,0
+PFIS.US,D,20200529,000000,30.5338,30.8291,30.2836,30.4234,7333.3902798083,0
+PFIS.US,D,20200601,000000,30.9757,30.9757,29.4477,29.4477,14131.787796841,0
+PFIS.US,D,20200602,000000,29.9347,30.4693,29.6882,29.6882,4476.3447990572,0
+PFIS.US,D,20200603,000000,30.3686,32.6747,30.3686,30.8652,9422.2147952733,0
+PFIS.US,D,20200604,000000,30.2494,32.2182,29.3851,31.1869,7902.1397561053,0
+PFIS.US,D,20200605,000000,32.8448,32.9005,31.4254,32.7892,15707.101094498,0
+PFIS.US,D,20200608,000000,33.1381,33.5175,33.0199,33.0199,13865.825811522,0
+PFIS.US,D,20200609,000000,32.6894,34.4725,32.0589,33.9124,11034.35359859,0
+PFIS.US,D,20200610,000000,33.2857,33.2857,32.2456,32.2837,14233.057937404,0
+PFIS.US,D,20200611,000000,31.0959,31.399,29.5044,29.7507,17808.200778516,0
+PFIS.US,D,20200612,000000,31.2514,31.7226,30.092,31.0412,13575.313489097,0
+PFIS.US,D,20200615,000000,31.0216,34.06,29.918,34.06,20724.576240608,0
+PFIS.US,D,20200616,000000,34.8783,35.3494,34.8783,35.062,21919.359313117,0
+PFIS.US,D,20200617,000000,33.8928,34.6582,32.7519,33.3238,14509.24922985,0
+PFIS.US,D,20200618,000000,33.056,33.5897,32.9182,33.1381,5771.375081417,0
+PFIS.US,D,20200619,000000,33.84,34.7873,31.9601,34.5214,27197.681790981,0
+PFIS.US,D,20200622,000000,33.5995,34.5214,33.4147,34.2809,11132.554947016,0
+PFIS.US,D,20200623,000000,33.8302,35.0532,33.2994,33.5614,10605.745629942,0
+PFIS.US,D,20200624,000000,33.2036,33.4294,32.3385,32.3385,10219.077820517,0
+PFIS.US,D,20200625,000000,32.3091,33.231,32.3091,33.231,12067.513618482,0
+PFIS.US,D,20200626,000000,32.8527,33.2769,31.5006,33.2134,65584.179718179,0
+PFIS.US,D,20200629,000000,32.8086,34.0424,32.8086,33.8215,25091.467453399,0
+PFIS.US,D,20200630,000000,34.3347,35.7258,33.7726,35.1569,9050.8909465398,0
+PFIS.US,D,20200701,000000,35.3289,35.7159,34.1801,35.3094,17123.860131677,0
+PFIS.US,D,20200702,000000,35.7159,35.9936,35.19,35.6348,21953.116026638,0
+PFIS.US,D,20200706,000000,35.9936,35.9936,35.1998,35.4872,13269.45720598,0
+PFIS.US,D,20200707,000000,35.5312,35.7159,34.3815,34.3915,12295.627167429,0
+PFIS.US,D,20200708,000000,34.9164,35.3289,33.8791,34.538,23116.188247051,0
+PFIS.US,D,20200709,000000,34.5019,34.5214,31.05,33.4792,17444.037444772,0
+PFIS.US,D,20200710,000000,33.8302,35.0717,33.8302,35.062,7433.6374896592,0
+PFIS.US,D,20200713,000000,35.0717,35.0717,33.1831,34.2252,10336.714852485,0
+PFIS.US,D,20200714,000000,34.2252,34.9702,34.1049,34.9702,5659.8756337256,0
+PFIS.US,D,20200715,000000,35.0717,35.324,34.4637,34.7316,24984.059728558,0
+PFIS.US,D,20200716,000000,34.4461,34.7218,34.2155,34.2252,7361.0094090529,0
+PFIS.US,D,20200717,000000,34.1891,35.1646,34.1891,34.3347,13318.557880193,0
+PFIS.US,D,20200720,000000,34.1891,35.062,34.1891,34.8783,9479.4989151881,0
+PFIS.US,D,20200721,000000,35.062,37.2821,35.062,36.2498,10387.861388123,0
+PFIS.US,D,20200722,000000,35.9008,35.9008,34.7491,34.7491,5679.3113172682,0
+PFIS.US,D,20200723,000000,34.8147,35.2575,34.6582,34.6944,4628.7614752591,0
+PFIS.US,D,20200724,000000,35.0454,35.8645,34.5664,35.5235,12293.581306003,0
+PFIS.US,D,20200727,000000,35.5312,35.625,34.2438,35.4296,16243.116787986,0
+PFIS.US,D,20200728,000000,35.3142,35.3484,34.8509,35.0717,4983.7184325883,0
+PFIS.US,D,20200729,000000,34.8977,35.5146,34.8977,35.1646,6599.9489587562,0
+PFIS.US,D,20200730,000000,34.8147,34.888,32.8156,33.5995,10214.986097666,0
+PFIS.US,D,20200731,000000,33.6094,34.7404,33.056,33.056,18043.474842452,0
+PFIS.US,D,20200803,000000,33.2857,33.5995,33.1381,33.4792,7655.6134543291,0
+PFIS.US,D,20200804,000000,32.5878,32.9817,32.3189,32.9817,5894.1267669487,0
+PFIS.US,D,20200805,000000,33.3043,33.5252,32.8731,33.5252,7028.5569274045,0
+PFIS.US,D,20200806,000000,32.8624,33.5175,32.8624,33.4608,8003.409896669,0
+PFIS.US,D,20200807,000000,33.1313,34.933,33.1313,34.9251,19304.74841129,0
+PFIS.US,D,20200810,000000,34.3915,35.1734,34.2428,34.3347,14458.102694212,0
+PFIS.US,D,20200811,000000,34.9515,35.1569,34.4286,34.6582,6815.7873391495,0
+PFIS.US,D,20200812,000000,35.0717,35.0717,34.538,34.9251,4375.0746584935,0
+PFIS.US,D,20200813,000000,34.4921,35.2575,34.1978,35.2575,7575.8248587334,0
+PFIS.US,D,20200814,000000,34.7971,35.625,34.1891,35.2575,9641.1219678048,0
+PFIS.US,D,20200817,000000,35.2849,35.2849,34.2907,34.9799,3171.0852095698,0
+PFIS.US,D,20200818,000000,35.9008,35.9008,34.9799,34.9799,3722.4448637498,0
+PFIS.US,D,20200819,000000,34.8783,35.6056,33.9583,35.1646,19519.563860971,0
+PFIS.US,D,20200820,000000,34.5742,35.1422,34.322,34.6944,3692.7798730796,0
+PFIS.US,D,20200821,000000,34.5214,34.6681,33.9496,33.9857,8576.2510958171,0
+PFIS.US,D,20200824,000000,34.6485,35.8909,34.6485,34.9251,11534.566717132,0
+PFIS.US,D,20200825,000000,35.3005,35.3005,34.6123,34.6769,1964.0269685077,0
+PFIS.US,D,20200826,000000,34.6123,34.9515,34.5575,34.5575,4292.2172707596,0
+PFIS.US,D,20200827,000000,34.152,34.7688,34.152,34.7688,3535.2485433139,0
+PFIS.US,D,20200828,000000,35.4002,35.4002,34.1547,34.8059,6900.6905883089,0
+PFIS.US,D,20200831,000000,32.8918,34.6671,32.8918,33.8664,8882.1073789336,0
+PFIS.US,D,20200901,000000,33.6905,33.8195,32.5564,32.7138,13202.96670965,0
+PFIS.US,D,20200902,000000,32.7324,33.6074,31.8418,33.6074,7872.4747654351,0
+PFIS.US,D,20200903,000000,33.6905,33.8302,31.618,32.2593,5223.0842193752,0
+PFIS.US,D,20200904,000000,32.5467,32.5467,32.1283,32.5281,3453.4140862927,0
+PFIS.US,D,20200908,000000,31.4411,32.8448,31.4411,31.9533,9896.854645996,0
+PFIS.US,D,20200909,000000,32.5183,33.0032,31.9973,32.101,11320.774198164,0
+PFIS.US,D,20200910,000000,32.492,32.492,31.3492,31.3756,6566.1922452349,0
+PFIS.US,D,20200911,000000,31.5427,31.9347,30.9298,31.0031,15922.939474892,0
+PFIS.US,D,20200914,000000,31.228,31.877,30.9864,31.877,5955.5026097146,0
+PFIS.US,D,20200915,000000,32.5663,32.8527,31.5994,32.7138,9639.0761063793,0
+PFIS.US,D,20200916,000000,33.7824,34.8332,33.6905,33.9778,9512.2326979965,0
+PFIS.US,D,20200917,000000,34.4794,35.6504,34.4618,34.6671,25803.427229483,0
+PFIS.US,D,20200918,000000,35.1509,35.1509,32.2495,33.3746,66237.832443636,0
+PFIS.US,D,20200921,000000,31.7304,32.576,30.615,30.8184,12346.773703067,0
+PFIS.US,D,20200922,000000,31.1252,32.2222,30.4283,31.5808,14544.028874085,0
+PFIS.US,D,20200923,000000,31.3756,31.3756,29.5044,30.2151,13063.848132715,0
+PFIS.US,D,20200924,000000,30.3725,30.7626,30.1585,30.3539,9539.8518272412,0
+PFIS.US,D,20200925,000000,30.4566,31.6092,30.4566,31.3199,12149.348075503,0
+PFIS.US,D,20200928,000000,31.7392,33.8215,31.6923,32.6112,15410.451187796,0
+PFIS.US,D,20200929,000000,32.8918,33.3552,32.5281,33.3552,4502.9409975891,0
+PFIS.US,D,20200930,000000,33.0394,33.884,31.8506,32.3052,9958.2304887618,0
+PFIS.US,D,20201001,000000,32.8722,32.9192,31.3853,32.0365,11661.410125515,0
+PFIS.US,D,20201002,000000,32.0726,33.1792,32.0726,32.5007,12777.427533141,0
+PFIS.US,D,20201005,000000,32.9836,34.4197,32.9836,33.7188,12968.715576428,0
+PFIS.US,D,20201006,000000,34.2008,34.2662,32.7608,32.9465,4447.7027390998,0
+PFIS.US,D,20201007,000000,33.4665,34.9448,33.0863,34.9448,6166.226336544,0
+PFIS.US,D,20201008,000000,35.1315,35.4941,34.3972,34.5184,9358.7930910819,0
+PFIS.US,D,20201009,000000,35.0924,35.0924,34.4149,35.02,2394.6807985816,0
+PFIS.US,D,20201012,000000,34.8332,35.5028,34.8332,35.4844,4438.4963626849,0
+PFIS.US,D,20201013,000000,34.8519,35.1773,34.5556,35.0552,5907.4248662146,0
+PFIS.US,D,20201014,000000,35.1315,35.3152,32.9935,34.4794,11332.026436005,0
+PFIS.US,D,20201015,000000,34.3494,35.0747,33.9232,35.0747,4376.0975892063,0
+PFIS.US,D,20201016,000000,34.6856,34.6856,34.4696,34.5263,3487.170799814,0
+PFIS.US,D,20201019,000000,34.0805,34.9632,33.319,33.319,5187.2816444285,0
+PFIS.US,D,20201020,000000,33.8791,33.8791,33.4861,33.8302,6851.5899140962,0
+PFIS.US,D,20201021,000000,33.4578,33.6905,32.1762,32.6209,15141.420410339,0
+PFIS.US,D,20201022,000000,31.618,33.6905,31.618,33.1411,6204.0747729163,0
+PFIS.US,D,20201023,000000,33.3649,34.4618,33.3649,34.3875,8247.8903370197,0
+PFIS.US,D,20201026,000000,33.449,34.2379,33.2818,34.1079,4609.3257917166,0
+PFIS.US,D,20201027,000000,34.4794,34.4794,32.8086,33.579,4032.3928697174,0
+PFIS.US,D,20201028,000000,34.1363,34.2242,32.5213,32.659,5520.7570567897,0
+PFIS.US,D,20201029,000000,32.492,33.5048,32.0265,33.5048,5969.8236396933,0
+PFIS.US,D,20201030,000000,33.0863,33.84,33.0863,33.319,8028.9831644881,0
+PFIS.US,D,20201102,000000,33.4207,34.1929,33.4207,34.1929,3371.5796292716,0
+PFIS.US,D,20201103,000000,34.8059,36.2,34.2282,35.4266,19620.834001535,0
+PFIS.US,D,20201104,000000,34.5087,35.8754,34.2858,34.8606,14281.135680905,0
+PFIS.US,D,20201105,000000,34.7688,36.2448,34.6671,36.0317,7546.1598680633,0
+PFIS.US,D,20201106,000000,36.0317,36.0317,34.9084,34.9084,5628.1647816299,0
+PFIS.US,D,20201109,000000,36.7386,41.7096,36.7024,37.3612,25859.688418685,0
+PFIS.US,D,20201110,000000,38.0867,38.1981,37.1755,37.4082,60538.062512113,0
+PFIS.US,D,20201111,000000,37.4825,37.502,36.5811,37.1755,7900.0938946798,0
+PFIS.US,D,20201112,000000,37.068,37.068,35.5292,36.2546,3690.7340116541,0
+PFIS.US,D,20201113,000000,36.7199,37.1755,36.673,36.8412,7279.1749520318,0
+PFIS.US,D,20201116,000000,37.5939,37.7435,37.1198,37.5461,47231.779800473,0
+PFIS.US,D,20201117,000000,37.8501,37.8501,36.2498,36.6183,18387.179561941,0
+PFIS.US,D,20201118,000000,37.6957,37.9371,36.4776,36.6183,6989.6855603194,0
+PFIS.US,D,20201119,000000,36.7298,37.1198,35.9771,37.1198,3961.8106505367,0
+PFIS.US,D,20201120,000000,36.4228,37.1208,36.2097,36.3758,5270.1390321624,0
+PFIS.US,D,20201123,000000,36.7747,36.7747,35.3738,35.6788,8017.7309266477,0
+PFIS.US,D,20201124,000000,35.8754,37.2019,35.8754,37.2019,16666.610103071,0
+PFIS.US,D,20201125,000000,36.8676,37.2019,36.8138,37.2019,9901.9692995598,0
+PFIS.US,D,20201127,000000,37.3143,37.3916,36.4629,37.3916,4089.6769896322,0
+PFIS.US,D,20201130,000000,36.9223,36.9223,35.4687,35.4687,13201.943778938,0
+PFIS.US,D,20201201,000000,36.3583,36.4903,35.7874,36.4903,9255.4770890926,0
+PFIS.US,D,20201202,000000,36.7063,36.7063,35.6056,36.021,6491.5183032031,0
+PFIS.US,D,20201203,000000,35.6377,36.6319,35.6377,36.4706,2645.2988232088,0
+PFIS.US,D,20201204,000000,35.9614,37.1335,35.9614,36.5655,5160.6854458966,0
+PFIS.US,D,20201207,000000,36.8471,36.8471,36.1237,36.2097,3222.231745208,0
+PFIS.US,D,20201208,000000,35.8802,37.419,35.8802,37.419,6275.6799228098,0
+PFIS.US,D,20201209,000000,37.4268,37.7386,36.8099,37.2606,12256.755800343,0
+PFIS.US,D,20201210,000000,37.7572,37.7572,36.7445,37.0446,2534.8223062303,0
+PFIS.US,D,20201211,000000,36.7151,37.4013,36.7151,37.1287,4167.4197238023,0
+PFIS.US,D,20201214,000000,37.2606,37.3485,36.8569,36.8569,15450.345485594,0
+PFIS.US,D,20201215,000000,37.3241,38.0358,36.7249,37.4952,29898.218872679,0
+PFIS.US,D,20201216,000000,37.373,37.7749,36.3778,36.3778,8166.0558799985,0
+PFIS.US,D,20201217,000000,36.9223,36.9223,36.0308,36.4532,5244.5657643433,0
+PFIS.US,D,20201218,000000,36.7718,36.7718,35.1861,35.2145,56025.915138108,0
+PFIS.US,D,20201221,000000,35.1686,35.7503,34.6983,35.0924,11243.031463994,0
+PFIS.US,D,20201222,000000,35.3367,35.6671,35.0376,35.1315,3809.3939743348,0
+PFIS.US,D,20201223,000000,35.0542,35.4872,35.0542,35.4491,6915.0116182876,0
+PFIS.US,D,20201224,000000,34.8576,34.8576,34.8576,34.8576,1000.4262370836,0
+PFIS.US,D,20201228,000000,34.887,34.9515,33.578,34.493,27313.272961524,0
+PFIS.US,D,20201229,000000,34.2291,34.5126,34.2291,34.2291,12189.242373301,0
+PFIS.US,D,20201230,000000,34.625,34.6983,34.4178,34.4178,9490.7511530285,0
+PFIS.US,D,20201231,000000,34.3611,34.5302,34.0932,34.4735,9748.5296926451,0
+PFIS.US,D,20210104,000000,34.278,34.278,34.278,34.278,6561.0775916711,0
+PFIS.US,D,20210105,000000,34.278,35.6143,34.2389,35.1607,26874.435685747,0
+PFIS.US,D,20210106,000000,35.4491,37.5401,35.4491,36.9868,24627.056909804,0
+PFIS.US,D,20210107,000000,37.2216,38.0378,36.3221,37.6164,12504.305032832,0
+PFIS.US,D,20210108,000000,37.5314,38.3192,36.8373,38.3192,9310.7153475819,0
+PFIS.US,D,20210111,000000,37.3143,37.4561,37.2889,37.4561,4398.6020648871,0
+PFIS.US,D,20210112,000000,37.5226,38.3486,37.5137,38.3486,6876.1402512026,0
+PFIS.US,D,20210113,000000,37.4092,38.3663,37.0807,37.0807,27067.76959046,0
+PFIS.US,D,20210114,000000,37.5588,37.6164,37.5401,37.6164,5461.4270754493,0
+PFIS.US,D,20210115,000000,37.0446,37.6076,36.8099,37.1091,8317.4496254877,0
+PFIS.US,D,20210119,000000,37.1091,38.0857,37.0446,37.3632,15297.928809392,0
+PFIS.US,D,20210120,000000,37.7933,37.7933,36.8569,37.4013,4533.628918972,0
+PFIS.US,D,20210121,000000,37.1287,37.1287,36.5655,36.5753,11178.58682909,0
+PFIS.US,D,20210122,000000,35.9174,37.8872,35.9174,37.8413,10515.727727218,0
+PFIS.US,D,20210125,000000,37.4464,37.4464,36.5753,36.9966,12926.775417204,0
+PFIS.US,D,20210126,000000,36.4432,36.9868,36.1237,36.1237,8123.0927900624,0
+PFIS.US,D,20210127,000000,35.1315,35.7013,34.3063,34.933,24975.876282857,0
+PFIS.US,D,20210128,000000,35.5429,35.5429,34.7081,34.7081,12829.596999491,0
+PFIS.US,D,20210129,000000,34.7942,34.9799,33.7794,33.7794,25201.943970377,0
+PFIS.US,D,20210201,000000,33.9505,35.4179,33.9505,34.5595,14483.675962031,0
+PFIS.US,D,20210202,000000,34.933,37.0495,34.933,36.5753,18015.855713207,0
+PFIS.US,D,20210203,000000,36.7532,37.0065,36.1334,36.2752,8405.4216667854,0
+PFIS.US,D,20210204,000000,36.678,37.3143,36.678,37.3143,5201.6026744072,0
+PFIS.US,D,20210205,000000,36.9321,36.9321,36.5753,36.894,4052.8514839727,0
+PFIS.US,D,20210208,000000,36.762,37.0446,35.9604,37.0446,9565.4250950603,0
+PFIS.US,D,20210209,000000,36.5558,37.5127,36.3407,36.7806,11179.609759802,0
+PFIS.US,D,20210210,000000,37.241,37.6076,36.9126,36.9126,10701.901116941,0
+PFIS.US,D,20210211,000000,37.4013,37.4013,35.8725,36.3583,57979.712799488,0
+PFIS.US,D,20210212,000000,36.0787,36.3407,35.7776,36.107,44855.511754721,0
+PFIS.US,D,20210216,000000,36.5372,37.4659,35.629,36.8471,17554.513961751,0
+PFIS.US,D,20210217,000000,36.5753,37.2508,36.3486,36.8099,11310.544891036,0
+PFIS.US,D,20210218,000000,36.2938,36.9966,36.2938,36.5841,7119.5977608405,0
+PFIS.US,D,20210219,000000,36.6506,38.028,36.6506,37.8872,16499.87239689,0
+PFIS.US,D,20210222,000000,37.982,38.374,37.8227,37.8872,8547.6090358597,0
+PFIS.US,D,20210223,000000,37.9635,39.7642,37.9635,38.8628,12639.331886918,0
+PFIS.US,D,20210224,000000,39.2021,39.7642,38.8628,39.4817,12055.238449929,0
+PFIS.US,D,20210225,000000,38.4786,41.7819,38.4786,40.2197,44399.284656827,0
+PFIS.US,D,20210226,000000,39.7192,40.5325,39.4347,39.6244,19295.542034876,0
+PFIS.US,D,20210301,000000,40.7115,41.1573,39.8102,40.7877,15592.532854669,0
+PFIS.US,D,20210302,000000,40.4944,41.6304,40.2383,41.0624,23489.55795721,0
+PFIS.US,D,20210303,000000,41.5356,42.387,40.5423,41.8856,30079.277608838,0
+PFIS.US,D,20210304,000000,41.8191,43.3519,41.2511,41.2706,37211.150538232,0
+PFIS.US,D,20210305,000000,42.2257,42.2257,41.1475,41.7721,17401.074354836,0
+PFIS.US,D,20210308,000000,42.1505,44.0323,42.1505,42.8601,30096.667430955,0
+PFIS.US,D,20210309,000000,42.8504,44.3402,42.0644,43.1818,17099.309794571,0
+PFIS.US,D,20210310,000000,42.954,44.2787,42.954,43.8251,18615.293110887,0
+PFIS.US,D,20210311,000000,44.2503,44.2503,43.3138,43.7214,19880.658402577,0
+PFIS.US,D,20210312,000000,43.7019,44.7899,43.5504,44.7899,15343.960691467,0
+PFIS.US,D,20210315,000000,44.9796,44.9796,43.0303,44.1183,28596.02807533,0
+PFIS.US,D,20210316,000000,43.1437,43.5133,42.4526,43.2287,14169.636233213,0
+PFIS.US,D,20210317,000000,42.8925,43.4087,42.8925,43.2102,7883.7270032755,0
+PFIS.US,D,20210318,000000,43.3333,43.6462,42.5102,42.8885,10360.242258878,0
+PFIS.US,D,20210319,000000,43.0772,43.0772,41.8768,42.6891,52988.833851911,0
+PFIS.US,D,20210322,000000,41.563,42.1308,40.3478,41.0624,19821.328421236,0
+PFIS.US,D,20210323,000000,40.3488,40.9402,39.7749,40.1543,11281.902831079,0
+PFIS.US,D,20210324,000000,40.6361,41.8376,40.163,40.163,18204.074964356,0
+PFIS.US,D,20210325,000000,40.7408,40.7593,39.8131,40.4944,10173.045938442,0
+PFIS.US,D,20210326,000000,40.6558,40.6841,36.587,40.6361,12375.415763024,0
+PFIS.US,D,20210329,000000,40.6361,41.4045,39.8423,39.8423,9919.3591216768,0
+PFIS.US,D,20210330,000000,38.9146,41.914,38.9146,41.3087,24381.55353874,0
+PFIS.US,D,20210331,000000,41.7575,41.7575,39.6899,39.9655,23729.94667471,0
+PFIS.US,D,20210401,000000,40.7506,41.167,40.2119,40.9402,7455.1190346272,0
+PFIS.US,D,20210405,000000,40.9207,41.0624,39.9362,40.0017,11534.566717132,0
+PFIS.US,D,20210406,000000,40.6988,40.9207,39.9929,40.2197,7201.4322178617,0
+PFIS.US,D,20210407,000000,40.5706,40.5706,38.8853,38.8853,12216.861502546,0
+PFIS.US,D,20210408,000000,39.3682,40.2774,39.1658,39.8981,9092.8311057631,0
+PFIS.US,D,20210409,000000,39.7378,39.9177,39.3214,39.3214,4835.3934792375,0
+PFIS.US,D,20210412,000000,39.7192,39.7378,38.9244,38.989,2828.4034207937,0
+PFIS.US,D,20210413,000000,39.2069,40.2823,38.8208,39.1708,9173.6426320715,0
+PFIS.US,D,20210414,000000,39.0183,39.7476,38.8013,39.378,6761.5720113729,0
+PFIS.US,D,20210415,000000,39.6048,41.1914,39.0662,40.5893,8034.0978180519,0
+PFIS.US,D,20210416,000000,40.6841,40.6841,39.2743,39.2743,5851.1636770126,0
+PFIS.US,D,20210419,000000,39.4817,39.4817,39.0378,39.1894,8120.0239979241,0
+PFIS.US,D,20210420,000000,39.0281,39.9332,39.0281,39.2549,8900.5201317634,0
+PFIS.US,D,20210421,000000,39.463,40.4798,39.463,40.3057,6441.3946982777,0
+PFIS.US,D,20210422,000000,40.5325,40.5325,39.3125,39.5482,5282.4142007156,0
+PFIS.US,D,20210423,000000,39.4914,40.8816,39.4914,40.1923,10687.580086963,0
+PFIS.US,D,20210426,000000,40.0789,40.0789,38.9049,39.7749,9192.0553849013,0
+PFIS.US,D,20210427,000000,39.511,40.1826,38.7915,39.4533,5708.9763079383,0
+PFIS.US,D,20210428,000000,39.8884,39.9265,39.0759,39.9265,4717.7564472696,0
+PFIS.US,D,20210429,000000,40.2119,40.4191,39.7651,40.1162,6616.3158501604,0
+PFIS.US,D,20210430,000000,39.7378,41.6206,39.7378,40.3527,10837.950901739,0
+PFIS.US,D,20210503,000000,40.4573,42.2834,40.3615,41.3841,6388.2023012139,0
+PFIS.US,D,20210504,000000,40.9676,41.0125,40.0213,40.7026,6546.7565616924,0
+PFIS.US,D,20210505,000000,41.2902,42.3968,40.4573,41.1573,9964.3680730384,0
+PFIS.US,D,20210506,000000,41.1573,41.2041,40.5706,40.9676,5702.8387236618,0
+PFIS.US,D,20210507,000000,40.8639,41.1376,40.7887,41.1376,2772.1422315916,0
+PFIS.US,D,20210510,000000,41.2706,41.8523,40.7115,40.7115,12755.945988173,0
+PFIS.US,D,20210511,000000,40.3156,41.3644,39.6146,39.8795,10875.799338111,0
+PFIS.US,D,20210512,000000,40.1162,40.1162,39.0085,39.0378,6953.8829853727,0
+PFIS.US,D,20210513,000000,39.2646,40.0691,39.2646,39.8795,7374.3075083188,0
+PFIS.US,D,20210514,000000,39.7378,40.8689,39.7378,40.8542,6496.632956767,0
+PFIS.US,D,20210517,000000,40.3156,40.9402,39.7378,40.6645,7065.382433064,0
+PFIS.US,D,20210518,000000,40.6361,40.6645,39.7378,39.7378,11905.890565865,0
+PFIS.US,D,20210519,000000,39.6899,40.2296,39.2743,39.5208,7812.121853382,0
+PFIS.US,D,20210520,000000,39.3125,41.1376,39.0378,41.0243,11883.386090184,0
+PFIS.US,D,20210521,000000,41.3644,41.9237,40.6177,41.4398,24201.517733293,0
+PFIS.US,D,20210524,000000,41.2511,41.5825,40.3106,41.4398,11184.724413366,0
+PFIS.US,D,20210525,000000,41.8191,41.8191,40.8816,40.9207,14082.687122628,0
+PFIS.US,D,20210526,000000,40.9402,41.563,40.9402,41.2706,8426.9032117535,0
+PFIS.US,D,20210527,000000,41.7761,41.7761,40.9588,41.604,5996.4198382251,0
+PFIS.US,D,20210528,000000,41.7183,41.7183,40.4592,41.1758,8028.9831644881,0
+PFIS.US,D,20210601,000000,41.6617,41.6998,41.166,41.2706,10809.308841782,0
+PFIS.US,D,20210602,000000,41.6333,42.0713,41.2706,42.0713,11219.504057601,0
+PFIS.US,D,20210603,000000,41.7858,42.4438,41.7281,41.9384,14219.759838139,0
+PFIS.US,D,20210604,000000,41.9295,42.1201,41.4994,41.7477,13601.909687629,0
+PFIS.US,D,20210607,000000,42.0243,42.5209,41.8621,41.9959,12748.785473183,0
+PFIS.US,D,20210608,000000,42.2247,42.7018,42.0087,42.2824,9639.0761063793,0
+PFIS.US,D,20210609,000000,42.6236,42.6256,41.8239,42.081,11348.393327408,0
+PFIS.US,D,20210610,000000,42.3675,42.3743,41.7956,41.7956,11922.25745727,0
+PFIS.US,D,20210611,000000,42.168,42.4984,41.9384,42.1007,7285.3125363083,0
+PFIS.US,D,20210614,000000,41.5757,42.3195,41.5757,41.7183,10269.201425442,0
+PFIS.US,D,20210615,000000,42.081,42.8445,41.5287,42.8445,18085.415001675,0
+PFIS.US,D,20210616,000000,42.3392,43.3216,42.1007,43.302,21099.991812192,0
+PFIS.US,D,20210617,000000,43.4261,43.5406,42.9403,43.132,25165.118464718,0
+PFIS.US,D,20210618,000000,42.9403,43.3509,41.4143,42.5581,41579.064681736,0
+PFIS.US,D,20210621,000000,42.4438,42.4438,41.5287,41.8904,14596.198340435,0
+PFIS.US,D,20210622,000000,42.0146,42.0146,41.519,41.6431,10806.240049643,0
+PFIS.US,D,20210623,000000,41.4515,42.4144,41.4515,41.7761,8056.6022937327,0
+PFIS.US,D,20210624,000000,41.8425,42.4897,41.8425,42.4242,12441.906259354,0
+PFIS.US,D,20210625,000000,42.1388,43.2464,40.4407,40.7163,72529.879257849,0
+PFIS.US,D,20210628,000000,40.5649,41.6617,40.5649,41.3654,16752.536282943,0
+PFIS.US,D,20210629,000000,41.47,42.1358,41.47,41.5571,6520.1603631605,0
+PFIS.US,D,20210630,000000,41.0985,41.5708,40.5833,40.6498,30479.24351753,0
+PFIS.US,D,20210701,000000,41.0516,41.0516,40.555,40.5649,8428.949073179,0
+PFIS.US,D,20210702,000000,40.8131,41.2482,40.6498,40.6695,12451.112635769,0
+PFIS.US,D,20210706,000000,40.6498,41.0321,40.0878,40.2686,7811.0989226693,0
+PFIS.US,D,20210707,000000,40.3829,41.1553,40.1543,40.2207,13866.848742235,0
+PFIS.US,D,20210708,000000,40.03,40.3165,39.7437,39.9919,11167.334591249,0
+PFIS.US,D,20210709,000000,40.2491,40.993,40.0741,40.5258,11163.242868399,0
+PFIS.US,D,20210712,000000,40.5258,41.6431,40.5258,41.4896,8426.9032117535,0
+PFIS.US,D,20210713,000000,41.2706,41.4143,40.5452,40.6214,11239.962671856,0
+PFIS.US,D,20210714,000000,40.6214,41.2511,40.6214,41.1563,8306.1973876472,0
+PFIS.US,D,20210715,000000,40.8034,41.9862,40.7456,41.8816,8740.9429405721,0
+PFIS.US,D,20210716,000000,41.9862,41.9862,41.1758,41.1758,7175.8589500425,0
+PFIS.US,D,20210719,000000,40.908,41.6568,40.3311,40.4407,12091.041024876,0
+PFIS.US,D,20210720,000000,41.5092,42.2297,41.2902,41.3654,20493.393899522,0
+PFIS.US,D,20210721,000000,40.2784,41.4877,40.2784,40.993,8649.9021071361,0
+PFIS.US,D,20210722,000000,40.6498,41.5092,40.0781,41.079,14783.394660871,0
+PFIS.US,D,20210723,000000,41.2413,41.4994,40.6498,41.2609,10576.080639271,0
+PFIS.US,D,20210726,000000,41.213,41.519,40.1923,41.1758,5818.4298942041,0
+PFIS.US,D,20210727,000000,41.1269,41.7477,41.0321,41.7281,7644.3612164887,0
+PFIS.US,D,20210728,000000,41.1035,42.1104,41.1035,41.8523,11647.089095536,0
+PFIS.US,D,20210729,000000,41.8523,41.8523,41.4232,41.5855,5746.8247443106,0
+PFIS.US,D,20210730,000000,41.1563,41.7106,40.8131,40.9373,11151.990630558,0
+PFIS.US,D,20210802,000000,41.8142,41.8142,41.0321,41.0419,9523.4849358369,0
+PFIS.US,D,20210803,000000,41.2228,41.6812,41.2228,41.6812,5423.5786390771,0
+PFIS.US,D,20210804,000000,41.2413,42.8445,41.1172,42.2052,8884.1532403592,0
+PFIS.US,D,20210805,000000,42.9403,43.4174,41.9003,42.9403,17509.505010389,0
+PFIS.US,D,20210806,000000,42.8445,43.4849,41.8142,43.1789,9585.8837093156,0
+PFIS.US,D,20210809,000000,43.3705,43.8945,42.6724,43.3314,18239.877539303,0
+PFIS.US,D,20210810,000000,43.523,43.7987,42.7595,43.7889,11228.710434015,0
+PFIS.US,D,20210811,000000,43.8475,43.8945,42.9413,43.5317,16057.966328976,0
+PFIS.US,D,20210812,000000,43.3119,43.5992,42.7536,43.3988,21082.601990075,0
+PFIS.US,D,20210813,000000,43.5035,43.5035,42.4643,42.9403,11703.350284738,0
+PFIS.US,D,20210816,000000,43.1525,43.3363,42.7262,42.8935,2916.3754620914,0
+PFIS.US,D,20210817,000000,42.5904,43.1407,42.258,42.7399,8592.6179872213,0
+PFIS.US,D,20210818,000000,41.4964,43.8945,41.4964,43.3509,30299.207712083,0
+PFIS.US,D,20210819,000000,43.1026,43.2073,42.4633,42.9306,8346.0916854451,0
+PFIS.US,D,20210820,000000,42.606,44.5143,42.606,43.5035,31279.175334911,0
+PFIS.US,D,20210823,000000,43.8945,43.9903,43.1594,43.5133,9420.1689338477,0
+PFIS.US,D,20210824,000000,43.8475,44.4859,43.6647,43.8945,9418.1230724222,0
+PFIS.US,D,20210825,000000,44.0001,44.8163,43.694,43.694,15653.908697434,0
+PFIS.US,D,20210826,000000,44.2426,44.2426,43.2267,43.4555,10541.300995038,0
+PFIS.US,D,20210827,000000,43.9052,44.7723,43.8945,44.7723,12394.851446567,0
+PFIS.US,D,20210830,000000,44.9746,44.9746,44.4938,44.4938,11269.627662526,0
+PFIS.US,D,20210831,000000,44.2914,44.7294,43.7908,44.3393,21852.868816787,0
+PFIS.US,D,20210901,000000,44.2533,44.6374,44.2533,44.4547,5557.5825624492,0
+PFIS.US,D,20210902,000000,44.6286,44.6286,44.1761,44.4068,9785.3551983046,0
+PFIS.US,D,20210903,000000,44.2533,44.4644,44.2533,44.4644,7372.2616468933,0
+PFIS.US,D,20210907,000000,44.2533,44.4791,44.2533,44.2533,6766.6866649368,0
+PFIS.US,D,20210908,000000,44.1281,44.3784,43.5123,43.6275,20020.799910225,0
+PFIS.US,D,20210909,000000,43.7723,44.2435,41.7907,41.7907,17810.246639942,0
+PFIS.US,D,20210910,000000,42.4242,43.6208,42.4242,43.2903,10633.364759186,0
+PFIS.US,D,20210913,000000,43.7147,44.003,43.3871,43.4448,13376.86493082,0
+PFIS.US,D,20210914,000000,43.3392,43.3392,43.0127,43.0596,22616.998059222,0
+PFIS.US,D,20210915,000000,43.3969,43.6559,42.8778,43.4448,19647.430200066,0
+PFIS.US,D,20210916,000000,43.2337,43.7527,43.0498,43.4742,9327.0822389862,0
+PFIS.US,D,20210917,000000,43.1368,43.5308,42.6276,42.6657,105981.75942667,0
+PFIS.US,D,20210920,000000,42.2326,43.0215,41.7711,42.3382,21046.799415128,0
+PFIS.US,D,20210921,000000,42.0116,42.4975,42.0116,42.4164,9701.4748798579,0
+PFIS.US,D,20210922,000000,42.387,42.387,41.6939,41.6939,11613.332382015,0
+PFIS.US,D,20210923,000000,41.7517,42.9443,41.7517,42.9246,13104.765361226,0
+PFIS.US,D,20210924,000000,42.5786,44.0313,42.5786,43.6178,3581.2804253883,0
+PFIS.US,D,20210927,000000,43.5025,44.5319,43.5025,44.1379,14379.33702933,0
+PFIS.US,D,20210928,000000,44.2816,44.2816,43.6275,43.6853,6503.7934717563,0
+PFIS.US,D,20210929,000000,43.7048,44.2045,43.7048,44.2045,4019.0947704515,0
+PFIS.US,D,20210930,000000,43.955,44.4644,43.8398,43.8398,6588.6967209158,0
+PFIS.US,D,20211001,000000,43.6755,45.5613,43.6755,44.5123,11017.986707186,0
+PFIS.US,D,20211004,000000,44.7147,44.7341,43.9062,43.9062,9728.0710783898,0
+PFIS.US,D,20211005,000000,44.3109,44.657,43.5504,44.657,6948.7683318088,0
+PFIS.US,D,20211006,000000,44.0802,44.4263,43.8446,44.1662,4822.0953799716,0
+PFIS.US,D,20211007,000000,44.5993,44.5993,44.1281,44.1281,7199.3863564361,0
+PFIS.US,D,20211008,000000,44.3207,44.878,44.267,44.3491,5808.2005870765,0
+PFIS.US,D,20211011,000000,44.522,44.6374,44.3295,44.3686,4552.0416718018,0
+PFIS.US,D,20211012,000000,44.0215,44.7244,44.0215,44.7244,3327.5936086227,0
+PFIS.US,D,20211013,000000,44.609,44.7341,44.267,44.2718,5210.8090508221,0
+PFIS.US,D,20211014,000000,44.0128,44.7294,44.0128,44.1858,7009.1212438619,0
+PFIS.US,D,20211015,000000,44.7341,45.1096,44.0128,44.0128,18456.738850409,0
+PFIS.US,D,20211018,000000,44.3784,44.657,44.0509,44.1955,3972.0399576643,0
+PFIS.US,D,20211019,000000,44.3491,44.5798,44.089,44.3491,4649.2200895144,0
+PFIS.US,D,20211020,000000,44.1955,44.436,44.0215,44.2336,2628.9319318046,0
+PFIS.US,D,20211021,000000,44.0802,44.7538,44.0313,44.0412,4946.8929269288,0
+PFIS.US,D,20211022,000000,44.3109,44.7625,44.2533,44.4263,5280.36833929,0
+PFIS.US,D,20211025,000000,44.4068,44.657,44.2533,44.657,6672.5770393624,0
+PFIS.US,D,20211026,000000,44.7822,44.7822,44.0704,44.2533,11116.188055611,0
+PFIS.US,D,20211027,000000,44.3969,44.3969,43.9649,44.0128,8307.22031836,0
+PFIS.US,D,20211028,000000,44.436,44.8643,44.0128,44.3109,7167.6755043404,0
+PFIS.US,D,20211029,000000,44.1761,44.522,43.9649,44.0412,6031.1994824591,0
+PFIS.US,D,20211101,000000,44.7196,45.3599,44.7196,45.2817,3687.6652195158,0
+PFIS.US,D,20211102,000000,44.8594,45.6864,44.3735,45.1194,6260.3359621184,0
+PFIS.US,D,20211103,000000,44.8105,45.744,44.3969,44.5895,12679.226184715,0
+PFIS.US,D,20211104,000000,44.3686,45.702,44.0128,44.6374,12171.852551184,0
+PFIS.US,D,20211105,000000,44.6374,48.0913,44.6374,46.6581,20991.561156639,0
+PFIS.US,D,20211108,000000,46.7246,48.101,46.052,47.0433,5656.8068415874,0
+PFIS.US,D,20211109,000000,47.6005,47.6005,46.3227,46.7158,3927.0310063027,0
+PFIS.US,D,20211110,000000,46.6874,47.0717,46.2162,46.2162,12141.164629801,0
+PFIS.US,D,20211111,000000,46.4567,48.0531,46.4567,47.2544,7714.9434356694,0
+PFIS.US,D,20211112,000000,47.4089,47.4089,46.3697,47.1292,16927.457434826,0
+PFIS.US,D,20211115,000000,47.0042,47.5722,46.2729,47.2447,8196.7438013815,0
+PFIS.US,D,20211116,000000,47.4089,47.8986,47.0237,47.6297,9442.6734095285,0
+PFIS.US,D,20211117,000000,46.7539,47.9954,46.4656,47.8127,20566.021980129,0
+PFIS.US,D,20211118,000000,47.6494,47.9084,47.4851,47.8411,14618.702816117,0
+PFIS.US,D,20211119,000000,47.3893,47.8127,46.8496,47.8127,7513.4260852548,0
+PFIS.US,D,20211122,000000,48.0052,48.0913,47.6494,47.6494,6204.0747729163,0
+PFIS.US,D,20211123,000000,48.0913,48.101,47.62,48.101,13641.803985427,0
+PFIS.US,D,20211124,000000,48.0531,48.101,47.7647,48.0531,2976.7283741445,0
+PFIS.US,D,20211126,000000,47.2935,47.7354,45.3599,46.6581,11647.089095536,0
+PFIS.US,D,20211129,000000,47.8019,47.8019,46.8516,46.8516,14172.705025351,0
+PFIS.US,D,20211130,000000,46.881,47.1235,45.9503,45.9503,19478.64663246,0
+PFIS.US,D,20211201,000000,46.6581,47.1723,45.7079,46.5897,21639.076297819,0
+PFIS.US,D,20211202,000000,46.5515,48.4618,46.2025,47.3757,23594.919820625,0
+PFIS.US,D,20211203,000000,46.2505,47.5311,46.2505,46.8419,7678.1179300099,0
+PFIS.US,D,20211206,000000,47.1332,47.4528,46.9298,47.3072,5511.5506803748,0
+PFIS.US,D,20211207,000000,47.4049,47.4049,46.9298,47.0463,5983.1217389592,0
+PFIS.US,D,20211208,000000,46.8135,46.8135,46.0373,46.1732,9676.9245427516,0
+PFIS.US,D,20211209,000000,45.9015,46.2505,45.6639,46.0568,10276.361940432,0
+PFIS.US,D,20211210,000000,45.8633,46.6092,45.7274,46.4255,5434.8308769175,0
+PFIS.US,D,20211213,000000,46.5418,46.5418,45.6688,46.3287,4858.9208856311,0
+PFIS.US,D,20211214,000000,46.1146,46.3287,44.9609,46.2896,8238.6839606048,0
+PFIS.US,D,20211215,000000,46.7842,48.4813,46.2025,47.9182,19923.621492513,0
+PFIS.US,D,20211216,000000,48.4618,49.3532,47.3277,47.6953,34920.808672353,0
+PFIS.US,D,20211217,000000,47.7051,53.3291,46.3668,51.3994,152115.93457235,0
+PFIS.US,D,20211220,000000,50.9145,50.9145,47.8019,48.8879,64399.625952798,0
+PFIS.US,D,20211221,000000,49.6446,51.4864,49.3924,50.1677,46530.049331516,0
+PFIS.US,D,20211222,000000,50.4688,50.5655,49.6221,50.4297,10413.434655942,0
+PFIS.US,D,20211223,000000,51.1608,51.3701,50.7307,51.0308,6997.8690060215,0
+PFIS.US,D,20211227,000000,51.3896,51.7953,50.6602,51.4483,7504.2197088399,0
+PFIS.US,D,20211228,000000,50.5263,50.8568,50.1295,50.8568,5294.6893692687,0
+PFIS.US,D,20211229,000000,50.0415,51.2342,50.0415,51.2342,2777.2568851555,0
+PFIS.US,D,20211230,000000,50.4882,50.6329,50.4882,50.6329,2354.7865007837,0
+PFIS.US,D,20211231,000000,50.6525,51.2536,50.023,51.0895,2996.164057687,0
+PFIS.US,D,20220103,000000,50.9732,51.5792,49.9065,50.6525,6317.6200820332,0
+PFIS.US,D,20220104,000000,51.1961,51.3701,50.9438,51.1374,2344.5571936561,0
+PFIS.US,D,20220105,000000,51.3896,51.7581,50.5126,51.3798,21105.106465756,0
+PFIS.US,D,20220106,000000,51.3896,51.8725,51.2439,51.3221,16995.993792581,0
+PFIS.US,D,20220107,000000,51.2536,51.2928,51.1961,51.2439,2513.3407612622,0
+PFIS.US,D,20220110,000000,51.4864,51.6809,51.0015,51.2636,22757.13956687,0
+PFIS.US,D,20220111,000000,51.1472,51.8745,50.4297,50.6916,9471.3154694859,0
+PFIS.US,D,20220112,000000,50.6144,50.9047,49.7512,50.023,31232.120522124,0
+PFIS.US,D,20220113,000000,50.2654,51.8256,50.2654,51.0113,45088.739957231,0
+PFIS.US,D,20220114,000000,50.7307,51.4385,50.7307,51.283,11823.033178132,0
+PFIS.US,D,20220118,000000,51.0993,51.2439,50.1393,50.3719,30047.566756742,0
+PFIS.US,D,20220119,000000,50.4003,50.4003,49.6446,49.6642,10337.737783198,0
+PFIS.US,D,20220120,000000,49.7121,49.7121,48.7325,48.8205,6498.6788181925,0
+PFIS.US,D,20220121,000000,48.2193,49.3532,48.1264,48.2486,11750.405097525,0
+PFIS.US,D,20220124,000000,47.9182,49.5762,47.8214,49.0629,11616.401174153,0
+PFIS.US,D,20220125,000000,48.5684,50.0708,47.7246,49.9349,15020.714586233,0
+PFIS.US,D,20220126,000000,49.9252,51.3505,47.5213,48.8978,19680.163982875,0
+PFIS.US,D,20220127,000000,48.8684,49.0629,47.3903,47.8702,6989.6855603194,0
+PFIS.US,D,20220128,000000,48.0297,48.277,46.5418,47.7345,14123.604351138,0
+PFIS.US,D,20220131,000000,48.4618,49.4501,47.1909,49.1891,25549.740412717,0
+PFIS.US,D,20220201,000000,49.1891,49.7903,48.1997,48.9173,19063.336763078,0
+PFIS.US,D,20220202,000000,49.1598,49.1598,47.7637,47.8214,9225.8120984225,0
+PFIS.US,D,20220203,000000,47.7246,48.3981,47.4236,47.8702,11176.540967665,0
+PFIS.US,D,20220204,000000,47.7345,49.0826,47.7345,48.19,8819.708605455,0
+PFIS.US,D,20220207,000000,48.0541,48.0541,47.5789,47.5789,5988.236392523,0
+PFIS.US,D,20220208,000000,47.4431,47.792,47.1723,47.4627,4850.737439929,0
+PFIS.US,D,20220209,000000,47.8508,47.8508,46.2505,47.0072,14013.12783416,0
+PFIS.US,D,20220210,000000,46.9973,47.9573,46.8713,46.8713,10174.068869156,0
+PFIS.US,D,20220211,000000,47.9407,47.9407,46.5515,46.5515,6569.2610373732,0
+PFIS.US,D,20220214,000000,46.794,47.0844,46.5515,46.6092,4498.849274738,0
+PFIS.US,D,20220215,000000,46.8516,47.9964,46.8516,47.666,6935.4702325429,0
+PFIS.US,D,20220216,000000,47.7637,48.2388,47.7637,47.8214,2998.2099191126,0
+PFIS.US,D,20220217,000000,47.3072,47.3122,47.0266,47.0266,4277.8962407809,0
+PFIS.US,D,20220218,000000,47.0844,47.9084,47.054,47.3757,10157.701977751,0
+PFIS.US,D,20220222,000000,47.5018,47.7442,47.0941,47.0941,9205.3534841672,0
+PFIS.US,D,20220223,000000,47.3052,47.4431,46.7549,46.8038,8367.5732304131,0
+PFIS.US,D,20220224,000000,46.2993,47.1723,45.9406,46.4059,10409.342933091,0
+PFIS.US,D,20220225,000000,47.5326,47.9016,46.7871,47.7843,8951.6666674016,0
+PFIS.US,D,20220228,000000,47.2858,47.5791,46.5134,46.7187,10385.815526698,0
+PFIS.US,D,20220301,000000,45.6691,45.9855,44.9921,45.311,17938.112979038,0
+PFIS.US,D,20220302,000000,45.7313,46.8946,45.4871,46.885,7782.4568627119,0
+PFIS.US,D,20220303,000000,46.6699,47.3737,46.6699,47.1879,5460.4041447366,0
+PFIS.US,D,20220304,000000,46.0912,46.7285,46.0912,46.2789,5408.2346783856,0
+PFIS.US,D,20220307,000000,46.1713,47.0316,46.1713,46.2006,5539.1698096194,0
+PFIS.US,D,20220308,000000,45.9953,47.6669,45.9953,46.3374,7183.0194650319,0
+PFIS.US,D,20220309,000000,46.924,46.924,46.142,46.3374,5469.6105211515,0
+PFIS.US,D,20220310,000000,46.142,46.7285,46.1321,46.308,5369.3633113005,0
+PFIS.US,D,20220311,000000,46.709,47.882,46.709,47.1195,5007.2458389819,0
+PFIS.US,D,20220314,000000,47.1684,48.4783,47.1684,47.9505,5199.5568129816,0
+PFIS.US,D,20220315,000000,48.7227,49.5509,48.5864,49.0062,8594.6638486468,0
+PFIS.US,D,20220316,000000,49.4657,49.4657,47.97,48.1948,33716.819223429,0
+PFIS.US,D,20220317,000000,48.4783,48.8352,48.2926,48.6641,13761.48687882,0
+PFIS.US,D,20220318,000000,49.3191,49.9838,48.5957,49.9838,56933.25468033,0
+PFIS.US,D,20220321,000000,49.231,50.15,49.1431,49.9447,19542.068336651,0
+PFIS.US,D,20220322,000000,50.414,50.4434,49.9155,50.238,7093.0015623086,0
+PFIS.US,D,20220323,000000,49.7589,50.4726,48.9427,49.7688,18876.140442642,0
+PFIS.US,D,20220324,000000,49.7101,49.7101,48.9579,49.6807,6652.1184251071,0
+PFIS.US,D,20220325,000000,49.9838,50.1989,49.5928,49.8764,16937.686741954,0
+PFIS.US,D,20220328,000000,49.974,50.2478,49.7101,50.2478,11552.979469961,0
+PFIS.US,D,20220329,000000,50.6388,52.071,49.8571,50.8735,36227.091192553,0
+PFIS.US,D,20220330,000000,51.3524,51.6359,49.8274,49.8274,25198.875178239,0
+PFIS.US,D,20220331,000000,49.5537,49.8567,49.1334,49.3485,16490.666020476,0
+PFIS.US,D,20220401,000000,48.845,49.3777,48.3707,48.7032,11003.665677207,0
+PFIS.US,D,20220404,000000,48.4392,48.8595,47.8528,47.8528,4990.8789475777,0
+PFIS.US,D,20220405,000000,48.2047,48.3317,47.1733,47.8234,14406.956158574,0
+PFIS.US,D,20220406,000000,47.3444,49.104,47.0818,47.667,15994.544624785,0
+PFIS.US,D,20220407,000000,47.6263,47.7779,47.0646,47.3541,4150.0299016853,0
+PFIS.US,D,20220408,000000,47.403,48.2293,46.5819,46.8067,17489.046396133,0
+PFIS.US,D,20220411,000000,46.8947,46.8947,46.0735,46.3472,9759.7819304855,0
+PFIS.US,D,20220412,000000,46.2006,46.7969,46.2006,46.5231,10611.883214218,0
+PFIS.US,D,20220413,000000,46.9778,47.1635,46.6014,46.924,7282.24374417,0
+PFIS.US,D,20220414,000000,46.924,46.924,46.438,46.6014,7859.1766661692,0
+PFIS.US,D,20220418,000000,46.445,47.2648,46.445,47.051,17026.681713964,0
+PFIS.US,D,20220419,000000,47.0901,48.9671,46.6835,48.7227,16667.633033783,0
+PFIS.US,D,20220420,000000,48.5174,49.2702,48.4686,49.0943,9475.407192337,0
+PFIS.US,D,20220421,000000,49.2702,49.2702,47.9113,47.9113,6847.4981912452,0
+PFIS.US,D,20220422,000000,48.3122,48.3122,47.618,47.7256,6096.6670480761,0
+PFIS.US,D,20220425,000000,47.882,48.1264,47.3835,48.1264,8062.7398780093,0
+PFIS.US,D,20220426,000000,47.9016,48.0776,47.4128,47.7158,11812.803871004,0
+PFIS.US,D,20220427,000000,48.1167,49.2702,47.7158,47.9016,15979.200664094,0
+PFIS.US,D,20220428,000000,47.97,48.8009,47.9113,48.6347,11178.58682909,0
+PFIS.US,D,20220429,000000,48.6837,49.1919,48.0482,48.5273,23681.86893121,0
+PFIS.US,D,20220502,000000,48.8009,49.5634,48.3904,48.8987,37379.934105838,0
+PFIS.US,D,20220503,000000,48.8792,49.1236,48.8792,48.9965,6927.2867868408,0
+PFIS.US,D,20220504,000000,49.425,49.9349,48.6348,49.8274,26860.114655769,0
+PFIS.US,D,20220505,000000,49.3679,49.3679,47.4959,48.4295,11237.916810431,0
+PFIS.US,D,20220506,000000,48.0776,48.0776,47.3932,47.794,8203.9043163708,0
+PFIS.US,D,20220509,000000,48.0678,48.7814,48.0678,48.7814,7809.0530612437,0
+PFIS.US,D,20220510,000000,48.7521,49.2702,48.2339,48.6055,9463.1320237838,0
+PFIS.US,D,20220511,000000,49.1628,49.4755,48.7814,48.8889,6159.0658215547,0
+PFIS.US,D,20220512,000000,49.4168,49.5635,48.9427,49.5635,9721.9334941132,0
+PFIS.US,D,20220513,000000,49.5153,50.1305,49.1919,49.1919,8044.3271251796,0
+PFIS.US,D,20220516,000000,49.4559,49.4559,48.7814,48.8401,7642.3153550631,0
+PFIS.US,D,20220517,000000,49.3387,50.2869,49.3387,49.7883,4705.4812787164,0
+PFIS.US,D,20220518,000000,49.7395,49.7395,48.5077,48.928,10541.300995038,0
+PFIS.US,D,20220519,000000,48.5858,49.5148,48.4466,48.7032,17709.999430091,0
+PFIS.US,D,20220520,000000,49.104,49.1725,48.6787,49.0746,7903.1626868181,0
+PFIS.US,D,20220523,000000,49.5341,50.0914,49.2702,49.9643,6213.2811493312,0
+PFIS.US,D,20220524,000000,49.7589,50.541,49.583,50.0131,7467.3942031804,0
+PFIS.US,D,20220525,000000,50.0804,51.0592,50.0804,50.3846,12438.837467216,0
+PFIS.US,D,20220526,000000,50.9907,51.7825,50.9907,51.5773,7800.8696155416,0
+PFIS.US,D,20220527,000000,51.7545,52.2371,51.7545,52.2371,3654.3139171085,0
+PFIS.US,D,20220531,000000,51.6364,52.46,47.6674,52.0304,7829.5122575225,0
+PFIS.US,D,20220601,000000,50.8879,52.247,50.3363,51.4689,7738.1290253636,0
+PFIS.US,D,20220602,000000,51.5478,52.5721,51.273,52.5721,6025.201107008,0
+PFIS.US,D,20220603,000000,52.0894,52.1069,50.9765,50.9765,4606.7302700531,0
+PFIS.US,D,20220606,000000,50.5334,52.2815,50.5334,51.7053,12416.950511898,0
+PFIS.US,D,20220607,000000,51.1932,51.991,51.1932,51.4099,3920.3406596154,0
+PFIS.US,D,20220608,000000,51.2917,51.8148,51.2917,51.3705,4625.0069164849,0
+PFIS.US,D,20220609,000000,51.2129,51.2129,50.9667,50.9667,7423.3645590386,0
+PFIS.US,D,20220610,000000,50.6613,50.6613,50.4644,50.4644,2740.4815955198,0
+PFIS.US,D,20220613,000000,49.9031,50.1,49.2294,49.3022,10000.371705919,0
+PFIS.US,D,20220614,000000,49.4894,50.2477,49.2771,49.9818,5456.5943291306,0
+PFIS.US,D,20220615,000000,50.6713,52.5031,46.3872,51.8925,10635.992854046,0
+PFIS.US,D,20220616,000000,52.5621,52.5621,50.8091,51.6266,15278.261047716,0
+PFIS.US,D,20220617,000000,52.1288,52.375,51.2425,52.316,27382.477831781,0
+PFIS.US,D,20220621,000000,52.0106,52.5917,51.3024,51.9318,8539.255360623,0
+PFIS.US,D,20220622,000000,51.3451,52.2962,51.3451,51.8039,4983.4322603969,0
+PFIS.US,D,20220623,000000,52.0796,52.3356,51.2228,52.2175,10054.186275968,0
+PFIS.US,D,20220624,000000,52.5917,55.7137,52.5917,54.4531,47704.077925421,0
+PFIS.US,D,20220627,000000,55.0834,59.0819,53.1826,56.1274,33948.870747019,0
+PFIS.US,D,20220628,000000,56.0584,56.7971,54.9652,54.9652,12287.998617629,0
+PFIS.US,D,20220629,000000,55.1327,56.4228,54.1201,54.65,10226.799047823,0
+PFIS.US,D,20220630,000000,54.4137,55.566,54.0001,54.9948,10284.675094857,0
+PFIS.US,D,20220701,000000,55.2213,55.9599,54.6402,55.2409,10747.683471129,0
+PFIS.US,D,20220705,000000,54.719,54.719,53.4486,53.6947,13821.206179406,0
+PFIS.US,D,20220706,000000,53.3895,55.2205,52.3455,52.7986,9845.0202112486,0
+PFIS.US,D,20220707,000000,53.0349,54.1183,53.0349,53.2811,8910.8805047357,0
+PFIS.US,D,20220708,000000,53.163,53.6209,52.9167,53.4091,5368.2572047103,0
+PFIS.US,D,20220711,000000,52.5129,53.4288,52.5129,52.5917,5776.4356416866,0
+PFIS.US,D,20220712,000000,52.6902,52.8625,51.7654,52.3258,7733.0521791326,0
+PFIS.US,D,20220713,000000,51.991,52.6804,51.991,52.4243,3895.9717977064,0
+PFIS.US,D,20220714,000000,51.4099,51.8925,50.9273,51.1636,4727.5592103521,0
+PFIS.US,D,20220715,000000,51.9614,52.7709,51.2228,52.5326,9576.9627302493,0
+PFIS.US,D,20220718,000000,52.9857,52.9857,52.0697,52.0697,3886.8334744905,0
+PFIS.US,D,20220719,000000,52.2962,52.8871,50.5924,51.5576,16990.173596826,0
+PFIS.US,D,20220720,000000,52.0008,52.444,51.1144,52.3948,6468.9174676016,0
+PFIS.US,D,20220721,000000,52.1485,52.2076,51.6462,51.6462,5695.2061019898,0
+PFIS.US,D,20220722,000000,52.4341,52.4932,51.5576,51.7152,5663.7296553573,0
+PFIS.US,D,20220725,000000,51.4788,52.5179,51.4788,52.0008,10487.748944099,0
+PFIS.US,D,20220726,000000,51.9516,52.3406,51.4936,51.6462,4824.019288742,0
+PFIS.US,D,20220727,000000,51.4197,52.3898,51.4197,52.119,4583.3767773903,0
+PFIS.US,D,20220728,000000,51.8776,52.1977,51.7545,52.1977,3148.6600324961,0
+PFIS.US,D,20220729,000000,51.8235,52.4341,51.8235,52.4341,4340.7035275462,0
+PFIS.US,D,20220801,000000,52.444,52.6114,52.1288,52.2667,8025.4785220409,0
+PFIS.US,D,20220802,000000,52.4637,52.5418,51.9023,52.1781,5025.0623994915,0
+PFIS.US,D,20220803,000000,52.5951,52.5951,51.8531,51.8531,3460.3783910824,0
+PFIS.US,D,20220804,000000,51.8124,52.0402,50.7205,50.9174,13843.544302822,0
+PFIS.US,D,20220805,000000,50.7205,53.488,50.7205,51.8727,6662.8529936276,0
+PFIS.US,D,20220808,000000,51.7644,52.3061,50.7797,52.119,6913.6491974414,0
+PFIS.US,D,20220809,000000,51.7349,52.9588,51.661,52.2371,8578.8547612252,0
+PFIS.US,D,20220810,000000,52.444,52.5721,51.4937,52.4341,5720.5903331451,0
+PFIS.US,D,20220811,000000,52.5819,53.163,51.981,53.163,4291.9658037281,0
+PFIS.US,D,20220812,000000,52.6902,53.6751,51.9564,53.6751,10168.923000789,0
+PFIS.US,D,20220815,000000,52.7,52.9941,52.4341,52.4341,10850.235764996,0
+PFIS.US,D,20220816,000000,52.1781,53.163,51.9122,52.7296,12068.678860448,0
+PFIS.US,D,20220817,000000,52.4144,53.5667,52.4144,53.5667,4798.6350575867,0
+PFIS.US,D,20220818,000000,53.0644,53.9508,53.0644,53.9212,4993.585952859,0
+PFIS.US,D,20220819,000000,53.2811,53.2811,52.7886,53.2811,5340.8422350627,0
+PFIS.US,D,20220822,000000,52.439,52.6262,52.2765,52.2765,3137.4909707878,0
+PFIS.US,D,20220823,000000,52.8133,52.8133,52.2076,52.2076,3807.6346732861,0
+PFIS.US,D,20220824,000000,52.3848,52.3848,52.3848,52.3848,2296.7652349262,0
+PFIS.US,D,20220825,000000,52.444,52.444,52.2076,52.3554,4191.4442483534,0
+PFIS.US,D,20220826,000000,52.0008,52.3031,50.8386,50.8386,3306.0422656586,0
+PFIS.US,D,20220829,000000,50.9273,51.0947,50.3265,50.3265,2402.363636532,0
+PFIS.US,D,20220830,000000,49.7706,50.2918,48.773,49.453,7665.4675326327,0
+PFIS.US,D,20220831,000000,49.2346,49.2346,48.2314,48.3214,16492.491651561,0
+PFIS.US,D,20220901,000000,48.5001,48.51,47.6464,47.9343,11055.439703392,0
+PFIS.US,D,20220902,000000,47.9938,49.3208,47.6464,48.1924,12862.75324703,0
+PFIS.US,D,20220906,000000,47.8648,48.5596,47.6166,48.1527,8826.0166977783,0
+PFIS.US,D,20220907,000000,48.2321,48.9716,47.5471,47.6464,62170.981448464,0
+PFIS.US,D,20220908,000000,47.696,48.6688,47.6464,48.6093,32490.339518325,0
+PFIS.US,D,20220909,000000,48.3214,49.6217,48.2906,49.6217,7127.5046383725,0
+PFIS.US,D,20220912,000000,49.6416,50.8824,49.6416,49.7409,4204.9758813522,0
+PFIS.US,D,20220913,000000,49.5225,50.0387,47.9045,48.0633,26411.560297415,0
+PFIS.US,D,20220914,000000,48.0137,49.0361,47.1997,47.9144,31829.471243728,0
+PFIS.US,D,20220915,000000,48.103,49.4133,47.6464,49.1254,20830.447124753,0
+PFIS.US,D,20220916,000000,48.7582,49.2644,47.9219,49.1453,17319.584415958,0
+PFIS.US,D,20220919,000000,48.8376,49.3934,48.8376,49.185,4965.5788498287,0
+PFIS.US,D,20220920,000000,48.6192,48.7085,48.4356,48.7085,4450.7866420254,0
+PFIS.US,D,20220921,000000,48.773,49.247,48.5944,48.6589,9293.4601115175,0
+PFIS.US,D,20220922,000000,48.1427,48.8872,48.1427,48.8177,7503.2727274344,0
+PFIS.US,D,20220923,000000,48.242,48.242,47.6563,48.103,5300.0426717283,0
+PFIS.US,D,20220926,000000,47.8747,48.5596,47.8747,48.4207,6297.3896105253,0
+PFIS.US,D,20220927,000000,48.3413,48.3413,47.3685,47.3685,12310.686456666,0
+PFIS.US,D,20220928,000000,47.6563,48.381,47.5471,47.8946,8897.5435994496,0
+PFIS.US,D,20220929,000000,47.5869,48.2618,47.5869,48.0137,6610.6975882686,0
+PFIS.US,D,20220930,000000,47.299,48.3214,46.495,46.495,11989.31910972,0
+PFIS.US,D,20221003,000000,46.6538,48.0236,46.6538,47.8251,9677.2875697818,0
+PFIS.US,D,20221004,000000,48.0832,49.5622,48.0832,49.5622,9918.0612247035,0
+PFIS.US,D,20221005,000000,48.6192,49.2048,48.2817,48.2817,4664.359925889,0
+PFIS.US,D,20221006,000000,48.6093,48.6639,47.7457,47.9641,4789.2801485262,0
+PFIS.US,D,20221007,000000,47.3818,47.3883,47.2494,47.3486,6732.5955474549,0
+PFIS.US,D,20221010,000000,47.7776,48.0608,47.6266,47.7655,7713.8237478471,0
+PFIS.US,D,20221011,000000,47.5769,48.1924,47.4578,47.4975,6013.2968461407,0
+PFIS.US,D,20221012,000000,47.8052,47.9797,47.5174,47.6266,3784.8812616771,0
+PFIS.US,D,20221013,000000,48.381,50.6045,48.381,50.3364,8213.5046383959,0
+PFIS.US,D,20221014,000000,50.2372,50.2372,48.2718,49.1751,5265.7903526181,0
+PFIS.US,D,20221017,000000,50.0784,50.396,48.5497,50.2173,8656.7699445279,0
+PFIS.US,D,20221018,000000,50.8228,51.6781,50.4456,51.1802,5170.0853433396,0
+PFIS.US,D,20221019,000000,51.6169,52.2522,51.1603,51.2894,5988.1113173832,0
+PFIS.US,D,20221020,000000,51.6368,51.6368,49.9295,49.9295,5692.9369203453,0
+PFIS.US,D,20221021,000000,50.4258,51.4482,50.128,51.4482,11041.335807288,0
+PFIS.US,D,20221024,000000,51.3489,51.9247,51.1306,51.9247,4802.3766234801,0
+PFIS.US,D,20221025,000000,51.7559,54.4261,51.7559,53.493,7063.0296847533,0
+PFIS.US,D,20221026,000000,53.3243,54.3169,53.0984,53.1655,3371.8385900541,0
+PFIS.US,D,20221027,000000,53.1555,55.1309,53.1059,54.7834,11143.085343468,0
+PFIS.US,D,20221028,000000,54.5551,56.0689,54.3467,55.925,11212.597402839,0
+PFIS.US,D,20221031,000000,55.2301,55.2301,54.3467,54.5849,7131.5343229737,0
+PFIS.US,D,20221101,000000,54.704,55.0217,53.1257,54.4956,9556.3970317458,0
+PFIS.US,D,20221102,000000,54.0687,55.3393,53.8206,54.2971,7540.5473099955,0
+PFIS.US,D,20221103,000000,54.3963,54.9845,54.2971,54.7934,6123.1057515234,0
+PFIS.US,D,20221104,000000,55.0902,55.9746,53.8112,55.6173,7696.697588292,0
+PFIS.US,D,20221107,000000,56.5503,56.997,56.2823,56.6595,6721.5139148016,0
+PFIS.US,D,20221108,000000,56.0838,56.2724,54.8529,55.2003,5526.7124305458,0
+PFIS.US,D,20221109,000000,55.3294,55.3294,54.4559,54.4559,4229.1539889594,0
+PFIS.US,D,20221110,000000,55.7066,58.0691,55.7066,57.1757,13516.569573575,0
+PFIS.US,D,20221111,000000,57.0764,57.5727,56.0441,56.0441,5650.6252320327,0
+PFIS.US,D,20221114,000000,55.8853,56.332,55.8356,55.8356,5290.9758813756,0
+PFIS.US,D,20221115,000000,56.2922,56.7042,55.8356,56.1831,4636.1521336806,0
+PFIS.US,D,20221116,000000,56.1235,56.1235,56.0937,56.0937,3440.3432282745,0
+PFIS.US,D,20221117,000000,56.0639,56.7786,54.4211,56.7786,5051.2096476042,0
+PFIS.US,D,20221118,000000,57.7514,57.7514,57.0764,57.0764,6513.9851578398,0
+PFIS.US,D,20221121,000000,56.6992,57.0764,55.786,55.786,5820.8794064334,0
+PFIS.US,D,20221122,000000,56.1731,56.3816,56.0838,56.193,2473.2189239865,0
+PFIS.US,D,20221123,000000,55.65,56.8779,55.65,56.8779,3436.3135436733,0
+PFIS.US,D,20221125,000000,56.8779,56.8779,56.6794,56.6794,766.6474953783,0
+PFIS.US,D,20221128,000000,55.6867,55.6867,53.9,53.9,16772.554731345,0
+PFIS.US,D,20221129,000000,54.805,56.1199,53.05,54.23,13494,0
+PFIS.US,D,20221130,000000,54.45,57.95,53.7,56.94,8304,0
+PFIS.US,D,20221201,000000,56.94,57.05,55.52,55.82,5469,0
+PFIS.US,D,20221202,000000,55.46,56.37,55.05,55.73,6956,0
+PFIS.US,D,20221205,000000,55.07,55.575,53.49,53.49,9587,0
+PFIS.US,D,20221206,000000,53.21,53.5,52.26,53.13,16378,0
+PFIS.US,D,20221207,000000,52.36,52.36,52.12,52.12,3426,0
+PFIS.US,D,20221208,000000,52.8,52.8,52.8,52.8,1585,0
+PFIS.US,D,20221209,000000,52.04,52.17,52.04,52.17,4141,0
+PFIS.US,D,20221212,000000,53.1881,54.2,52.72,52.72,4289,0
+PFIS.US,D,20221213,000000,53.88,55.32,53.2,55,25395,0
+PFIS.US,D,20221214,000000,54.95,55.065,53.53,53.53,9868,0
+PFIS.US,D,20221215,000000,53.73,54.24,52.11,52.8,15928,0
+PFIS.US,D,20221216,000000,52,53.7628,51.34,53.4,42407,0
+PFIS.US,D,20221219,000000,53.21,53.475,51.26,52.15,6118,0
+PFIS.US,D,20221220,000000,52,52.1517,51.12,51.12,3780,0
+PFIS.US,D,20221221,000000,52.98,53.07,51.26,51.9,12087,0
+PFIS.US,D,20221222,000000,51.34,51.56,50.72,51.05,6236,0
+PFIS.US,D,20221223,000000,51.429,51.429,51.17,51.17,2452,0
+PFIS.US,D,20221227,000000,51.3,51.3,51.3,51.3,1350,0
+PFIS.US,D,20221228,000000,50.4,51.46,50.4,50.8,4952,0
+PFIS.US,D,20221229,000000,51.1,51.89,51.1,51.89,4177,0
+PFIS.US,D,20221230,000000,51.61,51.84,51,51.84,3071,0
+PFIS.US,D,20230103,000000,51.55,51.55,50.5,50.82,8719,0
+PFIS.US,D,20230104,000000,50.7337,51.115,50,50.02,12525,0
+PFIS.US,D,20230105,000000,49.85,50.0696,49.63,49.63,3775,0
+PFIS.US,D,20230106,000000,50.25,50.74,50,50.66,6810,0
+PFIS.US,D,20230109,000000,50.0122,50.91,49.95,50.02,5562,0
+PFIS.US,D,20230110,000000,50.45,52.2538,50.45,51.64,8619,0
+PFIS.US,D,20230111,000000,51.11,51.5,50.8,50.8,4301,0
+PFIS.US,D,20230112,000000,50.87,51.68,50.277,51.46,6041,0
+PFIS.US,D,20230113,000000,51.7,51.75,51.515,51.56,5456,0
+PFIS.US,D,20230117,000000,51,51.4,51,51.4,2015,0
+PFIS.US,D,20230118,000000,51.13,51.13,50.91,50.91,1807,0
+PFIS.US,D,20230119,000000,51.01,51.01,50.73,50.8,4344,0
+PFIS.US,D,20230120,000000,51.27,51.27,50.45,50.9,13365,0
+PFIS.US,D,20230123,000000,51,51,50.5,50.65,6189,0
+PFIS.US,D,20230124,000000,50.64,50.8,50.15,50.59,9224,0
+PFIS.US,D,20230125,000000,50.3,50.98,50.1341,50.98,3105,0
+PFIS.US,D,20230126,000000,50.8994,50.98,50.77,50.97,3682,0
+PFIS.US,D,20230127,000000,50.97,51.17,50.5,50.82,6919,0
+PFIS.US,D,20230130,000000,50.55,51.31,50,50.22,13769,0
+PFIS.US,D,20230131,000000,50.2,51.6275,50.2,50.98,13891,0
+PFIS.US,D,20230201,000000,50.24,51.5,50,51.09,18620,0
+PFIS.US,D,20230202,000000,51.01,52.12,50.9,52.12,10602,0
+PFIS.US,D,20230203,000000,51.87,54.22,51.87,53.24,12065,0
+PFIS.US,D,20230206,000000,53.11,53.745,52.75,52.75,11074,0
+PFIS.US,D,20230207,000000,52.51,53.48,52.51,53.48,8769,0
+PFIS.US,D,20230208,000000,53.1,54.385,53.1,53.11,2276,0
+PFIS.US,D,20230209,000000,53.1,53.16,52.78,52.89,4729,0
+PFIS.US,D,20230210,000000,52.91,53.47,51.65,51.93,8827,0
+PFIS.US,D,20230213,000000,52.14,52.14,51.49,51.89,5781,0
+PFIS.US,D,20230214,000000,51.195,51.94,51.02,51.02,7407,0
+PFIS.US,D,20230215,000000,50.9,51.8222,50.9,51.67,3358,0
+PFIS.US,D,20230216,000000,51.405,51.7775,50.9,51.1,4409,0
+PFIS.US,D,20230217,000000,51.3,51.3,50.87,51.2,11292,0
+PFIS.US,D,20230221,000000,50,50.5,49.215,49.67,15269,0
+PFIS.US,D,20230222,000000,49.9,50.085,49,49.4,18121,0
+PFIS.US,D,20230223,000000,49.7841,50.38,49.7841,50.3,5882,0
+PFIS.US,D,20230224,000000,50.6558,50.6558,50,50.03,4675,0
+PFIS.US,D,20230227,000000,49.99,49.99,49.91,49.99,2601,0
+PFIS.US,D,20230228,000000,49.204,50.32,49.204,49.55,4804,0
+PFIS.US,D,20230301,000000,49.18,50.24,49,49.1,6412,0
+PFIS.US,D,20230302,000000,49.06,49.21,48.85,49.13,4053,0
+PFIS.US,D,20230303,000000,49.37,50.655,49.32,49.36,10477,0
+PFIS.US,D,20230306,000000,49.25,50.5295,49.25,49.92,40924,0
+PFIS.US,D,20230307,000000,49.55,50.5,49.55,49.78,10376,0
+PFIS.US,D,20230308,000000,49.74,50.115,49.31,49.31,6028,0
+PFIS.US,D,20230309,000000,49.35,49.35,47.72,47.72,5636,0
+PFIS.US,D,20230310,000000,47.63,48.07,46.26,47.2,7202,0
+PFIS.US,D,20230313,000000,46.46,48.005,44.86,45.22,11017,0
+PFIS.US,D,20230314,000000,47.11,47.35,44.73,44.73,13412,0
+PFIS.US,D,20230315,000000,44.64,46,43.67,45.02,14559,0
+PFIS.US,D,20230316,000000,45.88,46.4,45.4514,46.4,14210,0
+PFIS.US,D,20230317,000000,45.91,45.91,41.44,42.52,46846,0
+PFIS.US,D,20230320,000000,42.14,44.79,42.14,44.55,17747,0
+PFIS.US,D,20230321,000000,45.24,45.255,44.32,44.36,9297,0
+PFIS.US,D,20230322,000000,44.25,45.39,43.11,43.11,25979,0
+PFIS.US,D,20230323,000000,43.6,43.75,42,42.83,7886,0
+PFIS.US,D,20230324,000000,42.5,44.58,42.5,44.21,13883,0
+PFIS.US,D,20230327,000000,44.55,45.28,43.47,44.3,18230,0
+PFIS.US,D,20230328,000000,45,46,43.26,43.8,6542,0
+PFIS.US,D,20230329,000000,43.63,44.26,43.57,44.26,4486,0
+PFIS.US,D,20230330,000000,43.1001,43.56,43.05,43.28,2977,0
+PFIS.US,D,20230331,000000,42.5,43.35,42.5,43.35,8858,0
+PFIS.US,D,20230403,000000,43.32,43.32,42.09,42.455,13516,0
+PFIS.US,D,20230404,000000,42.85,42.85,41.83,41.84,11135,0
+PFIS.US,D,20230405,000000,41.75,41.75,41.19,41.69,8183,0
+PFIS.US,D,20230406,000000,41.44,42.39,41.44,42.23,5524,0
+PFIS.US,D,20230410,000000,42.17,42.9922,42.01,42.19,6616,0
+PFIS.US,D,20230411,000000,41.51,42.7416,41.5,42.23,6801,0
+PFIS.US,D,20230412,000000,42.14,42.3,41.63,42.21,12359,0
+PFIS.US,D,20230413,000000,42.48,42.8984,42.3,42.41,4383,0
+PFIS.US,D,20230414,000000,42.8,42.8,41,41.36,10088,0
+PFIS.US,D,20230417,000000,41.39,42.12,41.26,42.12,4078,0
+PFIS.US,D,20230418,000000,42.31,42.31,41.01,41.33,3890,0
+PFIS.US,D,20230419,000000,41.4,41.48,41,41.14,4725,0
+PFIS.US,D,20230420,000000,41.3675,41.8,41.14,41.25,5103,0
+PFIS.US,D,20230421,000000,41.01,41.9085,40.85,41.5,9009,0
+PFIS.US,D,20230424,000000,41.65,41.65,40.7101,40.75,4290,0
+PFIS.US,D,20230425,000000,40.19,40.19,40.19,40.19,3407,0
+PFIS.US,D,20230426,000000,40,40.805,39.71,40.15,9963,0
+PFIS.US,D,20230427,000000,40.11,40.5,39.91,40.5,9830,0
+PFIS.US,D,20230428,000000,40.45,40.45,40.1161,40.35,3346,0
+PFIS.US,D,20230501,000000,40.82,40.82,40.36,40.44,5564,0
+PFIS.US,D,20230502,000000,40.25,40.25,37.7633,37.81,15167,0
+PFIS.US,D,20230503,000000,37.87,38.78,37.45,37.96,7189,0
+PFIS.US,D,20230504,000000,37.95,38.24,37.31,37.49,7085,0
+PFIS.US,D,20230505,000000,38.2,39.25,38.2,39.25,7473,0
+PFIS.US,D,20230508,000000,38.5737,38.5737,37.01,38.29,4053,0
+PFIS.US,D,20230509,000000,37.6669,37.84,30.6,35.87,76537,0
+PFIS.US,D,20230510,000000,36,36.47,35.18,36.47,8692,0
+PFIS.US,D,20230511,000000,35.78,35.78,34.56,35.47,6886,0
+PFIS.US,D,20230512,000000,35.69,36.18,34.54,35.81,6582,0
+PFIS.US,D,20230515,000000,37,38.25,37,37.59,23429,0
+PFIS.US,D,20230516,000000,38.46,39.13,37.08,37.99,15083,0
+PFIS.US,D,20230517,000000,38.5,39.61,38.5,39.5,10746,0
+PFIS.US,D,20230518,000000,39.38,40.1699,39.32,39.5,16616,0
+PFIS.US,D,20230519,000000,40.24,40.24,38.87,38.94,6485,0
+PFIS.US,D,20230522,000000,39.32,40,39.31,39.82,9817,0
+PFIS.US,D,20230523,000000,40,40.75,39.84,40.25,9392,0
+PFIS.US,D,20230524,000000,39.98,40.57,39.95,40.07,6125,0
+PFIS.US,D,20230525,000000,39.8789,40.4,39.8789,40.4,2761,0
+PFIS.US,D,20230526,000000,39.7501,40.9,39.7501,40.9,2350,0
+PFIS.US,D,20230530,000000,40,40.4,39.89,40.36,4389,0
+PFIS.US,D,20230531,000000,39.945,41.25,39.58,39.58,5494,0
+PFIS.US,D,20230601,000000,39.96,40.35,38.135,38.615,8117,0
+PFIS.US,D,20230602,000000,39.24,41.31,37.86,40.8,10302,0
+PFIS.US,D,20230605,000000,40.7,40.7,39.49,39.49,4495,0
+PFIS.US,D,20230606,000000,39.29,42.34,39.29,42.1,12380,0
+PFIS.US,D,20230607,000000,41.91,43.84,41.91,43.53,17010,0
+PFIS.US,D,20230608,000000,42,42.42,41.61,42,10139,0
+PFIS.US,D,20230609,000000,40.84,41.69,40.84,41.03,3977,0
+PFIS.US,D,20230612,000000,42.57,42.65,41.57,42.21,7326,0
+PFIS.US,D,20230613,000000,41.91,43.5,41.91,42.61,24657,0
+PFIS.US,D,20230614,000000,42.95,43.25,41.76,41.76,14477,0
+PFIS.US,D,20230615,000000,42.23,44.3,41,44.19,32348,0
+PFIS.US,D,20230616,000000,44.6,44.6,43.23,43.55,26149,0
+PFIS.US,D,20230620,000000,43.9,43.9,42,42,8947,0
+PFIS.US,D,20230621,000000,42.53,43.22,42.26,42.79,10198,0
+PFIS.US,D,20230622,000000,41.94,42.6979,41.32,41.32,14168,0
+PFIS.US,D,20230623,000000,41.22,43.3,41.13,43.03,72049,0
+PFIS.US,D,20230626,000000,42.93,43.92,42.65,42.67,14212,0
+PFIS.US,D,20230627,000000,43.08,43.78,42.3201,43.02,10893,0
+PFIS.US,D,20230628,000000,42.99,43.75,42.99,43.1,12883,0
+PFIS.US,D,20230629,000000,43.53,44.6,43.35,43.7,19907,0
+PFIS.US,D,20230630,000000,43.46,44.5,43.01,43.79,13629,0
+PFIS.US,D,20230703,000000,43.47,43.47,42.97,43.13,2006,0
+PFIS.US,D,20230705,000000,43.43,44.3469,43,43,19652,0
+PFIS.US,D,20230706,000000,42.84,42.84,41.525,42.15,13450,0
+PFIS.US,D,20230707,000000,42.41,43.29,41.84,42.56,28003,0
+PFIS.US,D,20230710,000000,42.29,43.1997,41.99,42.05,14180,0
+PFIS.US,D,20230711,000000,43,43.61,41.5,43.6,39944,0
+PFIS.US,D,20230712,000000,43.73,44.225,43.32,43.32,12738,0
+PFIS.US,D,20230713,000000,43.26,44.36,43.26,44.36,7002,0
+PFIS.US,D,20230714,000000,45,45,43.75,44.17,9986,0
+PFIS.US,D,20230717,000000,44.84,45.755,44.76,45.01,10948,0
+PFIS.US,D,20230718,000000,45.1501,46.8,45.1501,46.8,7885,0
+PFIS.US,D,20230719,000000,46.35,47.625,46.25,47.5,8379,0
+PFIS.US,D,20230720,000000,47.45,47.55,46.445,47.36,10653,0
+PFIS.US,D,20230721,000000,47.44,48.12,46.59,46.69,11685,0
+PFIS.US,D,20230724,000000,46.89,47.2,46.64,47.08,4841,0
+PFIS.US,D,20230725,000000,46.73,47.05,46.28,46.75,6736,0
+PFIS.US,D,20230726,000000,47.49,48.01,47.21,47.56,11807,0
+PFIS.US,D,20230727,000000,47.96,48.1899,46.6,46.69,11653,0
+PFIS.US,D,20230728,000000,47.19,47.8,46.93,47.42,6753,0
+PFIS.US,D,20230731,000000,47.13,47.68,46.19,46.19,12687,0
+PFIS.US,D,20230801,000000,46.37,46.7775,45.56,46.45,15008,0
+PFIS.US,D,20230802,000000,46.7,47.08,45.95,46.1,12450,0
+PFIS.US,D,20230803,000000,45.74,46.535,45.74,45.93,7745,0
+PFIS.US,D,20230804,000000,46,46.675,45.82,45.83,12234,0
+PFIS.US,D,20230807,000000,46.22,47.57,46.05,47.11,10840,0
+PFIS.US,D,20230808,000000,46.71,47.59,45.89,47.35,4680,0
+PFIS.US,D,20230809,000000,44.9528,47.56,44.9528,47.15,12161,0
+PFIS.US,D,20230810,000000,47.37,47.37,46.22,46.22,6115,0
+PFIS.US,D,20230811,000000,46.615,46.88,46.45,46.88,6746,0
+PFIS.US,D,20230814,000000,46.49,46.61,46.01,46.01,10107,0
+PFIS.US,D,20230815,000000,46.42,46.47,45.3241,45.53,5830,0
+PFIS.US,D,20230816,000000,45.356,45.96,45.32,45.32,4612,0
+PFIS.US,D,20230817,000000,45.73,46,45.3,45.3,3655,0
+PFIS.US,D,20230818,000000,45.05,45.74,45.05,45.35,5105,0
+PFIS.US,D,20230821,000000,45.935,46.23,45.42,45.42,2023,0
+PFIS.US,D,20230822,000000,45,45.34,44.22,44.22,9281,0
+PFIS.US,D,20230823,000000,44.24,44.98,44.24,44.65,5766,0
+PFIS.US,D,20230824,000000,44.32,44.89,44.32,44.69,7652,0
+PFIS.US,D,20230825,000000,44.91,45.4856,44.7,44.7,4072,0
+PFIS.US,D,20230828,000000,45.01,45.74,45,45.03,5741,0
+PFIS.US,D,20230829,000000,45.17,46.25,45.17,46.1,7005,0
+PFIS.US,D,20230830,000000,45.77,45.77,44.56,44.56,6541,0
+PFIS.US,D,20230831,000000,44.94,45.72,43.6,43.6,11962,0
+PFIS.US,D,20230901,000000,44.06,44.85,44.06,44.7,7682,0
+PFIS.US,D,20230905,000000,44.7,45.65,44.7,45.21,15206,0
+PFIS.US,D,20230906,000000,45.15,45.56,45,45,9610,0
+PFIS.US,D,20230907,000000,44.86,45.34,43.135,43.28,37741,0
+PFIS.US,D,20230908,000000,43.45,44,43.0901,43.9,12548,0
+PFIS.US,D,20230911,000000,44.915,45,43.69,43.74,24547,0
+PFIS.US,D,20230912,000000,43.85,44.12,43.5,43.8,26774,0
+PFIS.US,D,20230913,000000,43.88,44.435,43.69,43.71,20980,0
+PFIS.US,D,20230914,000000,44,45.11,44,44.945,10125,0
+PFIS.US,D,20230915,000000,45.14,45.74,42.78,44.24,93747,0
+PFIS.US,D,20230918,000000,43.0165,44.85,43.0165,44.17,24384,0
+PFIS.US,D,20230919,000000,44.16,44.855,43.675,44.19,18323,0
+PFIS.US,D,20230920,000000,44.1,44.56,43.75,43.99,17933,0
+PFIS.US,D,20230921,000000,44.0505,44.5,43.98,44.15,10732,0
+PFIS.US,D,20230922,000000,43.8429,44.725,43.8429,44.39,10096,0
+PFIS.US,D,20230925,000000,44.52,45,44.35,44.38,23408,0
+PFIS.US,D,20230926,000000,44.17,44.39,43.745,43.78,14933,0
+PFIS.US,D,20230927,000000,43.84,44.08,43.65,43.78,15569,0
+PFIS.US,D,20230928,000000,44.32,44.55,41.68,41.79,30340,0
+PFIS.US,D,20230929,000000,41.9,42.0687,40.04,40.1,12509,0
+PFIS.US,D,20231002,000000,40.11,40.29,39.35,40.29,23839,0
+PFIS.US,D,20231003,000000,39.47,40.02,39.47,39.84,6541,0
+PFIS.US,D,20231004,000000,39.7796,40.19,39.25,39.95,22225,0
+PFIS.US,D,20231005,000000,40,40.12,39.65,40.1,20936,0
+PFIS.US,D,20231006,000000,39.715,40.34,39.715,40.05,28310,0
+PFIS.US,D,20231009,000000,39.825,40.69,39.825,40.32,21616,0
+PFIS.US,D,20231010,000000,40.36,41.12,40.36,41.1,14730,0
+PFIS.US,D,20231011,000000,41.11,41.37,40.91,40.98,10304,0
+PFIS.US,D,20231012,000000,40.56,41.195,40.56,41.18,7035,0
+PFIS.US,D,20231013,000000,40.61,40.85,40.46,40.46,6586,0
+PFIS.US,D,20231016,000000,41.39,41.39,40.71,40.78,12843,0
+PFIS.US,D,20231017,000000,40.635,41.81,40.21,41.515,20787,0
+PFIS.US,D,20231018,000000,41.47,41.48,40.31,40.37,12386,0
+PFIS.US,D,20231019,000000,40.72,40.9,40.41,40.41,9151,0
+PFIS.US,D,20231020,000000,40.8,40.8,39.73,39.99,16526,0
+PFIS.US,D,20231023,000000,39.9387,40,39.57,39.78,10593,0
+PFIS.US,D,20231024,000000,39.73,39.81,39,39.17,6836,0
+PFIS.US,D,20231025,000000,39,39.77,39,39.77,6090,0
+PFIS.US,D,20231026,000000,39.8,40,39.02,39.13,26083,0
+PFIS.US,D,20231027,000000,39.47,39.99,38.9601,39.17,10528,0
+PFIS.US,D,20231030,000000,39.59,39.705,39.35,39.7,7008,0
+PFIS.US,D,20231031,000000,40,40.1,39.2,39.21,12787,0
+PFIS.US,D,20231101,000000,39.15,39.15,38.5771,38.8,13370,0
+PFIS.US,D,20231102,000000,39.37,39.56,39,39.305,20705,0
+PFIS.US,D,20231103,000000,39.95,40.46,39.76,40.2,27797,0
+PFIS.US,D,20231106,000000,40.16,40.77,39.5,40.42,19027,0
+PFIS.US,D,20231107,000000,40.59,41.47,40.52,41.28,8908,0
+PFIS.US,D,20231108,000000,41.02,41.7,41.02,41.63,9139,0
+PFIS.US,D,20231109,000000,41.95,41.95,40.6,40.84,12040,0
+PFIS.US,D,20231110,000000,41.47,42.1,40.64,41.7,12998,0
+PFIS.US,D,20231113,000000,41.9,42.3,41.4081,41.88,9475,0
+PFIS.US,D,20231114,000000,42.655,44.73,42.655,44.49,25688,0
+PFIS.US,D,20231115,000000,44.36,44.5,43.26,43.26,13466,0
+PFIS.US,D,20231116,000000,41.34,43.52,41.34,43.19,11785,0
+PFIS.US,D,20231117,000000,43.66,43.665,42.92,43.62,13150,0
+PFIS.US,D,20231120,000000,43.6,43.63,43.5,43.5,4659,0
+PFIS.US,D,20231121,000000,43.43,43.43,42.21,42.48,4193,0
+PFIS.US,D,20231122,000000,42.4494,43.05,42.33,42.8,15456,0
+PFIS.US,D,20231124,000000,42.59,42.98,42.59,42.98,2501,0
+PFIS.US,D,20231127,000000,42.61,43.26,42.43,42.43,6119,0
+PFIS.US,D,20231128,000000,42.5,42.5,42.2,42.23,6067,0
+PFIS.US,D,20231129,000000,42.37,42.819,42.0897,42.79,8311,0
+PFIS.US,D,20231130,000000,42.16,42.48,42.16,42.48,8175,0
+PFIS.US,D,20231201,000000,41.59,44.35,41.59,44.01,12371,0
+PFIS.US,D,20231204,000000,43.98,44.83,43.98,44.83,9157,0
+PFIS.US,D,20231205,000000,44.6,44.93,44.13,44.65,9575,0
+PFIS.US,D,20231206,000000,44.38,45.33,43.76,44.05,11080,0
+PFIS.US,D,20231207,000000,44.28,44.48,44.0785,44.48,8064,0
+PFIS.US,D,20231208,000000,44.34,44.85,44.34,44.72,11007,0
+PFIS.US,D,20231211,000000,44.53,45.315,44.53,45.17,10052,0
+PFIS.US,D,20231212,000000,44.78,45.21,44.4,44.55,13808,0
+PFIS.US,D,20231213,000000,44.49,46.86,44.29,45.63,38221,0
+PFIS.US,D,20231214,000000,45.88,47.38,45.67,47.38,20723,0
+PFIS.US,D,20231215,000000,47.89,48.64,45.56,48.64,66719,0
+PFIS.US,D,20231218,000000,48.35,48.97,47.4,47.4,13622,0
+PFIS.US,D,20231219,000000,47.4,48.82,47.4,48.82,11212,0
+PFIS.US,D,20231220,000000,48.75,49.99,47.75,47.98,25109,0
+PFIS.US,D,20231221,000000,48.39,48.61,47.44,48.27,11612,0
+PFIS.US,D,20231222,000000,48.55,48.9448,48.03,48.74,27375,0
+PFIS.US,D,20231226,000000,47.01,49.3,45.67,48.66,17257,0
+PFIS.US,D,20231227,000000,48.11,48.88,47.69,48.11,21135,0
+PFIS.US,D,20231228,000000,47.5,49.07,47.5,48.61,44795,0
+PFIS.US,D,20231229,000000,48.29,49.32,48.29,48.7,11133,0
+PFIS.US,D,20240102,000000,48.13,48.84,48.01,48.8,21032,0
+PFIS.US,D,20240103,000000,48.8,48.8,47.18,47.33,18028,0
+PFIS.US,D,20240104,000000,47.72,47.99,47.5,47.83,18791,0
+PFIS.US,D,20240105,000000,47.48,48.6,47.2705,47.54,45723,0
+PFIS.US,D,20240108,000000,47.21,47.65,46.76,47.28,14930,0
+PFIS.US,D,20240109,000000,46.8,46.8,46.13,46.28,8863,0
+PFIS.US,D,20240110,000000,46.05,46.27,45.58,45.92,9825,0
+PFIS.US,D,20240111,000000,45.46,45.91,45.46,45.7,9512,0
+PFIS.US,D,20240112,000000,46.26,46.26,45.37,45.9,9790,0
+PFIS.US,D,20240116,000000,46.1175,46.1175,45.34,45.77,6696,0
+PFIS.US,D,20240117,000000,45.13,46.1,44.53,45.77,7818,0
+PFIS.US,D,20240118,000000,46.205,46.205,45.63,46.15,4889,0
+PFIS.US,D,20240119,000000,46.47,46.95,46.3,46.86,8126,0
+PFIS.US,D,20240122,000000,46.93,48.26,46.93,48.26,11721,0
+PFIS.US,D,20240123,000000,48.79,48.79,47.23,47.23,10254,0
+PFIS.US,D,20240124,000000,47.5,48.12,46.8205,48.07,8804,0
+PFIS.US,D,20240125,000000,48.31,48.54,46.7,48.28,12521,0
+PFIS.US,D,20240126,000000,48.02,48.14,47.1,47.3,9759,0
+PFIS.US,D,20240129,000000,47.75,48.8099,46.5637,47.15,11098,0
+PFIS.US,D,20240130,000000,46.8,47.4,46.55,47.02,12142,0
+PFIS.US,D,20240131,000000,46.61,47.96,43.635,43.71,15773,0
+PFIS.US,D,20240201,000000,43.66,43.95,42.0504,42.67,12422,0
+PFIS.US,D,20240202,000000,42.15,43.43,41.88,42.26,14601,0
+PFIS.US,D,20240205,000000,42.25,42.87,41.5,41.75,10687,0
+PFIS.US,D,20240206,000000,41.88,42.05,40.295,40.3,16236,0
+PFIS.US,D,20240207,000000,40.27,41.1,39.44,39.63,13784,0
+PFIS.US,D,20240208,000000,39.9,40.14,39.9,40.07,8148,0
+PFIS.US,D,20240209,000000,39.99,40.82,39.99,40.82,8195,0
+PFIS.US,D,20240212,000000,40.82,42.88,40.82,42.39,12740,0
+PFIS.US,D,20240213,000000,41.67,41.67,39.06,40.2,22876,0
+PFIS.US,D,20240214,000000,40.01,41.24,39.4201,41.24,11361,0
+PFIS.US,D,20240215,000000,41.13,43.88,41.13,42.99,18203,0
+PFIS.US,D,20240216,000000,42.77,42.77,42.1,42.1,13110,0
+PFIS.US,D,20240220,000000,41.91,41.91,40.38,40.52,7099,0
+PFIS.US,D,20240221,000000,40.12,41,40.07,40.3,8780,0
+PFIS.US,D,20240222,000000,40.15,40.48,40.15,40.48,5754,0
+PFIS.US,D,20240223,000000,40.88,40.91,40.42,40.42,5210,0
+PFIS.US,D,20240226,000000,40.67,41.35,40.15,40.35,7422,0
+PFIS.US,D,20240227,000000,40.87,40.91,40.6,40.6,5918,0
+PFIS.US,D,20240228,000000,39.76,40.1,38.59,38.82,52137,0
+PFIS.US,D,20240229,000000,39.04,40.35,38.89,40.35,11118,0
+PFIS.US,D,20240301,000000,39.7,39.75,38.9001,39.26,6184,0
+PFIS.US,D,20240304,000000,39.19,39.85,39.12,39.565,10932,0
+PFIS.US,D,20240305,000000,39.91,40.15,39.91,40.11,5829,0
+PFIS.US,D,20240306,000000,39.8429,40.3,39.8429,40.3,7000,0
+PFIS.US,D,20240307,000000,40.14,41.25,40.14,40.68,5776,0
+PFIS.US,D,20240308,000000,41.33,41.33,40.6,41.22,7018,0
+PFIS.US,D,20240311,000000,41.29,42,41.21,41.21,6936,0
+PFIS.US,D,20240312,000000,41.4,41.4,40.26,40.45,9312,0
+PFIS.US,D,20240313,000000,40.83,41.305,40.28,40.39,7097,0
+PFIS.US,D,20240314,000000,40.495,40.495,38.085,39.32,10542,0
+PFIS.US,D,20240315,000000,38.98,43.08,38.98,41.64,62272,0
+PFIS.US,D,20240318,000000,41.44,41.44,39.81,39.81,11748,0
+PFIS.US,D,20240319,000000,39.925,40.24,39.235,39.61,18061,0
+PFIS.US,D,20240320,000000,39.71,41.97,39.585,41.62,9708,0
+PFIS.US,D,20240321,000000,41.56,42.79,41.56,42.2,12017,0
+PFIS.US,D,20240322,000000,41.57,41.57,40.15,40.39,13370,0
+PFIS.US,D,20240325,000000,40.68,40.91,40.34,40.34,12201,0
+PFIS.US,D,20240326,000000,40.5,40.74,40.2669,40.45,5558,0
+PFIS.US,D,20240327,000000,40.6,41.7,40.6,41.21,10981,0
+PFIS.US,D,20240328,000000,40.81,43.64,40.81,43.11,30250,0
+PFIS.US,D,20240401,000000,43.28,43.28,41.22,41.22,8312,0
+PFIS.US,D,20240402,000000,39.23,39.23,38.71,39.09,10566,0
+PFIS.US,D,20240403,000000,39.07,39.48,39.06,39.09,13535,0
+PFIS.US,D,20240404,000000,39.595,39.845,39.12,39.38,12470,0
+PFIS.US,D,20240405,000000,39.075,39.51,38.72,38.72,7000,0
+PFIS.US,D,20240408,000000,38.5,39.71,38.5,38.86,6780,0
+PFIS.US,D,20240409,000000,39.34,39.35,38.51,39.1,11974,0
+PFIS.US,D,20240410,000000,38.5,38.5,37.18,37.81,17571,0
+PFIS.US,D,20240411,000000,37.87,38.115,37.51,37.72,10385,0
+PFIS.US,D,20240412,000000,37.38,37.7499,36.94,37.39,7213,0
+PFIS.US,D,20240415,000000,37.0001,37.815,37,37.15,7491,0
+PFIS.US,D,20240416,000000,37.36,38.5,37.06,37.23,8219,0
+PFIS.US,D,20240417,000000,37.5939,37.5939,36.2601,37.04,12408,0
+PFIS.US,D,20240418,000000,36.9,37.69,36.41,36.99,19022,0
+PFIS.US,D,20240419,000000,36.59,38.09,36.5209,38.09,10554,0
+PFIS.US,D,20240422,000000,38,38.86,37.95,38.31,8166,0
+PFIS.US,D,20240423,000000,39.16,39.16,37.97,38.94,6257,0
+PFIS.US,D,20240424,000000,39.22,39.22,38.45,38.74,7124,0
+PFIS.US,D,20240425,000000,38.41,38.41,37.07,37.95,10004,0
+PFIS.US,D,20240426,000000,37.9,38.4671,37.53,38.28,7153,0
+PFIS.US,D,20240429,000000,37.5009,38.66,37.48,38.02,9649,0
+PFIS.US,D,20240430,000000,38,38,37.75,37.87,9204,0
+PFIS.US,D,20240501,000000,38.25,39.39,38.25,38.99,9436,0
+PFIS.US,D,20240502,000000,39.3688,39.445,38.4,38.5,15508,0
+PFIS.US,D,20240503,000000,39.5,39.62,39.3,39.6,6425,0
+PFIS.US,D,20240506,000000,40.105,40.105,39.09,39.31,7097,0
+PFIS.US,D,20240507,000000,39.21,39.21,37.9,37.9,6951,0
+PFIS.US,D,20240508,000000,38,38.62,37.4146,38.06,7548,0
+PFIS.US,D,20240509,000000,38.5,39.2,37.47,39.2,6442,0
+PFIS.US,D,20240510,000000,39.24,39.24,38.55,38.65,4254,0
+PFIS.US,D,20240513,000000,37.5,38.985,37.5,37.5,8593,0
+PFIS.US,D,20240514,000000,37.75,39.375,37.55,39.28,16368,0
+PFIS.US,D,20240515,000000,39.4,40,39.35,39.44,13574,0
+PFIS.US,D,20240516,000000,40.0125,40.99,39.93,40.75,13891,0
+PFIS.US,D,20240517,000000,41.11,41.39,40.75,40.75,5123,0
+PFIS.US,D,20240520,000000,40.81,41.25,39.99,40.37,17924,0
+PFIS.US,D,20240521,000000,39.8093,41.26,39.8093,41,12821,0
+PFIS.US,D,20240522,000000,40.95,41.24,40.6222,41.05,8001,0
+PFIS.US,D,20240523,000000,40.69,40.85,40.43,40.43,11832,0
+PFIS.US,D,20240524,000000,40.79,41.08,40.6,41.07,10566,0
+PFIS.US,D,20240528,000000,40.105,40.24,39.54,40.04,7601,0
+PFIS.US,D,20240529,000000,39.58,39.58,38.15,38.28,9299,0
+PFIS.US,D,20240530,000000,38.44,39.705,38.44,39.27,7804,0
+PFIS.US,D,20240531,000000,39.16,40.0425,38.99,38.99,20325,0
+PFIS.US,D,20240603,000000,39.03,39.9302,37.92,38.01,25854,0
+PFIS.US,D,20240604,000000,38.24,38.8676,37.62,38.3,7739,0
+PFIS.US,D,20240605,000000,38.2,39.06,37.993,38.4,18616,0
+PFIS.US,D,20240606,000000,38.0413,38.97,38.0413,38.8,4623,0
+PFIS.US,D,20240607,000000,37.7058,39.02,37.7058,38.35,6436,0
+PFIS.US,D,20240610,000000,38.46,39.44,37.9162,37.99,5584,0
+PFIS.US,D,20240611,000000,37.88,37.88,37.88,37.88,4416,0
+PFIS.US,D,20240612,000000,38.89,39.9,38.03,38.03,11958,0
+PFIS.US,D,20240613,000000,38.34,38.34,37.68,37.98,5614,0
+PFIS.US,D,20240614,000000,38.3,40,38,39.73,33554,0
+PFIS.US,D,20240617,000000,39.3,41.3,39.3,41.3,20989,0
+PFIS.US,D,20240618,000000,40.7,41.97,40.54,41.19,17808,0
+PFIS.US,D,20240620,000000,40.71,41.5,39.78,40.09,28441,0
+PFIS.US,D,20240621,000000,40.09,40.09,39.52,39.58,26674,0
+PFIS.US,D,20240624,000000,39.99,39.99,39.49,39.49,10366,0
+PFIS.US,D,20240625,000000,39.79,40.65,39.5144,40.21,15748,0
+PFIS.US,D,20240626,000000,39.81,42.8,39.81,42.18,42369,0
+PFIS.US,D,20240627,000000,42.56,44.34,42.295,43.6,56686,0
+PFIS.US,D,20240628,000000,43.9,46.245,43.9,45.54,330237,0
+PFIS.US,D,20240701,000000,45.87,46.91,44.31,45.52,46249,0
+PFIS.US,D,20240702,000000,45.44,45.62,43.87,43.95,44048,0
+PFIS.US,D,20240703,000000,44,44.075,43.14,43.72,19950,0
+PFIS.US,D,20240705,000000,43.36,43.36,41.22,41.44,43051,0
+PFIS.US,D,20240708,000000,41.44,42.72,41.44,42.27,34703,0
+PFIS.US,D,20240709,000000,42.28,42.49,41.74,41.85,17821,0
+PFIS.US,D,20240710,000000,42.1,42.8,41.72,42.65,20513,0
+PFIS.US,D,20240711,000000,43.36,45.63,43.2505,45.05,27849,0
+PFIS.US,D,20240712,000000,45.58,46.38,44.45,44.79,31709,0
+PFIS.US,D,20240715,000000,44.93,46.645,44.35,45.59,32278,0
+PFIS.US,D,20240716,000000,46.19,49.03,46.19,49.01,30791,0
+PFIS.US,D,20240717,000000,48.51,50.4097,48.51,49.28,31465,0
+PFIS.US,D,20240718,000000,49.5,49.93,47.02,47.78,19597,0
+PFIS.US,D,20240719,000000,47.79,48.43,47.38,47.77,19650,0
+PFIS.US,D,20240722,000000,47.56,48.89,47.17,48.18,20166,0
+PFIS.US,D,20240723,000000,49,49.65,49,49.2,17068,0
+PFIS.US,D,20240724,000000,48.5801,50.33,48.31,48.73,24927,0
+PFIS.US,D,20240725,000000,49.16,51,49.16,50.16,22959,0
+PFIS.US,D,20240726,000000,50.3,50.495,49.12,50.49,16969,0
+PFIS.US,D,20240729,000000,50.76,50.76,48.32,48.86,14395,0
+PFIS.US,D,20240730,000000,49.375,49.375,48.5,49.29,14912,0
+PFIS.US,D,20240731,000000,49.51,50.98,49.49,49.67,30632,0
+PFIS.US,D,20240801,000000,48.85,48.85,45.98,47.4,18635,0
+PFIS.US,D,20240802,000000,45.7,46.0999,45.05,45.46,17409,0
+PFIS.US,D,20240805,000000,43.54,44.89,42.004,44.2,23088,0
+PFIS.US,D,20240806,000000,43.5,44.41,43,44.04,22977,0
+PFIS.US,D,20240807,000000,44.28,44.36,43.1,43.7,12104,0
+PFIS.US,D,20240808,000000,44.15,45.255,44.15,44.97,15343,0
+PFIS.US,D,20240809,000000,44.7,44.96,42.91,42.92,81883,0
+PFIS.US,D,20240812,000000,43.09,43.895,42.3,42.78,19256,0
+PFIS.US,D,20240813,000000,43.3049,43.3049,42.45,42.92,26276,0
+PFIS.US,D,20240814,000000,42.7,42.82,42.35,42.79,18945,0
+PFIS.US,D,20240815,000000,43.25,44.95,43.25,44.13,26627,0
+PFIS.US,D,20240816,000000,44.08,45.9483,44.01,45.51,17301,0
+PFIS.US,D,20240819,000000,45.3,45.775,45.3,45.62,10757,0
+PFIS.US,D,20240820,000000,44.77,44.77,44.26,44.63,9885,0
+PFIS.US,D,20240821,000000,45.15,45.25,44.314,45.09,10992,0
+PFIS.US,D,20240822,000000,44.86,45.395,44.5,44.5,11486,0
+PFIS.US,D,20240823,000000,45.515,47.55,45.515,47.17,30802,0
+PFIS.US,D,20240826,000000,47.82,47.82,46.57,46.64,20796,0
+PFIS.US,D,20240827,000000,46.53,46.92,46.43,46.92,8534,0
+PFIS.US,D,20240828,000000,47.09,47.5,46.5648,47.2,9311,0
+PFIS.US,D,20240829,000000,47.84,48.04,47.5,47.96,8999,0
+PFIS.US,D,20240830,000000,47.54,47.79,46.62,47.61,12611,0
+PFIS.US,D,20240903,000000,46.95,47.5,45.13,45.97,25597,0
+PFIS.US,D,20240904,000000,45.27,45.31,44.67,44.88,18210,0
+PFIS.US,D,20240905,000000,44.88,44.88,43.87,44.18,20896,0
+PFIS.US,D,20240906,000000,44.45,44.85,44.02,44.3,13638,0
+PFIS.US,D,20240909,000000,44.67,44.9,44,44.64,15323,0
+PFIS.US,D,20240910,000000,44.1,45.09,43.94,45.09,11083,0
+PFIS.US,D,20240911,000000,45.04,45.04,43.68,44.28,6989,0
+PFIS.US,D,20240912,000000,44.74,45.58,44.48,44.51,23430,0
+PFIS.US,D,20240913,000000,45.4,48.41,45.4,47.05,35105,0
+PFIS.US,D,20240916,000000,47.39,47.61,46.97,47.37,9707,0
+PFIS.US,D,20240917,000000,48.05,48.64,46.79,47.25,14098,0
+PFIS.US,D,20240918,000000,47.195,49.02,46.886,48.13,15233,0
+PFIS.US,D,20240919,000000,49.71,49.71,48.2607,49.32,11577,0
+PFIS.US,D,20240920,000000,48.76,49.49,47.14,47.84,75993,0
+PFIS.US,D,20240923,000000,47.44,47.45,46.5001,46.92,10205,0
+PFIS.US,D,20240924,000000,47.03,47.06,46.7,46.75,11289,0
+PFIS.US,D,20240925,000000,46.36,46.565,45.5005,46.1,20261,0
+PFIS.US,D,20240926,000000,46.8,46.8,46.12,46.38,13771,0
+PFIS.US,D,20240927,000000,46.68,46.96,46.09,46.45,9631,0
+PFIS.US,D,20240930,000000,46.16,47.02,46.005,46.88,5666,0
+PFIS.US,D,20241001,000000,47.15,47.15,45.01,45.05,12829,0
+PFIS.US,D,20241002,000000,44.73,45.1,44.73,44.77,6910,0
+PFIS.US,D,20241003,000000,44.35,45.4712,44.2624,44.73,8012,0
+PFIS.US,D,20241004,000000,45.42,45.63,44.15,45.26,9332,0
+PFIS.US,D,20241007,000000,44.81,45.46,44.81,45.46,6076,0
+PFIS.US,D,20241008,000000,45.72,45.72,44.1,44.73,9637,0
+PFIS.US,D,20241009,000000,44.5409,45.77,44.5409,45.18,7449,0
+PFIS.US,D,20241010,000000,44.57,45.44,44.2564,45.44,10758,0
+PFIS.US,D,20241011,000000,46.9,47.36,46.7325,47.23,8071,0
+PFIS.US,D,20241014,000000,45.4452,47.48,45.4452,47.09,4927,0
+PFIS.US,D,20241015,000000,47.12,48.88,46.612,47.66,21312,0
+PFIS.US,D,20241016,000000,48.37,48.57,48.01,48.51,14142,0
+PFIS.US,D,20241017,000000,48.6755,49.5,48.66,49.48,9310,0
+PFIS.US,D,20241018,000000,49.5,49.5,48.43,48.58,12142,0
+PFIS.US,D,20241021,000000,48.18,48.18,46.1301,46.35,9140,0
+PFIS.US,D,20241022,000000,46.6,47.38,46.5739,47.38,6768,0
+PFIS.US,D,20241023,000000,46.83,47.276,46.6932,47.2,6473,0
+PFIS.US,D,20241024,000000,47.04,47.17,46.78,47.17,5860,0
+PFIS.US,D,20241025,000000,47.821,47.821,45.8119,46.18,10407,0
+PFIS.US,D,20241028,000000,46.17,48.055,46.17,47.36,9729,0
+PFIS.US,D,20241029,000000,46.77,47.55,46.7378,47.44,8258,0
+PFIS.US,D,20241030,000000,48.42,48.62,47.94,47.94,6204,0
+PFIS.US,D,20241031,000000,47.1,47.1,46.66,46.66,6264,0
+PFIS.US,D,20241101,000000,46.9,47.47,46.9,47.13,7758,0
+PFIS.US,D,20241104,000000,47.19,47.19,46.43,46.84,8802,0
+PFIS.US,D,20241105,000000,47.2,48.4,46.5472,48.4,10635,0
+PFIS.US,D,20241106,000000,50,55.64,50,54.71,67291,0
+PFIS.US,D,20241107,000000,54.5,54.5,49.54,50.48,45679,0
+PFIS.US,D,20241108,000000,50.83,50.83,49.48,49.99,51021,0
+PFIS.US,D,20241111,000000,50.49,52.75,49.68,52.3,72177,0
+PFIS.US,D,20241112,000000,52.03,53.41,51.5403,52.5,45342,0
+PFIS.US,D,20241113,000000,53.03,54,52.1644,52.28,31689,0
+PFIS.US,D,20241114,000000,52.22,52.46,50.624,52.3,21407,0
+PFIS.US,D,20241115,000000,52.88,52.88,51.345,52.37,26052,0
+PFIS.US,D,20241118,000000,52.88,52.88,51.1616,51.5,38503,0
+PFIS.US,D,20241119,000000,51.04,52.57,50.98,52.57,38461,0
+PFIS.US,D,20241120,000000,52.5,52.77,51.72,52.69,30280,0
+PFIS.US,D,20241121,000000,52.75,54.99,52.75,54.85,57232,0
+PFIS.US,D,20241122,000000,54.86,56.5,53.672,56.49,24549,0
+PFIS.US,D,20241125,000000,57.28,59.45,57.28,58.76,57976,0
+PFIS.US,D,20241126,000000,58.65,59.7,56.8,56.83,69689,0
+PFIS.US,D,20241127,000000,57.29,57.35,56.245,56.78,26110,0
+PFIS.US,D,20241129,000000,56.04,56.04,54.855,55.19,18662,0
+PFIS.US,D,20241202,000000,54.541,55.738,54.52,55.47,13852,0
+PFIS.US,D,20241203,000000,55.6,55.6,54.06,54.3,15703,0
+PFIS.US,D,20241204,000000,54.65,55.02,53.88,54.98,22036,0
+PFIS.US,D,20241205,000000,55,55.24,54.18,54.35,21194,0
+PFIS.US,D,20241206,000000,54.61,55.3203,53.5101,54.88,21520,0
+PFIS.US,D,20241209,000000,55.35,55.82,54.55,55.24,36077,0
+PFIS.US,D,20241210,000000,54.55,56.63,54.4001,55.34,24362,0
+PFIS.US,D,20241211,000000,56.2,56.8024,54.425,55.8,32951,0
+PFIS.US,D,20241212,000000,55.99,56.075,54.71,55.21,38805,0
+PFIS.US,D,20241213,000000,55.2,56.4,54.375,55.92,52996,0
+PFIS.US,D,20241216,000000,56.49,56.6,54.35,56.11,35814,0
+PFIS.US,D,20241217,000000,57,57,54.77,55.24,26391,0
+PFIS.US,D,20241218,000000,55.36,55.45,50.92,51.61,38716,0
+PFIS.US,D,20241219,000000,51.84,52.55,50.52,50.66,34471,0
+PFIS.US,D,20241220,000000,49.75,52.35,49.75,52.17,86336,0
+PFIS.US,D,20241223,000000,51.98,52.205,50.9684,51.38,27846,0
+PFIS.US,D,20241224,000000,51.31,52.07,50.63,51.96,16575,0
+PFIS.US,D,20241226,000000,51.45,52.205,51.2475,52.17,10021,0
+PFIS.US,D,20241227,000000,51.86,52.3736,50.28,51.09,24947,0
+PFIS.US,D,20241230,000000,50.99,51.48,50.47,51.33,9595,0
+PFIS.US,D,20241231,000000,51.93,51.93,50.5159,51.18,16503,0
+PFIS.US,D,20250102,000000,51.37,51.51,49.32,49.35,22722,0
+PFIS.US,D,20250103,000000,49.64,50.195,48.5,50.14,13923,0
+PFIS.US,D,20250106,000000,50.08,50.84,49.2,49.26,30020,0
+PFIS.US,D,20250107,000000,49.23,50.23,48.01,48.765,30102,0
+PFIS.US,D,20250108,000000,48.84,49.12,48.17,48.51,16654,0
+PFIS.US,D,20250110,000000,47.5,47.5,46.0709,46.88,30632,0
+PFIS.US,D,20250113,000000,46.2,48.16,46.2,47.88,16669,0
+PFIS.US,D,20250114,000000,48.18,49.34,47.9,48.95,17990,0
+PFIS.US,D,20250115,000000,50.61,51,49.64,50.15,36634,0
+PFIS.US,D,20250116,000000,50.25,50.25,48.89,49.97,82275,0
+PFIS.US,D,20250117,000000,50.52,52.1798,49.85,50.43,97682,0
+PFIS.US,D,20250121,000000,51.815,51.95,51.1974,51.51,36420,0
+PFIS.US,D,20250122,000000,51.25,51.49,50.3178,50.32,38808,0
+PFIS.US,D,20250123,000000,50,50.96,50,50.79,38914,0
+PFIS.US,D,20250124,000000,50.4,51.33,50.12,50.85,17215,0
+PFIS.US,D,20250127,000000,50.5,52.53,50.5,51.62,22558,0
+PFIS.US,D,20250128,000000,51.22,52.3398,51.22,51.79,14943,0
+PFIS.US,D,20250129,000000,52.14,52.42,51.36,51.75,11356,0
+PFIS.US,D,20250130,000000,50.915,52.37,50.915,51.38,13500,0
+PFIS.US,D,20250131,000000,51.3,52.3514,50.92,51.47,24277,0
+PFIS.US,D,20250203,000000,50.21,51.9,50.2,50.96,16830,0
+PFIS.US,D,20250204,000000,50.61,52.23,50.21,52.06,14979,0
+PFIS.US,D,20250205,000000,52.7,53.17,51.6,52.83,13997,0
+PFIS.US,D,20250206,000000,52.98,54.2,52.98,53.7,11260,0
+PFIS.US,D,20250207,000000,53.61,53.61,49.79,50.97,29845,0
+PFIS.US,D,20250210,000000,51.49,51.92,50.345,51.55,30022,0
+PFIS.US,D,20250211,000000,50.78,53.4,50.78,53.11,26717,0
+PFIS.US,D,20250212,000000,52.12,52.3599,51.121,51.58,43118,0
+PFIS.US,D,20250213,000000,51.87,52.16,51.0618,51.87,23929,0
+PFIS.US,D,20250214,000000,52.19,52.525,51.88,52.48,15808,0
+PFIS.US,D,20250218,000000,52.3,53.09,51.74,51.82,52046,0
+PFIS.US,D,20250219,000000,51.46,51.58,50.26,51.36,52527,0
+PFIS.US,D,20250220,000000,51.1,51.9406,49.615,50.25,25409,0
+PFIS.US,D,20250221,000000,50.81,50.945,49.04,49.25,17901,0
+PFIS.US,D,20250224,000000,49.73,49.73,48.382,48.382,20086,0
+PFIS.US,D,20250225,000000,48.4,49.46,48.29,48.74,31633,0
+PFIS.US,D,20250226,000000,48.74,49.07,47.98,48.97,22515,0
+PFIS.US,D,20250227,000000,48.72,49.24,48.27,48.66,15016,0
+PFIS.US,D,20250228,000000,48.29,48.97,48.105,48.83,22356,0
+PFIS.US,D,20250303,000000,48.5,49.555,47.84,48.13,20497,0
+PFIS.US,D,20250304,000000,47.65,48.29,46.89,47.4,22392,0
+PFIS.US,D,20250305,000000,47.54,47.68,45.99,47.11,28628,0
+PFIS.US,D,20250306,000000,46.5,47.11,46.0195,46.79,21689,0
+PFIS.US,D,20250307,000000,46.3,47.42,46.07,46.87,17231,0
+PFIS.US,D,20250310,000000,46.13,46.74,44.92,45,22164,0
+PFIS.US,D,20250311,000000,45.36,45.6,44.85,44.97,22557,0
+PFIS.US,D,20250312,000000,45.12,46.18,44.5301,45.15,18881,0
+PFIS.US,D,20250313,000000,45.44,45.92,44.91,44.91,13000,0
+PFIS.US,D,20250314,000000,45.91,46.82,45.545,46.15,34394,0
+PFIS.US,D,20250317,000000,45.79,46.09,45.5101,45.84,15343,0
+PFIS.US,D,20250318,000000,45.6,45.6,44.94,45.25,38318,0
+PFIS.US,D,20250319,000000,45.1,46.06,45.02,46.06,18017,0
+PFIS.US,D,20250320,000000,45.47,46.78,45.44,45.78,11781,0
+PFIS.US,D,20250321,000000,45.33,45.565,44.6,45,57631,0
+PFIS.US,D,20250324,000000,46.15,46.31,45.67,45.97,18112,0
+PFIS.US,D,20250325,000000,46.4246,46.4246,45.18,45.58,21452,0
+PFIS.US,D,20250326,000000,45.68,46.36,44.741,45.9,18117,0
+PFIS.US,D,20250327,000000,46,46.22,45.5,45.72,13531,0
+PFIS.US,D,20250328,000000,45.625,45.625,44.6274,44.73,7094,0
+PFIS.US,D,20250331,000000,44.38,45.18,44.1119,44.47,23809,0
+PFIS.US,D,20250401,000000,44.41,44.85,44.04,44.6,13957,0
+PFIS.US,D,20250402,000000,44.045,44.61,43.905,44.61,15200,0
+PFIS.US,D,20250403,000000,42.42,42.42,40.545,40.74,21403,0
+PFIS.US,D,20250404,000000,39.57,41.585,38.895,41.355,51097,0
+PFIS.US,D,20250407,000000,40.45,42.35,39.05,40.76,21721,0
+PFIS.US,D,20250408,000000,41.91,41.91,40.28,40.78,21834,0
+PFIS.US,D,20250409,000000,39.9894,44.76,39.9894,43.51,30837,0
+PFIS.US,D,20250410,000000,42.48,42.48,40.09,40.67,19910,0
+PFIS.US,D,20250411,000000,40.19,41.33,40.19,40.81,14064,0
+PFIS.US,D,20250414,000000,41.71,41.73,40.2834,40.81,22520,0
+PFIS.US,D,20250415,000000,40.92,42.27,40.775,42.07,24602,0
+PFIS.US,D,20250416,000000,41.93,42.315,41.61,42.14,22055,0
+PFIS.US,D,20250417,000000,41.77,42.6276,41.77,42.59,33715,0
+PFIS.US,D,20250421,000000,42.07,42.3,41.4,41.54,17129,0
+PFIS.US,D,20250422,000000,41.39,43.435,41.39,43.3,20600,0
+PFIS.US,D,20250423,000000,44.25,44.25,42.9,43.25,13707,0
+PFIS.US,D,20250424,000000,44.126,44.126,42.7355,43.75,14783,0
+PFIS.US,D,20250425,000000,43.09,43.57,40.8883,42.855,17735,0
+PFIS.US,D,20250428,000000,43.581,43.581,42.35,43.09,18695,0
+PFIS.US,D,20250429,000000,42.91,44.105,42.65,43.71,21993,0
+PFIS.US,D,20250430,000000,42.96,43.9,42.755,43.22,19259,0
+PFIS.US,D,20250501,000000,45,45,43.24,44.18,17684,0
+PFIS.US,D,20250502,000000,44.65,45.31,44.35,45.31,17456,0
+PFIS.US,D,20250505,000000,45.3,45.71,45.005,45.67,23610,0
+PFIS.US,D,20250506,000000,45.64,45.94,45.335,45.67,21718,0
+PFIS.US,D,20250507,000000,46.14,47.03,45.63,45.85,17060,0
+PFIS.US,D,20250508,000000,46.59,48.085,46.45,47.74,19503,0
+PFIS.US,D,20250509,000000,48.17,48.17,47.21,47.7,10714,0
+PFIS.US,D,20250512,000000,50.27,50.4899,49.29,49.61,16855,0
+PFIS.US,D,20250513,000000,50.3,50.495,49.19,49.67,22696,0
+PFIS.US,D,20250514,000000,49.33,50.7,49.31,50.37,18229,0
+PFIS.US,D,20250515,000000,50.24,51.06,49.5464,50.55,31696,0
+PFIS.US,D,20250516,000000,50.44,51.47,49.62,49.62,34286,0
+PFIS.US,D,20250519,000000,49.41,51.31,49.41,51.21,42854,0
+PFIS.US,D,20250520,000000,50.98,51.825,50.58,50.76,33041,0
+PFIS.US,D,20250521,000000,50.58,50.58,47.03,49.57,45523,0
+PFIS.US,D,20250522,000000,49.515,49.52,48.56,48.56,15429,0
+PFIS.US,D,20250523,000000,47.75,48.75,47.75,48.31,15425,0
+PFIS.US,D,20250527,000000,48.62,49.76,48.35,49.67,12636,0
+PFIS.US,D,20250528,000000,49.4,49.83,48.56,48.66,13661,0
+PFIS.US,D,20250529,000000,48.76,49.2227,48.52,49.19,8996,0
+PFIS.US,D,20250530,000000,47.58,48.405,47.48,48.06,17072,0
+PFIS.US,D,20250602,000000,48.04,48.04,47.35,47.66,18451,0
+PFIS.US,D,20250603,000000,47.21,48.8623,47.21,48.3,12932,0
+PFIS.US,D,20250604,000000,48.07,48.7879,47.23,47.4,12117,0
+PFIS.US,D,20250605,000000,47.5,47.9,46.75,47.56,16445,0
+PFIS.US,D,20250606,000000,47.95,48.49,47.95,48.49,18029,0
+PFIS.US,D,20250609,000000,48.48,49.3,48.2661,48.52,22979,0
+PFIS.US,D,20250610,000000,49,49.59,48.8,49.44,14757,0
+PFIS.US,D,20250611,000000,49.99,49.99,48.65,48.89,12854,0
+PFIS.US,D,20250612,000000,48.98,49.6715,48.5,49.15,18673,0
+PFIS.US,D,20250613,000000,48.9,49.1675,47.5,47.7,48347,0
+PFIS.US,D,20250616,000000,48.36,48.36,47.02,47.24,14356,0
+PFIS.US,D,20250617,000000,46.69,47.16,46.2001,46.67,14855,0
+PFIS.US,D,20250618,000000,46.45,47.54,46.45,47.14,10062,0
+PFIS.US,D,20250620,000000,47.31,47.97,46.4275,46.96,44145,0
+PFIS.US,D,20250623,000000,46.74,48.62,46.74,48.62,16122,0
+PFIS.US,D,20250624,000000,49.13,49.6679,49,49.64,17662,0
+PFIS.US,D,20250625,000000,49.58,49.63,47.9163,48.57,11313,0
+PFIS.US,D,20250626,000000,48.8,49.9899,48.78,49.77,14561,0
+PFIS.US,D,20250627,000000,49.99,50.75,49.39,49.6,62971,0
+PFIS.US,D,20250630,000000,49.63,50.03,49.25,49.37,26275,0
+PFIS.US,D,20250701,000000,49.825,52.2,49.825,51.35,58496,0
+PFIS.US,D,20250702,000000,51.7,52.39,51.39,52.1,64929,0
+PFIS.US,D,20250703,000000,52.49,53.5,52.49,53.4,19774,0
+PFIS.US,D,20250707,000000,52.66,54,52.17,52.68,35543,0
+PFIS.US,D,20250708,000000,53,53.35,52.39,52.39,28662,0
+PFIS.US,D,20250709,000000,52.55,52.94,52.34,52.94,11358,0
+PFIS.US,D,20250710,000000,53,53.075,52,52.93,18237,0
+PFIS.US,D,20250711,000000,51.66,51.9,50.86,51.23,86558,0
+PFIS.US,D,20250714,000000,50.89,52.09,50.89,52.09,148924,0
+PFIS.US,D,20250715,000000,52.05,52.33,50.91,51.05,82485,0
+PFIS.US,D,20250716,000000,51.56,51.77,50.25,51.6,46731,0
+PFIS.US,D,20250717,000000,51.6,52.12,51.525,51.71,29237,0
+PFIS.US,D,20250718,000000,52.22,52.22,51.18,51.56,44526,0
+PFIS.US,D,20250721,000000,51.92,52.71,51.79,51.99,18605,0
+PFIS.US,D,20250722,000000,52.18,52.82,51.86,51.86,23269,0
+PFIS.US,D,20250723,000000,52.36,52.5,51.8,52.28,19365,0
+PFIS.US,D,20250724,000000,51.74,51.74,50.33,50.41,15442,0
+PFIS.US,D,20250725,000000,50.34,50.49,49.86,49.89,16016,0
+PFIS.US,D,20250728,000000,50.2214,50.71,49.93,50.5,20036,0
+PFIS.US,D,20250729,000000,50.55,50.85,49.59,49.6,17448,0
+PFIS.US,D,20250730,000000,49.6,50.001,47.93,48.45,20607,0
+PFIS.US,D,20250731,000000,48.54,49.4,48.28,48.71,25550,0
+PFIS.US,D,20250801,000000,47.6,47.6,46.25,46.9,30745,0
+PFIS.US,D,20250804,000000,47.19,48.51,46.9,48.18,29735,0
+PFIS.US,D,20250805,000000,47.95,47.95,46.615,47.49,17761,0
+PFIS.US,D,20250806,000000,47.19,48.11,47.19,47.45,18526,0
+PFIS.US,D,20250807,000000,47.94,48.04,46.9,47.28,15506,0
+PFIS.US,D,20250808,000000,47.72,48.87,47.3101,47.98,12397,0
+PFIS.US,D,20250811,000000,48.29,49.25,48.1,48.98,22970,0
+PFIS.US,D,20250812,000000,49.14,51.2661,48.59,50.85,27079,0
+PFIS.US,D,20250813,000000,51.38,51.86,50.885,51.54,14955,0
+PFIS.US,D,20250814,000000,50.46,51.065,49.965,50.58,18102,0
+PFIS.US,D,20250815,000000,50.88,51.385,49.39,50.18,53699,0
+PFIS.US,D,20250818,000000,50.15,50.555,49.555,49.95,18089,0
+PFIS.US,D,20250819,000000,49.95,51.03,49.88,50.05,20463,0
+PFIS.US,D,20250820,000000,49.96,50.65,49.63,50.28,16656,0
+PFIS.US,D,20250821,000000,49.88,50.24,49.67,49.95,11790,0
+PFIS.US,D,20250822,000000,50.5638,53.01,50.5638,52.87,29536,0
+PFIS.US,D,20250825,000000,52.84,53,52.01,52.68,15862,0
+PFIS.US,D,20250826,000000,52.46,53.57,52.46,53.25,19619,0
+PFIS.US,D,20250827,000000,52.87,53.89,52.87,53.685,40678,0
+PFIS.US,D,20250828,000000,53.59,53.7032,52.95,53.42,20236,0
+PFIS.US,D,20250829,000000,52.8,52.95,52.165,52.41,28265,0
+PFIS.US,D,20250902,000000,51.87,53.0799,51.72,52.71,55869,0
+PFIS.US,D,20250903,000000,52.46,53.71,52.16,52.57,60074,0
+PFIS.US,D,20250904,000000,52.88,53.57,52.76,53.57,56161,0
+PFIS.US,D,20250905,000000,53.98,53.98,52.035,52.94,29147,0
+PFIS.US,D,20250908,000000,52.94,52.94,52.16,52.64,22135,0
+PFIS.US,D,20250909,000000,52.74,52.7422,52.255,52.55,18625,0
+PFIS.US,D,20250910,000000,52.5,52.98,52.09,52.4,27066,0
+PFIS.US,D,20250911,000000,52.66,53.38,52.0801,53.37,110463,0
+PFIS.US,D,20250912,000000,53.41,53.41,52.48,52.51,57405,0
+PFIS.US,D,20250915,000000,52.95,53.09,51.285,52.32,73826,0
+PFIS.US,D,20250916,000000,52.33,52.85,50.995,51.28,21410,0
+PFIS.US,D,20250917,000000,51.375,53.4,50.87,51.71,67599,0
+PFIS.US,D,20250918,000000,52,53.05,51.27,52.98,82299,0
+PFIS.US,D,20250919,000000,52.93,52.93,51.04,51.31,108120,0
+PFIS.US,D,20250922,000000,51.26,51.59,50.82,50.99,32471,0
+PFIS.US,D,20250923,000000,51.24,52.04,50.57,50.85,27424,0
+PFIS.US,D,20250924,000000,50.54,51.36,50.28,50.58,26611,0
+PFIS.US,D,20250925,000000,50.18,50.49,49.58,49.915,15496,0
+PFIS.US,D,20250926,000000,50.38,50.38,48.51,49.66,26719,0
+PFIS.US,D,20250929,000000,49.87,49.87,48.125,48.78,36580,0
+PFIS.US,D,20250930,000000,48.46,50.535,47.8,48.61,33234,0
+PFIS.US,D,20251001,000000,48.1,48.895,47.48,48.03,29961,0
+PFIS.US,D,20251002,000000,48.01,48.48,47.11,47.62,20060,0
+PFIS.US,D,20251003,000000,47.8,48.575,47.1201,47.91,30741,0
+PFIS.US,D,20251006,000000,48.32,49.6326,47.4143,48,25694,0
+PFIS.US,D,20251007,000000,47.82,47.9672,47.15,47.17,11729,0
+PFIS.US,D,20251008,000000,47.12,47.65,46.95,47.34,16631,0
+PFIS.US,D,20251009,000000,47.36,47.8425,46.5,46.57,26243,0
+PFIS.US,D,20251010,000000,46.67,47.4429,45.34,45.64,25632,0
+PFIS.US,D,20251013,000000,46.11,46.49,45.415,46.04,30536,0
+PFIS.US,D,20251014,000000,45.85,48.05,45.345,47.85,24246,0
+PFIS.US,D,20251015,000000,48.05,48.145,46.945,47.23,20933,0
+PFIS.US,D,20251016,000000,47.03,47.36,45.185,45.28,23015,0
+PFIS.US,D,20251017,000000,45.73,46.61,45.51,46.41,23114,0
+PFIS.US,D,20251020,000000,46.54,47.2,46.13,47.18,18325,0
+PFIS.US,D,20251021,000000,46.83,47.45,46.83,47.3,15084,0
+PFIS.US,D,20251022,000000,48,48.22,47.455,47.93,17622,0
+PFIS.US,D,20251023,000000,47.93,47.99,47.1,47.15,12744,0
+PFIS.US,D,20251024,000000,47.54,48.28,47.54,48.28,7494,0
+PFIS.US,D,20251027,000000,48.35,48.4199,47.79,47.8,13377,0
+PFIS.US,D,20251028,000000,47.76,48.25,47.165,48.08,16503,0
+PFIS.US,D,20251029,000000,47.93,48.4964,46.61,47.06,20975,0
+PFIS.US,D,20251030,000000,47.05,47.44,47.01,47.15,11736,0
+PFIS.US,D,20251031,000000,45.37,46.01,43.64,44.54,35883,0
+PFIS.US,D,20251103,000000,44.31,45.11,44.3,44.93,22243,0
+PFIS.US,D,20251104,000000,44.66,45.82,44.26,44.97,30405,0
+PFIS.US,D,20251105,000000,45.27,46.34,45,46.31,20077,0
+PFIS.US,D,20251106,000000,46.01,46.23,45.67,45.96,11452,0
+PFIS.US,D,20251107,000000,45.97,46.7,45.95,46.45,15134,0
+PFIS.US,D,20251110,000000,46.48,47.15,46,46.74,18039,0
+PFIS.US,D,20251111,000000,46.75,47.46,46.685,47.16,17865,0
+PFIS.US,D,20251112,000000,47.79,47.79,46.92,47.085,23697,0
+PFIS.US,D,20251113,000000,46.75,47.66,46.695,47.06,16974,0
+PFIS.US,D,20251114,000000,46.98,47.45,46.22,47.41,18374,0
+PFIS.US,D,20251117,000000,47.4004,47.4004,46.07,46.14,31415,0
+PFIS.US,D,20251118,000000,46.22,46.9,46.22,46.88,24219,0
+PFIS.US,D,20251119,000000,46.72,47.62,46.72,47.47,24279,0
+PFIS.US,D,20251120,000000,48.04,48.04,46.96,47,28016,0
+PFIS.US,D,20251121,000000,47,49.14,47,48.42,42472,0
+PFIS.US,D,20251124,000000,48.49,48.705,47.7375,48.43,20563,0
+PFIS.US,D,20251125,000000,48.55,49.64,48.55,49.35,24208,0
+PFIS.US,D,20251126,000000,49.07,49.845,49.07,49.49,30876,0
+PFIS.US,D,20251128,000000,49.05,49.25,48.49,48.79,18088,0
+PFIS.US,D,20251201,000000,48.22,49.567,48.22,49.37,19962,0
+PFIS.US,D,20251202,000000,49.42,49.42,48.73,49.03,14315,0
+PFIS.US,D,20251203,000000,49,50.62,49,50.61,22048,0
+PFIS.US,D,20251204,000000,50.47,50.47,49.68,50.02,23932,0
+PFIS.US,D,20251205,000000,50.21,50.21,49.51,49.73,15588,0
+PFIS.US,D,20251208,000000,49.13,49.67,49.07,49.34,21458,0
+PFIS.US,D,20251209,000000,49.78,50.29,49.205,50.13,22782,0
+PFIS.US,D,20251210,000000,49.96,52.18,49.96,51.74,46846,0
+PFIS.US,D,20251211,000000,51.61,52.765,51.61,52.3,26375,0
+PFIS.US,D,20251212,000000,52.68,52.7999,52.0101,52.63,28154,0
+PFIS.US,D,20251215,000000,52.89,54,52.845,53.22,57584,0
+PFIS.US,D,20251216,000000,53.29,53.41,52.525,52.54,26285,0
+PFIS.US,D,20251217,000000,52.29,52.75,49.2,52.32,33339,0
+PFIS.US,D,20251218,000000,52.78,52.78,51.14,52.36,19974,0
+PFIS.US,D,20251219,000000,52.28,52.89,50.63,51.14,59090,0
+PFIS.US,D,20251222,000000,50.905,51.16,50.1,50.4,25943,0
+PFIS.US,D,20251223,000000,50.05,50.32,49.51,49.67,18058,0
+PFIS.US,D,20251224,000000,49.64,50.23,49,49.97,15401,0
+PFIS.US,D,20251226,000000,49.915,49.955,49.01,49.555,20249,0
+PFIS.US,D,20251229,000000,49.295,49.965,49.27,49.66,38098,0
+PFIS.US,D,20251230,000000,49.4,49.51,48.88,49.01,12915,0
+PFIS.US,D,20251231,000000,49.16,49.33,48.44,48.71,20080,0
+PFIS.US,D,20260102,000000,49.08,49.08,47.89,48.19,26934,0
+PFIS.US,D,20260105,000000,48.05,49.67,48.05,48.76,24275,0
+PFIS.US,D,20260106,000000,48.48,49,48.04,48.74,25879,0
+PFIS.US,D,20260107,000000,48.48,48.48,47.39,47.82,14924,0
+PFIS.US,D,20260108,000000,47.58,49.18,47.58,49.09,16474,0
+PFIS.US,D,20260109,000000,48.63,49.115,48.33,48.53,16920,0
+PFIS.US,D,20260112,000000,48.71,49.19,48.35,49.19,16611,0
+PFIS.US,D,20260113,000000,49.4,49.4,48.62,49.21,16715,0
+PFIS.US,D,20260114,000000,48.99,49.79,48.2,49.79,15721,0
+PFIS.US,D,20260115,000000,49.77,50.87,49.77,50.3,15240,0
+PFIS.US,D,20260116,000000,50.06,50.38,49.68,50.01,22293,0
+PFIS.US,D,20260120,000000,49.15,50.29,49.03,50.07,34192,0
+PFIS.US,D,20260121,000000,50.8675,52.7,50.755,52.46,22949,0
+PFIS.US,D,20260122,000000,52.45,53.5,52.06,52.79,17863,0
+PFIS.US,D,20260123,000000,51.15,51.29,50.315,50.67,12367,0
+PFIS.US,D,20260126,000000,50.56,51.24,50,50.75,17236,0
+PFIS.US,D,20260127,000000,51.13,51.13,50.065,50.6,8547,0
+PFIS.US,D,20260128,000000,51.314,51.314,49.14,49.92,36701,0
+PFIS.US,D,20260129,000000,50.495,51.4,50.09,51.27,20902,0
+PFIS.US,D,20260130,000000,50.93,52.5,50.27,52.1,23592,0
+PFIS.US,D,20260202,000000,52,54.725,51.6,53.87,29712,0
+PFIS.US,D,20260203,000000,53.6,55.825,53.6,54.98,26737,0
+PFIS.US,D,20260204,000000,54.65,56.48,54.65,55.82,41417,0
+PFIS.US,D,20260205,000000,55.015,56.42,54.1601,55.68,44278,0
+PFIS.US,D,20260206,000000,55.9,56.87,55.88,56.12,24242,0
+PFIS.US,D,20260209,000000,55.79,56.13,55.11,55.22,19369,0
+PFIS.US,D,20260210,000000,55.42,55.47,54,55.3,18352,0
+PFIS.US,D,20260211,000000,55.68,57.02,55.37,55.93,44309,0
+PFIS.US,D,20260212,000000,56.35,56.785,55.335,56.61,39834,0
+PFIS.US,D,20260213,000000,56.74,57.2,56.2401,56.88,12376,0
+PFIS.US,D,20260217,000000,56.97,57.71,56.76,57.17,29800,0
+PFIS.US,D,20260218,000000,56.89,57.7,55.295,55.72,20437,0
diff --git a/daily/us/nasdaq stocks/2/phar.us.txt b/daily/us/nasdaq stocks/2/phar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a98325e2282604e07a5e420c612b29cdec12286
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/phar.us.txt	
@@ -0,0 +1,1203 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PHAR.US,D,20201224,000000,16.02,16.04,14.6,15.59,304742,0
+PHAR.US,D,20201228,000000,14.89,14.95,14.32,14.5,129226,0
+PHAR.US,D,20201229,000000,14.66,14.85,14.08,14.5,53588,0
+PHAR.US,D,20201230,000000,15.05,15.56,14.9901,15.25,55084,0
+PHAR.US,D,20201231,000000,15.4,15.49,15.1,15.195,14321,0
+PHAR.US,D,20210104,000000,15.52,15.52,14.5,14.92,34116,0
+PHAR.US,D,20210105,000000,14.9801,15.1553,14.88,14.88,11734,0
+PHAR.US,D,20210106,000000,14.9,14.98,14.7,14.8405,11231,0
+PHAR.US,D,20210107,000000,15,15,14.7602,14.99,22092,0
+PHAR.US,D,20210108,000000,14.64,14.85,14.64,14.65,20961,0
+PHAR.US,D,20210111,000000,14.52,14.53,14.15,14.34,16650,0
+PHAR.US,D,20210112,000000,14.2601,14.89,14.22,14.6,13932,0
+PHAR.US,D,20210113,000000,14.88,15.075,14.48,14.48,6273,0
+PHAR.US,D,20210114,000000,14.62,15.15,14.62,14.8499,9913,0
+PHAR.US,D,20210115,000000,14.53,15.14,14.2501,14.64,12227,0
+PHAR.US,D,20210119,000000,14.64,14.64,14.45,14.498,6622,0
+PHAR.US,D,20210120,000000,14.6,14.69,14.5,14.68,6731,0
+PHAR.US,D,20210121,000000,14.69,14.7,14.455,14.6,2991,0
+PHAR.US,D,20210122,000000,14.43,14.5,13.9688,14.24,7808,0
+PHAR.US,D,20210125,000000,14.21,14.4105,14.0001,14.3,11610,0
+PHAR.US,D,20210126,000000,14.25,14.395,13.5,13.8,16752,0
+PHAR.US,D,20210127,000000,13.8,14.31,13.53,14.31,7169,0
+PHAR.US,D,20210128,000000,14.24,14.7,14.24,14.6,12264,0
+PHAR.US,D,20210129,000000,14.35,14.45,13.82,14.3,14957,0
+PHAR.US,D,20210201,000000,14.38,14.38,13.945,14.03,3217,0
+PHAR.US,D,20210202,000000,14.1,14.7,13.8195,14.26,25271,0
+PHAR.US,D,20210203,000000,14.2,14.68,14.17,14.66,2730,0
+PHAR.US,D,20210204,000000,14.51,14.6637,14.275,14.6637,4877,0
+PHAR.US,D,20210205,000000,14.34,14.49,14,14.49,4876,0
+PHAR.US,D,20210208,000000,14.25,14.5,13.9,14.18,20061,0
+PHAR.US,D,20210209,000000,13.93,14.09,13.62,13.798,21776,0
+PHAR.US,D,20210210,000000,13.95,13.95,13.6134,13.89,5107,0
+PHAR.US,D,20210211,000000,13.6901,13.89,13.6901,13.89,6350,0
+PHAR.US,D,20210212,000000,13.76,13.83,13.76,13.81,2884,0
+PHAR.US,D,20210216,000000,13.97,14.4,13.8,14.4,8155,0
+PHAR.US,D,20210217,000000,13.68,14.21,13.54,14.2,5333,0
+PHAR.US,D,20210218,000000,13.54,13.97,13.35,13.82,3426,0
+PHAR.US,D,20210219,000000,13.5,13.803,13.39,13.73,6548,0
+PHAR.US,D,20210222,000000,13.29,13.72,13.25,13.54,15538,0
+PHAR.US,D,20210223,000000,13.03,13.03,12.68,12.96,5748,0
+PHAR.US,D,20210224,000000,13.53,13.78,13.29,13.76,13367,0
+PHAR.US,D,20210225,000000,13.88,13.88,13.54,13.56,11139,0
+PHAR.US,D,20210226,000000,13.36,13.64,13.3458,13.64,5143,0
+PHAR.US,D,20210301,000000,13.72,13.79,13.2501,13.66,9105,0
+PHAR.US,D,20210302,000000,13.44,13.66,13.43,13.66,2388,0
+PHAR.US,D,20210303,000000,13.51,13.75,12.9101,13.75,5129,0
+PHAR.US,D,20210304,000000,13.69,13.73,13.1,13.1287,6815,0
+PHAR.US,D,20210305,000000,13.25,13.51,13.0018,13.35,61700,0
+PHAR.US,D,20210308,000000,13.05,13.405,12.96,12.96,13771,0
+PHAR.US,D,20210309,000000,13.48,13.6,13.48,13.6,2700,0
+PHAR.US,D,20210310,000000,13.5,13.5,13.3804,13.3804,888,0
+PHAR.US,D,20210311,000000,13.62,13.62,13.1801,13.1801,1337,0
+PHAR.US,D,20210312,000000,13.4515,13.46,13.25,13.43,1755,0
+PHAR.US,D,20210315,000000,13.53,13.63,13.53,13.63,1556,0
+PHAR.US,D,20210316,000000,13.74,13.85,13.62,13.62,3272,0
+PHAR.US,D,20210318,000000,13.73,13.73,13.25,13.26,4380,0
+PHAR.US,D,20210322,000000,13.4557,13.4557,13.4557,13.4557,548,0
+PHAR.US,D,20210323,000000,13.14,13.35,12.9,13.35,2145,0
+PHAR.US,D,20210324,000000,12.85,12.85,12.77,12.82,2633,0
+PHAR.US,D,20210325,000000,12.4,12.4403,12.2354,12.4403,1242,0
+PHAR.US,D,20210326,000000,12.91,12.97,12.88,12.97,3592,0
+PHAR.US,D,20210329,000000,12.85,13.02,12.85,13.02,6980,0
+PHAR.US,D,20210331,000000,12.975,12.975,12.83,12.83,889,0
+PHAR.US,D,20210401,000000,13.3,13.3,13.09,13.09,1609,0
+PHAR.US,D,20210405,000000,13.23,13.24,13.23,13.24,547,0
+PHAR.US,D,20210406,000000,13.01,13.06,12.7568,12.7568,5087,0
+PHAR.US,D,20210407,000000,13.1701,13.4,13.17,13.4,4159,0
+PHAR.US,D,20210408,000000,13.35,13.35,13.2578,13.2578,1226,0
+PHAR.US,D,20210412,000000,12.96,12.96,12.8,12.8,994,0
+PHAR.US,D,20210413,000000,13,13.25,13,13.25,2671,0
+PHAR.US,D,20210414,000000,13.07,13.07,12.85,13,3702,0
+PHAR.US,D,20210415,000000,13,13.58,12.7361,13.58,5138,0
+PHAR.US,D,20210416,000000,13.07,13.07,13.07,13.07,506,0
+PHAR.US,D,20210419,000000,12.83,12.95,12.83,12.95,513,0
+PHAR.US,D,20210420,000000,12.84,12.9,12.84,12.9,1756,0
+PHAR.US,D,20210421,000000,13.55,13.55,13.55,13.55,251,0
+PHAR.US,D,20210422,000000,13.025,13.55,13.025,13.55,432,0
+PHAR.US,D,20210423,000000,12.76,13.1586,12.69,12.9095,6932,0
+PHAR.US,D,20210426,000000,13.1,13.55,13.1,13.135,2509,0
+PHAR.US,D,20210427,000000,12.96,13.1,12.72,13.1,416,0
+PHAR.US,D,20210428,000000,13.0469,13.0469,12.95,12.95,1030,0
+PHAR.US,D,20210429,000000,12.95,13.05,12.82,12.82,1886,0
+PHAR.US,D,20210430,000000,12.805,12.85,12.805,12.835,1589,0
+PHAR.US,D,20210503,000000,12.87,12.89,12.76,12.76,5506,0
+PHAR.US,D,20210504,000000,12.71,12.72,12.56,12.56,3030,0
+PHAR.US,D,20210505,000000,12.62,12.81,12.5,12.55,3836,0
+PHAR.US,D,20210506,000000,12.48,12.62,12.48,12.5974,2845,0
+PHAR.US,D,20210507,000000,12.98,13.5,12.98,13.2,5633,0
+PHAR.US,D,20210511,000000,13.13,13.13,13.13,13.13,638,0
+PHAR.US,D,20210512,000000,13.16,13.26,13,13.0028,6326,0
+PHAR.US,D,20210513,000000,12.0799,12.15,11.91,11.91,3523,0
+PHAR.US,D,20210514,000000,12.3581,12.3581,11.9815,12.11,3396,0
+PHAR.US,D,20210519,000000,12,12.18,12,12,1715,0
+PHAR.US,D,20210520,000000,12.3,12.3,11.9,12,2941,0
+PHAR.US,D,20210521,000000,12.02,12.46,12.02,12.1022,8992,0
+PHAR.US,D,20210524,000000,12.2773,12.4,12.2,12.2,1283,0
+PHAR.US,D,20210525,000000,12.42,12.56,12.42,12.472,2673,0
+PHAR.US,D,20210528,000000,12.285,12.29,12.04,12.15,6599,0
+PHAR.US,D,20210601,000000,12.2826,12.2826,12.2826,12.2826,182,0
+PHAR.US,D,20210602,000000,12.3,12.3,12.1519,12.245,1972,0
+PHAR.US,D,20210603,000000,12.1776,12.22,12.1776,12.22,307,0
+PHAR.US,D,20210604,000000,12.31,12.43,12.31,12.3225,1809,0
+PHAR.US,D,20210607,000000,12.18,12.31,12.18,12.3,12702,0
+PHAR.US,D,20210608,000000,12.19,12.19,12.075,12.1,5928,0
+PHAR.US,D,20210609,000000,12.1,12.14,12.1,12.1,2660,0
+PHAR.US,D,20210610,000000,12.1,12.135,12,12.02,5835,0
+PHAR.US,D,20210611,000000,12.15,12.27,12.04,12.09,5060,0
+PHAR.US,D,20210615,000000,12.15,12.15,12.15,12.15,104,0
+PHAR.US,D,20210616,000000,12,12,11.86,11.86,1395,0
+PHAR.US,D,20210617,000000,11.84,11.85,11.545,11.545,2280,0
+PHAR.US,D,20210618,000000,11.59,11.65,11.49,11.49,3526,0
+PHAR.US,D,20210622,000000,11.01,11.0203,10.9475,10.95,4249,0
+PHAR.US,D,20210623,000000,10.94,11.115,10.94,11.08,7582,0
+PHAR.US,D,20210624,000000,11.11,11.11,10.95,10.95,321,0
+PHAR.US,D,20210625,000000,11.5,11.725,11.5,11.725,1957,0
+PHAR.US,D,20210628,000000,11.5,11.5,11.07,11.485,4749,0
+PHAR.US,D,20210629,000000,11.51,11.7,11.51,11.6998,539,0
+PHAR.US,D,20210630,000000,11.47,11.47,11.27,11.27,6275,0
+PHAR.US,D,20210701,000000,11.5333,11.57,11.5333,11.57,638,0
+PHAR.US,D,20210702,000000,11.44,11.44,11.39,11.39,592,0
+PHAR.US,D,20210706,000000,11.36,11.36,11.36,11.36,501,0
+PHAR.US,D,20210707,000000,11.21,11.2101,11.21,11.21,8570,0
+PHAR.US,D,20210708,000000,11.39,11.39,11.39,11.39,534,0
+PHAR.US,D,20210709,000000,11.43,11.6031,11.43,11.6031,407,0
+PHAR.US,D,20210712,000000,11.2967,11.37,11.2967,11.37,1785,0
+PHAR.US,D,20210713,000000,11.3,11.3,11.3,11.3,335,0
+PHAR.US,D,20210719,000000,10.82,10.82,10.82,10.82,519,0
+PHAR.US,D,20210720,000000,10.85,10.85,10.8,10.804,945,0
+PHAR.US,D,20210721,000000,11.03,11.17,11.03,11.17,810,0
+PHAR.US,D,20210723,000000,11.37,11.42,11.37,11.42,975,0
+PHAR.US,D,20210727,000000,11.32,11.378,11.18,11.18,1812,0
+PHAR.US,D,20210728,000000,11.4,11.4,10.92,11.1,977,0
+PHAR.US,D,20210729,000000,11.371,11.371,11.371,11.371,253,0
+PHAR.US,D,20210730,000000,11.33,11.33,11.33,11.33,1523,0
+PHAR.US,D,20210802,000000,11.4001,11.4001,11.4001,11.4001,382,0
+PHAR.US,D,20210803,000000,11.38,11.38,11.38,11.38,103,0
+PHAR.US,D,20210804,000000,11.38,11.51,11.38,11.51,520,0
+PHAR.US,D,20210805,000000,10.8,11,10.73,10.73,1167,0
+PHAR.US,D,20210806,000000,10.73,10.73,10.65,10.69,1035,0
+PHAR.US,D,20210809,000000,10.44,10.5325,10,10.5325,3519,0
+PHAR.US,D,20210810,000000,10.5,10.5,10.496,10.496,494,0
+PHAR.US,D,20210811,000000,10.4964,10.4964,10.4964,10.4964,307,0
+PHAR.US,D,20210812,000000,10.45,10.45,10.45,10.45,412,0
+PHAR.US,D,20210813,000000,10.5,10.54,10.5,10.54,606,0
+PHAR.US,D,20210816,000000,10.4,10.4,10.4,10.4,372,0
+PHAR.US,D,20210817,000000,10.05,10.05,10.05,10.05,207,0
+PHAR.US,D,20210818,000000,10.39,10.505,10.01,10.0207,2281,0
+PHAR.US,D,20210819,000000,10.03,10.13,10.03,10.1,2005,0
+PHAR.US,D,20210820,000000,10.0351,10.0351,10.0351,10.0351,530,0
+PHAR.US,D,20210824,000000,10.43,10.43,10.18,10.18,1027,0
+PHAR.US,D,20210825,000000,10.4601,10.4601,10.4601,10.4601,115,0
+PHAR.US,D,20210826,000000,10.58,10.58,10.56,10.56,252,0
+PHAR.US,D,20210827,000000,10.55,10.55,10.55,10.55,416,0
+PHAR.US,D,20210831,000000,10.71,11.05,10.71,11.05,962,0
+PHAR.US,D,20210907,000000,10.48,11.0499,10.48,11.0499,549,0
+PHAR.US,D,20210909,000000,10.2009,10.56,10.2009,10.56,444,0
+PHAR.US,D,20210910,000000,10.16,10.4,10.065,10.4,2589,0
+PHAR.US,D,20210913,000000,10.01,10.01,9.87,9.9,4986,0
+PHAR.US,D,20210914,000000,9.81,10.2,9.7,10.2,1269,0
+PHAR.US,D,20210915,000000,9.7,9.7,9.7,9.7,948,0
+PHAR.US,D,20210916,000000,9.8,9.8,9.7,9.7136,2024,0
+PHAR.US,D,20210917,000000,9.7,9.7,9.7,9.7,424,0
+PHAR.US,D,20210920,000000,9.46,9.47,9.43,9.43,1936,0
+PHAR.US,D,20210922,000000,9.74,10.205,9.74,10.205,835,0
+PHAR.US,D,20210923,000000,9.9,9.9,9.9,9.9,360,0
+PHAR.US,D,20210927,000000,9.73,9.73,9.73,9.73,214,0
+PHAR.US,D,20210928,000000,9.28,9.3,9.25,9.264,1597,0
+PHAR.US,D,20210929,000000,9.63,9.63,9.39,9.39,1561,0
+PHAR.US,D,20210930,000000,9.5,9.5,9.5,9.5,608,0
+PHAR.US,D,20211001,000000,9.3482,9.3482,9.3482,9.3482,115,0
+PHAR.US,D,20211004,000000,9.25,9.25,9.25,9.25,1040,0
+PHAR.US,D,20211005,000000,9.25,9.76,9.17,9.37,1783,0
+PHAR.US,D,20211007,000000,9.8616,9.8616,9.8616,9.8616,7126,0
+PHAR.US,D,20211008,000000,10.07,10.07,9.42,9.42,1187,0
+PHAR.US,D,20211011,000000,9.14,9.14,9.14,9.14,1090,0
+PHAR.US,D,20211012,000000,9.02,9.02,9.02,9.02,262,0
+PHAR.US,D,20211014,000000,9.44,9.44,9.44,9.44,920,0
+PHAR.US,D,20211018,000000,9.7,9.7,9.7,9.7,1182,0
+PHAR.US,D,20211019,000000,9.9999,9.9999,9.9999,9.9999,335,0
+PHAR.US,D,20211020,000000,9.4,9.74,9.4,9.74,2273,0
+PHAR.US,D,20211021,000000,9.51,9.71,9.51,9.71,2133,0
+PHAR.US,D,20211022,000000,9.47,9.47,9.41,9.42,2011,0
+PHAR.US,D,20211025,000000,9.36,9.9301,9.31,9.69,1367,0
+PHAR.US,D,20211026,000000,9.3221,9.3221,9.3,9.3,605,0
+PHAR.US,D,20211027,000000,9.17,9.61,9.17,9.61,1471,0
+PHAR.US,D,20211028,000000,8.4639,8.6625,8.22,8.3949,7185,0
+PHAR.US,D,20211029,000000,8.44,9,8.37,9,3186,0
+PHAR.US,D,20211101,000000,9.0771,9.56,9.0771,9.36,3609,0
+PHAR.US,D,20211102,000000,9.14,9.15,8.894,8.894,1831,0
+PHAR.US,D,20211103,000000,9.75,10.1,9.27,10.1,132501,0
+PHAR.US,D,20211104,000000,10.04,10.04,9.37,9.37,144467,0
+PHAR.US,D,20211105,000000,9.4,9.5699,9.25,9.3,56149,0
+PHAR.US,D,20211108,000000,9.42,9.42,9.15,9.22,31415,0
+PHAR.US,D,20211109,000000,9.18,9.35,9.1072,9.162,16767,0
+PHAR.US,D,20211110,000000,9.32,9.69,9.1,9.18,17793,0
+PHAR.US,D,20211111,000000,9.12,9.2,9.07,9.2,5236,0
+PHAR.US,D,20211112,000000,9.09,9.19,9.02,9.05,9909,0
+PHAR.US,D,20211115,000000,9.04,9.6,9.04,9.07,3372,0
+PHAR.US,D,20211116,000000,9,9,8.94,8.945,8045,0
+PHAR.US,D,20211117,000000,8.94,8.99,8.75,8.895,11090,0
+PHAR.US,D,20211118,000000,8.88,8.8998,8.75,8.8102,3389,0
+PHAR.US,D,20211119,000000,8.75,8.75,8.62,8.6201,4546,0
+PHAR.US,D,20211122,000000,8.62,8.62,8.47,8.47,11727,0
+PHAR.US,D,20211123,000000,8.41,8.55,8.3,8.475,4196,0
+PHAR.US,D,20211124,000000,8.35,8.57,8.35,8.57,3799,0
+PHAR.US,D,20211126,000000,8.42,8.42,8.29,8.3002,6839,0
+PHAR.US,D,20211129,000000,8.25,8.25,8,8.0292,6854,0
+PHAR.US,D,20211130,000000,8.11,8.12,7.94,8.04,2586,0
+PHAR.US,D,20211201,000000,8.0402,8.1,7.99,7.99,2597,0
+PHAR.US,D,20211202,000000,7.93,7.95,7.8,7.81,6894,0
+PHAR.US,D,20211203,000000,7.68,7.7834,7.58,7.58,7155,0
+PHAR.US,D,20211206,000000,7.77,7.97,7.71,7.905,10782,0
+PHAR.US,D,20211207,000000,8.24,8.34,8.24,8.295,2388,0
+PHAR.US,D,20211208,000000,8.25,8.38,8.25,8.33,2873,0
+PHAR.US,D,20211209,000000,8.3,8.37,8.23,8.25,5199,0
+PHAR.US,D,20211210,000000,8.19,8.1947,8.1201,8.1201,972,0
+PHAR.US,D,20211213,000000,8.14,8.3,8.14,8.3,1078,0
+PHAR.US,D,20211214,000000,8.35,8.35,8.1176,8.1176,1319,0
+PHAR.US,D,20211215,000000,8.07,8.37,7.99,8.36,14607,0
+PHAR.US,D,20211216,000000,8.29,8.56,8.205,8.29,9888,0
+PHAR.US,D,20211217,000000,8.49,8.49,8.17,8.24,2085,0
+PHAR.US,D,20211220,000000,8.34,8.46,8.25,8.46,7655,0
+PHAR.US,D,20211221,000000,8.37,8.49,8.37,8.4403,2740,0
+PHAR.US,D,20211222,000000,9.04,9.194,8.41,8.98,19228,0
+PHAR.US,D,20211223,000000,8.75,8.8599,8.4912,8.75,2440,0
+PHAR.US,D,20211227,000000,8.83,8.9119,8.83,8.9119,3362,0
+PHAR.US,D,20211228,000000,8.82,8.82,8.79,8.79,914,0
+PHAR.US,D,20211229,000000,8.66,8.79,8.6,8.6008,1926,0
+PHAR.US,D,20211230,000000,8.74,8.76,8.7,8.7,2054,0
+PHAR.US,D,20211231,000000,9.25,9.25,9.25,9.25,628,0
+PHAR.US,D,20220103,000000,8.85,8.93,8.84,8.86,2316,0
+PHAR.US,D,20220104,000000,8.72,8.72,8.72,8.72,388,0
+PHAR.US,D,20220105,000000,9,9,8.87,8.87,939,0
+PHAR.US,D,20220106,000000,9.46,9.5467,8.6,9.0034,8252,0
+PHAR.US,D,20220107,000000,9.1,9.56,8.6,9.45,3837,0
+PHAR.US,D,20220110,000000,9.45,9.45,9.45,9.45,1160,0
+PHAR.US,D,20220111,000000,8.73,8.9901,8.73,8.9901,1012,0
+PHAR.US,D,20220112,000000,9.43,9.48,8.8684,9.33,4256,0
+PHAR.US,D,20220113,000000,9.38,9.38,9.3,9.34,2546,0
+PHAR.US,D,20220114,000000,9.26,9.26,9.26,9.26,298,0
+PHAR.US,D,20220118,000000,9.35,9.54,9.15,9.25,2709,0
+PHAR.US,D,20220119,000000,9.0562,9.0562,9.0562,9.0562,418,0
+PHAR.US,D,20220120,000000,9.0901,9.2414,9.0901,9.2414,442,0
+PHAR.US,D,20220124,000000,8.62,8.62,7.76,7.76,4130,0
+PHAR.US,D,20220125,000000,8.7,8.89,8.5399,8.79,6252,0
+PHAR.US,D,20220126,000000,9,9.04,8.787,8.787,5951,0
+PHAR.US,D,20220127,000000,8.67,8.67,8.31,8.31,1405,0
+PHAR.US,D,20220128,000000,8.5,8.61,8.4177,8.6,2802,0
+PHAR.US,D,20220131,000000,8.81,8.9725,8.81,8.9725,627,0
+PHAR.US,D,20220201,000000,9.13,9.24,8.8176,8.8176,5101,0
+PHAR.US,D,20220202,000000,9.98,10.3356,9.728,10.05,72982,0
+PHAR.US,D,20220203,000000,9.58,9.66,9.49,9.66,6384,0
+PHAR.US,D,20220204,000000,9.43,9.6,9.43,9.5739,2636,0
+PHAR.US,D,20220207,000000,9.94,10,9.835,9.835,1716,0
+PHAR.US,D,20220208,000000,9.05,9.65,8.15,9.65,1862,0
+PHAR.US,D,20220209,000000,9.72,10,9.49,10,18361,0
+PHAR.US,D,20220210,000000,9.98,10.08,9.5,9.82,6212,0
+PHAR.US,D,20220211,000000,9.955,9.96,9.15,9.15,3719,0
+PHAR.US,D,20220214,000000,9.62,9.62,9.5,9.5,2377,0
+PHAR.US,D,20220215,000000,9.6,9.6899,9.575,9.575,1387,0
+PHAR.US,D,20220216,000000,9.63,9.647,8.91,9.055,3941,0
+PHAR.US,D,20220217,000000,9.01,9.32,8.925,8.925,2089,0
+PHAR.US,D,20220218,000000,8.8758,9.03,8.56,8.57,1332,0
+PHAR.US,D,20220222,000000,8.84,8.84,8.55,8.55,1214,0
+PHAR.US,D,20220223,000000,8.76,8.7657,8.41,8.41,816,0
+PHAR.US,D,20220224,000000,8.34,8.52,8.24,8.52,5501,0
+PHAR.US,D,20220225,000000,8.69,9.3398,8.27,9.2499,13522,0
+PHAR.US,D,20220302,000000,8.65,9.17,8.59,8.8001,8241,0
+PHAR.US,D,20220303,000000,8.59,9.55,7.75,8.14,6181,0
+PHAR.US,D,20220304,000000,7.63,8.34,7.63,8.34,13014,0
+PHAR.US,D,20220307,000000,7.94,8.0638,7.77,8,3607,0
+PHAR.US,D,20220308,000000,7.96,7.97,7.41,7.75,6003,0
+PHAR.US,D,20220309,000000,8.28,8.64,7.9022,8.64,1484,0
+PHAR.US,D,20220310,000000,8.44,8.64,8.0801,8.64,4606,0
+PHAR.US,D,20220311,000000,8.36,8.5215,8.335,8.5215,1145,0
+PHAR.US,D,20220314,000000,8.3672,8.3672,8.36,8.3672,1165,0
+PHAR.US,D,20220315,000000,8.39,8.5,8.2001,8.2001,2311,0
+PHAR.US,D,20220316,000000,8.6,8.73,8.6,8.73,3285,0
+PHAR.US,D,20220317,000000,8.08,8.8398,8.08,8.8398,837,0
+PHAR.US,D,20220318,000000,8.09,9.1,7.975,8.19,4186,0
+PHAR.US,D,20220321,000000,8.5599,8.5599,8.11,8.45,3116,0
+PHAR.US,D,20220322,000000,8.24,8.4906,7.92,8.4906,2302,0
+PHAR.US,D,20220323,000000,8.2661,9.09,8.2,8.2,1741,0
+PHAR.US,D,20220324,000000,8.13,8.13,8.13,8.13,948,0
+PHAR.US,D,20220325,000000,8.06,8.54,7.8,7.87,11885,0
+PHAR.US,D,20220328,000000,8.37,8.63,7.91,8.3,7823,0
+PHAR.US,D,20220329,000000,8.5,8.66,8.028,8.55,3913,0
+PHAR.US,D,20220330,000000,8.77,9.65,8.77,9.65,3081,0
+PHAR.US,D,20220331,000000,9.63,9.63,8.945,8.99,6144,0
+PHAR.US,D,20220401,000000,9.06,9.91,8.7,8.7,17121,0
+PHAR.US,D,20220404,000000,8.93,9.11,8.93,9,1619,0
+PHAR.US,D,20220405,000000,9.2798,9.715,9.2798,9.6451,2342,0
+PHAR.US,D,20220406,000000,9.08,9.3183,9.015,9.12,6698,0
+PHAR.US,D,20220407,000000,9.3,9.49,9.3,9.49,1287,0
+PHAR.US,D,20220408,000000,9.26,9.29,9.26,9.29,1275,0
+PHAR.US,D,20220412,000000,8.6535,8.6931,8.6535,8.6931,1723,0
+PHAR.US,D,20220413,000000,9.07,9.22,9.07,9.22,865,0
+PHAR.US,D,20220414,000000,9.2753,9.28,9.2327,9.2327,1092,0
+PHAR.US,D,20220418,000000,8.68,9.35,8.5018,8.75,2389,0
+PHAR.US,D,20220419,000000,9.33,9.33,8.9994,8.9994,369,0
+PHAR.US,D,20220420,000000,8.7,9.14,8.4,8.74,4478,0
+PHAR.US,D,20220421,000000,9.09,9.4,8.44,8.98,9001,0
+PHAR.US,D,20220422,000000,8.655,9.2,8.61,8.62,3398,0
+PHAR.US,D,20220425,000000,8.5,8.53,8.45,8.529,1738,0
+PHAR.US,D,20220426,000000,8.44,8.44,8.44,8.44,243,0
+PHAR.US,D,20220427,000000,8.28,8.445,8.0697,8.11,2829,0
+PHAR.US,D,20220428,000000,8,8.4,7.51,8.12,15576,0
+PHAR.US,D,20220429,000000,8.3,8.47,8.2201,8.3022,4214,0
+PHAR.US,D,20220502,000000,8.02,8.2,7.7,8.11,2437,0
+PHAR.US,D,20220503,000000,8.14,8.3689,7.59,8.27,2248,0
+PHAR.US,D,20220504,000000,8.3999,8.3999,7.6,8.365,4532,0
+PHAR.US,D,20220505,000000,8.2599,8.73,7.7,8.4,21001,0
+PHAR.US,D,20220506,000000,8,8.35,7.5,7.88,4488,0
+PHAR.US,D,20220509,000000,7.66,8.22,6.73,7.4,11295,0
+PHAR.US,D,20220510,000000,7.61,7.63,7,7.37,2342,0
+PHAR.US,D,20220511,000000,7.56,8.51,6.71,7.3,8883,0
+PHAR.US,D,20220512,000000,7.25,8.04,7.18,7.58,10547,0
+PHAR.US,D,20220513,000000,7.5,8.58,7.21,8.0499,11376,0
+PHAR.US,D,20220516,000000,7.69,8.1612,7.41,8.16,6991,0
+PHAR.US,D,20220517,000000,7.86,8.2499,7.72,7.86,1774,0
+PHAR.US,D,20220518,000000,7.79,8.2,7.1,7.32,4570,0
+PHAR.US,D,20220519,000000,7.8,7.8,7.8,7.8,529,0
+PHAR.US,D,20220520,000000,8.0001,8.21,8.0001,8.18,1174,0
+PHAR.US,D,20220523,000000,8.26,8.26,8.26,8.26,144,0
+PHAR.US,D,20220524,000000,8.17,8.17,8.14,8.14,302,0
+PHAR.US,D,20220525,000000,8.0947,8.0947,8.0947,8.0947,1005,0
+PHAR.US,D,20220526,000000,8.39,8.7,8.15,8.15,3290,0
+PHAR.US,D,20220527,000000,8.06,8.2304,8,8.2304,730,0
+PHAR.US,D,20220531,000000,8.23,8.263,8.13,8.13,4070,0
+PHAR.US,D,20220601,000000,8,8.02,7.9991,7.9991,2801,0
+PHAR.US,D,20220602,000000,7.97,8.1,7.71,7.71,2494,0
+PHAR.US,D,20220603,000000,8.01,8.0399,7.8853,8.0142,4122,0
+PHAR.US,D,20220606,000000,8.04,8.47,8.04,8.47,3912,0
+PHAR.US,D,20220607,000000,8.19,8.7,8.19,8.5,1035,0
+PHAR.US,D,20220608,000000,8.22,8.61,8.1,8.61,4418,0
+PHAR.US,D,20220610,000000,7.835,8,7.5,7.88,8019,0
+PHAR.US,D,20220613,000000,7.4,7.55,7.4,7.5,1377,0
+PHAR.US,D,20220614,000000,7.31,7.31,6.69,7.1,7234,0
+PHAR.US,D,20220615,000000,7.18,7.2,7.17,7.2,2570,0
+PHAR.US,D,20220616,000000,7.06,7.06,6.1,6.605,5771,0
+PHAR.US,D,20220617,000000,6.71,7.4,6.71,7.27,9063,0
+PHAR.US,D,20220621,000000,7.52,7.97,7.52,7.7,6348,0
+PHAR.US,D,20220622,000000,7.5,8.05,7.35,7.71,5040,0
+PHAR.US,D,20220624,000000,8.1,8.1,7.25,7.655,1680,0
+PHAR.US,D,20220627,000000,7.9,8.02,7.68,7.8,4631,0
+PHAR.US,D,20220629,000000,7.8,7.8,7.05,7.55,1504,0
+PHAR.US,D,20220630,000000,8.2,8.76,7.61,8.76,1811,0
+PHAR.US,D,20220701,000000,8.06,8.06,7.86,7.86,1993,0
+PHAR.US,D,20220705,000000,7.8,7.8,6.85,6.85,4229,0
+PHAR.US,D,20220707,000000,7.51,7.51,7.26,7.422,1985,0
+PHAR.US,D,20220711,000000,7.75,7.75,7.74,7.75,1055,0
+PHAR.US,D,20220712,000000,7.605,7.605,7.605,7.605,129,0
+PHAR.US,D,20220713,000000,7.37,7.6,7.37,7.6,3328,0
+PHAR.US,D,20220715,000000,7.2643,7.2643,7.2643,7.2643,177,0
+PHAR.US,D,20220718,000000,7.58,7.58,7.58,7.58,236,0
+PHAR.US,D,20220719,000000,7.58,7.73,7.58,7.58,1228,0
+PHAR.US,D,20220720,000000,7.842,7.98,7.842,7.98,1297,0
+PHAR.US,D,20220721,000000,8.16,8.16,8.16,8.16,222,0
+PHAR.US,D,20220722,000000,8.1,8.1,8.1,8.1,137,0
+PHAR.US,D,20220725,000000,8,8,7.58,7.58,404,0
+PHAR.US,D,20220726,000000,7.765,7.765,7.65,7.681,1981,0
+PHAR.US,D,20220727,000000,7.6158,7.6158,7.6158,7.6158,244,0
+PHAR.US,D,20220801,000000,7.6657,8.23,7.65,8.05,1785,0
+PHAR.US,D,20220802,000000,7.9,8.2,7.6,7.6,4599,0
+PHAR.US,D,20220803,000000,8.13,8.13,7.91,7.91,1102,0
+PHAR.US,D,20220804,000000,8.89,8.9012,8.88,8.9012,2539,0
+PHAR.US,D,20220805,000000,9.05,9.18,9.01,9.18,3780,0
+PHAR.US,D,20220808,000000,9.65,9.9,9.5102,9.65,10998,0
+PHAR.US,D,20220809,000000,9.98,10.2775,9.7601,10.25,2295,0
+PHAR.US,D,20220810,000000,10.31,10.486,10.31,10.38,1335,0
+PHAR.US,D,20220811,000000,10.6,10.74,10.6,10.74,1924,0
+PHAR.US,D,20220812,000000,10.41,10.5989,10.25,10.25,8921,0
+PHAR.US,D,20220815,000000,10.65,10.97,10.6,10.97,2386,0
+PHAR.US,D,20220816,000000,10.99,11.4899,10.99,11.472,2547,0
+PHAR.US,D,20220817,000000,11.32,11.32,11.24,11.26,4127,0
+PHAR.US,D,20220818,000000,11.4,11.75,11.24,11.47,6539,0
+PHAR.US,D,20220819,000000,11.56,11.56,11.55,11.56,1377,0
+PHAR.US,D,20220822,000000,11.11,11.53,11.11,11.155,810,0
+PHAR.US,D,20220823,000000,11.7,12.07,11.7,12.0561,17240,0
+PHAR.US,D,20220824,000000,12.02,12.37,12.02,12.26,5746,0
+PHAR.US,D,20220825,000000,12.37,12.9794,12.37,12.625,5085,0
+PHAR.US,D,20220826,000000,12.22,12.22,11.4497,12.12,10142,0
+PHAR.US,D,20220829,000000,12.05,12.46,11.66,12.4398,2219,0
+PHAR.US,D,20220830,000000,11.65,11.905,11.544,11.544,4993,0
+PHAR.US,D,20220831,000000,11.85,12.11,11.85,12.11,524,0
+PHAR.US,D,20220901,000000,11.8052,11.81,11.8052,11.81,462,0
+PHAR.US,D,20220902,000000,12.02,12.722,12.02,12.722,1876,0
+PHAR.US,D,20220906,000000,12.34,12.34,11.2716,11.96,4670,0
+PHAR.US,D,20220907,000000,11.82,11.82,11.82,11.82,307,0
+PHAR.US,D,20220908,000000,12.1,12.6399,12.1,12.16,1474,0
+PHAR.US,D,20220909,000000,12.75,12.78,12.4,12.4,13923,0
+PHAR.US,D,20220912,000000,12.25,12.4,12.23,12.4,2869,0
+PHAR.US,D,20220913,000000,11.67,12.08,11.65,12.08,95,0
+PHAR.US,D,20220915,000000,11.75,11.825,11.7,11.7,1315,0
+PHAR.US,D,20220916,000000,12.125,12.24,11.158,11.158,5318,0
+PHAR.US,D,20220919,000000,11.3,11.64,11.25,11.25,2091,0
+PHAR.US,D,20220920,000000,11.75,11.75,11.25,11.25,2199,0
+PHAR.US,D,20220921,000000,11.62,11.62,11.59,11.59,512,0
+PHAR.US,D,20220922,000000,11.25,11.25,10.5827,10.634,3963,0
+PHAR.US,D,20220923,000000,10.63,10.86,10.6,10.86,1868,0
+PHAR.US,D,20220926,000000,10.8,10.83,9.44,10.43,5970,0
+PHAR.US,D,20220927,000000,10.17,11.44,9.85,10.3,20202,0
+PHAR.US,D,20220928,000000,10.47,10.65,9.65,10.51,21707,0
+PHAR.US,D,20220929,000000,10.76,10.76,9.95,10.69,7848,0
+PHAR.US,D,20220930,000000,10.15,10.65,9.84,9.84,2326,0
+PHAR.US,D,20221003,000000,10.15,10.71,9.5236,10.7,10412,0
+PHAR.US,D,20221004,000000,11,12.04,10.8,11.66,15171,0
+PHAR.US,D,20221005,000000,10.74,10.98,9.87,10.7,17543,0
+PHAR.US,D,20221006,000000,10.76,10.8,9.985,10.1,19003,0
+PHAR.US,D,20221007,000000,9.97,10.8,9.97,10.39,12991,0
+PHAR.US,D,20221010,000000,10.1,10.15,9.4,9.4605,18578,0
+PHAR.US,D,20221011,000000,9.35,10.23,9,9.2,12550,0
+PHAR.US,D,20221012,000000,9.55,9.55,9.2706,9.2706,1212,0
+PHAR.US,D,20221013,000000,9.25,9.38,9.25,9.2994,711,0
+PHAR.US,D,20221014,000000,9.9,9.9,8.65,9.25,11688,0
+PHAR.US,D,20221017,000000,9.7,9.88,9.225,9.5,15619,0
+PHAR.US,D,20221018,000000,9.7363,10.07,9.68,10.07,1237,0
+PHAR.US,D,20221019,000000,9.68,9.7,8.98,9.3,7170,0
+PHAR.US,D,20221020,000000,9.4,9.78,9.15,9.78,2198,0
+PHAR.US,D,20221021,000000,9.28,9.61,9.28,9.5055,1266,0
+PHAR.US,D,20221024,000000,9.3,10.07,9.3,10.07,1131,0
+PHAR.US,D,20221025,000000,9.6,9.715,9.6,9.601,884,0
+PHAR.US,D,20221026,000000,9.17,9.17,9.17,9.17,104,0
+PHAR.US,D,20221028,000000,9.75,9.9404,9,9.38,6480,0
+PHAR.US,D,20221031,000000,10.07,10.37,9,9.69,10832,0
+PHAR.US,D,20221101,000000,10.7,12.7,9.9495,11.4,33869,0
+PHAR.US,D,20221102,000000,11.4,11.5,10.13,11.4,19259,0
+PHAR.US,D,20221103,000000,11.49,11.5,11.07,11.17,3962,0
+PHAR.US,D,20221104,000000,10.8,10.93,10.8,10.87,3521,0
+PHAR.US,D,20221107,000000,10.86,11.5799,10.5195,11.4,6204,0
+PHAR.US,D,20221108,000000,10.96,11.0094,10.0587,10.8,7445,0
+PHAR.US,D,20221109,000000,11.04,11.04,10.85,11.02,2204,0
+PHAR.US,D,20221110,000000,11.1,11.125,10.99,10.99,3685,0
+PHAR.US,D,20221111,000000,11.25,11.49,11.161,11.49,22505,0
+PHAR.US,D,20221114,000000,11.49,11.675,11.025,11.46,9963,0
+PHAR.US,D,20221115,000000,11.6838,11.7,11.5826,11.69,1095,0
+PHAR.US,D,20221116,000000,11.75,11.801,11.63,11.74,16167,0
+PHAR.US,D,20221117,000000,11.0713,11.0713,11.0713,11.0713,1006,0
+PHAR.US,D,20221118,000000,11.45,11.75,11.45,11.4501,2482,0
+PHAR.US,D,20221121,000000,12,12,11.9,11.9255,2719,0
+PHAR.US,D,20221122,000000,11.785,12,11.1,11.7,6462,0
+PHAR.US,D,20221123,000000,11.7663,11.9299,11.75,11.75,2222,0
+PHAR.US,D,20221125,000000,12,12.5396,11.5,11.76,8058,0
+PHAR.US,D,20221128,000000,11.89,12.925,11.89,12.25,18730,0
+PHAR.US,D,20221129,000000,12.35,13.25,11.7601,12.5,4645,0
+PHAR.US,D,20221130,000000,12.7,13.055,12.3101,12.4601,9143,0
+PHAR.US,D,20221201,000000,13.1877,13.1877,13.06,13.06,1589,0
+PHAR.US,D,20221202,000000,12.28,13.25,12.28,13.25,8459,0
+PHAR.US,D,20221205,000000,13.29,13.6273,12.5,13.5,7005,0
+PHAR.US,D,20221206,000000,12.86,12.86,11.3095,11.99,16612,0
+PHAR.US,D,20221207,000000,12.39,12.39,12,12,1415,0
+PHAR.US,D,20221208,000000,12.49,12.49,11.8,11.94,4384,0
+PHAR.US,D,20221209,000000,12.39,12.47,11.35,12.47,5856,0
+PHAR.US,D,20221212,000000,11.67,12.16,11.67,12.16,3278,0
+PHAR.US,D,20221213,000000,11.75,11.99,11.1788,11.6775,3124,0
+PHAR.US,D,20221214,000000,11.28,11.8137,11.28,11.8137,1385,0
+PHAR.US,D,20221215,000000,11.96,11.96,10.692,11.35,2093,0
+PHAR.US,D,20221216,000000,11.124,11.124,11.124,11.124,810,0
+PHAR.US,D,20221219,000000,11.01,11.085,10.7236,11.054,1567,0
+PHAR.US,D,20221220,000000,10.43,11.05,10.43,10.5573,3606,0
+PHAR.US,D,20221221,000000,11.53,11.53,11.45,11.45,827,0
+PHAR.US,D,20221222,000000,12.2759,12.2759,11.45,11.765,4543,0
+PHAR.US,D,20221223,000000,11.921,11.921,11.59,11.75,2066,0
+PHAR.US,D,20221227,000000,11.46,11.89,11.22,11.22,4628,0
+PHAR.US,D,20221228,000000,11.22,11.22,10.97,11,502,0
+PHAR.US,D,20221229,000000,10.89,11.3121,10.89,11.3121,3684,0
+PHAR.US,D,20221230,000000,11.81,11.81,10.3374,11.03,2276,0
+PHAR.US,D,20230103,000000,12.04,12.29,11.51,11.51,6516,0
+PHAR.US,D,20230105,000000,11.79,11.81,11.65,11.8,1650,0
+PHAR.US,D,20230106,000000,11.82,12.21,11.8,12.15,2175,0
+PHAR.US,D,20230109,000000,12.07,12.2094,11.4395,11.84,2701,0
+PHAR.US,D,20230110,000000,12.27,12.39,11.605,11.755,5594,0
+PHAR.US,D,20230111,000000,11.86,11.875,11.86,11.875,1040,0
+PHAR.US,D,20230112,000000,12.5,12.88,11.8701,11.8701,3548,0
+PHAR.US,D,20230113,000000,12.89,13.5,12.89,13.44,5378,0
+PHAR.US,D,20230117,000000,14.21,15,13.4,14.78,10713,0
+PHAR.US,D,20230118,000000,14.5388,14.8,13.8708,14.41,8063,0
+PHAR.US,D,20230119,000000,14.62,14.62,14.25,14.62,3595,0
+PHAR.US,D,20230120,000000,14.27,14.27,14.27,14.27,973,0
+PHAR.US,D,20230123,000000,13.5674,14.1978,13.5674,13.75,4686,0
+PHAR.US,D,20230124,000000,13.475,13.7,13.3802,13.55,7972,0
+PHAR.US,D,20230125,000000,13.683,13.683,13.683,13.683,750,0
+PHAR.US,D,20230126,000000,13.8446,13.8446,13.8446,13.8446,354,0
+PHAR.US,D,20230127,000000,14,14.2457,14,14.2457,1512,0
+PHAR.US,D,20230130,000000,14.25,14.25,13.97,14,2272,0
+PHAR.US,D,20230131,000000,13.17,13.5878,13.17,13.37,6498,0
+PHAR.US,D,20230201,000000,13.5,14.1631,13.45,13.45,8468,0
+PHAR.US,D,20230202,000000,13.49,13.59,13.23,13.29,3283,0
+PHAR.US,D,20230203,000000,13.36,13.36,13.285,13.29,815,0
+PHAR.US,D,20230207,000000,13.38,14.76,12.325,13.25,25788,0
+PHAR.US,D,20230208,000000,13.34,13.7,12.95,12.95,765,0
+PHAR.US,D,20230209,000000,13.039,13.039,13.039,13.039,578,0
+PHAR.US,D,20230210,000000,13.631,13.7,13.631,13.7,2170,0
+PHAR.US,D,20230213,000000,12.8,13.78,12.8,13.78,2039,0
+PHAR.US,D,20230214,000000,13.04,13.12,13.04,13.09,2953,0
+PHAR.US,D,20230215,000000,13.13,13.13,13.13,13.13,673,0
+PHAR.US,D,20230216,000000,11.9,11.9,11.3,11.75,14933,0
+PHAR.US,D,20230217,000000,11.03,11.28,10.31,11.0325,17304,0
+PHAR.US,D,20230221,000000,11.92,11.92,11.08,11.08,3240,0
+PHAR.US,D,20230222,000000,11.15,12.45,11.15,12.45,1981,0
+PHAR.US,D,20230223,000000,12,12,11.41,11.8,3446,0
+PHAR.US,D,20230224,000000,11.5,11.74,11.5,11.74,4227,0
+PHAR.US,D,20230227,000000,12.1,12.1,11.84,11.84,3564,0
+PHAR.US,D,20230228,000000,12.09,12.22,12.09,12.22,1749,0
+PHAR.US,D,20230301,000000,12.1799,13.5799,12.0106,12.0106,8229,0
+PHAR.US,D,20230302,000000,12.69,13.3799,12.0501,12.0501,7426,0
+PHAR.US,D,20230303,000000,12.69,12.69,12.13,12.4,4893,0
+PHAR.US,D,20230306,000000,12.24,12.29,12.21,12.29,1995,0
+PHAR.US,D,20230307,000000,12.29,12.7944,11.51,12.02,7838,0
+PHAR.US,D,20230308,000000,12.1,12.1,12.1,12.1,1355,0
+PHAR.US,D,20230309,000000,12.22,12.22,12.1,12.1299,1910,0
+PHAR.US,D,20230310,000000,12.02,12.7699,11.8,11.8,5761,0
+PHAR.US,D,20230313,000000,11.5175,12.1099,11.5,12.1099,4860,0
+PHAR.US,D,20230314,000000,12.15,12.79,11.7,12.65,10306,0
+PHAR.US,D,20230315,000000,11.76,12.3172,11.45,12.19,3471,0
+PHAR.US,D,20230316,000000,12.18,12.799,11.22,12,17015,0
+PHAR.US,D,20230317,000000,11,11,9.65,10.77,55643,0
+PHAR.US,D,20230320,000000,10.35,10.81,10.0501,10.2428,17738,0
+PHAR.US,D,20230321,000000,10.2,10.5,10.2,10.46,3828,0
+PHAR.US,D,20230322,000000,10.55,11.56,9.75,11.4,19887,0
+PHAR.US,D,20230323,000000,10.25,11.43,10,11.2701,19820,0
+PHAR.US,D,20230324,000000,11.1,17.81,10.03,14.9601,697428,0
+PHAR.US,D,20230327,000000,12.72,13.2,10.9501,12.26,246047,0
+PHAR.US,D,20230328,000000,12.39,13,12.23,12.7,59003,0
+PHAR.US,D,20230329,000000,13.64,14.1,13.32,13.6,55974,0
+PHAR.US,D,20230330,000000,13.61,13.61,12.75,12.95,36614,0
+PHAR.US,D,20230331,000000,13.245,13.7499,12.75,13.5,14262,0
+PHAR.US,D,20230403,000000,13.16,13.16,12.755,12.77,13861,0
+PHAR.US,D,20230404,000000,12.53,12.53,12.22,12.23,6707,0
+PHAR.US,D,20230405,000000,11.78,12.27,11.64,11.81,17145,0
+PHAR.US,D,20230406,000000,12.0001,12.3268,11.8,11.91,8111,0
+PHAR.US,D,20230410,000000,12.22,12.695,12,12.37,1461,0
+PHAR.US,D,20230411,000000,11.86,12,11.68,11.92,4689,0
+PHAR.US,D,20230412,000000,11.56,11.655,11.36,11.655,11478,0
+PHAR.US,D,20230413,000000,11.42,11.4984,11.355,11.45,2919,0
+PHAR.US,D,20230414,000000,11.29,11.435,11.18,11.435,2763,0
+PHAR.US,D,20230417,000000,10.86,11.43,10.86,11.25,7529,0
+PHAR.US,D,20230418,000000,10.87,11.2,10.81,11.04,4381,0
+PHAR.US,D,20230419,000000,10.67,10.67,10.1501,10.4,2013,0
+PHAR.US,D,20230420,000000,10.47,10.9414,10.22,10.9414,122193,0
+PHAR.US,D,20230421,000000,10.43,10.95,10.43,10.7,5726,0
+PHAR.US,D,20230425,000000,10.7,11,10.43,10.86,1913,0
+PHAR.US,D,20230426,000000,10.3379,10.9512,10.3379,10.885,1512,0
+PHAR.US,D,20230427,000000,10.88,10.99,10.32,10.99,1235,0
+PHAR.US,D,20230428,000000,11.07,11.12,11.07,11.12,2539,0
+PHAR.US,D,20230501,000000,11.285,11.285,11,11,674,0
+PHAR.US,D,20230502,000000,10.96,11.3,10.9001,10.9821,2745,0
+PHAR.US,D,20230503,000000,11.17,11.3,11.125,11.15,2624,0
+PHAR.US,D,20230504,000000,11.15,11.29,10.605,11.05,3381,0
+PHAR.US,D,20230505,000000,11.62,11.62,11.26,11.26,2025,0
+PHAR.US,D,20230508,000000,11.95,12.47,11.95,12.4,5694,0
+PHAR.US,D,20230509,000000,12.36,12.36,12.115,12.33,1598,0
+PHAR.US,D,20230510,000000,12.85,13.02,12.82,12.82,13957,0
+PHAR.US,D,20230511,000000,11.17,11.5,10.21,10.21,13146,0
+PHAR.US,D,20230512,000000,11.37,11.69,11.0901,11.0901,8600,0
+PHAR.US,D,20230515,000000,11.84,11.96,11.6111,11.6111,2952,0
+PHAR.US,D,20230516,000000,11.895,12,11.24,11.83,3126,0
+PHAR.US,D,20230517,000000,11.8,11.925,11.7001,11.7001,1784,0
+PHAR.US,D,20230518,000000,11.7,11.9925,11.7,11.91,1994,0
+PHAR.US,D,20230519,000000,12.16,12.24,12.16,12.24,2659,0
+PHAR.US,D,20230522,000000,12.75,12.75,12.75,12.75,689,0
+PHAR.US,D,20230523,000000,12.75,12.75,12.75,12.75,999,0
+PHAR.US,D,20230524,000000,12.5,12.5,12.05,12.5,1893,0
+PHAR.US,D,20230525,000000,12.3977,12.4086,11.65,12.3,3842,0
+PHAR.US,D,20230526,000000,12.51,12.58,12.42,12.58,4853,0
+PHAR.US,D,20230530,000000,12.41,12.588,12.01,12.01,2858,0
+PHAR.US,D,20230531,000000,12,12,12,12,540,0
+PHAR.US,D,20230601,000000,12.14,12.14,12.14,12.14,398,0
+PHAR.US,D,20230605,000000,11.83,11.83,11.67,11.67,2060,0
+PHAR.US,D,20230606,000000,11.78,12.03,11.78,12.03,5665,0
+PHAR.US,D,20230607,000000,11.79,11.79,11.79,11.79,758,0
+PHAR.US,D,20230608,000000,10.8809,11.1112,10.8809,11.1112,2513,0
+PHAR.US,D,20230609,000000,11.8,12.73,10.8201,12.2,1771,0
+PHAR.US,D,20230612,000000,12.5,12.5,11.935,11.935,6953,0
+PHAR.US,D,20230613,000000,12.75,12.75,12.75,12.75,388,0
+PHAR.US,D,20230614,000000,12.11,12.15,12.11,12.1101,3242,0
+PHAR.US,D,20230615,000000,12.1,12.5645,12.1,12.31,653,0
+PHAR.US,D,20230616,000000,11.985,12.145,11.985,12.0521,1750,0
+PHAR.US,D,20230620,000000,11.57,12.08,11.57,11.99,3430,0
+PHAR.US,D,20230623,000000,11.38,11.39,10.9889,10.9889,1789,0
+PHAR.US,D,20230627,000000,11.48,11.4988,10.96,11.26,5903,0
+PHAR.US,D,20230628,000000,11.6233,11.78,11.4,11.78,1364,0
+PHAR.US,D,20230630,000000,11.76,11.76,11.63,11.65,1527,0
+PHAR.US,D,20230703,000000,11.65,12.05,11.1488,11.1488,1615,0
+PHAR.US,D,20230705,000000,11.45,11.63,11.45,11.45,2584,0
+PHAR.US,D,20230711,000000,11.835,11.835,11.775,11.775,534,0
+PHAR.US,D,20230712,000000,12.05,12.07,11.51,11.51,7452,0
+PHAR.US,D,20230713,000000,12.2,12.36,12.2,12.2343,22560,0
+PHAR.US,D,20230714,000000,12.41,12.41,12.2,12.2,720,0
+PHAR.US,D,20230717,000000,12.29,12.35,12.25,12.2994,5518,0
+PHAR.US,D,20230718,000000,12.47,12.47,11.52,11.52,2139,0
+PHAR.US,D,20230719,000000,11.4711,12.31,11.4711,11.83,1951,0
+PHAR.US,D,20230720,000000,12.7205,12.7205,12.5,12.5,1621,0
+PHAR.US,D,20230721,000000,12.3866,12.5,12.3866,12.5,557,0
+PHAR.US,D,20230725,000000,11.8592,11.8592,11.8592,11.8592,202,0
+PHAR.US,D,20230727,000000,11.615,12,11.04,12,3647,0
+PHAR.US,D,20230803,000000,12.5,12.5,12.5,12.5,301,0
+PHAR.US,D,20230807,000000,12.3,12.3,11.64,11.94,1144,0
+PHAR.US,D,20230809,000000,12.045,12.27,12.045,12.27,1929,0
+PHAR.US,D,20230810,000000,12.2,12.48,12.2,12.275,2152,0
+PHAR.US,D,20230811,000000,12.2,12.4,11.74,12.4,1453,0
+PHAR.US,D,20230815,000000,12.1435,12.1435,11.7134,12.0042,943,0
+PHAR.US,D,20230816,000000,12.23,12.23,12.1,12.1,416,0
+PHAR.US,D,20230818,000000,12.28,12.28,11.81,11.83,875,0
+PHAR.US,D,20230821,000000,12.1,12.214,11.76,11.7601,20223,0
+PHAR.US,D,20230822,000000,12.68,12.775,12.63,12.7,3103,0
+PHAR.US,D,20230823,000000,12.847,12.92,12.4863,12.7832,4011,0
+PHAR.US,D,20230824,000000,12.92,12.92,12.65,12.845,1037,0
+PHAR.US,D,20230825,000000,12.27,12.27,12.27,12.27,344,0
+PHAR.US,D,20230828,000000,12.28,12.48,12.28,12.2958,582,0
+PHAR.US,D,20230829,000000,12.27,12.27,12.27,12.27,471,0
+PHAR.US,D,20230830,000000,12.9,12.9,12.32,12.595,2359,0
+PHAR.US,D,20230901,000000,12.59,12.71,11.8289,11.8289,556,0
+PHAR.US,D,20230905,000000,12.5,12.5,12.5,12.5,120,0
+PHAR.US,D,20230906,000000,12.27,12.4774,12.27,12.4774,348,0
+PHAR.US,D,20230907,000000,12.3,12.3,12.25,12.25,3012,0
+PHAR.US,D,20230908,000000,12.25,12.25,12.25,12.25,1029,0
+PHAR.US,D,20230911,000000,12.84,12.92,12.255,12.45,1160,0
+PHAR.US,D,20230912,000000,12.91,12.91,12.8,12.8,1081,0
+PHAR.US,D,20230913,000000,12.95,13.19,12.3653,12.96,2727,0
+PHAR.US,D,20230914,000000,12.75,13,12.75,13,572,0
+PHAR.US,D,20230915,000000,13.2,13.5,13.2,13.5,1732,0
+PHAR.US,D,20230918,000000,13.8,13.8,13.8,13.8,607,0
+PHAR.US,D,20230919,000000,12.98,13.8,11.68,13.8,4786,0
+PHAR.US,D,20230920,000000,13.5,15,13.4,13.93,9610,0
+PHAR.US,D,20230921,000000,13.5,16.71,13.33,15.98,11385,0
+PHAR.US,D,20230922,000000,12.96,13.2412,12.86,12.9,23103,0
+PHAR.US,D,20230925,000000,12.88,14.75,12.74,13.285,15355,0
+PHAR.US,D,20230926,000000,12.92,14,12.51,13.34,10803,0
+PHAR.US,D,20230927,000000,12.71,13.24,12.52,12.85,6541,0
+PHAR.US,D,20230928,000000,12.93,13.3999,12.13,12.82,8511,0
+PHAR.US,D,20230929,000000,12.76,13.245,10,11.4,12119,0
+PHAR.US,D,20231002,000000,12.56,12.56,11.5,11.565,2807,0
+PHAR.US,D,20231003,000000,11.93,12.5299,11.33,12.5299,4640,0
+PHAR.US,D,20231004,000000,11.71,11.71,11.333,11.333,925,0
+PHAR.US,D,20231005,000000,11.84,11.84,11.84,11.84,410,0
+PHAR.US,D,20231006,000000,11.7679,12.225,11.75,12.225,1353,0
+PHAR.US,D,20231009,000000,11.71,11.71,11.71,11.71,538,0
+PHAR.US,D,20231010,000000,11.82,11.87,11.0001,11.0001,1255,0
+PHAR.US,D,20231011,000000,11.69,12.37,11.6648,11.6648,4362,0
+PHAR.US,D,20231012,000000,11.63,11.94,11.605,11.85,2500,0
+PHAR.US,D,20231013,000000,11.85,12.4,11.385,12,2797,0
+PHAR.US,D,20231016,000000,11.4,11.99,11.16,11.51,7239,0
+PHAR.US,D,20231017,000000,11.32,11.32,11.3105,11.3105,1402,0
+PHAR.US,D,20231018,000000,11.12,11.24,9.7,10.6,7010,0
+PHAR.US,D,20231019,000000,10.69,10.7299,10.0001,10.0001,4275,0
+PHAR.US,D,20231020,000000,10.7,10.7,10.5106,10.67,1991,0
+PHAR.US,D,20231023,000000,10.7,10.97,10.1945,10.1945,4366,0
+PHAR.US,D,20231024,000000,10.71,10.985,10.71,10.71,2491,0
+PHAR.US,D,20231025,000000,10.42,10.7501,10.2,10.4,6006,0
+PHAR.US,D,20231026,000000,11.33,11.6838,10.92,10.92,7295,0
+PHAR.US,D,20231027,000000,11.59,11.62,11.07,11.07,2274,0
+PHAR.US,D,20231030,000000,11.63,11.69,10.9,10.9,10797,0
+PHAR.US,D,20231031,000000,11.66,11.86,11.48,11.86,1312,0
+PHAR.US,D,20231101,000000,11.76,11.78,11.76,11.78,587,0
+PHAR.US,D,20231102,000000,12,12,12,12,423,0
+PHAR.US,D,20231103,000000,11.23,12.1,11.21,12.05,19269,0
+PHAR.US,D,20231106,000000,12.3,12.3,11.73,12.27,4606,0
+PHAR.US,D,20231107,000000,11.83,11.894,11.62,11.894,1824,0
+PHAR.US,D,20231108,000000,11.82,12.5,11.7,12.5,3132,0
+PHAR.US,D,20231109,000000,12.3,12.34,11.67,12.34,2840,0
+PHAR.US,D,20231110,000000,11.34,11.42,11.01,11.01,3036,0
+PHAR.US,D,20231113,000000,10.9,10.9,10.9,10.9,378,0
+PHAR.US,D,20231114,000000,11,11,11,11,650,0
+PHAR.US,D,20231115,000000,11,11.47,11,11.47,4975,0
+PHAR.US,D,20231116,000000,11.26,11.26,11.26,11.26,518,0
+PHAR.US,D,20231117,000000,11.5,11.6994,11.5,11.6494,6970,0
+PHAR.US,D,20231124,000000,11.65,11.65,11.65,11.65,264,0
+PHAR.US,D,20231127,000000,11.2,11.7,10.91,11.7,1321,0
+PHAR.US,D,20231130,000000,11.29,11.55,11.21,11.55,1523,0
+PHAR.US,D,20231204,000000,11.36,11.49,11.29,11.29,1439,0
+PHAR.US,D,20231205,000000,11.47,11.52,11.08,11.25,2409,0
+PHAR.US,D,20231206,000000,11.25,11.88,11.18,11.18,1411,0
+PHAR.US,D,20231207,000000,11.375,11.9999,11.375,11.9999,1171,0
+PHAR.US,D,20231211,000000,11.34,11.8937,11.32,11.88,1097,0
+PHAR.US,D,20231212,000000,11.4,11.4399,10.5,11.115,7556,0
+PHAR.US,D,20231213,000000,11,11.3999,11,11.3999,1704,0
+PHAR.US,D,20231214,000000,11.455,11.9,11.45,11.8,1834,0
+PHAR.US,D,20231215,000000,11.8,11.8,11.8,11.8,2362,0
+PHAR.US,D,20231218,000000,11.1,11.36,9.99,11.36,7115,0
+PHAR.US,D,20231220,000000,11.47,11.47,11.205,11.205,1138,0
+PHAR.US,D,20231221,000000,11.3,11.3,10.8,10.85,1578,0
+PHAR.US,D,20231222,000000,11.6,11.6,11.09,11.59,1504,0
+PHAR.US,D,20231226,000000,11.6,12.4,11.6,12,2854,0
+PHAR.US,D,20231228,000000,11.45,11.45,11.41,11.43,855,0
+PHAR.US,D,20231229,000000,11.43,11.43,11.43,11.43,454,0
+PHAR.US,D,20240102,000000,11.67,11.9206,11.5,11.501,685,0
+PHAR.US,D,20240103,000000,11.06,11.06,11.06,11.06,282,0
+PHAR.US,D,20240104,000000,11.525,12,11.525,12,669,0
+PHAR.US,D,20240105,000000,12.2235,12.2235,12.2235,12.2235,239,0
+PHAR.US,D,20240108,000000,12.5,12.7,12.5,12.69,1852,0
+PHAR.US,D,20240109,000000,12.95,12.95,12.95,12.95,887,0
+PHAR.US,D,20240110,000000,13.06,13.1399,13,13,947,0
+PHAR.US,D,20240112,000000,12.51,13,12.02,12.9,3316,0
+PHAR.US,D,20240116,000000,12.29,12.74,12.13,12.74,3392,0
+PHAR.US,D,20240117,000000,12.05,12.42,12.05,12.42,885,0
+PHAR.US,D,20240118,000000,12.09,12.09,12.09,12.09,595,0
+PHAR.US,D,20240119,000000,12.01,12.1301,12.01,12.1301,1628,0
+PHAR.US,D,20240122,000000,12,12.01,12,12.01,785,0
+PHAR.US,D,20240123,000000,12.2499,12.75,11.2,12,2783,0
+PHAR.US,D,20240124,000000,12.77,12.77,11.975,11.975,1414,0
+PHAR.US,D,20240125,000000,12.68,12.68,12.61,12.6401,4552,0
+PHAR.US,D,20240126,000000,12.5199,12.69,12.485,12.69,2540,0
+PHAR.US,D,20240129,000000,12.49,12.99,12.49,12.99,1331,0
+PHAR.US,D,20240131,000000,12.71,12.75,12.71,12.75,1010,0
+PHAR.US,D,20240201,000000,12.42,12.42,12.42,12.42,668,0
+PHAR.US,D,20240202,000000,12.45,13.1999,12.45,13.0382,1219,0
+PHAR.US,D,20240205,000000,11.97,12.2299,11.9201,12.2299,2295,0
+PHAR.US,D,20240207,000000,11.96,12.93,11.77,12.93,1248,0
+PHAR.US,D,20240208,000000,11.8,12,11.8,12,1370,0
+PHAR.US,D,20240209,000000,11.84,11.84,11.03,11.2,2944,0
+PHAR.US,D,20240212,000000,12.06,13.2,12.06,13.2,3252,0
+PHAR.US,D,20240213,000000,11.39,11.83,11.03,11.4,9343,0
+PHAR.US,D,20240214,000000,11.3,12.29,11.0301,11.5591,5075,0
+PHAR.US,D,20240215,000000,11.2969,12.18,11.0301,11.0301,4693,0
+PHAR.US,D,20240216,000000,11.1,11.9999,11.0301,11.2,1808,0
+PHAR.US,D,20240220,000000,11.03,11.8,11,11.01,5234,0
+PHAR.US,D,20240221,000000,10.95,11.5,10.945,11.1393,5895,0
+PHAR.US,D,20240222,000000,11.13,11.9999,11.13,11.75,3937,0
+PHAR.US,D,20240226,000000,11.28,11.28,11.28,11.28,657,0
+PHAR.US,D,20240227,000000,11.26,11.5999,11.16,11.16,1509,0
+PHAR.US,D,20240228,000000,11.28,11.44,10.7442,11.1,2181,0
+PHAR.US,D,20240229,000000,11.18,11.4499,11.1751,11.4499,4721,0
+PHAR.US,D,20240301,000000,11.3688,11.3688,11.3688,11.3688,466,0
+PHAR.US,D,20240304,000000,10.83,12.2,10.38,11.79,12666,0
+PHAR.US,D,20240305,000000,11.05,11.9,10.8753,11.16,8192,0
+PHAR.US,D,20240306,000000,11.2,11.2,11.2,11.2,951,0
+PHAR.US,D,20240308,000000,11.605,11.605,11.505,11.505,865,0
+PHAR.US,D,20240311,000000,11.48,11.65,11.48,11.65,1449,0
+PHAR.US,D,20240312,000000,11.94,11.94,11.88,11.88,1000,0
+PHAR.US,D,20240313,000000,11.77,11.77,11.11,11.11,1181,0
+PHAR.US,D,20240314,000000,11.06,11.07,10.92,10.92,4901,0
+PHAR.US,D,20240315,000000,11.4199,11.4888,11.34,11.4888,2653,0
+PHAR.US,D,20240318,000000,11.8,11.8,10.707,11.5,9743,0
+PHAR.US,D,20240319,000000,11.32,11.32,10.715,11,1817,0
+PHAR.US,D,20240322,000000,11.26,11.27,11.26,11.27,239,0
+PHAR.US,D,20240326,000000,11.148,11.148,10.85,10.85,928,0
+PHAR.US,D,20240327,000000,10.8,10.85,10.79,10.84,1164,0
+PHAR.US,D,20240401,000000,11,11.2854,10.55,11.2854,1976,0
+PHAR.US,D,20240402,000000,10.8686,10.8686,10.76,10.76,1173,0
+PHAR.US,D,20240403,000000,10.96,10.96,10.96,10.96,312,0
+PHAR.US,D,20240404,000000,10.69,10.69,10.69,10.69,441,0
+PHAR.US,D,20240405,000000,10.76,10.76,10.6,10.6,616,0
+PHAR.US,D,20240408,000000,10.65,10.65,10.65,10.65,372,0
+PHAR.US,D,20240409,000000,10.65,10.65,10.0001,10.0001,11762,0
+PHAR.US,D,20240410,000000,10.48,10.48,10.48,10.48,728,0
+PHAR.US,D,20240411,000000,10.75,11.3,10.74,11.3,3522,0
+PHAR.US,D,20240412,000000,10.81,10.81,10.53,10.53,1338,0
+PHAR.US,D,20240415,000000,10.53,10.78,10.4,10.78,1196,0
+PHAR.US,D,20240416,000000,10.07,10.17,10.07,10.17,1978,0
+PHAR.US,D,20240417,000000,10.12,10.55,10.01,10.17,9820,0
+PHAR.US,D,20240418,000000,9.3299,9.7,9.27,9.33,3548,0
+PHAR.US,D,20240419,000000,9.35,10.18,9.3297,10,6272,0
+PHAR.US,D,20240422,000000,9.95,9.95,9.92,9.92,889,0
+PHAR.US,D,20240423,000000,9.6912,9.6912,9.6,9.6,794,0
+PHAR.US,D,20240424,000000,9.73,9.89,9.625,9.83,2744,0
+PHAR.US,D,20240425,000000,9.59,10.71,9.42,10.45,4437,0
+PHAR.US,D,20240426,000000,9.53,9.94,9.53,9.8003,1703,0
+PHAR.US,D,20240429,000000,9.91,9.91,9.91,9.91,1264,0
+PHAR.US,D,20240430,000000,9.36,9.77,9.36,9.77,1158,0
+PHAR.US,D,20240501,000000,9.8,10.45,9.8,10.45,1978,0
+PHAR.US,D,20240502,000000,9.37,9.9999,9.37,9.9999,3355,0
+PHAR.US,D,20240503,000000,9.84,10,9.371,10,1529,0
+PHAR.US,D,20240506,000000,9.79,9.95,9.59,9.725,1880,0
+PHAR.US,D,20240507,000000,9.56,9.66,9.56,9.66,428,0
+PHAR.US,D,20240508,000000,9.5,9.5306,9.5,9.5001,1439,0
+PHAR.US,D,20240509,000000,9.33,9.6882,9.33,9.6882,1057,0
+PHAR.US,D,20240510,000000,9.9698,10.2,9.4,10,2927,0
+PHAR.US,D,20240513,000000,9.59,9.62,9.34,9.34,1435,0
+PHAR.US,D,20240514,000000,9.29,9.64,9.28,9.63,3384,0
+PHAR.US,D,20240515,000000,9.315,9.585,9.2801,9.585,1816,0
+PHAR.US,D,20240516,000000,9.4,9.585,9.27,9.55,3202,0
+PHAR.US,D,20240517,000000,9.33,9.55,9.29,9.3,1094,0
+PHAR.US,D,20240520,000000,9.21,9.22,8.98,9,9951,0
+PHAR.US,D,20240521,000000,8.99,9.4999,8.71,9.43,12262,0
+PHAR.US,D,20240522,000000,9,9.345,9,9.27,4033,0
+PHAR.US,D,20240523,000000,9.11,9.11,9.05,9.05,1154,0
+PHAR.US,D,20240524,000000,9.02,9.38,8.9643,9.31,5404,0
+PHAR.US,D,20240528,000000,8.94,9.05,8.94,9.05,1983,0
+PHAR.US,D,20240529,000000,9.05,9.3,8.7783,9.28,3444,0
+PHAR.US,D,20240530,000000,8.7946,9.4175,8.79,8.93,2176,0
+PHAR.US,D,20240531,000000,8.88,9.87,8.71,9.15,8039,0
+PHAR.US,D,20240603,000000,9.005,9.49,8.89,9.235,2079,0
+PHAR.US,D,20240604,000000,8.96,9.22,8.5801,8.75,3903,0
+PHAR.US,D,20240605,000000,8.73,9,7.68,7.68,18415,0
+PHAR.US,D,20240606,000000,8.68,10,8.63,8.73,48894,0
+PHAR.US,D,20240607,000000,8.53,8.585,8.44,8.44,2562,0
+PHAR.US,D,20240610,000000,8.06,8.36,8.06,8.19,2341,0
+PHAR.US,D,20240611,000000,8.81,8.81,8.29,8.54,1714,0
+PHAR.US,D,20240612,000000,8.42,8.6,8.225,8.405,8277,0
+PHAR.US,D,20240613,000000,8.26,8.6,8.26,8.5965,1144,0
+PHAR.US,D,20240614,000000,8.22,8.6,7.67,8.6,12485,0
+PHAR.US,D,20240617,000000,8.34,8.58,8,8.225,9121,0
+PHAR.US,D,20240618,000000,8.34,8.6,8.22,8.5475,17930,0
+PHAR.US,D,20240620,000000,8.51,8.51,7.915,8.16,9455,0
+PHAR.US,D,20240621,000000,7.79,7.8425,6.97,7.27,7875,0
+PHAR.US,D,20240624,000000,8,8.4899,8,8.27,5154,0
+PHAR.US,D,20240625,000000,8.02,8.02,7.72,7.72,1517,0
+PHAR.US,D,20240626,000000,7.95,8.104,7.5501,8.0875,1588,0
+PHAR.US,D,20240627,000000,8.14,8.14,7.615,7.86,4173,0
+PHAR.US,D,20240628,000000,7.9059,8.35,7.9059,8.35,6777,0
+PHAR.US,D,20240701,000000,8.25,8.25,8.05,8.05,15884,0
+PHAR.US,D,20240702,000000,8.0501,8.07,8.05,8.05,1317,0
+PHAR.US,D,20240703,000000,8.43,8.43,8.43,8.43,420,0
+PHAR.US,D,20240705,000000,8.17,8.4,8.065,8.13,1379,0
+PHAR.US,D,20240708,000000,8.34,8.34,8.17,8.17,1173,0
+PHAR.US,D,20240709,000000,8.4674,8.4674,8.21,8.21,386,0
+PHAR.US,D,20240710,000000,8.46,8.51,8.0016,8.28,4608,0
+PHAR.US,D,20240711,000000,8.655,8.71,7.7517,8.375,10383,0
+PHAR.US,D,20240712,000000,9.001,9.001,8.76,8.76,602,0
+PHAR.US,D,20240715,000000,8.71,8.71,8.71,8.71,1257,0
+PHAR.US,D,20240716,000000,8.8233,8.8233,8.5305,8.5305,1511,0
+PHAR.US,D,20240717,000000,8.72,8.8499,8.72,8.8499,505,0
+PHAR.US,D,20240718,000000,8.69,8.805,8.69,8.77,1844,0
+PHAR.US,D,20240719,000000,8.51,8.51,8.51,8.51,230,0
+PHAR.US,D,20240722,000000,8.62,8.65,8.24,8.65,1729,0
+PHAR.US,D,20240723,000000,8.66,8.96,8.57,8.96,1922,0
+PHAR.US,D,20240724,000000,8.5,8.51,8.3,8.49,2867,0
+PHAR.US,D,20240725,000000,8.77,8.77,8.48,8.5,1372,0
+PHAR.US,D,20240726,000000,8.44,8.44,7.99,7.99,3031,0
+PHAR.US,D,20240729,000000,8.32,8.32,6.65,6.82,9407,0
+PHAR.US,D,20240730,000000,8.32,8.865,7.82,7.82,67688,0
+PHAR.US,D,20240731,000000,8.69,8.7,8.01,8.33,10514,0
+PHAR.US,D,20240801,000000,8.21,8.21,7.5857,7.63,3647,0
+PHAR.US,D,20240802,000000,7.72,7.77,7.25,7.25,16933,0
+PHAR.US,D,20240805,000000,7.3,7.58,7.29,7.58,3452,0
+PHAR.US,D,20240806,000000,7.74,8.09,7.7,8.09,1570,0
+PHAR.US,D,20240807,000000,8,8.095,7.51,7.9,15099,0
+PHAR.US,D,20240808,000000,7.91,7.91,7.845,7.845,697,0
+PHAR.US,D,20240809,000000,7.79,8.001,7.79,8,1451,0
+PHAR.US,D,20240812,000000,7.53,8.09,7.53,7.62,9161,0
+PHAR.US,D,20240813,000000,7.59,7.8514,7.2,7.42,12619,0
+PHAR.US,D,20240814,000000,7.84,8,7.84,8,1342,0
+PHAR.US,D,20240815,000000,7.97,7.97,7.5,7.72,3133,0
+PHAR.US,D,20240816,000000,7.93,7.93,7.7188,7.7589,1235,0
+PHAR.US,D,20240819,000000,8.07,8.16,7.88,7.98,5088,0
+PHAR.US,D,20240820,000000,8.05,8.05,7.52,7.82,7178,0
+PHAR.US,D,20240821,000000,7.94,8.3275,7.79,8.1772,10968,0
+PHAR.US,D,20240822,000000,8.35,8.35,7.95,7.95,12227,0
+PHAR.US,D,20240823,000000,7.615,7.78,7.55,7.56,9441,0
+PHAR.US,D,20240826,000000,7.9,7.98,7.76,7.8,8962,0
+PHAR.US,D,20240827,000000,7.87,8.12,7.73,8.12,1282,0
+PHAR.US,D,20240828,000000,7.46,7.62,7.46,7.47,1128,0
+PHAR.US,D,20240829,000000,7.77,7.9,7.67,7.78,2811,0
+PHAR.US,D,20240830,000000,7.79,8.04,7.47,7.69,2469,0
+PHAR.US,D,20240903,000000,7.68,7.7,7.41,7.595,5326,0
+PHAR.US,D,20240904,000000,7.5,7.69,7.15,7.4575,2245,0
+PHAR.US,D,20240905,000000,7.485,7.6,7.32,7.37,4776,0
+PHAR.US,D,20240906,000000,7.38,7.38,7.08,7.08,6554,0
+PHAR.US,D,20240909,000000,7.07,7.45,6.73,6.99,13378,0
+PHAR.US,D,20240910,000000,7.25,7.25,6.96,7.04,6360,0
+PHAR.US,D,20240911,000000,7.39,7.4755,7.06,7.12,10794,0
+PHAR.US,D,20240912,000000,7.3,7.5344,7.1,7.525,9252,0
+PHAR.US,D,20240913,000000,7.76,7.9924,7.4,7.5,2683,0
+PHAR.US,D,20240916,000000,8.03,8.04,7.5,7.8,12171,0
+PHAR.US,D,20240917,000000,7.97,8.06,7.5959,7.915,3062,0
+PHAR.US,D,20240918,000000,7.91,7.94,7.91,7.94,1370,0
+PHAR.US,D,20240919,000000,7.83,8.04,7.7308,8.04,4482,0
+PHAR.US,D,20240920,000000,7.67,7.6716,7.53,7.585,4399,0
+PHAR.US,D,20240923,000000,7.6581,7.6581,7.6581,7.6581,1082,0
+PHAR.US,D,20240924,000000,7.6,7.6,7.6,7.6,330,0
+PHAR.US,D,20240925,000000,7.7,7.76,7.7,7.7,7181,0
+PHAR.US,D,20240926,000000,7.94,8.03,7.84,8.03,6373,0
+PHAR.US,D,20240927,000000,8.32,8.65,8.1632,8.4901,8832,0
+PHAR.US,D,20240930,000000,8.25,8.25,8.25,8.25,774,0
+PHAR.US,D,20241001,000000,8.02,8.59,7.675,8.59,23858,0
+PHAR.US,D,20241002,000000,8.03,8.4937,7.9,8.1,4811,0
+PHAR.US,D,20241003,000000,8.11,8.4546,7.68,8.4546,25119,0
+PHAR.US,D,20241004,000000,8.16,8.16,8.04,8.04,2388,0
+PHAR.US,D,20241007,000000,8.85,8.8807,8.33,8.4,17997,0
+PHAR.US,D,20241008,000000,8.655,8.71,8.58,8.71,561,0
+PHAR.US,D,20241009,000000,8.5,8.8,8,8.65,16730,0
+PHAR.US,D,20241010,000000,8.625,9.09,8.625,8.7801,8607,0
+PHAR.US,D,20241011,000000,8.8181,8.8181,8.22,8.5,7746,0
+PHAR.US,D,20241014,000000,8.6236,8.798,8.36,8.5101,8195,0
+PHAR.US,D,20241015,000000,8.77,8.7899,8.5335,8.7,4057,0
+PHAR.US,D,20241016,000000,8.6,8.68,8.6,8.68,1535,0
+PHAR.US,D,20241017,000000,8.5099,8.81,8.5099,8.61,5287,0
+PHAR.US,D,20241018,000000,8.69,9.1613,8.69,9.1613,942,0
+PHAR.US,D,20241021,000000,8.91,8.91,8.91,8.91,543,0
+PHAR.US,D,20241022,000000,9.14,9.26,8.3453,8.9367,5803,0
+PHAR.US,D,20241023,000000,9.56,9.56,8.6,8.96,14213,0
+PHAR.US,D,20241024,000000,8.2932,8.46,7.93,8.3,6436,0
+PHAR.US,D,20241025,000000,8.77,8.78,8.43,8.7,6324,0
+PHAR.US,D,20241028,000000,8.68,8.84,8.56,8.84,2504,0
+PHAR.US,D,20241029,000000,8.66,8.7,8.63,8.68,2094,0
+PHAR.US,D,20241030,000000,8.6939,8.86,8.69,8.86,2221,0
+PHAR.US,D,20241031,000000,8.83,8.91,8.401,8.91,6628,0
+PHAR.US,D,20241101,000000,8.5,8.9,8.46,8.52,7131,0
+PHAR.US,D,20241104,000000,8.475,8.685,8.2804,8.3327,10576,0
+PHAR.US,D,20241105,000000,8.2,8.2,8.13,8.13,1021,0
+PHAR.US,D,20241106,000000,7.86,8.09,7.8,7.9001,8313,0
+PHAR.US,D,20241107,000000,8.06,8.5,8.01,8.31,9135,0
+PHAR.US,D,20241108,000000,8.31,8.65,7.9701,8.17,8109,0
+PHAR.US,D,20241111,000000,8.065,8.2,7.8001,7.997,6843,0
+PHAR.US,D,20241112,000000,8.02,8.5537,7.77,8,5664,0
+PHAR.US,D,20241113,000000,7.74,8.1,7.7,8.1,5264,0
+PHAR.US,D,20241114,000000,8.01,8.28,7.7801,7.9,10246,0
+PHAR.US,D,20241115,000000,7.8,8.18,7.6,8.18,13064,0
+PHAR.US,D,20241118,000000,7.6599,7.75,7.52,7.75,6434,0
+PHAR.US,D,20241119,000000,7.5138,7.5459,7.4702,7.5459,1949,0
+PHAR.US,D,20241120,000000,7.495,7.68,7.46,7.68,8255,0
+PHAR.US,D,20241121,000000,7.4,7.8,7.31,7.76,13678,0
+PHAR.US,D,20241122,000000,7.69,7.8,7.53,7.53,5203,0
+PHAR.US,D,20241125,000000,7.85,7.95,7.64,7.65,10451,0
+PHAR.US,D,20241126,000000,7.61,7.65,7.41,7.445,1690,0
+PHAR.US,D,20241127,000000,7.55,7.95,7.55,7.575,4558,0
+PHAR.US,D,20241129,000000,7.7,7.83,7.35,7.35,5887,0
+PHAR.US,D,20241202,000000,7.62,7.8046,7.36,7.55,10724,0
+PHAR.US,D,20241203,000000,7.69,7.705,7.47,7.47,1590,0
+PHAR.US,D,20241204,000000,7.575,7.77,7.55,7.74,13817,0
+PHAR.US,D,20241205,000000,7.83,7.83,7.5556,7.5556,1927,0
+PHAR.US,D,20241206,000000,7.77,7.78,7.56,7.72,7858,0
+PHAR.US,D,20241209,000000,8.44,8.7895,8.0759,8.2629,8330,0
+PHAR.US,D,20241210,000000,8.7,8.7899,8.26,8.74,4419,0
+PHAR.US,D,20241211,000000,9.589,9.59,9.26,9.2701,32230,0
+PHAR.US,D,20241212,000000,9.19,9.39,9.05,9.32,3223,0
+PHAR.US,D,20241213,000000,9.2,9.2,8.86,8.9823,2978,0
+PHAR.US,D,20241216,000000,8.91,9.106,8.7119,8.89,7306,0
+PHAR.US,D,20241217,000000,8.9,8.9,8.8,8.8,2945,0
+PHAR.US,D,20241218,000000,8.48,8.5812,8.29,8.49,12908,0
+PHAR.US,D,20241219,000000,9.04,9.04,8.24,8.94,3897,0
+PHAR.US,D,20241220,000000,9.1,9.27,9.05,9.1,3815,0
+PHAR.US,D,20241223,000000,9.5,10.4488,9.1,10.43,16061,0
+PHAR.US,D,20241224,000000,10.55,10.55,9.34,10.55,6811,0
+PHAR.US,D,20241226,000000,10.61,11.07,10.325,10.6001,5383,0
+PHAR.US,D,20241227,000000,10.01,10.22,9.87,10.22,6443,0
+PHAR.US,D,20241230,000000,9.99,9.99,9.7,9.7,4684,0
+PHAR.US,D,20241231,000000,9.9,10.29,9.8938,10.065,4471,0
+PHAR.US,D,20250102,000000,10.03,10.6,9.99,10.46,9892,0
+PHAR.US,D,20250103,000000,10.23,10.23,9.89,9.89,5481,0
+PHAR.US,D,20250106,000000,9.55,10.1499,9.52,10.1499,5485,0
+PHAR.US,D,20250107,000000,9.6377,10.0825,9.6377,9.81,6072,0
+PHAR.US,D,20250108,000000,9.7599,10.15,9.5584,9.7457,1768,0
+PHAR.US,D,20250110,000000,9.94,9.9537,9.71,9.71,2351,0
+PHAR.US,D,20250113,000000,9.39,10.15,9.14,9.37,5799,0
+PHAR.US,D,20250114,000000,9.7746,9.93,9.3922,9.93,1921,0
+PHAR.US,D,20250115,000000,9.43,9.9074,9.37,9.38,3673,0
+PHAR.US,D,20250116,000000,9.67,9.89,9.3926,9.525,3651,0
+PHAR.US,D,20250117,000000,9.655,10.01,9.5082,10.01,8274,0
+PHAR.US,D,20250121,000000,9.88,9.99,9.29,9.55,21295,0
+PHAR.US,D,20250122,000000,9.32,9.775,9.09,9.09,10513,0
+PHAR.US,D,20250123,000000,9.4999,9.5,9.08,9.29,3700,0
+PHAR.US,D,20250124,000000,9.46,9.46,8.8806,9.1,1849,0
+PHAR.US,D,20250127,000000,9.13,9.25,8.8072,9,2252,0
+PHAR.US,D,20250128,000000,9,9.5699,8.88,8.88,7607,0
+PHAR.US,D,20250129,000000,8.94,8.94,8.49,8.84,3944,0
+PHAR.US,D,20250130,000000,9.0317,9.115,8.8,8.8,2909,0
+PHAR.US,D,20250131,000000,8.96,9.35,8.74,8.76,3789,0
+PHAR.US,D,20250203,000000,8.75,8.75,7.95,8.2,9022,0
+PHAR.US,D,20250204,000000,8.5956,8.72,8.4188,8.4188,6555,0
+PHAR.US,D,20250205,000000,8.67,8.7566,8.5,8.5,1936,0
+PHAR.US,D,20250206,000000,8.63,8.8699,8.6101,8.8699,1260,0
+PHAR.US,D,20250207,000000,8.79,8.93,8.67,8.78,29876,0
+PHAR.US,D,20250210,000000,8.8481,8.9999,8.49,8.774,5514,0
+PHAR.US,D,20250211,000000,8.77,9.24,7.95,8.56,15085,0
+PHAR.US,D,20250212,000000,8.72,8.95,8.14,8.95,3236,0
+PHAR.US,D,20250213,000000,8.885,8.885,8.472,8.8467,4344,0
+PHAR.US,D,20250214,000000,9.06,9.2,8.76,9.2,3591,0
+PHAR.US,D,20250218,000000,9.35,9.5,8.86,9.455,2992,0
+PHAR.US,D,20250219,000000,9.1756,9.4167,8.5,8.52,2775,0
+PHAR.US,D,20250220,000000,9.09,9.1248,8.53,8.95,6734,0
+PHAR.US,D,20250221,000000,9.1,9.1999,8.81,8.86,2794,0
+PHAR.US,D,20250224,000000,9.65,9.65,9.01,9.24,4911,0
+PHAR.US,D,20250225,000000,9.5,9.5,9.12,9.12,3161,0
+PHAR.US,D,20250226,000000,9.4901,9.4901,9.145,9.145,1039,0
+PHAR.US,D,20250227,000000,9.23,9.39,8.54,8.54,3039,0
+PHAR.US,D,20250228,000000,9.06,9.19,8.5,8.68,3503,0
+PHAR.US,D,20250303,000000,9.11,9.15,8.88,9.15,2365,0
+PHAR.US,D,20250304,000000,8.8873,9.25,8.72,9.25,30628,0
+PHAR.US,D,20250305,000000,8.95,9.17,8.21,8.86,11118,0
+PHAR.US,D,20250306,000000,8.65,8.7,7.98,8.37,9009,0
+PHAR.US,D,20250307,000000,8.25,8.8099,8.05,8.0501,3697,0
+PHAR.US,D,20250310,000000,8.2,8.2,7.95,7.96,5183,0
+PHAR.US,D,20250311,000000,7.97,8.5,7.8,7.91,26686,0
+PHAR.US,D,20250312,000000,8,8,7.74,7.74,7307,0
+PHAR.US,D,20250313,000000,8.69,9.1773,8.5949,8.74,20612,0
+PHAR.US,D,20250314,000000,8.66,8.9541,8.5701,8.9541,2836,0
+PHAR.US,D,20250317,000000,8.86,8.9299,8.6201,8.8,11588,0
+PHAR.US,D,20250318,000000,8.7688,8.9857,8.7688,8.8,6599,0
+PHAR.US,D,20250319,000000,8.7937,8.925,8.7937,8.925,1131,0
+PHAR.US,D,20250321,000000,8.67,9,8.5801,8.835,5512,0
+PHAR.US,D,20250324,000000,8.7087,8.843,8.7087,8.8332,2344,0
+PHAR.US,D,20250325,000000,8.85,8.85,8.6,8.7213,1521,0
+PHAR.US,D,20250326,000000,8.776,8.776,8.776,8.776,1222,0
+PHAR.US,D,20250327,000000,8.62,8.65,8.03,8.65,4423,0
+PHAR.US,D,20250328,000000,8.66,8.85,8.29,8.31,5632,0
+PHAR.US,D,20250331,000000,8.45,8.59,8.1,8.3662,2148,0
+PHAR.US,D,20250401,000000,8.31,8.6998,8.1,8.6233,4400,0
+PHAR.US,D,20250402,000000,7.9,8.6,7.9,8.325,13668,0
+PHAR.US,D,20250403,000000,7.97,8.3256,7.5018,7.65,12998,0
+PHAR.US,D,20250404,000000,7.77,7.99,7.69,7.6901,6533,0
+PHAR.US,D,20250407,000000,7.66,8.4076,7.53,8.11,7430,0
+PHAR.US,D,20250408,000000,8.2,8.4166,7.84,7.84,5121,0
+PHAR.US,D,20250409,000000,7.902,8.39,7.9,8.2,4497,0
+PHAR.US,D,20250410,000000,8,8.33,8,8.09,2490,0
+PHAR.US,D,20250411,000000,7.79,8.1,7.79,8.05,2308,0
+PHAR.US,D,20250414,000000,8.515,8.515,8,8,6909,0
+PHAR.US,D,20250415,000000,8.02,8.16,8.02,8.16,1128,0
+PHAR.US,D,20250416,000000,8.275,8.5099,8.03,8.09,2416,0
+PHAR.US,D,20250421,000000,8.84,8.84,8.09,8.15,2857,0
+PHAR.US,D,20250422,000000,8.1,8.3921,8.04872,8.3921,3823,0
+PHAR.US,D,20250423,000000,8.45,8.49,8.27,8.27,6386,0
+PHAR.US,D,20250424,000000,8.255,8.58,8.255,8.58,1532,0
+PHAR.US,D,20250425,000000,8.58,8.61,8.51,8.51,3729,0
+PHAR.US,D,20250430,000000,8.8503,8.8503,8.775,8.775,2156,0
+PHAR.US,D,20250501,000000,8.3945,9,8.3945,8.75,2394,0
+PHAR.US,D,20250502,000000,9.19,9.3837,8.95,8.96,3432,0
+PHAR.US,D,20250505,000000,9.4,9.4,9.07,9.38,4554,0
+PHAR.US,D,20250506,000000,8.93,9.045,8.8617,9.045,4345,0
+PHAR.US,D,20250507,000000,8.63,9.2,8.6,9,2351,0
+PHAR.US,D,20250508,000000,10.15,10.28,9.55,10.0099,7454,0
+PHAR.US,D,20250509,000000,10.112,10.225,9.9,10.03,2380,0
+PHAR.US,D,20250512,000000,9.54,9.7334,9.54,9.708,1359,0
+PHAR.US,D,20250513,000000,9.7,9.9999,9.7,9.9999,3303,0
+PHAR.US,D,20250514,000000,9.54,9.54,9.15,9.15,14578,0
+PHAR.US,D,20250515,000000,9.3323,9.34,9.1349,9.1349,2360,0
+PHAR.US,D,20250516,000000,9.32,9.32,8.6885,9.31,3566,0
+PHAR.US,D,20250520,000000,10.04,10.29,10.02,10.02,3276,0
+PHAR.US,D,20250521,000000,10.7,10.7,10.0801,10.49,2482,0
+PHAR.US,D,20250522,000000,10.44,10.5,10.44,10.5,659,0
+PHAR.US,D,20250523,000000,10.3684,10.5,10.3684,10.38,1290,0
+PHAR.US,D,20250527,000000,10.83,10.89,10.645,10.8,2928,0
+PHAR.US,D,20250528,000000,10.38,10.38,10.0201,10.0201,903,0
+PHAR.US,D,20250529,000000,10.6,10.6,10.6,10.6,907,0
+PHAR.US,D,20250602,000000,11.55,11.7172,11.235,11.235,5362,0
+PHAR.US,D,20250604,000000,12.61,12.61,12.1634,12.1634,4781,0
+PHAR.US,D,20250605,000000,11.84,11.84,10.4,11.21,11214,0
+PHAR.US,D,20250606,000000,11.965,11.965,11.8577,11.8577,2119,0
+PHAR.US,D,20250609,000000,11.8298,11.9479,11.79,11.9479,1845,0
+PHAR.US,D,20250610,000000,11.76,11.78,11.52,11.52,5941,0
+PHAR.US,D,20250611,000000,11.55,11.5649,11.55,11.5649,796,0
+PHAR.US,D,20250613,000000,11.195,11.195,10.41,10.75,3787,0
+PHAR.US,D,20250616,000000,11.48,11.4973,11.28,11.3173,5055,0
+PHAR.US,D,20250617,000000,11.05,11.14,11.05,11.14,1129,0
+PHAR.US,D,20250618,000000,10.95,10.95,10.735,10.8453,1914,0
+PHAR.US,D,20250620,000000,10.54,10.65,10.45,10.45,1340,0
+PHAR.US,D,20250623,000000,10.35,10.38,10.23,10.32,1221,0
+PHAR.US,D,20250624,000000,10.74,11.2058,10.74,11.2058,1328,0
+PHAR.US,D,20250625,000000,11,11,10.7941,10.7941,803,0
+PHAR.US,D,20250626,000000,10.76,11.27,10.41,10.82,4529,0
+PHAR.US,D,20250627,000000,10.92,11.49,10.4925,11.0036,5739,0
+PHAR.US,D,20250630,000000,10.62,11.1,10.46,10.69,33193,0
+PHAR.US,D,20250701,000000,10.71,10.71,10.71,10.71,540,0
+PHAR.US,D,20250702,000000,10.5164,10.69,10.5164,10.65,2238,0
+PHAR.US,D,20250703,000000,10.41,10.58,10.41,10.58,344,0
+PHAR.US,D,20250707,000000,9.8801,9.8801,9.8801,9.8801,796,0
+PHAR.US,D,20250708,000000,10.38,10.5886,10.38,10.5886,747,0
+PHAR.US,D,20250709,000000,10.39,10.39,9.9897,10.01,1096,0
+PHAR.US,D,20250710,000000,10.49,10.49,10,10,5740,0
+PHAR.US,D,20250714,000000,10.3081,10.35,10.3081,10.35,618,0
+PHAR.US,D,20250715,000000,10.27,10.42,10.105,10.105,721,0
+PHAR.US,D,20250716,000000,9.99,10.2489,9.99,10.2489,735,0
+PHAR.US,D,20250717,000000,10.25,10.9243,10.1593,10.31,14280,0
+PHAR.US,D,20250718,000000,10.27,10.34,10.25,10.253593,4037,0
+PHAR.US,D,20250721,000000,10,10.2943,9.81,10.2251,7995,0
+PHAR.US,D,20250722,000000,10.04,10.04,9.7996,9.7996,1462,0
+PHAR.US,D,20250723,000000,9.95,10.23,9.8497,10.1,991,0
+PHAR.US,D,20250724,000000,10.27,10.275,10.1915,10.1915,909,0
+PHAR.US,D,20250725,000000,10.39,10.46,10.14,10.26,13045,0
+PHAR.US,D,20250728,000000,10.32,10.32,10,10,6465,0
+PHAR.US,D,20250729,000000,9.82,9.8595,9.82,9.8595,1499,0
+PHAR.US,D,20250730,000000,9.9,10.09,9.5354,10.09,10045,0
+PHAR.US,D,20250731,000000,11.16,11.25,10.7118,11.11,16518,0
+PHAR.US,D,20250801,000000,10.71,11.29,10.5482,10.96,23035,0
+PHAR.US,D,20250804,000000,11.62,12.25,11.3,12.25,25798,0
+PHAR.US,D,20250805,000000,12.33,12.48,11.9126,12.48,6732,0
+PHAR.US,D,20250806,000000,12.2,12.8499,11.9,12.29,24040,0
+PHAR.US,D,20250807,000000,12.17,12.7232,12.01,12.15,8172,0
+PHAR.US,D,20250808,000000,12.18,17.08,11.96,13.23,11316,0
+PHAR.US,D,20250811,000000,12.5,12.5,11.7,12.1,25819,0
+PHAR.US,D,20250812,000000,11.84,11.84,11,11.3,14628,0
+PHAR.US,D,20250813,000000,11.3,11.33,11.0207,11.25,4334,0
+PHAR.US,D,20250814,000000,11.23,11.39,11.17,11.38,10143,0
+PHAR.US,D,20250815,000000,11.53,11.695,11.53,11.65,2998,0
+PHAR.US,D,20250818,000000,11.98,12.76,11.98,12.39,15715,0
+PHAR.US,D,20250819,000000,12.504,12.6,12.34,12.58,11727,0
+PHAR.US,D,20250820,000000,12.47,12.75,12.13,12.22,14047,0
+PHAR.US,D,20250821,000000,12.58,12.77,12.25,12.66,8524,0
+PHAR.US,D,20250822,000000,13.38,13.83,13.28,13.6999,19253,0
+PHAR.US,D,20250825,000000,14.26,14.77,13.7,14.28,21230,0
+PHAR.US,D,20250826,000000,13.98,13.98,13.12,13.401,16358,0
+PHAR.US,D,20250827,000000,13.81,14.49,13.81,13.9715,4419,0
+PHAR.US,D,20250828,000000,14.51,14.6741,14.28,14.59,5510,0
+PHAR.US,D,20250829,000000,14.98,15,14.59,14.8953,8789,0
+PHAR.US,D,20250902,000000,13.71,14.88,13.6,14.01,9130,0
+PHAR.US,D,20250903,000000,14.4,15.3971,14.06,14.36,8954,0
+PHAR.US,D,20250904,000000,14.77,15.2275,14.62,14.87,10408,0
+PHAR.US,D,20250905,000000,15.18,15.6,14.42,15.26,21454,0
+PHAR.US,D,20250908,000000,15.2,15.2,14.5201,14.5201,8546,0
+PHAR.US,D,20250909,000000,14.42,14.8699,14.3001,14.8699,8474,0
+PHAR.US,D,20250910,000000,15.22,15.6125,13.5101,13.5101,13272,0
+PHAR.US,D,20250911,000000,15.19,15.19,14.51,14.8,11718,0
+PHAR.US,D,20250912,000000,14.93,14.93,14.17,14.68,6812,0
+PHAR.US,D,20250915,000000,14.6,14.9729,13.626,13.89,13202,0
+PHAR.US,D,20250916,000000,14.37,15.2699,13.9,13.9,37026,0
+PHAR.US,D,20250917,000000,14.21,14.99,14.21,14.6,11193,0
+PHAR.US,D,20250918,000000,14.2,14.49,13.83,13.8608,19369,0
+PHAR.US,D,20250919,000000,14.68,14.88,14.59,14.88,10519,0
+PHAR.US,D,20250922,000000,14.84,14.96,14.59,14.83,7713,0
+PHAR.US,D,20250923,000000,14.92,15.07,14.73,14.77,23937,0
+PHAR.US,D,20250924,000000,14.95,15.3,14.7213,14.7213,7820,0
+PHAR.US,D,20250925,000000,14.99,15.1991,14.8,14.8,8670,0
+PHAR.US,D,20250926,000000,13.54,13.8178,13.17,13.79,48379,0
+PHAR.US,D,20250929,000000,14.21,14.27,13.923,14.18,19004,0
+PHAR.US,D,20250930,000000,14.93,15.29,14.29,14.5,8791,0
+PHAR.US,D,20251001,000000,15.29,15.6899,15,15.39,10020,0
+PHAR.US,D,20251002,000000,15.37,15.37,14.945,15.23,1871,0
+PHAR.US,D,20251003,000000,16.13,16.29,15.75,16.14,10689,0
+PHAR.US,D,20251006,000000,15.84,15.84,15.13,15.381,9901,0
+PHAR.US,D,20251007,000000,15.35,15.35,14.35,14.67,26222,0
+PHAR.US,D,20251008,000000,14.22,14.48,14.22,14.3701,4299,0
+PHAR.US,D,20251009,000000,14.34,14.8087,14.34,14.5875,4407,0
+PHAR.US,D,20251010,000000,14.8,14.8,13.985,14.27,8955,0
+PHAR.US,D,20251013,000000,14.57,14.77,14.4001,14.61,28418,0
+PHAR.US,D,20251014,000000,14.65,14.65,14.03,14.5519,12398,0
+PHAR.US,D,20251015,000000,14.18,14.7,13.9611,14.3746,13397,0
+PHAR.US,D,20251016,000000,14.41,14.61,14.38,14.38,5823,0
+PHAR.US,D,20251017,000000,14.25,14.33,13.98,14,8115,0
+PHAR.US,D,20251020,000000,13.71,14.25,13.66,14.2134,10044,0
+PHAR.US,D,20251021,000000,13.68,13.8821,13.52,13.57,4290,0
+PHAR.US,D,20251022,000000,13.43,13.45,13.08,13.1,7257,0
+PHAR.US,D,20251023,000000,13.25,14.81,13.25,14.81,7605,0
+PHAR.US,D,20251024,000000,14.13,14.13,13.42,13.6,12336,0
+PHAR.US,D,20251027,000000,13.48,14.1,13.33,13.33,17321,0
+PHAR.US,D,20251028,000000,13.2,13.84,13.2,13.76,11796,0
+PHAR.US,D,20251029,000000,13.82,13.82,13.1316,13.41,15466,0
+PHAR.US,D,20251030,000000,13.08,13.1746,13.03,13.14,3561,0
+PHAR.US,D,20251031,000000,13.2001,13.27,13.03,13.1,4418,0
+PHAR.US,D,20251103,000000,13.3,13.4254,13.0285,13.32,7287,0
+PHAR.US,D,20251104,000000,13,13.1614,13,13.1614,1655,0
+PHAR.US,D,20251105,000000,12.73,13.18,12.68,13.18,10142,0
+PHAR.US,D,20251106,000000,15.83,16.5,14.1602,14.7,41849,0
+PHAR.US,D,20251107,000000,16.1,16.2516,14.6056,15.43,23454,0
+PHAR.US,D,20251110,000000,16.83,17.76,16.6485,17.55,60527,0
+PHAR.US,D,20251111,000000,16.6,16.6,15.79,15.79,42060,0
+PHAR.US,D,20251112,000000,16.54,17.4,16.54,17.15,25730,0
+PHAR.US,D,20251113,000000,17.45,17.67,17.2803,17.62,25247,0
+PHAR.US,D,20251114,000000,16.83,17.6344,16.7201,16.81,17188,0
+PHAR.US,D,20251117,000000,16.92,17.13,16.22,16.2261,25447,0
+PHAR.US,D,20251118,000000,16.37,16.37,15.8122,15.91,10592,0
+PHAR.US,D,20251119,000000,16,16.7,15.9101,16.11,29208,0
+PHAR.US,D,20251120,000000,16.77,16.83,16.1123,16.25,17932,0
+PHAR.US,D,20251121,000000,16.37,16.6408,16.25,16.26,15248,0
+PHAR.US,D,20251124,000000,16.85,17.5,16.72,17.12,16811,0
+PHAR.US,D,20251125,000000,17.23,17.4063,16.85,17.0571,5116,0
+PHAR.US,D,20251126,000000,17.31,17.86,17.31,17.75,10574,0
+PHAR.US,D,20251128,000000,16.716,17.81,16.7,17.5,28400,0
+PHAR.US,D,20251201,000000,16.62,17.145,16.17,16.23,22075,0
+PHAR.US,D,20251202,000000,16.43,16.5168,15.76,16.21,14230,0
+PHAR.US,D,20251203,000000,16.55,16.55,15.81,15.81,12622,0
+PHAR.US,D,20251204,000000,16.2,17.6699,16.2,17.35,47905,0
+PHAR.US,D,20251205,000000,17.17,17.17,16.4639,16.75,28947,0
+PHAR.US,D,20251208,000000,17.02,17.35,16.68,16.99,29246,0
+PHAR.US,D,20251209,000000,16.88,17.11,16.8435,17.01,6319,0
+PHAR.US,D,20251210,000000,17.15,17.5799,17,17.48,8893,0
+PHAR.US,D,20251211,000000,17.54,17.85,17.1612,17.73,15758,0
+PHAR.US,D,20251212,000000,17.29,18.12,17.18,17.98,58789,0
+PHAR.US,D,20251215,000000,17.01,17.8,16.28,16.28,44776,0
+PHAR.US,D,20251216,000000,16.55,16.8151,16.2265,16.59,36592,0
+PHAR.US,D,20251217,000000,16.87,17,16.35,16.61,28118,0
+PHAR.US,D,20251218,000000,16.46,16.57,16.16,16.3,11542,0
+PHAR.US,D,20251219,000000,16.15,16.62,16.15,16.62,7412,0
+PHAR.US,D,20251222,000000,17.06,17.77,17,17.71,26243,0
+PHAR.US,D,20251223,000000,17.18,17.84,16.98,17.24,25058,0
+PHAR.US,D,20251224,000000,17.21,18.0999,17.21,18.09,15701,0
+PHAR.US,D,20251226,000000,18,18.2952,17.5,17.8,20818,0
+PHAR.US,D,20251229,000000,17.26,17.374,16.552,16.93,58165,0
+PHAR.US,D,20251230,000000,16.93,17.4,16.72,16.81,27032,0
+PHAR.US,D,20251231,000000,16.77,17.6899,16.61,17.67,26726,0
+PHAR.US,D,20260102,000000,17.06,17.36,16.8195,17.14,31401,0
+PHAR.US,D,20260105,000000,17.37,17.37,16.6001,16.81,48820,0
+PHAR.US,D,20260106,000000,16.91,17.05,16.55,16.86,25670,0
+PHAR.US,D,20260107,000000,17.01,17.255,16.99,17.18,20507,0
+PHAR.US,D,20260108,000000,17.8,18.05,17.5,17.89,19043,0
+PHAR.US,D,20260109,000000,18.6,18.82,17.65,18.71,25570,0
+PHAR.US,D,20260112,000000,18.93,19.05,18.52,18.78,41884,0
+PHAR.US,D,20260113,000000,18.17,18.26,17.76,18.02,31353,0
+PHAR.US,D,20260114,000000,18.01,18.72,17.885,18.72,28585,0
+PHAR.US,D,20260115,000000,18.4,18.46,18.01,18.16,15999,0
+PHAR.US,D,20260116,000000,18.54,18.71,18.36,18.44,17891,0
+PHAR.US,D,20260120,000000,17.52,17.96,17.25,17.92,37787,0
+PHAR.US,D,20260121,000000,17.75,18.33,17.3517,17.92,19223,0
+PHAR.US,D,20260122,000000,19.53,20.09,19.32,19.93,37025,0
+PHAR.US,D,20260123,000000,19.93,19.99,19.6679,19.7,16712,0
+PHAR.US,D,20260126,000000,19.87,20.5899,19.87,20.4,31344,0
+PHAR.US,D,20260127,000000,20.7,21.34,20.5333,21.18,29268,0
+PHAR.US,D,20260128,000000,20.78,21,20.2,20.59,55798,0
+PHAR.US,D,20260129,000000,20.75,21.13,20.5,20.69,36038,0
+PHAR.US,D,20260130,000000,20.76,20.96,20.2,20.47,30181,0
+PHAR.US,D,20260202,000000,17.01,17.42,16.3,16.975,114710,0
+PHAR.US,D,20260203,000000,18,18,17,17.26,50271,0
+PHAR.US,D,20260204,000000,17.43,17.43,16.58,16.88,26364,0
+PHAR.US,D,20260205,000000,16.52,16.84,15.95,16.04,67334,0
+PHAR.US,D,20260206,000000,16.1,16.45,15.96,16.09,37972,0
+PHAR.US,D,20260209,000000,16.28,16.41,16.08,16.37,28509,0
+PHAR.US,D,20260210,000000,16.46,16.48,16.09,16.19,21279,0
+PHAR.US,D,20260211,000000,16.13,16.13,15.57,15.57,44327,0
+PHAR.US,D,20260212,000000,15.81,15.84,15.2602,15.3,38522,0
+PHAR.US,D,20260213,000000,15.4,15.75,15.32,15.42,13982,0
+PHAR.US,D,20260217,000000,15.69,16.5,15.65,16.3,34140,0
+PHAR.US,D,20260218,000000,16.59,17.22,16.59,16.78,27577,0
diff --git a/daily/us/nasdaq stocks/2/pkbk.us.txt b/daily/us/nasdaq stocks/2/pkbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2a41341f7824abf9b95968edf7c50098d6874e71
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pkbk.us.txt	
@@ -0,0 +1,5001 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PKBK.US,D,20050225,000000,4.54228,4.54228,4.54228,4.54228,6099.9485571302,0
+PKBK.US,D,20050228,000000,4.58274,4.58274,4.52879,4.52879,14820.690998923,0
+PKBK.US,D,20050301,000000,4.53795,4.67676,4.52879,4.67676,14220.34635325,0
+PKBK.US,D,20050302,000000,4.70363,4.70363,4.63216,4.63216,5602.2008813611,0
+PKBK.US,D,20050303,000000,4.56935,4.56935,4.56935,4.56935,1852.8403277611,0
+PKBK.US,D,20050304,000000,4.57368,4.57368,4.55576,4.55576,1679.1365470335,0
+PKBK.US,D,20050307,000000,4.54681,4.64987,4.54228,4.64987,6699.2773912196,0
+PKBK.US,D,20050310,000000,4.5916,4.5916,4.56935,4.56935,2232.7538598788,0
+PKBK.US,D,20050311,000000,4.52879,4.70865,4.52879,4.61858,19114.526561119,0
+PKBK.US,D,20050314,000000,4.64535,4.64535,4.55576,4.60962,3470.0123682193,0
+PKBK.US,D,20050315,000000,4.52879,4.52879,4.47514,4.47514,11541.651208345,0
+PKBK.US,D,20050316,000000,4.44817,4.44817,4.44817,4.44817,1639.5198952886,0
+PKBK.US,D,20050321,000000,4.51541,4.51541,4.43015,4.43015,3725.9968871863,0
+PKBK.US,D,20050330,000000,4.4212,4.4212,4.4212,4.4212,562.75961709411,0
+PKBK.US,D,20050404,000000,4.48852,4.48852,4.48852,4.48852,2978.3595619493,0
+PKBK.US,D,20050405,000000,4.48852,4.51541,4.48852,4.48852,10426.290089989,0
+PKBK.US,D,20050406,000000,4.4212,4.4212,4.4212,4.4212,37604.328998568,0
+PKBK.US,D,20050407,000000,4.41224,4.46165,4.39865,4.44817,12638.727718203,0
+PKBK.US,D,20050408,000000,4.38063,4.43488,4.35406,4.43488,2604.5408993309,0
+PKBK.US,D,20050411,000000,4.40761,4.40761,4.40761,4.40761,444.92547344264,0
+PKBK.US,D,20050412,000000,4.43015,4.43015,4.43015,4.43015,931.49922179657,0
+PKBK.US,D,20050414,000000,4.32699,4.32699,4.30454,4.32245,5214.1608565778,0
+PKBK.US,D,20050415,000000,4.28682,4.31359,4.26861,4.31359,4283.6774463644,0
+PKBK.US,D,20050418,000000,4.25985,4.25985,4.25985,4.25985,982.28980095669,0
+PKBK.US,D,20050419,000000,4.38517,4.58274,4.32699,4.32699,89047.059195103,0
+PKBK.US,D,20050421,000000,4.39865,4.39865,4.32699,4.32699,5196.8920596633,0
+PKBK.US,D,20050425,000000,4.45703,4.45703,4.27343,4.27343,69297.650394482,0
+PKBK.US,D,20050426,000000,4.46165,4.47514,4.35406,4.47514,3366.3995867327,0
+PKBK.US,D,20050429,000000,4.43488,4.43488,4.43488,4.43488,3725.9968871863,0
+PKBK.US,D,20050502,000000,4.44817,4.44817,4.44817,4.44817,743.57407890413,0
+PKBK.US,D,20050503,000000,4.32699,4.32699,4.19703,4.22834,16557.728806199,0
+PKBK.US,D,20050504,000000,4.27343,4.27343,4.17459,4.17459,11916.485682547,0
+PKBK.US,D,20050505,000000,4.2374,4.24646,4.17016,4.24646,78144.353472592,0
+PKBK.US,D,20050509,000000,4.24646,4.24646,4.14792,4.22402,2232.7538598788,0
+PKBK.US,D,20050510,000000,4.05351,4.19703,4.05351,4.05351,6774.4474483766,0
+PKBK.US,D,20050511,000000,4.06257,4.18808,3.88763,3.95486,33143.900336727,0
+PKBK.US,D,20050512,000000,4.17016,4.18355,4.17016,4.18355,4011.4399420662,0
+PKBK.US,D,20050513,000000,4.11621,4.282,4.11621,4.21928,10290.17133784,0
+PKBK.US,D,20050516,000000,4.2374,4.24646,4.22402,4.22402,2290.6551201213,0
+PKBK.US,D,20050517,000000,4.22402,4.24646,4.22402,4.24646,24949.348295034,0
+PKBK.US,D,20050518,000000,4.24646,4.24646,4.24193,4.24193,3352.1782245678,0
+PKBK.US,D,20050519,000000,4.14309,4.14309,4.14309,4.14309,1783.7651401034,0
+PKBK.US,D,20050525,000000,4.21043,4.21043,4.21043,4.21043,1115.3611183562,0
+PKBK.US,D,20050526,000000,4.24193,4.282,4.24193,4.282,11541.651208345,0
+PKBK.US,D,20050531,000000,4.24646,4.24646,4.24646,4.24646,1854.8719509275,0
+PKBK.US,D,20050601,000000,4.24646,4.24646,4.24646,4.24646,7262.0370083137,0
+PKBK.US,D,20050602,000000,4.22402,4.22402,4.17016,4.17016,3535.0243095442,0
+PKBK.US,D,20050603,000000,4.19703,4.19703,4.18808,4.18808,843.12361405797,0
+PKBK.US,D,20050606,000000,4.24193,4.24193,4.18808,4.18808,3159.1740237594,0
+PKBK.US,D,20050607,000000,4.17016,4.18808,4.17016,4.18808,1713.6741408624,0
+PKBK.US,D,20050609,000000,4.17016,4.17016,4.17016,4.17016,368.73960470246,0
+PKBK.US,D,20050610,000000,4.24646,4.24646,4.24646,4.24646,743.57407890413,0
+PKBK.US,D,20050613,000000,4.19703,4.20147,4.04022,4.11621,12087.142028525,0
+PKBK.US,D,20050614,000000,4.18355,4.24646,4.18355,4.24646,11361.852558118,0
+PKBK.US,D,20050615,000000,4.06689,4.11189,4.06689,4.11189,3352.1782245678,0
+PKBK.US,D,20050621,000000,4.0983,4.0983,4.03569,4.03569,1491.2114041411,0
+PKBK.US,D,20050623,000000,4.03569,4.04445,4.03569,4.03569,5287.2992905683,0
+PKBK.US,D,20050627,000000,4.07605,4.07605,4.07605,4.07605,1233.1952620077,0
+PKBK.US,D,20050628,000000,4.07133,4.21928,4.07133,4.10736,7349.3968044691,0
+PKBK.US,D,20050630,000000,4.21496,4.21928,4.04908,4.04908,4757.0456441367,0
+PKBK.US,D,20050705,000000,4.21043,4.21043,4.0983,4.20147,6527.6052336584,0
+PKBK.US,D,20050706,000000,4.20147,4.20147,4.20147,4.20147,368.73960470246,0
+PKBK.US,D,20050707,000000,4.06689,4.21043,4.06689,4.21043,1559.2707802156,0
+PKBK.US,D,20050708,000000,4.21928,4.21928,4.21928,4.21928,368.73960470246,0
+PKBK.US,D,20050711,000000,4.14309,4.22402,4.14309,4.22402,8074.6862748756,0
+PKBK.US,D,20050712,000000,4.14309,4.28682,4.14309,4.28682,743.57407890413,0
+PKBK.US,D,20050713,000000,4.30011,4.41656,4.30011,4.41656,3905.7955374131,0
+PKBK.US,D,20050714,000000,4.44817,4.57791,4.44817,4.54228,8572.4339506448,0
+PKBK.US,D,20050715,000000,4.60538,4.64535,4.58274,4.58274,11706.212684824,0
+PKBK.US,D,20050718,000000,4.61858,4.63216,4.51541,4.61858,2589.3037255828,0
+PKBK.US,D,20050719,000000,4.61858,4.71308,4.61858,4.71308,1115.3611183562,0
+PKBK.US,D,20050721,000000,4.699,4.699,4.67222,4.699,4989.66649669,0
+PKBK.US,D,20050722,000000,4.78002,4.80237,4.70865,4.80237,5567.6632875322,0
+PKBK.US,D,20050725,000000,4.80709,4.86094,4.77599,4.86094,15764.379959717,0
+PKBK.US,D,20050726,000000,4.86094,4.90189,4.86094,4.90189,8186.4255490279,0
+PKBK.US,D,20050727,000000,4.91479,4.91479,4.91479,4.91479,1115.3611183562,0
+PKBK.US,D,20050728,000000,4.93635,5.07171,4.93635,5.04355,7446.9147164566,0
+PKBK.US,D,20050729,000000,4.92306,5.11237,4.92306,5.11237,3725.9968871863,0
+PKBK.US,D,20050801,000000,5.12555,5.15194,5.12555,5.15194,6846.570070784,0
+PKBK.US,D,20050802,000000,5.17961,5.17961,5.17015,5.17961,14381.86039498,0
+PKBK.US,D,20050803,000000,5.17961,5.20214,5.17961,5.20214,3085.0197781856,0
+PKBK.US,D,20050804,000000,5.20214,5.2109,5.18777,5.18777,6820.1589696207,0
+PKBK.US,D,20050805,000000,5.2109,5.2109,5.17961,5.17961,17128.614915958,0
+PKBK.US,D,20050808,000000,5.16562,5.16562,4.8697,5.0094,8907.6517731016,0
+PKBK.US,D,20050809,000000,5.02613,5.03007,5.02613,5.03007,2232.7538598788,0
+PKBK.US,D,20050810,000000,4.91479,4.91479,4.91479,4.91479,368.73960470246,0
+PKBK.US,D,20050811,000000,5.17487,5.17487,5.17015,5.17015,1491.2114041411,0
+PKBK.US,D,20050812,000000,5.01826,5.01826,5.00496,5.00496,1559.2707802156,0
+PKBK.US,D,20050815,000000,4.93635,5.00496,4.93635,5.00496,1405.8832311521,0
+PKBK.US,D,20050817,000000,4.93635,4.93635,4.91479,4.91479,5359.4219129757,0
+PKBK.US,D,20050818,000000,4.93635,4.96382,4.93635,4.96382,2015.3701810735,0
+PKBK.US,D,20050819,000000,4.99128,4.99128,4.99128,4.99128,743.57407890413,0
+PKBK.US,D,20050822,000000,4.93635,4.93635,4.93635,4.93635,2235.8012946284,0
+PKBK.US,D,20050825,000000,4.93635,4.93635,4.93635,4.93635,2232.7538598788,0
+PKBK.US,D,20050826,000000,4.93635,4.93635,4.93635,4.93635,8022.8798841323,0
+PKBK.US,D,20050829,000000,5.06245,5.06245,5.06245,5.06245,368.73960470246,0
+PKBK.US,D,20050830,000000,5.09406,5.10754,5.09406,5.10754,1854.8719509275,0
+PKBK.US,D,20050831,000000,5.11237,5.11689,5.10754,5.10754,13944.045602619,0
+PKBK.US,D,20050901,000000,5.17961,5.29557,5.17961,5.29557,7073.0960538381,0
+PKBK.US,D,20050902,000000,5.17961,5.17961,5.17961,5.17961,2455.2165966001,0
+PKBK.US,D,20050906,000000,5.17961,5.17961,5.17961,5.17961,5775.9046620887,0
+PKBK.US,D,20050907,000000,5.17961,5.17961,5.17961,5.17961,1115.3611183562,0
+PKBK.US,D,20050908,000000,5.04799,5.04799,5.04799,5.04799,1544.0336064676,0
+PKBK.US,D,20050912,000000,5.30925,5.30925,5.30925,5.30925,368.73960470246,0
+PKBK.US,D,20050913,000000,5.30925,5.30925,5.30925,5.30925,911.18299013253,0
+PKBK.US,D,20050915,000000,5.17961,5.17961,5.17015,5.17015,1322.5866813295,0
+PKBK.US,D,20050916,000000,5.04355,5.04355,5.04355,5.04355,1766.4963431889,0
+PKBK.US,D,20050921,000000,4.96864,4.96864,4.86478,4.86478,6044.0789200541,0
+PKBK.US,D,20050923,000000,4.84667,4.87413,4.80709,4.80709,21974.036167833,0
+PKBK.US,D,20050927,000000,4.86094,4.89254,4.85129,4.85129,1491.2114041411,0
+PKBK.US,D,20050928,000000,4.89254,4.95476,4.89254,4.92306,4099.8155498048,0
+PKBK.US,D,20050929,000000,4.86094,4.86094,4.86094,4.86094,2455.2165966001,0
+PKBK.US,D,20050930,000000,4.89254,5.11237,4.88348,5.07634,4836.2789476265,0
+PKBK.US,D,20051003,000000,5.03007,5.03007,4.94964,4.95476,3499.4709041322,0
+PKBK.US,D,20051004,000000,5.0094,5.05311,5.0094,5.05311,2232.7538598788,0
+PKBK.US,D,20051005,000000,5.01826,5.022,5.01826,5.01826,2978.3595619493,0
+PKBK.US,D,20051006,000000,5.01826,5.01826,4.93162,4.93162,3050.4821843567,0
+PKBK.US,D,20051012,000000,4.84667,4.84667,4.84667,4.84667,4556.9307622458,0
+PKBK.US,D,20051013,000000,4.84667,4.84667,4.7939,4.7939,2978.3595619493,0
+PKBK.US,D,20051014,000000,4.78002,4.78002,4.78002,4.78002,8634.3984572201,0
+PKBK.US,D,20051017,000000,4.78002,4.97779,4.78002,4.97779,49498.466826285,0
+PKBK.US,D,20051019,000000,4.83318,5.04355,4.83318,5.04355,1943.2475586661,0
+PKBK.US,D,20051020,000000,4.97779,4.97779,4.80709,4.81122,2910.3001858748,0
+PKBK.US,D,20051021,000000,4.98203,4.98645,4.91479,4.91479,2652.2840437414,0
+PKBK.US,D,20051024,000000,4.91479,5.10301,4.91479,5.10301,1970.6744714126,0
+PKBK.US,D,20051025,000000,5.04355,5.04355,4.97779,4.97779,2722.3750429824,0
+PKBK.US,D,20051026,000000,5.022,5.022,4.97779,4.97779,5774.8888505055,0
+PKBK.US,D,20051027,000000,5.00496,5.01826,5.00496,5.00496,12474.166241725,0
+PKBK.US,D,20051028,000000,5.00496,5.00496,4.93635,4.93635,6519.4787409928,0
+PKBK.US,D,20051031,000000,5.0343,5.10301,4.94964,5.01826,10497.396900813,0
+PKBK.US,D,20051101,000000,5.13796,5.13796,5.04355,5.13796,1915.8206459197,0
+PKBK.US,D,20051102,000000,5.16562,5.16562,5.16562,5.16562,444.92547344264,0
+PKBK.US,D,20051103,000000,5.07171,5.07171,5.07171,5.07171,368.73960470246,0
+PKBK.US,D,20051104,000000,5.17961,5.20678,5.04799,5.04799,2756.9126368112,0
+PKBK.US,D,20051107,000000,5.2368,5.30925,5.2368,5.30925,2604.5408993309,0
+PKBK.US,D,20051108,000000,5.32323,5.33662,5.09799,5.24575,12471.118806976,0
+PKBK.US,D,20051109,000000,5.33662,5.33662,5.24575,5.24575,4469.5709660904,0
+PKBK.US,D,20051110,000000,5.36665,5.60074,5.36665,5.60074,15641.46675815,0
+PKBK.US,D,20051111,000000,5.83809,5.85679,5.66286,5.84281,19395.906369666,0
+PKBK.US,D,20051114,000000,5.88249,5.88249,5.84281,5.84281,16927.484222484,0
+PKBK.US,D,20051115,000000,5.84281,5.84281,5.63087,5.75756,21481.367549981,0
+PKBK.US,D,20051116,000000,5.64041,5.64041,5.59149,5.59149,2330.2717718662,0
+PKBK.US,D,20051117,000000,5.59149,5.69535,5.59149,5.68156,6504.2415672448,0
+PKBK.US,D,20051118,000000,5.55172,5.57781,5.55172,5.55172,2978.3595619493,0
+PKBK.US,D,20051121,000000,5.4838,5.57781,5.4838,5.57781,5112.5796982575,0
+PKBK.US,D,20051123,000000,5.57781,5.57781,5.51135,5.51135,4099.8155498048,0
+PKBK.US,D,20051129,000000,5.70381,5.70381,5.65922,5.65922,1115.3611183562,0
+PKBK.US,D,20051130,000000,5.64041,5.64041,5.64041,5.64041,368.73960470246,0
+PKBK.US,D,20051201,000000,5.64041,5.65429,5.64041,5.64041,4438.0808070112,0
+PKBK.US,D,20051202,000000,5.65429,5.70863,5.64041,5.70863,5581.884649697,0
+PKBK.US,D,20051205,000000,5.91429,5.91429,5.76643,5.76643,7262.0370083137,0
+PKBK.US,D,20051206,000000,5.77085,5.77085,5.64573,5.64573,1115.3611183562,0
+PKBK.US,D,20051213,000000,5.70863,5.77529,5.70863,5.73916,24258.596418456,0
+PKBK.US,D,20051214,000000,5.70863,5.70863,5.51549,5.64041,10906.768968844,0
+PKBK.US,D,20051216,000000,5.64041,5.64041,5.64041,5.64041,368.73960470246,0
+PKBK.US,D,20051221,000000,5.57781,5.57781,5.57781,5.57781,1115.3611183562,0
+PKBK.US,D,20051227,000000,5.57781,5.57781,5.38525,5.38525,2978.3595619493,0
+PKBK.US,D,20051228,000000,5.37639,5.37639,5.31841,5.36222,3352.1782245678,0
+PKBK.US,D,20060103,000000,5.29084,5.29084,5.11689,5.17961,15795.870118797,0
+PKBK.US,D,20060104,000000,5.18285,5.18285,5.09799,5.09799,1491.2114041411,0
+PKBK.US,D,20060105,000000,5.17961,5.17961,5.17961,5.17961,743.57407890413,0
+PKBK.US,D,20060106,000000,5.11237,5.11237,5.11237,5.11237,1115.3611183562,0
+PKBK.US,D,20060110,000000,5.30925,5.30925,5.17961,5.17961,751.70057156975,0
+PKBK.US,D,20060113,000000,5.33239,5.33662,5.29557,5.33662,2604.5408993309,0
+PKBK.US,D,20060119,000000,5.18777,5.18777,5.18777,5.18777,743.57407890413,0
+PKBK.US,D,20060120,000000,5.17961,5.30925,5.17961,5.30925,1115.3611183562,0
+PKBK.US,D,20060123,000000,5.20678,5.24575,5.20678,5.24575,1115.3611183562,0
+PKBK.US,D,20060124,000000,5.2814,5.38929,5.2814,5.37639,23931.505088664,0
+PKBK.US,D,20060126,000000,5.34942,5.34942,5.29557,5.29557,2232.7538598788,0
+PKBK.US,D,20060130,000000,5.37639,5.37639,5.37639,5.37639,1491.2114041411,0
+PKBK.US,D,20060131,000000,5.34942,5.34942,5.34942,5.34942,368.73960470246,0
+PKBK.US,D,20060201,000000,5.37639,5.37639,5.37639,5.37639,743.57407890413,0
+PKBK.US,D,20060202,000000,5.34942,5.37639,5.34942,5.37639,7003.0050545971,0
+PKBK.US,D,20060206,000000,5.34942,5.34942,5.34942,5.34942,1233.1952620077,0
+PKBK.US,D,20060207,000000,5.34942,5.34942,5.24575,5.24575,5848.027284496,0
+PKBK.US,D,20060208,000000,5.37639,5.37639,5.37639,5.37639,368.73960470246,0
+PKBK.US,D,20060213,000000,5.26879,5.26879,5.26879,5.26879,488.60537152034,0
+PKBK.US,D,20060214,000000,5.26879,5.26879,5.26879,5.26879,1214.91065351,0
+PKBK.US,D,20060215,000000,5.52898,5.52898,5.52898,5.52898,931.49922179657,0
+PKBK.US,D,20060216,000000,5.4702,5.4702,5.4702,5.4702,1509.4960126387,0
+PKBK.US,D,20060217,000000,5.4702,5.4702,5.4702,5.4702,368.73960470246,0
+PKBK.US,D,20060221,000000,5.38073,5.44383,5.38073,5.44383,6850.6333171168,0
+PKBK.US,D,20060222,000000,5.50723,5.63589,5.50723,5.63589,10800.108752607,0
+PKBK.US,D,20060224,000000,5.50723,5.50723,5.50723,5.50723,2232.7538598788,0
+PKBK.US,D,20060227,000000,5.66286,6.10605,5.66286,5.99924,35225.298270709,0
+PKBK.US,D,20060228,000000,5.99924,6.17467,5.99924,6.17467,10452.701191152,0
+PKBK.US,D,20060301,000000,6.17467,6.26041,6.17083,6.26041,18525.355842862,0
+PKBK.US,D,20060302,000000,6.37126,6.43417,6.37126,6.43417,11839.284002224,0
+PKBK.US,D,20060303,000000,6.55929,6.81937,6.55929,6.81937,18751.881825916,0
+PKBK.US,D,20060306,000000,6.56401,6.86004,6.56401,6.63735,12887.601556089,0
+PKBK.US,D,20060307,000000,6.63735,6.63735,6.57229,6.62288,2533.4340885067,0
+PKBK.US,D,20060308,000000,6.57229,6.57229,6.57229,6.57229,928.45178704697,0
+PKBK.US,D,20060309,000000,6.53408,6.63735,6.53408,6.63735,8674.015108965,0
+PKBK.US,D,20060310,000000,6.63735,6.63735,6.62288,6.62288,5581.884649697,0
+PKBK.US,D,20060313,000000,6.62288,6.62288,6.58144,6.60595,2533.4340885067,0
+PKBK.US,D,20060314,000000,6.62288,6.63735,6.61402,6.61894,10873.247186598,0
+PKBK.US,D,20060315,000000,6.51962,6.75716,6.51962,6.57721,13206.566393214,0
+PKBK.US,D,20060316,000000,6.51135,6.74416,6.51135,6.73974,4469.5709660904,0
+PKBK.US,D,20060317,000000,6.57721,6.71256,6.57721,6.71256,2202.2795123827,0
+PKBK.US,D,20060320,000000,6.73108,6.77005,6.63735,6.63735,12293.351779915,0
+PKBK.US,D,20060321,000000,6.62288,6.77005,6.62288,6.70351,6836.4119549519,0
+PKBK.US,D,20060322,000000,6.63735,6.63735,6.60998,6.60998,1304.3020728318,0
+PKBK.US,D,20060327,000000,6.63253,6.63253,6.62288,6.63253,3352.1782245678,0
+PKBK.US,D,20060328,000000,6.70351,6.70351,6.67142,6.67142,2313.0029749518,0
+PKBK.US,D,20060329,000000,6.76553,6.95011,6.69395,6.95011,20804.837035568,0
+PKBK.US,D,20060330,000000,6.97836,7.63695,6.97836,7.45158,38533.796597199,0
+PKBK.US,D,20060331,000000,7.57729,7.67977,7.46064,7.46064,32249.986143509,0
+PKBK.US,D,20060403,000000,7.56391,7.6587,7.43425,7.50139,28967.898918182,0
+PKBK.US,D,20060404,000000,7.50139,7.50139,7.35727,7.46064,8831.4659043614,0
+PKBK.US,D,20060405,000000,7.54411,7.65546,7.32311,7.43425,3390.7790647295,0
+PKBK.US,D,20060406,000000,7.48791,7.6587,7.44794,7.62247,16761.906934423,0
+PKBK.US,D,20060407,000000,7.63695,7.95787,7.58644,7.95787,38481.990206455,0
+PKBK.US,D,20060410,000000,7.93149,7.93149,7.81641,7.90097,14389.986887645,0
+PKBK.US,D,20060411,000000,7.88631,7.88631,7.80529,7.80529,3725.9968871863,0
+PKBK.US,D,20060412,000000,7.80529,7.80529,7.67977,7.67977,16305.807533564,0
+PKBK.US,D,20060417,000000,7.55219,7.6463,7.00927,7.07543,15413.924963513,0
+PKBK.US,D,20060418,000000,7.01331,7.16117,6.74416,6.74416,5434.5919701327,0
+PKBK.US,D,20060419,000000,6.93072,6.93072,6.69041,6.73974,13182.186915217,0
+PKBK.US,D,20060420,000000,6.7359,6.84733,6.58144,6.5964,12102.379202273,0
+PKBK.US,D,20060421,000000,6.53408,6.53408,6.50623,6.50623,2173.8367880531,0
+PKBK.US,D,20060424,000000,6.43417,6.46931,6.3311,6.38101,22177.198484474,0
+PKBK.US,D,20060425,000000,6.37126,6.37126,6.31377,6.35837,9680.6843879186,0
+PKBK.US,D,20060426,000000,6.29221,6.34016,6.27006,6.34016,7832.9231180735,0
+PKBK.US,D,20060427,000000,6.25579,6.34016,6.25579,6.34016,9618.7198813432,0
+PKBK.US,D,20060428,000000,6.34016,6.34016,6.30895,6.30895,6836.4119549519,0
+PKBK.US,D,20060501,000000,6.84733,6.84733,6.23197,6.32608,74849.060696684,0
+PKBK.US,D,20060502,000000,6.24683,6.37126,6.24683,6.29536,9384.0674056235,0
+PKBK.US,D,20060503,000000,6.29221,6.36752,6.29221,6.36752,12717.961021694,0
+PKBK.US,D,20060504,000000,6.53408,6.53408,6.32608,6.32608,5890.6913709905,0
+PKBK.US,D,20060505,000000,6.37126,6.37126,6.34016,6.35837,4190.2227807098,0
+PKBK.US,D,20060508,000000,6.37126,6.56401,6.37126,6.53408,26631.532276817,0
+PKBK.US,D,20060509,000000,6.5964,6.5964,6.51135,6.51597,2236.8171062116,0
+PKBK.US,D,20060510,000000,6.53408,6.54718,6.53024,6.53408,12092.221086441,0
+PKBK.US,D,20060511,000000,6.54718,6.54718,6.35837,6.44716,4288.7565042804,0
+PKBK.US,D,20060512,000000,6.45622,6.57721,6.40778,6.46931,40887.432035479,0
+PKBK.US,D,20060515,000000,6.57721,6.57721,6.48349,6.48349,5007.9511051877,0
+PKBK.US,D,20060516,000000,6.37126,6.53024,6.37126,6.42973,7088.3332275861,0
+PKBK.US,D,20060517,000000,6.34016,6.43958,6.30895,6.37126,13509.278245008,0
+PKBK.US,D,20060518,000000,6.26041,6.31377,6.26041,6.31377,7766.8953651653,0
+PKBK.US,D,20060519,000000,6.3311,6.3311,6.3311,6.3311,743.57407890413,0
+PKBK.US,D,20060522,000000,6.3311,6.3311,6.28768,6.28768,1988.9590799102,0
+PKBK.US,D,20060523,000000,6.37126,6.37126,6.35837,6.37126,9002.1222503394,0
+PKBK.US,D,20060524,000000,6.37126,6.46931,6.37126,6.46931,14396.081757144,0
+PKBK.US,D,20060525,000000,6.37126,6.37126,6.37126,6.37126,2478.5802630138,0
+PKBK.US,D,20060526,000000,6.37126,6.37126,6.29221,6.29221,8759.343281954,0
+PKBK.US,D,20060530,000000,6.24683,6.29221,6.24683,6.29221,2235.8012946284,0
+PKBK.US,D,20060531,000000,6.31672,6.32608,6.31672,6.32608,2877.7942152123,0
+PKBK.US,D,20060601,000000,6.32608,6.45622,6.32608,6.35837,29324.448783886,0
+PKBK.US,D,20060605,000000,6.29221,6.30451,6.29221,6.29221,4990.6823082732,0
+PKBK.US,D,20060606,000000,6.29221,6.29221,6.29221,6.29221,1250.4640589221,0
+PKBK.US,D,20060607,000000,6.23689,6.23689,6.23689,6.23689,821.79157081072,0
+PKBK.US,D,20060608,000000,6.23689,6.24683,6.23689,6.24683,7926.3777837281,0
+PKBK.US,D,20060609,000000,6.24683,6.24683,6.24683,6.24683,6521.5103641592,0
+PKBK.US,D,20060612,000000,6.23689,6.23689,6.23689,6.23689,550.56987809568,0
+PKBK.US,D,20060613,000000,6.23689,6.39016,6.23689,6.36752,11081.488561154,0
+PKBK.US,D,20060614,000000,6.38101,6.38101,6.38101,6.38101,616.59763100384,0
+PKBK.US,D,20060615,000000,6.52454,6.53408,6.46074,6.53408,26466.970800337,0
+PKBK.US,D,20060619,000000,6.30451,6.45248,6.22724,6.44716,42533.046800267,0
+PKBK.US,D,20060621,000000,6.40316,6.40316,6.40316,6.40316,1032.0645685336,0
+PKBK.US,D,20060623,000000,6.29221,6.29221,6.29221,6.29221,10918.958707842,0
+PKBK.US,D,20060626,000000,6.29221,6.29221,6.29221,6.29221,444.92547344264,0
+PKBK.US,D,20060627,000000,6.53408,6.53408,6.53408,6.53408,313.88577920953,0
+PKBK.US,D,20060629,000000,6.31377,6.31377,6.24683,6.24683,3104.3201982664,0
+PKBK.US,D,20060630,000000,6.54718,6.61402,6.54718,6.54718,5442.7184627983,0
+PKBK.US,D,20060703,000000,6.54718,6.54718,6.54718,6.54718,839.06036772516,0
+PKBK.US,D,20060705,000000,6.53408,6.56401,6.53408,6.56401,3396.8739342287,0
+PKBK.US,D,20060706,000000,6.45248,6.45248,6.45248,6.45248,487.58955993714,0
+PKBK.US,D,20060710,000000,6.53408,6.53408,6.45622,6.47856,2564.924247586,0
+PKBK.US,D,20060711,000000,6.37126,6.37126,6.37126,6.37126,3626.4473520325,0
+PKBK.US,D,20060712,000000,6.28227,6.29221,6.28227,6.29221,25466.396390883,0
+PKBK.US,D,20060713,000000,6.21316,6.21316,6.21316,6.21316,428.6724881114,0
+PKBK.US,D,20060717,000000,6.18441,6.45622,6.18441,6.21316,8164.0776941974,0
+PKBK.US,D,20060718,000000,6.19298,6.53408,6.13402,6.13402,5278.1569863195,0
+PKBK.US,D,20060719,000000,6.13864,6.25057,6.03981,6.03981,19332.926051507,0
+PKBK.US,D,20060720,000000,6.0838,6.16177,6.0838,6.08892,18039.797906091,0
+PKBK.US,D,20060721,000000,6.09325,6.21828,5.51135,5.73039,88251.678725456,0
+PKBK.US,D,20060724,000000,5.74398,6.01312,5.73502,5.97257,10233.285889181,0
+PKBK.US,D,20060725,000000,6.0082,6.09877,5.99127,6.03055,11081.488561154,0
+PKBK.US,D,20060726,000000,5.94224,6.16177,5.94224,6.16177,8225.0263891896,0
+PKBK.US,D,20060727,000000,6.21316,6.63253,6.21316,6.63253,3099.2411403504,0
+PKBK.US,D,20060728,000000,6.56785,6.56785,6.37638,6.38613,6114.1699192951,0
+PKBK.US,D,20060731,000000,5.97257,6.21316,5.97257,6.05427,28323.874374432,0
+PKBK.US,D,20060801,000000,6.059,6.059,6.059,6.059,313.88577920953,0
+PKBK.US,D,20060802,000000,6.05427,6.05427,6.05427,6.05427,313.88577920953,0
+PKBK.US,D,20060804,000000,6.05427,6.05427,6.01765,6.01765,1915.8206459197,0
+PKBK.US,D,20060807,000000,5.96853,6.05427,5.96853,6.01765,2004.1962536583,0
+PKBK.US,D,20060808,000000,5.99924,5.99924,5.98566,5.98566,8382.477184586,0
+PKBK.US,D,20060809,000000,5.99127,6.35837,5.99127,6.01765,11130.247517148,0
+PKBK.US,D,20060810,000000,6.17467,6.17467,6.17467,6.17467,313.88577920953,0
+PKBK.US,D,20060814,000000,5.99127,5.99127,5.99127,5.99127,695.83093449362,0
+PKBK.US,D,20060815,000000,5.97257,6.13864,5.94678,5.95524,7910.1247983969,0
+PKBK.US,D,20060816,000000,6.01765,6.06333,5.98566,6.03981,3413.12691956,0
+PKBK.US,D,20060817,000000,6.03981,6.03981,6.02651,6.02651,3452.7435713049,0
+PKBK.US,D,20060821,000000,5.99127,6.05427,5.99127,6.05427,1549.1126643836,0
+PKBK.US,D,20060829,000000,6.05427,6.05427,6.05427,6.05427,3073.8458507704,0
+PKBK.US,D,20060830,000000,5.99127,5.99127,5.99127,5.99127,1511.5276358051,0
+PKBK.US,D,20060907,000000,5.94224,5.94224,5.94224,5.94224,1609.0455477926,0
+PKBK.US,D,20060908,000000,5.99127,5.99127,5.99127,5.99127,313.88577920953,0
+PKBK.US,D,20060911,000000,5.99127,5.99127,5.51135,5.87806,6752.0995935462,0
+PKBK.US,D,20060912,000000,5.78405,5.78405,5.61462,5.72134,3919.0010879947,0
+PKBK.US,D,20060914,000000,5.75314,5.76643,5.75314,5.75314,97163.39374489,0
+PKBK.US,D,20060918,000000,5.75314,5.76643,5.73502,5.76643,7457.0728322886,0
+PKBK.US,D,20060920,000000,5.70381,5.70381,5.70381,5.70381,777.09586114981,0
+PKBK.US,D,20060921,000000,5.73502,5.87353,5.57781,5.87353,1783.7651401034,0
+PKBK.US,D,20060925,000000,5.76643,5.76643,5.57781,5.57781,3797.1036980105,0
+PKBK.US,D,20060926,000000,5.57781,5.57781,5.57781,5.57781,1247.4166241725,0
+PKBK.US,D,20060929,000000,5.64041,5.73039,5.51992,5.73039,9196.1422627311,0
+PKBK.US,D,20061002,000000,5.87806,5.87806,5.87806,5.87806,3099.2411403504,0
+PKBK.US,D,20061003,000000,5.67684,5.81122,5.67684,5.80728,2599.4618414149,0
+PKBK.US,D,20061004,000000,5.63087,5.73502,5.63087,5.73502,3421.2534122256,0
+PKBK.US,D,20061005,000000,5.72134,5.73502,5.61462,5.73502,24905.668396956,0
+PKBK.US,D,20061006,000000,5.65429,5.89715,5.57781,5.60537,18683.822449841,0
+PKBK.US,D,20061009,000000,5.59149,5.66286,5.34086,5.52415,15404.782659263,0
+PKBK.US,D,20061010,000000,5.38073,5.65922,5.28651,5.65922,2628.9203773277,0
+PKBK.US,D,20061016,000000,5.65922,5.65922,5.65922,5.65922,2019.4334274063,0
+PKBK.US,D,20061017,000000,5.57781,5.75314,5.57781,5.75314,11594.473410672,0
+PKBK.US,D,20061018,000000,5.77951,5.77951,5.64041,5.66286,4350.7210108558,0
+PKBK.US,D,20061023,000000,5.84745,5.84745,5.67192,5.7615,4042.9301011454,0
+PKBK.US,D,20061024,000000,5.81988,5.89715,5.81988,5.88692,3176.4428206738,0
+PKBK.US,D,20061025,000000,5.90109,6.13402,5.89715,6.13402,6209.6562081161,0
+PKBK.US,D,20061026,000000,6.13402,6.21316,6.1157,6.19662,3413.12691956,0
+PKBK.US,D,20061027,000000,6.21316,6.21316,6.21316,6.21316,3565.4986570403,0
+PKBK.US,D,20061030,000000,6.24181,6.24181,6.02159,6.02159,2173.8367880531,0
+PKBK.US,D,20061031,000000,6.02159,6.02159,6.02159,6.02159,1261.6379863373,0
+PKBK.US,D,20061101,000000,5.86536,5.89715,5.74398,5.89715,1396.7409269033,0
+PKBK.US,D,20061103,000000,5.74398,5.74398,5.74398,5.74398,313.88577920953,0
+PKBK.US,D,20061107,000000,5.81535,5.81535,5.81535,5.81535,313.88577920953,0
+PKBK.US,D,20061108,000000,5.88249,5.88249,5.8688,5.8688,3099.2411403504,0
+PKBK.US,D,20061109,000000,5.8688,5.94224,5.8688,5.89715,3413.12691956,0
+PKBK.US,D,20061110,000000,5.95937,5.95937,5.95937,5.95937,616.59763100384,0
+PKBK.US,D,20061113,000000,5.97679,5.97679,5.89715,5.89715,4810.8836580464,0
+PKBK.US,D,20061114,000000,5.81122,5.89715,5.81122,5.89715,777.09586114981,0
+PKBK.US,D,20061115,000000,5.75756,5.9514,5.75756,5.7615,3741.2340609343,0
+PKBK.US,D,20061116,000000,5.66286,5.73502,5.66286,5.73502,12283.193664083,0
+PKBK.US,D,20061117,000000,5.87806,5.88249,5.87806,5.88249,616.59763100384,0
+PKBK.US,D,20061120,000000,5.70381,5.81535,5.70381,5.81535,1422.1362164833,0
+PKBK.US,D,20061121,000000,5.78405,5.78405,5.76643,5.76643,2772.1498105593,0
+PKBK.US,D,20061122,000000,5.77951,5.77951,5.73039,5.73039,684.6570070784,0
+PKBK.US,D,20061124,000000,5.78405,5.78405,5.78405,5.78405,313.88577920953,0
+PKBK.US,D,20061127,000000,5.78405,5.78405,5.78405,5.78405,2173.8367880531,0
+PKBK.US,D,20061128,000000,5.78405,5.78405,5.66749,5.66749,1988.9590799102,0
+PKBK.US,D,20061129,000000,5.78405,5.78405,5.78405,5.78405,1854.8719509275,0
+PKBK.US,D,20061204,000000,5.88249,5.88249,5.81122,5.81122,3848.9100887538,0
+PKBK.US,D,20061207,000000,5.73502,5.79852,5.70007,5.70007,11397.405963531,0
+PKBK.US,D,20061208,000000,5.79389,5.79389,5.78405,5.79389,13033.87842407,0
+PKBK.US,D,20061211,000000,5.8246,5.8246,5.5337,5.7488,32171.768651603,0
+PKBK.US,D,20061212,000000,5.79389,5.79389,5.74398,5.74398,1549.1126643836,0
+PKBK.US,D,20061213,000000,5.74398,5.79389,5.73916,5.79389,8382.477184586,0
+PKBK.US,D,20061214,000000,5.83809,5.83809,5.83809,5.83809,10521.776378811,0
+PKBK.US,D,20061218,000000,5.84745,5.84745,5.84745,5.84745,3099.2411403504,0
+PKBK.US,D,20061219,000000,5.90109,5.98566,5.90109,5.98566,786.23816539863,0
+PKBK.US,D,20061220,000000,5.83376,5.98123,5.72596,5.80246,12006.892913452,0
+PKBK.US,D,20061222,000000,5.70381,5.70381,5.70381,5.70381,931.49922179657,0
+PKBK.US,D,20061226,000000,5.68156,5.68156,5.68156,5.68156,1388.6144342376,0
+PKBK.US,D,20061227,000000,5.62388,5.62388,5.60537,5.61906,1854.8719509275,0
+PKBK.US,D,20061228,000000,5.65922,5.65922,5.65922,5.65922,993.46372837192,0
+PKBK.US,D,20061229,000000,5.49216,5.61906,5.49216,5.61906,1158.0252048507,0
+PKBK.US,D,20070103,000000,5.72596,5.72596,5.65036,5.65036,1549.1126643836,0
+PKBK.US,D,20070104,000000,5.49216,5.49216,5.49216,5.49216,931.49922179657,0
+PKBK.US,D,20070105,000000,5.47896,5.49216,5.39884,5.49216,4342.5945181901,0
+PKBK.US,D,20070108,000000,5.49748,5.49748,5.47464,5.47464,4654.4486742333,0
+PKBK.US,D,20070109,000000,5.46085,5.4702,5.39884,5.39884,4065.2779559759,0
+PKBK.US,D,20070110,000000,5.31841,5.3446,5.20678,5.20678,10125.609861362,0
+PKBK.US,D,20070111,000000,5.17015,5.39884,5.15637,5.31841,25948.906892904,0
+PKBK.US,D,20070112,000000,5.17015,5.39884,5.15637,5.39884,26410.085351678,0
+PKBK.US,D,20070116,000000,5.24575,5.37639,5.24575,5.35375,30996.474649837,0
+PKBK.US,D,20070117,000000,5.39352,5.47896,5.38073,5.47896,7493.6420492839,0
+PKBK.US,D,20070118,000000,5.47896,5.49748,5.43979,5.49748,17066.650409383,0
+PKBK.US,D,20070119,000000,5.5337,5.54178,5.5337,5.54178,8011.7059567171,0
+PKBK.US,D,20070122,000000,5.54178,5.59149,5.54178,5.59149,1776.6544590209,0
+PKBK.US,D,20070123,000000,5.48822,5.57781,5.48822,5.56028,3413.12691956,0
+PKBK.US,D,20070124,000000,5.59149,5.62663,5.56028,5.62663,8816.2287306134,0
+PKBK.US,D,20070125,000000,5.59149,5.59149,5.57308,5.57308,959.94194612624,0
+PKBK.US,D,20070126,000000,5.54178,5.63589,5.47464,5.63589,11327.31496429,0
+PKBK.US,D,20070129,000000,5.64041,5.64041,5.59149,5.59149,1761.4172852729,0
+PKBK.US,D,20070130,000000,5.57308,5.57308,5.57308,5.57308,898.9932511341,0
+PKBK.US,D,20070131,000000,5.60537,5.60537,5.60537,5.60537,1247.4166241725,0
+PKBK.US,D,20070201,000000,5.64041,5.64041,5.64041,5.64041,3099.2411403504,0
+PKBK.US,D,20070205,000000,5.65429,5.65429,5.65429,5.65429,717.16297774087,0
+PKBK.US,D,20070206,000000,5.65429,5.65429,5.65429,5.65429,5890.6913709905,0
+PKBK.US,D,20070207,000000,5.64041,5.67192,5.6095,5.6095,6901.4238962769,0
+PKBK.US,D,20070208,000000,5.62388,5.64041,5.62388,5.64041,6372.1860614285,0
+PKBK.US,D,20070209,000000,5.67192,5.67192,5.57308,5.57308,6716.5461881341,0
+PKBK.US,D,20070212,000000,5.66749,5.66749,5.66749,5.66749,777.09586114981,0
+PKBK.US,D,20070215,000000,5.6856,5.70007,5.6856,5.70007,7446.9147164566,0
+PKBK.US,D,20070220,000000,5.72134,5.79852,5.72134,5.79852,20937.908352967,0
+PKBK.US,D,20070222,000000,5.78405,5.78405,5.77085,5.77085,2066.1607602336,0
+PKBK.US,D,20070223,000000,5.78405,5.82903,5.77951,5.82903,1920.8997038357,0
+PKBK.US,D,20070227,000000,5.78867,5.89715,5.78867,5.88249,3000.7074167798,0
+PKBK.US,D,20070228,000000,5.78867,5.88249,5.78867,5.83376,1679.1365470335,0
+PKBK.US,D,20070301,000000,5.78867,5.80246,5.64573,5.72134,18210.454252069,0
+PKBK.US,D,20070302,000000,5.75756,5.82903,5.75756,5.82903,1549.1126643836,0
+PKBK.US,D,20070305,000000,5.68993,5.68993,5.68993,5.68993,313.88577920953,0
+PKBK.US,D,20070307,000000,5.72134,5.72134,5.64041,5.67192,14117.749383347,0
+PKBK.US,D,20070312,000000,5.64041,5.80246,5.64041,5.80246,6793.7478684574,0
+PKBK.US,D,20070313,000000,5.70381,5.70381,5.70381,5.70381,931.49922179657,0
+PKBK.US,D,20070314,000000,5.72134,5.73916,5.67684,5.73916,10058.56629687,0
+PKBK.US,D,20070315,000000,5.72134,5.72134,5.72134,5.72134,697.86255766003,0
+PKBK.US,D,20070319,000000,5.57308,5.57308,5.56028,5.56028,2794.4976653897,0
+PKBK.US,D,20070320,000000,5.4838,5.4838,5.47896,5.47896,2173.8367880531,0
+PKBK.US,D,20070321,000000,5.64041,5.64041,5.64041,5.64041,6980.6571997667,0
+PKBK.US,D,20070322,000000,5.60074,5.60074,5.59149,5.59149,3099.2411403504,0
+PKBK.US,D,20070323,000000,5.59149,5.77951,5.59149,5.77951,2046.8603401528,0
+PKBK.US,D,20070326,000000,5.80246,5.80246,5.80246,5.80246,616.59763100384,0
+PKBK.US,D,20070327,000000,5.80246,5.80246,5.80246,5.80246,777.09586114981,0
+PKBK.US,D,20070328,000000,5.79389,5.79389,5.79389,5.79389,931.49922179657,0
+PKBK.US,D,20070329,000000,5.76643,5.76643,5.70863,5.70863,7408.3138762949,0
+PKBK.US,D,20070330,000000,5.82903,5.92768,5.82903,5.92315,8822.3236001126,0
+PKBK.US,D,20070402,000000,5.89715,6.12023,5.89715,6.03981,11480.702513353,0
+PKBK.US,D,20070403,000000,6.16649,6.16649,5.74398,5.79389,8245.3426208536,0
+PKBK.US,D,20070404,000000,6.04915,6.17083,5.9514,5.9514,9947.8428343008,0
+PKBK.US,D,20070405,000000,6.13402,6.16649,6.03981,6.05427,4151.6219405481,0
+PKBK.US,D,20070409,000000,6.14297,6.14297,6.05427,6.14297,3640.6687141973,0
+PKBK.US,D,20070410,000000,6.31672,6.31672,6.24181,6.28768,1975.7535293286,0
+PKBK.US,D,20070411,000000,6.29536,6.29536,6.29221,6.29221,1129.582480521,0
+PKBK.US,D,20070412,000000,6.18845,6.19662,6.01312,6.01312,5276.1253631531,0
+PKBK.US,D,20070416,000000,6.17467,6.17467,5.84745,5.95524,1696.405343948,0
+PKBK.US,D,20070418,000000,6.00396,6.00396,6.00396,6.00396,289.50630121268,0
+PKBK.US,D,20070419,000000,5.94678,5.94678,5.88249,5.88249,1041.2068727824,0
+PKBK.US,D,20070420,000000,5.93624,5.95524,5.85217,5.85217,31539.93384685,0
+PKBK.US,D,20070423,000000,5.84745,5.84745,5.70863,5.72596,3669.111438527,0
+PKBK.US,D,20070424,000000,5.77951,5.77951,5.77951,5.77951,1554.1917222996,0
+PKBK.US,D,20070425,000000,5.82903,5.83809,5.78405,5.78867,7244.7682113993,0
+PKBK.US,D,20070426,000000,5.81122,5.89715,5.54178,5.5471,8405.8408509996,0
+PKBK.US,D,20070427,000000,5.70381,5.84745,5.70381,5.84745,10275.949975675,0
+PKBK.US,D,20070430,000000,5.84745,5.84745,5.5471,5.5471,2962.1065766181,0
+PKBK.US,D,20070501,000000,5.59612,5.86142,5.59612,5.7615,3794.0562632609,0
+PKBK.US,D,20070502,000000,5.7615,5.7615,5.74398,5.74398,12394.932938235,0
+PKBK.US,D,20070503,000000,5.7615,5.7615,5.72596,5.72596,28492.499097243,0
+PKBK.US,D,20070507,000000,5.72596,5.72596,5.72596,5.72596,5767.7781694231,0
+PKBK.US,D,20070508,000000,5.67192,5.84745,5.60074,5.69535,4558.9623854122,0
+PKBK.US,D,20070509,000000,5.70863,5.70863,5.68993,5.68993,5085.1527855111,0
+PKBK.US,D,20070510,000000,5.65922,5.82903,5.65922,5.82903,845.15523722437,0
+PKBK.US,D,20070514,000000,5.59612,5.75756,5.59612,5.67192,12535.114936717,0
+PKBK.US,D,20070515,000000,5.84745,5.84745,5.76643,5.83809,16629.851428606,0
+PKBK.US,D,20070516,000000,5.7615,5.7615,5.58213,5.66749,43863.759974262,0
+PKBK.US,D,20070517,000000,5.65922,5.65922,5.55172,5.55172,7479.420687119,0
+PKBK.US,D,20070518,000000,5.65036,5.65036,5.55172,5.55172,4793.614861132,0
+PKBK.US,D,20070521,000000,5.63087,5.66749,5.57308,5.57308,9072.2132495804,0
+PKBK.US,D,20070522,000000,5.65429,5.74398,5.54178,5.58696,45869.987851086,0
+PKBK.US,D,20070523,000000,5.67192,5.88692,5.67192,5.70863,42663.070682916,0
+PKBK.US,D,20070524,000000,5.91429,5.91429,5.84745,5.84745,1405.8832311521,0
+PKBK.US,D,20070525,000000,5.91832,5.9514,5.91832,5.93624,7210.2306175704,0
+PKBK.US,D,20070529,000000,6.0082,6.18009,5.90109,5.90109,16050.838826181,0
+PKBK.US,D,20070530,000000,5.91429,5.91429,5.90109,5.90109,2539.5289580059,0
+PKBK.US,D,20070531,000000,5.90109,5.90109,5.90109,5.90109,564.79124026052,0
+PKBK.US,D,20070601,000000,6.02651,6.02651,5.79389,5.79389,5081.0895391783,0
+PKBK.US,D,20070604,000000,5.79389,5.79389,5.75314,5.76643,1496.2904620571,0
+PKBK.US,D,20070605,000000,5.7615,5.78867,5.74398,5.75314,6840.4752012848,0
+PKBK.US,D,20070606,000000,5.84745,5.84745,5.71267,5.73502,7391.0450793804,0
+PKBK.US,D,20070607,000000,5.7615,5.84745,5.7615,5.84745,9192.0790163982,0
+PKBK.US,D,20070608,000000,5.92315,6.09325,5.86142,5.89715,11255.192341882,0
+PKBK.US,D,20070611,000000,5.93624,6.09877,5.93624,6.01312,2004.1962536583,0
+PKBK.US,D,20070612,000000,6.01765,6.11147,6.01765,6.11147,1696.405343948,0
+PKBK.US,D,20070613,000000,6.1157,6.1157,6.1157,6.1157,289.50630121268,0
+PKBK.US,D,20070614,000000,6.1157,6.20144,6.1157,6.20144,13546.863273587,0
+PKBK.US,D,20070615,000000,6.25579,6.25579,6.16649,6.25579,7335.1754423043,0
+PKBK.US,D,20070618,000000,6.26426,6.26426,5.96449,6.13402,8606.9715444737,0
+PKBK.US,D,20070620,000000,6.13402,6.16649,6.13402,6.16649,845.15523722437,0
+PKBK.US,D,20070621,000000,6.20144,6.20144,6.15281,6.15665,4352.7526340222,0
+PKBK.US,D,20070622,000000,6.20144,6.20144,6.1157,6.1157,5287.2992905683,0
+PKBK.US,D,20070625,000000,6.20144,6.20144,5.89715,5.89715,3948.4596239076,0
+PKBK.US,D,20070626,000000,6.19298,6.20144,5.70381,5.71267,15587.62874424,0
+PKBK.US,D,20070627,000000,5.81535,5.88692,5.70007,5.88692,11030.697981994,0
+PKBK.US,D,20070628,000000,5.80246,5.80246,5.80246,5.80246,801.47533914667,0
+PKBK.US,D,20070629,000000,5.88249,5.88249,5.88249,5.88249,417.49856069617,0
+PKBK.US,D,20070702,000000,6.09877,6.20144,6.09877,6.10153,4656.4802973997,0
+PKBK.US,D,20070703,000000,6.20144,6.27006,6.20144,6.20144,1975.7535293286,0
+PKBK.US,D,20070705,000000,6.20144,6.21828,6.19298,6.20144,7149.2819225783,0
+PKBK.US,D,20070706,000000,5.93624,6.20144,5.93624,6.20144,8448.5049374941,0
+PKBK.US,D,20070709,000000,6.20144,6.20144,6.20144,6.20144,4094.7364918888,0
+PKBK.US,D,20070710,000000,6.20144,6.20528,6.15281,6.20528,9826.9612558997,0
+PKBK.US,D,20070711,000000,5.99452,6.07967,5.93624,6.07967,4515.2824873345,0
+PKBK.US,D,20070712,000000,6.07967,6.27006,6.07967,6.27006,24613.114660993,0
+PKBK.US,D,20070713,000000,6.27006,6.27006,6.15281,6.15281,3389.7632531463,0
+PKBK.US,D,20070716,000000,6.27006,6.27006,6.1157,6.23689,7058.8746916733,0
+PKBK.US,D,20070717,000000,6.23197,6.27006,6.03055,6.03055,8463.7421112421,0
+PKBK.US,D,20070718,000000,6.06786,6.19662,6.06333,6.19662,3989.0920872357,0
+PKBK.US,D,20070719,000000,6.21828,6.23689,6.20144,6.20144,15767.427394467,0
+PKBK.US,D,20070720,000000,6.20144,6.20144,6.20144,6.20144,5085.1527855111,0
+PKBK.US,D,20070723,000000,6.09877,6.18441,6.09877,6.18441,2254.0859031261,0
+PKBK.US,D,20070724,000000,6.27006,6.27006,6.16649,6.18441,2824.9720128858,0
+PKBK.US,D,20070725,000000,6.23689,6.34478,6.23689,6.32608,39714.16965688,0
+PKBK.US,D,20070726,000000,6.25579,6.32608,6.09877,6.16177,30031.453645795,0
+PKBK.US,D,20070727,000000,6.21828,6.21828,6.03055,6.07967,4515.2824873345,0
+PKBK.US,D,20070730,000000,6.15281,6.15281,6.10605,6.10605,7051.7640105909,0
+PKBK.US,D,20070731,000000,6.16649,6.16649,5.94224,6.00396,4271.487707366,0
+PKBK.US,D,20070801,000000,6.0082,6.0082,5.93624,5.96853,6695.2141448868,0
+PKBK.US,D,20070802,000000,6.08892,6.08892,5.84745,5.90109,25972.270559319,0
+PKBK.US,D,20070803,000000,5.90109,5.90109,5.51549,5.67192,38320.476164726,0
+PKBK.US,D,20070806,000000,5.68993,5.83376,5.67684,5.83376,6772.4158252102,0
+PKBK.US,D,20070807,000000,6.02651,6.02651,5.86536,5.88249,7739.4684524189,0
+PKBK.US,D,20070808,000000,5.98566,5.99127,5.90109,5.90109,4366.973996187,0
+PKBK.US,D,20070809,000000,5.89174,5.89174,5.67684,5.67684,5935.3870806514,0
+PKBK.US,D,20070810,000000,5.78867,5.88249,5.7615,5.7615,25907.258617993,0
+PKBK.US,D,20070813,000000,5.93624,5.93624,5.7615,5.7615,1696.405343948,0
+PKBK.US,D,20070814,000000,6.03981,6.03981,5.70381,5.72596,5085.1527855111,0
+PKBK.US,D,20070815,000000,5.70381,6.03981,5.70381,5.70863,5160.322842668,0
+PKBK.US,D,20070816,000000,5.64041,5.64041,5.59149,5.59149,5839.9007918304,0
+PKBK.US,D,20070817,000000,6.11147,6.11147,5.61906,5.72596,6345.7749602652,0
+PKBK.US,D,20070820,000000,6.1157,6.1157,5.64573,5.66286,20405.62308337,0
+PKBK.US,D,20070821,000000,5.98566,5.98566,5.58213,5.67192,9029.5491630859,0
+PKBK.US,D,20070822,000000,5.98566,5.98566,5.38929,5.64041,23587.144961959,0
+PKBK.US,D,20070823,000000,5.98566,5.98566,5.65922,5.70007,1206.7841608444,0
+PKBK.US,D,20070824,000000,5.90582,5.90582,5.75314,5.75314,1854.8719509275,0
+PKBK.US,D,20070827,000000,5.91429,5.91429,5.73916,5.74398,1975.7535293286,0
+PKBK.US,D,20070828,000000,5.84745,5.84745,5.61906,5.65429,5045.5361337662,0
+PKBK.US,D,20070829,000000,5.80246,5.84745,5.77951,5.77951,1975.7535293286,0
+PKBK.US,D,20070830,000000,5.90582,5.90582,5.85217,5.85217,845.15523722437,0
+PKBK.US,D,20070831,000000,5.80246,5.80246,5.80246,5.80246,289.50630121268,0
+PKBK.US,D,20070904,000000,5.71267,5.71267,5.64573,5.67192,40997.139686464,0
+PKBK.US,D,20070905,000000,5.65922,5.71267,5.65922,5.71267,2538.5131464227,0
+PKBK.US,D,20070906,000000,5.84745,5.84745,5.73039,5.73039,564.79124026052,0
+PKBK.US,D,20070907,000000,5.84745,5.84745,5.67192,5.67684,1405.8832311521,0
+PKBK.US,D,20070910,000000,5.81122,5.81122,5.67192,5.67684,9996.6017902945,0
+PKBK.US,D,20070911,000000,5.79389,5.79389,5.70381,5.72596,1129.582480521,0
+PKBK.US,D,20070912,000000,5.7615,5.81122,5.65429,5.68993,15808.059857795,0
+PKBK.US,D,20070913,000000,5.83809,5.83809,5.83809,5.83809,289.50630121268,0
+PKBK.US,D,20070914,000000,5.83809,5.83809,5.78405,5.78405,564.79124026052,0
+PKBK.US,D,20070917,000000,5.82903,5.82903,5.77529,5.77529,564.79124026052,0
+PKBK.US,D,20070918,000000,5.81988,5.82903,5.81988,5.82903,1696.405343948,0
+PKBK.US,D,20070919,000000,5.84281,5.84281,5.81122,5.81122,2254.0859031261,0
+PKBK.US,D,20070920,000000,5.93624,5.93624,5.84745,5.84745,564.79124026052,0
+PKBK.US,D,20070921,000000,5.90985,5.90985,5.90985,5.90985,644.0245437503,0
+PKBK.US,D,20070924,000000,5.90109,5.90109,5.86536,5.86536,564.79124026052,0
+PKBK.US,D,20070925,000000,5.88249,5.88249,5.81122,5.81122,2060.0658907344,0
+PKBK.US,D,20070926,000000,5.88249,5.88249,5.88249,5.88249,289.50630121268,0
+PKBK.US,D,20070927,000000,5.86536,5.86536,5.72596,5.75756,7214.2938639032,0
+PKBK.US,D,20070928,000000,5.68993,5.70863,5.65922,5.65922,7901.9983057312,0
+PKBK.US,D,20071001,000000,5.77951,5.77951,5.67192,5.67192,4883.0062804538,0
+PKBK.US,D,20071002,000000,5.72596,5.72596,5.68993,5.68993,6885.1709109457,0
+PKBK.US,D,20071003,000000,5.74398,5.74398,5.67684,5.67684,2538.5131464227,0
+PKBK.US,D,20071004,000000,5.70381,5.72134,5.70381,5.72134,1115.3611183562,0
+PKBK.US,D,20071005,000000,5.72596,5.72596,5.71701,5.71701,1975.7535293286,0
+PKBK.US,D,20071008,000000,5.72596,5.72596,5.72596,5.72596,845.15523722437,0
+PKBK.US,D,20071009,000000,5.72596,5.72596,5.61906,5.70863,18996.692417468,0
+PKBK.US,D,20071010,000000,5.70863,5.70863,5.68993,5.68993,564.79124026052,0
+PKBK.US,D,20071011,000000,5.70863,5.70863,5.6095,5.64573,38661.788856682,0
+PKBK.US,D,20071012,000000,5.64573,5.64573,5.64573,5.64573,289.50630121268,0
+PKBK.US,D,20071015,000000,5.79389,5.79389,5.60074,5.64573,8706.5210796275,0
+PKBK.US,D,20071016,000000,5.6095,5.70863,5.60074,5.63589,17489.228027995,0
+PKBK.US,D,20071017,000000,5.70381,5.70381,5.61462,5.62388,2330.2717718662,0
+PKBK.US,D,20071018,000000,5.67192,5.67192,5.67192,5.67192,289.50630121268,0
+PKBK.US,D,20071019,000000,5.66286,5.66286,5.6095,5.6095,5302.5364643164,0
+PKBK.US,D,20071022,000000,5.58213,5.67192,5.58213,5.58213,13381.285985525,0
+PKBK.US,D,20071023,000000,5.67192,5.67192,5.6095,5.6095,1205.7683492612,0
+PKBK.US,D,20071024,000000,5.63589,5.66749,5.61906,5.61906,9669.5104605034,0
+PKBK.US,D,20071025,000000,5.66286,5.66286,5.5471,5.5471,2940.7745333709,0
+PKBK.US,D,20071026,000000,5.65036,5.67192,5.55172,5.57308,20891.18102014,0
+PKBK.US,D,20071029,000000,5.5471,5.65922,5.47464,5.57781,26600.042117737,0
+PKBK.US,D,20071030,000000,5.45653,5.45653,5.4078,5.4265,4445.1914880936,0
+PKBK.US,D,20071031,000000,5.4078,5.5471,5.04799,5.17961,33421.216898941,0
+PKBK.US,D,20071101,000000,5.23296,5.4078,5.22863,5.3446,43444.229790399,0
+PKBK.US,D,20071102,000000,5.4078,5.4078,5.37157,5.37157,11724.497293321,0
+PKBK.US,D,20071105,000000,5.33662,5.33662,5.18777,5.30029,6209.6562081161,0
+PKBK.US,D,20071106,000000,5.24575,5.31397,5.24575,5.30463,14805.453825174,0
+PKBK.US,D,20071107,000000,5.2814,5.2814,5.13796,5.13796,30974.126795006,0
+PKBK.US,D,20071108,000000,5.1923,5.39352,5.1923,5.35375,38361.108628054,0
+PKBK.US,D,20071109,000000,5.26879,5.31397,5.26879,5.31397,7612.4920045186,0
+PKBK.US,D,20071112,000000,5.26485,5.30925,5.2243,5.2814,6388.4390467597,0
+PKBK.US,D,20071113,000000,5.33662,5.33662,5.26485,5.31397,10862.073259183,0
+PKBK.US,D,20071114,000000,5.31841,5.31841,5.31397,5.31397,7051.7640105909,0
+PKBK.US,D,20071115,000000,5.31841,5.31841,5.31397,5.31397,3812.3408717585,0
+PKBK.US,D,20071119,000000,5.30925,5.30925,5.17487,5.17487,9306.8657253001,0
+PKBK.US,D,20071120,000000,5.30463,5.30463,5.13796,5.13796,3389.7632531463,0
+PKBK.US,D,20071121,000000,5.11689,5.12093,4.99994,5.07171,5611.3431856099,0
+PKBK.US,D,20071126,000000,5.13314,5.1923,5.022,5.022,48414.595867008,0
+PKBK.US,D,20071127,000000,5.26879,5.2814,5.10301,5.15637,35616.385730241,0
+PKBK.US,D,20071128,000000,5.13796,5.17487,5.13796,5.17487,4515.2824873345,0
+PKBK.US,D,20071129,000000,5.13796,5.2814,5.13796,5.17961,5085.1527855111,0
+PKBK.US,D,20071130,000000,5.24575,5.24575,5.17487,5.1923,10160.14745519,0
+PKBK.US,D,20071203,000000,5.2109,5.2109,4.98203,5.0343,35522.931064587,0
+PKBK.US,D,20071204,000000,5.0343,5.05311,5.01826,5.01826,29677.95121484,0
+PKBK.US,D,20071205,000000,5.01826,5.0343,5.01826,5.0343,2880.8416499619,0
+PKBK.US,D,20071206,000000,5.24575,5.30029,5.24575,5.29084,2538.5131464227,0
+PKBK.US,D,20071207,000000,5.30925,5.30925,5.25077,5.29557,5354.3428550597,0
+PKBK.US,D,20071210,000000,5.31841,5.38929,5.31841,5.31841,42033.267501331,0
+PKBK.US,D,20071211,000000,5.40326,5.40326,5.2814,5.2814,12612.31661704,0
+PKBK.US,D,20071212,000000,5.33239,5.33239,5.2556,5.2556,19138.906039116,0
+PKBK.US,D,20071213,000000,5.30925,5.31841,5.30925,5.31841,6334.60103285,0
+PKBK.US,D,20071214,000000,5.39352,5.43979,5.33662,5.40326,13820.116589468,0
+PKBK.US,D,20071218,000000,5.49216,5.49216,5.38929,5.39352,6324.442917018,0
+PKBK.US,D,20071219,000000,5.34086,5.42197,5.34086,5.42197,5085.1527855111,0
+PKBK.US,D,20071220,000000,5.4078,5.5471,5.4078,5.4838,3531.9768747946,0
+PKBK.US,D,20071221,000000,5.39884,5.59149,5.39884,5.59149,30003.010921465,0
+PKBK.US,D,20071224,000000,5.67192,5.93624,5.60074,5.9323,17966.6594721,0
+PKBK.US,D,20071226,000000,5.93624,6.29221,5.93624,6.29221,7742.5158871685,0
+PKBK.US,D,20071227,000000,6.03517,6.23689,6.03517,6.13402,5729.1773292614,0
+PKBK.US,D,20071228,000000,6.23689,6.23689,6.16649,6.16649,2824.9720128858,0
+PKBK.US,D,20071231,000000,6.28768,6.41674,6.28768,6.30895,8697.3787753787,0
+PKBK.US,D,20080102,000000,6.32608,6.41674,6.04915,6.26041,28337.079925013,0
+PKBK.US,D,20080103,000000,6.25579,6.34478,6.23689,6.23689,22656.661551746,0
+PKBK.US,D,20080104,000000,6.03055,6.20144,6.02651,6.20144,10719.859637535,0
+PKBK.US,D,20080107,000000,6.20144,6.32125,6.19298,6.20144,4134.3531436336,0
+PKBK.US,D,20080108,000000,6.18441,6.18441,6.18009,6.18441,2651.2682321582,0
+PKBK.US,D,20080109,000000,6.20144,6.20144,6.13402,6.18441,2824.9720128858,0
+PKBK.US,D,20080110,000000,6.13402,6.30895,6.13402,6.30451,5870.3751393265,0
+PKBK.US,D,20080111,000000,6.13402,6.29221,6.13402,6.13402,6695.2141448868,0
+PKBK.US,D,20080114,000000,6.30009,6.30895,6.02651,6.13402,7963.9628123066,0
+PKBK.US,D,20080115,000000,6.26426,6.26426,6.13402,6.13402,2680.7267680711,0
+PKBK.US,D,20080116,000000,6.13402,6.20144,6.13402,6.20144,3284.1188484933,0
+PKBK.US,D,20080117,000000,6.13402,6.13402,6.03055,6.06786,5443.7342743815,0
+PKBK.US,D,20080118,000000,6.20144,6.34478,6.03055,6.20144,13687.045272069,0
+PKBK.US,D,20080122,000000,6.04393,6.1157,6.04393,6.1157,3725.9968871863,0
+PKBK.US,D,20080123,000000,6.16649,6.20144,6.10153,6.10153,3001.723228363,0
+PKBK.US,D,20080124,000000,6.07967,6.30451,6.07967,6.15665,2914.3634322076,0
+PKBK.US,D,20080125,000000,6.07967,6.07967,6.07967,6.07967,6941.0405480218,0
+PKBK.US,D,20080128,000000,6.09877,6.10605,5.69535,5.84745,12082.062970609,0
+PKBK.US,D,20080129,000000,5.8246,6.16649,5.71701,6.1157,6314.2848011859,0
+PKBK.US,D,20080130,000000,6.03981,6.16649,5.9514,5.99127,4197.3334617922,0
+PKBK.US,D,20080131,000000,5.78867,6.10153,5.77951,6.02159,2370.9042351943,0
+PKBK.US,D,20080201,000000,5.84745,5.84745,5.72596,5.72596,4230.8552440379,0
+PKBK.US,D,20080204,000000,5.84745,5.91832,5.84745,5.91832,10298.297830506,0
+PKBK.US,D,20080205,000000,5.93624,5.9514,5.72596,5.85217,21543.332056556,0
+PKBK.US,D,20080206,000000,5.7615,5.7615,5.7615,5.7615,564.79124026052,0
+PKBK.US,D,20080207,000000,5.68993,5.84745,5.68993,5.84745,7208.198994404,0
+PKBK.US,D,20080208,000000,5.7615,5.79389,5.72596,5.7615,6773.4316367934,0
+PKBK.US,D,20080211,000000,5.75756,5.75756,5.74398,5.74398,1975.7535293286,0
+PKBK.US,D,20080212,000000,5.74398,5.7615,5.73039,5.73039,5592.042765529,0
+PKBK.US,D,20080213,000000,5.68993,5.72596,5.68993,5.72596,1975.7535293286,0
+PKBK.US,D,20080214,000000,5.72596,5.72596,5.72596,5.72596,1032.0645685336,0
+PKBK.US,D,20080215,000000,5.77529,5.77529,5.67192,5.67192,704.97323874244,0
+PKBK.US,D,20080219,000000,5.81122,5.82903,5.66286,5.66286,10622.341725547,0
+PKBK.US,D,20080221,000000,5.67684,5.67684,5.67684,5.67684,800.45952756347,0
+PKBK.US,D,20080222,000000,5.67684,5.6856,5.67192,5.67192,3848.9100887538,0
+PKBK.US,D,20080225,000000,5.55566,5.74398,5.49216,5.5471,7480.4364987022,0
+PKBK.US,D,20080226,000000,5.72134,5.72134,5.48822,5.49216,11624.947758168,0
+PKBK.US,D,20080227,000000,5.49216,5.49216,5.42197,5.42197,6346.7907718484,0
+PKBK.US,D,20080228,000000,5.38929,5.42197,5.22863,5.24113,23890.872625336,0
+PKBK.US,D,20080229,000000,5.15637,5.34086,5.15637,5.24113,9484.6327523605,0
+PKBK.US,D,20080303,000000,5.25077,5.25077,5.13796,5.13796,1751.2591694409,0
+PKBK.US,D,20080304,000000,5.15194,5.31841,5.04799,5.2556,45692.220824026,0
+PKBK.US,D,20080305,000000,5.31841,5.31841,5.31841,5.31841,860.39241097241,0
+PKBK.US,D,20080306,000000,5.32796,5.32796,5.17487,5.17487,6532.6842915744,0
+PKBK.US,D,20080307,000000,5.2368,5.24575,4.99994,5.0343,16665.404834018,0
+PKBK.US,D,20080310,000000,5.04799,5.13796,4.96382,5.12555,22857.792245219,0
+PKBK.US,D,20080311,000000,5.38929,5.58213,5.37157,5.37157,6565.1902622369,0
+PKBK.US,D,20080312,000000,5.15194,5.18777,5.08549,5.12093,26318.66230919,0
+PKBK.US,D,20080313,000000,5.23296,5.24575,5.23296,5.24575,2266.2756421245,0
+PKBK.US,D,20080314,000000,5.22863,5.22863,5.12093,5.12093,1497.3062736403,0
+PKBK.US,D,20080317,000000,5.12093,5.14712,5.12093,5.13796,21500.667970061,0
+PKBK.US,D,20080318,000000,5.14249,5.30463,5.13796,5.30463,2735.580593564,0
+PKBK.US,D,20080319,000000,5.49216,5.65922,5.4078,5.4078,8185.4097374447,0
+PKBK.US,D,20080320,000000,5.49748,5.50723,5.4078,5.4078,3389.7632531463,0
+PKBK.US,D,20080324,000000,5.21534,5.21534,5.21534,5.21534,289.50630121268,0
+PKBK.US,D,20080325,000000,5.65036,5.65036,5.28651,5.28651,3389.7632531463,0
+PKBK.US,D,20080326,000000,5.66286,5.66749,5.45653,5.45653,5085.1527855111,0
+PKBK.US,D,20080327,000000,5.45653,5.45653,5.30925,5.4518,9723.3484744131,0
+PKBK.US,D,20080328,000000,5.59612,5.66286,5.37157,5.37157,7928.4094068945,0
+PKBK.US,D,20080331,000000,5.64041,5.65922,5.37157,5.65429,12583.873892711,0
+PKBK.US,D,20080401,000000,5.72134,6.01765,5.65429,5.75314,21681.482431872,0
+PKBK.US,D,20080402,000000,6.02651,6.02651,5.63589,5.84745,34144.474746181,0
+PKBK.US,D,20080403,000000,6.26041,6.31672,5.51549,6.09877,7434.7249774581,0
+PKBK.US,D,20080404,000000,6.31672,6.60595,6.1157,6.12023,9694.9057500834,0
+PKBK.US,D,20080407,000000,6.60074,6.60074,6.14819,6.14819,1543.0177948844,0
+PKBK.US,D,20080408,000000,6.01312,6.12023,5.90985,6.1157,2178.9158459691,0
+PKBK.US,D,20080409,000000,6.1157,6.12023,6.09877,6.12023,5456.9398249631,0
+PKBK.US,D,20080410,000000,6.394,6.394,5.91429,5.91429,2721.3592313991,0
+PKBK.US,D,20080411,000000,5.96449,5.96449,5.91429,5.91429,696.84674607683,0
+PKBK.US,D,20080414,000000,6.30009,6.30009,6.03055,6.1157,10417.14778574,0
+PKBK.US,D,20080415,000000,6.15665,6.15665,6.15665,6.15665,738.49502098812,0
+PKBK.US,D,20080416,000000,6.19662,6.64572,6.19662,6.60595,14825.770056838,0
+PKBK.US,D,20080417,000000,6.65872,6.65872,6.65872,6.65872,982.28980095669,0
+PKBK.US,D,20080418,000000,6.60074,6.60074,6.21316,6.49333,2529.3708421739,0
+PKBK.US,D,20080421,000000,6.12023,6.25057,6.11147,6.23197,29330.543653385,0
+PKBK.US,D,20080422,000000,6.23197,6.23197,6.1157,6.23197,6549.9530884889,0
+PKBK.US,D,20080423,000000,6.17083,6.51962,6.12023,6.50239,9866.5779076446,0
+PKBK.US,D,20080424,000000,6.47856,6.47856,6.42176,6.42176,13652.50767824,0
+PKBK.US,D,20080428,000000,6.47856,6.47856,6.20844,6.20844,4010.424130483,0
+PKBK.US,D,20080429,000000,6.30451,6.30451,6.17083,6.17083,4810.8836580464,0
+PKBK.US,D,20080430,000000,6.20528,6.47856,6.01312,6.47856,29521.516231027,0
+PKBK.US,D,20080501,000000,6.42176,6.42176,6.42176,6.42176,488.60537152034,0
+PKBK.US,D,20080502,000000,6.16177,6.22281,6.16177,6.22281,4795.6464842984,0
+PKBK.US,D,20080505,000000,6.29221,6.3311,6.29221,6.3311,488.60537152034,0
+PKBK.US,D,20080506,000000,6.34016,6.34016,6.29221,6.29221,2811.7664623042,0
+PKBK.US,D,20080507,000000,6.12889,6.12889,6.12417,6.12417,2680.7267680711,0
+PKBK.US,D,20080508,000000,6.3311,6.3311,6.15665,6.15665,1107.2346256906,0
+PKBK.US,D,20080512,000000,6.1157,6.1157,5.89715,5.90985,5890.6913709905,0
+PKBK.US,D,20080513,000000,5.80728,5.80728,5.71701,5.73039,3523.850382129,0
+PKBK.US,D,20080514,000000,6.07238,6.07238,5.70863,5.70863,5407.1650573862,0
+PKBK.US,D,20080515,000000,5.71701,5.71701,5.60537,5.61462,4016.5189999822,0
+PKBK.US,D,20080516,000000,5.60537,5.64573,5.60537,5.60537,860.39241097241,0
+PKBK.US,D,20080519,000000,5.75314,5.90109,5.60537,5.90109,6096.9011223806,0
+PKBK.US,D,20080521,000000,5.8688,5.8688,5.85679,5.85679,1405.8832311521,0
+PKBK.US,D,20080522,000000,5.85217,5.8688,5.85217,5.8688,1152.9461469347,0
+PKBK.US,D,20080523,000000,5.70863,5.71701,5.6856,5.6856,1468.8635493106,0
+PKBK.US,D,20080528,000000,5.72134,5.72134,5.72134,5.72134,1232.1794504245,0
+PKBK.US,D,20080529,000000,5.70863,5.70863,5.66749,5.66749,3001.723228363,0
+PKBK.US,D,20080530,000000,5.66749,5.66749,5.31397,5.31397,4998.8088009389,0
+PKBK.US,D,20080602,000000,5.37157,5.7488,5.32323,5.7488,2970.2330692837,0
+PKBK.US,D,20080604,000000,5.75314,5.75314,5.42197,5.68993,1468.8635493106,0
+PKBK.US,D,20080605,000000,5.6095,5.65036,5.6095,5.65036,1291.0965222502,0
+PKBK.US,D,20080609,000000,5.49216,5.52415,5.48822,5.48822,3953.5386818236,0
+PKBK.US,D,20080611,000000,5.48822,5.48822,5.48822,5.48822,982.28980095669,0
+PKBK.US,D,20080612,000000,5.38073,5.38073,5.38073,5.38073,1232.1794504245,0
+PKBK.US,D,20080616,000000,5.38073,5.56442,5.34086,5.52415,6137.5335857087,0
+PKBK.US,D,20080617,000000,5.46085,5.46538,5.40326,5.42197,5703.7820396813,0
+PKBK.US,D,20080618,000000,5.31397,5.31397,5.31397,5.31397,1561.302403382,0
+PKBK.US,D,20080620,000000,5.50723,5.50723,5.32323,5.32323,1961.5321671638,0
+PKBK.US,D,20080623,000000,5.47896,5.50211,5.34086,5.37639,3440.5538323064,0
+PKBK.US,D,20080624,000000,5.31841,5.32323,5.19693,5.19693,9435.8737963668,0
+PKBK.US,D,20080625,000000,5.09799,5.09799,4.64535,4.70363,54105.172356108,0
+PKBK.US,D,20080626,000000,4.7307,4.7307,4.29115,4.52456,42051.552109829,0
+PKBK.US,D,20080627,000000,4.47061,4.47061,4.345,4.41656,7239.6891534833,0
+PKBK.US,D,20080630,000000,4.38063,4.38517,3.89206,4.07605,94381.085818498,0
+PKBK.US,D,20080701,000000,4.0983,5.1293,3.90564,4.7939,47960.528089317,0
+PKBK.US,D,20080702,000000,4.66799,4.85641,4.48852,4.54681,25605.562577782,0
+PKBK.US,D,20080703,000000,4.50192,4.50192,4.38063,4.38063,488.60537152034,0
+PKBK.US,D,20080707,000000,4.4839,4.70865,4.4839,4.53795,15145.750705547,0
+PKBK.US,D,20080708,000000,4.68581,4.7307,4.56453,4.58274,13182.186915217,0
+PKBK.US,D,20080709,000000,4.60962,4.61858,4.53322,4.61858,4172.9539837953,0
+PKBK.US,D,20080710,000000,4.40347,4.40347,4.38517,4.38989,2701.0429997351,0
+PKBK.US,D,20080711,000000,4.38063,4.38063,4.38063,4.38063,252.93708421739,0
+PKBK.US,D,20080714,000000,4.0983,4.0983,4.0983,4.0983,860.39241097241,0
+PKBK.US,D,20080715,000000,4.0983,4.0983,3.89668,4.08028,13753.073024977,0
+PKBK.US,D,20080716,000000,4.47938,4.62744,4.47938,4.62744,10082.945774867,0
+PKBK.US,D,20080717,000000,4.55576,4.94501,4.4839,4.88348,17435.390014086,0
+PKBK.US,D,20080718,000000,5.17487,5.28651,4.70865,4.96382,5454.9082017967,0
+PKBK.US,D,20080721,000000,5.2556,5.2556,5.24113,5.24113,4172.9539837953,0
+PKBK.US,D,20080722,000000,5.09406,5.09799,5.09406,5.09799,2100.6983540625,0
+PKBK.US,D,20080724,000000,4.99994,5.15637,4.99994,5.05311,5647.9124026052,0
+PKBK.US,D,20080725,000000,5.01826,5.01826,5.01826,5.01826,585.10747192457,0
+PKBK.US,D,20080728,000000,5.09406,5.09406,4.96382,4.96382,982.28980095669,0
+PKBK.US,D,20080730,000000,5.022,5.022,4.89254,4.89254,1180.3730596812,0
+PKBK.US,D,20080801,000000,5.26485,5.26485,5.26485,5.26485,252.93708421739,0
+PKBK.US,D,20080804,000000,4.93162,4.93162,4.61858,4.81506,13671.80809832,0
+PKBK.US,D,20080805,000000,4.82865,4.82865,4.699,4.76663,7215.3096754864,0
+PKBK.US,D,20080806,000000,4.75758,4.94028,4.75758,4.89254,4952.0814681116,0
+PKBK.US,D,20080807,000000,4.89254,4.89254,4.89254,4.89254,488.60537152034,0
+PKBK.US,D,20080808,000000,4.89254,4.89254,4.89254,4.89254,1232.1794504245,0
+PKBK.US,D,20080814,000000,4.79823,4.81122,4.78002,4.81122,1468.8635493106,0
+PKBK.US,D,20080815,000000,4.68581,4.68581,4.49749,4.49749,2153.520556389,0
+PKBK.US,D,20080818,000000,4.74812,4.74812,4.55576,4.68581,7369.7130361332,0
+PKBK.US,D,20080819,000000,4.49749,4.64535,4.38063,4.64535,3193.7116175883,0
+PKBK.US,D,20080821,000000,4.47938,4.52456,4.38063,4.44354,8725.8214997084,0
+PKBK.US,D,20080822,000000,4.43901,4.44354,4.43901,4.44354,2578.1297981676,0
+PKBK.US,D,20080825,000000,4.32245,4.39865,4.07605,4.2374,14475.315060634,0
+PKBK.US,D,20080826,000000,4.30011,4.30011,4.17883,4.17883,2205.3269471323,0
+PKBK.US,D,20080902,000000,4.41656,4.41656,4.36302,4.36302,982.28980095669,0
+PKBK.US,D,20080903,000000,4.41224,4.41224,4.41224,4.41224,488.60537152034,0
+PKBK.US,D,20080905,000000,4.34067,4.34067,4.34067,4.34067,1961.5321671638,0
+PKBK.US,D,20080908,000000,4.41224,4.42562,4.41224,4.41656,3900.7164794971,0
+PKBK.US,D,20080909,000000,4.32245,4.32245,4.32245,4.32245,252.93708421739,0
+PKBK.US,D,20080910,000000,4.32245,4.32245,4.19703,4.19703,488.60537152034,0
+PKBK.US,D,20080911,000000,4.19703,4.19703,4.18355,4.19703,1716.721575612,0
+PKBK.US,D,20080912,000000,4.19703,4.19703,4.07605,4.17883,3848.9100887538,0
+PKBK.US,D,20080915,000000,4.07605,4.0983,3.87414,3.93243,6871.965360364,0
+PKBK.US,D,20080916,000000,3.88763,3.93675,3.87414,3.93675,2076.3188760656,0
+PKBK.US,D,20080917,000000,3.87848,3.97278,3.87414,3.87414,7019.2580399284,0
+PKBK.US,D,20080918,000000,4.03569,4.03569,3.87414,3.87414,4887.0695267866,0
+PKBK.US,D,20080919,000000,4.15668,4.15668,4.07605,4.07605,6197.4664691177,0
+PKBK.US,D,20080922,000000,3.97278,4.03569,3.97278,4.03569,8279.8802146825,0
+PKBK.US,D,20080923,000000,3.97278,3.97278,3.46609,3.87414,31852.803814477,0
+PKBK.US,D,20080924,000000,3.78889,3.87414,3.78889,3.87414,5389.8962604718,0
+PKBK.US,D,20080925,000000,3.78889,3.97278,3.66781,3.97278,5154.2279731688,0
+PKBK.US,D,20080926,000000,3.69016,3.77108,3.66781,3.68129,11544.698643094,0
+PKBK.US,D,20080929,000000,3.65442,3.66781,3.65442,3.66781,4172.9539837953,0
+PKBK.US,D,20080930,000000,3.48372,3.66337,3.46167,3.65442,18592.399407353,0
+PKBK.US,D,20081001,000000,3.46609,3.56494,3.46609,3.48372,4291.80393903,0
+PKBK.US,D,20081002,000000,3.65442,3.66781,3.48372,3.48372,9438.9212311164,0
+PKBK.US,D,20081003,000000,3.65442,3.85603,3.29569,3.29569,12158.248839349,0
+PKBK.US,D,20081006,000000,3.30484,3.30484,3.14773,3.20139,20503.140995357,0
+PKBK.US,D,20081007,000000,3.25523,3.26005,3.19715,3.19715,9640.0519245905,0
+PKBK.US,D,20081008,000000,3.26005,3.34944,3.19715,3.19715,7190.9301974896,0
+PKBK.US,D,20081009,000000,2.91018,3.3585,2.91018,3.34944,9333.2768264634,0
+PKBK.US,D,20081010,000000,3.07587,3.34058,3.05815,3.34058,3925.095957494,0
+PKBK.US,D,20081013,000000,3.33172,3.34058,3.13867,3.13867,10231.254266014,0
+PKBK.US,D,20081014,000000,3.33172,3.36292,3.28683,3.36292,12765.704166104,0
+PKBK.US,D,20081016,000000,3.05815,3.36292,3.05815,3.36292,36043.026595186,0
+PKBK.US,D,20081020,000000,3.3585,3.3585,3.24174,3.26005,1961.5321671638,0
+PKBK.US,D,20081021,000000,3.26449,3.36292,3.26005,3.36292,2941.7903449541,0
+PKBK.US,D,20081022,000000,3.20139,3.20139,3.20139,3.20139,1716.721575612,0
+PKBK.US,D,20081023,000000,3.26005,3.26005,3.26005,3.26005,1232.1794504245,0
+PKBK.US,D,20081024,000000,3.25523,3.25523,3.25523,3.25523,897.97743955089,0
+PKBK.US,D,20081027,000000,3.26005,3.26005,3.24174,3.24174,1371.3456373232,0
+PKBK.US,D,20081028,000000,3.24174,3.26005,3.24174,3.26005,8588.686935976,0
+PKBK.US,D,20081029,000000,3.24174,3.24174,3.24174,3.24174,497.74767576916,0
+PKBK.US,D,20081030,000000,3.26005,3.26005,3.26005,3.26005,738.49502098812,0
+PKBK.US,D,20081031,000000,3.26449,3.45704,3.26449,3.42603,22090.854499902,0
+PKBK.US,D,20081103,000000,3.40781,3.46609,3.40781,3.46609,9223.5691754775,0
+PKBK.US,D,20081105,000000,3.56494,3.78889,3.56494,3.78889,3193.7116175883,0
+PKBK.US,D,20081106,000000,3.8517,3.8517,3.80711,3.80711,1232.1794504245,0
+PKBK.US,D,20081107,000000,3.97278,4.07605,3.78889,3.78889,6968.4674607683,0
+PKBK.US,D,20081111,000000,3.87848,3.87848,3.70836,3.70836,2941.7903449541,0
+PKBK.US,D,20081114,000000,3.49297,3.66337,3.48372,3.66337,5401.070187887,0
+PKBK.US,D,20081117,000000,3.86499,3.86499,3.86499,3.86499,252.93708421739,0
+PKBK.US,D,20081119,000000,3.48372,3.48874,3.48372,3.48372,4212.5706355402,0
+PKBK.US,D,20081120,000000,3.48874,3.48874,3.38537,3.38537,47102.16730151,0
+PKBK.US,D,20081121,000000,3.27344,3.37198,3.05815,3.26005,11298.87223996,0
+PKBK.US,D,20081125,000000,3.07153,3.08502,2.7577,2.95488,21654.055519125,0
+PKBK.US,D,20081126,000000,3.26005,3.26005,3.26005,3.26005,2205.3269471323,0
+PKBK.US,D,20081128,000000,3.26449,3.46609,3.26005,3.46609,1369.3140141568,0
+PKBK.US,D,20081201,000000,3.46609,3.46609,3.46609,3.46609,488.60537152034,0
+PKBK.US,D,20081202,000000,3.29136,3.29136,3.29136,3.29136,1028.0013222008,0
+PKBK.US,D,20081203,000000,3.36292,3.36292,3.16132,3.3585,9992.5385439617,0
+PKBK.US,D,20081204,000000,3.35397,3.35397,3.16132,3.26005,3669.111438527,0
+PKBK.US,D,20081205,000000,3.26005,3.26005,3.16132,3.17923,982.28980095669,0
+PKBK.US,D,20081208,000000,3.16132,3.20139,3.05815,3.05815,2575.082363418,0
+PKBK.US,D,20081209,000000,3.26005,3.26005,3.20139,3.20139,3514.7080778802,0
+PKBK.US,D,20081210,000000,3.20139,3.26005,3.20139,3.26005,12456.897444811,0
+PKBK.US,D,20081211,000000,3.26449,3.26449,3.26005,3.26005,2205.3269471323,0
+PKBK.US,D,20081215,000000,3.20139,3.21053,3.20139,3.20139,2701.0429997351,0
+PKBK.US,D,20081216,000000,3.20139,3.34058,3.16132,3.34058,9150.4307414869,0
+PKBK.US,D,20081217,000000,3.16132,3.26005,3.05815,3.2509,7599.2864539369,0
+PKBK.US,D,20081218,000000,3.2509,3.26005,3.06247,3.07153,15333.675848439,0
+PKBK.US,D,20081219,000000,3.26005,3.26005,3.26005,3.26005,11674.722525745,0
+PKBK.US,D,20081222,000000,3.46167,3.46167,3.26005,3.26005,488.60537152034,0
+PKBK.US,D,20081223,000000,3.16132,3.16132,3.16132,3.16132,252.93708421739,0
+PKBK.US,D,20081224,000000,3.32257,3.32257,3.32257,3.32257,488.60537152034,0
+PKBK.US,D,20081229,000000,3.44818,3.44818,3.02674,3.26005,2918.4266785404,0
+PKBK.US,D,20081230,000000,2.96404,3.28211,2.85594,3.26005,12815.478933681,0
+PKBK.US,D,20081231,000000,2.99534,3.13867,2.87425,3.13425,17405.931478172,0
+PKBK.US,D,20090102,000000,3.13867,3.46609,2.89217,3.46609,15521.600991332,0
+PKBK.US,D,20090105,000000,3.26005,3.26449,3.16132,3.26449,3428.364093308,0
+PKBK.US,D,20090106,000000,3.16132,3.46609,2.95488,3.2195,13264.467653457,0
+PKBK.US,D,20090107,000000,3.02231,3.0357,3.02231,3.03127,1552.1600991332,0
+PKBK.US,D,20090109,000000,3.05815,3.05815,2.95488,2.95488,1468.8635493106,0
+PKBK.US,D,20090112,000000,3.07153,3.16132,3.07153,3.16132,551.58568967889,0
+PKBK.US,D,20090113,000000,2.89217,3.00429,2.78004,3.00429,7366.6656013836,0
+PKBK.US,D,20090114,000000,2.77118,2.77118,2.77118,2.77118,616.59763100384,0
+PKBK.US,D,20090115,000000,2.77118,2.77118,2.75317,2.75317,4937.8601059467,0
+PKBK.US,D,20090116,000000,2.99051,2.99534,2.99051,2.99534,2290.6551201213,0
+PKBK.US,D,20090120,000000,2.76656,2.852,2.75317,2.852,4272.5035189492,0
+PKBK.US,D,20090121,000000,2.75317,2.75317,2.44809,2.6499,22106.09167365,0
+PKBK.US,D,20090122,000000,2.55136,2.6499,2.55136,2.64566,6672.8662900564,0
+PKBK.US,D,20090123,000000,2.64566,2.64566,2.41255,2.41255,12759.609296605,0
+PKBK.US,D,20090126,000000,2.74421,2.74421,2.56957,2.63208,9030.5649746691,0
+PKBK.US,D,20090127,000000,2.62322,2.62322,2.4664,2.4664,488.60537152034,0
+PKBK.US,D,20090128,000000,2.56957,2.56957,2.52891,2.56957,5809.4264443344,0
+PKBK.US,D,20090129,000000,2.60973,2.60973,2.48865,2.48865,10310.487569504,0
+PKBK.US,D,20090130,000000,2.6499,2.75317,2.6499,2.6499,3863.1314509186,0
+PKBK.US,D,20090202,000000,2.39877,2.6499,2.39877,2.5871,7849.1761034047,0
+PKBK.US,D,20090203,000000,2.5871,2.81145,2.55136,2.56052,12879.475063423,0
+PKBK.US,D,20090204,000000,2.68573,2.84738,2.68573,2.71261,6444.3086838358,0
+PKBK.US,D,20090205,000000,2.76656,2.77118,2.69046,2.69046,2500.9281178442,0
+PKBK.US,D,20090206,000000,2.54703,2.56957,2.54703,2.56957,2444.0426691849,0
+PKBK.US,D,20090210,000000,2.65433,2.65433,2.44376,2.48403,15189.430603625,0
+PKBK.US,D,20090211,000000,2.53807,2.53807,2.53807,2.53807,4825.1050202113,0
+PKBK.US,D,20090212,000000,2.4664,2.48403,2.4664,2.47063,2833.0985055514,0
+PKBK.US,D,20090213,000000,2.4664,2.64566,2.4664,2.64566,3193.7116175883,0
+PKBK.US,D,20090217,000000,2.47063,2.47979,2.47063,2.47507,697.86255766003,0
+PKBK.US,D,20090218,000000,2.4664,2.47063,2.34049,2.44376,18974.344562637,0
+PKBK.US,D,20090219,000000,2.35369,2.60973,2.32287,2.32287,9899.0838783071,0
+PKBK.US,D,20090220,000000,2.44809,2.44809,2.17924,2.28251,7342.2861233867,0
+PKBK.US,D,20090223,000000,2.13435,2.14331,2.12086,2.12086,15947.226044694,0
+PKBK.US,D,20090224,000000,2.14331,2.19273,2.14331,2.19273,6374.2176845949,0
+PKBK.US,D,20090225,000000,2.11634,2.44376,2.10305,2.20159,2607.5883340805,0
+PKBK.US,D,20090226,000000,2.24196,2.28251,2.24196,2.28251,3433.443151224,0
+PKBK.US,D,20090227,000000,2.15227,2.26873,2.14331,2.26873,6028.8417463061,0
+PKBK.US,D,20090302,000000,2.13879,2.21035,2.13879,2.21035,5401.070187887,0
+PKBK.US,D,20090303,000000,2.22866,2.24196,1.89651,2.02656,12163.327897265,0
+PKBK.US,D,20090304,000000,1.90576,2.04024,1.90124,2.04024,11980.481812289,0
+PKBK.US,D,20090305,000000,1.82947,2.04024,1.81609,1.99535,13940.99816787,0
+PKBK.US,D,20090306,000000,1.92358,1.93254,1.91482,1.93254,7061.9221264229,0
+PKBK.US,D,20090309,000000,2.03571,2.03571,1.73073,1.73526,44471.215301016,0
+PKBK.US,D,20090310,000000,1.65464,2.10305,1.65464,1.82495,7661.2509605123,0
+PKBK.US,D,20090311,000000,1.95942,1.95942,1.95519,1.95519,3919.0010879947,0
+PKBK.US,D,20090312,000000,2.13435,2.23782,2.13435,2.23782,5885.6123130745,0
+PKBK.US,D,20090313,000000,2.23782,2.44376,2.23782,2.42614,18960.123200472,0
+PKBK.US,D,20090316,000000,2.53335,2.53335,2.44376,2.44376,4417.7645753471,0
+PKBK.US,D,20090317,000000,2.44376,2.49308,2.44376,2.47063,5584.9320844466,0
+PKBK.US,D,20090318,000000,2.16123,2.47063,2.14331,2.47063,12514.798705053,0
+PKBK.US,D,20090320,000000,2.24196,2.54241,2.24196,2.54241,17267.781102857,0
+PKBK.US,D,20090323,000000,2.54703,2.80691,2.54703,2.60973,9932.6056605528,0
+PKBK.US,D,20090324,000000,2.66791,2.75317,2.6499,2.65433,18294.766613475,0
+PKBK.US,D,20090325,000000,2.75317,2.75317,2.69479,2.69479,7599.2864539369,0
+PKBK.US,D,20090326,000000,2.69902,2.77118,2.69902,2.77118,2701.0429997351,0
+PKBK.US,D,20090327,000000,2.77118,2.77118,2.77118,2.77118,9667.478837337,0
+PKBK.US,D,20090330,000000,2.6499,2.77118,2.44376,2.44376,28128.838550457,0
+PKBK.US,D,20090331,000000,2.55136,2.852,2.55136,2.852,5700.7346049317,0
+PKBK.US,D,20090402,000000,2.65433,2.852,2.65433,2.852,5439.6710280487,0
+PKBK.US,D,20090403,000000,2.65433,2.84738,2.44376,2.70394,12310.620576829,0
+PKBK.US,D,20090407,000000,2.39877,2.7577,2.30476,2.75317,6374.2176845949,0
+PKBK.US,D,20090409,000000,2.52015,2.59635,2.44376,2.59635,4909.4173816171,0
+PKBK.US,D,20090413,000000,2.6499,2.76656,2.6499,2.76656,5681.4341848509,0
+PKBK.US,D,20090414,000000,2.76656,2.76656,2.52891,2.52891,4172.9539837953,0
+PKBK.US,D,20090415,000000,2.76656,2.78871,2.76183,2.78871,2674.6318985718,0
+PKBK.US,D,20090416,000000,2.44376,2.48865,2.43942,2.48865,9081.3555538292,0
+PKBK.US,D,20090417,000000,2.89217,2.89217,2.4034,2.6499,6137.5335857087,0
+PKBK.US,D,20090420,000000,2.44376,2.6499,2.34512,2.6499,8661.8253699666,0
+PKBK.US,D,20090421,000000,2.63208,2.64104,2.48403,2.64104,1326.6499276623,0
+PKBK.US,D,20090422,000000,2.6499,2.69046,2.6499,2.69046,4417.7645753471,0
+PKBK.US,D,20090423,000000,2.75317,2.75317,2.75317,2.75317,2205.3269471323,0
+PKBK.US,D,20090424,000000,2.84738,2.84738,2.74854,2.75317,4937.8601059467,0
+PKBK.US,D,20090427,000000,2.852,2.93697,2.77118,2.93263,5641.817533106,0
+PKBK.US,D,20090429,000000,2.852,2.852,2.852,2.852,488.60537152034,0
+PKBK.US,D,20090504,000000,2.73082,2.75317,2.73082,2.73082,2016.3859926567,0
+PKBK.US,D,20090505,000000,2.75317,2.75317,2.46148,2.74854,1930.0420080845,0
+PKBK.US,D,20090506,000000,2.73987,2.75317,2.52891,2.75317,16126.008883337,0
+PKBK.US,D,20090507,000000,2.64566,2.74421,2.64566,2.6499,1468.8635493106,0
+PKBK.US,D,20090508,000000,2.64104,2.6499,2.41255,2.53335,28531.099937405,0
+PKBK.US,D,20090511,000000,2.63208,2.6499,2.5871,2.64566,10130.688919277,0
+PKBK.US,D,20090512,000000,2.64104,2.6499,2.63671,2.6499,8340.8289096747,0
+PKBK.US,D,20090513,000000,2.64566,2.64566,2.57814,2.57814,3114.4783140985,0
+PKBK.US,D,20090514,000000,2.56465,2.6499,2.56465,2.64104,7173.6614005751,0
+PKBK.US,D,20090515,000000,2.63671,2.6499,2.53335,2.62746,5492.4932303752,0
+PKBK.US,D,20090518,000000,2.64566,2.6499,2.64566,2.6499,14343.259554817,0
+PKBK.US,D,20090519,000000,2.6499,2.6499,2.54241,2.5871,7525.1322083632,0
+PKBK.US,D,20090520,000000,2.63671,2.6499,2.57814,2.62746,9812.7398937349,0
+PKBK.US,D,20090521,000000,2.63208,2.75317,2.62746,2.75317,26736.160869886,0
+PKBK.US,D,20090522,000000,2.73082,2.73082,2.53335,2.70394,3681.3011775254,0
+PKBK.US,D,20090526,000000,2.57814,2.87425,2.54703,2.87425,24960.522222448,0
+PKBK.US,D,20090527,000000,2.91452,3.2195,2.91452,3.04466,13024.73611982,0
+PKBK.US,D,20090528,000000,3.20611,3.20611,3.20611,3.20611,10103.262006531,0
+PKBK.US,D,20090529,000000,3.28211,3.66781,3.28211,3.66781,22877.092665301,0
+PKBK.US,D,20090601,000000,3.69016,4.05813,3.69016,3.87414,22665.803855994,0
+PKBK.US,D,20090602,000000,3.86075,4.05813,3.86075,3.97278,8648.619819385,0
+PKBK.US,D,20090604,000000,3.87414,3.87414,3.77108,3.77108,16077.249927344,0
+PKBK.US,D,20090605,000000,3.96836,3.96836,3.77108,3.77108,2284.5602506221,0
+PKBK.US,D,20090608,000000,4.07133,4.07133,3.80711,3.96836,25874.75264733,0
+PKBK.US,D,20090609,000000,3.87414,3.87414,3.66781,3.8517,13626.096577077,0
+PKBK.US,D,20090610,000000,3.77108,3.87414,3.47505,3.65442,12474.166241725,0
+PKBK.US,D,20090611,000000,3.87414,3.87414,3.79351,3.83378,9149.4149299037,0
+PKBK.US,D,20090612,000000,3.87414,4.13876,3.81124,4.01324,12864.237889675,0
+PKBK.US,D,20090615,000000,3.75306,3.80238,3.75306,3.80238,906.10393221651,0
+PKBK.US,D,20090616,000000,4.04908,4.04908,3.97278,3.97278,488.60537152034,0
+PKBK.US,D,20090617,000000,3.97278,4.0983,3.77108,3.90564,11753.955829235,0
+PKBK.US,D,20090618,000000,3.99533,3.99533,3.77108,3.84727,6374.2176845949,0
+PKBK.US,D,20090619,000000,4.07605,4.07605,3.74853,3.83378,4467.539342924,0
+PKBK.US,D,20090622,000000,3.75306,3.87414,3.7443,3.83378,8838.5765854438,0
+PKBK.US,D,20090623,000000,3.73505,3.73505,3.73505,3.73505,488.60537152034,0
+PKBK.US,D,20090624,000000,3.82936,3.83378,3.82936,3.83378,488.60537152034,0
+PKBK.US,D,20090625,000000,3.86499,3.86499,3.78889,3.78889,488.60537152034,0
+PKBK.US,D,20090626,000000,3.87414,3.87414,3.73505,3.81124,4445.1914880936,0
+PKBK.US,D,20090630,000000,3.82936,3.82936,3.73505,3.73505,10805.187810524,0
+PKBK.US,D,20090701,000000,3.86075,3.86075,3.73505,3.73505,2205.3269471323,0
+PKBK.US,D,20090702,000000,3.8517,3.99966,3.74853,3.90564,15508.395440751,0
+PKBK.US,D,20090706,000000,4.03096,4.03096,3.7443,3.7443,5155.243784752,0
+PKBK.US,D,20090707,000000,4.03569,4.05813,3.73505,3.88763,14615.497059116,0
+PKBK.US,D,20090708,000000,4.03096,4.03096,3.73505,3.73505,7845.1128570719,0
+PKBK.US,D,20090709,000000,4.03569,4.03569,3.73957,3.91913,14412.334742476,0
+PKBK.US,D,20090710,000000,4.07605,4.07605,3.80238,3.8517,3193.7116175883,0
+PKBK.US,D,20090713,000000,3.69016,3.7443,3.51532,3.7443,3267.865863162,0
+PKBK.US,D,20090714,000000,3.67243,3.7443,3.47505,3.7443,7116.7759519158,0
+PKBK.US,D,20090715,000000,3.51532,3.68129,3.46609,3.47958,5792.1576474199,0
+PKBK.US,D,20090716,000000,3.64103,3.7443,3.605,3.66337,1468.8635493106,0
+PKBK.US,D,20090717,000000,3.66781,3.66781,3.36292,3.42603,4438.0808070112,0
+PKBK.US,D,20090720,000000,3.42603,3.605,3.36726,3.605,3055.5612422727,0
+PKBK.US,D,20090721,000000,3.58738,3.58738,3.58738,3.58738,252.93708421739,0
+PKBK.US,D,20090722,000000,3.66337,3.66337,3.36292,3.36292,1468.8635493106,0
+PKBK.US,D,20090723,000000,3.44365,3.44365,3.26005,3.43912,4488.8713861713,0
+PKBK.US,D,20090724,000000,3.66337,3.66337,3.61858,3.61858,1352.0452172424,0
+PKBK.US,D,20090727,000000,3.65895,3.65895,3.65895,3.65895,1054.4124233641,0
+PKBK.US,D,20090728,000000,3.44365,3.44365,3.26005,3.44365,2348.5563803639,0
+PKBK.US,D,20090729,000000,3.44365,3.56494,3.41244,3.53777,6752.0995935462,0
+PKBK.US,D,20090730,000000,3.62744,3.66337,3.62744,3.65019,2828.0194476354,0
+PKBK.US,D,20090731,000000,3.66337,3.66781,3.62331,3.62331,2098.6667308961,0
+PKBK.US,D,20090803,000000,3.66781,3.66781,3.50202,3.65895,11531.493092513,0
+PKBK.US,D,20090804,000000,3.53777,3.60077,3.49297,3.60077,6369.1386266789,0
+PKBK.US,D,20090805,000000,3.64536,3.66781,3.49297,3.65895,6220.8301355313,0
+PKBK.US,D,20090806,000000,3.65895,3.66781,3.65019,3.66781,2453.1849734337,0
+PKBK.US,D,20090807,000000,3.64536,3.8833,3.64536,3.70836,10410.037104658,0
+PKBK.US,D,20090810,000000,3.26005,3.68129,3.2376,3.68129,10907.784780427,0
+PKBK.US,D,20090811,000000,3.56494,3.66337,3.56494,3.56494,11548.761889427,0
+PKBK.US,D,20090812,000000,3.66781,3.66781,3.46609,3.66781,9160.588857319,0
+PKBK.US,D,20090813,000000,3.67667,3.99533,3.62331,3.87414,5930.3080227354,0
+PKBK.US,D,20090814,000000,4.03569,4.03569,3.46609,4.00872,4172.9539837953,0
+PKBK.US,D,20090817,000000,3.77108,3.89206,3.69016,3.89206,5797.2367053359,0
+PKBK.US,D,20090818,000000,3.86499,4.03096,3.86499,4.03096,3433.443151224,0
+PKBK.US,D,20090819,000000,3.75758,3.91913,3.46609,3.91913,8120.3977961197,0
+PKBK.US,D,20090820,000000,3.26449,4.06689,3.13867,4.06689,2788.4027958905,0
+PKBK.US,D,20090821,000000,3.9464,4.07605,3.38537,3.43479,17336.856290515,0
+PKBK.US,D,20090824,000000,3.46609,4.06689,3.45704,3.6366,4172.9539837953,0
+PKBK.US,D,20090825,000000,3.97278,3.97278,3.91441,3.92769,1726.879691444,0
+PKBK.US,D,20090827,000000,3.77108,3.77108,3.34058,3.62744,7849.1761034047,0
+PKBK.US,D,20090828,000000,3.77108,3.77108,3.40339,3.74853,4172.9539837953,0
+PKBK.US,D,20090901,000000,3.66781,3.76654,3.66337,3.76654,2453.1849734337,0
+PKBK.US,D,20090902,000000,3.66781,3.66781,3.47043,3.47043,1468.8635493106,0
+PKBK.US,D,20090903,000000,3.47958,3.66337,3.47505,3.65019,3433.443151224,0
+PKBK.US,D,20090904,000000,3.63208,3.65019,3.48874,3.48874,2205.3269471323,0
+PKBK.US,D,20090908,000000,3.52871,3.60077,3.52004,3.54662,2453.1849734337,0
+PKBK.US,D,20090909,000000,3.50656,3.50656,3.46609,3.46609,1613.1087941254,0
+PKBK.US,D,20090910,000000,3.66781,3.74853,3.47505,3.49297,7116.7759519158,0
+PKBK.US,D,20090911,000000,3.64103,3.64103,3.46609,3.60077,7845.1128570719,0
+PKBK.US,D,20090914,000000,3.62331,3.62744,3.61858,3.61858,1716.721575612,0
+PKBK.US,D,20090915,000000,3.66781,3.74853,3.56494,3.74853,7555.6065558592,0
+PKBK.US,D,20090916,000000,3.72589,3.77108,3.72589,3.77108,3065.7193581048,0
+PKBK.US,D,20090917,000000,3.66781,3.74853,3.66781,3.73957,1961.5321671638,0
+PKBK.US,D,20090918,000000,3.47043,3.87414,3.46609,3.87414,15275.774588198,0
+PKBK.US,D,20090921,000000,3.58265,3.86075,3.57832,3.605,6413.8343363398,0
+PKBK.US,D,20090922,000000,3.62744,3.62744,3.62744,3.62744,488.60537152034,0
+PKBK.US,D,20090923,000000,3.86075,3.86075,3.86075,3.86075,252.93708421739,0
+PKBK.US,D,20090928,000000,3.66781,3.66781,3.46609,3.66781,4630.0691962364,0
+PKBK.US,D,20090929,000000,3.82069,3.82069,3.51532,3.59171,1468.8635493106,0
+PKBK.US,D,20090930,000000,3.54662,3.56494,3.47505,3.47505,9308.8973484665,0
+PKBK.US,D,20091001,000000,3.57832,3.57832,3.56494,3.56494,488.60537152034,0
+PKBK.US,D,20091002,000000,3.79351,3.79351,3.79351,3.79351,488.60537152034,0
+PKBK.US,D,20091007,000000,3.75306,3.75306,3.65442,3.65442,738.49502098812,0
+PKBK.US,D,20091008,000000,3.7443,3.74853,3.50656,3.68129,3190.6641828386,0
+PKBK.US,D,20091009,000000,3.7443,3.7443,3.605,3.67243,2701.0429997351,0
+PKBK.US,D,20091013,000000,3.75758,3.75758,3.75758,3.75758,488.60537152034,0
+PKBK.US,D,20091014,000000,3.62744,3.62744,3.62744,3.62744,2205.3269471323,0
+PKBK.US,D,20091015,000000,3.66781,3.74853,3.66781,3.74853,2680.7267680711,0
+PKBK.US,D,20091016,000000,3.5603,3.74853,3.5603,3.73505,3157.142400593,0
+PKBK.US,D,20091019,000000,3.58738,3.77108,3.58265,3.77108,6560.1112043209,0
+PKBK.US,D,20091020,000000,3.76212,3.76212,3.76212,3.76212,252.93708421739,0
+PKBK.US,D,20091021,000000,3.7443,3.77108,3.60077,3.77108,2043.8129054032,0
+PKBK.US,D,20091023,000000,3.7443,3.77108,3.67667,3.69016,1232.1794504245,0
+PKBK.US,D,20091026,000000,3.66781,3.77108,3.66781,3.74853,8425.1412710805,0
+PKBK.US,D,20091027,000000,3.67243,3.76654,3.66781,3.76654,2651.2682321582,0
+PKBK.US,D,20091028,000000,3.67243,3.76212,3.66781,3.74853,2453.1849734337,0
+PKBK.US,D,20091029,000000,3.70836,3.70836,3.70836,3.70836,252.93708421739,0
+PKBK.US,D,20091102,000000,3.76654,3.76654,3.76654,3.76654,738.49502098812,0
+PKBK.US,D,20091103,000000,3.48874,3.48874,3.48874,3.48874,982.28980095669,0
+PKBK.US,D,20091104,000000,3.75306,3.75306,3.47043,3.48372,3515.7238894634,0
+PKBK.US,D,20091105,000000,3.48372,3.48372,3.47043,3.47043,982.28980095669,0
+PKBK.US,D,20091106,000000,3.48372,3.74853,3.48372,3.56494,3925.095957494,0
+PKBK.US,D,20091109,000000,3.66781,3.66781,3.46609,3.46609,15850.72394429,0
+PKBK.US,D,20091110,000000,3.56494,3.66781,3.52004,3.66781,1232.1794504245,0
+PKBK.US,D,20091111,000000,3.47505,3.47505,3.09841,3.09841,30557.644045893,0
+PKBK.US,D,20091112,000000,3.26005,3.28683,3.24174,3.28683,4172.9539837953,0
+PKBK.US,D,20091113,000000,3.30012,3.45261,3.24627,3.45261,6374.2176845949,0
+PKBK.US,D,20091116,000000,3.65895,3.65895,3.51098,3.51098,1468.8635493106,0
+PKBK.US,D,20091117,000000,3.65895,3.65895,3.42986,3.46609,2771.1339989761,0
+PKBK.US,D,20091118,000000,3.46167,3.64103,3.41658,3.64103,6627.1547688123,0
+PKBK.US,D,20091119,000000,3.46609,3.56494,3.38537,3.55588,4046.9933474782,0
+PKBK.US,D,20091120,000000,3.44365,3.55588,3.16132,3.29569,10763.539535612,0
+PKBK.US,D,20091123,000000,3.45261,3.45261,3.18799,3.42111,1468.8635493106,0
+PKBK.US,D,20091124,000000,3.45261,3.46609,3.16132,3.46609,12553.399545215,0
+PKBK.US,D,20091125,000000,3.44818,3.45261,3.34501,3.34501,3193.7116175883,0
+PKBK.US,D,20091130,000000,3.45261,3.45261,3.45261,3.45261,488.60537152034,0
+PKBK.US,D,20091201,000000,3.46609,3.70836,3.42986,3.62744,7468.2467597038,0
+PKBK.US,D,20091202,000000,3.28211,3.33595,2.99977,3.16584,29130.428771494,0
+PKBK.US,D,20091203,000000,3.26005,3.60963,3.16132,3.60963,3937.2856964924,0
+PKBK.US,D,20091204,000000,3.50656,3.58265,3.50656,3.50656,4843.3896287089,0
+PKBK.US,D,20091207,000000,3.17923,3.43479,3.17923,3.43479,543.45919701327,0
+PKBK.US,D,20091209,000000,3.2376,3.41658,3.2195,3.2195,1961.5321671638,0
+PKBK.US,D,20091210,000000,3.35397,3.35397,3.11642,3.24627,6014.6203841412,0
+PKBK.US,D,20091211,000000,3.17923,3.2376,3.12519,3.17923,5257.8407546555,0
+PKBK.US,D,20091214,000000,3.16132,3.16132,3.06247,3.06247,3579.7200192052,0
+PKBK.US,D,20091215,000000,3.07587,3.17923,3.07587,3.1748,17356.156710595,0
+PKBK.US,D,20091216,000000,3.15659,3.40339,3.1118,3.1118,16192.036636246,0
+PKBK.US,D,20091217,000000,3.15659,3.39915,3.05815,3.05815,19275.024791264,0
+PKBK.US,D,20091218,000000,3.09841,3.09841,3.05815,3.05815,20114.08515899,0
+PKBK.US,D,20091221,000000,3.20139,3.30012,3.20139,3.30012,5154.2279731688,0
+PKBK.US,D,20091222,000000,3.32257,3.34058,3.25523,3.34058,6137.5335857087,0
+PKBK.US,D,20091223,000000,3.26871,3.34058,3.26871,3.34058,1869.0933130924,0
+PKBK.US,D,20091224,000000,3.38537,3.44365,3.38537,3.44365,1140.7564079363,0
+PKBK.US,D,20091228,000000,3.46167,3.46167,3.26871,3.26871,4731.6503545566,0
+PKBK.US,D,20091229,000000,3.45704,3.45704,3.28211,3.45704,3082.9881550192,0
+PKBK.US,D,20091230,000000,3.37642,3.45704,3.37642,3.45261,2122.0303973098,0
+PKBK.US,D,20091231,000000,3.38537,3.46167,3.28683,3.46167,9606.5301423448,0
+PKBK.US,D,20100104,000000,3.3899,3.3899,3.30012,3.32257,2034.6706011543,0
+PKBK.US,D,20100105,000000,3.46609,3.53777,3.30012,3.45704,8229.0896355224,0
+PKBK.US,D,20100106,000000,3.4974,3.50202,3.30012,3.47505,1067.6179739457,0
+PKBK.US,D,20100107,000000,3.47043,3.5603,3.28211,3.47958,5885.6123130745,0
+PKBK.US,D,20100108,000000,3.47958,3.58265,3.47958,3.54662,1129.582480521,0
+PKBK.US,D,20100111,000000,3.47505,3.58265,3.47505,3.52437,982.28980095669,0
+PKBK.US,D,20100112,000000,3.52437,3.53333,3.46609,3.53333,3746.3131188503,0
+PKBK.US,D,20100114,000000,3.54662,3.54662,3.50656,3.50656,2941.7903449541,0
+PKBK.US,D,20100115,000000,3.47043,3.48372,3.46609,3.46609,5159.3070310848,0
+PKBK.US,D,20100119,000000,3.54239,3.58265,3.50656,3.50656,982.28980095669,0
+PKBK.US,D,20100120,000000,3.52004,3.52004,3.36292,3.4974,1716.721575612,0
+PKBK.US,D,20100121,000000,3.53333,3.53333,3.53333,3.53333,478.44725568832,0
+PKBK.US,D,20100122,000000,3.52871,3.52871,3.52437,3.52871,3806.2460022593,0
+PKBK.US,D,20100126,000000,3.28211,3.29569,3.16132,3.16132,7122.870821415,0
+PKBK.US,D,20100127,000000,3.52437,3.52871,3.09841,3.2195,11818.967770559,0
+PKBK.US,D,20100128,000000,3.17923,3.34058,3.07587,3.26871,6870.9495487808,0
+PKBK.US,D,20100129,000000,3.34058,3.48874,3.27344,3.48874,12688.502485781,0
+PKBK.US,D,20100201,000000,3.56494,3.69921,3.52871,3.65895,21374.707333744,0
+PKBK.US,D,20100202,000000,3.55125,3.87414,3.55125,3.83378,46791.328957051,0
+PKBK.US,D,20100203,000000,4.05813,4.07133,3.77108,3.81124,25551.724563873,0
+PKBK.US,D,20100204,000000,3.83378,4.02664,3.81124,3.87414,7112.712705583,0
+PKBK.US,D,20100205,000000,3.93243,3.93243,3.61858,3.86075,13177.107857301,0
+PKBK.US,D,20100208,000000,3.66781,3.78889,3.34058,3.59171,13442.234680517,0
+PKBK.US,D,20100209,000000,3.58738,3.85603,3.58738,3.7755,16705.021485762,0
+PKBK.US,D,20100210,000000,3.77108,3.8517,3.77108,3.8517,1961.5321671638,0
+PKBK.US,D,20100211,000000,3.66337,3.83831,3.66337,3.78889,4020.582246315,0
+PKBK.US,D,20100216,000000,3.66781,3.70836,3.66781,3.68602,3834.6887265889,0
+PKBK.US,D,20100217,000000,3.8517,3.8517,3.65442,3.75306,1232.1794504245,0
+PKBK.US,D,20100218,000000,3.69016,3.78446,3.45704,3.55125,34749.89844977,0
+PKBK.US,D,20100219,000000,3.66781,3.68602,3.64103,3.64103,2862.5570414643,0
+PKBK.US,D,20100222,000000,3.66781,4.05351,3.52871,3.59171,22963.436649873,0
+PKBK.US,D,20100223,000000,3.66781,3.66781,3.60963,3.60963,1961.5321671638,0
+PKBK.US,D,20100224,000000,3.54662,3.65895,3.46167,3.52437,17944.311617269,0
+PKBK.US,D,20100225,000000,3.87414,3.87414,3.53333,3.54239,1961.5321671638,0
+PKBK.US,D,20100226,000000,3.54239,3.62744,3.52437,3.62744,9091.5136696612,0
+PKBK.US,D,20100301,000000,3.62744,3.62744,3.62744,3.62744,1468.8635493106,0
+PKBK.US,D,20100302,000000,3.58738,3.58738,3.51532,3.51532,1468.8635493106,0
+PKBK.US,D,20100303,000000,3.62744,3.62744,3.62744,3.62744,488.60537152034,0
+PKBK.US,D,20100304,000000,3.68602,3.75306,3.68602,3.75306,551.58568967889,0
+PKBK.US,D,20100305,000000,3.56494,3.56494,3.51532,3.52437,2516.1652915923,0
+PKBK.US,D,20100308,000000,3.52871,3.54662,3.52437,3.54662,2453.1849734337,0
+PKBK.US,D,20100309,000000,3.77993,3.77993,3.77993,3.77993,252.93708421739,0
+PKBK.US,D,20100310,000000,3.52437,3.74853,3.52437,3.7443,5392.9436952214,0
+PKBK.US,D,20100311,000000,3.66781,3.79805,3.63208,3.73091,5767.7781694231,0
+PKBK.US,D,20100312,000000,3.62744,3.66781,3.55588,3.62744,5392.9436952214,0
+PKBK.US,D,20100315,000000,3.77993,3.77993,3.58265,3.58265,738.49502098812,0
+PKBK.US,D,20100316,000000,3.7755,3.79351,3.64536,3.64536,738.49502098812,0
+PKBK.US,D,20100317,000000,3.66781,3.66781,3.60077,3.62744,6687.0876522212,0
+PKBK.US,D,20100318,000000,3.67243,3.77108,3.66781,3.66781,42243.540499054,0
+PKBK.US,D,20100319,000000,3.78889,3.78889,3.78889,3.78889,252.93708421739,0
+PKBK.US,D,20100322,000000,3.65019,3.7755,3.65019,3.7126,6560.1112043209,0
+PKBK.US,D,20100323,000000,3.73957,3.73957,3.66781,3.69016,15297.106631444,0
+PKBK.US,D,20100324,000000,3.70836,3.73091,3.65019,3.67667,23910.173045418,0
+PKBK.US,D,20100325,000000,3.78889,3.78889,3.65019,3.67243,4172.9539837953,0
+PKBK.US,D,20100326,000000,3.66781,3.72589,3.66781,3.72175,4905.3541352842,0
+PKBK.US,D,20100329,000000,3.64536,3.79805,3.64536,3.71732,9569.9609253495,0
+PKBK.US,D,20100330,000000,3.65442,3.80711,3.65019,3.69016,5734.2563871774,0
+PKBK.US,D,20100331,000000,3.69921,3.73091,3.65019,3.71732,5392.9436952214,0
+PKBK.US,D,20100401,000000,3.71732,3.71732,3.71732,3.71732,738.49502098812,0
+PKBK.US,D,20100405,000000,3.62744,3.7755,3.54239,3.65442,38162.009557747,0
+PKBK.US,D,20100406,000000,3.70354,3.70354,3.70354,3.70354,252.93708421739,0
+PKBK.US,D,20100407,000000,3.64536,3.64536,3.6366,3.6366,2232.7538598788,0
+PKBK.US,D,20100408,000000,3.68602,3.78446,3.6366,3.67243,18826.036071489,0
+PKBK.US,D,20100409,000000,3.66781,3.70836,3.66781,3.70836,14477.3466838,0
+PKBK.US,D,20100412,000000,3.64103,3.80711,3.64103,3.70354,14531.184697709,0
+PKBK.US,D,20100413,000000,3.80711,3.87414,3.73091,3.87414,10142.878658276,0
+PKBK.US,D,20100414,000000,3.87414,4.04445,3.73091,3.97278,12939.407946832,0
+PKBK.US,D,20100415,000000,4.05813,4.05813,3.9464,3.9464,2205.3269471323,0
+PKBK.US,D,20100416,000000,4.05813,4.05813,3.96836,4.01324,5392.9436952214,0
+PKBK.US,D,20100419,000000,4.05813,4.05813,4.01324,4.05813,5007.9511051877,0
+PKBK.US,D,20100420,000000,4.05813,4.44817,4.05351,4.40347,10482.159727065,0
+PKBK.US,D,20100421,000000,4.07605,4.45259,4.07605,4.15668,11285.666689378,0
+PKBK.US,D,20100422,000000,4.47938,4.47938,4.16544,4.39413,2941.7903449541,0
+PKBK.US,D,20100423,000000,4.27786,4.47938,4.20147,4.39865,18826.036071489,0
+PKBK.US,D,20100426,000000,4.47938,4.7307,4.44354,4.57368,15019.79006923,0
+PKBK.US,D,20100427,000000,4.7307,4.81122,4.58737,4.63629,8818.2603537798,0
+PKBK.US,D,20100428,000000,4.89254,5.26003,4.85129,5.19693,24789.865876471,0
+PKBK.US,D,20100429,000000,4.89254,5.21967,4.89254,5.19693,5999.3832103932,0
+PKBK.US,D,20100430,000000,5.19693,5.19693,5.09406,5.09406,5900.8494868226,0
+PKBK.US,D,20100503,000000,5.08549,5.08549,4.99581,4.99581,1944.2633702493,0
+PKBK.US,D,20100504,000000,5.0094,5.09406,4.68118,5.09032,17286.065711355,0
+PKBK.US,D,20100505,000000,5.09406,5.09406,4.61394,4.64102,17833.588154701,0
+PKBK.US,D,20100506,000000,4.68581,4.99581,4.68581,4.73523,4190.2227807098,0
+PKBK.US,D,20100507,000000,5.1293,5.1293,4.79823,4.80237,10098.182948615,0
+PKBK.US,D,20100510,000000,4.86478,5.59612,4.86478,5.07171,11339.504703288,0
+PKBK.US,D,20100511,000000,5.11237,5.59612,4.93635,5.22863,12688.502485781,0
+PKBK.US,D,20100512,000000,5.06708,5.4702,5.06708,5.34942,15167.082748795,0
+PKBK.US,D,20100513,000000,5.44825,5.46085,5.1923,5.1923,12489.403415474,0
+PKBK.US,D,20100514,000000,5.11237,5.11237,4.80237,4.85129,12043.462130447,0
+PKBK.US,D,20100517,000000,5.50723,5.50723,4.66337,4.69024,14046.642572523,0
+PKBK.US,D,20100518,000000,4.66337,5.03893,4.5604,4.5604,16077.249927344,0
+PKBK.US,D,20100519,000000,4.67222,5.04355,4.4839,4.53322,8139.6982162006,0
+PKBK.US,D,20100520,000000,4.50625,4.92699,4.4839,4.57368,2847.3198677162,0
+PKBK.US,D,20100521,000000,4.72647,4.72647,4.68581,4.68581,508.92160318439,0
+PKBK.US,D,20100524,000000,4.68581,4.68581,4.68581,4.68581,230.58922938694,0
+PKBK.US,D,20100525,000000,4.45703,4.45703,4.45703,4.45703,587.13909509097,0
+PKBK.US,D,20100526,000000,4.37168,4.43901,4.37168,4.39413,7782.1325389134,0
+PKBK.US,D,20100527,000000,4.41224,4.41224,4.29578,4.30917,11201.354327973,0
+PKBK.US,D,20100601,000000,4.37168,4.37168,4.37168,4.37168,444.92547344264,0
+PKBK.US,D,20100603,000000,4.282,4.282,4.26427,4.26427,558.6963707613,0
+PKBK.US,D,20100604,000000,4.14792,4.14792,4.08028,4.14792,4460.4286618416,0
+PKBK.US,D,20100607,000000,4.14792,4.14792,4.05813,4.05813,2580.161421334,0
+PKBK.US,D,20100608,000000,4.03569,4.10292,4.03569,4.10292,674.49889124637,0
+PKBK.US,D,20100609,000000,4.25985,4.25985,4.25985,4.25985,230.58922938694,0
+PKBK.US,D,20100610,000000,4.0223,4.14792,4.0223,4.14792,1639.5198952886,0
+PKBK.US,D,20100614,000000,4.06689,4.14309,4.03569,4.06689,2276.4337579565,0
+PKBK.US,D,20100615,000000,4.03569,4.03569,3.99061,4.01324,8609.0031676401,0
+PKBK.US,D,20100616,000000,3.92347,3.92347,3.88763,3.92347,22588.602175671,0
+PKBK.US,D,20100617,000000,3.92347,4.46579,3.92347,4.1613,29193.409089653,0
+PKBK.US,D,20100618,000000,4.4839,4.4839,4.41224,4.41224,674.49889124637,0
+PKBK.US,D,20100621,000000,4.3764,4.41224,4.3764,4.41224,1596.8558087941,0
+PKBK.US,D,20100622,000000,4.37168,4.37168,4.17016,4.17016,5566.647475949,0
+PKBK.US,D,20100623,000000,4.34952,4.34952,4.32245,4.32245,674.49889124637,0
+PKBK.US,D,20100624,000000,4.22402,4.22402,4.22402,4.22402,1232.1794504245,0
+PKBK.US,D,20100625,000000,4.67676,4.69457,4.14792,4.28682,9244.9012187248,0
+PKBK.US,D,20100628,000000,4.25985,4.25985,4.25985,4.25985,230.58922938694,0
+PKBK.US,D,20100629,000000,4.15214,4.1613,4.00419,4.05813,18589.351972603,0
+PKBK.US,D,20100630,000000,4.05351,4.25985,4.01324,4.15214,5349.2637971437,0
+PKBK.US,D,20100701,000000,3.99061,3.99966,3.98174,3.98174,4905.3541352842,0
+PKBK.US,D,20100702,000000,3.95044,4.03569,3.93243,3.93243,3406.0162384775,0
+PKBK.US,D,20100706,000000,4.25079,4.25079,3.96836,3.99061,1320.5550581631,0
+PKBK.US,D,20100707,000000,3.96836,4.51097,3.96836,4.13876,7273.210935729,0
+PKBK.US,D,20100708,000000,4.26861,4.26861,4.25985,4.25985,894.93000480129,0
+PKBK.US,D,20100709,000000,4.13423,4.13423,4.03569,4.03569,2899.1262584596,0
+PKBK.US,D,20100712,000000,4.03569,4.08028,4.03569,4.08028,2683.7742028207,0
+PKBK.US,D,20100713,000000,3.83378,3.9593,3.7755,3.77993,37713.020837971,0
+PKBK.US,D,20100715,000000,3.81124,3.87848,3.78446,3.81124,19520.8511944,0
+PKBK.US,D,20100716,000000,3.80711,3.85603,3.80711,3.81124,6766.320955711,0
+PKBK.US,D,20100719,000000,3.76654,3.81124,3.76654,3.76654,7738.4526408357,0
+PKBK.US,D,20100720,000000,3.73957,3.81124,3.73957,3.78889,7148.2661109951,0
+PKBK.US,D,20100721,000000,3.80238,3.81124,3.73091,3.80711,5597.1218234451,0
+PKBK.US,D,20100722,000000,3.73091,3.81124,3.73091,3.81124,5520.9359547049,0
+PKBK.US,D,20100723,000000,3.81124,4.10736,3.79351,3.80238,24263.675476372,0
+PKBK.US,D,20100726,000000,3.80711,3.85603,3.78889,3.79805,10028.091949374,0
+PKBK.US,D,20100727,000000,3.81596,4.10736,3.81596,4.08482,6718.5778113005,0
+PKBK.US,D,20100728,000000,4.10292,4.10292,3.9464,3.98174,5407.1650573862,0
+PKBK.US,D,20100729,000000,3.9464,3.95486,3.87414,3.90998,19869.274567438,0
+PKBK.US,D,20100730,000000,4.05813,4.05813,3.91913,4.00872,13610.859403328,0
+PKBK.US,D,20100802,000000,3.92769,4.03096,3.81124,3.99061,5607.2799392771,0
+PKBK.US,D,20100803,000000,3.96362,3.99061,3.91913,3.91913,13868.875545462,0
+PKBK.US,D,20100804,000000,3.91441,4.09396,3.91441,4.06689,4238.9817367035,0
+PKBK.US,D,20100805,000000,4.09396,4.1298,4.08924,4.1298,2113.9039046441,0
+PKBK.US,D,20100806,000000,4.13876,4.13876,4.1298,4.13423,1115.3611183562,0
+PKBK.US,D,20100809,000000,4.11621,4.22834,4.08028,4.22834,7572.8753527737,0
+PKBK.US,D,20100810,000000,4.08924,4.27343,4.08028,4.24193,3125.6522415137,0
+PKBK.US,D,20100811,000000,4.2374,4.345,3.90564,3.93675,8914.762454184,0
+PKBK.US,D,20100812,000000,3.93675,4.11621,3.81124,3.86075,35806.3424963,0
+PKBK.US,D,20100813,000000,4.2374,4.2374,3.90564,4.03569,2517.1811031755,0
+PKBK.US,D,20100816,000000,4.09396,4.09396,4.00872,4.00872,674.49889124637,0
+PKBK.US,D,20100817,000000,4.01324,4.01324,3.96362,3.96362,894.93000480129,0
+PKBK.US,D,20100818,000000,3.90102,3.90102,3.83831,3.83831,2453.1849734337,0
+PKBK.US,D,20100819,000000,3.89668,4.01324,3.78889,3.78889,24823.387658716,0
+PKBK.US,D,20100820,000000,3.75306,3.9593,3.72589,3.72589,3730.0601335191,0
+PKBK.US,D,20100823,000000,3.7443,3.7443,3.73505,3.73505,1115.3611183562,0
+PKBK.US,D,20100824,000000,3.96362,3.96362,3.72589,3.8517,5349.2637971437,0
+PKBK.US,D,20100825,000000,3.7126,3.7755,3.70836,3.73505,5862.2486466609,0
+PKBK.US,D,20100826,000000,3.91913,3.91913,3.79351,3.83378,894.93000480129,0
+PKBK.US,D,20100827,000000,3.92347,3.92347,3.76212,3.81596,3054.5454306895,0
+PKBK.US,D,20100830,000000,3.92347,3.92347,3.69921,3.80711,6033.9208042221,0
+PKBK.US,D,20100831,000000,3.7126,3.73957,3.70354,3.73957,5577.8214033642,0
+PKBK.US,D,20100901,000000,3.68129,3.73505,3.68129,3.72175,12246.624447088,0
+PKBK.US,D,20100902,000000,3.82462,3.82462,3.72175,3.72175,1115.3611183562,0
+PKBK.US,D,20100903,000000,3.82936,3.83378,3.79351,3.83378,2228.690613546,0
+PKBK.US,D,20100907,000000,3.81596,3.81596,3.72589,3.72589,4591.4683560747,0
+PKBK.US,D,20100908,000000,3.79805,3.83378,3.79805,3.79805,2586.2562908332,0
+PKBK.US,D,20100909,000000,3.82462,3.92347,3.79805,3.90102,7848.1602918215,0
+PKBK.US,D,20100913,000000,3.81124,3.81124,3.7443,3.7443,1115.3611183562,0
+PKBK.US,D,20100914,000000,3.85603,3.85603,3.84727,3.85603,894.93000480129,0
+PKBK.US,D,20100915,000000,3.72589,3.92347,3.72589,3.8833,9589.2613454304,0
+PKBK.US,D,20100916,000000,3.92347,3.92347,3.90998,3.90998,674.49889124637,0
+PKBK.US,D,20100917,000000,3.90102,3.90102,3.82069,3.82069,1782.7493285202,0
+PKBK.US,D,20100920,000000,3.82462,3.82462,3.82462,3.82462,230.58922938694,0
+PKBK.US,D,20100921,000000,3.87848,3.87848,3.81124,3.81124,2228.690613546,0
+PKBK.US,D,20100922,000000,3.7755,3.81124,3.7755,3.81124,738.49502098812,0
+PKBK.US,D,20100923,000000,3.7755,3.7755,3.77108,3.77108,3866.1788856682,0
+PKBK.US,D,20100924,000000,3.77108,3.87848,3.76654,3.87848,15053.311851476,0
+PKBK.US,D,20100927,000000,3.74853,3.77993,3.74853,3.77993,1417.0571585673,0
+PKBK.US,D,20100928,000000,3.85603,3.87414,3.83831,3.86971,2855.4463603819,0
+PKBK.US,D,20100929,000000,3.87414,3.92347,3.7443,3.7443,894.93000480129,0
+PKBK.US,D,20100930,000000,3.92347,4.01324,3.92347,4.01324,4085.5941876399,0
+PKBK.US,D,20101001,000000,4.01324,4.02664,4.01324,4.02664,1338.8396666607,0
+PKBK.US,D,20101004,000000,4.00419,4.14792,4.00419,4.14792,6778.5106947094,0
+PKBK.US,D,20101005,000000,4.05351,4.05351,3.81124,3.97721,13459.503477431,0
+PKBK.US,D,20101006,000000,3.97721,3.99061,3.82462,3.8517,4011.4399420662,0
+PKBK.US,D,20101007,000000,3.83378,4.03569,3.82462,4.03569,1609.0455477926,0
+PKBK.US,D,20101008,000000,3.99966,4.00872,3.93675,3.99061,4238.9817367035,0
+PKBK.US,D,20101011,000000,3.85603,3.96836,3.85603,3.96836,2128.125266809,0
+PKBK.US,D,20101012,000000,3.96836,3.96836,3.86499,3.96836,894.93000480129,0
+PKBK.US,D,20101013,000000,4.03096,4.03096,3.92769,3.96836,674.49889124637,0
+PKBK.US,D,20101014,000000,3.86499,3.9464,3.86499,3.90564,9812.7398937349,0
+PKBK.US,D,20101015,000000,3.90564,3.90564,3.90564,3.90564,674.49889124637,0
+PKBK.US,D,20101018,000000,3.96836,3.96836,3.86075,3.89206,12854.079773843,0
+PKBK.US,D,20101019,000000,3.97278,4.14792,3.92347,4.12055,10705.638275369,0
+PKBK.US,D,20101020,000000,4.14792,4.14792,4.03569,4.03569,1338.8396666607,0
+PKBK.US,D,20101021,000000,4.14792,4.31803,4.14792,4.21496,9925.4949794704,0
+PKBK.US,D,20101025,000000,4.14792,4.30454,4.14792,4.17016,9680.6843879186,0
+PKBK.US,D,20101026,000000,4.2374,4.37168,4.22834,4.37168,11468.512774355,0
+PKBK.US,D,20101027,000000,4.39865,4.40761,4.15214,4.29578,14497.662915464,0
+PKBK.US,D,20101028,000000,4.14792,4.26427,4.14792,4.22402,13801.831980971,0
+PKBK.US,D,20101029,000000,4.21928,4.45259,4.21928,4.39413,26491.350278334,0
+PKBK.US,D,20101101,000000,4.39413,4.39413,4.19241,4.21496,8972.6637144265,0
+PKBK.US,D,20101102,000000,4.45703,4.47061,4.25079,4.25079,6174.102802704,0
+PKBK.US,D,20101103,000000,4.26861,4.43901,4.25985,4.30454,2011.3069347407,0
+PKBK.US,D,20101104,000000,4.24193,4.59613,4.24193,4.45259,64670.628632996,0
+PKBK.US,D,20101105,000000,4.47061,4.4839,4.47061,4.4839,444.92547344264,0
+PKBK.US,D,20101108,000000,4.50625,4.50625,4.41656,4.41656,1332.7447971615,0
+PKBK.US,D,20101109,000000,4.46579,4.66337,4.35406,4.66337,3125.6522415137,0
+PKBK.US,D,20101110,000000,4.64102,4.64102,4.43901,4.43901,4990.6823082732,0
+PKBK.US,D,20101111,000000,4.39413,4.39413,4.39413,4.39413,602.37626883901,0
+PKBK.US,D,20101115,000000,4.47514,4.4839,4.282,4.37168,7139.1238067463,0
+PKBK.US,D,20101116,000000,4.47061,4.47061,4.36734,4.36734,674.49889124637,0
+PKBK.US,D,20101118,000000,4.30454,4.32245,4.282,4.282,8680.1099784643,0
+PKBK.US,D,20101119,000000,4.47514,4.47514,4.37168,4.37168,894.93000480129,0
+PKBK.US,D,20101122,000000,4.30454,4.31803,4.282,4.282,2765.0391294769,0
+PKBK.US,D,20101123,000000,4.47514,4.47514,4.282,4.282,17769.592024959,0
+PKBK.US,D,20101124,000000,4.32699,4.32699,4.32699,4.32699,1115.3611183562,0
+PKBK.US,D,20101126,000000,4.29115,4.30917,4.282,4.30917,7488.5629913679,0
+PKBK.US,D,20101129,000000,4.282,4.282,4.26427,4.26427,10382.610191912,0
+PKBK.US,D,20101130,000000,4.27343,4.27343,4.2374,4.2374,18281.561062893,0
+PKBK.US,D,20101201,000000,4.39413,4.39413,4.25521,4.29578,1629.3617794566,0
+PKBK.US,D,20101203,000000,4.25521,4.25985,4.21928,4.24193,7245.7840229825,0
+PKBK.US,D,20101206,000000,4.38517,4.38517,4.25985,4.28682,5864.2802698273,0
+PKBK.US,D,20101207,000000,4.43488,4.43488,4.38063,4.38063,674.49889124637,0
+PKBK.US,D,20101208,000000,4.43901,4.43901,4.35406,4.35406,15833.455147375,0
+PKBK.US,D,20101209,000000,4.2374,4.282,4.21928,4.26427,3968.7758555717,0
+PKBK.US,D,20101210,000000,4.2374,4.26861,4.19241,4.19703,19628.527222219,0
+PKBK.US,D,20101213,000000,4.41656,4.41656,4.29578,4.29578,444.92547344264,0
+PKBK.US,D,20101214,000000,4.2374,4.29578,4.2374,4.29578,4638.195688902,0
+PKBK.US,D,20101216,000000,4.25521,4.25985,4.25521,4.25985,674.49889124637,0
+PKBK.US,D,20101217,000000,4.30011,4.30454,4.19703,4.25985,9059.0076989987,0
+PKBK.US,D,20101220,000000,4.29578,4.29578,4.19703,4.19703,2228.690613546,0
+PKBK.US,D,20101221,000000,4.25985,4.25985,4.21496,4.25985,2898.1104468764,0
+PKBK.US,D,20101222,000000,4.21496,4.25985,4.21496,4.25985,1302.2704496654,0
+PKBK.US,D,20101223,000000,4.25985,4.43901,4.25985,4.4212,4643.274746818,0
+PKBK.US,D,20101227,000000,4.43488,4.47938,4.4212,4.47938,14909.066606661,0
+PKBK.US,D,20101228,000000,4.47514,4.4839,4.39413,4.39413,12278.114606167,0
+PKBK.US,D,20101229,000000,4.47938,4.65893,4.43901,4.48852,8454.5998069933,0
+PKBK.US,D,20101230,000000,4.4839,4.4839,4.4839,4.4839,674.49889124637,0
+PKBK.US,D,20101231,000000,4.4839,4.4839,4.4839,4.4839,4461.4444734248,0
+PKBK.US,D,20110103,000000,4.46165,4.4839,4.44354,4.44354,2394.267901608,0
+PKBK.US,D,20110104,000000,4.46165,4.46165,4.43901,4.43901,444.92547344264,0
+PKBK.US,D,20110106,000000,4.46165,4.52879,4.46165,4.52879,1338.8396666607,0
+PKBK.US,D,20110107,000000,4.4839,4.52879,4.43901,4.52879,8217.9157081072,0
+PKBK.US,D,20110110,000000,4.52456,4.52456,4.52456,4.52456,2011.3069347407,0
+PKBK.US,D,20110111,000000,4.51097,4.51097,4.51097,4.51097,230.58922938694,0
+PKBK.US,D,20110112,000000,4.52879,4.52879,4.52879,4.52879,444.92547344264,0
+PKBK.US,D,20110113,000000,4.52879,4.52879,4.49286,4.52879,5802.3157632519,0
+PKBK.US,D,20110114,000000,4.57368,4.57368,4.57368,4.57368,1558.2549686324,0
+PKBK.US,D,20110118,000000,4.59613,4.59613,4.4839,4.58737,8184.3939258615,0
+PKBK.US,D,20110119,000000,4.57791,4.58737,4.43901,4.4839,7942.6307690593,0
+PKBK.US,D,20110120,000000,4.57368,4.57368,4.43901,4.43901,8460.6946764925,0
+PKBK.US,D,20110124,000000,4.57368,4.57368,4.44354,4.45703,674.49889124637,0
+PKBK.US,D,20110125,000000,4.52456,4.52879,4.43901,4.43901,21009.015163791,0
+PKBK.US,D,20110126,000000,4.44817,4.52456,4.43901,4.43901,20086.658246244,0
+PKBK.US,D,20110127,000000,4.57368,4.57368,4.34952,4.34952,32052.918696368,0
+PKBK.US,D,20110128,000000,4.35406,4.56935,4.34952,4.34952,13761.199517643,0
+PKBK.US,D,20110131,000000,4.39413,4.56935,4.31359,4.31803,6417.8975826726,0
+PKBK.US,D,20110201,000000,4.44354,4.44354,4.44354,4.44354,230.58922938694,0
+PKBK.US,D,20110202,000000,4.39413,4.39413,4.39413,4.39413,356.54986570403,0
+PKBK.US,D,20110203,000000,4.47514,4.47938,4.43901,4.43901,1892.456979506,0
+PKBK.US,D,20110204,000000,4.42562,4.43015,4.42562,4.42562,16093.502912675,0
+PKBK.US,D,20110207,000000,4.41656,4.57368,4.41656,4.4839,6222.8617586977,0
+PKBK.US,D,20110208,000000,4.4839,4.49749,4.43901,4.49749,2932.6480407052,0
+PKBK.US,D,20110209,000000,4.54681,4.54681,4.47938,4.4839,1664.9151848687,0
+PKBK.US,D,20110210,000000,4.48852,4.50192,4.4839,4.50192,2453.1849734337,0
+PKBK.US,D,20110211,000000,4.52456,4.52456,4.46579,4.46579,1615.1404172918,0
+PKBK.US,D,20110214,000000,4.46165,4.46165,4.34952,4.39413,36125.307333426,0
+PKBK.US,D,20110216,000000,4.39413,4.41656,4.34952,4.35406,34584.321161708,0
+PKBK.US,D,20110217,000000,4.36302,4.38517,4.32699,4.34952,43228.87773476,0
+PKBK.US,D,20110218,000000,4.34952,4.37168,4.34952,4.37168,4238.9817367035,0
+PKBK.US,D,20110222,000000,4.33141,4.33141,4.33141,4.33141,1135.6773500202,0
+PKBK.US,D,20110223,000000,4.32699,4.37168,4.32699,4.32699,11465.465339605,0
+PKBK.US,D,20110224,000000,4.30917,4.33141,4.30454,4.33141,11820.999393726,0
+PKBK.US,D,20110225,000000,4.32699,4.33141,4.32699,4.33141,2100.6983540625,0
+PKBK.US,D,20110228,000000,4.26861,4.36734,4.21496,4.2374,18549.735320859,0
+PKBK.US,D,20110301,000000,4.21496,4.282,4.21496,4.282,3566.5144686235,0
+PKBK.US,D,20110302,000000,4.26861,4.27786,4.20147,4.27786,3565.4986570403,0
+PKBK.US,D,20110303,000000,4.26861,4.27786,4.26861,4.27786,1696.405343948,0
+PKBK.US,D,20110304,000000,4.27786,4.27786,4.24646,4.24646,894.93000480129,0
+PKBK.US,D,20110307,000000,4.34952,4.34952,4.34952,4.34952,230.58922938694,0
+PKBK.US,D,20110308,000000,4.17459,4.35838,4.17459,4.26861,2387.1572205256,0
+PKBK.US,D,20110309,000000,4.282,4.36302,4.282,4.35838,1964.5796019134,0
+PKBK.US,D,20110310,000000,4.34952,4.37168,4.34952,4.34952,2742.6912746464,0
+PKBK.US,D,20110311,000000,4.36734,4.37168,4.34952,4.34952,4611.7845877388,0
+PKBK.US,D,20110314,000000,4.35838,4.35838,4.282,4.282,1115.3611183562,0
+PKBK.US,D,20110315,000000,4.282,4.33141,4.12527,4.30011,4905.3541352842,0
+PKBK.US,D,20110317,000000,4.17016,4.282,4.1613,4.1613,8967.5846565105,0
+PKBK.US,D,20110318,000000,4.17016,4.17459,4.16544,4.17016,13078.57413373,0
+PKBK.US,D,20110321,000000,4.18808,4.21496,4.18808,4.21496,7543.4168168608,0
+PKBK.US,D,20110322,000000,4.2374,4.2374,3.92347,4.10292,62092.498834828,0
+PKBK.US,D,20110323,000000,4.1298,4.1298,4.06689,4.08028,73981.557604629,0
+PKBK.US,D,20110324,000000,4.0983,4.12055,4.09396,4.09396,13951.156283702,0
+PKBK.US,D,20110325,000000,4.13876,4.13876,3.9593,4.08028,4218.6655050394,0
+PKBK.US,D,20110328,000000,4.11621,4.11621,4.11621,4.11621,1338.8396666607,0
+PKBK.US,D,20110329,000000,4.0983,4.10292,4.08028,4.09396,2677.6793333214,0
+PKBK.US,D,20110330,000000,4.0983,4.0983,4.0983,4.0983,674.49889124637,0
+PKBK.US,D,20110331,000000,4.09396,4.11189,4.06257,4.11189,6211.6878312825,0
+PKBK.US,D,20110401,000000,3.9593,4.07133,3.9464,4.04445,8890.3829761871,0
+PKBK.US,D,20110404,000000,4.07133,4.07605,4.07133,4.07605,1199.673479762,0
+PKBK.US,D,20110405,000000,4.10292,4.10292,4.08924,4.08924,8372.3190687539,0
+PKBK.US,D,20110406,000000,4.0983,4.13876,4.0983,4.12527,2034.6706011543,0
+PKBK.US,D,20110407,000000,4.07605,4.07605,4.07133,4.07133,898.9932511341,0
+PKBK.US,D,20110408,000000,4.09396,4.10292,4.07605,4.07605,6918.6926931913,0
+PKBK.US,D,20110411,000000,4.08028,4.08028,4.03569,4.07133,12226.308215424,0
+PKBK.US,D,20110412,000000,4.07605,4.07605,3.97721,3.97721,3272.944921078,0
+PKBK.US,D,20110413,000000,4.01324,4.07133,3.97278,4.01778,4011.4399420662,0
+PKBK.US,D,20110414,000000,3.98607,3.98607,3.87848,3.87848,21281.25266809,0
+PKBK.US,D,20110415,000000,3.89206,3.93243,3.87848,3.87848,5193.8446249137,0
+PKBK.US,D,20110418,000000,3.92347,3.94128,3.87848,3.91913,1961.5321671638,0
+PKBK.US,D,20110419,000000,3.92347,3.93675,3.90998,3.90998,1115.3611183562,0
+PKBK.US,D,20110420,000000,3.94128,3.9464,3.91913,3.91913,8031.0063767979,0
+PKBK.US,D,20110421,000000,3.7755,3.94128,3.7755,3.92347,2538.5131464227,0
+PKBK.US,D,20110425,000000,3.84264,3.94128,3.84264,3.90102,56264.787781996,0
+PKBK.US,D,20110426,000000,3.92347,3.98174,3.88763,3.98174,43441.182355649,0
+PKBK.US,D,20110427,000000,3.99061,4.03569,3.91913,3.99061,10887.468548763,0
+PKBK.US,D,20110428,000000,4.03569,4.24193,4.03569,4.2374,21962.862240419,0
+PKBK.US,D,20110429,000000,4.24646,4.25521,4.15668,4.22402,7203.119936488,0
+PKBK.US,D,20110502,000000,4.19703,4.2374,4.14792,4.2374,9874.7044003102,0
+PKBK.US,D,20110503,000000,4.21043,4.25985,4.19241,4.25985,11699.102003742,0
+PKBK.US,D,20110504,000000,4.34952,4.35838,4.19241,4.29115,6247.2412366946,0
+PKBK.US,D,20110505,000000,4.30917,4.36734,4.19241,4.28682,13162.886495137,0
+PKBK.US,D,20110506,000000,4.21496,4.36734,4.21496,4.25521,15785.712002965,0
+PKBK.US,D,20110509,000000,4.33604,4.33604,4.17016,4.18355,27778.383554252,0
+PKBK.US,D,20110510,000000,4.23287,4.23287,4.04908,4.14792,7353.460050802,0
+PKBK.US,D,20110511,000000,4.12527,4.12527,3.90998,4.02664,2355.6670614463,0
+PKBK.US,D,20110512,000000,4.06689,4.06689,3.99061,3.99061,3017.9762136942,0
+PKBK.US,D,20110513,000000,3.99533,4.04022,3.99533,3.99533,2050.9235864856,0
+PKBK.US,D,20110516,000000,3.99061,4.00872,3.83831,3.90998,5802.3157632519,0
+PKBK.US,D,20110517,000000,3.90564,3.90564,3.90564,3.90564,1190.5311755132,0
+PKBK.US,D,20110518,000000,3.90564,3.90564,3.90102,3.90102,566.82286342692,0
+PKBK.US,D,20110520,000000,3.92347,3.92769,3.90102,3.92769,5534.1415052865,0
+PKBK.US,D,20110523,000000,3.90102,3.92347,3.78889,3.78889,14344.275366401,0
+PKBK.US,D,20110524,000000,3.78889,3.86075,3.78889,3.86075,894.93000480129,0
+PKBK.US,D,20110525,000000,3.8833,3.88763,3.76654,3.81124,3349.1307898182,0
+PKBK.US,D,20110526,000000,3.81596,3.81596,3.47505,3.47958,63768.587947112,0
+PKBK.US,D,20110527,000000,3.47958,3.58738,3.47958,3.56494,14217.2989185,0
+PKBK.US,D,20110531,000000,3.56906,3.57832,3.56906,3.57832,2650.252420575,0
+PKBK.US,D,20110601,000000,3.58738,3.58738,3.51532,3.51532,2453.1849734337,0
+PKBK.US,D,20110602,000000,3.50202,3.52004,3.47958,3.47958,5758.6358651742,0
+PKBK.US,D,20110603,000000,3.47958,3.48874,3.47958,3.48372,3797.1036980105,0
+PKBK.US,D,20110606,000000,3.46609,3.47505,3.30938,3.30938,5278.1569863195,0
+PKBK.US,D,20110607,000000,3.36726,3.47958,3.2509,3.47958,11363.884181285,0
+PKBK.US,D,20110608,000000,3.5603,3.56494,3.28683,3.39443,4790.5674263824,0
+PKBK.US,D,20110609,000000,3.52871,3.54239,3.45704,3.47505,8318.4810548442,0
+PKBK.US,D,20110610,000000,3.57832,3.58265,3.56494,3.57389,2899.1262584596,0
+PKBK.US,D,20110613,000000,3.56906,3.57389,3.4974,3.57389,1782.7493285202,0
+PKBK.US,D,20110614,000000,3.57389,3.57389,3.56906,3.57389,6024.7784999733,0
+PKBK.US,D,20110615,000000,3.50656,3.50656,3.42603,3.47505,3126.6680530969,0
+PKBK.US,D,20110616,000000,3.41658,3.49297,3.41658,3.49297,894.93000480129,0
+PKBK.US,D,20110617,000000,3.54239,3.55588,3.46609,3.55588,2276.4337579565,0
+PKBK.US,D,20110620,000000,3.56494,3.56494,3.43912,3.48372,4011.4399420662,0
+PKBK.US,D,20110621,000000,3.48874,3.57389,3.48874,3.53333,3980.9655945701,0
+PKBK.US,D,20110623,000000,3.54239,3.55125,3.4974,3.4974,674.49889124637,0
+PKBK.US,D,20110624,000000,3.47505,3.47505,3.42986,3.42986,4404.5590247655,0
+PKBK.US,D,20110627,000000,3.42986,3.45704,3.42986,3.45704,4238.9817367035,0
+PKBK.US,D,20110629,000000,3.47958,3.54239,3.47958,3.51098,2963.1223882013,0
+PKBK.US,D,20110630,000000,3.55125,3.55588,3.45704,3.47958,2262.2123957917,0
+PKBK.US,D,20110705,000000,3.51098,3.51098,3.50202,3.50202,511.96903793399,0
+PKBK.US,D,20110706,000000,3.50202,3.50202,3.50202,3.50202,230.58922938694,0
+PKBK.US,D,20110707,000000,3.50202,3.56494,3.50202,3.56494,61624.209694971,0
+PKBK.US,D,20110708,000000,3.48874,3.54239,3.48874,3.54239,1060.5072928633,0
+PKBK.US,D,20110711,000000,3.54239,3.54239,3.54239,3.54239,230.58922938694,0
+PKBK.US,D,20110712,000000,3.54239,3.54239,3.54239,3.54239,444.92547344264,0
+PKBK.US,D,20110714,000000,3.48372,3.51532,3.45704,3.45704,26162.227325377,0
+PKBK.US,D,20110715,000000,3.47505,3.4974,3.47505,3.47505,35990.20439286,0
+PKBK.US,D,20110718,000000,3.52437,3.52437,3.52437,3.52437,1247.4166241725,0
+PKBK.US,D,20110719,000000,3.47958,3.51098,3.47958,3.51098,2228.690613546,0
+PKBK.US,D,20110720,000000,3.52871,3.52871,3.52871,3.52871,230.58922938694,0
+PKBK.US,D,20110721,000000,3.43479,3.47505,3.36726,3.42986,5811.4580675008,0
+PKBK.US,D,20110722,000000,3.41658,3.49297,3.40781,3.49297,9084.4029885788,0
+PKBK.US,D,20110725,000000,3.49297,3.4974,3.45261,3.49297,4455.3496039256,0
+PKBK.US,D,20110726,000000,3.4974,3.50656,3.4974,3.4974,2899.1262584596,0
+PKBK.US,D,20110727,000000,3.47505,3.48372,3.47505,3.48372,488.60537152034,0
+PKBK.US,D,20110728,000000,3.47505,3.4974,3.47505,3.4974,1558.2549686324,0
+PKBK.US,D,20110729,000000,3.46167,3.47505,3.45261,3.46167,3348.114978235,0
+PKBK.US,D,20110801,000000,3.45704,3.45704,3.3899,3.40339,8230.1054471056,0
+PKBK.US,D,20110802,000000,3.45261,3.45261,3.36292,3.38537,8914.762454184,0
+PKBK.US,D,20110803,000000,3.36726,3.37198,3.36292,3.36292,2050.9235864856,0
+PKBK.US,D,20110804,000000,3.43912,3.43912,3.31833,3.31833,4369.0056193534,0
+PKBK.US,D,20110805,000000,3.38537,3.38537,3.37642,3.37642,2453.1849734337,0
+PKBK.US,D,20110808,000000,3.32257,3.34058,3.14311,3.20139,11861.631857054,0
+PKBK.US,D,20110809,000000,3.22412,3.22412,3.14311,3.14773,4905.3541352842,0
+PKBK.US,D,20110810,000000,3.13867,3.14311,3.13867,3.14311,894.93000480129,0
+PKBK.US,D,20110811,000000,3.14311,3.16132,3.14311,3.16132,2500.9281178442,0
+PKBK.US,D,20110812,000000,3.16132,3.16132,3.09841,3.09841,5684.4816196005,0
+PKBK.US,D,20110816,000000,3.2509,3.26005,3.2509,3.2509,11393.342717198,0
+PKBK.US,D,20110817,000000,3.32257,3.36292,3.30938,3.36292,6024.7784999733,0
+PKBK.US,D,20110818,000000,3.40339,3.40339,3.36292,3.36292,6663.7239858075,0
+PKBK.US,D,20110819,000000,3.38094,3.38094,3.36292,3.36292,2509.0546105099,0
+PKBK.US,D,20110822,000000,3.36292,3.36292,3.02674,3.13867,18080.430369419,0
+PKBK.US,D,20110823,000000,3.13425,3.13867,3.08069,3.11642,1945.2791818325,0
+PKBK.US,D,20110824,000000,3.18366,3.18366,3.11642,3.11642,674.49889124637,0
+PKBK.US,D,20110825,000000,3.1748,3.1748,3.10294,3.12519,1135.6773500202,0
+PKBK.US,D,20110826,000000,3.07587,3.07587,3.02674,3.02674,10050.439804204,0
+PKBK.US,D,20110829,000000,3.02674,3.07587,3.02674,3.07587,1115.3611183562,0
+PKBK.US,D,20110830,000000,3.10746,3.10746,3.00893,3.09841,2893.0313889603,0
+PKBK.US,D,20110831,000000,3.31833,3.31833,3.29569,3.29569,894.93000480129,0
+PKBK.US,D,20110902,000000,3.19272,3.22855,3.19272,3.22855,1338.8396666607,0
+PKBK.US,D,20110907,000000,3.28683,3.31833,3.24174,3.31833,2221.5799324636,0
+PKBK.US,D,20110908,000000,3.33172,3.33172,3.29136,3.29136,1115.3611183562,0
+PKBK.US,D,20110912,000000,3.25523,3.26005,3.24627,3.26005,3740.2182493511,0
+PKBK.US,D,20110916,000000,3.29136,3.29136,3.24627,3.24627,674.49889124637,0
+PKBK.US,D,20110921,000000,3.24174,3.24627,3.24174,3.24174,1115.3611183562,0
+PKBK.US,D,20110922,000000,3.32257,3.32257,3.32257,3.32257,230.58922938694,0
+PKBK.US,D,20110926,000000,3.27767,3.27767,3.26449,3.26871,16682.673630932,0
+PKBK.US,D,20110927,000000,3.28683,3.30484,3.23278,3.25523,9866.5779076446,0
+PKBK.US,D,20110928,000000,3.27344,3.28211,3.20611,3.20611,5802.3157632519,0
+PKBK.US,D,20110929,000000,3.34058,3.34058,3.16132,3.18366,5802.3157632519,0
+PKBK.US,D,20110930,000000,3.1748,3.1748,3.1748,3.1748,444.92547344264,0
+PKBK.US,D,20111003,000000,3.20139,3.20139,3.08935,3.13425,4188.1911575434,0
+PKBK.US,D,20111004,000000,3.08069,3.13867,3.08069,3.13867,1504.4169547227,0
+PKBK.US,D,20111005,000000,3.05352,3.1118,3.01778,3.1118,2307.9239170358,0
+PKBK.US,D,20111006,000000,3.03127,3.03127,3.02674,3.02674,11151.579560396,0
+PKBK.US,D,20111007,000000,3.01306,3.02231,3.00429,3.00429,6610.901783481,0
+PKBK.US,D,20111010,000000,3.00429,3.03127,3.00429,3.00429,6434.1505680038,0
+PKBK.US,D,20111011,000000,3.00429,3.05352,3.00429,3.05352,674.49889124637,0
+PKBK.US,D,20111012,000000,3.04004,3.04004,3.01778,3.01778,1115.3611183562,0
+PKBK.US,D,20111013,000000,3.01778,3.07153,3.01778,3.05352,1558.2549686324,0
+PKBK.US,D,20111017,000000,3.09398,3.09398,3.02674,3.02674,1468.8635493106,0
+PKBK.US,D,20111018,000000,3.21053,3.21053,3.04909,3.09398,999.55859787113,0
+PKBK.US,D,20111019,000000,3.02674,3.06711,3.02674,3.06711,3007.8180978622,0
+PKBK.US,D,20111020,000000,3.30012,3.30012,3.30012,3.30012,497.74767576916,0
+PKBK.US,D,20111021,000000,3.33595,3.33595,3.2509,3.30484,3125.6522415137,0
+PKBK.US,D,20111024,000000,3.18799,3.18799,3.18366,3.18366,2677.6793333214,0
+PKBK.US,D,20111025,000000,3.14773,3.22412,3.14773,3.15659,3125.6522415137,0
+PKBK.US,D,20111026,000000,3.30484,3.30484,3.30484,3.30484,230.58922938694,0
+PKBK.US,D,20111027,000000,3.36292,3.36292,3.14311,3.22855,3183.5535017562,0
+PKBK.US,D,20111101,000000,3.18799,3.18799,3.09841,3.13425,6544.8740305729,0
+PKBK.US,D,20111102,000000,3.34944,3.34944,3.24174,3.24174,3136.8261689289,0
+PKBK.US,D,20111104,000000,3.14311,3.29136,3.14311,3.29136,1444.4840713138,0
+PKBK.US,D,20111108,000000,3.22855,3.31351,3.10294,3.31351,10564.440465305,0
+PKBK.US,D,20111110,000000,3.22855,3.27344,3.18799,3.27344,1558.2549686324,0
+PKBK.US,D,20111111,000000,3.13867,3.15226,3.09841,3.09841,8784.7385715341,0
+PKBK.US,D,20111114,000000,3.13425,3.13425,3.08069,3.08069,3923.0643343276,0
+PKBK.US,D,20111115,000000,3.09398,3.09398,3.07153,3.07153,4019.5664347318,0
+PKBK.US,D,20111116,000000,3.06711,3.09398,3.01778,3.01778,4505.1243715025,0
+PKBK.US,D,20111117,000000,3.00429,3.13867,3.00429,3.13867,2680.7267680711,0
+PKBK.US,D,20111118,000000,3.08069,3.08069,3.04909,3.07153,2981.406996699,0
+PKBK.US,D,20111122,000000,3.00429,3.05352,3.00429,3.01778,7364.6339782172,0
+PKBK.US,D,20111123,000000,3.00429,3.00429,2.71261,2.71261,5596.1060118619,0
+PKBK.US,D,20111125,000000,2.74421,2.80259,2.69479,2.80259,2154.5363679722,0
+PKBK.US,D,20111129,000000,2.73525,2.80259,2.72639,2.80259,1621.235286791,0
+PKBK.US,D,20111130,000000,2.89217,2.89217,2.84738,2.84738,1535.907113802,0
+PKBK.US,D,20111202,000000,2.87425,2.87425,2.87425,2.87425,230.58922938694,0
+PKBK.US,D,20111205,000000,2.71261,2.8205,2.71261,2.78004,3152.063342677,0
+PKBK.US,D,20111206,000000,2.75317,2.7577,2.69479,2.69479,12310.620576829,0
+PKBK.US,D,20111208,000000,2.70828,2.70828,2.69902,2.69902,444.92547344264,0
+PKBK.US,D,20111209,000000,2.69046,2.72639,2.69046,2.72639,5243.6193924906,0
+PKBK.US,D,20111212,000000,2.71261,2.73525,2.60049,2.60049,6313.2689896027,0
+PKBK.US,D,20111213,000000,2.64566,2.64566,2.53335,2.53335,10420.19522049,0
+PKBK.US,D,20111214,000000,2.52015,2.52015,2.52015,2.52015,230.58922938694,0
+PKBK.US,D,20111215,000000,2.54703,2.55136,2.54703,2.55136,10926.069388924,0
+PKBK.US,D,20111216,000000,2.47507,2.54241,2.4664,2.4664,4609.7529645724,0
+PKBK.US,D,20111219,000000,2.47507,2.47507,2.37622,2.37622,13370.112058109,0
+PKBK.US,D,20111220,000000,2.48865,2.60973,2.47507,2.49308,7489.5788029511,0
+PKBK.US,D,20111221,000000,2.50204,2.511,2.43942,2.47979,9469.3955786125,0
+PKBK.US,D,20111222,000000,2.38991,2.41255,2.35369,2.37622,4287.7406926972,0
+PKBK.US,D,20111223,000000,2.45272,2.47063,2.42131,2.42131,5132.8959299216,0
+PKBK.US,D,20111227,000000,2.37622,2.46148,2.30928,2.3271,17780.765952374,0
+PKBK.US,D,20111228,000000,2.3271,2.39464,2.28675,2.33173,20521.425603854,0
+PKBK.US,D,20111229,000000,2.37622,2.45735,2.30928,2.44376,29090.81211975,0
+PKBK.US,D,20111230,000000,2.46591,2.46591,2.39464,2.44809,783.19073064903,0
+PKBK.US,D,20120103,000000,2.45272,2.48865,2.39877,2.4664,15064.485778891,0
+PKBK.US,D,20120106,000000,2.43942,2.53335,2.43942,2.49308,3125.6522415137,0
+PKBK.US,D,20120109,000000,2.50204,2.50204,2.44376,2.44376,972.13168512467,0
+PKBK.US,D,20120110,000000,2.50646,2.50646,2.44376,2.50204,3531.9768747946,0
+PKBK.US,D,20120111,000000,2.4664,2.4664,2.4664,2.4664,674.49889124637,0
+PKBK.US,D,20120117,000000,2.60973,2.60973,2.4664,2.58296,2453.1849734337,0
+PKBK.US,D,20120118,000000,2.60511,2.60511,2.4664,2.60511,830.93387505954,0
+PKBK.US,D,20120119,000000,2.60511,2.60511,2.60511,2.60511,230.58922938694,0
+PKBK.US,D,20120120,000000,2.60973,2.80691,2.60511,2.78477,21221.319784681,0
+PKBK.US,D,20120123,000000,2.78871,2.78871,2.7577,2.7577,1782.7493285202,0
+PKBK.US,D,20120124,000000,2.69902,2.80259,2.69479,2.76656,4933.7968596139,0
+PKBK.US,D,20120125,000000,2.76656,2.76656,2.76656,2.76656,444.92547344264,0
+PKBK.US,D,20120126,000000,2.77542,2.80259,2.73525,2.73525,3354.2098477342,0
+PKBK.US,D,20120127,000000,2.72639,2.74854,2.72167,2.72167,1115.3611183562,0
+PKBK.US,D,20120131,000000,2.74854,2.83852,2.72167,2.83852,10448.637944819,0
+PKBK.US,D,20120201,000000,2.77542,2.80259,2.76183,2.80259,2011.3069347407,0
+PKBK.US,D,20120202,000000,2.8205,2.84266,2.72167,2.83852,14374.749713897,0
+PKBK.US,D,20120203,000000,2.88321,2.88321,2.66349,2.78004,28433.582025418,0
+PKBK.US,D,20120206,000000,2.78004,2.81568,2.64566,2.78477,22298.080062876,0
+PKBK.US,D,20120207,000000,2.79796,2.79796,2.71261,2.7577,4573.1837475771,0
+PKBK.US,D,20120208,000000,2.7577,2.80259,2.60511,2.78004,8735.9796155404,0
+PKBK.US,D,20120209,000000,2.71261,2.80259,2.71261,2.71261,34596.510900707,0
+PKBK.US,D,20120210,000000,2.70394,2.73987,2.70394,2.70394,3306.4667033237,0
+PKBK.US,D,20120213,000000,2.60973,2.71261,2.60973,2.69046,972.13168512467,0
+PKBK.US,D,20120214,000000,2.70394,2.70394,2.70394,2.70394,444.92547344264,0
+PKBK.US,D,20120215,000000,2.5871,2.64104,2.5871,2.64104,1067.6179739457,0
+PKBK.US,D,20120216,000000,2.63208,2.66349,2.57814,2.59162,11181.038096309,0
+PKBK.US,D,20120217,000000,2.66791,2.8967,2.66349,2.84266,36900.371571409,0
+PKBK.US,D,20120221,000000,2.82936,2.93697,2.81145,2.93263,16335.266069478,0
+PKBK.US,D,20120222,000000,3.18366,3.18366,2.852,2.92357,6791.716245291,0
+PKBK.US,D,20120223,000000,2.91914,2.91914,2.66791,2.66791,56290.183071576,0
+PKBK.US,D,20120224,000000,2.66791,2.68573,2.57814,2.58296,21606.312374714,0
+PKBK.US,D,20120227,000000,2.56957,2.64566,2.56957,2.60973,8031.0063767979,0
+PKBK.US,D,20120228,000000,2.62746,2.88321,2.60049,2.66349,31256.522415137,0
+PKBK.US,D,20120229,000000,2.64566,2.69046,2.62746,2.65906,9937.6847184688,0
+PKBK.US,D,20120301,000000,2.65906,2.69479,2.65906,2.68573,8475.9318502406,0
+PKBK.US,D,20120302,000000,2.68573,2.88754,2.68573,2.71261,5707.8452860141,0
+PKBK.US,D,20120305,000000,2.72167,2.85594,2.71261,2.8205,13383.317608691,0
+PKBK.US,D,20120306,000000,2.78004,2.93263,2.71261,2.78004,32788.366282606,0
+PKBK.US,D,20120307,000000,2.8339,2.93263,2.8339,2.91452,8219.9473312736,0
+PKBK.US,D,20120308,000000,2.84738,2.92801,2.82936,2.88321,6916.6610700249,0
+PKBK.US,D,20120309,000000,2.92801,2.92801,2.79796,2.89217,101535.44679899,0
+PKBK.US,D,20120312,000000,2.88321,2.93263,2.88321,2.90556,2987.5018661982,0
+PKBK.US,D,20120313,000000,2.92801,2.92801,2.80259,2.91018,50947.014143932,0
+PKBK.US,D,20120314,000000,2.91018,2.91018,2.84738,2.88321,3349.1307898182,0
+PKBK.US,D,20120315,000000,2.91018,2.92801,2.91018,2.92801,2031.6231664047,0
+PKBK.US,D,20120316,000000,2.93263,2.93263,2.90556,2.92801,8310.3545621786,0
+PKBK.US,D,20120319,000000,2.85594,3.13867,2.84738,3.13867,5576.805591781,0
+PKBK.US,D,20120320,000000,2.93697,3.13011,2.93697,3.1118,15386.498050766,0
+PKBK.US,D,20120321,000000,3.11642,3.16132,3.09841,3.09841,4180.0646648778,0
+PKBK.US,D,20120323,000000,3.1118,3.11642,3.1118,3.11642,4034.8036084798,0
+PKBK.US,D,20120326,000000,3.13867,3.21053,3.02674,3.0357,12293.351779915,0
+PKBK.US,D,20120327,000000,3.06711,3.21053,3.06711,3.15659,2394.267901608,0
+PKBK.US,D,20120328,000000,3.19272,3.20611,3.19272,3.20139,5668.2286342692,0
+PKBK.US,D,20120329,000000,3.14311,3.20139,3.04909,3.17923,9214.4268712287,0
+PKBK.US,D,20120330,000000,3.10746,3.18799,3.09398,3.16584,5299.4890295668,0
+PKBK.US,D,20120402,000000,3.14311,3.14311,3.13867,3.13867,4388.3060394342,0
+PKBK.US,D,20120403,000000,3.14311,3.22412,3.13867,3.18799,37038.521946724,0
+PKBK.US,D,20120404,000000,3.19715,3.20611,3.05352,3.08935,4964.27120711,0
+PKBK.US,D,20120405,000000,3.06247,3.06247,3.06247,3.06247,894.93000480129,0
+PKBK.US,D,20120409,000000,3.2195,3.22855,3.2195,3.22855,4931.7652364475,0
+PKBK.US,D,20120410,000000,3.11642,3.14311,3.05815,3.08069,11860.616045471,0
+PKBK.US,D,20120411,000000,3.09398,3.09398,3.02674,3.02674,2217.5166861308,0
+PKBK.US,D,20120412,000000,3.02674,3.02674,2.84738,2.86077,28105.474884044,0
+PKBK.US,D,20120413,000000,2.84738,3.0357,2.82484,2.84738,27438.08667388,0
+PKBK.US,D,20120416,000000,2.91914,2.91914,2.84266,2.87869,4238.9817367035,0
+PKBK.US,D,20120417,000000,2.91452,3.12085,2.91452,3.07153,12569.652530546,0
+PKBK.US,D,20120418,000000,3.07153,3.07153,2.87869,3.00893,7753.6898145837,0
+PKBK.US,D,20120419,000000,2.95941,2.98195,2.90556,2.90556,6665.755608974,0
+PKBK.US,D,20120420,000000,2.90556,3.08069,2.88754,3.08069,5797.2367053359,0
+PKBK.US,D,20120423,000000,3.16132,3.16132,2.96404,3.00429,12074.952289527,0
+PKBK.US,D,20120424,000000,3.15659,3.15659,3.07153,3.15659,4491.9188209209,0
+PKBK.US,D,20120425,000000,3.18366,3.18366,3.14311,3.18366,8701.4420217115,0
+PKBK.US,D,20120426,000000,3.17923,3.22412,3.16584,3.19715,8988.9166997578,0
+PKBK.US,D,20120430,000000,3.17923,3.17923,3.07153,3.07153,8031.0063767979,0
+PKBK.US,D,20120501,000000,3.09841,3.22412,3.09841,3.11642,3007.8180978622,0
+PKBK.US,D,20120502,000000,3.18366,3.18366,3.18366,3.18366,2251.0384683765,0
+PKBK.US,D,20120503,000000,3.13011,3.31833,3.13011,3.18366,3493.3760346329,0
+PKBK.US,D,20120504,000000,3.1118,3.13867,3.10746,3.10746,5352.3112318933,0
+PKBK.US,D,20120507,000000,3.13011,3.13011,3.02674,3.02674,14919.224722493,0
+PKBK.US,D,20120508,000000,3.03127,3.13425,2.81145,2.90103,30079.196790206,0
+PKBK.US,D,20120509,000000,2.89217,2.91914,2.89217,2.89217,1908.7099648373,0
+PKBK.US,D,20120511,000000,2.88321,2.91452,2.78871,2.78871,6921.7401279409,0
+PKBK.US,D,20120514,000000,2.74854,2.76656,2.74854,2.74854,7889.8085667328,0
+PKBK.US,D,20120515,000000,2.76656,2.76656,2.69046,2.7577,16064.044376762,0
+PKBK.US,D,20120516,000000,2.69046,2.69046,2.6499,2.6499,5274.0937399867,0
+PKBK.US,D,20120517,000000,2.6499,2.65433,2.6499,2.6499,3288.1820948261,0
+PKBK.US,D,20120518,000000,2.6499,2.67255,2.6499,2.67255,2187.0423386347,0
+PKBK.US,D,20120521,000000,2.64104,2.69046,2.58296,2.66791,27570.142179696,0
+PKBK.US,D,20120522,000000,2.66349,2.66791,2.63671,2.63671,4464.4919081744,0
+PKBK.US,D,20120523,000000,2.60973,2.60973,2.47063,2.57814,15107.149865385,0
+PKBK.US,D,20120524,000000,2.56957,2.56957,2.53335,2.53335,11151.579560396,0
+PKBK.US,D,20120525,000000,2.53335,2.53335,2.39464,2.39464,16660.325776102,0
+PKBK.US,D,20120531,000000,2.42614,2.42614,2.41679,2.41679,3565.4986570403,0
+PKBK.US,D,20120601,000000,2.59162,2.59162,2.5737,2.5737,2228.690613546,0
+PKBK.US,D,20120604,000000,2.59162,2.59162,2.53335,2.53335,1595.8399972109,0
+PKBK.US,D,20120605,000000,2.39877,2.39877,2.35369,2.35369,11966.260450124,0
+PKBK.US,D,20120606,000000,2.35369,2.35369,2.17452,2.35369,19269.945733349,0
+PKBK.US,D,20120607,000000,2.34049,2.34512,2.34049,2.34512,2011.3069347407,0
+PKBK.US,D,20120608,000000,2.3271,2.35369,2.24196,2.35369,7806.5120169102,0
+PKBK.US,D,20120611,000000,2.36284,2.36284,2.36284,2.36284,674.49889124637,0
+PKBK.US,D,20120612,000000,2.3588,2.3588,2.24196,2.24196,4390.3376626006,0
+PKBK.US,D,20120613,000000,2.24196,2.24196,2.21527,2.22413,5401.070187887,0
+PKBK.US,D,20120615,000000,2.23782,2.24196,2.23782,2.23782,2011.3069347407,0
+PKBK.US,D,20120618,000000,2.24628,2.2958,2.21527,2.21527,4461.4444734248,0
+PKBK.US,D,20120619,000000,2.188,2.188,2.188,2.188,674.49889124637,0
+PKBK.US,D,20120620,000000,2.19273,2.20611,2.19273,2.20611,444.92547344264,0
+PKBK.US,D,20120621,000000,2.18387,2.2328,2.18387,2.2328,3415.1585427264,0
+PKBK.US,D,20120622,000000,2.22866,2.43942,2.22866,2.35369,40619.257777513,0
+PKBK.US,D,20120625,000000,2.35369,2.42614,2.35369,2.42614,11251.129095549,0
+PKBK.US,D,20120627,000000,2.19273,2.26459,2.16556,2.2511,7945.6782038089,0
+PKBK.US,D,20120628,000000,2.28675,2.28675,2.28675,2.28675,894.93000480129,0
+PKBK.US,D,20120629,000000,2.30928,2.33655,2.30928,2.33655,54433.279497482,0
+PKBK.US,D,20120702,000000,2.35369,2.36284,2.35369,2.36284,1036.1278148664,0
+PKBK.US,D,20120703,000000,2.36746,2.37229,2.36746,2.37229,444.92547344264,0
+PKBK.US,D,20120705,000000,2.41255,2.41679,2.41255,2.41679,4461.4444734248,0
+PKBK.US,D,20120706,000000,2.33655,2.44376,2.24628,2.35369,15433.225383594,0
+PKBK.US,D,20120709,000000,2.32287,2.38991,2.24628,2.24628,1889.4095447564,0
+PKBK.US,D,20120710,000000,2.26006,2.28675,2.2511,2.28675,2453.1849734337,0
+PKBK.US,D,20120711,000000,2.30928,2.3588,2.30928,2.3588,2453.1849734337,0
+PKBK.US,D,20120712,000000,2.42131,2.42131,2.41679,2.42131,3673.1746848598,0
+PKBK.US,D,20120713,000000,2.33173,2.35369,2.3271,2.3271,2878.8100267955,0
+PKBK.US,D,20120716,000000,2.41679,2.41679,2.35369,2.41255,11379.121355033,0
+PKBK.US,D,20120717,000000,2.38538,2.38538,2.38115,2.38538,3796.0878864273,0
+PKBK.US,D,20120718,000000,2.34049,2.34049,2.33655,2.33655,3080.9565318528,0
+PKBK.US,D,20120719,000000,2.34975,2.35369,2.24196,2.35369,23304.749341828,0
+PKBK.US,D,20120720,000000,2.38106,2.42131,2.27345,2.42131,11459.370470106,0
+PKBK.US,D,20120723,000000,2.39877,2.39877,2.31372,2.35369,17310.445189352,0
+PKBK.US,D,20120724,000000,2.27345,2.36284,2.27345,2.36284,1362.2033330744,0
+PKBK.US,D,20120725,000000,2.27789,2.27789,2.27789,2.27789,2899.1262584596,0
+PKBK.US,D,20120726,000000,2.40793,2.40793,2.40793,2.40793,230.58922938694,0
+PKBK.US,D,20120727,000000,2.35369,2.37622,2.35369,2.3588,4009.4083188998,0
+PKBK.US,D,20120730,000000,2.30928,2.37229,2.30928,2.37229,7755.7214377501,0
+PKBK.US,D,20120731,000000,2.33173,2.39877,2.33173,2.39877,3125.6522415137,0
+PKBK.US,D,20120802,000000,2.38538,2.39464,2.33173,2.37622,17527.828868156,0
+PKBK.US,D,20120803,000000,2.36746,2.37622,2.36746,2.37229,2677.6793333214,0
+PKBK.US,D,20120806,000000,2.27345,2.38538,2.27345,2.35369,8262.6114177681,0
+PKBK.US,D,20120807,000000,2.27345,2.39464,2.27345,2.35378,10588.819943302,0
+PKBK.US,D,20120808,000000,2.34512,2.35369,2.28251,2.35369,1338.8396666607,0
+PKBK.US,D,20120809,000000,2.33173,2.39464,2.33173,2.39464,4810.8836580464,0
+PKBK.US,D,20120810,000000,2.37622,2.37622,2.29137,2.29137,2586.2562908332,0
+PKBK.US,D,20120813,000000,2.3271,2.4664,2.31372,2.43018,28015.067653138,0
+PKBK.US,D,20120814,000000,2.38991,2.38991,2.26873,2.34975,9670.5262720866,0
+PKBK.US,D,20120815,000000,2.33655,2.33655,2.24638,2.24638,3195.7432407547,0
+PKBK.US,D,20120816,000000,2.31372,2.34975,2.31372,2.34975,6999.9576198475,0
+PKBK.US,D,20120817,000000,2.35369,2.39464,2.35369,2.39464,10623.357537131,0
+PKBK.US,D,20120820,000000,2.35369,2.35378,2.28773,2.35369,17915.86889294,0
+PKBK.US,D,20120821,000000,2.35369,2.35369,2.35369,2.35369,1487.1481578083,0
+PKBK.US,D,20120822,000000,2.28675,2.2958,2.26873,2.26873,4467.539342924,0
+PKBK.US,D,20120823,000000,2.30928,2.35369,2.30928,2.35369,2902.1736932092,0
+PKBK.US,D,20120824,000000,2.3588,2.3588,2.35369,2.35369,3349.1307898182,0
+PKBK.US,D,20120827,000000,2.3588,2.3588,2.3588,2.3588,2228.690613546,0
+PKBK.US,D,20120828,000000,2.38991,2.38991,2.38991,2.38991,444.92547344264,0
+PKBK.US,D,20120829,000000,2.39877,2.39877,2.26883,2.34265,13960.29858795,0
+PKBK.US,D,20120830,000000,2.35369,2.35369,2.35369,2.35369,674.49889124637,0
+PKBK.US,D,20120831,000000,2.35369,2.3588,2.35369,2.35369,11177.990661559,0
+PKBK.US,D,20120905,000000,2.30023,2.30023,2.29137,2.29137,1772.5912126881,0
+PKBK.US,D,20120907,000000,2.34049,2.40969,2.34049,2.40969,894.93000480129,0
+PKBK.US,D,20120912,000000,2.34049,2.38991,2.33655,2.38991,2688.8532607367,0
+PKBK.US,D,20120913,000000,2.36284,2.39877,2.3588,2.39877,2453.1849734337,0
+PKBK.US,D,20120914,000000,2.38538,2.38538,2.38106,2.38106,511.96903793399,0
+PKBK.US,D,20120917,000000,2.39877,2.39877,2.39877,2.39877,230.58922938694,0
+PKBK.US,D,20120919,000000,2.38106,2.38106,2.38106,2.38106,2228.690613546,0
+PKBK.US,D,20120920,000000,2.39464,2.39473,2.38106,2.38106,6687.0876522212,0
+PKBK.US,D,20120921,000000,2.43942,2.43942,2.43942,2.43942,444.92547344264,0
+PKBK.US,D,20120924,000000,2.38538,2.39562,2.38106,2.38106,10534.981929392,0
+PKBK.US,D,20120925,000000,2.38106,2.44376,2.38106,2.44376,4684.9230217293,0
+PKBK.US,D,20120926,000000,2.43942,2.4664,2.43942,2.4664,10102.246194947,0
+PKBK.US,D,20120927,000000,2.43942,2.47063,2.43942,2.4664,36351.83331648,0
+PKBK.US,D,20120928,000000,2.4664,2.4664,2.4664,2.4664,543.45919701327,0
+PKBK.US,D,20121001,000000,2.57814,2.57814,2.54703,2.57814,5411.228303719,0
+PKBK.US,D,20121002,000000,2.72167,2.72167,2.72167,2.72167,230.58922938694,0
+PKBK.US,D,20121003,000000,2.72639,2.98195,2.64566,2.64566,12687.486674198,0
+PKBK.US,D,20121004,000000,2.73987,2.80691,2.69046,2.69479,8733.947992374,0
+PKBK.US,D,20121005,000000,2.80259,2.84738,2.7577,2.80259,44660.156255492,0
+PKBK.US,D,20121008,000000,2.78477,2.78477,2.77542,2.77542,444.92547344264,0
+PKBK.US,D,20121009,000000,2.74854,2.82936,2.74854,2.78004,32738.591515029,0
+PKBK.US,D,20121010,000000,2.76656,2.78004,2.66791,2.77542,3503.534150465,0
+PKBK.US,D,20121011,000000,2.76656,2.81568,2.76656,2.81568,1782.7493285202,0
+PKBK.US,D,20121012,000000,2.81568,2.83852,2.69046,2.69046,24122.477666307,0
+PKBK.US,D,20121015,000000,2.69479,2.80259,2.69312,2.71261,26947.449679193,0
+PKBK.US,D,20121016,000000,2.71261,2.71743,2.71261,2.71261,7231.5626608177,0
+PKBK.US,D,20121017,000000,2.69046,2.69046,2.69046,2.69046,2011.3069347407,0
+PKBK.US,D,20121018,000000,2.76183,2.76183,2.67707,2.71743,5426.4654774671,0
+PKBK.US,D,20121019,000000,2.54241,2.69046,2.54241,2.69046,5738.3196335102,0
+PKBK.US,D,20121022,000000,2.69479,2.75317,2.69479,2.75317,6687.0876522212,0
+PKBK.US,D,20121023,000000,2.74195,2.74195,2.69046,2.69902,2098.6667308961,0
+PKBK.US,D,20121024,000000,2.70394,2.70394,2.70394,2.70394,230.58922938694,0
+PKBK.US,D,20121031,000000,2.66791,2.80259,2.39877,2.43942,26395.863989513,0
+PKBK.US,D,20121101,000000,2.5871,2.66349,2.53335,2.64566,40351.083519548,0
+PKBK.US,D,20121105,000000,2.53335,2.53335,2.05796,2.37622,32439.942909567,0
+PKBK.US,D,20121106,000000,2.37622,2.4034,2.36284,2.38106,5576.805591781,0
+PKBK.US,D,20121107,000000,2.38106,2.38106,2.27611,2.27611,2165.7102953875,0
+PKBK.US,D,20121109,000000,2.30928,2.30928,2.2958,2.30928,1115.3611183562,0
+PKBK.US,D,20121112,000000,2.34049,2.34157,2.32287,2.32287,5005.9194820213,0
+PKBK.US,D,20121113,000000,2.32287,2.32464,2.30928,2.32464,8367.2400108379,0
+PKBK.US,D,20121114,000000,2.30928,2.30928,2.30928,2.30928,1556.223345466,0
+PKBK.US,D,20121115,000000,2.30928,2.30928,2.29137,2.29137,1243.3533778397,0
+PKBK.US,D,20121116,000000,2.29137,2.29137,2.26006,2.26459,8252.4533019361,0
+PKBK.US,D,20121119,000000,2.31824,2.43018,2.31824,2.31824,50449.266468163,0
+PKBK.US,D,20121120,000000,2.30928,2.35369,2.27789,2.35369,8989.932511341,0
+PKBK.US,D,20121121,000000,2.41679,2.41679,2.26873,2.28251,11069.298822156,0
+PKBK.US,D,20121123,000000,2.30023,2.30023,2.30023,2.30023,674.49889124637,0
+PKBK.US,D,20121126,000000,2.38509,2.39799,2.26469,2.26469,7120.8391982486,0
+PKBK.US,D,20121127,000000,2.28675,2.28675,2.27345,2.28675,23863.44571259,0
+PKBK.US,D,20121128,000000,2.26459,2.27789,2.24196,2.27789,26114.484180967,0
+PKBK.US,D,20121129,000000,2.30476,2.30476,2.22413,2.26873,14272.152743993,0
+PKBK.US,D,20121130,000000,2.27789,2.37622,2.24196,2.2511,61550.055449398,0
+PKBK.US,D,20121204,000000,2.28251,2.33173,2.26459,2.29137,16185.941766747,0
+PKBK.US,D,20121205,000000,2.3271,2.38538,2.31824,2.32287,16504.906603873,0
+PKBK.US,D,20121206,000000,2.30928,2.43942,2.30928,2.34975,6024.7784999733,0
+PKBK.US,D,20121207,000000,2.32287,2.32287,2.26459,2.26459,7895.903436232,0
+PKBK.US,D,20121210,000000,2.27789,2.37622,2.26873,2.33173,10817.377549522,0
+PKBK.US,D,20121211,000000,2.3588,2.3588,2.3588,2.3588,743.57407890413,0
+PKBK.US,D,20121212,000000,2.2958,2.40793,2.2958,2.40793,8021.8640725491,0
+PKBK.US,D,20121213,000000,2.34975,2.41679,2.34975,2.41679,2011.3069347407,0
+PKBK.US,D,20121214,000000,2.40793,2.41679,2.36746,2.37229,4520.3615452505,0
+PKBK.US,D,20121217,000000,2.32287,2.38538,2.32287,2.38538,4158.7326216305,0
+PKBK.US,D,20121218,000000,2.36746,2.36746,2.36746,2.36746,230.58922938694,0
+PKBK.US,D,20121219,000000,2.41255,2.41255,2.2958,2.36746,22272.684773295,0
+PKBK.US,D,20121220,000000,2.42131,2.42131,2.28675,2.37229,8475.9318502406,0
+PKBK.US,D,20121224,000000,2.36874,2.36874,2.36874,2.36874,444.92547344264,0
+PKBK.US,D,20121226,000000,2.34975,2.37622,2.28251,2.3271,5400.0543763038,0
+PKBK.US,D,20121227,000000,2.33173,2.37622,2.30023,2.30023,6024.7784999733,0
+PKBK.US,D,20121228,000000,2.28251,2.35369,2.28251,2.30476,6687.0876522212,0
+PKBK.US,D,20121231,000000,2.29137,2.37622,2.17452,2.22866,24849.798759879,0
+PKBK.US,D,20130102,000000,2.24628,2.31372,2.23782,2.29137,40340.925403716,0
+PKBK.US,D,20130103,000000,2.29137,2.29137,2.2511,2.27789,33234.307567632,0
+PKBK.US,D,20130104,000000,2.30928,2.30928,2.30928,2.30928,997.52697470473,0
+PKBK.US,D,20130107,000000,2.30928,2.37229,2.30928,2.36284,3349.1307898182,0
+PKBK.US,D,20130108,000000,2.37622,2.46148,2.36746,2.41679,18650.300667596,0
+PKBK.US,D,20130109,000000,2.35369,2.44809,2.35369,2.435,42976.956462126,0
+PKBK.US,D,20130110,000000,2.44376,2.45735,2.39867,2.44376,13038.957481985,0
+PKBK.US,D,20130111,000000,2.44376,2.44376,2.44376,2.44376,292.55373596228,0
+PKBK.US,D,20130114,000000,2.42614,2.42614,2.39877,2.41255,19180.554314027,0
+PKBK.US,D,20130115,000000,2.37622,2.43568,2.37622,2.38106,5576.805591781,0
+PKBK.US,D,20130116,000000,2.41255,2.42131,2.3588,2.39464,4385.2586046846,0
+PKBK.US,D,20130117,000000,2.40793,2.40793,2.37682,2.40793,13610.859403328,0
+PKBK.US,D,20130118,000000,2.43018,2.43018,2.4034,2.43018,2406.4576406064,0
+PKBK.US,D,20130122,000000,2.42131,2.511,2.42131,2.48225,15713.589380557,0
+PKBK.US,D,20130123,000000,2.47507,2.511,2.43018,2.511,19820.515611444,0
+PKBK.US,D,20130124,000000,2.4666,2.58276,2.4664,2.56957,44308.685447704,0
+PKBK.US,D,20130125,000000,2.57814,2.66791,2.511,2.60511,30854.261028189,0
+PKBK.US,D,20130128,000000,2.78004,3.22294,2.77542,3.02231,71779.278092245,0
+PKBK.US,D,20130129,000000,3.04909,3.17923,2.93697,3.17923,53991.401458789,0
+PKBK.US,D,20130130,000000,3.08502,3.18366,3.08502,3.09841,9546.5972589359,0
+PKBK.US,D,20130131,000000,3.1118,3.20611,3.09841,3.16998,14888.750374997,0
+PKBK.US,D,20130201,000000,3.14773,3.1748,3.14773,3.1748,2453.1849734337,0
+PKBK.US,D,20130204,000000,3.17923,3.17923,3.12085,3.17923,6030.8733694725,0
+PKBK.US,D,20130205,000000,3.14311,3.17923,3.08837,3.12519,14586.038523203,0
+PKBK.US,D,20130206,000000,3.08069,3.18366,3.08069,3.16584,27543.731078532,0
+PKBK.US,D,20130207,000000,3.18366,3.21053,3.1748,3.18366,62920.385275138,0
+PKBK.US,D,20130208,000000,3.21053,3.21477,3.17402,3.21477,17302.318696686,0
+PKBK.US,D,20130211,000000,3.22855,3.24627,3.22855,3.23278,9477.5220712781,0
+PKBK.US,D,20130212,000000,3.23278,3.29569,3.22855,3.29136,11805.762219978,0
+PKBK.US,D,20130213,000000,3.31351,3.31351,3.07153,3.20611,8929.999627932,0
+PKBK.US,D,20130214,000000,3.27344,3.29136,3.18366,3.28683,7524.11639678,0
+PKBK.US,D,20130215,000000,3.20267,3.26871,3.20267,3.26871,766.93774531779,0
+PKBK.US,D,20130219,000000,3.27344,3.30938,3.27344,3.30938,7809.5594516598,0
+PKBK.US,D,20130220,000000,3.30938,3.34058,3.30938,3.31833,3826.5622339233,0
+PKBK.US,D,20130221,000000,3.32719,3.34058,3.32719,3.34058,5802.3157632519,0
+PKBK.US,D,20130222,000000,3.34058,3.34058,3.23278,3.33595,5788.0944010871,0
+PKBK.US,D,20130225,000000,3.13425,3.31833,3.13425,3.31833,4190.2227807098,0
+PKBK.US,D,20130226,000000,3.22855,3.27344,3.17923,3.2195,16039.664898765,0
+PKBK.US,D,20130228,000000,3.34058,3.35397,3.34058,3.34058,2241.8961641276,0
+PKBK.US,D,20130304,000000,3.30012,3.30012,3.30012,3.30012,674.49889124637,0
+PKBK.US,D,20130305,000000,3.13867,3.22855,3.13867,3.22855,9740.6172713275,0
+PKBK.US,D,20130306,000000,3.2509,3.2509,2.99051,3.07153,30793.312333197,0
+PKBK.US,D,20130307,000000,3.1118,3.22855,3.08935,3.09841,5331.9950002292,0
+PKBK.US,D,20130308,000000,3.2195,3.24174,3.20139,3.23278,27868.790785158,0
+PKBK.US,D,20130311,000000,3.24174,3.33595,3.20611,3.33595,4593.4999792411,0
+PKBK.US,D,20130312,000000,3.33595,3.38537,3.22855,3.25523,26967.765910857,0
+PKBK.US,D,20130313,000000,3.38094,3.38094,3.27344,3.27344,1782.7493285202,0
+PKBK.US,D,20130314,000000,3.35397,3.37642,3.31833,3.37642,5890.6913709905,0
+PKBK.US,D,20130315,000000,3.38094,3.38094,3.25523,3.25523,11425.848687861,0
+PKBK.US,D,20130318,000000,3.22855,3.37642,3.22855,3.37642,2933.6638522884,0
+PKBK.US,D,20130319,000000,3.33595,3.36292,3.22855,3.24174,3763.5819157648,0
+PKBK.US,D,20130320,000000,3.20611,3.33172,3.20611,3.31833,3531.9768747946,0
+PKBK.US,D,20130322,000000,3.31833,3.31833,3.16132,3.2376,10120.530803445,0
+PKBK.US,D,20130325,000000,3.30938,3.31991,3.2509,3.2509,16045.759768264,0
+PKBK.US,D,20130326,000000,3.2509,3.2509,3.16132,3.18366,91405.773691299,0
+PKBK.US,D,20130328,000000,3.26763,3.26763,3.19941,3.19941,1321.5708697463,0
+PKBK.US,D,20130401,000000,3.24627,3.2509,3.22648,3.24627,8305.2755042626,0
+PKBK.US,D,20130402,000000,3.18415,3.2509,3.18415,3.22855,1678.1207354503,0
+PKBK.US,D,20130403,000000,3.20611,3.2509,3.16132,3.24174,6496.1150745792,0
+PKBK.US,D,20130404,000000,3.2509,3.2509,3.21664,3.24174,3125.6522415137,0
+PKBK.US,D,20130405,000000,3.16132,3.24627,3.16132,3.24627,1558.2549686324,0
+PKBK.US,D,20130409,000000,3.20611,3.27344,3.20611,3.27295,4238.9817367035,0
+PKBK.US,D,20130410,000000,3.20611,3.26871,3.20611,3.26449,3843.8310308378,0
+PKBK.US,D,20130411,000000,3.27344,3.27344,3.20611,3.20669,1586.6976929621,0
+PKBK.US,D,20130412,000000,3.20611,3.24627,3.18799,3.2195,9589.2613454304,0
+PKBK.US,D,20130415,000000,3.2509,3.2509,3.21477,3.2195,2011.3069347407,0
+PKBK.US,D,20130416,000000,3.22412,3.22412,3.2195,3.2195,674.49889124637,0
+PKBK.US,D,20130417,000000,3.22855,3.22855,3.16584,3.2195,9147.3833067373,0
+PKBK.US,D,20130418,000000,3.18465,3.18465,3.18465,3.18465,1115.3611183562,0
+PKBK.US,D,20130419,000000,3.16132,3.16584,3.16132,3.16584,1782.7493285202,0
+PKBK.US,D,20130422,000000,3.21477,3.21477,3.15659,3.19262,16774.096673421,0
+PKBK.US,D,20130423,000000,3.22855,3.38537,3.22855,3.30938,47964.59133565,0
+PKBK.US,D,20130424,000000,3.38537,3.47505,3.38094,3.47505,29775.469126827,0
+PKBK.US,D,20130425,000000,3.47505,3.58738,3.47505,3.54357,8855.8453823583,0
+PKBK.US,D,20130426,000000,3.57389,3.58738,3.50656,3.54239,4119.1159698856,0
+PKBK.US,D,20130429,000000,3.58738,3.58738,3.52437,3.58265,11484.765759686,0
+PKBK.US,D,20130430,000000,3.42986,3.58738,3.39915,3.58738,9317.0238411321,0
+PKBK.US,D,20130501,000000,3.58738,3.58738,3.47043,3.54662,6918.6926931913,0
+PKBK.US,D,20130502,000000,3.47043,3.64536,3.47043,3.58728,10039.265876789,0
+PKBK.US,D,20130503,000000,3.87207,3.9464,3.68907,3.89668,40659.890240841,0
+PKBK.US,D,20130506,000000,3.9464,4.19241,3.9464,4.14309,21177.639886603,0
+PKBK.US,D,20130507,000000,4.10372,4.10372,4.09396,4.09396,1724.8480682776,0
+PKBK.US,D,20130508,000000,4.04957,4.11867,3.96068,4.11356,4110.98947722,0
+PKBK.US,D,20130510,000000,4.1678,4.1678,4.09396,4.09396,2988.5176777814,0
+PKBK.US,D,20130513,000000,3.9464,3.97534,3.9464,3.95073,1217.9580882596,0
+PKBK.US,D,20130514,000000,4.02486,4.02486,4.02486,4.02486,810.61764339549,0
+PKBK.US,D,20130515,000000,4.04445,4.04445,4.04445,4.04445,403.27719853134,0
+PKBK.US,D,20130516,000000,3.95073,3.97072,3.82748,3.82748,7109.6652708334,0
+PKBK.US,D,20130517,000000,3.84727,3.97072,3.84727,3.87207,3952.5228702404,0
+PKBK.US,D,20130520,000000,3.90142,3.90142,3.82266,3.82266,10160.14745519,0
+PKBK.US,D,20130521,000000,3.79303,3.94079,3.79303,3.94079,2636.0310584101,0
+PKBK.US,D,20130522,000000,3.95112,3.95112,3.8767,3.8767,2431.8529301865,0
+PKBK.US,D,20130523,000000,3.81764,3.96068,3.80277,3.80277,2188.0581502179,0
+PKBK.US,D,20130524,000000,3.75857,3.75857,3.75857,3.75857,8582.5920664768,0
+PKBK.US,D,20130528,000000,3.80277,3.84727,3.7635,3.78801,15893.388030784,0
+PKBK.US,D,20130529,000000,3.79805,3.82276,3.79303,3.79805,2578.1297981676,0
+PKBK.US,D,20130530,000000,3.81262,3.81262,3.79805,3.79805,2636.0310584101,0
+PKBK.US,D,20130531,000000,3.79805,3.82276,3.79805,3.82276,2361.7619309455,0
+PKBK.US,D,20130603,000000,3.81764,3.81764,3.60589,3.60589,13704.314068983,0
+PKBK.US,D,20130604,000000,3.67942,3.76842,3.67942,3.76842,1625.2985331238,0
+PKBK.US,D,20130605,000000,3.74853,3.85701,3.74853,3.79805,9642.0835477569,0
+PKBK.US,D,20130606,000000,3.76378,3.86617,3.76378,3.86617,1579.5870118797,0
+PKBK.US,D,20130607,000000,3.80809,3.80809,3.66967,3.77294,12257.798374503,0
+PKBK.US,D,20130610,000000,3.76842,3.77294,3.62026,3.66003,19829.657915694,0
+PKBK.US,D,20130611,000000,3.82276,3.82276,3.6747,3.69921,8898.5094688528,0
+PKBK.US,D,20130612,000000,3.73859,3.74853,3.61081,3.61543,14039.53189144,0
+PKBK.US,D,20130613,000000,3.62026,3.62026,3.57596,3.57596,23898.999118002,0
+PKBK.US,D,20130614,000000,3.54643,3.74853,3.497,3.74853,45199.552206172,0
+PKBK.US,D,20130617,000000,3.76842,3.78318,3.56632,3.72392,43945.024900918,0
+PKBK.US,D,20130618,000000,3.6747,3.77294,3.6747,3.70423,50507.167728405,0
+PKBK.US,D,20130619,000000,3.69921,3.7635,3.69921,3.74853,16621.72493594,0
+PKBK.US,D,20130620,000000,3.63522,3.72392,3.60077,3.72392,20950.098091966,0
+PKBK.US,D,20130621,000000,3.59565,3.81764,3.58068,3.80809,11003.271069248,0
+PKBK.US,D,20130624,000000,3.7635,3.79805,3.64497,3.64497,22751.132028984,0
+PKBK.US,D,20130625,000000,3.73377,3.73377,3.73377,3.73377,615.58181942064,0
+PKBK.US,D,20130626,000000,3.74853,3.79795,3.69921,3.70935,9428.7631152844,0
+PKBK.US,D,20130627,000000,3.70935,3.78318,3.67952,3.7635,15438.30444151,0
+PKBK.US,D,20130628,000000,3.73859,3.79805,3.73859,3.7758,2562.8926244196,0
+PKBK.US,D,20130701,000000,3.79805,3.84727,3.79303,3.84727,23687.710308696,0
+PKBK.US,D,20130702,000000,3.87207,3.9464,3.87207,3.9464,11655.422105664,0
+PKBK.US,D,20130703,000000,3.91618,3.9212,3.91618,3.9212,2215.4850629644,0
+PKBK.US,D,20130705,000000,3.89668,3.97072,3.84727,3.9464,18613.7314506,0
+PKBK.US,D,20130708,000000,4.01482,4.0347,3.9464,3.99533,32781.255601524,0
+PKBK.US,D,20130709,000000,4.01974,4.14309,3.97082,4.04455,38384.472294468,0
+PKBK.US,D,20130710,000000,4.11867,4.11867,4.04957,4.06926,14214.251483751,0
+PKBK.US,D,20130711,000000,4.12359,4.43901,4.12359,4.25157,39264.165125521,0
+PKBK.US,D,20130712,000000,4.29617,4.32069,4.25965,4.32069,29907.524632644,0
+PKBK.US,D,20130715,000000,4.38989,4.38989,4.29617,4.29706,27466.529398209,0
+PKBK.US,D,20130716,000000,4.29617,4.31103,4.26644,4.31103,2431.8529301865,0
+PKBK.US,D,20130717,000000,4.38989,4.38989,4.31586,4.31586,5476.240245044,0
+PKBK.US,D,20130718,000000,4.28632,4.28632,4.19251,4.25659,4435.0333722615,0
+PKBK.US,D,20130719,000000,4.26644,4.36498,4.2247,4.36498,17323.650739933,0
+PKBK.US,D,20130722,000000,4.36026,4.38989,4.29617,4.38989,17926.027008772,0
+PKBK.US,D,20130723,000000,4.40948,4.40948,4.21712,4.29115,9115.8931476581,0
+PKBK.US,D,20130724,000000,4.32581,4.36498,4.29617,4.36498,4307.041112778,0
+PKBK.US,D,20130725,000000,4.35524,4.38989,4.31586,4.38989,3650.8268300293,0
+PKBK.US,D,20130726,000000,4.39471,4.40948,4.31586,4.40938,7009.0999240964,0
+PKBK.US,D,20130729,000000,4.39963,4.39963,4.34067,4.38989,8109.2238687045,0
+PKBK.US,D,20130730,000000,4.38989,4.40948,4.38989,4.40948,6569.2535085697,0
+PKBK.US,D,20130731,000000,4.38989,4.43438,4.38989,4.42916,9800.5501547365,0
+PKBK.US,D,20130801,000000,4.43901,4.48852,4.43438,4.43901,10444.574698486,0
+PKBK.US,D,20130802,000000,4.43901,4.43901,4.43901,4.43901,1217.9580882596,0
+PKBK.US,D,20130805,000000,4.39471,4.43438,4.38989,4.42907,8260.5797946017,0
+PKBK.US,D,20130806,000000,4.38989,4.4146,4.34067,4.36498,9511.0438535238,0
+PKBK.US,D,20130807,000000,4.36498,4.44413,4.36498,4.4146,11715.354989073,0
+PKBK.US,D,20130808,000000,4.43901,4.44413,4.43901,4.43901,9932.6056605528,0
+PKBK.US,D,20130809,000000,4.43901,4.46392,4.34067,4.34067,21294.458218671,0
+PKBK.US,D,20130812,000000,4.35524,4.35524,4.33998,4.33998,8855.8453823583,0
+PKBK.US,D,20130813,000000,4.29115,4.30109,4.23681,4.27638,6655.5974931419,0
+PKBK.US,D,20130814,000000,4.27638,4.37493,4.27638,4.34067,15921.830755114,0
+PKBK.US,D,20130815,000000,4.34067,4.34067,4.34067,4.34067,3348.114978235,0
+PKBK.US,D,20130816,000000,4.34067,4.34067,4.34067,4.34067,2029.5915432383,0
+PKBK.US,D,20130819,000000,4.37995,4.49148,4.34067,4.41932,8727.8531228748,0
+PKBK.US,D,20130820,000000,4.5028,4.5028,4.3701,4.3701,4403.5432131823,0
+PKBK.US,D,20130821,000000,4.36478,4.36478,4.36478,4.36478,203.16231664047,0
+PKBK.US,D,20130822,000000,4.25659,4.34067,4.25659,4.31586,11008.350127164,0
+PKBK.US,D,20130826,000000,4.29115,4.29617,4.04445,4.26644,16514.048908121,0
+PKBK.US,D,20130827,000000,4.26644,4.35326,4.19743,4.24203,7464.183513371,0
+PKBK.US,D,20130828,000000,4.26644,4.26644,4.26644,4.26644,203.16231664047,0
+PKBK.US,D,20130830,000000,4.24685,4.31103,4.24685,4.26644,10207.8905996,0
+PKBK.US,D,20130903,000000,4.26644,4.35042,4.26644,4.26644,7125.9182561646,0
+PKBK.US,D,20130904,000000,4.27638,4.39471,4.26644,4.39471,4474.6500240064,0
+PKBK.US,D,20130905,000000,4.33555,4.37995,4.29617,4.32069,2431.8529301865,0
+PKBK.US,D,20130906,000000,4.3701,4.51343,4.26644,4.47839,46971.127607278,0
+PKBK.US,D,20130909,000000,4.36498,4.48852,4.36498,4.43901,50283.689180101,0
+PKBK.US,D,20130910,000000,4.4146,4.51343,4.4146,4.50802,20073.452695662,0
+PKBK.US,D,20130911,000000,4.49847,4.49847,4.43901,4.45387,9280.4546241368,0
+PKBK.US,D,20130912,000000,4.44915,4.51797,4.44915,4.45387,7732.3577713364,0
+PKBK.US,D,20130913,000000,4.43901,4.45387,4.43901,4.45387,1384.5511879048,0
+PKBK.US,D,20130916,000000,4.44413,4.44413,4.33555,4.40033,18827.051883073,0
+PKBK.US,D,20130917,000000,4.41932,4.48852,4.24685,4.3701,23901.030741168,0
+PKBK.US,D,20130918,000000,4.29164,4.35042,4.29124,4.35042,1740.0852420257,0
+PKBK.US,D,20130919,000000,4.31103,4.36498,4.09396,4.36498,9461.2690859469,0
+PKBK.US,D,20130920,000000,4.33063,4.33063,4.21712,4.23198,6693.1825217204,0
+PKBK.US,D,20130923,000000,4.23198,4.34067,4.17282,4.31103,14220.34635325,0
+PKBK.US,D,20130924,000000,4.29617,4.4146,4.25659,4.33063,10946.385620589,0
+PKBK.US,D,20130925,000000,4.31586,4.32581,4.22204,4.22204,18655.379725512,0
+PKBK.US,D,20130926,000000,4.27146,4.42414,4.22696,4.42414,2842.2408098002,0
+PKBK.US,D,20130927,000000,4.32581,4.43901,4.31586,4.38989,9124.0196403237,0
+PKBK.US,D,20130930,000000,4.31103,4.38989,4.29115,4.33555,5476.240245044,0
+PKBK.US,D,20131001,000000,4.34067,4.34067,4.29115,4.29115,1417.0571585673,0
+PKBK.US,D,20131002,000000,4.34067,4.34067,4.34067,4.34067,2842.2408098002,0
+PKBK.US,D,20131003,000000,4.30592,4.36498,4.27638,4.29115,6687.0876522212,0
+PKBK.US,D,20131004,000000,4.33063,4.38989,4.28111,4.28111,64240.940333301,0
+PKBK.US,D,20131007,000000,4.31586,4.31586,4.28632,4.28632,3650.8268300293,0
+PKBK.US,D,20131008,000000,4.29115,4.29115,4.1678,4.27638,7298.606225309,0
+PKBK.US,D,20131009,000000,4.28632,4.29115,4.19241,4.28632,9326.166145381,0
+PKBK.US,D,20131010,000000,4.29115,4.43438,4.28632,4.37493,14190.887817337,0
+PKBK.US,D,20131011,000000,4.34067,4.39963,4.33063,4.33555,1217.9580882596,0
+PKBK.US,D,20131015,000000,4.34067,4.34067,4.34067,4.34067,4461.4444734248,0
+PKBK.US,D,20131016,000000,4.38487,4.4146,4.37493,4.4146,2636.0310584101,0
+PKBK.US,D,20131017,000000,4.40948,4.4146,4.36498,4.36498,33761.513779314,0
+PKBK.US,D,20131018,000000,4.39963,4.43901,4.38989,4.43438,14799.358955675,0
+PKBK.US,D,20131021,000000,4.43901,4.46392,4.32581,4.45387,15203.65196579,0
+PKBK.US,D,20131022,000000,4.44413,4.44915,4.31586,4.44915,5674.3235037684,0
+PKBK.US,D,20131023,000000,4.45387,4.45387,4.38989,4.43438,16824.887252581,0
+PKBK.US,D,20131024,000000,4.4146,4.45387,4.40466,4.45387,5674.3235037684,0
+PKBK.US,D,20131025,000000,4.44915,4.52299,4.44915,4.50339,34467.50282964,0
+PKBK.US,D,20131028,000000,4.49847,4.49847,4.3701,4.48341,17438.437448835,0
+PKBK.US,D,20131029,000000,4.46864,4.46864,4.36498,4.38989,13988.74131228,0
+PKBK.US,D,20131030,000000,4.39471,4.39471,4.39471,4.39471,4056.1356517271,0
+PKBK.US,D,20131031,000000,4.37493,4.4652,4.36498,4.4652,10750.333985031,0
+PKBK.US,D,20131101,000000,4.42414,4.46864,4.38989,4.46864,46629.814915322,0
+PKBK.US,D,20131104,000000,4.44915,4.46864,4.39963,4.40948,48252.066013696,0
+PKBK.US,D,20131105,000000,4.40466,4.51343,4.34539,4.37493,19260.8034291,0
+PKBK.US,D,20131106,000000,4.39471,4.48341,4.39471,4.43901,3504.5499620482,0
+PKBK.US,D,20131107,000000,4.45387,4.46392,4.45387,4.46392,2228.690613546,0
+PKBK.US,D,20131108,000000,4.46392,4.46392,4.4146,4.4146,7281.3374283946,0
+PKBK.US,D,20131111,000000,4.45889,4.46392,4.44915,4.44915,2636.0310584101,0
+PKBK.US,D,20131112,000000,4.46392,4.46392,4.43901,4.43901,3851.9575235034,0
+PKBK.US,D,20131113,000000,4.43438,4.44915,4.43438,4.43901,2842.2408098002,0
+PKBK.US,D,20131114,000000,4.43901,4.43901,4.42414,4.43438,15816.186350461,0
+PKBK.US,D,20131115,000000,4.47366,4.47366,4.45889,4.45889,2431.8529301865,0
+PKBK.US,D,20131118,000000,4.3701,4.45889,4.3701,4.42414,7704.93085859,0
+PKBK.US,D,20131119,000000,4.37493,4.44413,4.37493,4.43901,4661.5593553157,0
+PKBK.US,D,20131120,000000,4.43901,4.43901,4.43438,4.43438,3650.8268300293,0
+PKBK.US,D,20131121,000000,4.43438,4.43438,4.37995,4.37995,1263.6696095037,0
+PKBK.US,D,20131122,000000,4.43438,4.43901,4.43438,4.43901,12976.99297541,0
+PKBK.US,D,20131125,000000,4.43665,4.43901,4.38989,4.39009,17222.069581613,0
+PKBK.US,D,20131126,000000,4.39471,4.46392,4.38989,4.46392,16622.740747524,0
+PKBK.US,D,20131127,000000,4.43901,4.43901,4.31586,4.38487,47695.401266101,0
+PKBK.US,D,20131129,000000,4.37995,4.37995,4.3701,4.3701,2213.453439798,0
+PKBK.US,D,20131202,000000,4.36498,4.43901,4.36498,4.43901,1266.7170442534,0
+PKBK.US,D,20131203,000000,4.45889,4.46392,4.43438,4.45889,36895.292513494,0
+PKBK.US,D,20131204,000000,4.45889,4.45889,4.4146,4.43901,9326.166145381,0
+PKBK.US,D,20131205,000000,4.43901,4.43901,4.3701,4.38487,7503.8001651159,0
+PKBK.US,D,20131206,000000,4.36498,4.38487,4.36498,4.38487,1217.9580882596,0
+PKBK.US,D,20131209,000000,4.38989,4.42414,4.19743,4.27146,16019.348667101,0
+PKBK.US,D,20131210,000000,4.27146,4.44915,4.27146,4.44915,7503.8001651159,0
+PKBK.US,D,20131211,000000,4.44413,4.44413,4.25659,4.27638,3499.4709041322,0
+PKBK.US,D,20131212,000000,4.34067,4.38989,4.32581,4.37995,10134.75216561,0
+PKBK.US,D,20131213,000000,4.36498,4.36498,4.36498,4.36498,403.27719853134,0
+PKBK.US,D,20131216,000000,4.34067,4.38487,4.34067,4.38487,3037.2766337751,0
+PKBK.US,D,20131217,000000,4.29617,4.37995,4.29617,4.37995,3037.2766337751,0
+PKBK.US,D,20131218,000000,4.30562,4.30562,4.30562,4.30562,860.39241097241,0
+PKBK.US,D,20131219,000000,4.30592,4.39471,4.30592,4.38487,11300.903863126,0
+PKBK.US,D,20131220,000000,4.38487,4.38487,4.3701,4.3701,3243.4863851652,0
+PKBK.US,D,20131223,000000,4.35042,4.39471,4.35042,4.39471,33657.900997828,0
+PKBK.US,D,20131224,000000,4.39471,4.4146,4.39471,4.4146,4810.8836580464,0
+PKBK.US,D,20131226,000000,4.39963,4.4146,4.39471,4.40466,30612.497871386,0
+PKBK.US,D,20131227,000000,4.43901,4.51343,4.43901,4.48852,15696.320583643,0
+PKBK.US,D,20131230,000000,4.44915,4.44915,4.39471,4.43438,22907.567012797,0
+PKBK.US,D,20131231,000000,4.40948,4.43901,4.39471,4.39471,9530.3442736046,0
+PKBK.US,D,20140102,000000,4.40948,4.43134,4.38989,4.43134,11751.924206068,0
+PKBK.US,D,20140103,000000,4.47839,4.47839,4.38989,4.38989,4315.1676054437,0
+PKBK.US,D,20140106,000000,4.43438,4.48852,4.43438,4.46353,5894.7546173234,0
+PKBK.US,D,20140107,000000,4.46392,4.46392,4.44413,4.46392,15615.055656986,0
+PKBK.US,D,20140108,000000,4.48341,4.48341,4.45889,4.45889,403.27719853134,0
+PKBK.US,D,20140109,000000,4.48341,4.51343,4.46392,4.48548,34111.968775519,0
+PKBK.US,D,20140110,000000,4.43438,4.51343,4.43438,4.47366,16398.246387636,0
+PKBK.US,D,20140113,000000,4.51343,4.85307,4.50802,4.69556,51899.845408975,0
+PKBK.US,D,20140114,000000,4.68581,4.88348,4.57231,4.82806,86938.234348374,0
+PKBK.US,D,20140115,000000,4.60676,4.83318,4.60676,4.8132,4461.4444734248,0
+PKBK.US,D,20140116,000000,4.72529,4.81822,4.72529,4.8132,2636.0310584101,0
+PKBK.US,D,20140117,000000,4.78977,4.82806,4.78977,4.82806,9124.0196403237,0
+PKBK.US,D,20140121,000000,4.89874,4.93162,4.82806,4.82806,40688.33296517,0
+PKBK.US,D,20140122,000000,4.82806,4.92651,4.82806,4.89362,25903.19537166,0
+PKBK.US,D,20140123,000000,4.89362,4.93162,4.82806,4.88348,30205.157426523,0
+PKBK.US,D,20140124,000000,4.80463,4.90406,4.76456,4.8885,31835.535017562,0
+PKBK.US,D,20140127,000000,4.93162,5.17449,4.92651,5.03007,53525.143942099,0
+PKBK.US,D,20140128,000000,5.07584,5.17961,5.03007,5.07062,38518.55942345,0
+PKBK.US,D,20140129,000000,5.05517,5.17961,5.05517,5.17961,18330.320018886,0
+PKBK.US,D,20140130,000000,5.16415,5.37639,5.11029,5.37639,29189.34584332,0
+PKBK.US,D,20140131,000000,5.37639,5.47464,5.31241,5.37639,47641.563252191,0
+PKBK.US,D,20140203,000000,5.43191,5.46834,5.30739,5.40326,35147.080778802,0
+PKBK.US,D,20140204,000000,5.46962,5.46962,5.36615,5.44559,16139.21443392,0
+PKBK.US,D,20140205,000000,5.45938,5.78533,5.44559,5.77085,53717.132331325,0
+PKBK.US,D,20140206,000000,5.85512,6.04167,5.77085,5.91379,99965.002091362,0
+PKBK.US,D,20140207,000000,5.90877,5.90877,5.62388,5.81062,44361.507650031,0
+PKBK.US,D,20140210,000000,5.90877,5.91832,5.81062,5.89962,42865.217187974,0
+PKBK.US,D,20140211,000000,5.90877,5.98763,5.8688,5.98763,26671.148928561,0
+PKBK.US,D,20140212,000000,6.00712,6.02228,5.825,5.95868,76744.565110939,0
+PKBK.US,D,20140213,000000,5.825,5.94382,5.825,5.90385,21995.368211081,0
+PKBK.US,D,20140214,000000,5.9387,5.9641,5.90877,5.9387,36526.552908791,0
+PKBK.US,D,20140218,000000,5.98241,6.00712,5.91103,6.00712,8575.4813853944,0
+PKBK.US,D,20140219,000000,5.91832,6.01254,5.79566,5.80128,79194.702649623,0
+PKBK.US,D,20140220,000000,5.80128,5.91379,5.80128,5.8688,10510.602451395,0
+PKBK.US,D,20140221,000000,5.86467,5.86467,5.84517,5.84517,3911.8904069123,0
+PKBK.US,D,20140224,000000,5.87914,5.88436,5.61856,5.86024,31100.087431324,0
+PKBK.US,D,20140225,000000,5.90267,5.91832,5.90267,5.91429,2987.5018661982,0
+PKBK.US,D,20140226,000000,6.01254,6.01254,5.90877,5.90877,3583.783265538,0
+PKBK.US,D,20140227,000000,5.91783,5.91783,5.84931,5.84931,2621.8096962453,0
+PKBK.US,D,20140228,000000,5.87412,5.87412,5.55861,5.70165,26735.145058303,0
+PKBK.US,D,20140303,000000,5.72646,5.81988,5.65311,5.71139,16277.364809235,0
+PKBK.US,D,20140304,000000,5.71641,5.81466,5.71641,5.8059,4266.40864945,0
+PKBK.US,D,20140305,000000,5.81988,5.81988,5.77597,5.80442,11655.422105664,0
+PKBK.US,D,20140306,000000,5.75589,5.81466,5.71139,5.71641,14190.887817337,0
+PKBK.US,D,20140307,000000,5.77085,5.77085,5.65311,5.65311,6081.6639486326,0
+PKBK.US,D,20140310,000000,5.47946,5.65774,5.47946,5.63884,16323.076330479,0
+PKBK.US,D,20140311,000000,5.61856,5.61856,5.57308,5.58213,7087.3174160029,0
+PKBK.US,D,20140312,000000,5.51943,5.58332,5.48921,5.56087,8199.6310996095,0
+PKBK.US,D,20140313,000000,5.47464,5.54876,5.46962,5.54876,6953.2302870202,0
+PKBK.US,D,20140314,000000,5.59779,5.59779,5.47464,5.55359,26380.626815766,0
+PKBK.US,D,20140317,000000,5.45406,5.56393,5.45406,5.49994,16064.044376762,0
+PKBK.US,D,20140318,000000,5.54876,5.54876,5.48508,5.54414,7364.6339782172,0
+PKBK.US,D,20140319,000000,5.51943,5.5398,5.48921,5.52967,14533.216320876,0
+PKBK.US,D,20140320,000000,5.52415,5.5398,5.50969,5.51431,3676.2221196094,0
+PKBK.US,D,20140321,000000,5.52415,5.52415,5.47946,5.51943,17477.038288996,0
+PKBK.US,D,20140324,000000,5.51943,5.52967,5.50969,5.50969,9037.6756557515,0
+PKBK.US,D,20140325,000000,5.50969,5.52415,5.49994,5.49994,17342.951160014,0
+PKBK.US,D,20140326,000000,5.50476,5.52415,5.49994,5.50969,34262.308889832,0
+PKBK.US,D,20140327,000000,5.47946,5.52415,5.47464,5.52415,4589.4367329083,0
+PKBK.US,D,20140328,000000,5.52415,5.54414,5.49994,5.49994,30625.703421968,0
+PKBK.US,D,20140331,000000,5.52415,5.52415,5.47464,5.47464,7767.9111767485,0
+PKBK.US,D,20140401,000000,5.52415,5.52415,5.48438,5.52415,12196.849679511,0
+PKBK.US,D,20140402,000000,5.54876,5.61334,5.47464,5.61334,7907.0773636472,0
+PKBK.US,D,20140403,000000,5.57308,5.58332,5.51372,5.51372,3174.4111975074,0
+PKBK.US,D,20140404,000000,5.58332,5.6923,5.54876,5.6923,22723.705116237,0
+PKBK.US,D,20140407,000000,5.49994,5.71139,5.49994,5.63195,31349.977080791,0
+PKBK.US,D,20140408,000000,5.6668,5.6668,5.62388,5.62388,894.93000480129,0
+PKBK.US,D,20140409,000000,5.64799,5.67192,5.63707,5.6668,8302.228069513,0
+PKBK.US,D,20140411,000000,5.58332,5.62388,5.54876,5.59779,20708.334935163,0
+PKBK.US,D,20140414,000000,5.57308,5.58332,5.57308,5.58332,2454.2007850169,0
+PKBK.US,D,20140415,000000,5.5971,5.69702,5.5971,5.69702,27782.446800585,0
+PKBK.US,D,20140416,000000,5.67192,5.81466,5.62388,5.71139,20371.085489541,0
+PKBK.US,D,20140417,000000,5.81466,5.98763,5.79035,5.98763,18241.944411149,0
+PKBK.US,D,20140421,000000,5.99274,6.01765,5.8059,5.9387,19370.511080086,0
+PKBK.US,D,20140422,000000,5.69702,5.91832,5.67684,5.68284,29492.057695114,0
+PKBK.US,D,20140423,000000,5.87914,5.98241,5.73108,5.94884,4056.1356517271,0
+PKBK.US,D,20140424,000000,5.79035,5.79566,5.65774,5.65774,39840.130293197,0
+PKBK.US,D,20140425,000000,5.72134,5.72134,5.08086,5.39529,103428.91959009,0
+PKBK.US,D,20140428,000000,5.46962,5.6668,5.39529,5.46962,30459.110322323,0
+PKBK.US,D,20140429,000000,5.4265,5.58805,5.25806,5.57308,34599.558335456,0
+PKBK.US,D,20140430,000000,5.62722,5.67192,5.55418,5.6668,19040.372315545,0
+PKBK.US,D,20140501,000000,5.61334,5.65774,5.45406,5.48508,9727.4117207459,0
+PKBK.US,D,20140502,000000,5.49994,5.52415,5.39529,5.41656,1825.4134150147,0
+PKBK.US,D,20140505,000000,5.29232,5.56028,5.29232,5.40563,14182.761324671,0
+PKBK.US,D,20140506,000000,5.56845,5.57308,5.39057,5.44097,13206.566393214,0
+PKBK.US,D,20140507,000000,5.30217,5.45003,5.24063,5.45003,12671.233688867,0
+PKBK.US,D,20140508,000000,5.36615,5.47464,5.36615,5.41656,3794.0562632609,0
+PKBK.US,D,20140509,000000,5.38201,5.45003,5.38201,5.44559,2940.7745333709,0
+PKBK.US,D,20140512,000000,5.58332,5.67192,5.50969,5.64277,11122.121024482,0
+PKBK.US,D,20140513,000000,5.57308,5.61856,5.48508,5.48508,1929.0261965013,0
+PKBK.US,D,20140514,000000,5.56393,5.56393,5.44097,5.49472,9262.1700156392,0
+PKBK.US,D,20140515,000000,5.44097,5.45003,5.33032,5.37639,10848.867708601,0
+PKBK.US,D,20140516,000000,5.4265,5.57308,5.30217,5.57308,19098.273575788,0
+PKBK.US,D,20140519,000000,5.57308,5.57308,5.37343,5.45406,10628.436595046,0
+PKBK.US,D,20140520,000000,5.39057,5.47946,5.39057,5.40563,2787.3869843073,0
+PKBK.US,D,20140521,000000,5.52967,5.6668,5.30739,5.52967,6429.0715100878,0
+PKBK.US,D,20140522,000000,5.63707,5.72134,5.52967,5.69702,27639.217367353,0
+PKBK.US,D,20140523,000000,5.52967,5.74142,5.52967,5.74142,11881.948088718,0
+PKBK.US,D,20140527,000000,5.78001,5.91379,5.61856,5.8943,12781.957151435,0
+PKBK.US,D,20140528,000000,5.85512,5.86024,5.65774,5.67684,11062.188141074,0
+PKBK.US,D,20140529,000000,5.73748,5.73748,5.20884,5.47946,14881.639693915,0
+PKBK.US,D,20140530,000000,5.49994,5.57308,5.4137,5.55359,10657.895130959,0
+PKBK.US,D,20140602,000000,5.52415,5.58805,5.52415,5.58805,3424.3008469752,0
+PKBK.US,D,20140603,000000,5.54876,5.72134,5.54876,5.72134,4260.3137799507,0
+PKBK.US,D,20140604,000000,5.58805,5.68728,5.57308,5.57308,8929.999627932,0
+PKBK.US,D,20140605,000000,5.57308,5.72134,5.57308,5.71641,6699.2773912196,0
+PKBK.US,D,20140606,000000,5.61856,5.61856,5.61334,5.61334,535.33270434765,0
+PKBK.US,D,20140609,000000,5.54876,5.6923,5.54876,5.65774,9506.980607191,0
+PKBK.US,D,20140610,000000,5.68728,5.68728,5.6668,5.68728,6082.6797602158,0
+PKBK.US,D,20140611,000000,5.68284,5.69702,5.66198,5.66198,6249.272859861,0
+PKBK.US,D,20140612,000000,5.67192,5.8943,5.60291,5.77085,7261.0211967305,0
+PKBK.US,D,20140613,000000,5.84517,5.84517,5.6668,5.67192,9611.6092002608,0
+PKBK.US,D,20140616,000000,5.8688,5.8688,5.63707,5.79035,15546.996280912,0
+PKBK.US,D,20140617,000000,5.73158,5.79566,5.67684,5.79566,9295.6917978849,0
+PKBK.US,D,20140618,000000,5.65774,5.78533,5.64799,5.78533,8061.480724294,0
+PKBK.US,D,20140619,000000,5.79566,5.79566,5.68728,5.71139,12102.379202273,0
+PKBK.US,D,20140620,000000,5.72134,5.79566,5.71139,5.71641,54445.469236481,0
+PKBK.US,D,20140623,000000,5.83021,5.8943,5.73158,5.73158,16106.708463257,0
+PKBK.US,D,20140624,000000,5.78001,5.8688,5.72134,5.84005,22606.886784168,0
+PKBK.US,D,20140625,000000,5.83593,5.83593,5.79566,5.79566,2233.769671462,0
+PKBK.US,D,20140626,000000,5.83425,5.83425,5.68284,5.825,3293.2611527421,0
+PKBK.US,D,20140627,000000,5.84005,5.84005,5.65774,5.69702,3379.6051373143,0
+PKBK.US,D,20140630,000000,5.71139,5.81062,5.69702,5.74142,3184.5693133394,0
+PKBK.US,D,20140701,000000,5.81988,5.81988,5.75116,5.81988,4719.4606155582,0
+PKBK.US,D,20140702,000000,5.75116,5.84005,5.75116,5.75589,15615.055656986,0
+PKBK.US,D,20140703,000000,5.81062,5.84005,5.77597,5.80128,2574.0665518348,0
+PKBK.US,D,20140707,000000,5.84005,5.8688,5.80128,5.8059,8404.8250394164,0
+PKBK.US,D,20140708,000000,5.77597,5.77597,5.77085,5.77085,1855.8877625107,0
+PKBK.US,D,20140709,000000,5.77213,5.81988,5.77213,5.80128,2017.4018042399,0
+PKBK.US,D,20140710,000000,5.74142,5.86024,5.73158,5.86024,9096.5927275772,0
+PKBK.US,D,20140711,000000,5.86024,5.91881,5.825,5.8943,13558.037201002,0
+PKBK.US,D,20140714,000000,5.92413,5.92413,5.81988,5.91379,2030.6073548215,0
+PKBK.US,D,20140715,000000,5.9393,5.9393,5.78975,5.80068,17580.651070484,0
+PKBK.US,D,20140716,000000,5.78641,5.88731,5.70165,5.78463,31259.569849886,0
+PKBK.US,D,20140717,000000,5.78463,5.83475,5.5718,5.74546,115196.0809699,0
+PKBK.US,D,20140718,000000,5.69643,5.77027,5.62969,5.65607,8064.5281590436,0
+PKBK.US,D,20140721,000000,5.68668,5.75058,5.60784,5.69643,9143.3200604045,0
+PKBK.US,D,20140722,000000,5.69643,5.78001,5.66582,5.69643,8436.3151984957,0
+PKBK.US,D,20140723,000000,5.78001,5.78001,5.60232,5.62663,15291.011761945,0
+PKBK.US,D,20140724,000000,5.70165,5.73108,5.60784,5.60784,3957.6019281564,0
+PKBK.US,D,20140725,000000,5.67113,5.67113,5.67113,5.67113,1524.7331863868,0
+PKBK.US,D,20140728,000000,5.67113,5.76515,5.67113,5.72075,17031.097003971,0
+PKBK.US,D,20140729,000000,5.68668,5.73108,5.64701,5.72075,6166.9921216216,0
+PKBK.US,D,20140730,000000,5.73108,5.73108,5.65193,5.71081,8144.7772741166,0
+PKBK.US,D,20140731,000000,5.65036,5.6917,5.65036,5.67634,2297.7658012038,0
+PKBK.US,D,20140801,000000,5.6917,5.69643,5.60784,5.61748,39050.844693049,0
+PKBK.US,D,20140804,000000,5.70617,5.71081,5.64701,5.70165,3042.3556916911,0
+PKBK.US,D,20140805,000000,5.65193,5.65193,5.5971,5.61748,30133.034804115,0
+PKBK.US,D,20140806,000000,5.60232,5.6104,5.60232,5.6104,2325.1927139502,0
+PKBK.US,D,20140807,000000,5.5971,5.67113,5.5971,5.63363,25326.214392401,0
+PKBK.US,D,20140808,000000,5.66129,5.66129,5.63363,5.63657,1580.6028234629,0
+PKBK.US,D,20140811,000000,5.64159,5.67113,5.61748,5.67113,9721.3168512467,0
+PKBK.US,D,20140813,000000,5.64159,5.67113,5.64159,5.67113,2493.8174367618,0
+PKBK.US,D,20140814,000000,5.60232,5.67113,5.60232,5.61276,5761.6832999238,0
+PKBK.US,D,20140815,000000,5.61748,5.64701,5.61748,5.64701,4848.4686866249,0
+PKBK.US,D,20140818,000000,5.64701,5.64701,5.60232,5.60232,7539.353570528,0
+PKBK.US,D,20140819,000000,5.5971,5.67113,5.5971,5.64159,12190.754810012,0
+PKBK.US,D,20140820,000000,5.5971,5.67113,5.5971,5.66582,4752.9823978039,0
+PKBK.US,D,20140821,000000,5.66129,5.73108,5.66129,5.73108,11346.61538437,0
+PKBK.US,D,20140822,000000,5.74546,5.81988,5.72075,5.81988,20264.425273304,0
+PKBK.US,D,20140825,000000,5.76515,5.81988,5.76515,5.81988,2594.3827834989,0
+PKBK.US,D,20140826,000000,5.81062,5.8688,5.81062,5.8688,10156.084208858,0
+PKBK.US,D,20140828,000000,5.81988,5.84517,5.69643,5.70165,26186.606803374,0
+PKBK.US,D,20140829,000000,5.62663,5.68668,5.62663,5.66129,797.41209281386,0
+PKBK.US,D,20140902,000000,5.63707,5.74546,5.63707,5.74546,3739.2024377679,0
+PKBK.US,D,20140903,000000,5.75058,5.8688,5.74546,5.8688,18837.209998905,0
+PKBK.US,D,20140904,000000,5.8688,5.88436,5.86024,5.8688,5128.8326835888,0
+PKBK.US,D,20140905,000000,5.78463,5.86467,5.77529,5.80728,7488.5629913679,0
+PKBK.US,D,20140908,000000,5.77529,5.81466,5.77027,5.77085,16200.163128912,0
+PKBK.US,D,20140909,000000,5.81988,5.81988,5.71602,5.71602,4403.5432131823,0
+PKBK.US,D,20140910,000000,5.70617,5.80068,5.68668,5.79566,18239.912787982,0
+PKBK.US,D,20140911,000000,5.81466,5.825,5.69643,5.79566,9885.8783277255,0
+PKBK.US,D,20140912,000000,5.825,5.825,5.72134,5.78975,3744.2814956839,0
+PKBK.US,D,20140915,000000,5.72596,5.825,5.72596,5.825,11217.607313304,0
+PKBK.US,D,20140916,000000,5.7361,5.81466,5.73108,5.81062,4130.2898973008,0
+PKBK.US,D,20140917,000000,5.72596,5.73108,5.72596,5.73108,1233.1952620077,0
+PKBK.US,D,20140918,000000,5.7361,5.81466,5.71641,5.77027,26630.516465233,0
+PKBK.US,D,20140919,000000,5.71081,5.81062,5.67684,5.72075,13346.748391696,0
+PKBK.US,D,20140922,000000,5.70617,5.71081,5.60784,5.61216,3013.9129673614,0
+PKBK.US,D,20140923,000000,5.67634,5.70165,5.59218,5.59218,18272.418758645,0
+PKBK.US,D,20140924,000000,5.57721,5.65666,5.57721,5.5971,4219.6813166226,0
+PKBK.US,D,20140925,000000,5.5718,5.67634,5.5718,5.65666,14605.338943284,0
+PKBK.US,D,20140926,000000,5.59218,5.5971,5.59218,5.5971,2792.4660422233,0
+PKBK.US,D,20140929,000000,5.5718,5.65666,5.5718,5.64701,7897.9350593984,0
+PKBK.US,D,20140930,000000,5.46765,5.53321,5.10213,5.22607,63871.184917016,0
+PKBK.US,D,20141001,000000,5.28976,5.28976,5.23542,5.28976,9589.2613454304,0
+PKBK.US,D,20141002,000000,5.29498,5.29498,5.27942,5.27942,928.45178704697,0
+PKBK.US,D,20141003,000000,5.161,5.31989,5.161,5.31506,9608.5617655112,0
+PKBK.US,D,20141007,000000,5.30985,5.30985,5.30985,5.30985,203.16231664047,0
+PKBK.US,D,20141008,000000,5.3252,5.54778,5.3252,5.39884,6957.293533353,0
+PKBK.US,D,20141009,000000,5.42433,5.4838,5.42433,5.44147,14271.13693241,0
+PKBK.US,D,20141013,000000,5.47385,5.47385,5.37413,5.37413,4043.9459127286,0
+PKBK.US,D,20141014,000000,5.4838,5.4838,5.18207,5.44383,4729.6187313902,0
+PKBK.US,D,20141015,000000,5.47385,5.47385,5.15026,5.1547,8751.2167892884,0
+PKBK.US,D,20141016,000000,4.96096,5.4143,4.826,5.01106,21264.999682759,0
+PKBK.US,D,20141017,000000,5.06541,5.17015,5.06541,5.16523,2735.580593564,0
+PKBK.US,D,20141020,000000,5.12555,5.24959,4.98133,5.24959,19492.40847007,0
+PKBK.US,D,20141021,000000,5.37413,5.54178,5.34872,5.53843,33439.501507439,0
+PKBK.US,D,20141022,000000,5.53843,5.53843,5.47385,5.51805,13265.483465039,0
+PKBK.US,D,20141023,000000,5.53843,5.53843,5.49866,5.49866,2861.5412298811,0
+PKBK.US,D,20141024,000000,5.5337,5.58332,5.5337,5.57839,4423.8594448463,0
+PKBK.US,D,20141027,000000,5.59848,5.59848,5.52849,5.5337,6308.1899316867,0
+PKBK.US,D,20141028,000000,5.64799,5.67241,5.52849,5.56343,7832.9231180735,0
+PKBK.US,D,20141029,000000,5.65922,5.65922,5.59779,5.59779,10265.791859843,0
+PKBK.US,D,20141030,000000,5.58332,5.60892,5.57308,5.60892,4087.6258108063,0
+PKBK.US,D,20141031,000000,5.59779,5.64799,5.5971,5.64799,13393.475724523,0
+PKBK.US,D,20141103,000000,5.65193,5.65774,5.64111,5.65774,3504.5499620482,0
+PKBK.US,D,20141104,000000,5.66198,5.66198,5.42433,5.42433,22797.859361811,0
+PKBK.US,D,20141105,000000,5.56343,5.59779,5.45288,5.59779,23460.168514058,0
+PKBK.US,D,20141106,000000,5.60291,5.60291,5.41922,5.57839,6660.6765510579,0
+PKBK.US,D,20141110,000000,5.56343,5.67241,5.55969,5.62388,7384.9502098812,0
+PKBK.US,D,20141111,000000,5.62388,5.84223,5.6159,5.74694,18227.723048984,0
+PKBK.US,D,20141112,000000,5.6668,5.6668,5.55782,5.55782,5590.0111423626,0
+PKBK.US,D,20141113,000000,5.64799,5.78405,5.5337,5.56343,12684.439239448,0
+PKBK.US,D,20141114,000000,5.6668,5.67241,5.57367,5.67241,7422.5352384597,0
+PKBK.US,D,20141117,000000,5.68284,5.68284,5.64799,5.65922,23750.690626855,0
+PKBK.US,D,20141118,000000,5.52849,5.65489,5.52849,5.63195,3084.0039666024,0
+PKBK.US,D,20141119,000000,5.61334,5.61334,5.58332,5.58332,12824.621237929,0
+PKBK.US,D,20141120,000000,5.57308,5.63589,5.5086,5.51805,15674.988540396,0
+PKBK.US,D,20141121,000000,5.59326,5.61679,5.59326,5.59779,6933.9298669394,0
+PKBK.US,D,20141124,000000,5.51323,5.59149,5.51323,5.59149,619.64506575345,0
+PKBK.US,D,20141125,000000,5.5086,5.59779,5.5086,5.59779,1883.3146752572,0
+PKBK.US,D,20141126,000000,5.59779,5.59779,5.59779,5.59779,11820.999393726,0
+PKBK.US,D,20141201,000000,5.54818,5.59779,5.49866,5.56953,10278.997410424,0
+PKBK.US,D,20141202,000000,5.59779,5.59779,5.5086,5.5086,1075.7444666113,0
+PKBK.US,D,20141203,000000,5.59779,5.59779,5.58805,5.58805,802.49115072987,0
+PKBK.US,D,20141204,000000,5.58805,5.58805,5.50791,5.54818,14248.78907758,0
+PKBK.US,D,20141205,000000,5.54818,5.67241,5.51805,5.5525,36499.125996045,0
+PKBK.US,D,20141208,000000,5.52347,5.59779,5.52347,5.59779,21553.490172388,0
+PKBK.US,D,20141209,000000,5.5337,5.57308,5.50358,5.52347,18112.936340082,0
+PKBK.US,D,20141210,000000,5.54286,5.54286,5.54286,5.54286,398.19814061533,0
+PKBK.US,D,20141211,000000,5.52849,5.58332,5.50358,5.57839,56366.368940316,0
+PKBK.US,D,20141212,000000,5.6668,5.6668,5.59277,5.6668,3851.9575235034,0
+PKBK.US,D,20141215,000000,5.72203,5.72203,5.6668,5.6983,8913.7466426008,0
+PKBK.US,D,20141216,000000,5.6983,5.6983,5.66198,5.67241,2984.4544314486,0
+PKBK.US,D,20141217,000000,5.67241,5.72203,5.62388,5.70805,25659.400591692,0
+PKBK.US,D,20141218,000000,5.70805,5.70805,5.70805,5.70805,614.56600783743,0
+PKBK.US,D,20141222,000000,5.66198,5.70805,5.63657,5.70805,4186.159534377,0
+PKBK.US,D,20141223,000000,5.70805,5.70805,5.6983,5.70805,3699.585786023,0
+PKBK.US,D,20141224,000000,5.72203,5.72203,5.72203,5.72203,398.19814061533,0
+PKBK.US,D,20141226,000000,5.72774,5.72774,5.51805,5.52347,9998.6334134609,0
+PKBK.US,D,20141229,000000,5.52347,5.61334,5.50358,5.60291,32439.942909567,0
+PKBK.US,D,20141230,000000,5.67192,5.74694,5.6668,5.74644,5529.0624473705,0
+PKBK.US,D,20141231,000000,5.70805,5.74694,5.70805,5.74694,6436.1821911702,0
+PKBK.US,D,20150102,000000,5.6983,5.84223,5.6983,5.7615,10643.673768795,0
+PKBK.US,D,20150105,000000,5.83731,5.84223,5.72203,5.79852,7697.8201775076,0
+PKBK.US,D,20150106,000000,5.82224,5.82224,5.73286,5.82224,15351.960456937,0
+PKBK.US,D,20150107,000000,5.83731,5.83731,5.72203,5.73286,6058.3002822189,0
+PKBK.US,D,20150108,000000,5.7424,5.82224,5.7424,5.82224,1195.6102334292,0
+PKBK.US,D,20150109,000000,5.82224,5.84223,5.74694,5.74694,1711.642517696,0
+PKBK.US,D,20150112,000000,5.74644,5.8185,5.74644,5.80246,4542.709400081,0
+PKBK.US,D,20150113,000000,5.84695,5.92157,5.84695,5.92157,30724.237145539,0
+PKBK.US,D,20150114,000000,5.94224,5.94716,5.81644,5.81644,2279.4811927061,0
+PKBK.US,D,20150115,000000,5.82687,5.82687,5.59671,5.59671,16750.733007007,0
+PKBK.US,D,20150116,000000,5.66394,5.84636,5.66394,5.78798,10543.108422057,0
+PKBK.US,D,20150120,000000,5.62663,5.86595,5.62663,5.82165,5401.070187887,0
+PKBK.US,D,20150121,000000,5.63087,5.82165,5.62201,5.82165,10007.77571771,0
+PKBK.US,D,20150122,000000,5.75176,5.91163,5.75176,5.91163,396.16651744892,0
+PKBK.US,D,20150123,000000,5.76643,5.91163,5.76643,5.91163,1601.9348667101,0
+PKBK.US,D,20150126,000000,5.8758,5.8758,5.76643,5.76643,4617.879457238,0
+PKBK.US,D,20150127,000000,5.85679,5.93624,5.72134,5.85679,2268.3072652909,0
+PKBK.US,D,20150128,000000,5.84636,5.84636,5.65666,5.65666,6247.2412366946,0
+PKBK.US,D,20150129,000000,5.83179,5.83179,5.78119,5.78119,674.49889124637,0
+PKBK.US,D,20150130,000000,5.78119,5.78119,5.62663,5.73689,30765.88542045,0
+PKBK.US,D,20150202,000000,5.72527,5.72527,5.64701,5.64701,4720.4764271414,0
+PKBK.US,D,20150203,000000,5.69702,5.73856,5.69121,5.72646,9781.2497346556,0
+PKBK.US,D,20150204,000000,5.72646,5.72646,5.72646,5.72646,1052.3808001977,0
+PKBK.US,D,20150205,000000,5.72134,5.72134,5.64701,5.71641,12555.431168381,0
+PKBK.US,D,20150206,000000,5.67684,5.72646,5.65193,5.71641,6813.0482885383,0
+PKBK.US,D,20150209,000000,5.71641,5.78119,5.69702,5.74644,18613.7314506,0
+PKBK.US,D,20150210,000000,5.79163,5.79674,5.74644,5.78405,18893.079635981,0
+PKBK.US,D,20150211,000000,5.83661,5.84636,5.63657,5.83947,11021.555677746,0
+PKBK.US,D,20150212,000000,5.83661,5.86595,5.65193,5.84636,67634.76683278,0
+PKBK.US,D,20150213,000000,5.71641,5.71641,5.71641,5.71641,998.54278628793,0
+PKBK.US,D,20150217,000000,5.84163,5.88633,5.83661,5.88101,23611.524439956,0
+PKBK.US,D,20150218,000000,5.76957,5.76957,5.76957,5.76957,204.17812822368,0
+PKBK.US,D,20150219,000000,5.69702,5.88101,5.69702,5.74644,18174.900846656,0
+PKBK.US,D,20150220,000000,5.78227,5.78227,5.78227,5.78227,538.38013909726,0
+PKBK.US,D,20150223,000000,5.77145,5.8118,5.74644,5.80728,9672.557895253,0
+PKBK.US,D,20150224,000000,5.8118,5.87058,5.74644,5.86595,12760.625108188,0
+PKBK.US,D,20150225,000000,5.86595,5.89174,5.82165,5.89174,8061.480724294,0
+PKBK.US,D,20150226,000000,5.77145,5.82687,5.77145,5.77145,31596.81929551,0
+PKBK.US,D,20150227,000000,5.78641,5.89145,5.78641,5.89145,15261.553226033,0
+PKBK.US,D,20150302,000000,5.83179,5.86192,5.78641,5.78641,12809.384064182,0
+PKBK.US,D,20150303,000000,5.89715,5.89715,5.78641,5.8118,3600.0362508692,0
+PKBK.US,D,20150304,000000,5.89145,5.89145,5.79674,5.89145,20012.50400067,0
+PKBK.US,D,20150305,000000,5.85679,5.89715,5.85679,5.87058,7408.3138762949,0
+PKBK.US,D,20150306,000000,5.80186,5.80728,5.78119,5.80728,600.3446456726,0
+PKBK.US,D,20150309,000000,5.83179,5.83179,5.82687,5.82687,396.16651744892,0
+PKBK.US,D,20150310,000000,5.81644,5.86595,5.80186,5.86595,15411.893340346,0
+PKBK.US,D,20150311,000000,5.88101,5.88101,5.82165,5.8758,8606.9715444737,0
+PKBK.US,D,20150312,000000,5.89715,5.99619,5.87058,5.94716,27416.754630632,0
+PKBK.US,D,20150313,000000,5.96164,5.97079,5.96164,5.97079,799.44371598026,0
+PKBK.US,D,20150316,000000,5.94716,5.96164,5.84163,5.89715,42022.093573916,0
+PKBK.US,D,20150317,000000,5.93161,5.97079,5.89715,5.89715,4596.5474139907,0
+PKBK.US,D,20150318,000000,5.89715,5.97551,5.86595,5.89715,3805.2301906761,0
+PKBK.US,D,20150319,000000,5.87058,5.97079,5.87058,5.95199,4998.8088009389,0
+PKBK.US,D,20150320,000000,5.96646,6.29605,5.79674,6.0781,34424.838743145,0
+PKBK.US,D,20150323,000000,6.14622,6.24683,6.08046,6.0905,12005.877101869,0
+PKBK.US,D,20150324,000000,6.13658,6.24683,6.0781,6.24111,34020.545733031,0
+PKBK.US,D,20150325,000000,6.03133,6.16177,6.03133,6.16177,1601.9348667101,0
+PKBK.US,D,20150327,000000,6.00604,6.13056,5.97079,6.05171,9803.5975894861,0
+PKBK.US,D,20150330,000000,6.10537,6.13056,6.08046,6.12131,3805.2301906761,0
+PKBK.US,D,20150331,000000,6.22005,6.29605,6.00604,6.29605,41137.321684946,0
+PKBK.US,D,20150401,000000,6.09533,6.29605,6.09533,6.29605,25413.574188557,0
+PKBK.US,D,20150402,000000,6.27202,6.27202,6.12653,6.14622,3805.2301906761,0
+PKBK.US,D,20150406,000000,6.18255,6.27202,6.09533,6.09533,3600.0362508692,0
+PKBK.US,D,20150407,000000,6.23581,6.23581,6.22005,6.22005,821.79157081072,0
+PKBK.US,D,20150408,000000,6.22005,6.22005,6.21493,6.22005,1398.7725500697,0
+PKBK.US,D,20150409,000000,6.24683,6.29605,6.23127,6.29605,9276.391377804,0
+PKBK.US,D,20150410,000000,6.29605,6.37126,6.29605,6.37126,23012.195605867,0
+PKBK.US,D,20150413,000000,6.34586,6.34586,6.34586,6.34586,10609.136174966,0
+PKBK.US,D,20150414,000000,6.35659,6.35659,6.35659,6.35659,203.16231664047,0
+PKBK.US,D,20150415,000000,6.27666,6.3311,6.27666,6.32548,2235.8012946284,0
+PKBK.US,D,20150416,000000,6.37638,6.37638,6.2611,6.29605,6179.18186062,0
+PKBK.US,D,20150417,000000,6.37638,6.37638,6.23069,6.32548,5780.9837200047,0
+PKBK.US,D,20150420,000000,6.32548,6.32548,6.30195,6.32548,1466.8319261442,0
+PKBK.US,D,20150421,000000,6.32548,6.32548,6.23511,6.27666,4721.4922387246,0
+PKBK.US,D,20150422,000000,6.32548,6.32548,6.27144,6.27666,3329.8303697374,0
+PKBK.US,D,20150423,000000,6.27144,6.27144,6.27144,6.27144,392.10327111611,0
+PKBK.US,D,20150424,000000,6.28108,6.32548,6.25057,6.32548,14432.65097414,0
+PKBK.US,D,20150427,000000,6.32548,6.32548,6.20528,6.27144,16537.412574535,0
+PKBK.US,D,20150428,000000,6.27666,6.27666,6.27606,6.27666,1320.5550581631,0
+PKBK.US,D,20150429,000000,6.25057,6.25638,6.21946,6.25638,31269.727965718,0
+PKBK.US,D,20150501,000000,6.32548,6.33642,6.32548,6.33642,995.49535153832,0
+PKBK.US,D,20150504,000000,6.23511,6.24111,6.23069,6.24111,1787.8283864362,0
+PKBK.US,D,20150505,000000,6.32548,6.40099,6.32548,6.39686,6772.4158252102,0
+PKBK.US,D,20150506,000000,6.38101,6.40099,6.28108,6.2865,29166.99798849,0
+PKBK.US,D,20150507,000000,6.27666,6.30127,6.23511,6.23511,19340.03673259,0
+PKBK.US,D,20150508,000000,6.25638,6.2611,6.21946,6.22527,11753.955829235,0
+PKBK.US,D,20150511,000000,6.22527,6.24111,6.22527,6.24111,1993.022326243,0
+PKBK.US,D,20150512,000000,6.21946,6.24111,6.21434,6.21946,21568.727346136,0
+PKBK.US,D,20150513,000000,6.21434,6.21434,6.21434,6.21434,10361.278148664,0
+PKBK.US,D,20150514,000000,6.21434,6.21434,6.18127,6.18127,995.49535153832,0
+PKBK.US,D,20150515,000000,6.21434,6.21434,6.19357,6.20922,2775.1972453089,0
+PKBK.US,D,20150518,000000,6.20076,6.20076,6.20076,6.20076,388.04002478331,0
+PKBK.US,D,20150519,000000,6.25057,6.25057,6.25057,6.25057,1428.2310859825,0
+PKBK.US,D,20150520,000000,6.24614,6.25057,6.17625,6.20922,2987.5018661982,0
+PKBK.US,D,20150521,000000,6.20922,6.22527,6.20922,6.20922,1787.8283864362,0
+PKBK.US,D,20150522,000000,6.14002,6.21946,6.12476,6.21434,3389.7632531463,0
+PKBK.US,D,20150526,000000,6.20528,6.23511,6.17625,6.22527,21554.505983971,0
+PKBK.US,D,20150527,000000,6.02957,6.23511,6.02444,6.23069,1787.8283864362,0
+PKBK.US,D,20150529,000000,6.42717,6.42717,6.18127,6.29605,13946.077225785,0
+PKBK.US,D,20150601,000000,6.24614,6.24614,6.07602,6.09926,59221.815300698,0
+PKBK.US,D,20150602,000000,6.04463,6.21946,6.04463,6.0845,18789.466854494,0
+PKBK.US,D,20150603,000000,6.1353,6.1353,6.12998,6.1353,3583.783265538,0
+PKBK.US,D,20150604,000000,6.1353,6.42245,6.1353,6.25638,8565.3232695624,0
+PKBK.US,D,20150605,000000,6.18569,6.2611,6.18569,6.2611,599.3288340894,0
+PKBK.US,D,20150608,000000,6.28108,6.28108,6.22527,6.23069,16735.495833259,0
+PKBK.US,D,20150609,000000,6.39144,6.39686,6.27666,6.29949,39121.951503873,0
+PKBK.US,D,20150610,000000,6.25057,6.2865,6.17625,6.28108,122530.24060062,0
+PKBK.US,D,20150611,000000,6.35659,6.36624,6.35118,6.35659,3141.9052268449,0
+PKBK.US,D,20150612,000000,6.36083,6.36083,6.26622,6.2865,45412.872638645,0
+PKBK.US,D,20150615,000000,6.34094,6.36083,6.3311,6.33642,21506.76283956,0
+PKBK.US,D,20150616,000000,6.34586,7.00346,6.34094,6.83789,54574.477307548,0
+PKBK.US,D,20150617,000000,6.82775,6.82775,6.451,6.78305,19519.835382817,0
+PKBK.US,D,20150618,000000,6.77724,6.77724,6.74416,6.75322,20319.279098797,0
+PKBK.US,D,20150619,000000,6.75322,6.76257,6.32548,6.32548,98985.759725154,0
+PKBK.US,D,20150622,000000,6.5522,6.63321,6.43683,6.4764,14534.23213246,0
+PKBK.US,D,20150623,000000,6.52818,6.52818,6.37638,6.39144,28041.478754301,0
+PKBK.US,D,20150624,000000,6.41142,6.57081,6.41142,6.57081,10157.10002044,0
+PKBK.US,D,20150625,000000,6.62288,6.72231,6.58065,6.68205,12548.320487299,0
+PKBK.US,D,20150626,000000,6.65212,6.66718,6.52818,6.52818,18325.240960971,0
+PKBK.US,D,20150629,000000,6.52818,6.54255,6.41674,6.49697,5178.6074511657,0
+PKBK.US,D,20150630,000000,6.70281,6.70281,6.44155,6.44155,5116.6429445903,0
+PKBK.US,D,20150701,000000,6.43239,6.6281,6.43239,6.6281,1993.022326243,0
+PKBK.US,D,20150702,000000,6.52818,6.60732,6.4063,6.60732,6574.3325664857,0
+PKBK.US,D,20150706,000000,6.48605,6.62288,6.44155,6.56145,6370.1544382621,0
+PKBK.US,D,20150707,000000,6.40099,6.53744,6.28108,6.51282,22508.353060599,0
+PKBK.US,D,20150708,000000,6.41142,6.41142,6.29605,6.29605,1190.5311755132,0
+PKBK.US,D,20150709,000000,6.3311,6.44716,6.24614,6.24614,28481.325169828,0
+PKBK.US,D,20150710,000000,6.30659,6.41142,6.22527,6.34094,17725.912126881,0
+PKBK.US,D,20150713,000000,6.3311,6.34094,6.29605,6.31111,11495.939687101,0
+PKBK.US,D,20150714,000000,6.3311,6.34094,6.2804,6.2804,16007.158928103,0
+PKBK.US,D,20150715,000000,6.34586,6.34586,6.30659,6.30659,1779.7018937706,0
+PKBK.US,D,20150716,000000,6.34586,6.78512,6.34586,6.6087,5552.4261137842,0
+PKBK.US,D,20150717,000000,6.6087,6.6087,6.30659,6.56785,2379.03072786,0
+PKBK.US,D,20150720,000000,6.35659,6.46212,6.35659,6.36624,5744.4145030094,0
+PKBK.US,D,20150721,000000,6.4071,6.44716,6.36083,6.36083,4163.8116795465,0
+PKBK.US,D,20150723,000000,6.4071,6.55673,6.4071,6.50809,7734.3893945028,0
+PKBK.US,D,20150724,000000,6.55673,6.55673,6.43731,6.51341,1984.8958335774,0
+PKBK.US,D,20150727,000000,6.4764,6.4764,6.23511,6.25579,29535.737593192,0
+PKBK.US,D,20150728,000000,6.4764,6.4764,6.25057,6.2804,6541.8265958233,0
+PKBK.US,D,20150729,000000,6.26563,6.2865,6.25579,6.25579,3965.7284208221,0
+PKBK.US,D,20150730,000000,6.48162,6.48162,6.29605,6.29605,4954.113091278,0
+PKBK.US,D,20150731,000000,6.46212,6.46212,6.2865,6.30127,1186.4679291804,0
+PKBK.US,D,20150803,000000,6.2804,6.29811,6.2804,6.2804,9318.0396527153,0
+PKBK.US,D,20150804,000000,6.30127,6.39686,6.25579,6.39686,23987.374725741,0
+PKBK.US,D,20150805,000000,6.30659,6.31987,6.2611,6.31485,7734.3893945028,0
+PKBK.US,D,20150806,000000,6.32548,6.32548,6.31111,6.31111,22326.522787205,0
+PKBK.US,D,20150807,000000,6.34094,6.34094,6.29605,6.31987,12687.486674198,0
+PKBK.US,D,20150811,000000,6.36427,6.36427,6.36427,6.36427,240.74734521896,0
+PKBK.US,D,20150812,000000,6.30127,6.34094,6.30127,6.33642,7534.274512612,0
+PKBK.US,D,20150813,000000,6.33642,6.33642,6.30659,6.30659,7138.1079951631,0
+PKBK.US,D,20150814,000000,6.31485,6.41212,6.31485,6.31485,9713.1903585811,0
+PKBK.US,D,20150818,000000,6.31987,6.46684,6.31987,6.46684,598.3130225062,0
+PKBK.US,D,20150819,000000,6.42777,6.42777,6.31485,6.35659,16451.068589962,0
+PKBK.US,D,20150820,000000,6.35659,6.35659,6.35659,6.35659,203.16231664047,0
+PKBK.US,D,20150821,000000,6.31987,6.34094,6.27666,6.34094,2578.1297981676,0
+PKBK.US,D,20150824,000000,6.30659,6.30659,6.18057,6.21375,10023.012891458,0
+PKBK.US,D,20150825,000000,6.27666,6.30659,6.19121,6.19121,7734.3893945028,0
+PKBK.US,D,20150826,000000,6.25579,6.25579,6.18057,6.2046,3764.597727348,0
+PKBK.US,D,20150827,000000,6.25579,6.25579,6.18057,6.25579,22600.791914669,0
+PKBK.US,D,20150828,000000,6.25057,6.25057,6.12417,6.12417,33301.351132123,0
+PKBK.US,D,20150831,000000,6.17023,6.18057,6.1095,6.18057,1387.5986226544,0
+PKBK.US,D,20150901,000000,6.05427,6.18057,6.05427,6.17023,6146.6758899575,0
+PKBK.US,D,20150902,000000,6.18057,6.18057,6.0648,6.0648,33898.648343047,0
+PKBK.US,D,20150903,000000,6.18057,6.18057,6.12417,6.12889,1186.4679291804,0
+PKBK.US,D,20150904,000000,6.05949,6.36624,6.05949,6.34586,16852.314165327,0
+PKBK.US,D,20150908,000000,6.26563,6.4071,6.05427,6.23511,1782.7493285202,0
+PKBK.US,D,20150909,000000,6.27066,6.32548,6.25579,6.32548,793.34884648105,0
+PKBK.US,D,20150910,000000,6.4071,6.4071,6.33642,6.39686,2758.9442599776,0
+PKBK.US,D,20150911,000000,6.13402,6.4071,6.13402,6.4071,793.34884648105,0
+PKBK.US,D,20150914,000000,6.27066,6.4071,6.1095,6.35659,21603.264939965,0
+PKBK.US,D,20150915,000000,6.26563,6.4071,6.26563,6.4071,1387.5986226544,0
+PKBK.US,D,20150916,000000,6.17023,6.40168,6.17023,6.30659,2379.03072786,0
+PKBK.US,D,20150917,000000,6.2611,6.35659,6.2611,6.26563,1770.5595895217,0
+PKBK.US,D,20150918,000000,6.18057,6.3311,6.18057,6.3311,42814.426608814,0
+PKBK.US,D,20150922,000000,6.20844,6.21375,6.2046,6.21375,1984.8958335774,0
+PKBK.US,D,20150923,000000,6.22478,6.39144,6.22478,6.31987,1986.9274567438,0
+PKBK.US,D,20150924,000000,6.2804,6.39144,6.25579,6.39144,7006.0524893467,0
+PKBK.US,D,20150925,000000,6.36624,6.39144,6.22989,6.2611,21211.161668849,0
+PKBK.US,D,20150928,000000,6.24043,6.35118,6.24043,6.35118,684.6570070784,0
+PKBK.US,D,20150929,000000,6.20006,6.37638,6.20006,6.30659,6343.7433370988,0
+PKBK.US,D,20150930,000000,6.05427,6.38179,6.05427,6.38179,7335.1754423043,0
+PKBK.US,D,20151001,000000,6.2046,6.36083,6.12889,6.13942,3965.7284208221,0
+PKBK.US,D,20151002,000000,6.2865,6.2865,6.2865,6.2865,598.3130225062,0
+PKBK.US,D,20151005,000000,6.36624,6.41142,6.22989,6.4071,11276.52438513,0
+PKBK.US,D,20151006,000000,6.35659,6.35659,6.25579,6.25579,6541.8265958233,0
+PKBK.US,D,20151007,000000,6.37638,6.37638,6.15528,6.17467,23588.160773543,0
+PKBK.US,D,20151008,000000,6.05427,6.20844,6.05427,6.11433,20615.896081092,0
+PKBK.US,D,20151009,000000,6.17467,6.22478,6.17467,6.20844,1984.8958335774,0
+PKBK.US,D,20151012,000000,6.23511,6.30659,6.21375,6.30659,14411.318930892,0
+PKBK.US,D,20151013,000000,6.3311,6.34094,6.3311,6.33642,13993.820370196,0
+PKBK.US,D,20151014,000000,6.33642,6.34094,6.23983,6.34094,4336.4996486909,0
+PKBK.US,D,20151015,000000,6.3311,6.34094,6.24466,6.31485,11042.887720993,0
+PKBK.US,D,20151016,000000,6.23983,6.34094,6.23983,6.24988,1576.5395771301,0
+PKBK.US,D,20151019,000000,6.26563,6.34094,6.23983,6.24466,13526.547041923,0
+PKBK.US,D,20151020,000000,6.10803,6.23983,6.08774,6.11324,15336.72328319,0
+PKBK.US,D,20151021,000000,6.22409,6.23983,6.08774,6.15409,15177.240864627,0
+PKBK.US,D,20151022,000000,6.10271,6.10271,6.09188,6.09188,389.05583636651,0
+PKBK.US,D,20151023,000000,6.13786,6.24988,6.13786,6.23443,6699.2773912196,0
+PKBK.US,D,20151026,000000,6.20774,6.23983,6.20774,6.23983,5129.848495172,0
+PKBK.US,D,20151027,000000,6.2552,6.34094,6.2552,6.31485,15375.324123351,0
+PKBK.US,D,20151028,000000,6.34094,6.34094,6.29152,6.31485,48687.84918289,0
+PKBK.US,D,20151029,000000,6.29152,6.31111,6.15409,6.15409,12415.249169899,0
+PKBK.US,D,20151030,000000,6.27666,6.38248,6.20774,6.31485,45730.821664187,0
+PKBK.US,D,20151102,000000,6.37727,6.39223,6.37727,6.39223,1559.2707802156,0
+PKBK.US,D,20151103,000000,6.32548,6.34586,6.27066,6.34094,6109.0908613791,0
+PKBK.US,D,20151104,000000,6.38888,6.41084,6.34094,6.41084,913.21461329893,0
+PKBK.US,D,20151105,000000,6.36141,6.44313,6.34094,6.44313,27006.366751018,0
+PKBK.US,D,20151106,000000,6.4634,6.49333,6.41792,6.49333,26808.283492294,0
+PKBK.US,D,20151109,000000,6.44313,6.44716,6.38672,6.39223,21098.406583113,0
+PKBK.US,D,20151110,000000,6.47778,6.49333,6.36683,6.41792,30551.549176394,0
+PKBK.US,D,20151112,000000,6.4127,6.48299,6.4127,6.48299,17145.883712872,0
+PKBK.US,D,20151113,000000,6.42245,6.48299,6.42245,6.48299,3549.2456717091,0
+PKBK.US,D,20151116,000000,6.47236,6.47236,6.47236,6.47236,389.05583636651,0
+PKBK.US,D,20151117,000000,6.57356,6.59956,6.42245,6.54501,24248.438302624,0
+PKBK.US,D,20151118,000000,6.41792,6.63203,6.41792,6.41792,15177.240864627,0
+PKBK.US,D,20151119,000000,6.44313,6.51922,6.37126,6.43801,21683.514055038,0
+PKBK.US,D,20151120,000000,6.4127,6.54501,6.40778,6.41792,14787.169216677,0
+PKBK.US,D,20151123,000000,6.44313,6.58931,6.44313,6.44313,4927.7019901147,0
+PKBK.US,D,20151124,000000,6.42245,6.55437,6.42245,6.44313,4141.4638247161,0
+PKBK.US,D,20151125,000000,6.44313,6.44313,6.33642,6.34094,27596.553280859,0
+PKBK.US,D,20151127,000000,6.41792,6.5399,6.34094,6.36683,7095.4439086686,0
+PKBK.US,D,20151130,000000,6.44313,6.50425,6.34094,6.50425,4538.6461537482,0
+PKBK.US,D,20151201,000000,6.53024,6.53024,6.29152,6.39223,3785.9297705952,0
+PKBK.US,D,20151202,000000,6.51479,6.51479,6.51479,6.51479,3233.3282693331,0
+PKBK.US,D,20151207,000000,6.34586,6.46754,6.34586,6.4634,1772.5912126881,0
+PKBK.US,D,20151208,000000,6.39686,6.46754,6.39223,6.46754,10314.550815837,0
+PKBK.US,D,20151209,000000,6.44716,6.49333,6.44313,6.49333,11042.887720993,0
+PKBK.US,D,20151210,000000,6.39223,6.49333,6.39223,6.39686,1970.6744714126,0
+PKBK.US,D,20151211,000000,6.41792,6.46754,6.38672,6.38672,5321.8368843972,0
+PKBK.US,D,20151214,000000,6.34094,6.42245,6.34094,6.42245,8751.2167892884,0
+PKBK.US,D,20151215,000000,6.39686,6.57356,6.39686,6.57356,25429.827173888,0
+PKBK.US,D,20151216,000000,6.59424,6.59424,6.46754,6.59424,9462.2848975301,0
+PKBK.US,D,20151217,000000,6.59424,6.59424,6.49845,6.50937,3159.1740237594,0
+PKBK.US,D,20151218,000000,6.57937,6.57937,6.44313,6.44313,7095.4439086686,0
+PKBK.US,D,20151221,000000,6.5586,6.5586,6.39223,6.47236,12612.31661704,0
+PKBK.US,D,20151222,000000,6.41792,6.51479,6.41792,6.51479,586.12328350777,0
+PKBK.US,D,20151223,000000,6.51479,6.51922,6.51479,6.51922,592.21815300698,0
+PKBK.US,D,20151228,000000,6.36141,6.52454,6.36141,6.40778,2708.1536808175,0
+PKBK.US,D,20151229,000000,6.41792,6.44716,6.41792,6.44716,390.07164794971,0
+PKBK.US,D,20151230,000000,6.35197,6.35197,6.35197,6.35197,2702.0588113183,0
+PKBK.US,D,20151231,000000,6.42777,6.42777,6.3311,6.3311,7795.338089495,0
+PKBK.US,D,20160104,000000,6.34094,6.34094,6.34094,6.34094,4538.6461537482,0
+PKBK.US,D,20160105,000000,6.34094,6.36683,6.21316,6.27666,22200.562150887,0
+PKBK.US,D,20160106,000000,6.21316,6.36141,6.21316,6.23983,29723.662736085,0
+PKBK.US,D,20160107,000000,6.21316,6.3311,6.21316,6.23629,2682.7583912375,0
+PKBK.US,D,20160108,000000,6.29152,6.36141,6.29152,6.36141,27404.564891634,0
+PKBK.US,D,20160111,000000,6.39223,6.45316,6.34094,6.35197,23505.880035303,0
+PKBK.US,D,20160112,000000,6.35197,6.35197,6.34094,6.34094,7819.7175674918,0
+PKBK.US,D,20160113,000000,6.29093,6.48349,5.96853,6.20342,41978.413675837,0
+PKBK.US,D,20160114,000000,6.12279,6.12279,5.87176,6.12279,42431.465641946,0
+PKBK.US,D,20160115,000000,6.02041,6.06894,5.8312,5.83593,84422.069056783,0
+PKBK.US,D,20160119,000000,5.83593,5.83593,5.54532,5.8312,142113.0563016,0
+PKBK.US,D,20160120,000000,5.71877,5.79035,5.71877,5.72872,37863.360952285,0
+PKBK.US,D,20160121,000000,5.72872,5.82096,5.70903,5.78001,23142.219488516,0
+PKBK.US,D,20160122,000000,5.84115,5.84115,5.72872,5.82628,13400.586405605,0
+PKBK.US,D,20160125,000000,5.81594,5.87678,5.78001,5.79566,1568.4130844645,0
+PKBK.US,D,20160126,000000,5.92836,6.24939,5.92836,6.24939,19342.068355757,0
+PKBK.US,D,20160127,000000,6.18195,6.24939,6.16246,6.23905,8003.5794640515,0
+PKBK.US,D,20160128,000000,6.12417,6.49963,6.12417,6.44381,23940.647392914,0
+PKBK.US,D,20160129,000000,6.45818,6.49963,6.39715,6.48939,4806.8204117136,0
+PKBK.US,D,20160201,000000,6.47856,6.47856,6.31987,6.31987,2862.5570414643,0
+PKBK.US,D,20160202,000000,6.32548,6.3311,6.32548,6.3311,2156.5679911386,0
+PKBK.US,D,20160203,000000,6.40316,6.40316,6.37727,6.37727,7999.5162177187,0
+PKBK.US,D,20160204,000000,6.45385,6.45385,6.37727,6.42835,13641.333750824,0
+PKBK.US,D,20160205,000000,6.42835,6.42835,5.85148,6.27606,78936.68650749,0
+PKBK.US,D,20160208,000000,6.03517,6.42649,6.03517,6.33642,14802.406390425,0
+PKBK.US,D,20160209,000000,6.34586,6.38721,6.34586,6.38248,2087.4928034809,0
+PKBK.US,D,20160210,000000,6.34586,6.41792,6.34586,6.38248,7006.0524893467,0
+PKBK.US,D,20160211,000000,6.3311,6.3311,6.23443,6.27606,8189.4729837775,0
+PKBK.US,D,20160212,000000,6.08587,6.37727,6.05545,6.37727,72818.453341861,0
+PKBK.US,D,20160216,000000,6.26514,6.39715,6.10093,6.2804,11374.042297117,0
+PKBK.US,D,20160217,000000,6.2549,6.32548,6.20726,6.32548,1626.314344707,0
+PKBK.US,D,20160218,000000,6.24939,6.24939,6.24939,6.24939,200.11488189087,0
+PKBK.US,D,20160219,000000,6.29536,6.31485,6.15281,6.15281,1056.4440465305,0
+PKBK.US,D,20160222,000000,6.1475,6.27606,6.12938,6.13716,6467.6723502495,0
+PKBK.US,D,20160223,000000,6.12279,6.22409,6.12279,6.21828,20258.330403805,0
+PKBK.US,D,20160224,000000,6.12771,6.2865,6.12279,6.2865,3704.664843939,0
+PKBK.US,D,20160225,000000,6.30127,6.35197,6.30127,6.35197,1276.8751600854,0
+PKBK.US,D,20160226,000000,6.32548,6.37727,6.27606,6.37727,1286.0174643342,0
+PKBK.US,D,20160229,000000,6.37126,6.42835,6.2804,6.2804,4116.068535136,0
+PKBK.US,D,20160302,000000,6.42835,6.50495,6.42835,6.50495,13947.093037369,0
+PKBK.US,D,20160303,000000,6.47296,6.50495,6.29093,6.29093,7631.7924245994,0
+PKBK.US,D,20160304,000000,6.46931,6.46931,6.37727,6.38248,3937.2856964924,0
+PKBK.US,D,20160307,000000,6.36683,6.46804,6.13204,6.34094,8031.0063767979,0
+PKBK.US,D,20160308,000000,6.35699,6.37126,6.25972,6.25972,3529.9452516282,0
+PKBK.US,D,20160309,000000,6.37727,6.42304,6.3311,6.42304,2846.304056133,0
+PKBK.US,D,20160310,000000,6.48349,6.48349,6.37727,6.37727,4119.1159698856,0
+PKBK.US,D,20160311,000000,6.40316,6.63321,6.40316,6.63321,6285.8420768563,0
+PKBK.US,D,20160314,000000,6.68264,6.73974,6.49461,6.49461,4367.9898077702,0
+PKBK.US,D,20160315,000000,6.61786,6.78512,6.40316,6.73974,4700.1601954774,0
+PKBK.US,D,20160316,000000,6.73452,6.73452,6.68264,6.73452,6154.8023826232,0
+PKBK.US,D,20160317,000000,6.70351,6.70843,6.70351,6.70843,1010.7325252864,0
+PKBK.US,D,20160318,000000,6.70843,6.74466,6.67289,6.74466,19548.278107147,0
+PKBK.US,D,20160321,000000,6.74466,6.78157,6.74466,6.75529,1668.9784312015,0
+PKBK.US,D,20160322,000000,6.75263,6.75263,6.75263,6.75263,241.76315680216,0
+PKBK.US,D,20160323,000000,6.78512,6.78512,6.73452,6.76051,10597.96224755,0
+PKBK.US,D,20160324,000000,6.79526,6.79526,6.64306,6.64306,1239.2901315069,0
+PKBK.US,D,20160328,000000,6.64306,6.8367,6.64306,6.78512,7909.1089868137,0
+PKBK.US,D,20160329,000000,6.77488,6.8872,6.77488,6.80086,2215.4850629644,0
+PKBK.US,D,20160330,000000,6.8367,6.8872,6.65734,6.73974,20793.663108153,0
+PKBK.US,D,20160331,000000,6.73452,6.76051,6.7291,6.76051,64881.917442301,0
+PKBK.US,D,20160401,000000,6.83079,6.8872,6.83079,6.84073,14881.639693915,0
+PKBK.US,D,20160404,000000,6.8872,6.8872,6.78512,6.78512,3410.0794848104,0
+PKBK.US,D,20160405,000000,6.81583,6.86288,6.81583,6.86288,1815.2552991826,0
+PKBK.US,D,20160406,000000,6.78797,6.88139,6.78512,6.88139,11374.042297117,0
+PKBK.US,D,20160407,000000,6.78512,6.88139,6.78029,6.81662,12068.857420028,0
+PKBK.US,D,20160408,000000,6.85137,6.85728,6.85137,6.85728,1172.2465670155,0
+PKBK.US,D,20160411,000000,6.83079,6.88641,6.78029,6.78029,15764.379959717,0
+PKBK.US,D,20160412,000000,6.86288,6.88139,6.85137,6.85137,9085.418800162,0
+PKBK.US,D,20160413,000000,6.8679,6.88139,6.8679,6.88139,1405.8832311521,0
+PKBK.US,D,20160414,000000,6.92924,6.92924,6.85216,6.92353,22773.479883814,0
+PKBK.US,D,20160415,000000,6.9127,6.92924,6.81583,6.81583,4719.4606155582,0
+PKBK.US,D,20160418,000000,6.91792,6.92924,6.8367,6.8367,1217.9580882596,0
+PKBK.US,D,20160419,000000,6.92353,6.92854,6.87657,6.92353,17084.93501788,0
+PKBK.US,D,20160420,000000,6.92353,7.06184,6.92353,7.05692,35238.50382129,0
+PKBK.US,D,20160421,000000,7.18037,7.18539,7.11402,7.15881,22575.39662509,0
+PKBK.US,D,20160422,000000,7.16461,7.2162,7.08813,7.18539,31359.119385041,0
+PKBK.US,D,20160425,000000,7.16461,7.21177,7.13833,7.20173,11298.87223996,0
+PKBK.US,D,20160426,000000,7.2162,7.2162,7.20173,7.2162,17199.721726782,0
+PKBK.US,D,20160427,000000,7.2162,7.2162,7.20252,7.2162,10924.037765758,0
+PKBK.US,D,20160428,000000,7.2162,7.2162,7.19464,7.20675,5029.2831484349,0
+PKBK.US,D,20160429,000000,7.18539,7.18539,7.08813,7.08813,7283.369051561,0
+PKBK.US,D,20160502,000000,7.81316,7.81316,7.28718,7.40147,37909.072473529,0
+PKBK.US,D,20160503,000000,7.40659,7.42717,7.37932,7.37932,2480.6118861802,0
+PKBK.US,D,20160504,000000,7.31021,7.43021,7.28875,7.41801,5788.0944010871,0
+PKBK.US,D,20160505,000000,7.48023,7.54411,7.45158,7.51409,20425.939315034,0
+PKBK.US,D,20160506,000000,7.51409,7.59246,7.51409,7.54411,2355.6670614463,0
+PKBK.US,D,20160509,000000,7.54411,7.65456,7.45158,7.48249,38326.571034225,0
+PKBK.US,D,20160510,000000,7.44075,7.44075,7.44075,7.44075,1236.2426967573,0
+PKBK.US,D,20160511,000000,7.40147,7.44075,7.40147,7.44075,352.48661937122,0
+PKBK.US,D,20160512,000000,7.43731,7.49125,7.43731,7.49125,983.30561253989,0
+PKBK.US,D,20160513,000000,7.42441,7.42441,7.29475,7.29475,5649.9440257716,0
+PKBK.US,D,20160516,000000,7.29475,7.5196,7.27241,7.40147,11317.156848458,0
+PKBK.US,D,20160517,000000,7.36081,7.4122,7.29475,7.29475,1649.6780111206,0
+PKBK.US,D,20160518,000000,7.34428,7.34428,7.27241,7.32804,10534.981929392,0
+PKBK.US,D,20160519,000000,7.28314,7.28875,7.28314,7.28875,949.78383029422,0
+PKBK.US,D,20160520,000000,7.29475,7.44075,7.28314,7.28875,5932.3396459018,0
+PKBK.US,D,20160523,000000,7.28314,7.40659,7.28314,7.36081,4937.8601059467,0
+PKBK.US,D,20160524,000000,7.29475,7.40659,7.28875,7.32804,5875.4541972425,0
+PKBK.US,D,20160525,000000,7.38208,7.40659,7.30539,7.30539,11182.053907892,0
+PKBK.US,D,20160526,000000,7.30077,7.38503,7.28314,7.36672,6534.7159147408,0
+PKBK.US,D,20160527,000000,7.38158,7.38158,7.28314,7.29475,3367.4153983159,0
+PKBK.US,D,20160531,000000,7.32518,7.4122,7.29475,7.40147,5754.5726188414,0
+PKBK.US,D,20160601,000000,7.43021,7.43021,7.33876,7.33876,8122.4294192861,0
+PKBK.US,D,20160602,000000,7.39084,7.39508,7.34428,7.34428,1112.3136836066,0
+PKBK.US,D,20160606,000000,7.39508,7.39508,7.32804,7.32804,3321.7038770717,0
+PKBK.US,D,20160607,000000,7.33876,7.33876,7.28314,7.28314,17320.603305184,0
+PKBK.US,D,20160608,000000,7.3302,7.33876,7.30539,7.33876,7738.4526408357,0
+PKBK.US,D,20160609,000000,7.30539,7.42441,7.28314,7.30539,11812.87290106,0
+PKBK.US,D,20160610,000000,7.33876,7.33876,7.30077,7.30077,1507.4643894723,0
+PKBK.US,D,20160613,000000,7.33876,7.44567,7.28875,7.4122,10164.210701523,0
+PKBK.US,D,20160614,000000,7.32804,7.41801,7.32804,7.41801,535.33270434765,0
+PKBK.US,D,20160615,000000,7.33286,7.50858,7.33286,7.37292,11977.434377539,0
+PKBK.US,D,20160616,000000,7.44567,7.44567,7.40659,7.43021,535.33270434765,0
+PKBK.US,D,20160617,000000,7.44567,7.4629,7.36672,7.45158,15499.253136502,0
+PKBK.US,D,20160620,000000,7.44075,7.50858,7.36672,7.38158,14015.152413443,0
+PKBK.US,D,20160621,000000,7.44567,7.44567,7.42441,7.44567,6410.7869015902,0
+PKBK.US,D,20160622,000000,7.46605,7.48023,7.36672,7.40147,12755.546050272,0
+PKBK.US,D,20160623,000000,7.39508,7.46368,7.39508,7.45158,21321.885131418,0
+PKBK.US,D,20160624,000000,7.46368,7.46368,7.39508,7.44567,31424.131326365,0
+PKBK.US,D,20160627,000000,7.45158,7.45158,7.2482,7.2482,22483.973582601,0
+PKBK.US,D,20160628,000000,7.2482,7.2482,7.2482,7.2482,352.48661937122,0
+PKBK.US,D,20160629,000000,7.2482,7.31681,7.204,7.30539,6642.3919425603,0
+PKBK.US,D,20160630,000000,7.29475,7.30539,7.28875,7.29475,4779.3934989671,0
+PKBK.US,D,20160701,000000,7.28314,7.29475,7.28314,7.28314,10457.780249069,0
+PKBK.US,D,20160705,000000,7.18037,7.18037,7.06844,7.11638,1028.0013222008,0
+PKBK.US,D,20160706,000000,7.11844,7.2538,7.11844,7.23175,4287.7406926972,0
+PKBK.US,D,20160707,000000,7.2482,7.26592,7.2482,7.2538,5105.4690171751,0
+PKBK.US,D,20160708,000000,7.22595,7.45158,7.22595,7.36672,8003.5794640515,0
+PKBK.US,D,20160711,000000,7.39508,7.45158,7.39508,7.43494,6727.7201155493,0
+PKBK.US,D,20160712,000000,7.45158,7.45158,7.20872,7.44075,8476.9476618238,0
+PKBK.US,D,20160713,000000,7.48623,7.49805,7.25666,7.49805,7894.8876246488,0
+PKBK.US,D,20160714,000000,7.49805,7.49805,7.20124,7.48623,55447.059457518,0
+PKBK.US,D,20160715,000000,7.48623,7.48623,7.4122,7.4122,3772.7242200136,0
+PKBK.US,D,20160718,000000,7.46841,7.62799,7.46368,7.59974,38670.931160931,0
+PKBK.US,D,20160719,000000,7.59412,7.62799,7.53772,7.53772,14377.797148647,0
+PKBK.US,D,20160720,000000,7.54963,7.66352,7.48249,7.63901,39427.710790417,0
+PKBK.US,D,20160721,000000,7.6335,7.81563,7.60791,7.69581,34565.020741627,0
+PKBK.US,D,20160722,000000,7.73559,7.81563,7.71275,7.75331,31808.108104816,0
+PKBK.US,D,20160725,000000,7.75823,7.77998,7.70655,7.76433,7343.3019349699,0
+PKBK.US,D,20160726,000000,7.78156,7.78156,7.72486,7.72486,9072.2132495804,0
+PKBK.US,D,20160727,000000,7.69661,7.69661,7.69661,7.69661,264.11101163262,0
+PKBK.US,D,20160729,000000,7.69434,7.75331,7.66835,7.66835,4767.2037599687,0
+PKBK.US,D,20160801,000000,7.72486,7.75331,7.72486,7.72988,10978.891591252,0
+PKBK.US,D,20160802,000000,7.73559,7.75331,7.72988,7.73647,5294.4099716508,0
+PKBK.US,D,20160803,000000,7.75331,7.75331,7.7412,7.7412,1538.9545485516,0
+PKBK.US,D,20160804,000000,7.72486,7.72486,7.72398,7.72398,5255.8091314891,0
+PKBK.US,D,20160805,000000,7.72486,7.73559,7.67327,7.70054,6571.2851317361,0
+PKBK.US,D,20160808,000000,7.75331,7.81001,7.66835,7.66835,38898.472955568,0
+PKBK.US,D,20160809,000000,7.79298,7.79298,7.75823,7.76433,1522.7015632204,0
+PKBK.US,D,20160810,000000,7.75823,7.76433,7.73559,7.75331,5562.5842296162,0
+PKBK.US,D,20160811,000000,7.75331,7.81001,7.75331,7.76433,25712.222794018,0
+PKBK.US,D,20160812,000000,7.76433,7.76995,7.72909,7.7412,6895.3290267777,0
+PKBK.US,D,20160815,000000,7.78156,7.78156,7.75577,7.75991,2818.8771433866,0
+PKBK.US,D,20160816,000000,7.72486,7.7979,7.72486,7.78718,2449.1217271009,0
+PKBK.US,D,20160818,000000,7.74849,7.89536,7.74849,7.88295,48684.80174814,0
+PKBK.US,D,20160819,000000,7.8673,7.95109,7.8673,7.94635,4391.3534741838,0
+PKBK.US,D,20160822,000000,7.95109,7.95109,7.91249,7.93562,40125.573348077,0
+PKBK.US,D,20160823,000000,7.94635,8.03269,7.92391,8.02599,34185.107209509,0
+PKBK.US,D,20160824,000000,8.00237,8.29337,7.91249,7.94055,35907.92365462,0
+PKBK.US,D,20160825,000000,7.95453,8.05406,7.81563,7.83777,28469.135430829,0
+PKBK.US,D,20160826,000000,7.8046,7.83777,7.76433,7.82123,19716.902829958,0
+PKBK.US,D,20160829,000000,7.82123,7.82123,7.7726,7.81001,23254.974574252,0
+PKBK.US,D,20160830,000000,7.7979,8.05878,7.7979,7.95109,12292.335968332,0
+PKBK.US,D,20160831,000000,7.85598,8.05878,7.84358,8.01448,13114.127539143,0
+PKBK.US,D,20160901,000000,7.83846,8.06478,7.83846,8.06478,22978.673823621,0
+PKBK.US,D,20160902,000000,8.20782,8.24632,8.1905,8.24632,23744.595757355,0
+PKBK.US,D,20160906,000000,8.28107,9.47419,8.1905,8.43464,39027.481026635,0
+PKBK.US,D,20160907,000000,8.44616,8.66775,8.44616,8.54971,45543.912332878,0
+PKBK.US,D,20160908,000000,8.53259,8.53259,8.46338,8.48553,9056.9760758323,0
+PKBK.US,D,20160909,000000,8.62788,8.62788,8.52107,8.5884,5563.6000411994,0
+PKBK.US,D,20160912,000000,8.66125,8.72228,8.31532,8.50197,9793.439473654,0
+PKBK.US,D,20160913,000000,8.53741,8.53741,8.35489,8.43946,2805.6715928049,0
+PKBK.US,D,20160914,000000,8.46909,8.56527,8.46338,8.46909,2112.8880930609,0
+PKBK.US,D,20160915,000000,8.51428,8.86385,8.36464,8.79769,31205.731835977,0
+PKBK.US,D,20160916,000000,8.82575,9.00315,8.46909,8.79769,21983.178472083,0
+PKBK.US,D,20160919,000000,8.79769,9.06536,8.79769,9.00413,29376.255174629,0
+PKBK.US,D,20160920,000000,9.07117,9.07117,8.82575,8.82575,7775.0218578309,0
+PKBK.US,D,20160921,000000,8.82161,9.00975,8.66775,8.72228,3202.8539218371,0
+PKBK.US,D,20160922,000000,9.06536,9.06536,8.83776,8.83776,3335.9252392366,0
+PKBK.US,D,20160923,000000,8.75743,8.91012,8.71618,8.72228,1930.0420080845,0
+PKBK.US,D,20160926,000000,8.82477,8.90096,8.74267,8.86099,3601.0520624524,0
+PKBK.US,D,20160927,000000,8.95717,8.95717,8.74719,8.74719,2750.817767312,0
+PKBK.US,D,20160928,000000,8.68203,8.78126,8.66125,8.66125,3732.0917566855,0
+PKBK.US,D,20160929,000000,8.69039,8.96268,8.69039,8.89446,2928.5847943724,0
+PKBK.US,D,20160930,000000,8.82161,8.82161,8.56527,8.56527,4805.8046001304,0
+PKBK.US,D,20161003,000000,8.52107,8.68478,8.52107,8.67847,6214.7352660321,0
+PKBK.US,D,20161004,000000,8.57196,8.60533,8.37547,8.60533,8198.6152880263,0
+PKBK.US,D,20161005,000000,8.60533,8.60533,8.45856,8.5818,1231.1636388413,0
+PKBK.US,D,20161006,000000,8.59254,8.59254,8.56527,8.56527,1143.8038426859,0
+PKBK.US,D,20161007,000000,8.58584,8.58584,8.37862,8.46338,2668.5370290726,0
+PKBK.US,D,20161010,000000,8.59628,8.59628,8.59628,8.59628,879.69283105325,0
+PKBK.US,D,20161011,000000,8.60533,8.60533,8.52599,8.52599,10717.828014369,0
+PKBK.US,D,20161012,000000,8.59352,8.59352,8.55375,8.57196,7695.7885543412,0
+PKBK.US,D,20161013,000000,8.55375,8.55375,8.50856,8.50856,22414.898394943,0
+PKBK.US,D,20161014,000000,8.51024,8.56783,8.51024,8.51428,3373.5102678151,0
+PKBK.US,D,20161017,000000,8.47913,8.59352,8.47913,8.59352,10242.428193429,0
+PKBK.US,D,20161018,000000,8.63595,8.63595,8.47913,8.56527,8929.999627932,0
+PKBK.US,D,20161019,000000,8.50856,8.50856,8.50856,8.50856,207.22556297328,0
+PKBK.US,D,20161020,000000,8.65131,8.65131,8.65131,8.65131,1230.1478272581,0
+PKBK.US,D,20161021,000000,8.65131,8.65131,8.62315,8.63762,2100.6983540625,0
+PKBK.US,D,20161024,000000,8.65131,8.7083,8.59086,8.68035,51350.291342463,0
+PKBK.US,D,20161025,000000,8.7083,9.33579,8.68035,8.96544,59151.724301457,0
+PKBK.US,D,20161026,000000,8.96544,9.07963,8.7083,8.7083,35574.73745533,0
+PKBK.US,D,20161027,000000,9.15179,9.15179,8.59352,8.79297,43400.549892321,0
+PKBK.US,D,20161028,000000,8.82201,9.02933,8.76649,9.02264,185059.53841623,0
+PKBK.US,D,20161031,000000,9.02264,9.12108,8.86385,8.90746,34768.183058268,0
+PKBK.US,D,20161101,000000,9.16558,9.22051,8.79957,9.04912,15844.629074791,0
+PKBK.US,D,20161102,000000,9.1077,9.1077,9.06635,9.07963,1969.6586598294,0
+PKBK.US,D,20161103,000000,9.25083,9.25083,8.95038,9.01791,13409.728709855,0
+PKBK.US,D,20161104,000000,9.02451,9.04164,8.92508,9.02264,3280.0556021605,0
+PKBK.US,D,20161107,000000,9.04912,9.07963,8.9937,9.07963,9255.0593345568,0
+PKBK.US,D,20161108,000000,9.04912,9.06054,8.94693,8.94693,5876.4700088257,0
+PKBK.US,D,20161109,000000,8.84987,9.13743,8.84987,9.13545,6033.9208042221,0
+PKBK.US,D,20161110,000000,9.13743,9.39347,9.04912,9.36394,19788.009640782,0
+PKBK.US,D,20161111,000000,9.22051,9.42202,9.22051,9.42202,13887.16015396,0
+PKBK.US,D,20161114,000000,9.50668,9.93396,9.47912,9.7646,20927.750237135,0
+PKBK.US,D,20161115,000000,9.7843,9.7843,9.64943,9.75378,3523.850382129,0
+PKBK.US,D,20161116,000000,9.33579,9.75082,9.22051,9.53721,10661.958377292,0
+PKBK.US,D,20161117,000000,9.62186,10.2627,9.42202,9.67995,9781.2497346556,0
+PKBK.US,D,20161118,000000,9.62186,9.96243,9.62186,9.96243,18541.608828193,0
+PKBK.US,D,20161121,000000,9.90735,9.99497,9.79315,9.79315,21700.782851952,0
+PKBK.US,D,20161122,000000,9.85124,9.96243,9.85124,9.96243,6315.3006127691,0
+PKBK.US,D,20161123,000000,9.90735,9.90735,9.73605,9.85124,13181.171103634,0
+PKBK.US,D,20161125,000000,9.90735,9.95757,9.87979,9.93594,6522.5261757424,0
+PKBK.US,D,20161128,000000,9.90735,9.96243,9.90735,9.96243,4838.3105707929,0
+PKBK.US,D,20161129,000000,9.94378,9.94775,9.90735,9.90735,30953.810563342,0
+PKBK.US,D,20161130,000000,9.97037,9.99497,9.93594,9.93594,2103.7457888121,0
+PKBK.US,D,20161201,000000,9.99497,9.99497,9.86797,9.86797,9249.9802766408,0
+PKBK.US,D,20161202,000000,9.99199,10.0206,9.93495,10.0206,11561.967440009,0
+PKBK.US,D,20161205,000000,9.90735,10.1643,9.90735,10.0796,16288.538736649,0
+PKBK.US,D,20161206,000000,10.1337,10.6162,10.1337,10.1929,40059.545595168,0
+PKBK.US,D,20161207,000000,10.2785,10.4764,10.2785,10.3769,20201.444955146,0
+PKBK.US,D,20161208,000000,10.3621,10.4518,10.3129,10.3937,34165.806789429,0
+PKBK.US,D,20161209,000000,10.3621,10.4764,10.2785,10.4518,14447.888147887,0
+PKBK.US,D,20161212,000000,10.4764,10.7441,10.3621,10.4764,14927.351215159,0
+PKBK.US,D,20161213,000000,10.564,10.564,10.4232,10.4764,19026.15095338,0
+PKBK.US,D,20161214,000000,10.5236,10.878,10.494,10.5364,30578.976089141,0
+PKBK.US,D,20161215,000000,10.5364,10.7353,10.5059,10.7353,6149.7233247071,0
+PKBK.US,D,20161216,000000,10.7077,10.7353,10.5364,10.5364,22281.827077543,0
+PKBK.US,D,20161219,000000,10.6486,10.6486,10.4518,10.4518,8634.3984572201,0
+PKBK.US,D,20161220,000000,10.5916,10.7185,10.3129,10.4232,17475.00666583,0
+PKBK.US,D,20161221,000000,10.4232,10.5246,10.3621,10.3621,10157.10002044,0
+PKBK.US,D,20161222,000000,10.31,10.3621,10.2785,10.3621,2858.4937951315,0
+PKBK.US,D,20161223,000000,10.4232,10.7353,10.4232,10.6782,28305.589765934,0
+PKBK.US,D,20161227,000000,10.564,11.32,10.564,11.2216,24820.340223967,0
+PKBK.US,D,20161228,000000,11.2796,11.4499,11.1084,11.1644,20840.39044098,0
+PKBK.US,D,20161229,000000,11.1644,11.4499,11.1644,11.3624,13857.701618046,0
+PKBK.US,D,20161230,000000,11.4765,11.5071,11.4037,11.5071,15248.347675451,0
+PKBK.US,D,20170103,000000,11.5071,11.5937,11.4499,11.4765,19204.933792024,0
+PKBK.US,D,20170104,000000,11.4499,11.4499,11.3062,11.3062,10385.657626661,0
+PKBK.US,D,20170105,000000,11.3909,11.4204,11.325,11.3909,8826.3868464454,0
+PKBK.US,D,20170106,000000,11.3909,11.4765,11.3358,11.3624,11528.445657763,0
+PKBK.US,D,20170109,000000,11.3062,11.3062,10.9361,11.133,20991.746366877,0
+PKBK.US,D,20170110,000000,11.2796,11.3761,11.192,11.3456,5787.0785895039,0
+PKBK.US,D,20170111,000000,11.3909,11.3909,11.3624,11.3624,644.0245437503,0
+PKBK.US,D,20170112,000000,11.387,11.387,11.0473,11.0473,13671.80809832,0
+PKBK.US,D,20170113,000000,11.1202,11.1231,11.066,11.1005,10160.14745519,0
+PKBK.US,D,20170117,000000,11.1064,11.1064,10.8741,10.9587,3577.6883960387,0
+PKBK.US,D,20170118,000000,10.8741,11.0621,10.8741,11.0197,18370.952482214,0
+PKBK.US,D,20170119,000000,10.9912,10.9912,10.9027,10.9341,10076.850905368,0
+PKBK.US,D,20170120,000000,10.9027,11.0473,10.9027,10.9912,16163.593911916,0
+PKBK.US,D,20170123,000000,11.003,11.0473,10.9341,11.0473,8405.8408509996,0
+PKBK.US,D,20170124,000000,11.0473,11.1064,10.9341,11.0473,30995.458838254,0
+PKBK.US,D,20170125,000000,11.1064,11.2206,11.1064,11.191,29278.737262642,0
+PKBK.US,D,20170126,000000,11.2472,11.2786,11.2364,11.262,9809.6924589853,0
+PKBK.US,D,20170127,000000,11.2472,11.3358,11.2472,11.3358,8931.0154395152,0
+PKBK.US,D,20170130,000000,11.4214,11.4775,11.3358,11.4775,22644.471812747,0
+PKBK.US,D,20170131,000000,11.4775,11.4775,11.2472,11.2472,23258.022009001,0
+PKBK.US,D,20170201,000000,11.3358,11.5375,11.3358,11.4509,46355.545787857,0
+PKBK.US,D,20170202,000000,11.5031,11.5375,11.4775,11.5375,17244.417436443,0
+PKBK.US,D,20170203,000000,11.5375,11.7935,11.4775,11.7935,27546.778513282,0
+PKBK.US,D,20170206,000000,11.6793,11.9973,11.6261,11.8822,31635.420135671,0
+PKBK.US,D,20170207,000000,12.0229,12.0229,11.9078,11.9973,11363.884181285,0
+PKBK.US,D,20170208,000000,11.9894,12.1105,11.7679,12.1105,13801.831980971,0
+PKBK.US,D,20170209,000000,12.1361,12.3379,12.1361,12.2513,30780.106782615,0
+PKBK.US,D,20170210,000000,12.3665,12.3665,12.2227,12.3143,15393.608731849,0
+PKBK.US,D,20170213,000000,12.3379,12.3379,12.2227,12.332,32532.381763639,0
+PKBK.US,D,20170214,000000,12.2513,12.396,12.2513,12.3665,17914.853081357,0
+PKBK.US,D,20170215,000000,12.3143,12.396,12.2965,12.396,7918.2512910625,0
+PKBK.US,D,20170216,000000,12.3409,12.3409,12.3143,12.3143,2116.9513393937,0
+PKBK.US,D,20170217,000000,12.3143,12.396,12.2513,12.3665,4936.8442943635,0
+PKBK.US,D,20170221,000000,12.3379,12.396,12.3025,12.3182,16929.51584565,0
+PKBK.US,D,20170222,000000,12.3832,12.396,12.2227,12.2513,27578.268672361,0
+PKBK.US,D,20170223,000000,12.3143,12.3379,12.2513,12.2828,9947.8428343008,0
+PKBK.US,D,20170224,000000,12.3665,12.396,12.2828,12.2828,11955.086522708,0
+PKBK.US,D,20170227,000000,12.2837,12.3379,12.2227,12.3143,14489.536422799,0
+PKBK.US,D,20170228,000000,12.3379,12.3665,12.2227,12.2828,2494.833248345,0
+PKBK.US,D,20170301,000000,12.3133,12.396,12.2227,12.396,12344.142359075,0
+PKBK.US,D,20170302,000000,12.3478,12.396,12.2227,12.3665,17533.923737656,0
+PKBK.US,D,20170303,000000,12.2227,12.3379,12.2227,12.3379,7318.9224569731,0
+PKBK.US,D,20170306,000000,12.2828,12.3379,12.2828,12.3143,16761.906934423,0
+PKBK.US,D,20170307,000000,12.3379,12.4285,12.3143,12.3379,84543.966446767,0
+PKBK.US,D,20170308,000000,12.3665,12.3665,12.2828,12.2828,16919.357729818,0
+PKBK.US,D,20170309,000000,12.3093,12.3379,12.3093,12.3379,12464.008125893,0
+PKBK.US,D,20170310,000000,12.3379,12.3379,12.2828,12.3143,38963.484896893,0
+PKBK.US,D,20170313,000000,12.3143,12.3379,12.3143,12.3379,10444.574698486,0
+PKBK.US,D,20170314,000000,12.3379,12.3379,12.3143,12.3143,15844.629074791,0
+PKBK.US,D,20170315,000000,12.2828,12.3143,12.2227,12.2227,13196.408277382,0
+PKBK.US,D,20170316,000000,12.2227,12.2857,12.2227,12.2227,8806.0706147813,0
+PKBK.US,D,20170317,000000,12.2227,12.4816,12.2227,12.4816,77678.095955902,0
+PKBK.US,D,20170320,000000,12.4531,12.5318,12.4422,12.5102,28403.107677922,0
+PKBK.US,D,20170321,000000,12.5102,12.5102,12.1971,12.2828,68832.408689376,0
+PKBK.US,D,20170322,000000,12.2227,12.2828,12.2227,12.2227,41195.222945189,0
+PKBK.US,D,20170323,000000,12.2227,12.4531,12.2227,12.396,19321.752124093,0
+PKBK.US,D,20170324,000000,12.3842,12.4285,12.3665,12.396,11267.38208088,0
+PKBK.US,D,20170327,000000,12.2828,12.4393,12.2227,12.3665,27861.680104075,0
+PKBK.US,D,20170328,000000,12.3665,12.3665,12.2365,12.2828,8862.9560634407,0
+PKBK.US,D,20170329,000000,12.2227,12.3379,12.2227,12.3143,11541.651208345,0
+PKBK.US,D,20170330,000000,12.3143,12.3379,12.2227,12.2513,11586.346918006,0
+PKBK.US,D,20170331,000000,12.2227,12.2513,12.2227,12.2513,11734.655409153,0
+PKBK.US,D,20170403,000000,12.2513,12.396,12.2227,12.2828,20847.501122062,0
+PKBK.US,D,20170404,000000,12.396,12.396,12.3153,12.3379,6318.3480475187,0
+PKBK.US,D,20170405,000000,12.2227,12.3143,12.2227,12.2513,7805.496205327,0
+PKBK.US,D,20170406,000000,12.2828,12.396,12.2227,12.3665,11315.125225291,0
+PKBK.US,D,20170407,000000,12.3143,12.396,12.3143,12.3379,5630.6436056907,0
+PKBK.US,D,20170410,000000,12.2828,12.3665,12.2828,12.2828,3468.9965566361,0
+PKBK.US,D,20170411,000000,12.3379,12.396,12.3133,12.3143,4455.3496039256,0
+PKBK.US,D,20170412,000000,12.3379,12.396,12.3379,12.3675,2962.1065766181,0
+PKBK.US,D,20170413,000000,12.3379,12.396,12.2828,12.3379,22046.158790241,0
+PKBK.US,D,20170417,000000,12.3143,12.396,12.2828,12.396,17211.911465781,0
+PKBK.US,D,20170418,000000,12.3675,12.8006,12.3399,12.5998,66809.92782722,0
+PKBK.US,D,20170419,000000,12.714,12.8311,12.6657,12.7721,24857.925252545,0
+PKBK.US,D,20170420,000000,12.8311,13.0605,12.7721,12.9729,45058.354396108,0
+PKBK.US,D,20170421,000000,13.03,13.1176,13.03,13.089,15049.248605143,0
+PKBK.US,D,20170424,000000,13.1491,13.3775,13.0034,13.3194,47030.044679104,0
+PKBK.US,D,20170425,000000,13.3775,13.4937,13.3194,13.4346,68041.091466061,0
+PKBK.US,D,20170426,000000,13.408,13.5517,13.408,13.4937,20944.003222467,0
+PKBK.US,D,20170427,000000,13.5015,13.6669,13.5015,13.6669,16146.325115001,0
+PKBK.US,D,20170428,000000,13.723,13.8076,13.6374,13.723,25821.930445004,0
+PKBK.US,D,20170501,000000,13.6669,13.6669,13.03,13.1491,41939.812835676,0
+PKBK.US,D,20170502,000000,13.2052,13.3775,13.1491,13.347,32616.694125045,0
+PKBK.US,D,20170503,000000,13.5103,13.6374,13.5103,13.5103,104567.64437485,0
+PKBK.US,D,20170504,000000,13.5577,13.6049,13.4759,13.5281,23649.109468535,0
+PKBK.US,D,20170505,000000,13.5715,13.8284,13.5261,13.6994,47874.184104744,0
+PKBK.US,D,20170508,000000,13.6699,13.7338,13.3086,13.5103,11441.085861608,0
+PKBK.US,D,20170509,000000,13.6049,13.6049,13.5103,13.5715,6241.1463671954,0
+PKBK.US,D,20170510,000000,13.4464,13.6374,13.4464,13.5715,17818.350980953,0
+PKBK.US,D,20170511,000000,13.4759,13.5715,13.3509,13.5715,19991.171957423,0
+PKBK.US,D,20170512,000000,13.6049,13.6374,13.5103,13.5715,15847.67650954,0
+PKBK.US,D,20170515,000000,13.6374,13.6521,13.5103,13.5715,10448.637944819,0
+PKBK.US,D,20170516,000000,13.4759,13.5715,13.0329,13.3834,103349.6862866,0
+PKBK.US,D,20170517,000000,13.3509,13.4759,13.0654,13.0654,375010.20960557,0
+PKBK.US,D,20170518,000000,13.0034,13.2702,12.8115,13.1304,41422.764739827,0
+PKBK.US,D,20170519,000000,13.1304,13.2249,13.0654,13.2102,31261.601473053,0
+PKBK.US,D,20170522,000000,13.2879,13.6374,13.1609,13.2889,25144.384119008,0
+PKBK.US,D,20170523,000000,13.3194,13.3509,13.093,13.2564,28370.601707259,0
+PKBK.US,D,20170524,000000,13.2249,13.3194,13.212,13.3194,10125.609861362,0
+PKBK.US,D,20170525,000000,13.3194,13.3834,13.2564,13.3834,11999.782232369,0
+PKBK.US,D,20170526,000000,13.4159,13.4159,13.1756,13.2889,8292.0699536809,0
+PKBK.US,D,20170530,000000,13.1934,13.2564,12.9079,13.0654,9855.4039802294,0
+PKBK.US,D,20170531,000000,13.1304,13.1609,12.9079,13.1304,25987.507733066,0
+PKBK.US,D,20170601,000000,13.1609,13.2249,13.0034,13.2249,15485.031774337,0
+PKBK.US,D,20170602,000000,13.2249,13.4159,13.2102,13.4159,23657.2359612,0
+PKBK.US,D,20170605,000000,13.3509,13.4464,13.0979,13.2249,30770.964478366,0
+PKBK.US,D,20170606,000000,13.1304,13.3509,12.9719,13.0979,19623.448164304,0
+PKBK.US,D,20170607,000000,13.1609,13.2564,12.7799,13.0979,20455.397850946,0
+PKBK.US,D,20170608,000000,13.2564,13.2564,13.0654,13.2249,14543.374436708,0
+PKBK.US,D,20170609,000000,13.3194,13.3509,13.2889,13.3509,14299.57965674,0
+PKBK.US,D,20170612,000000,13.2642,13.4159,13.2564,13.3194,38057.380964676,0
+PKBK.US,D,20170613,000000,13.3194,13.3194,13.0979,13.2564,19865.211321105,0
+PKBK.US,D,20170614,000000,13.3194,13.3194,13.0979,13.1934,29774.453315245,0
+PKBK.US,D,20170615,000000,13.4267,13.4464,13.2889,13.4159,59003.415810309,0
+PKBK.US,D,20170616,000000,12.9079,13.6049,12.8115,13.5429,45539.849086546,0
+PKBK.US,D,20170619,000000,13.5715,13.5715,13.3194,13.4464,32788.366282606,0
+PKBK.US,D,20170620,000000,13.4464,13.8598,13.4188,13.6994,34336.463135406,0
+PKBK.US,D,20170621,000000,13.6994,13.7664,13.5429,13.6049,21715.004214117,0
+PKBK.US,D,20170622,000000,13.6374,13.7338,13.4464,13.6049,31465.779601276,0
+PKBK.US,D,20170623,000000,13.6049,13.6994,13.0034,13.5429,974386.78683937,0
+PKBK.US,D,20170626,000000,13.5429,14.3678,13.5429,14.0489,64824.016182059,0
+PKBK.US,D,20170627,000000,14.1443,14.2399,13.9209,14.2083,67394.019487561,0
+PKBK.US,D,20170628,000000,14.2399,14.5568,14.2083,14.4308,35009.946215069,0
+PKBK.US,D,20170629,000000,14.4308,14.4614,14.0823,14.3353,37264.032118196,0
+PKBK.US,D,20170630,000000,14.3353,14.3353,14.1139,14.2083,24467.853604596,0
+PKBK.US,D,20170703,000000,14.1759,14.3353,14.0823,14.3353,5298.4732179836,0
+PKBK.US,D,20170705,000000,14.1759,14.4092,14.1759,14.1759,12640.75934137,0
+PKBK.US,D,20170706,000000,14.1759,14.2703,13.9878,14.1443,25534.455766958,0
+PKBK.US,D,20170707,000000,14.2399,14.2703,14.1759,14.2703,15064.485778891,0
+PKBK.US,D,20170710,000000,14.1315,14.3029,14.1315,14.2399,11043.903532576,0
+PKBK.US,D,20170711,000000,14.1759,14.4308,14.1759,14.4308,21069.963858783,0
+PKBK.US,D,20170712,000000,14.3786,14.5706,14.3786,14.5362,61450.505914244,0
+PKBK.US,D,20170713,000000,14.3786,14.5706,14.3786,14.4436,12615.36405179,0
+PKBK.US,D,20170714,000000,14.5076,14.5076,14.0262,14.1237,23165.58315493,0
+PKBK.US,D,20170717,000000,14.1237,14.2211,13.8688,14.0922,9961.0483848824,0
+PKBK.US,D,20170718,000000,13.9957,14.1237,13.5793,14.0262,6673.8821016396,0
+PKBK.US,D,20170719,000000,14.0922,14.1237,14.0262,14.1237,9133.1619445725,0
+PKBK.US,D,20170720,000000,14.0922,14.1867,14.0587,14.1551,37574.870462656,0
+PKBK.US,D,20170721,000000,14.1867,14.1867,13.4847,13.5507,14786.153405093,0
+PKBK.US,D,20170724,000000,13.5793,13.5793,13.1462,13.2623,19583.831512558,0
+PKBK.US,D,20170725,000000,13.2623,13.5193,13.2623,13.3253,26539.093422745,0
+PKBK.US,D,20170726,000000,13.3814,13.3913,12.9601,12.9749,6012.5887609748,0
+PKBK.US,D,20170727,000000,12.9109,12.9749,12.7524,12.7839,21407.213304407,0
+PKBK.US,D,20170728,000000,12.7839,13.1992,12.7839,12.8823,18475.581075285,0
+PKBK.US,D,20170731,000000,13.0733,13.0733,12.7839,12.8823,12766.719977688,0
+PKBK.US,D,20170801,000000,12.8489,12.8863,12.4954,12.6578,25615.720693614,0
+PKBK.US,D,20170802,000000,12.5938,12.5938,12.5308,12.5308,12006.892913452,0
+PKBK.US,D,20170803,000000,12.4364,12.4954,12.4364,12.4954,6467.6723502495,0
+PKBK.US,D,20170804,000000,12.4364,12.4649,12.4039,12.4364,11883.979711884,0
+PKBK.US,D,20170807,000000,12.4039,12.5308,12.4039,12.4364,14091.338282183,0
+PKBK.US,D,20170808,000000,12.3753,12.4649,12.3369,12.3369,15114.260546468,0
+PKBK.US,D,20170809,000000,12.4039,12.4364,12.1795,12.2739,14528.13726296,0
+PKBK.US,D,20170810,000000,12.2739,12.2739,11.9244,12.0829,36224.85686858,0
+PKBK.US,D,20170811,000000,12.0829,12.0829,11.3997,11.5425,30687.667928544,0
+PKBK.US,D,20170814,000000,11.5721,12.1155,11.5721,12.0829,20472.666647861,0
+PKBK.US,D,20170815,000000,12.0829,12.1155,12.0505,12.0505,4270.4718957828,0
+PKBK.US,D,20170816,000000,12.0505,12.3369,12.0327,12.1795,16822.855629415,0
+PKBK.US,D,20170817,000000,12.0829,12.0829,11.7965,11.829,24624.288588409,0
+PKBK.US,D,20170818,000000,11.767,12.1795,11.767,12.1459,19820.515611444,0
+PKBK.US,D,20170821,000000,12.0829,12.2109,11.9884,12.1795,17713.722387883,0
+PKBK.US,D,20170822,000000,12.2375,12.4649,12.2109,12.4039,11784.430176731,0
+PKBK.US,D,20170823,000000,12.3684,12.3684,12.2405,12.3093,3407.0320500607,0
+PKBK.US,D,20170824,000000,12.3369,12.5624,12.3093,12.5624,21881.597313763,0
+PKBK.US,D,20170825,000000,12.4954,12.6244,12.4954,12.5938,4306.0253011948,0
+PKBK.US,D,20170828,000000,12.4886,12.4886,12.2415,12.3684,23426.646731813,0
+PKBK.US,D,20170829,000000,12.1971,12.3093,12.1971,12.3093,2788.4027958905,0
+PKBK.US,D,20170830,000000,12.2109,12.4649,12.1795,12.3093,18319.146091472,0
+PKBK.US,D,20170831,000000,12.4649,12.6578,12.4039,12.4039,11651.358859331,0
+PKBK.US,D,20170901,000000,12.3369,12.456,12.1933,12.3684,7065.9853727557,0
+PKBK.US,D,20170905,000000,12.0505,12.3369,12.0505,12.2739,11765.129756649,0
+PKBK.US,D,20170906,000000,12.2405,12.3684,12.2405,12.2739,6716.5461881341,0
+PKBK.US,D,20170907,000000,12.3369,12.3369,12.2405,12.2739,4357.8316919382,0
+PKBK.US,D,20170908,000000,12.2109,12.3684,12.1804,12.2739,34219.644803338,0
+PKBK.US,D,20170911,000000,12.4364,12.4364,12.2109,12.3093,19848.958335774,0
+PKBK.US,D,20170912,000000,12.5308,12.5308,12.1459,12.2109,22364.107815783,0
+PKBK.US,D,20170913,000000,12.3369,12.3369,12.1459,12.1459,9051.8970179163,0
+PKBK.US,D,20170914,000000,12.4039,12.4039,12.1795,12.1795,17630.42583806,0
+PKBK.US,D,20170915,000000,12.2109,12.4039,12.2109,12.2739,52252.332028346,0
+PKBK.US,D,20170918,000000,12.3093,12.4649,12.3093,12.3093,12138.948419268,0
+PKBK.US,D,20170919,000000,12.4364,12.4649,12.2109,12.2405,22453.499235105,0
+PKBK.US,D,20170920,000000,12.2109,12.7839,12.2109,12.7524,12933.313077332,0
+PKBK.US,D,20170921,000000,12.7524,13.2318,12.6578,13.0733,23523.148832217,0
+PKBK.US,D,20170922,000000,12.9109,13.2958,12.9109,13.1363,9268.2648851384,0
+PKBK.US,D,20170925,000000,13.1363,13.3913,13.1028,13.3588,23378.903587402,0
+PKBK.US,D,20170926,000000,12.9749,13.5193,12.9749,13.3913,47278.918516988,0
+PKBK.US,D,20170927,000000,13.3913,14.3481,13.3588,14.2851,38544.970524613,0
+PKBK.US,D,20170928,000000,14.2851,14.6395,14.0922,14.2211,20617.927704259,0
+PKBK.US,D,20170929,000000,14.2497,14.3481,14.0508,14.1551,16507.954038622,0
+PKBK.US,D,20171002,000000,14.1237,14.4436,14.1237,14.4112,15279.83783453,0
+PKBK.US,D,20171003,000000,13.7417,14.6651,13.7417,14.5706,15798.917553546,0
+PKBK.US,D,20171004,000000,14.5706,14.5706,14.0922,14.2211,8434.2835753293,0
+PKBK.US,D,20171005,000000,14.1867,14.3786,14.1237,14.1237,13838.401197966,0
+PKBK.US,D,20171006,000000,13.8697,13.8697,13.7722,13.8372,9768.044184074,0
+PKBK.US,D,20171009,000000,14.2851,14.2851,13.9308,14.0262,5407.1650573862,0
+PKBK.US,D,20171010,000000,14.1551,14.3481,14.0262,14.3481,34727.55059494,0
+PKBK.US,D,20171011,000000,14.3481,14.4269,14.2851,14.3481,13698.219199483,0
+PKBK.US,D,20171012,000000,14.3865,14.3865,14.0715,14.0715,6436.1821911702,0
+PKBK.US,D,20171013,000000,13.918,13.977,13.8706,13.977,6652.5500583923,0
+PKBK.US,D,20171016,000000,14.0075,14.2792,14.0075,14.2625,5946.5610080667,0
+PKBK.US,D,20171017,000000,14.0252,14.167,13.9426,14.167,4394.4009089335,0
+PKBK.US,D,20171018,000000,13.8432,14.2319,13.8432,14.167,11623.931946585,0
+PKBK.US,D,20171019,000000,14.167,14.1995,14.167,14.1995,1766.4963431889,0
+PKBK.US,D,20171020,000000,14.2969,14.2969,14.038,14.2319,14557.595798873,0
+PKBK.US,D,20171023,000000,14.2319,14.2319,14.104,14.104,2420.6790027712,0
+PKBK.US,D,20171024,000000,14.1365,14.424,14.1365,14.424,85144.311092439,0
+PKBK.US,D,20171025,000000,14.3609,14.5194,14.3609,14.424,18970.281316305,0
+PKBK.US,D,20171026,000000,14.424,14.424,14.3275,14.424,5774.8888505055,0
+PKBK.US,D,20171027,000000,14.424,14.424,13.9002,14.167,48444.054402921,0
+PKBK.US,D,20171030,000000,14.2319,14.2665,13.8146,13.8146,19021.071895464,0
+PKBK.US,D,20171031,000000,13.9426,14.0715,13.7821,13.8146,15362.118572769,0
+PKBK.US,D,20171101,000000,14.0075,14.0075,13.5577,13.5577,7610.4603813522,0
+PKBK.US,D,20171102,000000,13.6551,13.6551,13.0379,13.5577,13440.203057351,0
+PKBK.US,D,20171103,000000,13.5891,13.5891,13.3342,13.3342,10716.812202785,0
+PKBK.US,D,20171106,000000,13.4316,13.4937,12.9493,12.9493,13488.962013344,0
+PKBK.US,D,20171107,000000,13.1078,13.1078,12.4994,12.6293,10159.131643607,0
+PKBK.US,D,20171108,000000,12.6628,13.0644,12.3379,12.7238,27781.430989001,0
+PKBK.US,D,20171109,000000,12.5968,12.7878,12.4994,12.7238,30854.261028189,0
+PKBK.US,D,20171110,000000,12.7238,12.9079,12.6953,12.7238,6838.4435781184,0
+PKBK.US,D,20171113,000000,12.6953,12.8439,12.6293,12.7878,8483.042531323,0
+PKBK.US,D,20171114,000000,12.7238,12.8527,12.7238,12.7878,6146.6758899575,0
+PKBK.US,D,20171115,000000,12.7238,13.0152,12.5968,12.9817,12878.45925184,0
+PKBK.US,D,20171116,000000,13.0782,13.4937,13.0782,13.3342,8900.5410920192,0
+PKBK.US,D,20171117,000000,13.3657,13.3657,13.0447,13.2712,5497.5722882912,0
+PKBK.US,D,20171120,000000,13.2377,13.3026,12.9817,13.2377,3850.9417119202,0
+PKBK.US,D,20171121,000000,13.2072,13.4316,13.0782,13.4316,6640.3603193939,0
+PKBK.US,D,20171122,000000,13.4937,13.4937,13.3657,13.3657,10248.523062928,0
+PKBK.US,D,20171124,000000,13.4611,13.4611,13.2712,13.3657,2355.6670614463,0
+PKBK.US,D,20171127,000000,13.3026,13.4316,13.0447,13.2712,4104.8946077208,0
+PKBK.US,D,20171128,000000,13.5281,13.6551,13.5281,13.5281,13488.962013344,0
+PKBK.US,D,20171129,000000,13.6226,13.977,13.5891,13.977,11169.864168893,0
+PKBK.US,D,20171130,000000,13.977,13.977,13.3342,13.3981,14451.95139422,0
+PKBK.US,D,20171201,000000,13.4316,13.5891,13.1078,13.5281,13074.510887398,0
+PKBK.US,D,20171204,000000,13.6551,13.7526,13.5577,13.5577,9353.5930581274,0
+PKBK.US,D,20171205,000000,13.6551,13.6551,13.5281,13.5577,9672.557895253,0
+PKBK.US,D,20171206,000000,13.6453,13.6453,13.4316,13.4316,13715.487996398,0
+PKBK.US,D,20171207,000000,13.5281,13.5577,13.2712,13.5577,9012.2803661714,0
+PKBK.US,D,20171208,000000,13.4611,13.4611,12.7878,13.2072,9380.0041592907,0
+PKBK.US,D,20171211,000000,13.3026,13.3026,12.8853,13.0447,8014.7533914667,0
+PKBK.US,D,20171212,000000,13.1078,13.2712,13.0447,13.1078,9326.166145381,0
+PKBK.US,D,20171213,000000,13.1708,13.3657,13.1432,13.3657,6863.8388676984,0
+PKBK.US,D,20171214,000000,13.2712,13.3342,13.0152,13.1432,5281.2044210691,0
+PKBK.US,D,20171215,000000,13.1078,13.4937,13.0369,13.4937,43647.39210704,0
+PKBK.US,D,20171218,000000,13.2712,13.5891,13.2712,13.5891,4749.9349630543,0
+PKBK.US,D,20171219,000000,13.2712,13.5891,13.2072,13.5891,20442.192300365,0
+PKBK.US,D,20171220,000000,13.3026,13.3342,13.3026,13.3342,1895.5044142556,0
+PKBK.US,D,20171221,000000,13.3981,13.5577,13.3981,13.5577,5122.7378140896,0
+PKBK.US,D,20171222,000000,13.5281,13.5281,13.2377,13.2712,5281.2044210691,0
+PKBK.US,D,20171226,000000,13.3342,13.4611,13.2072,13.2377,6725.6884923829,0
+PKBK.US,D,20171227,000000,13.4159,13.5891,13.3539,13.4611,13512.325679758,0
+PKBK.US,D,20171228,000000,13.4316,13.4316,13.1708,13.1708,5120.7061909231,0
+PKBK.US,D,20171229,000000,13.4937,13.4937,13.1708,13.1708,7588.1125265217,0
+PKBK.US,D,20180102,000000,13.3342,13.4159,13.0782,13.2712,10109.35687603,0
+PKBK.US,D,20180103,000000,13.1432,13.3952,13.1078,13.1432,25874.75264733,0
+PKBK.US,D,20180104,000000,13.3903,13.5891,13.0152,13.5891,20908.449817054,0
+PKBK.US,D,20180105,000000,13.4041,13.4041,13.0457,13.1708,5255.8091314891,0
+PKBK.US,D,20180108,000000,13.1078,13.3342,13.1078,13.3026,9899.0838783071,0
+PKBK.US,D,20180109,000000,13.2712,13.3981,13.0152,13.3981,7422.5352384597,0
+PKBK.US,D,20180110,000000,13.1432,13.3657,13.1432,13.2712,14217.2989185,0
+PKBK.US,D,20180111,000000,13.347,13.4739,13.156,13.2495,42421.307526114,0
+PKBK.US,D,20180112,000000,13.3145,13.4739,13.3145,13.4444,15982.779450106,0
+PKBK.US,D,20180116,000000,13.5409,13.6699,13.1865,13.219,108765.99364823,0
+PKBK.US,D,20180117,000000,13.3145,13.6699,13.219,13.6699,161936.61934779,0
+PKBK.US,D,20180118,000000,13.283,13.8638,13.283,13.5715,6388.4390467597,0
+PKBK.US,D,20180119,000000,13.6699,13.7348,13.6049,13.6699,7104.5862129174,0
+PKBK.US,D,20180122,000000,13.7348,13.7348,13.4355,13.7348,4488.8713861713,0
+PKBK.US,D,20180123,000000,12.7681,13.6699,12.7681,13.347,3158.1582121762,0
+PKBK.US,D,20180124,000000,13.5409,13.7978,13.3204,13.6374,9849.3091107302,0
+PKBK.US,D,20180125,000000,13.6019,13.6374,13.1865,13.3804,10143.894469859,0
+PKBK.US,D,20180126,000000,13.4444,13.4444,12.9601,13.156,7123.8866329982,0
+PKBK.US,D,20180129,000000,12.9935,13.598,12.8331,12.8331,8938.1261205976,0
+PKBK.US,D,20180130,000000,12.8331,13.031,12.5092,13.0251,6800.8585495399,0
+PKBK.US,D,20180131,000000,13.1865,13.1865,12.9935,12.9935,6213.7194544489,0
+PKBK.US,D,20180201,000000,13.0566,13.4739,13.0251,13.156,5180.6390743321,0
+PKBK.US,D,20180202,000000,12.7977,12.8961,12.4462,12.6706,19998.282638505,0
+PKBK.US,D,20180205,000000,12.5092,12.584,12.4137,12.4748,26094.167949303,0
+PKBK.US,D,20180206,000000,12.4137,12.7681,12.4137,12.4748,18251.086715397,0
+PKBK.US,D,20180207,000000,12.3458,12.8645,12.332,12.715,44247.736752712,0
+PKBK.US,D,20180208,000000,12.7977,12.8961,12.4748,12.5732,24859.956875711,0
+PKBK.US,D,20180209,000000,12.6382,13.1216,12.6382,13.1216,44902.935223878,0
+PKBK.US,D,20180212,000000,13.0251,13.219,12.8823,12.8961,42361.374642705,0
+PKBK.US,D,20180213,000000,12.9601,13.347,12.9601,13.219,8668.936051049,0
+PKBK.US,D,20180214,000000,13.1216,13.4739,13.1216,13.219,8576.4971969776,0
+PKBK.US,D,20180215,000000,13.3804,13.5715,13.3804,13.5715,14773.963666095,0
+PKBK.US,D,20180216,000000,13.4739,13.6531,13.4444,13.4739,30921.30459268,0
+PKBK.US,D,20180220,000000,13.3145,13.3804,13.219,13.219,9141.2884372381,0
+PKBK.US,D,20180221,000000,13.7004,13.7004,13.284,13.5715,6801.8743611231,0
+PKBK.US,D,20180222,000000,13.5085,13.5655,13.4739,13.4739,5286.2834789851,0
+PKBK.US,D,20180223,000000,13.285,13.7004,13.285,13.5715,9633.9570550913,0
+PKBK.US,D,20180226,000000,13.4119,13.5409,13.283,13.5409,36722.604544349,0
+PKBK.US,D,20180227,000000,13.6699,13.7348,13.4739,13.5409,9560.8186211007,0
+PKBK.US,D,20180228,000000,13.4739,13.5409,13.2908,13.3804,13320.337290533,0
+PKBK.US,D,20180301,000000,13.347,13.5085,13.1216,13.283,13026.767742987,0
+PKBK.US,D,20180302,000000,13.3145,13.5468,13.2495,13.3145,4602.6422834899,0
+PKBK.US,D,20180305,000000,13.6049,13.6049,13.5085,13.5567,16903.104744487,0
+PKBK.US,D,20180306,000000,13.4739,13.5409,13.4444,13.4444,10396.831554076,0
+PKBK.US,D,20180307,000000,13.4927,13.5409,13.347,13.4444,11066.251387407,0
+PKBK.US,D,20180308,000000,13.283,13.4119,13.1865,13.347,12612.31661704,0
+PKBK.US,D,20180309,000000,13.4119,13.5567,13.4119,13.5085,44733.294689483,0
+PKBK.US,D,20180312,000000,13.0516,13.4444,13.0516,13.4444,22244.242048966,0
+PKBK.US,D,20180313,000000,13.3804,13.5409,12.9601,13.347,13425.981695186,0
+PKBK.US,D,20180314,000000,13.1216,13.4739,13.1216,13.3145,15924.878189864,0
+PKBK.US,D,20180315,000000,13.346,13.4444,13.1974,13.347,10131.704730861,0
+PKBK.US,D,20180316,000000,13.283,13.9612,13.283,13.9612,87931.698076747,0
+PKBK.US,D,20180319,000000,13.8638,13.8638,13.3804,13.4444,41540.598883478,0
+PKBK.US,D,20180320,000000,13.4444,13.4739,13.3804,13.4119,15880.182480203,0
+PKBK.US,D,20180321,000000,13.3962,13.4601,13.2328,13.2495,42834.742840478,0
+PKBK.US,D,20180322,000000,13.219,13.219,12.8961,12.9935,23423.599297063,0
+PKBK.US,D,20180323,000000,12.8961,13.3804,12.7977,13.1865,57541.662942081,0
+PKBK.US,D,20180326,000000,13.3804,13.5085,13.0251,13.4739,25765.044996345,0
+PKBK.US,D,20180327,000000,13.347,13.4297,13.0251,13.1216,12517.846139803,0
+PKBK.US,D,20180328,000000,13.089,13.3804,13.0388,13.2495,17551.192534571,0
+PKBK.US,D,20180329,000000,13.1865,13.4119,13.1865,13.4119,27351.742689307,0
+PKBK.US,D,20180402,000000,13.4119,13.5409,13.219,13.347,17642.615577059,0
+PKBK.US,D,20180403,000000,13.4444,13.5409,13.3145,13.4739,42930.229129298,0
+PKBK.US,D,20180404,000000,13.5085,13.6335,13.3145,13.4119,41671.638577711,0
+PKBK.US,D,20180405,000000,13.4119,13.4739,13.347,13.4119,43454.387906231,0
+PKBK.US,D,20180406,000000,13.4444,13.5715,13.347,13.4119,23002.037490035,0
+PKBK.US,D,20180409,000000,13.5085,13.5085,13.347,13.347,10109.35687603,0
+PKBK.US,D,20180410,000000,13.347,13.4444,13.3145,13.347,21481.367549981,0
+PKBK.US,D,20180411,000000,13.4119,13.5085,13.347,13.4119,12685.455051032,0
+PKBK.US,D,20180412,000000,13.4887,13.5547,13.3932,13.3932,13341.66933378,0
+PKBK.US,D,20180413,000000,13.4887,13.5861,13.4572,13.4887,9338.3558843794,0
+PKBK.US,D,20180416,000000,13.6197,13.7516,13.5547,13.6511,19557.420411395,0
+PKBK.US,D,20180417,000000,13.7023,14.5932,13.6197,14.5608,38168.104427246,0
+PKBK.US,D,20180418,000000,16.0167,17.1203,15.8681,16.513,19334.957674674,0
+PKBK.US,D,20180419,000000,16.8713,17.014,16.6222,16.9067,33437.469884273,0
+PKBK.US,D,20180420,000000,16.8003,17.4432,16.4272,16.513,51620.497223595,0
+PKBK.US,D,20180423,000000,16.4804,16.9441,16.3741,16.5513,28012.020218388,0
+PKBK.US,D,20180424,000000,16.5868,16.8367,16.4804,16.7639,28893.744672608,0
+PKBK.US,D,20180425,000000,16.7285,17.5141,16.6222,17.0494,28938.44038227,0
+PKBK.US,D,20180426,000000,17.014,17.0494,16.8713,16.8713,25844.278299834,0
+PKBK.US,D,20180427,000000,16.9067,17.136,16.7285,16.9067,15521.600991332,0
+PKBK.US,D,20180430,000000,17.1203,17.1203,16.6222,16.7285,26998.240258353,0
+PKBK.US,D,20180501,000000,16.5868,16.6931,16.5513,16.5868,11553.840947344,0
+PKBK.US,D,20180502,000000,16.4804,16.4804,16.0502,16.3377,101082.39483289,0
+PKBK.US,D,20180503,000000,16.439,16.439,15.8908,16.2461,41616.784752218,0
+PKBK.US,D,20180504,000000,16.2461,16.4804,16.066,16.128,22288.937758626,0
+PKBK.US,D,20180507,000000,16.1645,16.4007,16.128,16.2047,11269.413704047,0
+PKBK.US,D,20180508,000000,16.2835,16.4007,16.2047,16.2835,13958.266964784,0
+PKBK.US,D,20180509,000000,16.2835,16.4656,16.1645,16.2835,46020.3279654,0
+PKBK.US,D,20180510,000000,16.2461,16.377,16.1645,16.2047,219252.7721184,0
+PKBK.US,D,20180511,000000,16.2047,16.2835,15.9695,16.1645,31131.577590403,0
+PKBK.US,D,20180514,000000,16.1645,16.2835,15.8908,16.0473,14375.76552548,0
+PKBK.US,D,20180515,000000,16.0473,16.2255,16.0473,16.0877,13490.993636511,0
+PKBK.US,D,20180516,000000,16.0877,16.2461,15.7726,15.9292,158022.69731772,0
+PKBK.US,D,20180517,000000,15.9695,16.1645,15.9695,16.0099,25734.570648849,0
+PKBK.US,D,20180518,000000,16.0877,16.2047,16.0059,16.0473,25570.00917237,0
+PKBK.US,D,20180521,000000,16.0473,16.4007,16.0099,16.4007,386418.78949651,0
+PKBK.US,D,20180522,000000,16.439,16.6763,16.439,16.5966,19376.605949586,0
+PKBK.US,D,20180523,000000,16.6763,17.1862,16.6763,16.951,252395.65664355,0
+PKBK.US,D,20180524,000000,16.9894,17.4639,16.7354,17.2246,18786.419419745,0
+PKBK.US,D,20180525,000000,17.264,17.4225,17.264,17.3802,12384.774822403,0
+PKBK.US,D,20180529,000000,17.3802,17.4983,17.2246,17.4225,12209.039418509,0
+PKBK.US,D,20180530,000000,17.4983,17.6155,17.3428,17.4609,17186.516176201,0
+PKBK.US,D,20180531,000000,17.4983,17.5387,16.9894,17.2246,24507.47025634,0
+PKBK.US,D,20180601,000000,17.3428,17.5387,17.3428,17.5387,10639.610522462,0
+PKBK.US,D,20180604,000000,17.5387,17.6214,17.3428,17.3802,31392.641167286,0
+PKBK.US,D,20180605,000000,17.4225,17.4609,17.1075,17.4225,11401.469209864,0
+PKBK.US,D,20180606,000000,17.3044,17.8498,17.3044,17.775,25081.40380085,0
+PKBK.US,D,20180607,000000,17.775,17.9305,17.3044,17.5801,12432.517966814,0
+PKBK.US,D,20180608,000000,17.5387,17.775,17.264,17.3428,20138.464636987,0
+PKBK.US,D,20180611,000000,17.264,17.8134,17.1075,17.5801,27377.137978887,0
+PKBK.US,D,20180612,000000,17.5801,17.6558,17.264,17.6558,28597.127690313,0
+PKBK.US,D,20180613,000000,17.3241,18.0477,17.3241,18.0102,23461.184325642,0
+PKBK.US,D,20180614,000000,18.0477,18.0477,17.6155,17.7316,40058.529783585,0
+PKBK.US,D,20180615,000000,17.6972,18.4424,17.4353,18.2051,120131.90945268,0
+PKBK.US,D,20180618,000000,18.089,18.7161,18.089,18.2051,45595.718723621,0
+PKBK.US,D,20180619,000000,18.1273,18.5615,18.1273,18.4424,31498.285571939,0
+PKBK.US,D,20180620,000000,18.4788,18.7545,18.4237,18.7161,19821.531423028,0
+PKBK.US,D,20180621,000000,18.6777,19.4603,18.5615,19.1069,33997.182066617,0
+PKBK.US,D,20180622,000000,18.9523,19.3048,18.9129,19.0704,104612.34008452,0
+PKBK.US,D,20180625,000000,18.9129,19.226,18.8745,18.8745,11839.284002224,0
+PKBK.US,D,20180626,000000,19.0704,19.0704,18.657,18.9129,11698.086192158,0
+PKBK.US,D,20180627,000000,18.9523,19.226,18.3252,18.3626,26445.638757091,0
+PKBK.US,D,20180628,000000,18.3626,18.7545,17.9699,18.5615,20522.441415437,0
+PKBK.US,D,20180629,000000,18.6117,18.6787,18.5615,18.5615,19163.285517112,0
+PKBK.US,D,20180702,000000,18.5192,18.7161,18.403,18.6787,20765.220383822,0
+PKBK.US,D,20180703,000000,18.7161,18.9523,18.5615,18.7545,4238.9817367035,0
+PKBK.US,D,20180705,000000,18.7967,18.7967,18.6787,18.7545,11701.133626908,0
+PKBK.US,D,20180706,000000,18.7967,18.7967,18.5192,18.596,9771.0916188236,0
+PKBK.US,D,20180709,000000,18.6383,18.9907,18.6383,18.9523,19833.721162026,0
+PKBK.US,D,20180710,000000,18.9523,19.0704,18.6383,18.7545,12865.253701258,0
+PKBK.US,D,20180711,000000,18.2465,19.0704,18.2465,18.7161,34679.807450529,0
+PKBK.US,D,20180712,000000,18.8667,18.8667,18.2741,18.5891,7775.0218578309,0
+PKBK.US,D,20180713,000000,18.471,18.5891,18.4326,18.4326,13341.66933378,0
+PKBK.US,D,20180716,000000,18.5536,18.6481,18.471,18.5536,9083.3871769956,0
+PKBK.US,D,20180717,000000,18.4492,18.7466,18.3144,18.471,11517.271730349,0
+PKBK.US,D,20180718,000000,18.5891,18.5891,18.1559,18.3922,11606.66314967,0
+PKBK.US,D,20180719,000000,18.1953,18.8667,18.1953,18.7889,19330.894428341,0
+PKBK.US,D,20180720,000000,18.9464,19.102,18.7082,18.7466,57220.666481789,0
+PKBK.US,D,20180723,000000,18.7082,18.8263,18.3922,18.6284,9277.4071893872,0
+PKBK.US,D,20180724,000000,18.6284,18.8667,18.6284,18.8263,15724.763307973,0
+PKBK.US,D,20180725,000000,18.8667,18.9464,18.7466,18.8667,4056.1356517271,0
+PKBK.US,D,20180726,000000,18.8263,19.102,18.7889,19.102,16025.4435366,0
+PKBK.US,D,20180727,000000,19.222,19.222,18.6698,18.7082,16398.246387636,0
+PKBK.US,D,20180730,000000,18.7082,19.1817,18.471,18.5536,32571.998415383,0
+PKBK.US,D,20180731,000000,18.5536,18.8263,18.5536,18.6284,48131.184435294,0
+PKBK.US,D,20180801,000000,18.6284,19.0852,18.5094,18.5536,48120.01050788,0
+PKBK.US,D,20180802,000000,18.5536,18.8667,18.3922,18.5536,81871.366171362,0
+PKBK.US,D,20180803,000000,18.5891,18.8667,18.2741,18.5094,13747.993967061,0
+PKBK.US,D,20180806,000000,18.6698,18.6698,18.471,18.5094,15894.403842368,0
+PKBK.US,D,20180807,000000,18.4326,18.5536,17.9206,18.3922,14598.228262202,0
+PKBK.US,D,20180808,000000,18.5094,18.5536,18.4326,18.5536,10410.037104658,0
+PKBK.US,D,20180809,000000,18.5536,18.6698,18.5094,18.6284,22206.657020387,0
+PKBK.US,D,20180810,000000,18.5536,18.9464,18.5536,18.7082,7863.3974655695,0
+PKBK.US,D,20180813,000000,18.3518,18.7466,18.3518,18.5536,15035.027242979,0
+PKBK.US,D,20180814,000000,18.2347,18.5891,18.2347,18.3518,32689.832559036,0
+PKBK.US,D,20180815,000000,17.0918,18.1953,17.0918,17.9206,13314.242421034,0
+PKBK.US,D,20180816,000000,17.959,18.2741,17.8026,17.84,17887.42616861,0
+PKBK.US,D,20180817,000000,17.7218,17.8842,17.5899,17.6834,32763.986804609,0
+PKBK.US,D,20180820,000000,17.6834,17.8498,17.4461,17.5229,18064.177384088,0
+PKBK.US,D,20180821,000000,17.4461,17.6834,17.4461,17.4845,31606.977411341,0
+PKBK.US,D,20180822,000000,17.5229,17.6421,17.2098,17.6017,18400.411018128,0
+PKBK.US,D,20180823,000000,17.7602,18.0762,17.6834,18.0762,12592.000385376,0
+PKBK.US,D,20180824,000000,17.959,18.3518,17.9206,18.1559,14535.247944042,0
+PKBK.US,D,20180827,000000,18.5094,18.9464,18.2741,18.3518,43106.980344776,0
+PKBK.US,D,20180828,000000,18.3922,18.4326,18.3144,18.3144,24790.881688054,0
+PKBK.US,D,20180829,000000,18.3705,18.3705,18.2947,18.3518,36198.445767416,0
+PKBK.US,D,20180830,000000,18.3518,18.471,18.1559,18.3518,27645.312236852,0
+PKBK.US,D,20180831,000000,18.3518,18.3518,18.1559,18.1953,66916.588043456,0
+PKBK.US,D,20180904,000000,18.2347,18.3518,18.1559,18.3144,9730.4591554955,0
+PKBK.US,D,20180905,000000,18.3518,18.3922,18.1953,18.2741,21645.929026459,0
+PKBK.US,D,20180906,000000,18.2475,18.3518,18.0378,18.1155,13279.704827204,0
+PKBK.US,D,20180907,000000,18.3518,18.3518,17.8793,18.0762,11683.864829993,0
+PKBK.US,D,20180910,000000,18.2741,18.3518,18.1559,18.2741,19611.258425305,0
+PKBK.US,D,20180911,000000,18.215,18.3518,18.215,18.3518,21370.644087412,0
+PKBK.US,D,20180912,000000,18.3518,18.3518,18.1559,18.2347,10078.882528534,0
+PKBK.US,D,20180913,000000,18.3518,18.3922,18.1559,18.2347,8518.5959367351,0
+PKBK.US,D,20180914,000000,18.2347,18.3518,18.2347,18.2347,14677.461565691,0
+PKBK.US,D,20180917,000000,18.2347,18.5094,18.0762,18.1559,13747.993967061,0
+PKBK.US,D,20180918,000000,18.2347,18.3144,17.96,18.1953,12561.52603788,0
+PKBK.US,D,20180919,000000,18.1953,18.3518,18.1953,18.1953,23912.204668584,0
+PKBK.US,D,20180920,000000,18.3144,18.3518,18.1953,18.1953,22252.368541631,0
+PKBK.US,D,20180921,000000,18.1559,18.2741,18.1559,18.1559,27518.335788952,0
+PKBK.US,D,20180924,000000,18.2741,18.2741,17.6017,17.6834,28481.325169828,0
+PKBK.US,D,20180925,000000,17.8026,17.959,17.5229,17.7218,16856.37741166,0
+PKBK.US,D,20180926,000000,17.84,17.9206,17.7602,17.8026,10218.048715432,0
+PKBK.US,D,20180927,000000,17.8026,17.8793,17.7602,17.84,7366.6656013836,0
+PKBK.US,D,20180928,000000,17.9974,18.0378,17.6017,17.7218,8740.0428618732,0
+PKBK.US,D,20181001,000000,17.6017,17.8232,17.4461,17.5485,8536.8805452327,0
+PKBK.US,D,20181002,000000,17.581,17.8026,17.2463,17.3369,22784.653811229,0
+PKBK.US,D,20181003,000000,17.7858,17.7858,17.3723,17.6509,10716.812202785,0
+PKBK.US,D,20181004,000000,17.5299,17.7346,17.5299,17.6568,7464.183513371,0
+PKBK.US,D,20181005,000000,17.7277,17.8154,17.328,17.3428,6785.6213757918,0
+PKBK.US,D,20181008,000000,17.4461,17.7936,17.3477,17.4619,7053.7956337573,0
+PKBK.US,D,20181009,000000,17.5653,17.8704,17.1942,17.5071,14660.192768776,0
+PKBK.US,D,20181010,000000,17.8793,17.8793,17.2965,17.2965,10650.784449876,0
+PKBK.US,D,20181011,000000,17.2394,17.7474,17.2394,17.4147,10502.475958729,0
+PKBK.US,D,20181012,000000,17.4777,17.6283,16.9854,17.1114,15380.403181267,0
+PKBK.US,D,20181015,000000,17.1586,17.3113,17.1586,17.201,4083.5625644735,0
+PKBK.US,D,20181016,000000,17.3152,17.3733,16.4046,16.4292,13697.203387901,0
+PKBK.US,D,20181017,000000,16.4135,16.4135,15.2716,15.7776,33533.971984676,0
+PKBK.US,D,20181018,000000,15.5225,15.7776,15.3444,15.4605,23831.955553511,0
+PKBK.US,D,20181019,000000,15.3267,15.4605,15.309,15.4605,19901.7805381,0
+PKBK.US,D,20181022,000000,15.3267,15.7382,15.3267,15.6584,19615.321671638,0
+PKBK.US,D,20181023,000000,15.5235,15.6988,15.3641,15.4675,12501.593154472,0
+PKBK.US,D,20181024,000000,15.5787,15.6023,15.2528,15.2528,10682.274608956,0
+PKBK.US,D,20181025,000000,15.4605,16.6035,15.4605,16.2796,58105.438370759,0
+PKBK.US,D,20181026,000000,16.3337,16.3337,16.0915,16.2313,10789.950636775,0
+PKBK.US,D,20181029,000000,16.3584,17.1331,16.1723,16.2639,20701.224254081,0
+PKBK.US,D,20181030,000000,16.1654,16.2855,15.5954,15.7066,23416.488615981,0
+PKBK.US,D,20181031,000000,15.8888,15.8888,15.2134,15.682,20032.820232334,0
+PKBK.US,D,20181101,000000,15.6102,15.7864,15.4517,15.7618,7918.2512910625,0
+PKBK.US,D,20181102,000000,15.8416,16.1891,15.6427,15.7686,10131.704730861,0
+PKBK.US,D,20181105,000000,15.9518,15.9518,15.5718,15.5718,5066.8681770134,0
+PKBK.US,D,20181106,000000,15.5885,15.9931,15.5718,15.6584,3958.6177397396,0
+PKBK.US,D,20181107,000000,15.6495,16.0621,15.6358,15.6889,8522.6591830679,0
+PKBK.US,D,20181108,000000,15.6348,15.8416,15.5718,15.8416,48859.52134045,0
+PKBK.US,D,20181109,000000,15.8504,15.9675,15.682,15.682,16730.416775343,0
+PKBK.US,D,20181112,000000,15.7657,15.8888,15.7312,15.7312,6652.5500583923,0
+PKBK.US,D,20181113,000000,15.8582,15.8888,15.746,15.808,11893.122016134,0
+PKBK.US,D,20181114,000000,15.8002,15.8888,15.6889,15.7312,9307.8815368833,0
+PKBK.US,D,20181115,000000,15.7234,15.746,15.6495,15.6889,17482.117346913,0
+PKBK.US,D,20181116,000000,15.6742,15.7942,15.5787,15.5885,6884.1550993625,0
+PKBK.US,D,20181119,000000,15.6505,15.682,15.4921,15.4921,7655.1560910131,0
+PKBK.US,D,20181120,000000,15.4921,15.5669,15.3552,15.4211,3948.4596239076,0
+PKBK.US,D,20181121,000000,15.5481,15.5481,15.2932,15.3345,60756.706602917,0
+PKBK.US,D,20181123,000000,15.3178,15.4251,15.0934,15.2716,19726.045134207,0
+PKBK.US,D,20181126,000000,15.2204,15.4675,15.0934,15.2292,10249.538874512,0
+PKBK.US,D,20181127,000000,15.4123,15.4123,15.1484,15.2528,6659.6607394747,0
+PKBK.US,D,20181128,000000,15.2361,15.4044,15.1347,15.1652,93745.187767414,0
+PKBK.US,D,20181129,000000,15.0796,15.2774,15.0796,15.1652,8047.2593621292,0
+PKBK.US,D,20181130,000000,15.0934,15.2932,14.9988,15.0864,27116.074402004,0
+PKBK.US,D,20181203,000000,15.1347,15.177,14.6336,14.6897,13325.416348449,0
+PKBK.US,D,20181204,000000,14.7055,15.0294,14.4584,14.5282,13954.203718451,0
+PKBK.US,D,20181206,000000,14.4584,14.7409,14.2763,14.6651,12649.901645619,0
+PKBK.US,D,20181207,000000,14.5282,14.6572,14.2999,14.6012,28671.281935886,0
+PKBK.US,D,20181210,000000,14.4584,14.4918,13.2761,13.3381,126665.60955583,0
+PKBK.US,D,20181211,000000,13.3863,13.9908,13.3863,13.7604,20404.607271786,0
+PKBK.US,D,20181212,000000,13.91,14.2123,13.91,14.1661,27680.865642265,0
+PKBK.US,D,20181213,000000,14.2999,14.2999,13.9908,14.2045,13250.246291292,0
+PKBK.US,D,20181214,000000,14.2674,14.3944,14.0292,14.1187,20422.891880283,0
+PKBK.US,D,20181217,000000,14.1414,14.3068,13.8569,13.9977,9250.996088224,0
+PKBK.US,D,20181218,000000,14.1187,14.1453,13.976,13.976,10638.594710878,0
+PKBK.US,D,20181219,000000,14.102,14.102,13.4188,13.7683,11180.022284725,0
+PKBK.US,D,20181220,000000,13.7604,14.0134,13.598,13.7033,17651.757881308,0
+PKBK.US,D,20181221,000000,13.5055,13.7033,13.3863,13.3952,57038.836208397,0
+PKBK.US,D,20181224,000000,13.3952,13.7112,13.3952,13.4277,6542.8424074065,0
+PKBK.US,D,20181226,000000,13.5685,13.5852,13.4159,13.4887,30639.924784133,0
+PKBK.US,D,20181227,000000,13.472,13.8057,13.472,13.4887,58720.004378596,0
+PKBK.US,D,20181228,000000,13.6571,15.2066,13.5055,15.0628,102493.35712195,0
+PKBK.US,D,20181231,000000,15.0628,15.5639,14.7134,14.8679,22478.894524685,0
+PKBK.US,D,20190102,000000,14.9359,15.3345,14.8965,15.3345,9368.8302318755,0
+PKBK.US,D,20190103,000000,15.309,15.4999,15.0934,15.174,11493.908063934,0
+PKBK.US,D,20190104,000000,15.3178,15.6269,15.3178,15.4675,7999.5162177187,0
+PKBK.US,D,20190107,000000,15.4743,15.5659,15.4123,15.5315,11363.884181285,0
+PKBK.US,D,20190108,000000,15.5393,15.7686,15.4743,15.6348,5938.4345154011,0
+PKBK.US,D,20190109,000000,15.6427,15.7312,15.0195,15.3473,8442.4100679949,0
+PKBK.US,D,20190110,000000,15.1908,15.4301,14.8601,14.8601,3420.2376006424,0
+PKBK.US,D,20190111,000000,14.9161,14.9161,14.2517,14.5392,7337.2070654707,0
+PKBK.US,D,20190114,000000,14.6444,14.7242,14.6444,14.6838,5230.413841909,0
+PKBK.US,D,20190115,000000,14.6838,14.8925,14.6769,14.6769,2606.5725224973,0
+PKBK.US,D,20190116,000000,14.6838,15.1258,14.6838,15.053,7918.2512910625,0
+PKBK.US,D,20190117,000000,15.1219,15.181,14.6188,14.9161,8365.2083876715,0
+PKBK.US,D,20190118,000000,14.8689,15.2834,14.8689,15.1328,7250.8630808985,0
+PKBK.US,D,20190122,000000,15.0057,15.0057,14.5312,14.5312,15803.996611463,0
+PKBK.US,D,20190123,000000,14.5164,15.1258,14.4298,15.1258,13523.499607173,0
+PKBK.US,D,20190124,000000,15.0776,15.0845,14.6444,14.7094,4732.6661661398,0
+PKBK.US,D,20190125,000000,15.5245,16.7993,15.2843,15.5807,36405.671330389,0
+PKBK.US,D,20190128,000000,15.6043,15.8288,15.4054,15.4054,31064.534025912,0
+PKBK.US,D,20190129,000000,15.8544,15.8544,15.4841,15.5333,10822.456607438,0
+PKBK.US,D,20190130,000000,15.7155,15.869,15.4841,15.6043,17955.485544685,0
+PKBK.US,D,20190131,000000,15.5363,16.1871,15.4931,15.7008,23935.568334997,0
+PKBK.US,D,20190201,000000,15.8376,15.8376,15.3473,15.5649,10606.088740216,0
+PKBK.US,D,20190204,000000,15.5295,16.3239,15.4753,16.0069,23977.216609909,0
+PKBK.US,D,20190205,000000,16.0069,16.3071,15.7814,15.9577,18851.43136107,0
+PKBK.US,D,20190206,000000,15.9577,16.3239,15.9577,16.1339,11119.073589733,0
+PKBK.US,D,20190207,000000,16.2471,16.448,16.1034,16.3584,32301.792534252,0
+PKBK.US,D,20190208,000000,16.4135,16.573,16.2845,16.2845,12125.742868687,0
+PKBK.US,D,20190211,000000,16.4135,16.7639,16.2205,16.3495,19293.309399763,0
+PKBK.US,D,20190212,000000,16.6783,16.8771,16.2205,16.7728,25211.427683499,0
+PKBK.US,D,20190213,000000,16.7255,16.8053,16.4371,16.8053,5492.4932303752,0
+PKBK.US,D,20190214,000000,16.7255,17.0445,16.7255,16.8623,5006.9352936045,0
+PKBK.US,D,20190215,000000,16.8919,17.1085,16.6871,16.6931,24806.118861802,0
+PKBK.US,D,20190219,000000,16.7413,17.3969,16.7413,17.3969,17885.394545444,0
+PKBK.US,D,20190220,000000,17.2148,17.4461,17.2148,17.3635,17377.488753843,0
+PKBK.US,D,20190221,000000,17.3969,17.6293,17.3969,17.5761,34105.87390602,0
+PKBK.US,D,20190222,000000,17.7572,18.407,17.6027,18.3991,45326.528654073,0
+PKBK.US,D,20190225,000000,18.3902,19.0065,17.7306,17.7572,58575.759133782,0
+PKBK.US,D,20190226,000000,17.7828,18.0349,17.4048,17.8124,26925.101824362,0
+PKBK.US,D,20190227,000000,18.3115,18.3115,18.2701,18.2701,1334.7764203279,0
+PKBK.US,D,20190228,000000,18.2367,18.2465,17.7572,17.7572,13134.443770807,0
+PKBK.US,D,20190301,000000,17.8684,18.0063,17.6125,17.7395,7006.0524893467,0
+PKBK.US,D,20190304,000000,17.7021,17.7021,17.3881,17.4225,4638.195688902,0
+PKBK.US,D,20190305,000000,17.3723,17.4048,17.2148,17.3172,4970.3660766092,0
+PKBK.US,D,20190306,000000,17.2217,17.711,16.9726,16.9726,20804.837035568,0
+PKBK.US,D,20190307,000000,17.1331,17.5692,16.9726,16.9726,10018.949645125,0
+PKBK.US,D,20190308,000000,16.9165,17.1596,16.8141,16.8141,11580.252048507,0
+PKBK.US,D,20190311,000000,16.8447,17.5958,16.8053,16.9421,20742.872528992,0
+PKBK.US,D,20190312,000000,17.1164,17.27,16.8623,17.1331,9340.3875075458,0
+PKBK.US,D,20190313,000000,17.0209,17.1066,16.8141,16.8623,14644.955595029,0
+PKBK.US,D,20190314,000000,16.9667,17.0278,16.8653,16.8919,32474.480503396,0
+PKBK.US,D,20190315,000000,16.8919,17.1331,16.8851,17.0278,35332.974298528,0
+PKBK.US,D,20190318,000000,16.9333,17.3014,16.1713,17.27,6365.075380346,0
+PKBK.US,D,20190319,000000,17.2148,17.3841,17.0278,17.0278,5018.1092210197,0
+PKBK.US,D,20190320,000000,17.199,17.199,16.8623,16.9815,3778.8190895128,0
+PKBK.US,D,20190321,000000,17.0041,17.2768,16.127,16.2127,33413.090406275,0
+PKBK.US,D,20190322,000000,16.1645,16.444,15.7096,15.8032,53727.290447157,0
+PKBK.US,D,20190325,000000,15.94,16.1339,15.7293,16.1339,39964.059306347,0
+PKBK.US,D,20190326,000000,16.127,16.2047,15.877,15.9164,36820.122456336,0
+PKBK.US,D,20190327,000000,15.9222,16.381,15.8454,16.0069,15478.936904838,0
+PKBK.US,D,20190328,000000,15.87,16.3741,15.87,16.2845,12428.45472048,0
+PKBK.US,D,20190329,000000,16.254,16.7561,16.0935,16.7167,58642.802698273,0
+PKBK.US,D,20190401,000000,16.8417,17.3014,16.7561,16.951,28804.353253286,0
+PKBK.US,D,20190402,000000,16.9726,17.2364,16.8771,17.1164,10131.704730861,0
+PKBK.US,D,20190403,000000,17.3635,17.4383,17.2148,17.3418,10209.922222767,0
+PKBK.US,D,20190404,000000,17.199,17.394,17.0868,17.0868,2178.9158459691,0
+PKBK.US,D,20190405,000000,17.014,17.2857,17.014,17.2857,2995.6283588638,0
+PKBK.US,D,20190408,000000,17.208,17.4048,17.0041,17.2512,16762.922746005,0
+PKBK.US,D,20190409,000000,17.208,17.3881,17.1734,17.1734,19019.040272298,0
+PKBK.US,D,20190410,000000,17.1558,17.6726,17.1558,17.6726,7798.3855242446,0
+PKBK.US,D,20190411,000000,17.7218,17.7218,17.2739,17.5436,8529.7698641503,0
+PKBK.US,D,20190412,000000,17.6499,17.7218,17.5928,17.6066,3766.6293505144,0
+PKBK.US,D,20190415,000000,17.7218,18.0368,17.7139,17.8172,15582.549686324,0
+PKBK.US,D,20190416,000000,17.5603,18.8411,17.5603,18.536,36400.592272474,0
+PKBK.US,D,20190417,000000,18.7565,19.3323,18.6806,19.2201,23407.346311732,0
+PKBK.US,D,20190418,000000,19.098,19.3402,18.5606,18.9533,24918.873947538,0
+PKBK.US,D,20190422,000000,19.098,19.098,18.1235,18.2534,16286.507113483,0
+PKBK.US,D,20190423,000000,18.3134,18.3262,17.8104,18.1235,16545.539067201,0
+PKBK.US,D,20190424,000000,18.1145,18.1145,17.1232,17.4865,19419.27003608,0
+PKBK.US,D,20190425,000000,17.456,17.6745,17.456,17.5781,21162.402712855,0
+PKBK.US,D,20190426,000000,17.6312,17.6893,17.5033,17.5121,8452.5681838269,0
+PKBK.US,D,20190429,000000,17.7779,18.5094,17.7523,18.4454,31428.194572698,0
+PKBK.US,D,20190430,000000,18.0171,18.4454,18.0033,18.4296,12956.676743746,0
+PKBK.US,D,20190501,000000,18.1717,18.4296,18.0122,18.1323,7864.4132771527,0
+PKBK.US,D,20190502,000000,18.0211,18.2691,18.0211,18.2189,10787.919013609,0
+PKBK.US,D,20190503,000000,18.1411,18.462,18.1155,18.1717,32389.152330407,0
+PKBK.US,D,20190506,000000,17.9226,18.2031,17.9226,18.1323,7043.6375179252,0
+PKBK.US,D,20190507,000000,18.1559,18.1963,17.5948,17.9295,10046.376557871,0
+PKBK.US,D,20190508,000000,18.0919,18.1491,17.8744,17.8744,7937.5517111433,0
+PKBK.US,D,20190509,000000,17.4687,17.9462,17.4687,17.6558,6206.6087733665,0
+PKBK.US,D,20190510,000000,17.6312,17.6854,17.581,17.6401,6816.0957232879,0
+PKBK.US,D,20190513,000000,17.6066,17.6066,16.2737,16.505,47973.733639898,0
+PKBK.US,D,20190514,000000,16.6832,17.1734,16.1349,17.1478,30035.516892128,0
+PKBK.US,D,20190515,000000,16.9165,17.6814,16.6743,17.1558,22430.135568692,0
+PKBK.US,D,20190516,000000,17.141,17.208,16.9401,17.0701,10182.495310021,0
+PKBK.US,D,20190517,000000,16.9972,17.4403,16.7383,17.0268,9788.360415738,0
+PKBK.US,D,20190520,000000,17.0189,17.1016,16.4007,17.0268,13049.115597817,0
+PKBK.US,D,20190521,000000,17.2148,17.327,17.078,17.1164,7149.2819225783,0
+PKBK.US,D,20190522,000000,16.5346,17.1164,16.512,16.9884,17244.417436443,0
+PKBK.US,D,20190523,000000,16.7541,17.1282,16.512,17.1164,35550.357977333,0
+PKBK.US,D,20190524,000000,17.1164,17.1164,16.6438,17.1164,15498.237324919,0
+PKBK.US,D,20190528,000000,17.0938,17.1164,16.6931,17.0445,18447.138350955,0
+PKBK.US,D,20190529,000000,16.9067,16.9067,16.4086,16.5542,21877.53406743,0
+PKBK.US,D,20190530,000000,16.5542,17.012,16.2147,16.3357,17537.986983988,0
+PKBK.US,D,20190531,000000,16.1349,16.4716,15.7234,16.3524,25767.076619511,0
+PKBK.US,D,20190603,000000,16.3268,17.078,16.2737,17.0701,25605.562577782,0
+PKBK.US,D,20190604,000000,17.1164,17.4787,17.078,17.3733,18355.715308467,0
+PKBK.US,D,20190605,000000,17.3901,17.6155,17.3182,17.3595,27774.320307919,0
+PKBK.US,D,20190606,000000,17.5436,17.7287,17.3733,17.5603,9922.4475447207,0
+PKBK.US,D,20190607,000000,17.3182,17.9148,17.3182,17.6243,14162.445093007,0
+PKBK.US,D,20190610,000000,17.6814,18.2031,17.6814,18.1559,16020.364478685,0
+PKBK.US,D,20190611,000000,17.9226,18.3262,17.8172,18.3184,27537.636209033,0
+PKBK.US,D,20190612,000000,18.2189,18.526,18.0653,18.5004,25309.96140707,0
+PKBK.US,D,20190613,000000,18.526,18.8863,18.1077,18.6068,53126.945801484,0
+PKBK.US,D,20190614,000000,18.4454,19.3166,18.3046,19.1315,23776.085916434,0
+PKBK.US,D,20190617,000000,19.1394,19.6129,18.9139,19.4613,42020.061950749,0
+PKBK.US,D,20190618,000000,19.5253,19.6976,19.2201,19.3323,24139.746463221,0
+PKBK.US,D,20190619,000000,19.5331,19.6532,19.1324,19.3717,50940.919274433,0
+PKBK.US,D,20190620,000000,19.3323,19.4761,18.8155,19.0912,15484.015962754,0
+PKBK.US,D,20190621,000000,18.9701,19.4367,18.5536,19.4367,71015.387781678,0
+PKBK.US,D,20190624,000000,19.2762,19.3323,18.7347,18.7683,35226.314082292,0
+PKBK.US,D,20190625,000000,18.4158,18.9139,18.3636,18.8253,16808.63426725,0
+PKBK.US,D,20190626,000000,18.214,18.9228,18.214,18.8863,12584.889704294,0
+PKBK.US,D,20190627,000000,18.9139,18.9297,18.594,18.9228,36192.350897917,0
+PKBK.US,D,20190628,000000,18.9297,19.5331,18.9051,19.291,350117.74675919,0
+PKBK.US,D,20190701,000000,19.4121,19.4761,19.1788,19.4042,21744.46275003,0
+PKBK.US,D,20190702,000000,19.4918,19.5745,18.6472,18.8745,21480.351738397,0
+PKBK.US,D,20190703,000000,18.9139,18.9139,18.7259,18.8253,6798.8269263735,0
+PKBK.US,D,20190705,000000,18.8863,19.0586,18.7475,18.9385,7581.0018454393,0
+PKBK.US,D,20190708,000000,18.8953,19.4367,18.5388,19.291,34153.61705043,0
+PKBK.US,D,20190709,000000,19.2851,19.3245,19.033,19.2516,12047.52537678,0
+PKBK.US,D,20190710,000000,19.163,19.2989,18.526,19.227,9687.795069001,0
+PKBK.US,D,20190711,000000,19.3727,19.3727,18.6757,19.0822,10604.057117049,0
+PKBK.US,D,20190712,000000,19.1216,19.292,18.9455,19.0902,25324.182769235,0
+PKBK.US,D,20190715,000000,18.9523,18.9838,18.4572,18.9592,18204.35938257,0
+PKBK.US,D,20190716,000000,18.9523,19.3648,18.7603,19.3087,14146.192107676,0
+PKBK.US,D,20190717,000000,19.292,19.4633,19.1532,19.3815,25877.80008208,0
+PKBK.US,D,20190718,000000,19.4219,19.4219,19.1708,19.3087,18062.145760922,0
+PKBK.US,D,20190719,000000,19.1532,19.4307,19.097,19.2762,11836.236567474,0
+PKBK.US,D,20190722,000000,19.3815,19.4307,18.9366,19.4307,12269.988113501,0
+PKBK.US,D,20190723,000000,19.2565,19.666,19.2565,19.3176,26523.856248997,0
+PKBK.US,D,20190724,000000,19.3973,19.5853,19.3176,19.3973,8541.9596031487,0
+PKBK.US,D,20190725,000000,19.3973,19.3973,19.2201,19.2201,8290.0383305145,0
+PKBK.US,D,20190726,000000,19.2201,19.6158,19.2201,19.3402,22516.479553264,0
+PKBK.US,D,20190729,000000,19.3648,19.5449,19.2674,19.2674,16336.28188106,0
+PKBK.US,D,20190730,000000,19.2348,19.5017,19.2348,19.3402,11955.086522708,0
+PKBK.US,D,20190731,000000,19.3727,19.6237,19.3451,19.4387,21723.130706782,0
+PKBK.US,D,20190801,000000,19.5017,19.5449,18.7721,18.7987,22850.681564137,0
+PKBK.US,D,20190802,000000,18.6353,18.6353,18.3922,18.4404,7274.2267473122,0
+PKBK.US,D,20190805,000000,18.2869,18.2869,17.7198,17.7198,13523.499607173,0
+PKBK.US,D,20190806,000000,17.8862,17.9699,17.6864,17.6864,7701.8834238404,0
+PKBK.US,D,20190807,000000,17.5583,17.647,17.2808,17.4353,11120.089401316,0
+PKBK.US,D,20190808,000000,17.5643,18.0831,17.5643,17.647,9739.6014597443,0
+PKBK.US,D,20190809,000000,17.7523,17.8154,17.4353,17.4432,7747.5949450845,0
+PKBK.US,D,20190812,000000,17.4353,17.5889,17.1262,17.1262,4253.2030988683,0
+PKBK.US,D,20190813,000000,17.707,18.0289,17.2729,17.7858,44036.447943406,0
+PKBK.US,D,20190814,000000,17.5229,17.5229,17.072,17.1508,8513.5168788191,0
+PKBK.US,D,20190815,000000,17.2808,17.3152,17.0288,17.142,6087.7588181318,0
+PKBK.US,D,20190816,000000,17.2404,17.9777,17.1676,17.898,19619.384917971,0
+PKBK.US,D,20190819,000000,17.9945,18.0742,17.4058,17.8094,10713.764768035,0
+PKBK.US,D,20190820,000000,17.7926,17.7926,17.4353,17.7424,4742.8242819719,0
+PKBK.US,D,20190821,000000,17.832,18.0033,17.5229,17.7267,7804.4803937438,0
+PKBK.US,D,20190822,000000,17.5495,17.5495,17.5171,17.5171,4630.0691962364,0
+PKBK.US,D,20190823,000000,17.4589,17.4589,16.4627,16.7039,9188.0157700654,0
+PKBK.US,D,20190826,000000,16.7955,17.1056,16.7955,17.0209,6119.2489772111,0
+PKBK.US,D,20190827,000000,17.1184,17.4195,16.9657,17.3949,11964.228826958,0
+PKBK.US,D,20190828,000000,17.3536,17.7267,17.1548,17.7267,6287.8737000227,0
+PKBK.US,D,20190829,000000,17.6381,18.3508,17.1626,18.2209,16613.598443275,0
+PKBK.US,D,20190830,000000,18.3922,18.465,18.0831,18.465,9060.0235105819,0
+PKBK.US,D,20190903,000000,18.4483,18.4483,17.9384,18.0368,6834.3803317855,0
+PKBK.US,D,20190904,000000,18.0831,18.2947,17.5583,17.6617,6667.7872321404,0
+PKBK.US,D,20190905,000000,18.0211,18.4099,17.8822,18.401,4841.3580055425,0
+PKBK.US,D,20190906,000000,18.3745,18.3745,17.6125,17.6125,10830.583100103,0
+PKBK.US,D,20190909,000000,17.832,18.0211,16.2993,17.2562,25980.397051984,0
+PKBK.US,D,20190910,000000,17.1184,17.5397,16.9726,17.4432,6497.1308861624,0
+PKBK.US,D,20190911,000000,17.5889,18.0437,17.1842,18.0437,9995.5859787113,0
+PKBK.US,D,20190912,000000,17.7424,18.5566,17.7424,18.5566,17759.433909127,0
+PKBK.US,D,20190913,000000,18.7082,19.7162,18.6186,19.7074,23510.959093219,0
+PKBK.US,D,20190916,000000,19.5765,19.5765,18.8381,18.8461,20432.034184533,0
+PKBK.US,D,20190917,000000,18.9927,19.2201,18.721,18.8155,32988.481164496,0
+PKBK.US,D,20190918,000000,18.8933,19.2112,18.66,18.9838,18054.019268256,0
+PKBK.US,D,20190919,000000,19.0576,19.0576,18.4483,18.4483,8932.0312510984,0
+PKBK.US,D,20190920,000000,18.3834,18.6442,17.8508,18.4483,41113.958018533,0
+PKBK.US,D,20190923,000000,17.8822,18.594,17.8822,18.3656,38797.907608832,0
+PKBK.US,D,20190924,000000,18.4099,18.4483,18.0112,18.0112,17484.148970079,0
+PKBK.US,D,20190925,000000,17.9452,18.4483,17.9452,18.279,11006.318503998,0
+PKBK.US,D,20190926,000000,18.1087,18.401,17.962,17.9699,7128.9656909142,0
+PKBK.US,D,20190927,000000,18.2869,18.2869,18.1491,18.1491,3691.4592933574,0
+PKBK.US,D,20190930,000000,18.2297,18.2297,18.0112,18.0211,7371.7446592996,0
+PKBK.US,D,20191001,000000,17.6864,17.9856,17.5583,17.582,8951.3316711793,0
+PKBK.US,D,20191002,000000,17.5663,17.5663,17.2483,17.2562,8151.887955199,0
+PKBK.US,D,20191003,000000,17.3388,17.3949,17.1676,17.3949,29516.437173111,0
+PKBK.US,D,20191004,000000,17.5692,17.7031,17.5171,17.647,6275.6839610242,0
+PKBK.US,D,20191007,000000,17.8114,18.0112,17.8114,17.9216,7983.2632323874,0
+PKBK.US,D,20191008,000000,17.898,17.898,17.6755,17.7858,3670.1272501102,0
+PKBK.US,D,20191009,000000,17.8478,18.1461,17.8478,17.8656,5379.7381446398,0
+PKBK.US,D,20191010,000000,17.7188,18.4286,17.27,18.1185,23537.370194382,0
+PKBK.US,D,20191011,000000,18.3312,18.5448,17.7257,18.3144,21734.304634198,0
+PKBK.US,D,20191014,000000,18.1519,18.5822,17.9708,18.5743,6509.3206251608,0
+PKBK.US,D,20191015,000000,18.536,18.7889,18.536,18.7889,16004.111493353,0
+PKBK.US,D,20191016,000000,18.6481,19.1138,18.6481,18.9927,7673.4406995107,0
+PKBK.US,D,20191017,000000,18.9927,18.9927,18.722,18.722,5993.288340894,0
+PKBK.US,D,20191018,000000,18.6166,18.7299,18.6166,18.6245,4295.8671853628,0
+PKBK.US,D,20191021,000000,18.6905,18.9927,18.6905,18.9838,7041.6058947588,0
+PKBK.US,D,20191022,000000,18.976,19.0912,18.8716,18.8835,9912.2894288887,0
+PKBK.US,D,20191023,000000,18.7466,19.3028,18.7466,19.3028,14931.414461491,0
+PKBK.US,D,20191024,000000,19.5381,19.8492,19.3333,19.8354,14605.338943284,0
+PKBK.US,D,20191025,000000,19.6375,19.8108,19.5577,19.671,8105.1606223717,0
+PKBK.US,D,20191028,000000,19.8492,19.9318,19.6208,19.7842,8757.3116587876,0
+PKBK.US,D,20191029,000000,19.671,19.7684,19.671,19.7182,8115.3187382037,0
+PKBK.US,D,20191030,000000,19.6887,19.734,19.2044,19.5961,11722.465670155,0
+PKBK.US,D,20191031,000000,19.671,19.671,19.4416,19.6375,17178.389683536,0
+PKBK.US,D,20191101,000000,19.5647,19.7684,19.5577,19.7684,15064.485778891,0
+PKBK.US,D,20191104,000000,19.7842,20.0135,19.7517,19.8422,19348.163225256,0
+PKBK.US,D,20191105,000000,19.7684,20.0047,19.7251,19.8826,7718.1364091716,0
+PKBK.US,D,20191106,000000,19.924,19.924,19.5735,19.5735,11356.773500202,0
+PKBK.US,D,20191107,000000,19.6887,19.6887,19.5499,19.5873,14482.425741716,0
+PKBK.US,D,20191108,000000,19.5223,19.6375,19.2979,19.6208,12649.901645619,0
+PKBK.US,D,20191111,000000,19.4337,19.5961,19.4337,19.5961,7063.9537495893,0
+PKBK.US,D,20191112,000000,19.6532,19.734,19.5223,19.6031,8364.1925760883,0
+PKBK.US,D,20191113,000000,19.4671,19.4741,19.0075,19.2939,18489.802437449,0
+PKBK.US,D,20191114,000000,19.1846,19.3343,19.1226,19.1226,19993.203580589,0
+PKBK.US,D,20191115,000000,19.2457,19.2457,18.1235,18.7977,35948.556117948,0
+PKBK.US,D,20191118,000000,18.8371,19.098,18.8371,19.0675,11974.38694279,0
+PKBK.US,D,20191119,000000,19.0675,19.229,19.0675,19.1226,31921.879002134,0
+PKBK.US,D,20191120,000000,19.0075,19.1876,18.9592,18.9592,16455.131836295,0
+PKBK.US,D,20191121,000000,19.0675,19.0754,18.8982,18.9455,9011.2645545882,0
+PKBK.US,D,20191122,000000,18.9799,19.0912,18.9799,19.0912,7028.4003441772,0
+PKBK.US,D,20191125,000000,19.1138,19.4819,19.0832,19.3028,26520.808814248,0
+PKBK.US,D,20191126,000000,19.3766,19.3766,19.222,19.229,7928.4094068945,0
+PKBK.US,D,20191127,000000,19.2516,19.4337,19.2516,19.4091,4798.693919048,0
+PKBK.US,D,20191129,000000,19.4259,19.5647,19.4259,19.5499,4029.7245505638,0
+PKBK.US,D,20191202,000000,19.3766,19.4977,19.2172,19.3205,7760.8004956661,0
+PKBK.US,D,20191203,000000,19.041,19.3156,19.041,19.0754,5216.1924797442,0
+PKBK.US,D,20191204,000000,19.0498,19.2132,18.8627,18.8627,39522.181267655,0
+PKBK.US,D,20191205,000000,18.9366,19.0586,18.9011,18.9366,26223.176020369,0
+PKBK.US,D,20191206,000000,19.098,19.098,18.8835,18.9455,47725.875613597,0
+PKBK.US,D,20191209,000000,19.0311,19.6021,19.0311,19.417,42533.046800267,0
+PKBK.US,D,20191210,000000,19.4337,19.7714,19.3668,19.6798,37415.388044093,0
+PKBK.US,D,20191211,000000,19.6286,19.7596,19.4003,19.6798,45222.915872586,0
+PKBK.US,D,20191212,000000,19.6798,19.9978,19.671,19.7428,41785.409475029,0
+PKBK.US,D,20191213,000000,19.5814,20.0047,19.5223,19.9407,30577.960277557,0
+PKBK.US,D,20191216,000000,20.0047,20.5442,19.8108,20.5038,25820.914633421,0
+PKBK.US,D,20191217,000000,20.4624,20.7893,20.4458,20.552,36566.169560536,0
+PKBK.US,D,20191218,000000,20.7893,20.7893,20.3896,20.5599,23324.04976191,0
+PKBK.US,D,20191219,000000,20.6672,20.6672,20.5599,20.6259,33123.584105063,0
+PKBK.US,D,20191220,000000,20.6337,20.6337,19.9653,20.5855,61351.972190674,0
+PKBK.US,D,20191223,000000,20.619,20.619,20.2981,20.43,27389.327717885,0
+PKBK.US,D,20191224,000000,20.489,20.489,20.3482,20.423,5044.520322183,0
+PKBK.US,D,20191226,000000,20.5363,20.5442,20.369,20.4714,13412.776144604,0
+PKBK.US,D,20191227,000000,20.5766,20.5855,20.364,20.5442,8715.6633838763,0
+PKBK.US,D,20191230,000000,20.364,20.5855,20.364,20.552,7869.4923350688,0
+PKBK.US,D,20191231,000000,20.5688,20.7411,20.5126,20.7411,24776.660325889,0
+PKBK.US,D,20200102,000000,20.7411,20.7411,20.2577,20.3246,39467.327442162,0
+PKBK.US,D,20200103,000000,20.2843,20.2843,20.0549,20.0963,8212.8366501912,0
+PKBK.US,D,20200106,000000,20.0627,20.2665,19.728,20.1455,26835.710405041,0
+PKBK.US,D,20200107,000000,20.0627,20.2095,19.9722,20.0627,10913.879649926,0
+PKBK.US,D,20200108,000000,20.1681,20.3404,20.0717,20.2843,10602.025493883,0
+PKBK.US,D,20200109,000000,20.2331,20.2981,19.9378,20.0529,8310.3545621786,0
+PKBK.US,D,20200110,000000,20.0608,20.2095,19.9132,20.1179,27975.451001393,0
+PKBK.US,D,20200113,000000,20.0953,20.431,19.9781,20.1917,18056.050891422,0
+PKBK.US,D,20200114,000000,20.2665,20.3482,19.9958,20.0441,22383.408235865,0
+PKBK.US,D,20200115,000000,20.0953,20.2843,19.864,20.1445,18709.217739422,0
+PKBK.US,D,20200116,000000,20.1445,20.4546,20.1445,20.3315,6117.2173540447,0
+PKBK.US,D,20200117,000000,20.4723,20.4723,20.175,20.175,12149.1065351,0
+PKBK.US,D,20200121,000000,20.175,20.3492,19.9693,20.0608,35615.369918659,0
+PKBK.US,D,20200122,000000,20.175,20.3089,20.0608,20.1445,26327.804613439,0
+PKBK.US,D,20200123,000000,20.1829,20.1829,19.0311,19.3038,41084.499482619,0
+PKBK.US,D,20200124,000000,19.3609,19.3953,19.1138,19.165,25959.065008737,0
+PKBK.US,D,20200127,000000,19.165,19.7212,19.1562,19.1562,20265.441084887,0
+PKBK.US,D,20200128,000000,19.0202,19.167,18.4936,18.6629,31078.755388076,0
+PKBK.US,D,20200129,000000,18.6541,18.6541,17.8084,18.0388,26572.61520499,0
+PKBK.US,D,20200130,000000,17.9571,18.088,17.8084,17.9148,33178.437930555,0
+PKBK.US,D,20200131,000000,18.0703,18.1697,17.5151,17.6932,31463.74797811,0
+PKBK.US,D,20200203,000000,17.8242,17.9797,17.5711,17.837,22929.914867627,0
+PKBK.US,D,20200204,000000,18.1865,18.8627,17.9974,18.7367,38906.599448234,0
+PKBK.US,D,20200205,000000,18.909,19.5676,18.7053,19.4445,25271.360566909,0
+PKBK.US,D,20200206,000000,19.5519,19.73,18.9612,19.1886,45771.454127515,0
+PKBK.US,D,20200207,000000,19.2476,19.2476,18.9523,18.9592,16890.915005489,0
+PKBK.US,D,20200210,000000,19.099,19.2998,18.909,19.0163,15498.237324919,0
+PKBK.US,D,20200211,000000,19.2388,19.4199,19.1886,19.223,18428.853742457,0
+PKBK.US,D,20200212,000000,19.3609,19.4032,19.0232,19.0842,20727.635355244,0
+PKBK.US,D,20200213,000000,19.1492,19.289,19.1404,19.2388,22155.866441227,0
+PKBK.US,D,20200214,000000,19.6611,20.4221,19.3481,19.4544,31147.830575734,0
+PKBK.US,D,20200218,000000,19.6158,20.1229,19.4445,20.1229,23278.338240665,0
+PKBK.US,D,20200219,000000,20.0687,20.1671,19.7517,20.0963,21794.237517606,0
+PKBK.US,D,20200220,000000,19.9604,20.3217,19.5253,20.3217,14418.429611975,0
+PKBK.US,D,20200221,000000,20.367,20.62,19.9427,19.9968,19869.274567438,0
+PKBK.US,D,20200224,000000,19.671,19.7143,18.6216,18.6481,25539.534824874,0
+PKBK.US,D,20200225,000000,18.8755,18.9395,17.5347,17.645,21011.046786958,0
+PKBK.US,D,20200226,000000,17.8252,18.2415,17.8162,17.9157,10328.772178002,0
+PKBK.US,D,20200227,000000,17.4865,17.7622,17.2198,17.2198,18672.648522426,0
+PKBK.US,D,20200228,000000,16.7856,16.9677,16.3328,16.7305,43330.45889308,0
+PKBK.US,D,20200302,000000,16.9067,17.1016,16.7393,17.0386,19554.372976646,0
+PKBK.US,D,20200303,000000,17.0337,17.3635,16.6596,16.7393,27029.730417432,0
+PKBK.US,D,20200304,000000,16.9677,17.582,16.8417,17.3457,14158.381846675,0
+PKBK.US,D,20200305,000000,17.0672,17.5347,16.0384,16.5779,26048.456428058,0
+PKBK.US,D,20200306,000000,16.0404,17.5259,15.6604,16.1447,19562.499469312,0
+PKBK.US,D,20200309,000000,14.6878,15.3454,14.5736,14.9683,31332.708283877,0
+PKBK.US,D,20200310,000000,15.3926,15.8268,14.7232,15.0038,28757.625920459,0
+PKBK.US,D,20200311,000000,14.479,14.8581,14.2959,14.479,27227.813676157,0
+PKBK.US,D,20200312,000000,13.1954,14.3343,12.1194,12.1273,55205.296300716,0
+PKBK.US,D,20200313,000000,11.9934,13.0162,11.9934,12.7967,46552.613234999,0
+PKBK.US,D,20200316,000000,11.7404,12.4886,11.1231,11.3042,68152.830740213,0
+PKBK.US,D,20200317,000000,11.4411,11.7571,10.7747,11.5307,75725.706092987,0
+PKBK.US,D,20200318,000000,10.8435,11.1231,9.25182,9.56968,46987.380592609,0
+PKBK.US,D,20200319,000000,9.47813,10.6722,8.18468,10.6722,359769.98842278,0
+PKBK.US,D,20200320,000000,10.5807,11.0355,9.13359,9.6317,84890.358196639,0
+PKBK.US,D,20200323,000000,9.68585,10.2195,9.11547,9.77642,37065.948859471,0
+PKBK.US,D,20200324,000000,10.12,10.8691,10.12,10.8691,30190.936064358,0
+PKBK.US,D,20200325,000000,11.006,11.7571,10.6122,11.7404,54318.49278858,0
+PKBK.US,D,20200326,000000,11.7472,14.0715,11.6055,14.0715,58730.162494428,0
+PKBK.US,D,20200327,000000,13.4119,14.0715,12.526,13.4119,37088.296714302,0
+PKBK.US,D,20200330,000000,13.3391,13.3942,11.2984,11.9196,57283.646799948,0
+PKBK.US,D,20200331,000000,11.7404,12.4796,10.9528,12.2001,72764.615327952,0
+PKBK.US,D,20200401,000000,11.8378,11.8378,10.4547,10.556,39793.40296037,0
+PKBK.US,D,20200402,000000,10.4547,11.07,9.51358,10.3454,61098.019294873,0
+PKBK.US,D,20200403,000000,10.1919,10.3631,9.04262,9.12403,46977.222476777,0
+PKBK.US,D,20200406,000000,9.68585,10.0796,9.27899,9.97037,36709.398993768,0
+PKBK.US,D,20200407,000000,10.2293,10.5807,10.1751,10.2933,32888.931629343,0
+PKBK.US,D,20200408,000000,10.4399,10.7097,9.93396,10.7057,26133.784601047,0
+PKBK.US,D,20200409,000000,10.559,12.3832,10.559,12.1312,41355.721175334,0
+PKBK.US,D,20200413,000000,12.0258,12.9581,11.1448,11.1448,19926.160016097,0
+PKBK.US,D,20200414,000000,11.6764,12.3734,11.6764,12.2927,38396.662033466,0
+PKBK.US,D,20200415,000000,11.7778,11.9609,11.0641,11.3368,40951.428165221,0
+PKBK.US,D,20200416,000000,11.2738,11.3722,10.502,10.7776,34237.929411835,0
+PKBK.US,D,20200417,000000,11.2374,11.7325,11.0985,11.5297,27267.430327901,0
+PKBK.US,D,20200420,000000,11.19,11.5573,9.76854,10.4301,49343.047654056,0
+PKBK.US,D,20200421,000000,9.89652,10.688,9.89652,10.3109,33190.627669554,0
+PKBK.US,D,20200422,000000,11.2068,12.016,10.7599,11.7049,22864.902926302,0
+PKBK.US,D,20200423,000000,11.5769,11.9698,11.319,11.4844,33321.667363787,0
+PKBK.US,D,20200424,000000,11.5385,11.6242,11.0896,11.2738,16272.285751318,0
+PKBK.US,D,20200427,000000,11.7866,12.1548,11.6498,11.6764,34938.839404245,0
+PKBK.US,D,20200428,000000,12.081,12.081,11.4657,11.7778,25410.526753807,0
+PKBK.US,D,20200429,000000,12.0623,13.6492,11.9944,13.3647,59467.641703833,0
+PKBK.US,D,20200430,000000,12.9157,13.0625,12.3507,12.9257,35639.749396655,0
+PKBK.US,D,20200501,000000,12.5014,12.9561,12.3547,12.9157,36728.699413848,0
+PKBK.US,D,20200504,000000,12.6037,12.8252,12.3025,12.5486,21060.821554535,0
+PKBK.US,D,20200505,000000,12.8695,13.0792,11.0985,11.4844,31873.120046141,0
+PKBK.US,D,20200506,000000,11.6577,11.6961,10.7875,10.8061,25132.19438001,0
+PKBK.US,D,20200507,000000,11.1162,11.2786,10.621,10.7687,27639.217367353,0
+PKBK.US,D,20200508,000000,11.0808,11.7866,11.0069,11.6124,19881.464306436,0
+PKBK.US,D,20200511,000000,11.4657,11.7325,10.8879,11.2374,30623.671798802,0
+PKBK.US,D,20200512,000000,11.0985,11.1644,10.0905,10.1082,30862.387520854,0
+PKBK.US,D,20200513,000000,10.1643,10.2637,9.6317,9.86207,20249.188099556,0
+PKBK.US,D,20200514,000000,9.53917,9.83254,8.98444,9.75082,41595.452708971,0
+PKBK.US,D,20200515,000000,9.72425,10.8061,9.6317,10.5216,30931.462708512,0
+PKBK.US,D,20200518,000000,11.0257,11.5199,10.8937,11.448,39779.181598205,0
+PKBK.US,D,20200519,000000,11.3013,11.325,10.9164,10.9351,18125.12607908,0
+PKBK.US,D,20200520,000000,11.1644,11.3102,10.9617,11.2639,19610.242613721,0
+PKBK.US,D,20200521,000000,11.3112,11.5199,11.2836,11.2836,13433.092376268,0
+PKBK.US,D,20200522,000000,11.4007,11.5031,11.2088,11.5031,14179.713889922,0
+PKBK.US,D,20200526,000000,11.6498,12.0436,11.4844,11.8418,70403.86920859,0
+PKBK.US,D,20200527,000000,12.1548,13.5025,11.8968,13.3017,27069.347069177,0
+PKBK.US,D,20200528,000000,13.1628,13.2918,12.0889,12.3192,44327.985867785,0
+PKBK.US,D,20200529,000000,12.2001,12.8833,12.0436,12.7681,17065.6345978,0
+PKBK.US,D,20200601,000000,12.7484,13.0979,12.7484,12.8055,36292.916244655,0
+PKBK.US,D,20200602,000000,12.9257,13.0802,12.4206,12.4295,19220.170965772,0
+PKBK.US,D,20200603,000000,12.7957,13.3923,12.4738,13.1363,24964.585468781,0
+PKBK.US,D,20200604,000000,13.0339,13.7122,12.9788,13.6029,29691.156765422,0
+PKBK.US,D,20200605,000000,14.1631,15.2824,13.85,14.9526,32368.836098743,0
+PKBK.US,D,20200608,000000,15.2164,15.2262,14.0912,14.1631,28035.383884802,0
+PKBK.US,D,20200609,000000,13.9426,14.2733,13.7319,13.7319,14540.327001959,0
+PKBK.US,D,20200610,000000,13.8412,13.9474,12.016,12.4019,41982.47692217,0
+PKBK.US,D,20200611,000000,11.9244,12.2463,11.4657,11.5671,46360.624845773,0
+PKBK.US,D,20200612,000000,12.2927,12.458,11.5385,11.9698,30961.937056008,0
+PKBK.US,D,20200615,000000,11.8044,13.1992,11.5513,13.1992,32814.77738377,0
+PKBK.US,D,20200616,000000,13.6207,14.2191,12.393,12.7484,32761.955181442,0
+PKBK.US,D,20200617,000000,12.6578,13.5429,12.1548,12.3192,17700.516837301,0
+PKBK.US,D,20200618,000000,12.3192,12.6392,11.8142,11.952,16708.068920513,0
+PKBK.US,D,20200619,000000,12.2453,12.3113,11.7866,12.2729,46376.877831105,0
+PKBK.US,D,20200622,000000,12.1174,12.648,12.0239,12.393,24784.786818554,0
+PKBK.US,D,20200623,000000,12.4118,12.6776,12.3547,12.3547,21890.739618011,0
+PKBK.US,D,20200624,000000,12.0987,12.5398,11.6498,11.76,27631.090874688,0
+PKBK.US,D,20200625,000000,11.6577,12.1174,11.6577,12.1174,22932.962302376,0
+PKBK.US,D,20200626,000000,12.1263,12.3369,11.6547,12.2453,158028.79218721,0
+PKBK.US,D,20200629,000000,12.016,12.517,11.9244,12.2365,45973.600632573,0
+PKBK.US,D,20200630,000000,12.0347,12.4482,11.9609,12.4295,20602.69053051,0
+PKBK.US,D,20200701,000000,12.6037,13.2633,12.5308,13.1068,49654.901810098,0
+PKBK.US,D,20200702,000000,13.3273,13.98,13.1166,13.2732,21017.141656457,0
+PKBK.US,D,20200706,000000,13.5941,13.5941,12.777,12.8961,17819.366792536,0
+PKBK.US,D,20200707,000000,12.6874,12.8153,11.9698,11.9698,18080.430369419,0
+PKBK.US,D,20200708,000000,11.9993,13.1992,11.9244,12.0091,14676.445754108,0
+PKBK.US,D,20200709,000000,12.3064,12.4886,10.7441,10.9489,56102.257928683,0
+PKBK.US,D,20200710,000000,11.1438,11.8594,11.1438,11.8211,15670.925294063,0
+PKBK.US,D,20200713,000000,11.9234,11.9234,11.3673,11.5061,29906.508821061,0
+PKBK.US,D,20200714,000000,11.4411,11.5809,11.189,11.3476,49836.732083492,0
+PKBK.US,D,20200715,000000,11.5337,12.0534,11.5337,11.6075,42943.43467988,0
+PKBK.US,D,20200716,000000,11.636,11.7758,11.2374,11.3476,16866.535527492,0
+PKBK.US,D,20200717,000000,11.3023,11.762,11.0562,11.07,21319.853508252,0
+PKBK.US,D,20200720,000000,10.9577,11.1162,10.7244,10.7815,23051.812257611,0
+PKBK.US,D,20200721,000000,10.9017,11.6075,10.9017,11.1802,19609.226802139,0
+PKBK.US,D,20200722,000000,11.2078,11.4598,11.004,11.0139,16179.846897248,0
+PKBK.US,D,20200723,000000,11.0513,11.32,11.004,11.004,32675.611196871,0
+PKBK.US,D,20200724,000000,11.0611,11.3673,10.8199,11.2836,63516.666674478,0
+PKBK.US,D,20200727,000000,11.2924,11.5149,11.2274,11.3289,18033.703036592,0
+PKBK.US,D,20200728,000000,11.2374,12.1184,11.2374,11.9234,19780.8989597,0
+PKBK.US,D,20200729,000000,12.016,12.0721,11.762,11.9324,32885.884194594,0
+PKBK.US,D,20200730,000000,11.831,11.9176,11.2374,11.2374,18263.276454395,0
+PKBK.US,D,20200731,000000,11.2836,11.3938,10.7343,10.8553,37254.889813947,0
+PKBK.US,D,20200803,000000,11.0966,11.2806,10.8297,10.8967,16031.538406099,0
+PKBK.US,D,20200804,000000,10.8199,11.0335,10.8199,11.0139,15152.86138663,0
+PKBK.US,D,20200805,000000,11.0788,11.7926,11.0788,11.7926,22825.286274557,0
+PKBK.US,D,20200806,000000,11.6725,11.9058,11.3673,11.3938,14125.875876012,0
+PKBK.US,D,20200807,000000,11.4687,11.8832,11.3761,11.5149,20684.97126875,0
+PKBK.US,D,20200810,000000,11.6547,12.3547,11.6547,12.1371,22672.914537077,0
+PKBK.US,D,20200811,000000,12.3684,12.9551,12.0899,12.2572,27453.323847627,0
+PKBK.US,D,20200812,000000,12.5742,12.7484,12.4796,12.5702,6691.150898554,0
+PKBK.US,D,20200813,000000,12.397,12.397,11.888,12.2867,9963.0800080488,0
+PKBK.US,D,20200814,000000,12.1184,12.459,12.0633,12.1657,17270.828537606,0
+PKBK.US,D,20200817,000000,12.3064,12.6086,11.9599,12.2109,12949.566062664,0
+PKBK.US,D,20200818,000000,12.2562,12.2562,11.9058,11.9058,6855.7123750328,0
+PKBK.US,D,20200819,000000,12.0347,12.5082,12.0347,12.0721,8283.9434610153,0
+PKBK.US,D,20200820,000000,11.9058,11.9944,11.701,11.701,14542.358625125,0
+PKBK.US,D,20200821,000000,11.7472,11.8398,11.1064,11.1064,49418.217711212,0
+PKBK.US,D,20200824,000000,11.1064,11.4509,11.1064,11.3761,36421.92431572,0
+PKBK.US,D,20200825,000000,11.5149,11.7837,11.4214,11.4509,19552.34135348,0
+PKBK.US,D,20200826,000000,11.4775,11.5149,11.0139,11.1734,28847.017339781,0
+PKBK.US,D,20200827,000000,11.2738,11.5986,11.2738,11.4125,11996.73479762,0
+PKBK.US,D,20200828,000000,11.385,11.5149,11.385,11.5149,4380.1795467686,0
+PKBK.US,D,20200831,000000,11.5149,11.6449,11.3722,11.4214,44539.274677091,0
+PKBK.US,D,20200901,000000,11.3377,11.6547,11.3377,11.6547,14556.57998729,0
+PKBK.US,D,20200902,000000,11.6075,11.701,11.4873,11.701,18624.905378015,0
+PKBK.US,D,20200903,000000,11.7286,11.7571,11.6271,11.6823,11916.485682547,0
+PKBK.US,D,20200904,000000,11.701,11.8112,11.5897,11.7384,7699.851800674,0
+PKBK.US,D,20200908,000000,11.7472,11.8132,11.4411,11.5612,15631.308642318,0
+PKBK.US,D,20200909,000000,11.5583,11.7571,11.4027,11.5809,13361.985565444,0
+PKBK.US,D,20200910,000000,11.5809,11.6449,11.4775,11.4775,12122.695433937,0
+PKBK.US,D,20200911,000000,11.5612,11.7384,11.4687,11.636,17063.602974634,0
+PKBK.US,D,20200914,000000,11.7286,12.0436,11.7286,12.0436,12406.10686565,0
+PKBK.US,D,20200915,000000,12.0347,12.2395,11.701,12.0258,16709.084732095,0
+PKBK.US,D,20200916,000000,11.8782,12.2297,11.8024,12.1184,16260.09601232,0
+PKBK.US,D,20200917,000000,12.0997,12.4541,11.896,12.3153,24949.348295034,0
+PKBK.US,D,20200918,000000,12.4708,12.4708,12.2297,12.3064,53993.433081955,0
+PKBK.US,D,20200921,000000,12.0997,12.1695,11.6173,11.6173,23313.891646078,0
+PKBK.US,D,20200922,000000,11.6271,11.6271,11.1438,11.2274,21958.798994086,0
+PKBK.US,D,20200923,000000,11.2176,11.2176,11.004,11.0227,26049.472239642,0
+PKBK.US,D,20200924,000000,11.004,11.07,10.7766,10.7914,17058.523916717,0
+PKBK.US,D,20200925,000000,10.7717,11.1526,10.7343,10.8829,51537.200673772,0
+PKBK.US,D,20200928,000000,11.0414,11.194,10.9017,10.9017,25501.949796295,0
+PKBK.US,D,20200929,000000,10.7914,11.0877,10.7717,10.9676,24435.347633933,0
+PKBK.US,D,20200930,000000,10.9577,11.199,10.9567,11.0877,11677.769960494,0
+PKBK.US,D,20201001,000000,11.07,11.199,10.8917,11.0227,18105.825658999,0
+PKBK.US,D,20201002,000000,10.8553,11.4963,10.8553,11.3761,18966.218069972,0
+PKBK.US,D,20201005,000000,11.4125,11.6725,11.0513,11.3673,45410.841015479,0
+PKBK.US,D,20201006,000000,11.4873,12.1657,11.4086,11.7837,19220.170965772,0
+PKBK.US,D,20201007,000000,11.6527,12.2297,11.6527,12.2021,13034.894235652,0
+PKBK.US,D,20201008,000000,12.2681,12.8045,12.1085,12.6923,13199.455712132,0
+PKBK.US,D,20201009,000000,12.7022,12.7022,12.3153,12.5024,16012.237986019,0
+PKBK.US,D,20201012,000000,12.457,12.5024,12.3153,12.3419,8999.0748155898,0
+PKBK.US,D,20201013,000000,12.2493,12.4521,12.1273,12.2395,9744.6805176603,0
+PKBK.US,D,20201014,000000,12.1558,12.4098,12.1558,12.2197,7418.4719921269,0
+PKBK.US,D,20201015,000000,12.2197,12.588,12.2197,12.588,7185.8511395736,0
+PKBK.US,D,20201016,000000,12.522,12.8793,12.4098,12.6726,17399.836608673,0
+PKBK.US,D,20201019,000000,12.7849,12.7859,12.4226,12.5024,4713.365746059,0
+PKBK.US,D,20201020,000000,12.5604,12.6628,12.5604,12.653,7647.0295983474,0
+PKBK.US,D,20201021,000000,12.6431,12.6825,12.457,12.6825,6878.0602298632,0
+PKBK.US,D,20201022,000000,12.7849,13.153,12.6776,13.0388,15848.692321123,0
+PKBK.US,D,20201023,000000,13.1796,13.3962,13.0575,13.1894,76112.730306188,0
+PKBK.US,D,20201026,000000,12.8341,13.47,12.3999,12.4738,19823.563046195,0
+PKBK.US,D,20201027,000000,12.3999,12.4698,12.0987,12.1273,20001.330073255,0
+PKBK.US,D,20201028,000000,11.9865,12.2779,11.13,11.4214,63423.212008823,0
+PKBK.US,D,20201029,000000,11.3279,11.6005,11.2816,11.4509,28311.684635434,0
+PKBK.US,D,20201030,000000,11.384,11.5347,11.2905,11.3092,30319.944135425,0
+PKBK.US,D,20201102,000000,11.5435,11.9382,11.3564,11.9382,14957.825562654,0
+PKBK.US,D,20201103,000000,12.0987,12.457,11.9963,12.3153,45092.891989937,0
+PKBK.US,D,20201104,000000,12.08,12.2444,11.7512,11.7512,8322.544301177,0
+PKBK.US,D,20201105,000000,11.761,12.2493,11.761,12.0987,11015.460808247,0
+PKBK.US,D,20201106,000000,12.0987,12.1411,11.6005,11.761,21793.221706024,0
+PKBK.US,D,20201109,000000,12.4285,13.4897,12.4285,12.9266,63451.654733153,0
+PKBK.US,D,20201110,000000,13.1698,13.847,13.0674,13.847,29099.954423998,0
+PKBK.US,D,20201111,000000,13.9032,13.9032,12.7386,13.1048,130949.2870022,0
+PKBK.US,D,20201112,000000,12.8793,13.0526,12.5978,12.6923,17803.113807205,0
+PKBK.US,D,20201113,000000,12.8873,13.5615,12.8695,13.2642,13834.337951633,0
+PKBK.US,D,20201116,000000,13.6403,14.0351,13.5724,13.8668,34504.072046635,0
+PKBK.US,D,20201117,000000,13.79,14.0439,13.3676,13.8668,23196.057502427,0
+PKBK.US,D,20201118,000000,14.0174,14.2615,13.8195,13.8195,18203.343570986,0
+PKBK.US,D,20201119,000000,13.6403,13.7929,13.6315,13.7811,6783.5897526254,0
+PKBK.US,D,20201120,000000,13.5743,13.5743,13.3588,13.4611,47950.369973485,0
+PKBK.US,D,20201123,000000,13.6315,13.725,13.3115,13.4533,23662.315019116,0
+PKBK.US,D,20201124,000000,13.7722,14.0439,13.5281,13.5379,45285.896190745,0
+PKBK.US,D,20201125,000000,13.5743,14.0075,13.2741,13.79,14933.446084658,0
+PKBK.US,D,20201127,000000,13.6502,13.7998,13.406,13.66,15753.206032303,0
+PKBK.US,D,20201130,000000,13.6403,13.6403,13.406,13.4995,12998.325018657,0
+PKBK.US,D,20201201,000000,13.6315,13.8992,13.6019,13.7151,23866.49314734,0
+PKBK.US,D,20201202,000000,13.7634,14.1099,13.66,13.9977,197266.54621157,0
+PKBK.US,D,20201203,000000,14.1099,14.3166,13.8668,14.1099,12957.692555329,0
+PKBK.US,D,20201204,000000,14.2437,15.1347,14.2428,15.1347,17917.900516106,0
+PKBK.US,D,20201207,000000,14.9841,15.0973,14.7134,14.9939,15965.510653192,0
+PKBK.US,D,20201208,000000,14.8719,15.5157,14.8719,15.3503,30234.615962436,0
+PKBK.US,D,20201209,000000,15.369,15.4457,15.1347,15.1347,22487.021017351,0
+PKBK.US,D,20201210,000000,15.2016,15.2016,14.9841,15.1632,7507.8634114487,0
+PKBK.US,D,20201211,000000,14.9477,14.9477,14.6651,14.7587,21055.742496619,0
+PKBK.US,D,20201214,000000,14.7881,15.1446,14.6799,14.7587,15657.719743482,0
+PKBK.US,D,20201215,000000,15.0313,15.4723,14.7881,15.2292,28114.617188292,0
+PKBK.US,D,20201216,000000,15.369,15.4921,15.0609,15.1258,22608.918407335,0
+PKBK.US,D,20201217,000000,15.2292,15.5039,15.2292,15.4457,11659.485351997,0
+PKBK.US,D,20201218,000000,15.5491,15.5491,14.3363,14.3747,68538.83914183,0
+PKBK.US,D,20201221,000000,14.3363,14.9378,14.3363,14.9279,27095.75817034,0
+PKBK.US,D,20201222,000000,14.7015,14.9004,14.3363,14.6169,18677.727580342,0
+PKBK.US,D,20201223,000000,14.8621,14.99,14.5332,14.7685,13959.282776367,0
+PKBK.US,D,20201224,000000,14.8719,14.8905,14.421,14.5056,11522.350788264,0
+PKBK.US,D,20201228,000000,14.7971,14.8719,14.2231,14.3078,29281.784697391,0
+PKBK.US,D,20201229,000000,14.3363,14.5628,14.1395,14.487,31742.080351908,0
+PKBK.US,D,20201230,000000,14.421,15.1928,14.4112,15.0136,49538.08347803,0
+PKBK.US,D,20201231,000000,14.9004,15.0038,14.6651,14.6651,12707.802905862,0
+PKBK.US,D,20210104,000000,14.8621,14.8739,14.2999,14.487,30660.241015797,0
+PKBK.US,D,20210105,000000,14.5056,14.8069,14.4397,14.6651,21653.039707542,0
+PKBK.US,D,20210106,000000,14.9663,15.5875,14.9663,15.305,62857.404956979,0
+PKBK.US,D,20210107,000000,15.2292,15.7549,15.2105,15.6515,45510.390550632,0
+PKBK.US,D,20210108,000000,15.812,15.812,15.4182,15.7372,43702.245932532,0
+PKBK.US,D,20210111,000000,15.6998,15.9242,15.5491,15.7283,24684.221471818,0
+PKBK.US,D,20210112,000000,15.8406,16.5641,15.746,16.4046,32293.666041587,0
+PKBK.US,D,20210113,000000,16.377,16.7197,15.812,15.8504,29577.385868104,0
+PKBK.US,D,20210114,000000,16.0749,16.503,16.0325,16.4509,27756.035699422,0
+PKBK.US,D,20210115,000000,16.1969,16.8367,16.1969,16.6389,31071.644706994,0
+PKBK.US,D,20210119,000000,16.6488,16.7423,15.934,16.4794,47378.468052142,0
+PKBK.US,D,20210120,000000,16.377,16.7807,16.128,16.4696,31026.948997333,0
+PKBK.US,D,20210121,000000,16.3672,16.9165,16.3672,16.697,45094.923613103,0
+PKBK.US,D,20210122,000000,16.4608,17.2138,16.4608,17.2138,33911.853893628,0
+PKBK.US,D,20210125,000000,17.0534,17.777,16.8093,17.5613,36410.750388306,0
+PKBK.US,D,20210126,000000,17.767,17.767,17.0484,17.0829,46526.202133835,0
+PKBK.US,D,20210127,000000,16.6389,17.0928,16.4794,16.5907,66572.22791675,0
+PKBK.US,D,20210128,000000,16.8653,17.2886,16.574,16.6389,37303.648769941,0
+PKBK.US,D,20210129,000000,16.7245,16.8279,16.2412,16.4312,45495.153376885,0
+PKBK.US,D,20210201,000000,16.6005,17.0474,16.3062,16.6684,33858.015879718,0
+PKBK.US,D,20210202,000000,17.0376,17.137,16.6389,16.9047,18196.232889904,0
+PKBK.US,D,20210203,000000,16.8575,17.0474,16.6635,16.8851,16788.318035586,0
+PKBK.US,D,20210204,000000,16.9047,17.3132,16.7009,17.2946,25985.4761099,0
+PKBK.US,D,20210205,000000,17.4077,17.6539,17.1902,17.6066,19982.029653174,0
+PKBK.US,D,20210208,000000,17.6539,18.0063,17.4835,17.5121,26236.381570951,0
+PKBK.US,D,20210209,000000,17.6352,17.7878,17.4461,17.7494,21517.936766976,0
+PKBK.US,D,20210210,000000,17.7494,18.1293,17.4373,17.5603,23011.179794283,0
+PKBK.US,D,20210211,000000,17.7208,18.5654,17.3507,18.3184,36641.339617693,0
+PKBK.US,D,20210212,000000,18.4414,18.4788,17.8822,18.2908,19964.76085626,0
+PKBK.US,D,20210216,000000,18.3853,18.4138,17.7592,18.0525,43660.597657621,0
+PKBK.US,D,20210217,000000,17.9482,18.0437,17.768,17.8438,24274.849403787,0
+PKBK.US,D,20210218,000000,17.8154,17.9679,17.5791,17.6352,15978.716203773,0
+PKBK.US,D,20210219,000000,17.7296,18.0221,17.7296,17.9295,13749.009778645,0
+PKBK.US,D,20210222,000000,17.7494,18.1491,17.4835,17.768,18449.169974121,0
+PKBK.US,D,20210223,000000,17.5505,18.2435,17.5505,18.2229,23751.706438437,0
+PKBK.US,D,20210224,000000,18.2229,18.9356,18.1195,18.9356,31610.024846092,0
+PKBK.US,D,20210225,000000,18.8499,18.9307,18.0624,18.0624,18563.956683024,0
+PKBK.US,D,20210226,000000,18.1855,18.1855,17.2188,17.2188,17915.86889294,0
+PKBK.US,D,20210301,000000,17.7296,17.7296,17.2946,17.5603,35482.298601259,0
+PKBK.US,D,20210302,000000,17.3418,17.773,17.1331,17.5603,46720.222146226,0
+PKBK.US,D,20210303,000000,17.9482,18.5606,17.5879,18.3558,18693.980565673,0
+PKBK.US,D,20210304,000000,18.1589,19.4199,18.1589,18.973,45380.366667983,0
+PKBK.US,D,20210305,000000,19.0685,20.1967,19.0685,19.3805,38905.583636651,0
+PKBK.US,D,20210308,000000,19.3904,20.3965,19.3707,19.9023,32199.195564349,0
+PKBK.US,D,20210309,000000,19.8924,20.5668,19.3904,20.0067,30852.229405022,0
+PKBK.US,D,20210310,000000,20.5196,20.7371,20.3,20.681,28527.036691072,0
+PKBK.US,D,20210311,000000,20.8326,20.8326,20.0067,20.6042,42788.01550765,0
+PKBK.US,D,20210312,000000,20.6239,20.681,19.8088,20.6141,25486.712622547,0
+PKBK.US,D,20210315,000000,20.5481,20.5481,19.7468,20.1021,35994.267639193,0
+PKBK.US,D,20210316,000000,20.1111,20.1111,19.4209,19.6178,25985.4761099,0
+PKBK.US,D,20210317,000000,19.6759,19.7792,19.2674,19.6178,18456.280655204,0
+PKBK.US,D,20210318,000000,19.6365,19.8924,19.3146,19.7792,16966.085062646,0
+PKBK.US,D,20210319,000000,19.7044,20.433,19.2476,20.3099,105747.00162295,0
+PKBK.US,D,20210322,000000,20.1209,20.2912,19.5715,19.864,22768.400825898,0
+PKBK.US,D,20210323,000000,19.7891,19.8462,19.5627,19.5981,26544.172480661,0
+PKBK.US,D,20210324,000000,19.855,20.4812,19.039,19.0784,20443.208111947,0
+PKBK.US,D,20210325,000000,19.1059,19.6858,18.4838,19.4101,15278.822022947,0
+PKBK.US,D,20210326,000000,19.4288,19.4671,19.2014,19.4671,17144.86790129,0
+PKBK.US,D,20210329,000000,19.2112,19.7133,19.2112,19.2772,22668.851290744,0
+PKBK.US,D,20210330,000000,19.3146,19.3441,18.7731,19.0193,16857.393223244,0
+PKBK.US,D,20210331,000000,19.1148,19.3904,18.9257,18.9641,33969.755153871,0
+PKBK.US,D,20210401,000000,19.101,19.8462,19.039,19.6464,10371.436264496,0
+PKBK.US,D,20210405,000000,19.922,19.922,19.162,19.5981,19491.392658487,0
+PKBK.US,D,20210406,000000,19.4573,19.4751,19.0784,19.2112,17348.03021793,0
+PKBK.US,D,20210407,000000,19.2575,19.2575,18.5842,18.5842,14131.970745511,0
+PKBK.US,D,20210408,000000,18.4986,19.0104,18.4237,18.6934,26287.172150111,0
+PKBK.US,D,20210409,000000,18.8411,19.162,18.4237,18.8313,46866.499014208,0
+PKBK.US,D,20210412,000000,18.8598,19.2575,18.8598,19.1344,13207.582204797,0
+PKBK.US,D,20210413,000000,19.2949,19.2949,18.2524,18.4512,30481.458177154,0
+PKBK.US,D,20210414,000000,18.4611,18.8313,18.2987,18.2987,12355.31628649,0
+PKBK.US,D,20210415,000000,18.6501,18.8598,18.2425,18.6797,19664.080627632,0
+PKBK.US,D,20210416,000000,18.9061,19.0734,18.5222,18.6983,16810.665890416,0
+PKBK.US,D,20210419,000000,18.4986,18.7633,18.2908,18.4512,24508.486067924,0
+PKBK.US,D,20210420,000000,18.594,18.6983,17.9965,18.1195,22347.854830452,0
+PKBK.US,D,20210421,000000,18.2041,18.47,17.901,18.2327,27059.188953345,0
+PKBK.US,D,20210422,000000,18.2041,18.6698,17.7208,17.7208,22242.210425799,0
+PKBK.US,D,20210423,000000,17.9295,19.039,17.9295,18.9455,36430.050808386,0
+PKBK.US,D,20210426,000000,18.973,19.2112,18.0998,18.1667,42881.470173305,0
+PKBK.US,D,20210427,000000,18.1667,18.5842,18.0525,18.4138,43481.814818978,0
+PKBK.US,D,20210428,000000,18.3459,20.2065,18.2623,19.9702,80917.519094735,0
+PKBK.US,D,20210429,000000,20.3,20.6711,19.2949,20.2351,55928.554147956,0
+PKBK.US,D,20210430,000000,20.0165,20.2833,19.8364,20.0352,55065.114302234,0
+PKBK.US,D,20210503,000000,20.1593,20.7047,19.5755,20.2272,52464.636649236,0
+PKBK.US,D,20210504,000000,19.9112,20.1789,19.6828,19.6828,23346.39761674,0
+PKBK.US,D,20210505,000000,19.8442,19.8492,19.3658,19.605,30982.253287672,0
+PKBK.US,D,20210506,000000,19.5587,19.8166,19.3382,19.7488,19955.618552011,0
+PKBK.US,D,20210507,000000,19.5292,19.854,19.5292,19.8354,29219.820190816,0
+PKBK.US,D,20210510,000000,19.6976,20.3414,19.5243,20.0736,48291.682665441,0
+PKBK.US,D,20210511,000000,19.7389,20.05,19.6247,19.8166,19511.708890152,0
+PKBK.US,D,20210512,000000,19.8166,19.8166,19.3382,19.5391,37799.364822544,0
+PKBK.US,D,20210513,000000,19.5952,19.9496,19.5952,19.7104,23994.485406823,0
+PKBK.US,D,20210514,000000,19.9978,20.5894,19.9407,20.3709,44750.563486397,0
+PKBK.US,D,20210517,000000,20.1878,20.4458,19.6483,20.4458,17009.764960723,0
+PKBK.US,D,20210518,000000,20.3808,20.4851,19.9013,19.9013,27329.394834477,0
+PKBK.US,D,20210519,000000,19.4337,20.4458,19.3569,20.2075,27740.798525673,0
+PKBK.US,D,20210520,000000,19.854,20.7627,19.5676,20.6091,43289.826429752,0
+PKBK.US,D,20210521,000000,20.7715,20.8769,20.237,20.6859,25579.151476619,0
+PKBK.US,D,20210524,000000,20.6662,20.6662,20.1219,20.427,23087.365663024,0
+PKBK.US,D,20210525,000000,20.1503,20.2754,19.7104,19.7192,42809.347550897,0
+PKBK.US,D,20210526,000000,19.8354,20.0451,19.5489,19.8068,20427.9709382,0
+PKBK.US,D,20210527,000000,19.921,20.5048,19.8166,20.4654,26570.583581824,0
+PKBK.US,D,20210528,000000,20.49,20.5894,19.8777,20.552,27624.996005188,0
+PKBK.US,D,20210601,000000,20.3118,21.1062,20.2656,20.9724,33295.256262624,0
+PKBK.US,D,20210602,000000,20.9724,21.0098,20.3709,20.552,20968.382700463,0
+PKBK.US,D,20210603,000000,20.1031,20.552,20.1031,20.5235,23087.365663024,0
+PKBK.US,D,20210604,000000,20.4752,20.8051,19.9013,20.5334,32833.061992267,0
+PKBK.US,D,20210607,000000,20.5334,20.6948,19.5676,19.6336,68898.436442284,0
+PKBK.US,D,20210608,000000,19.8068,19.8826,19.4761,19.5095,21168.497582354,0
+PKBK.US,D,20210609,000000,19.5095,19.5095,19.1178,19.4997,26702.639087641,0
+PKBK.US,D,20210610,000000,19.4997,19.5193,19.2811,19.2811,20090.721492577,0
+PKBK.US,D,20210611,000000,19.2811,19.6385,19.2811,19.5292,24917.858135954,0
+PKBK.US,D,20210614,000000,19.6149,19.6424,19.1276,19.4525,40428.285199871,0
+PKBK.US,D,20210615,000000,19.4525,19.5193,19.4249,19.4525,35637.717773489,0
+PKBK.US,D,20210616,000000,19.5725,20.0736,19.3953,19.8442,48240.892086281,0
+PKBK.US,D,20210617,000000,19.8728,20.0421,18.9947,19.2319,62173.763761484,0
+PKBK.US,D,20210618,000000,19.1178,19.2516,18.8027,19.1374,73478.730870943,0
+PKBK.US,D,20210621,000000,19.3757,19.3757,18.9267,18.9848,57339.516437024,0
+PKBK.US,D,20210622,000000,18.9848,19.0035,18.6491,18.8027,53302.681205378,0
+PKBK.US,D,20210623,000000,18.7072,19.099,18.7072,19.0311,62825.914797901,0
+PKBK.US,D,20210624,000000,19.0035,19.3658,18.7446,19.1472,78321.104688069,0
+PKBK.US,D,20210625,000000,19.2713,19.3569,18.7495,19.099,1512582.0482285,0
+PKBK.US,D,20210628,000000,19.0803,19.3569,18.8559,19.0508,38791.812739332,0
+PKBK.US,D,20210629,000000,18.975,19.165,18.8223,18.8223,24613.114660993,0
+PKBK.US,D,20210630,000000,18.8697,19.0212,18.659,18.6973,45817.16564876,0
+PKBK.US,D,20210701,000000,18.8411,19.0311,18.6403,18.9366,47076.772011931,0
+PKBK.US,D,20210702,000000,18.9651,18.975,18.7111,18.8598,21028.315583873,0
+PKBK.US,D,20210706,000000,18.8017,18.8598,18.3774,18.464,51742.394613579,0
+PKBK.US,D,20210707,000000,18.4355,18.7811,18.4168,18.6669,14636.829102363,0
+PKBK.US,D,20210708,000000,18.2819,18.4266,17.8282,18.0496,26027.124384811,0
+PKBK.US,D,20210709,000000,18.3479,18.7623,18.3095,18.4444,20536.662777602,0
+PKBK.US,D,20210712,000000,18.3971,18.6373,18.3479,18.5802,12157.233027766,0
+PKBK.US,D,20210713,000000,18.4926,18.4926,18.1747,18.3095,28469.135430829,0
+PKBK.US,D,20210714,000000,18.2997,18.5891,18.2721,18.3971,19692.523351961,0
+PKBK.US,D,20210715,000000,18.338,18.7919,18.3292,18.7919,22274.716396462,0
+PKBK.US,D,20210716,000000,18.7919,19.0616,18.6669,18.7919,19625.47978747,0
+PKBK.US,D,20210719,000000,18.4926,18.5418,18.3095,18.3193,14648.003029778,0
+PKBK.US,D,20210720,000000,18.3872,19.0576,18.3676,18.3872,36959.288643235,0
+PKBK.US,D,20210721,000000,18.407,19.4859,18.407,18.8115,44791.195949725,0
+PKBK.US,D,20210722,000000,18.9563,19.8038,18.9366,19.7074,30505.837655151,0
+PKBK.US,D,20210723,000000,19.7842,19.8236,19.3697,19.8236,17982.912457431,0
+PKBK.US,D,20210726,000000,19.669,19.7744,19.2742,19.2742,20467.587589944,0
+PKBK.US,D,20210727,000000,19.3018,19.4279,19.0813,19.1394,11674.722525745,0
+PKBK.US,D,20210728,000000,19.2742,19.4663,18.7338,18.9366,24264.691287955,0
+PKBK.US,D,20210729,000000,19.0813,19.4091,18.9651,19.1296,10220.080338599,0
+PKBK.US,D,20210730,000000,19.0912,19.7202,19.0813,19.2348,6799.8427379567,0
+PKBK.US,D,20210802,000000,19.2742,19.3599,19.1394,19.2447,8660.8095583834,0
+PKBK.US,D,20210803,000000,19.2447,19.4279,19.1296,19.3412,9501.901549275,0
+PKBK.US,D,20210804,000000,19.2742,19.4859,19.1768,19.2348,11411.627325696,0
+PKBK.US,D,20210805,000000,19.2358,19.4563,19.2358,19.4563,3510.6448315474,0
+PKBK.US,D,20210806,000000,19.5341,19.7261,19.5341,19.7261,12935.344700499,0
+PKBK.US,D,20210809,000000,19.5017,19.9968,19.5017,19.7744,8385.5246193356,0
+PKBK.US,D,20210810,000000,19.6208,20.1081,19.6208,19.9683,8665.8886162994,0
+PKBK.US,D,20210811,000000,19.8905,20.0933,19.8905,20.0637,9167.6995384014,0
+PKBK.US,D,20210812,000000,20.1219,20.4732,19.9486,20.3236,28028.273203719,0
+PKBK.US,D,20210813,000000,20.3236,20.4438,19.9387,20.0441,21047.616003953,0
+PKBK.US,D,20210816,000000,20.1839,20.1839,19.6592,19.8334,9454.1584048645,0
+PKBK.US,D,20210817,000000,19.6788,19.7408,19.6011,19.6592,12654.980703536,0
+PKBK.US,D,20210818,000000,19.6592,19.6887,19.4416,19.4947,9868.609530811,0
+PKBK.US,D,20210819,000000,19.3215,19.6986,19.1492,19.2162,30012.153225714,0
+PKBK.US,D,20210820,000000,19.292,19.3117,19.1964,19.2162,10302.361076838,0
+PKBK.US,D,20210823,000000,19.2742,19.3953,19.1492,19.1964,22786.685434395,0
+PKBK.US,D,20210824,000000,19.1296,19.3008,19.1296,19.2348,30839.02385444,0
+PKBK.US,D,20210825,000000,19.2742,19.4663,19.2162,19.2162,32951.911947501,0
+PKBK.US,D,20210826,000000,19.3412,19.6887,19.2162,19.5145,37166.514206209,0
+PKBK.US,D,20210827,000000,19.5627,19.6986,19.3894,19.4465,19281.119660764,0
+PKBK.US,D,20210830,000000,19.4563,19.6542,19.4465,19.5145,16779.175731337,0
+PKBK.US,D,20210831,000000,19.5341,19.8521,19.5341,19.7744,11180.022284725,0
+PKBK.US,D,20210901,000000,19.8038,20.3532,19.8038,20.3236,47448.559051383,0
+PKBK.US,D,20210902,000000,20.238,20.4486,20.238,20.4486,17729.975373214,0
+PKBK.US,D,20210903,000000,20.3818,20.4014,20.1691,20.2085,22033.969051243,0
+PKBK.US,D,20210907,000000,20.3236,20.5648,20.1691,20.4782,21356.422725247,0
+PKBK.US,D,20210908,000000,20.5462,20.5462,20.2469,20.2862,16170.704592998,0
+PKBK.US,D,20210909,000000,20.2419,20.3532,20.1789,20.2665,43917.597988171,0
+PKBK.US,D,20210910,000000,20.2134,20.4102,20.0755,20.3236,45192.44152509,0
+PKBK.US,D,20210913,000000,20.3236,20.4014,20.2183,20.4014,20480.793140526,0
+PKBK.US,D,20210914,000000,20.3818,20.3965,20.0441,20.1593,7340.2545002203,0
+PKBK.US,D,20210915,000000,20.2242,20.3434,20.0589,20.2862,9543.5498241863,0
+PKBK.US,D,20210916,000000,20.4684,20.4684,20.2665,20.3335,12158.248839349,0
+PKBK.US,D,20210917,000000,20.3818,20.4388,20.2665,20.4014,25582.198911369,0
+PKBK.US,D,20210920,000000,20.0342,20.4388,20.0342,20.238,9956.9851385496,0
+PKBK.US,D,20210921,000000,20.2469,20.4979,20.2469,20.4388,8315.4336200946,0
+PKBK.US,D,20210922,000000,20.4112,20.5934,20.2764,20.4388,7141.1554299127,0
+PKBK.US,D,20210923,000000,20.4782,20.6229,20.4486,20.5737,13257.356972374,0
+PKBK.US,D,20210924,000000,20.488,21.1338,20.3818,20.9891,11357.789311786,0
+PKBK.US,D,20210927,000000,21.1142,21.2008,20.8543,20.9507,20152.685999152,0
+PKBK.US,D,20210928,000000,20.9507,20.9507,20.7184,20.8159,18271.402947061,0
+PKBK.US,D,20210929,000000,20.8061,21.1722,20.7184,20.9891,10352.135844416,0
+PKBK.US,D,20210930,000000,20.9694,21.1044,20.9694,21.1044,5157.2754079184,0
+PKBK.US,D,20211001,000000,21.0856,21.2293,20.8631,20.9123,20814.9951514,0
+PKBK.US,D,20211004,000000,20.9123,21.2874,20.8543,21.2874,8491.1690239886,0
+PKBK.US,D,20211005,000000,21.249,21.3849,20.9468,21.3849,9963.0800080488,0
+PKBK.US,D,20211006,000000,21.4527,21.627,21.191,21.627,9490.7276218597,0
+PKBK.US,D,20211007,000000,21.5503,21.5503,21.3553,21.4527,10565.456276888,0
+PKBK.US,D,20211008,000000,21.6556,21.6556,21.4281,21.6172,3564.4828454571,0
+PKBK.US,D,20211011,000000,21.696,21.7826,21.5699,21.6861,3473.0598029689,0
+PKBK.US,D,20211012,000000,21.5503,21.9283,21.5503,21.8604,8955.3949175121,0
+PKBK.US,D,20211013,000000,21.822,22.0159,21.5503,21.7924,10792.998071526,0
+PKBK.US,D,20211014,000000,21.8022,22.1035,21.6221,21.948,8894.4462225199,0
+PKBK.US,D,20211015,000000,21.9578,22.3162,21.9381,22.0739,14915.16147616,0
+PKBK.US,D,20211018,000000,22.0641,22.5642,22.0543,22.2591,12151.138158266,0
+PKBK.US,D,20211019,000000,22.4146,22.7099,21.753,22.326,4564.0414433282,0
+PKBK.US,D,20211020,000000,22.4146,22.5012,22.2098,22.3555,5210.097610245,0
+PKBK.US,D,20211021,000000,22.3604,22.5977,22.326,22.4716,4223.7445629555,0
+PKBK.US,D,20211022,000000,22.4244,22.5209,22.1517,22.2965,4054.1040285607,0
+PKBK.US,D,20211025,000000,22.2295,22.326,21.7146,21.9283,4311.1043591109,0
+PKBK.US,D,20211026,000000,21.88,21.88,21.1712,21.3455,9079.3239306628,0
+PKBK.US,D,20211027,000000,21.4813,21.4813,21.1614,21.4045,7923.3303489785,0
+PKBK.US,D,20211028,000000,21.3169,22.0937,21.0551,21.8988,10671.100681541,0
+PKBK.US,D,20211029,000000,21.7629,21.7629,21.2786,21.5207,1876.2039941748,0
+PKBK.US,D,20211101,000000,21.3169,21.632,21.3169,21.5503,8332.702417009,0
+PKBK.US,D,20211102,000000,21.7432,22.3998,21.7058,22.2295,9019.3910472538,0
+PKBK.US,D,20211103,000000,21.9873,22.0839,21.7245,21.8988,16209.30543316,0
+PKBK.US,D,20211104,000000,21.8416,23.1805,21.7245,22.5977,19709.792148875,0
+PKBK.US,D,20211105,000000,22.5977,23.2169,22.0247,22.3555,14684.572246773,0
+PKBK.US,D,20211108,000000,22.6666,22.9954,21.8416,22.2098,6109.0908613791,0
+PKBK.US,D,20211109,000000,22.7267,22.7267,21.9096,21.948,6808.9850422055,0
+PKBK.US,D,20211110,000000,21.7245,21.8416,21.6467,21.7924,5058.7416843478,0
+PKBK.US,D,20211111,000000,21.8889,22.2393,21.4527,21.5503,17414.057970838,0
+PKBK.US,D,20211112,000000,21.4527,21.5355,21.249,21.4429,5990.2409061444,0
+PKBK.US,D,20211115,000000,21.4527,21.7728,21.186,21.2589,33396.837420944,0
+PKBK.US,D,20211116,000000,21.1782,21.3652,21.1712,21.2589,13123.269843391,0
+PKBK.US,D,20211117,000000,21.2589,21.4144,21.064,21.2096,6250.2886714442,0
+PKBK.US,D,20211118,000000,21.5207,21.5207,21.1712,21.3455,7481.4523102855,0
+PKBK.US,D,20211119,000000,21.3357,21.3553,21.0551,21.1712,22928.899056043,0
+PKBK.US,D,20211122,000000,21.3553,21.3553,20.9104,21.0551,19971.871537342,0
+PKBK.US,D,20211123,000000,21.064,21.3553,20.9675,21.064,21811.506314521,0
+PKBK.US,D,20211124,000000,21.0738,21.3553,21.0738,21.3169,5781.9995315879,0
+PKBK.US,D,20211126,000000,20.8217,20.8217,19.7054,20.7341,48442.022779755,0
+PKBK.US,D,20211129,000000,21.3455,21.3455,20.424,20.618,22817.159781891,0
+PKBK.US,D,20211130,000000,20.7056,20.7637,19.7054,19.8994,31073.67633016,0
+PKBK.US,D,20211201,000000,20.0155,20.5885,19.8796,20.1425,33859.031691301,0
+PKBK.US,D,20211202,000000,20.5018,20.9094,19.7054,19.8994,38024.874994014,0
+PKBK.US,D,20211203,000000,19.8994,20.7243,19.793,20.3463,21313.758638752,0
+PKBK.US,D,20211206,000000,20.3847,20.6662,20.1809,20.1809,13200.471523714,0
+PKBK.US,D,20211207,000000,20.5599,20.7056,20.4822,20.5983,19644.78020755,0
+PKBK.US,D,20211208,000000,20.6278,21.2687,20.4822,21.064,10037.234253623,0
+PKBK.US,D,20211209,000000,20.8601,21.2392,20.7923,21.0452,7549.51168636,0
+PKBK.US,D,20211210,000000,21.1132,21.1132,20.492,20.8799,11521.334976681,0
+PKBK.US,D,20211213,000000,21.1132,21.1564,20.4723,20.4723,17118.456800126,0
+PKBK.US,D,20211214,000000,20.3847,20.3847,19.7536,19.861,33332.841291203,0
+PKBK.US,D,20211215,000000,20.2203,20.5786,19.793,20.1041,42708.782204161,0
+PKBK.US,D,20211216,000000,20.5786,20.7155,20.1041,20.366,17994.086384847,0
+PKBK.US,D,20211217,000000,20.1907,20.3364,20.1041,20.2203,10371.436264496,0
+PKBK.US,D,20211220,000000,20.1711,20.6131,19.919,20.2685,15453.541615258,0
+PKBK.US,D,20211221,000000,20.4624,20.4624,19.8895,20.0943,15772.506452383,0
+PKBK.US,D,20211222,000000,20.1513,20.2203,20.0815,20.1513,40100.178058497,0
+PKBK.US,D,20211223,000000,20.3364,20.3946,20.1513,20.3946,14310.753584155,0
+PKBK.US,D,20211227,000000,20.4723,20.7735,20.0943,20.2784,24431.2843876,0
+PKBK.US,D,20211228,000000,20.0943,20.7735,20.0943,20.4044,25854.436415666,0
+PKBK.US,D,20211229,000000,20.3946,20.492,20.2882,20.3847,11791.540857814,0
+PKBK.US,D,20211230,000000,20.366,20.3847,20.1907,20.24,15839.550016874,0
+PKBK.US,D,20211231,000000,20.2301,20.87,20.2301,20.6564,12920.107526751,0
+PKBK.US,D,20220103,000000,20.7735,22.2,20.5737,21.8122,21464.098753066,0
+PKBK.US,D,20220104,000000,22.4864,22.4864,21.5385,21.7826,17466.880173165,0
+PKBK.US,D,20220105,000000,22.0563,22.2423,21.7048,22.0267,10083.96158645,0
+PKBK.US,D,20220106,000000,22.0071,22.2374,21.8022,22.2374,3031.1817642759,0
+PKBK.US,D,20220107,000000,21.9096,22.6922,21.9096,22.5839,6414.850147923,0
+PKBK.US,D,20220110,000000,22.6371,22.7089,22.2906,22.4766,7109.6652708334,0
+PKBK.US,D,20220111,000000,22.6233,22.7306,22.4372,22.7207,5257.8407546555,0
+PKBK.US,D,20220112,000000,22.7306,23.1706,22.7306,22.7799,12034.319826199,0
+PKBK.US,D,20220113,000000,23.1706,23.464,22.9944,23.2592,17420.152840337,0
+PKBK.US,D,20220114,000000,23.2198,23.4157,22.7591,23.4157,13769.326010308,0
+PKBK.US,D,20220118,000000,23.464,23.464,22.7709,23.3961,11602.599903337,0
+PKBK.US,D,20220119,000000,23.464,23.464,22.8389,23.0732,6223.8775702809,0
+PKBK.US,D,20220120,000000,23.464,24.0212,23.215,23.6205,27560.999875446,0
+PKBK.US,D,20220121,000000,23.7376,23.8361,23.2573,23.6599,16145.309303419,0
+PKBK.US,D,20220124,000000,23.6992,23.6992,22.7395,23.4247,17303.334508269,0
+PKBK.US,D,20220125,000000,23.0338,23.337,22.9757,22.9757,12194.818056344,0
+PKBK.US,D,20220126,000000,23.1126,23.4541,22.9757,22.9856,8851.7821360255,0
+PKBK.US,D,20220127,000000,23.2976,23.3567,23.024,23.3567,13026.767742987,0
+PKBK.US,D,20220128,000000,23.3173,23.3665,23.1706,23.2691,11075.393691655,0
+PKBK.US,D,20220131,000000,23.3469,23.9828,23.2691,23.6796,22639.392754831,0
+PKBK.US,D,20220201,000000,23.3469,23.6461,23.3173,23.6461,21369.628275828,0
+PKBK.US,D,20220202,000000,23.464,23.5625,23.3567,23.5625,20973.461758379,0
+PKBK.US,D,20220203,000000,23.6796,23.6992,23.3173,23.5329,10916.927084676,0
+PKBK.US,D,20220204,000000,23.3665,23.5625,23.3567,23.5329,14078.132731601,0
+PKBK.US,D,20220207,000000,23.464,23.7476,23.4541,23.6402,11186.117154224,0
+PKBK.US,D,20220208,000000,23.8745,23.8745,23.6599,23.7485,4727.5871082238,0
+PKBK.US,D,20220209,000000,23.777,23.777,23.3193,23.5132,16644.07279077,0
+PKBK.US,D,20220210,000000,23.464,23.464,23.3567,23.3567,11014.444996663,0
+PKBK.US,D,20220211,000000,23.464,23.8262,23.3616,23.6205,46199.110804044,0
+PKBK.US,D,20220214,000000,23.7476,23.7476,23.3173,23.3173,6714.5145649677,0
+PKBK.US,D,20220215,000000,23.5231,23.6451,23.4109,23.5625,8954.3791059289,0
+PKBK.US,D,20220216,000000,23.6353,23.7574,23.6107,23.7376,5709.8769091805,0
+PKBK.US,D,20220217,000000,23.7376,23.7574,23.5132,23.5526,69132.07310642,0
+PKBK.US,D,20220218,000000,23.591,23.65,23.5132,23.5427,6976.5939534339,0
+PKBK.US,D,20220222,000000,23.464,23.7574,23.464,23.5329,9024.4701051699,0
+PKBK.US,D,20220223,000000,23.5231,23.6205,23.5132,23.5231,6713.4987533845,0
+PKBK.US,D,20220224,000000,23.4059,23.464,23.0436,23.1706,21670.308504456,0
+PKBK.US,D,20220225,000000,23.1795,23.337,23.0436,23.0634,7375.8079056324,0
+PKBK.US,D,20220228,000000,23.1805,23.4275,23.0436,23.0634,11800.683162062,0
+PKBK.US,D,20220301,000000,23.0436,23.2494,22.5308,22.5839,27587.41097661,0
+PKBK.US,D,20220302,000000,22.4963,22.956,22.4963,22.9167,10124.594049778,0
+PKBK.US,D,20220303,000000,23.1411,23.2002,22.897,23.1805,12804.305006266,0
+PKBK.US,D,20220304,000000,23.151,23.151,22.2906,22.4274,27253.208965736,0
+PKBK.US,D,20220307,000000,22.6627,22.6627,22.2906,22.2906,24815.26116605,0
+PKBK.US,D,20220308,000000,22.2718,22.5258,22.2669,22.389,26748.350608884,0
+PKBK.US,D,20220309,000000,22.389,22.5455,22.3792,22.4372,17967.675283684,0
+PKBK.US,D,20220310,000000,22.389,22.6479,22.3792,22.4766,29696.235823338,0
+PKBK.US,D,20220311,000000,22.3496,22.6331,22.3496,22.4766,34868.748405004,0
+PKBK.US,D,20220314,000000,22.447,22.8093,22.447,22.6528,24434.33182235,0
+PKBK.US,D,20220315,000000,22.6528,22.6528,22.4766,22.4766,11403.50083303,0
+PKBK.US,D,20220316,000000,22.5603,22.6282,22.4716,22.5357,17627.378403311,0
+PKBK.US,D,20220317,000000,22.5357,22.961,22.4816,22.8487,24829.482528215,0
+PKBK.US,D,20220318,000000,22.7799,22.9757,22.5209,22.7699,70491.229004745,0
+PKBK.US,D,20220321,000000,22.9265,23.1224,22.6823,23.1224,15349.928833771,0
+PKBK.US,D,20220322,000000,23.0732,23.7376,22.9994,23.5811,16098.581970592,0
+PKBK.US,D,20220323,000000,23.591,23.6894,23.401,23.5329,8110.2396802877,0
+PKBK.US,D,20220324,000000,23.5329,23.9533,23.4059,23.846,23046.733199696,0
+PKBK.US,D,20220325,000000,23.7476,23.9139,23.6796,23.6796,12193.802244761,0
+PKBK.US,D,20220328,000000,23.5811,23.7376,23.4059,23.5526,13936.934921537,0
+PKBK.US,D,20220329,000000,23.591,23.6451,23.2592,23.3173,10439.495640571,0
+PKBK.US,D,20220330,000000,23.3665,23.5713,23.1805,23.2198,7241.7207766497,0
+PKBK.US,D,20220331,000000,23.1028,23.464,23.0042,23.083,9748.7437639931,0
+PKBK.US,D,20220401,000000,23.0928,23.3863,23.0928,23.2779,13319.321478949,0
+PKBK.US,D,20220404,000000,23.0928,23.3173,22.7799,22.7799,46357.577411023,0
+PKBK.US,D,20220405,000000,22.7011,22.9292,22.5337,22.7109,15194.509661541,0
+PKBK.US,D,20220406,000000,22.5534,22.642,22.4058,22.5337,14197.99849842,0
+PKBK.US,D,20220407,000000,22.5337,22.7207,22.2384,22.2482,18553.798567191,0
+PKBK.US,D,20220408,000000,22.2482,22.3565,22.0021,22.2285,37956.81561794,0
+PKBK.US,D,20220411,000000,22.1005,22.4106,22.0415,22.386,78125.053052511,0
+PKBK.US,D,20220412,000000,22.2581,22.5517,22.2531,22.3959,39092.49296796,0
+PKBK.US,D,20220413,000000,22.2974,22.8093,22.2876,22.8093,24693.363776066,0
+PKBK.US,D,20220414,000000,22.6617,22.8487,22.5583,22.7306,17771.623648125,0
+PKBK.US,D,20220418,000000,22.4944,23.8627,22.4944,23.8233,34176.980716844,0
+PKBK.US,D,20220419,000000,23.6954,24.345,23.4443,24.3352,34890.080448252,0
+PKBK.US,D,20220420,000000,24.3156,24.985,24.1039,24.8373,57432.971102678,0
+PKBK.US,D,20220421,000000,24.6699,25.4477,24.414,24.7191,40098.146435331,0
+PKBK.US,D,20220422,000000,24.5616,25.2901,24.5616,24.6109,29666.777287426,0
+PKBK.US,D,20220425,000000,24.4928,24.5272,23.9611,24.1187,37144.166351378,0
+PKBK.US,D,20220426,000000,23.8922,23.9021,23.5084,23.784,34037.814529945,0
+PKBK.US,D,20220427,000000,23.656,23.8627,23.5181,23.6264,36795.742978339,0
+PKBK.US,D,20220428,000000,23.5378,24.5075,23.4,23.7938,43479.783195811,0
+PKBK.US,D,20220429,000000,23.715,23.9316,23.3693,23.6855,26293.26701961,0
+PKBK.US,D,20220502,000000,23.6954,23.8972,23.5772,23.6658,30907.083230515,0
+PKBK.US,D,20220503,000000,23.6954,24.0695,23.4,23.9611,32620.757371378,0
+PKBK.US,D,20220504,000000,23.7446,24.0891,23.5772,23.5772,44201.009419885,0
+PKBK.US,D,20220505,000000,23.4295,23.6363,22.8832,23.5772,25880.84751683,0
+PKBK.US,D,20220506,000000,23.3312,23.4689,22.9472,23.4099,17681.21641722,0
+PKBK.US,D,20220509,000000,23.1834,23.2031,22.6715,23.0358,31455.621485444,0
+PKBK.US,D,20220510,000000,23.0161,23.2228,22.4746,22.7503,38149.819818748,0
+PKBK.US,D,20220511,000000,22.8389,23.72,22.8389,23.6264,34741.771957105,0
+PKBK.US,D,20220512,000000,23.4591,23.5378,22.9373,23.1834,29819.149024905,0
+PKBK.US,D,20220513,000000,23.3705,23.9218,23.3705,23.715,31183.383981147,0
+PKBK.US,D,20220516,000000,23.5083,23.843,23.3803,23.3803,27841.363872411,0
+PKBK.US,D,20220517,000000,23.6067,24.2073,23.4,24.1285,21273.126175424,0
+PKBK.US,D,20220518,000000,23.971,24.1137,23.3016,23.4393,28743.404558294,0
+PKBK.US,D,20220519,000000,23.4393,23.7145,23.1588,23.2622,27335.489703976,0
+PKBK.US,D,20220520,000000,23.2917,23.6363,23.0161,23.4295,31038.122924748,0
+PKBK.US,D,20220523,000000,23.6067,24.0941,23.5181,23.715,24760.407340557,0
+PKBK.US,D,20220524,000000,23.3607,23.8962,23.1539,23.784,27801.747220665,0
+PKBK.US,D,20220525,000000,23.8528,24.0595,23.5772,23.784,22510.384683765,0
+PKBK.US,D,20220526,000000,23.7938,24.2368,23.7938,23.971,23679.583816031,0
+PKBK.US,D,20220527,000000,23.971,24.3796,23.7642,24.2958,23696.852612945,0
+PKBK.US,D,20220531,000000,24.2565,24.601,24.1433,24.3156,57037.820396813,0
+PKBK.US,D,20220601,000000,24.3648,25.0932,24.3303,24.8077,75416.899371693,0
+PKBK.US,D,20220602,000000,24.7683,25.0145,24.6995,24.7585,45775.517373848,0
+PKBK.US,D,20220603,000000,24.7191,24.7487,24.2199,24.6207,28375.680765175,0
+PKBK.US,D,20220606,000000,24.7783,24.7783,24.2762,24.4928,71921.491713894,0
+PKBK.US,D,20220607,000000,24.2269,24.3942,22.9668,23.3213,108669.49154782,0
+PKBK.US,D,20220608,000000,23.4,23.4886,23.144,23.4493,34466.487018056,0
+PKBK.US,D,20220609,000000,23.2425,23.4493,23.144,23.1736,52639.356241547,0
+PKBK.US,D,20220610,000000,23.085,23.085,22.355,22.5534,42227.287513723,0
+PKBK.US,D,20220613,000000,22.1497,22.4101,21.3229,21.3229,73490.920609942,0
+PKBK.US,D,20220614,000000,21.4607,21.6147,21.0768,21.2047,100656.76977952,0
+PKBK.US,D,20220615,000000,21.2638,22.4796,21.2638,22.1301,91875.078642738,0
+PKBK.US,D,20220616,000000,21.5985,21.8742,21.3305,21.5099,88169.397987216,0
+PKBK.US,D,20220617,000000,21.7166,22.1744,21.6674,21.9726,69530.271247036,0
+PKBK.US,D,20220621,000000,21.9529,22.6813,21.9184,22.2187,66427.982671936,0
+PKBK.US,D,20220622,000000,22.1301,22.2384,21.6674,21.6674,107084.82547803,0
+PKBK.US,D,20220623,000000,21.5197,21.8446,21.3032,21.313,94779.283959114,0
+PKBK.US,D,20220624,000000,21.5001,21.9726,20.6141,20.6337,1351688.6673767,0
+PKBK.US,D,20220627,000000,20.7617,21.185,20.486,21.0768,97224.342439882,0
+PKBK.US,D,20220628,000000,21.0669,21.4163,20.8307,20.9586,39142.267735537,0
+PKBK.US,D,20220629,000000,20.9389,20.998,20.5845,20.8307,60341.239665387,0
+PKBK.US,D,20220630,000000,20.683,20.7027,20.5353,20.6337,47589.756861448,0
+PKBK.US,D,20220701,000000,20.6734,20.8718,20.4949,20.8321,39313.226498404,0
+PKBK.US,D,20220705,000000,20.6139,21.5166,20.5544,21.4571,76769.611457023,0
+PKBK.US,D,20220706,000000,21.2488,21.2587,20.8321,21.0008,31868.723365228,0
+PKBK.US,D,20220707,000000,21.0206,21.4274,20.9909,21.0206,24178.254251756,0
+PKBK.US,D,20220708,000000,21.1794,21.1794,20.5941,21.0107,27110.692926692,0
+PKBK.US,D,20220711,000000,20.7528,20.9909,20.7061,20.8222,18252.893464104,0
+PKBK.US,D,20220712,000000,20.9016,20.981,20.5941,20.6337,20871.826319892,0
+PKBK.US,D,20220713,000000,20.6337,20.6933,20.3709,20.4353,23102.657116603,0
+PKBK.US,D,20220714,000000,20.2568,20.4353,20.0981,20.3659,32879.804833417,0
+PKBK.US,D,20220715,000000,20.6635,21.1,20.2965,20.7925,36721.511189616,0
+PKBK.US,D,20220718,000000,20.6635,20.6982,20.4453,20.6337,43340.415397122,0
+PKBK.US,D,20220719,000000,20.7925,21.2686,20.7925,21.0603,15904.119963725,0
+PKBK.US,D,20220720,000000,20.9313,21.2686,20.9313,21.1,16347.665174097,0
+PKBK.US,D,20220721,000000,20.9512,21.1694,20.6337,21.0206,23255.881825641,0
+PKBK.US,D,20220722,000000,20.9016,21.0773,20.7329,20.852,22669.192479194,0
+PKBK.US,D,20220725,000000,20.8321,21.2488,20.8321,21.0008,16529.115487431,0
+PKBK.US,D,20220726,000000,21.0802,21.0802,20.9115,20.971,10417.264099964,0
+PKBK.US,D,20220727,000000,20.9115,21.3778,20.8768,21.1794,17046.248880433,0
+PKBK.US,D,20220728,000000,20.8917,21.3678,20.8917,21.0603,34668.098477053,0
+PKBK.US,D,20220729,000000,21.2686,21.963,21.2686,21.7746,36457.400177986,0
+PKBK.US,D,20220801,000000,21.6456,22.4789,21.6456,22.3301,44783.953445424,0
+PKBK.US,D,20220802,000000,22.4293,22.6475,22.3202,22.3698,13974.698298607,0
+PKBK.US,D,20220803,000000,22.3202,22.6078,22.1416,22.4987,22358.710831934,0
+PKBK.US,D,20220804,000000,22.6078,22.6624,22.0523,22.2706,22553.26589012,0
+PKBK.US,D,20220805,000000,22.2507,22.5781,22.1813,22.34,16112.787824059,0
+PKBK.US,D,20220808,000000,22.34,22.6872,22.34,22.4888,16888.99194221,0
+PKBK.US,D,20220809,000000,22.6178,22.707,22.4789,22.6475,20466.587286779,0
+PKBK.US,D,20220810,000000,22.8856,23.0741,22.8608,23.0344,22735.72426075,0
+PKBK.US,D,20220811,000000,23.1237,23.451,23.0245,23.3915,15971.659802577,0
+PKBK.US,D,20220812,000000,23.4332,23.9172,23.4332,23.7983,17591.607877731,0
+PKBK.US,D,20220815,000000,23.5998,23.8181,23.5998,23.7487,9164.2488806633,0
+PKBK.US,D,20220816,000000,23.6098,23.9173,23.6098,23.6296,12079.550581563,0
+PKBK.US,D,20220817,000000,23.5998,23.8379,23.4114,23.6296,7667.2837956578,0
+PKBK.US,D,20220818,000000,23.6594,23.8578,23.4808,23.6891,12821.48075164,0
+PKBK.US,D,20220819,000000,23.6098,23.704,23.5423,23.5998,21879.883616192,0
+PKBK.US,D,20220822,000000,23.5106,23.5106,22.955,23.0344,16765.000894765,0
+PKBK.US,D,20220823,000000,23.0939,23.203,22.9054,22.9451,15812.386749762,0
+PKBK.US,D,20220824,000000,22.8558,22.8757,22.318,22.4392,23745.797671643,0
+PKBK.US,D,20220825,000000,22.7467,23.1435,22.7368,23.0642,35544.100267538,0
+PKBK.US,D,20220826,000000,23.0443,23.0542,22.4888,22.4888,16985.765442655,0
+PKBK.US,D,20220829,000000,22.8658,22.9451,22.4094,22.4293,16846.653535766,0
+PKBK.US,D,20220830,000000,22.6178,22.858,22.3598,22.3598,14265.018799941,0
+PKBK.US,D,20220831,000000,22.4888,22.5285,21.9928,22.0027,15106.746642352,0
+PKBK.US,D,20220901,000000,21.9333,22.0573,21.8192,21.973,21001.865711114,0
+PKBK.US,D,20220902,000000,21.9192,22.017,21.715,21.8638,16422.261414023,0
+PKBK.US,D,20220906,000000,21.844,22.0424,21.5762,21.9531,17280.118173175,0
+PKBK.US,D,20220907,000000,22.0226,22.34,21.8242,22.34,19741.794090739,0
+PKBK.US,D,20220908,000000,22.07,22.45,22.05,22.45,6234,0
+PKBK.US,D,20220909,000000,22.63,22.77,22.271,22.42,10533,0
+PKBK.US,D,20220912,000000,22.35,22.71,22.35,22.65,7964,0
+PKBK.US,D,20220913,000000,22.51,22.51,21.87,21.9,21548,0
+PKBK.US,D,20220914,000000,21.99,22.1,21.82,21.92,42504,0
+PKBK.US,D,20220915,000000,21.93,22.11,21.83,22,8856,0
+PKBK.US,D,20220916,000000,21.82,22.32,21.58,22.32,59076,0
+PKBK.US,D,20220919,000000,22.32,22.4,22.17,22.4,9587,0
+PKBK.US,D,20220920,000000,22.1263,22.38,21.98,22.28,7943,0
+PKBK.US,D,20220921,000000,22.28,22.28,21.95,22.07,41099,0
+PKBK.US,D,20220922,000000,21.8031,22.015,21.8,21.95,19432,0
+PKBK.US,D,20220923,000000,21.82,22.065,21.51,21.64,28440,0
+PKBK.US,D,20220926,000000,21.72,21.9,21.51,21.55,21447,0
+PKBK.US,D,20220927,000000,22.09,22.09,21.05,21.23,27354,0
+PKBK.US,D,20220928,000000,21.2,21.46,21.145,21.37,29870,0
+PKBK.US,D,20220929,000000,21.06,21.2,21.06,21.19,21991,0
+PKBK.US,D,20220930,000000,21.13,21.2,20.96,20.96,16839,0
+PKBK.US,D,20221003,000000,20.82,21,20.75,20.77,39445,0
+PKBK.US,D,20221004,000000,20.92,21.08,20.6289,20.75,30439,0
+PKBK.US,D,20221005,000000,20.73,20.99,20.56,20.93,15730,0
+PKBK.US,D,20221006,000000,20.8,21.41,20.8,21.12,13590,0
+PKBK.US,D,20221007,000000,21.2,21.2,20.73,20.77,11582,0
+PKBK.US,D,20221010,000000,20.85,21.077,20.85,20.91,15917,0
+PKBK.US,D,20221011,000000,20.76,20.92,20.76,20.85,8275,0
+PKBK.US,D,20221012,000000,20.93,21.34,20.76,21.02,14116,0
+PKBK.US,D,20221013,000000,21,22.2,20.99,21.91,57688,0
+PKBK.US,D,20221014,000000,21.81,22,21.49,21.58,16662,0
+PKBK.US,D,20221017,000000,21.82,22.11,21.82,22,16841,0
+PKBK.US,D,20221018,000000,22.25,22.25,21.74,21.86,9365,0
+PKBK.US,D,20221019,000000,21.92,21.92,20.86,21.13,13654,0
+PKBK.US,D,20221020,000000,20.98,21.2584,20.405,20.79,45274,0
+PKBK.US,D,20221021,000000,20.98,20.98,20.5836,20.85,19654,0
+PKBK.US,D,20221024,000000,20.85,21.1,20.7575,21.05,43516,0
+PKBK.US,D,20221025,000000,21.01,21.2931,20.995,21.15,34597,0
+PKBK.US,D,20221026,000000,21.26,21.26,20.99,21.015,15377,0
+PKBK.US,D,20221027,000000,21.18,21.27,20.8,21.18,8530,0
+PKBK.US,D,20221028,000000,21.26,21.98,21.26,21.7,18374,0
+PKBK.US,D,20221031,000000,21.59,21.71,21.22,21.56,13952,0
+PKBK.US,D,20221101,000000,21.58,21.73,21.51,21.54,12869,0
+PKBK.US,D,20221102,000000,21.65,21.75,21.26,21.26,12848,0
+PKBK.US,D,20221103,000000,21.23,21.49,21.01,21.33,14899,0
+PKBK.US,D,20221104,000000,21.525,21.75,21.2505,21.69,9982,0
+PKBK.US,D,20221107,000000,21.64,21.75,21.46,21.54,8163,0
+PKBK.US,D,20221108,000000,21.39,21.6,21.39,21.52,6816,0
+PKBK.US,D,20221109,000000,21.37,21.52,21.32,21.52,7061,0
+PKBK.US,D,20221110,000000,21.75,21.78,21.585,21.68,45635,0
+PKBK.US,D,20221111,000000,21.75,21.75,21.32,21.42,6470,0
+PKBK.US,D,20221114,000000,21.585,21.7,21.58,21.6,22516,0
+PKBK.US,D,20221115,000000,21.66,21.75,21.29,21.42,22494,0
+PKBK.US,D,20221116,000000,21.51,21.7066,21.41,21.61,12201,0
+PKBK.US,D,20221117,000000,21.58,21.75,21.54,21.75,9919,0
+PKBK.US,D,20221118,000000,21.75,21.9,21.62,21.66,12456,0
+PKBK.US,D,20221121,000000,21.6,21.68,21.44,21.47,12466,0
+PKBK.US,D,20221122,000000,21.5485,21.79,21.5485,21.75,44683,0
+PKBK.US,D,20221123,000000,21.75,21.75,21.66,21.72,11671,0
+PKBK.US,D,20221125,000000,21.75,21.76,21.7349,21.74,7567,0
+PKBK.US,D,20221128,000000,21.7,21.75,21.43,21.62,8988,0
+PKBK.US,D,20221129,000000,21.66,21.66,21.4,21.5,7304,0
+PKBK.US,D,20221130,000000,21.4,21.75,21.1,21.75,14920,0
+PKBK.US,D,20221201,000000,21.69,21.75,21.63,21.75,9251,0
+PKBK.US,D,20221202,000000,21.64,21.66,21.23,21.45,27266,0
+PKBK.US,D,20221205,000000,21.26,21.26,20.61,20.77,22030,0
+PKBK.US,D,20221206,000000,20.77,21.14,20.66,21,33732,0
+PKBK.US,D,20221207,000000,20.86,21.06,20.7,20.85,9788,0
+PKBK.US,D,20221208,000000,20.9,20.9,20.8,20.85,7026,0
+PKBK.US,D,20221209,000000,20.76,20.82,20.6,20.6,7015,0
+PKBK.US,D,20221212,000000,20.6,20.9,20.45,20.65,40409,0
+PKBK.US,D,20221213,000000,20.9,21.22,20.58,21.01,40730,0
+PKBK.US,D,20221214,000000,20.86,21.16,20.81,20.88,34949,0
+PKBK.US,D,20221215,000000,20.7101,20.75,20.16,20.23,31517,0
+PKBK.US,D,20221216,000000,20.16,21.59,20.09,21.44,93343,0
+PKBK.US,D,20221219,000000,21.25,21.35,20.26,20.55,42485,0
+PKBK.US,D,20221220,000000,20.27,20.37,20.06,20.15,57303,0
+PKBK.US,D,20221221,000000,20.17,20.44,20.12,20.24,53705,0
+PKBK.US,D,20221222,000000,20.23,20.46,20.06,20.4,42000,0
+PKBK.US,D,20221223,000000,20.45,20.85,20.45,20.58,10665,0
+PKBK.US,D,20221227,000000,20.63,20.74,20.39,20.42,12365,0
+PKBK.US,D,20221228,000000,20.38,20.5,20.23,20.42,14283,0
+PKBK.US,D,20221229,000000,20.48,20.87,20.48,20.68,18823,0
+PKBK.US,D,20221230,000000,20.65,20.89,20.65,20.74,12965,0
+PKBK.US,D,20230103,000000,20.48,20.8259,20.26,20.38,22316,0
+PKBK.US,D,20230104,000000,20.38,20.78,20.3783,20.51,19199,0
+PKBK.US,D,20230105,000000,20.5,20.52,20.39,20.39,5043,0
+PKBK.US,D,20230106,000000,20.33,20.85,20.33,20.84,15315,0
+PKBK.US,D,20230109,000000,20.83,20.84,20.43,20.46,8445,0
+PKBK.US,D,20230110,000000,20.47,20.65,20.37,20.43,7290,0
+PKBK.US,D,20230111,000000,20.5,20.795,20.425,20.59,12433,0
+PKBK.US,D,20230112,000000,20.73,20.8,20.67,20.71,13352,0
+PKBK.US,D,20230113,000000,20.82,21,20.73,20.91,12280,0
+PKBK.US,D,20230117,000000,20.91,20.91,20.77,20.79,5010,0
+PKBK.US,D,20230118,000000,21,21.45,20.45,20.45,7761,0
+PKBK.US,D,20230119,000000,20.36,20.7,20.36,20.45,12658,0
+PKBK.US,D,20230120,000000,20.62,20.93,20.54,20.59,18466,0
+PKBK.US,D,20230123,000000,20.45,20.77,20.35,20.75,21930,0
+PKBK.US,D,20230124,000000,20.6689,20.6689,20.45,20.5,8482,0
+PKBK.US,D,20230125,000000,20.45,20.5,20.45,20.5,16911,0
+PKBK.US,D,20230126,000000,20.5,20.55,20.4,20.44,17022,0
+PKBK.US,D,20230127,000000,20.3101,20.75,20.3101,20.6,6163,0
+PKBK.US,D,20230130,000000,20.6,20.68,20.6,20.6,6209,0
+PKBK.US,D,20230131,000000,20.68,20.86,20.53,20.705,18045,0
+PKBK.US,D,20230201,000000,20.78,21,20.68,20.79,16516,0
+PKBK.US,D,20230202,000000,20.82,21,20.77,20.87,20063,0
+PKBK.US,D,20230203,000000,20.71,20.91,20.71,20.76,18944,0
+PKBK.US,D,20230206,000000,20.87,21,20.83,20.91,9438,0
+PKBK.US,D,20230207,000000,20.85,21,20.75,20.88,5809,0
+PKBK.US,D,20230208,000000,20.7798,20.91,20.63,20.91,7361,0
+PKBK.US,D,20230209,000000,20.5,20.9,20.5,20.58,10828,0
+PKBK.US,D,20230210,000000,20.5001,20.75,20.5,20.5,6288,0
+PKBK.US,D,20230213,000000,20.51,20.6225,20.37,20.37,13054,0
+PKBK.US,D,20230214,000000,20.53,20.595,20.32,20.57,23909,0
+PKBK.US,D,20230215,000000,20.4467,20.7,20.4467,20.55,20206,0
+PKBK.US,D,20230216,000000,20.57,20.7064,20.3459,20.55,10790,0
+PKBK.US,D,20230217,000000,20.58,20.785,20.55,20.56,14084,0
+PKBK.US,D,20230221,000000,20.56,20.665,20.4,20.4,13277,0
+PKBK.US,D,20230222,000000,20.45,20.74,20.41,20.47,18860,0
+PKBK.US,D,20230223,000000,20.58,20.61,20.58,20.61,4943,0
+PKBK.US,D,20230224,000000,20.53,20.565,20.405,20.43,13091,0
+PKBK.US,D,20230227,000000,20.55,20.65,20.5,20.5,17711,0
+PKBK.US,D,20230228,000000,20.54,20.67,20.41,20.41,9671,0
+PKBK.US,D,20230301,000000,20.53,20.55,20.31,20.455,11018,0
+PKBK.US,D,20230302,000000,20.45,20.45,20.3,20.41,5991,0
+PKBK.US,D,20230303,000000,20.55,20.64,20.42,20.46,7723,0
+PKBK.US,D,20230306,000000,20.4832,20.4832,19.82,20.06,39921,0
+PKBK.US,D,20230307,000000,20.1,20.18,19.84,20.04,18436,0
+PKBK.US,D,20230308,000000,20.05,20.1456,19.69,20.06,25766,0
+PKBK.US,D,20230309,000000,19.99,20.16,19.71,19.75,28422,0
+PKBK.US,D,20230310,000000,19.72,19.72,18.96,19.02,41020,0
+PKBK.US,D,20230313,000000,18.8,19.55,17.79,18.12,38837,0
+PKBK.US,D,20230314,000000,18.68,19.4832,18.55,18.55,20214,0
+PKBK.US,D,20230315,000000,18.36,18.81,18.25,18.3,62108,0
+PKBK.US,D,20230316,000000,18.23,18.885,18,18.8,47329,0
+PKBK.US,D,20230317,000000,18.68,18.68,17.6,17.8,110869,0
+PKBK.US,D,20230320,000000,17.95,18.195,17.68,17.79,27380,0
+PKBK.US,D,20230321,000000,17.98,18.44,17.98,18.27,33977,0
+PKBK.US,D,20230322,000000,18.3,18.3,17.6,17.6,20327,0
+PKBK.US,D,20230323,000000,17.75,17.87,17.31,17.81,42476,0
+PKBK.US,D,20230324,000000,17.73,18.27,17.59,18.1,18547,0
+PKBK.US,D,20230327,000000,18.1,18.39,18.1,18.25,6182,0
+PKBK.US,D,20230328,000000,18.29,18.69,18.15,18.35,15647,0
+PKBK.US,D,20230329,000000,18.27,18.27,17.58,17.89,41552,0
+PKBK.US,D,20230330,000000,17.89,18.17,17.5,17.86,14792,0
+PKBK.US,D,20230331,000000,18.03,18.19,17.15,17.78,71596,0
+PKBK.US,D,20230403,000000,17.64,18.05,17.22,18.05,22932,0
+PKBK.US,D,20230404,000000,18.04,18.04,17.59,17.7,13245,0
+PKBK.US,D,20230405,000000,17.63,17.73,17.05,17.19,25152,0
+PKBK.US,D,20230406,000000,17.05,17.1743,17.05,17.11,12894,0
+PKBK.US,D,20230410,000000,17.05,17.39,17.05,17.29,15060,0
+PKBK.US,D,20230411,000000,17.25,17.465,17.2,17.26,27705,0
+PKBK.US,D,20230412,000000,17.55,17.55,17.27,17.34,5177,0
+PKBK.US,D,20230413,000000,17.24,17.63,17.24,17.43,11751,0
+PKBK.US,D,20230414,000000,17.535,17.535,17.09,17.15,19021,0
+PKBK.US,D,20230417,000000,17.07,17.414,17.07,17.13,13280,0
+PKBK.US,D,20230418,000000,17.4474,17.4474,17.04,17.05,16701,0
+PKBK.US,D,20230419,000000,17.0724,17.18,16.99,17.08,12960,0
+PKBK.US,D,20230420,000000,17.06,17.43,16.99,17.39,13397,0
+PKBK.US,D,20230421,000000,17.3,17.3,17.03,17.17,9754,0
+PKBK.US,D,20230424,000000,17.17,17.7205,17,17,15146,0
+PKBK.US,D,20230425,000000,16.9,17.7,16.9,16.99,21953,0
+PKBK.US,D,20230426,000000,16.84,17.15,16.84,17.12,14085,0
+PKBK.US,D,20230427,000000,17.1395,17.23,16.9901,17,11537,0
+PKBK.US,D,20230428,000000,16.85,17.45,16.85,17.19,27853,0
+PKBK.US,D,20230501,000000,17.09,17.47,16.6,16.75,30308,0
+PKBK.US,D,20230502,000000,16.95,16.95,16.2205,16.35,24478,0
+PKBK.US,D,20230503,000000,16.43,16.66,16.03,16.07,22291,0
+PKBK.US,D,20230504,000000,16,16,14.86,15.34,57538,0
+PKBK.US,D,20230505,000000,15.52,15.77,15.5,15.77,18004,0
+PKBK.US,D,20230508,000000,15.85,16.12,15.59,15.59,13752,0
+PKBK.US,D,20230509,000000,15.57,15.89,15.5,15.53,12115,0
+PKBK.US,D,20230510,000000,15.75,15.815,15.39,15.59,22073,0
+PKBK.US,D,20230511,000000,15.51,15.56,15.475,15.48,14173,0
+PKBK.US,D,20230512,000000,15.63,15.65,15.29,15.63,12813,0
+PKBK.US,D,20230515,000000,15.64,15.7821,15.6,15.65,14520,0
+PKBK.US,D,20230516,000000,15.65,15.9025,15.4,15.4,7708,0
+PKBK.US,D,20230517,000000,15.59,16.19,15.31,16.14,17094,0
+PKBK.US,D,20230518,000000,16.12,16.12,15.81,16.04,34053,0
+PKBK.US,D,20230519,000000,16.21,16.21,15.8,15.84,17473,0
+PKBK.US,D,20230522,000000,15.82,16.1,15.6,16.05,13558,0
+PKBK.US,D,20230523,000000,16.02,16.145,15.89,15.96,46657,0
+PKBK.US,D,20230524,000000,15.91,16.29,15.8495,16,15124,0
+PKBK.US,D,20230525,000000,16,16.2899,15.725,16.01,16016,0
+PKBK.US,D,20230526,000000,15.9406,16.36,15.9406,16.18,5441,0
+PKBK.US,D,20230530,000000,16.28,16.32,15.9,15.98,17039,0
+PKBK.US,D,20230531,000000,15.96,16.212,15.6,16.06,19473,0
+PKBK.US,D,20230601,000000,16.18,16.385,16.05,16.05,17981,0
+PKBK.US,D,20230602,000000,16.25,17.17,16.25,17.17,18121,0
+PKBK.US,D,20230605,000000,17.12,17.3,16.8507,17.1,20208,0
+PKBK.US,D,20230606,000000,17.2,17.84,16.83,17.68,17811,0
+PKBK.US,D,20230607,000000,17.85,18.2,17.5,17.79,31327,0
+PKBK.US,D,20230608,000000,17.82,17.975,17.12,17.35,15164,0
+PKBK.US,D,20230609,000000,17.35,17.35,16.99,17.09,6626,0
+PKBK.US,D,20230612,000000,17.055,17.13,16.81,16.81,10420,0
+PKBK.US,D,20230613,000000,16.965,17.7499,16.965,17.59,23841,0
+PKBK.US,D,20230614,000000,17.57,18.14,17.33,17.65,34413,0
+PKBK.US,D,20230615,000000,17.55,18.076,17.51,17.87,16687,0
+PKBK.US,D,20230616,000000,17.98,17.98,17.5,17.72,51321,0
+PKBK.US,D,20230620,000000,17.74,18.23,17.21,17.28,13611,0
+PKBK.US,D,20230621,000000,17.38,17.5797,17.2,17.2,13223,0
+PKBK.US,D,20230622,000000,17.24,17.47,16.81,17.07,17775,0
+PKBK.US,D,20230623,000000,16.85,17.64,16.8,17.09,107988,0
+PKBK.US,D,20230626,000000,17.31,17.51,17.07,17.21,14549,0
+PKBK.US,D,20230627,000000,17.52,17.52,16.96,17.08,15512,0
+PKBK.US,D,20230628,000000,17.0001,17.35,17.0001,17.2,8080,0
+PKBK.US,D,20230629,000000,17.3,17.3,16.89,16.97,21107,0
+PKBK.US,D,20230630,000000,17.05,17.105,16.77,16.99,34878,0
+PKBK.US,D,20230703,000000,16.98,17.09,16.98,17.09,12078,0
+PKBK.US,D,20230705,000000,17,17,16.82,16.86,26884,0
+PKBK.US,D,20230706,000000,16.9,16.9,16.39,16.77,19490,0
+PKBK.US,D,20230707,000000,16.57,17.12,16.57,17.04,82355,0
+PKBK.US,D,20230710,000000,17.19,17.19,16.49,16.89,29222,0
+PKBK.US,D,20230711,000000,16.89,16.89,16.49,16.81,33895,0
+PKBK.US,D,20230712,000000,16.98,17.2215,16.7576,17.12,19360,0
+PKBK.US,D,20230713,000000,17.1899,17.1899,16.87,17.01,18039,0
+PKBK.US,D,20230714,000000,17.14,17.14,16.8,17.08,16413,0
+PKBK.US,D,20230717,000000,17,17.12,16.885,16.93,16336,0
+PKBK.US,D,20230718,000000,17.18,18.4,16.83,18.25,37704,0
+PKBK.US,D,20230719,000000,18.3,18.98,18.01,18.8,22201,0
+PKBK.US,D,20230720,000000,18.5,18.69,17.41,17.7,40696,0
+PKBK.US,D,20230721,000000,17.71,18.49,17.71,18.04,22080,0
+PKBK.US,D,20230724,000000,18.03,18.78,17.805,18.78,22273,0
+PKBK.US,D,20230725,000000,18.7,18.78,18,18.28,32872,0
+PKBK.US,D,20230726,000000,18.31,19.49,18.31,19.25,48311,0
+PKBK.US,D,20230727,000000,19.25,19.4,18.89,19.1,17519,0
+PKBK.US,D,20230728,000000,19,19.33,18.53,19.15,62589,0
+PKBK.US,D,20230731,000000,19.09,19.95,19.0201,19.84,61990,0
+PKBK.US,D,20230801,000000,18.89,19.45,18.4601,18.9,40749,0
+PKBK.US,D,20230802,000000,18.8652,18.8652,17.86,18.09,44727,0
+PKBK.US,D,20230803,000000,18.45,19.19,18.12,18.91,43010,0
+PKBK.US,D,20230804,000000,19,19.28,18.64,18.64,25955,0
+PKBK.US,D,20230807,000000,19.2,19.2,18.23,18.51,39269,0
+PKBK.US,D,20230808,000000,18.31,19.72,18.31,19.46,65234,0
+PKBK.US,D,20230809,000000,19.35,19.35,18.4,18.58,34599,0
+PKBK.US,D,20230810,000000,18.47,18.72,18.02,18.17,56212,0
+PKBK.US,D,20230811,000000,18.09,19.395,18.04,19,87110,0
+PKBK.US,D,20230814,000000,18.98,18.99,18.03,18.21,57307,0
+PKBK.US,D,20230815,000000,18.085,18.105,17.58,17.68,50772,0
+PKBK.US,D,20230816,000000,17.64,18.08,17.43,17.47,14130,0
+PKBK.US,D,20230817,000000,17.5666,17.835,16.77,17.2,95191,0
+PKBK.US,D,20230818,000000,17.01,18.29,17.01,17.92,115157,0
+PKBK.US,D,20230821,000000,17.69,18.1,17.435,17.82,48461,0
+PKBK.US,D,20230822,000000,18.38,18.38,16.78,17.18,123361,0
+PKBK.US,D,20230823,000000,17.04,18.92,16.9,18.59,163861,0
+PKBK.US,D,20230824,000000,18.45,18.53,17.2,17.43,110848,0
+PKBK.US,D,20230825,000000,17.62,17.62,17.09,17.29,25233,0
+PKBK.US,D,20230828,000000,17.335,17.445,17.09,17.38,44548,0
+PKBK.US,D,20230829,000000,17.32,18.42,17.32,17.62,26025,0
+PKBK.US,D,20230830,000000,17.72,17.72,17.16,17.27,14086,0
+PKBK.US,D,20230831,000000,17.27,17.47,17.07,17.27,27448,0
+PKBK.US,D,20230901,000000,17.525,17.5499,17.219,17.42,20066,0
+PKBK.US,D,20230905,000000,17.43,17.83,17.33,17.64,19467,0
+PKBK.US,D,20230906,000000,17.64,17.69,16.885,17,34416,0
+PKBK.US,D,20230907,000000,16.9,16.9,16.35,16.44,80417,0
+PKBK.US,D,20230908,000000,16.3,16.9,16.3,16.8,12886,0
+PKBK.US,D,20230911,000000,16.78,16.8,16.55,16.59,15420,0
+PKBK.US,D,20230912,000000,16.55,16.66,16.34,16.42,11136,0
+PKBK.US,D,20230913,000000,16.35,16.77,16.25,16.52,15133,0
+PKBK.US,D,20230914,000000,16.52,16.86,16.49,16.77,14849,0
+PKBK.US,D,20230915,000000,16.76,17.27,16.7291,17,34967,0
+PKBK.US,D,20230918,000000,17.1,17.1,16.84,16.87,10897,0
+PKBK.US,D,20230919,000000,16.99,17.06,16.6,16.86,10111,0
+PKBK.US,D,20230920,000000,16.923,17.03,16.6,16.63,22142,0
+PKBK.US,D,20230921,000000,16.6,16.6,16.3,16.37,17505,0
+PKBK.US,D,20230922,000000,16.35,16.44,16.2,16.23,14922,0
+PKBK.US,D,20230925,000000,16.205,16.56,16.205,16.37,19661,0
+PKBK.US,D,20230926,000000,16.55,16.55,16.05,16.22,19442,0
+PKBK.US,D,20230927,000000,16.22,16.48,16.22,16.33,12283,0
+PKBK.US,D,20230928,000000,16.255,16.809,16.12,16.3,19694,0
+PKBK.US,D,20230929,000000,16.22,16.44,16.22,16.29,16761,0
+PKBK.US,D,20231002,000000,16.16,16.19,15.91,16.14,21742,0
+PKBK.US,D,20231003,000000,16.05,16.315,15.9001,16.01,13366,0
+PKBK.US,D,20231004,000000,16.08,16.27,16.01,16.13,14055,0
+PKBK.US,D,20231005,000000,16.2,16.41,16.195,16.41,18754,0
+PKBK.US,D,20231006,000000,16.26,16.61,16.0301,16.42,9200,0
+PKBK.US,D,20231009,000000,16.6509,16.7,16.3301,16.45,46965,0
+PKBK.US,D,20231010,000000,16.5,16.9,16.5,16.72,15270,0
+PKBK.US,D,20231011,000000,17,17.0921,16.76,16.76,9502,0
+PKBK.US,D,20231012,000000,16.73,16.86,16.26,16.63,13343,0
+PKBK.US,D,20231013,000000,16.68,16.68,16.29,16.29,12071,0
+PKBK.US,D,20231016,000000,16.44,16.61,16.205,16.4,10159,0
+PKBK.US,D,20231017,000000,16.54,16.98,16.54,16.62,16253,0
+PKBK.US,D,20231018,000000,16.5,16.52,16.26,16.28,12883,0
+PKBK.US,D,20231019,000000,16.14,16.37,16.14,16.18,12822,0
+PKBK.US,D,20231020,000000,16.28,16.28,15.83,15.91,22556,0
+PKBK.US,D,20231023,000000,15.9,16,15.41,15.43,18278,0
+PKBK.US,D,20231024,000000,15.43,15.52,15.26,15.52,17177,0
+PKBK.US,D,20231025,000000,15.705,15.705,15.16,15.26,21821,0
+PKBK.US,D,20231026,000000,15.31,15.91,15.31,15.91,10397,0
+PKBK.US,D,20231027,000000,15.75,15.75,15.3,15.64,10828,0
+PKBK.US,D,20231030,000000,15.67,16.44,15.67,16.44,18743,0
+PKBK.US,D,20231031,000000,16.7,16.88,16.495,16.84,13111,0
+PKBK.US,D,20231101,000000,17.07,17.09,16.78,16.78,14900,0
+PKBK.US,D,20231102,000000,16.96,17.37,16.96,17.32,18117,0
+PKBK.US,D,20231103,000000,17.43,18.255,17.43,17.96,23252,0
+PKBK.US,D,20231106,000000,17.57,17.57,17.19,17.34,15582,0
+PKBK.US,D,20231107,000000,17.4895,17.4895,17.29,17.4,9677,0
+PKBK.US,D,20231108,000000,17.9452,17.9452,17.08,17.21,13164,0
+PKBK.US,D,20231109,000000,17.191,17.54,16.69,16.98,24475,0
+PKBK.US,D,20231110,000000,17.18,17.4,16.8,17.4,20994,0
+PKBK.US,D,20231113,000000,17.23,17.48,17.05,17.35,41288,0
+PKBK.US,D,20231114,000000,17.5,18.62,17.5,18.62,25731,0
+PKBK.US,D,20231115,000000,18.512,18.78,18.11,18.24,19419,0
+PKBK.US,D,20231116,000000,18.1,18.265,17.9,18.22,11829,0
+PKBK.US,D,20231117,000000,18.48,18.48,17.56,17.96,29707,0
+PKBK.US,D,20231120,000000,17.62,17.78,17.62,17.78,7363,0
+PKBK.US,D,20231121,000000,17.586,17.7,17.55,17.63,6143,0
+PKBK.US,D,20231122,000000,17.82,17.88,17.64,17.87,5671,0
+PKBK.US,D,20231124,000000,17.62,18.15,17.62,18.15,3779,0
+PKBK.US,D,20231127,000000,17.53,18.3,17.53,18.17,20953,0
+PKBK.US,D,20231128,000000,18.2,18.2,17.62,17.62,7838,0
+PKBK.US,D,20231129,000000,17.825,18.1,17.75,18.07,16508,0
+PKBK.US,D,20231130,000000,18.07,18.07,17.73,18.06,24868,0
+PKBK.US,D,20231201,000000,18.06,18.94,17.97,18.8,22089,0
+PKBK.US,D,20231204,000000,18.73,18.99,18.49,18.69,12755,0
+PKBK.US,D,20231205,000000,18.7,18.77,18.39,18.46,8708,0
+PKBK.US,D,20231206,000000,18.68,18.8801,18.33,18.37,11300,0
+PKBK.US,D,20231207,000000,18.92,18.92,18.21,18.45,11547,0
+PKBK.US,D,20231208,000000,18.5518,18.7,18.45,18.65,12241,0
+PKBK.US,D,20231211,000000,18.83,18.89,18.47,18.64,29371,0
+PKBK.US,D,20231212,000000,18.46,18.78,18.3,18.31,15389,0
+PKBK.US,D,20231213,000000,18.4,19.25,18.03,18.54,55992,0
+PKBK.US,D,20231214,000000,18.97,19.21,18.78,18.98,30624,0
+PKBK.US,D,20231215,000000,19.09,19.53,18.64,19.53,96998,0
+PKBK.US,D,20231218,000000,19.61,19.73,19.275,19.47,15828,0
+PKBK.US,D,20231219,000000,19.47,19.99,18.89,19.83,24121,0
+PKBK.US,D,20231220,000000,19.9,20.28,19.6,19.6,36209,0
+PKBK.US,D,20231221,000000,19.64,19.95,19.4,19.8,34477,0
+PKBK.US,D,20231222,000000,19.88,20.46,19.1962,20.37,15214,0
+PKBK.US,D,20231226,000000,20.3,20.65,20.3,20.45,15222,0
+PKBK.US,D,20231227,000000,20.3167,20.75,20.3167,20.55,11748,0
+PKBK.US,D,20231228,000000,20.21,20.79,20.21,20.55,12250,0
+PKBK.US,D,20231229,000000,20.87,20.87,20.09,20.25,8826,0
+PKBK.US,D,20240102,000000,20.13,20.54,19.6535,19.86,23695,0
+PKBK.US,D,20240103,000000,19.93,19.93,19.22,19.33,33394,0
+PKBK.US,D,20240104,000000,19.48,19.92,19.06,19.3,12684,0
+PKBK.US,D,20240105,000000,19.11,20.03,19.11,19.97,62613,0
+PKBK.US,D,20240108,000000,19.84,19.94,19.395,19.43,17002,0
+PKBK.US,D,20240109,000000,19.17,19.3,18.805,18.95,10005,0
+PKBK.US,D,20240110,000000,18.94,19.11,18.39,18.42,26268,0
+PKBK.US,D,20240111,000000,18.25,18.6225,17.6901,18.3,24903,0
+PKBK.US,D,20240112,000000,18.49,18.53,17.9,18.02,26785,0
+PKBK.US,D,20240116,000000,17.89,18.15,17.25,17.63,32484,0
+PKBK.US,D,20240117,000000,17.34,18.22,17.11,17.85,17298,0
+PKBK.US,D,20240118,000000,17.8,18.38,17.735,18.15,15333,0
+PKBK.US,D,20240119,000000,18.33,18.5,18.22,18.47,13549,0
+PKBK.US,D,20240122,000000,18.5,19.04,18.5,19.04,22357,0
+PKBK.US,D,20240123,000000,19.19,19.19,18.41,18.6,23765,0
+PKBK.US,D,20240124,000000,18.82,18.99,18.45,18.99,18093,0
+PKBK.US,D,20240125,000000,19,19.18,18.6101,19.15,14076,0
+PKBK.US,D,20240126,000000,19,19.2,18.8,19.05,17773,0
+PKBK.US,D,20240129,000000,19,20.14,19,19.8,52134,0
+PKBK.US,D,20240130,000000,19.6,19.7875,19.12,19.63,15993,0
+PKBK.US,D,20240131,000000,19.43,19.87,18.51,18.51,14212,0
+PKBK.US,D,20240201,000000,18.54,18.643,17.13,18.47,30357,0
+PKBK.US,D,20240202,000000,18.1,18.5021,18,18,14758,0
+PKBK.US,D,20240205,000000,17.83,17.97,17.5001,17.6,24461,0
+PKBK.US,D,20240206,000000,17.61,17.79,17.29,17.29,24887,0
+PKBK.US,D,20240207,000000,17.21,17.42,17,17.39,17427,0
+PKBK.US,D,20240208,000000,17.26,17.46,17.1,17.2,13247,0
+PKBK.US,D,20240209,000000,17.2191,17.2191,16.87,16.94,18382,0
+PKBK.US,D,20240212,000000,16.89,17.23,16.89,17.03,88309,0
+PKBK.US,D,20240213,000000,16.72,16.72,15.65,15.68,47339,0
+PKBK.US,D,20240214,000000,15.97,16.81,15.85,16.81,18356,0
+PKBK.US,D,20240215,000000,16.94,17.53,16.94,17.3,30490,0
+PKBK.US,D,20240216,000000,17.2,17.4272,16.86,17.04,12499,0
+PKBK.US,D,20240220,000000,16.78,17.18,16.6,16.68,19092,0
+PKBK.US,D,20240221,000000,16.73,16.765,16.51,16.55,14311,0
+PKBK.US,D,20240222,000000,16.5,16.72,16.29,16.645,28903,0
+PKBK.US,D,20240223,000000,16.408,16.71,16.4,16.5,12545,0
+PKBK.US,D,20240226,000000,16.5,16.7,16.235,16.52,19115,0
+PKBK.US,D,20240227,000000,16.65,16.92,16.5,16.63,29928,0
+PKBK.US,D,20240228,000000,16.55,17.12,16.55,16.79,16211,0
+PKBK.US,D,20240229,000000,17.11,17.39,16.9,17.25,16012,0
+PKBK.US,D,20240301,000000,17.2,17.2,16.9312,16.95,9234,0
+PKBK.US,D,20240304,000000,17.3117,17.4529,15.72,15.88,48671,0
+PKBK.US,D,20240305,000000,16,16.465,16,16.34,15010,0
+PKBK.US,D,20240306,000000,16.4,16.56,16.11,16.55,14267,0
+PKBK.US,D,20240307,000000,16.56,16.75,16.355,16.59,11793,0
+PKBK.US,D,20240308,000000,16.67,17.09,16.61,17.07,29206,0
+PKBK.US,D,20240311,000000,17.07,17.18,16.93,16.93,9785,0
+PKBK.US,D,20240312,000000,16.3801,16.93,16.3801,16.67,12187,0
+PKBK.US,D,20240313,000000,16.78,16.89,16.73,16.73,14420,0
+PKBK.US,D,20240314,000000,16.58,16.745,16.405,16.64,26988,0
+PKBK.US,D,20240315,000000,16.48,16.82,16.48,16.74,38607,0
+PKBK.US,D,20240318,000000,16.68,16.68,16.51,16.51,11304,0
+PKBK.US,D,20240319,000000,16.51,16.63,16.49,16.52,9780,0
+PKBK.US,D,20240320,000000,16.49,17.14,16.43,17,30721,0
+PKBK.US,D,20240321,000000,16.87,17.27,16.87,17.27,25548,0
+PKBK.US,D,20240322,000000,17.13,17.185,16.84,16.84,10842,0
+PKBK.US,D,20240325,000000,17.01,17.2199,16.87,17.1,9319,0
+PKBK.US,D,20240326,000000,17.1673,17.1673,16.7,16.8,16857,0
+PKBK.US,D,20240327,000000,16.9788,17.1,16.96,17.095,14786,0
+PKBK.US,D,20240328,000000,17.25,17.35,17.11,17.225,10281,0
+PKBK.US,D,20240401,000000,17.21,17.69,16.95,16.95,11892,0
+PKBK.US,D,20240402,000000,16.86,16.89,16.74,16.74,17113,0
+PKBK.US,D,20240403,000000,16.68,17.24,16.68,16.85,18449,0
+PKBK.US,D,20240404,000000,17.01,17.01,16.69,16.74,13232,0
+PKBK.US,D,20240405,000000,16.8,17,16.66,16.66,18393,0
+PKBK.US,D,20240408,000000,16.67,16.9086,16.51,16.51,9271,0
+PKBK.US,D,20240409,000000,16.615,16.72,16.39,16.39,10306,0
+PKBK.US,D,20240410,000000,16.18,16.35,16,16.17,158879,0
+PKBK.US,D,20240411,000000,16.095,16.41,16,16.28,22986,0
+PKBK.US,D,20240412,000000,16.16,16.3199,16.05,16.12,11531,0
+PKBK.US,D,20240415,000000,16.15,16.1923,15.885,16.12,18564,0
+PKBK.US,D,20240416,000000,16.13,16.42,16,16.1,11472,0
+PKBK.US,D,20240417,000000,16.23,16.25,16.01,16.18,20026,0
+PKBK.US,D,20240418,000000,16.25,16.35,16.16,16.25,24370,0
+PKBK.US,D,20240419,000000,16.18,16.5,16.18,16.39,14888,0
+PKBK.US,D,20240422,000000,16.46,16.76,16.3301,16.36,10577,0
+PKBK.US,D,20240423,000000,16.545,16.65,16.35,16.5,10125,0
+PKBK.US,D,20240424,000000,16.34,16.7,16.3,16.6,15125,0
+PKBK.US,D,20240425,000000,16.465,16.59,16.28,16.47,21288,0
+PKBK.US,D,20240426,000000,16.5,16.555,16.415,16.46,7022,0
+PKBK.US,D,20240429,000000,16.55,16.61,16.26,16.33,15620,0
+PKBK.US,D,20240430,000000,16.3,16.535,16.29,16.46,28158,0
+PKBK.US,D,20240501,000000,16.4,16.66,16.4,16.61,12209,0
+PKBK.US,D,20240502,000000,16.61,16.72,16.58,16.71,14957,0
+PKBK.US,D,20240503,000000,16.72,16.84,16.6,16.84,15005,0
+PKBK.US,D,20240506,000000,16.84,16.935,16.46,16.65,15290,0
+PKBK.US,D,20240507,000000,17.1,17.1,16.55,16.55,12252,0
+PKBK.US,D,20240508,000000,16.74,16.895,16.64,16.84,12009,0
+PKBK.US,D,20240509,000000,16.95,16.99,16.86,16.99,10117,0
+PKBK.US,D,20240510,000000,16.99,17.0486,16.92,16.98,8553,0
+PKBK.US,D,20240513,000000,16.99,17.09,16.8,17.03,25014,0
+PKBK.US,D,20240514,000000,17.06,17.19,17,17.01,14806,0
+PKBK.US,D,20240515,000000,17.09,17.11,17.01,17.07,15226,0
+PKBK.US,D,20240516,000000,17.09,17.13,16.86,17.13,12226,0
+PKBK.US,D,20240517,000000,17.22,17.22,16.8,17,147491,0
+PKBK.US,D,20240520,000000,16.99,17.09,16.89,16.955,71377,0
+PKBK.US,D,20240521,000000,16.84,16.99,16.75,16.95,77522,0
+PKBK.US,D,20240522,000000,16.87,16.98,16.8,16.87,47820,0
+PKBK.US,D,20240523,000000,16.74,16.82,16.23,16.45,23483,0
+PKBK.US,D,20240524,000000,16.48,16.5,16.44,16.5,31770,0
+PKBK.US,D,20240528,000000,16.5,16.5,16.32,16.4,26397,0
+PKBK.US,D,20240529,000000,16.23,16.245,15.65,15.67,44866,0
+PKBK.US,D,20240530,000000,15.84,16.08,15.8,16.01,22754,0
+PKBK.US,D,20240531,000000,15.94,16.23,15.94,16.23,30885,0
+PKBK.US,D,20240603,000000,16.34,16.34,15.81,15.81,13932,0
+PKBK.US,D,20240604,000000,15.78,15.8,15.555,15.65,15348,0
+PKBK.US,D,20240605,000000,15.536,15.7,15.5,15.7,76642,0
+PKBK.US,D,20240606,000000,15.68,15.815,15.56,15.77,28873,0
+PKBK.US,D,20240607,000000,15.6208,15.78,15.6,15.77,32615,0
+PKBK.US,D,20240610,000000,15.61,15.71,15.61,15.68,8820,0
+PKBK.US,D,20240611,000000,15.67,15.67,15.49,15.57,15856,0
+PKBK.US,D,20240612,000000,15.93,16.1599,15.74,15.81,15598,0
+PKBK.US,D,20240613,000000,15.67,15.67,15.525,15.61,13846,0
+PKBK.US,D,20240614,000000,15.54,15.58,15.32,15.48,16839,0
+PKBK.US,D,20240617,000000,15.46,15.61,15.345,15.48,11701,0
+PKBK.US,D,20240618,000000,15.51,15.625,15.24,15.31,19467,0
+PKBK.US,D,20240620,000000,15.3,15.65,15.3,15.5,22955,0
+PKBK.US,D,20240621,000000,15.54,15.65,15.42,15.65,57261,0
+PKBK.US,D,20240624,000000,15.74,15.89,15.58,15.59,13235,0
+PKBK.US,D,20240625,000000,15.52,15.57,15.49,15.49,17423,0
+PKBK.US,D,20240626,000000,15.43,16.26,15.43,16.04,22530,0
+PKBK.US,D,20240627,000000,16.23,16.75,16.23,16.75,15692,0
+PKBK.US,D,20240628,000000,16.92,17.49,16.86,17.4,157449,0
+PKBK.US,D,20240701,000000,17.29,17.29,16.3,16.35,23125,0
+PKBK.US,D,20240702,000000,16.47,16.47,16.17,16.18,14128,0
+PKBK.US,D,20240703,000000,16.19,16.19,15.89,15.89,6624,0
+PKBK.US,D,20240705,000000,15.65,15.7,15.44,15.51,40940,0
+PKBK.US,D,20240708,000000,15.61,16,15.61,16,18668,0
+PKBK.US,D,20240709,000000,15.9,16,15.84,15.91,8909,0
+PKBK.US,D,20240710,000000,15.895,16.21,15.89,16.19,7321,0
+PKBK.US,D,20240711,000000,16.25,17.62,16.2,17.35,55515,0
+PKBK.US,D,20240712,000000,17.49,17.9,17.3,17.48,25519,0
+PKBK.US,D,20240715,000000,17.68,18.105,17.5,17.95,34984,0
+PKBK.US,D,20240716,000000,18.19,18.96,18.19,18.94,33238,0
+PKBK.US,D,20240717,000000,18.75,19.24,18.32,19.05,26015,0
+PKBK.US,D,20240718,000000,18.98,19.42,18.46,18.78,20035,0
+PKBK.US,D,20240719,000000,18.82,18.9499,18.16,18.16,11821,0
+PKBK.US,D,20240722,000000,17.88,19.1,17.88,18.93,25833,0
+PKBK.US,D,20240723,000000,18.665,19.56,18.665,19.4,22440,0
+PKBK.US,D,20240724,000000,19.25,20.05,19.02,19.14,20499,0
+PKBK.US,D,20240725,000000,19.25,19.93,19.0166,19.75,23232,0
+PKBK.US,D,20240726,000000,19.8,20.09,19.46,20.06,22566,0
+PKBK.US,D,20240729,000000,19.61,19.85,19.13,19.13,13565,0
+PKBK.US,D,20240730,000000,19.27,19.77,19.23,19.6,11943,0
+PKBK.US,D,20240731,000000,19.66,19.82,19.37,19.56,27186,0
+PKBK.US,D,20240801,000000,18.84,18.84,18.17,18.52,29278,0
+PKBK.US,D,20240802,000000,17.85,18.38,17.27,18.02,19237,0
+PKBK.US,D,20240805,000000,17.26,17.985,17.05,17.87,27959,0
+PKBK.US,D,20240806,000000,17.84,17.99,17.59,17.98,24693,0
+PKBK.US,D,20240807,000000,18.22,18.43,17.83,18.01,13309,0
+PKBK.US,D,20240808,000000,18.1,18.54,18.1,18.46,10950,0
+PKBK.US,D,20240809,000000,18.0475,18.63,17.997,18.4,14637,0
+PKBK.US,D,20240812,000000,18.505,18.55,18.2,18.31,14288,0
+PKBK.US,D,20240813,000000,18.33,18.64,18.33,18.61,6107,0
+PKBK.US,D,20240814,000000,18.4762,18.59,18.4762,18.48,6788,0
+PKBK.US,D,20240815,000000,18.85,19.295,18.2956,19.15,12009,0
+PKBK.US,D,20240816,000000,19.15,19.36,19.05,19.14,7709,0
+PKBK.US,D,20240819,000000,19.35,19.7,19.175,19.55,9985,0
+PKBK.US,D,20240820,000000,19.22,19.355,19,19.03,6483,0
+PKBK.US,D,20240821,000000,19.15,19.52,19.0297,19.24,18070,0
+PKBK.US,D,20240822,000000,19.0597,19.54,19.035,19.47,13666,0
+PKBK.US,D,20240823,000000,19.67,20.74,19.67,20.73,39055,0
+PKBK.US,D,20240826,000000,20.79,20.925,20.67,20.67,20497,0
+PKBK.US,D,20240827,000000,20.92,20.93,20.71,20.71,11592,0
+PKBK.US,D,20240828,000000,20.3975,21.1,20.3975,20.55,17966,0
+PKBK.US,D,20240829,000000,20.55,20.85,20.47,20.66,12695,0
+PKBK.US,D,20240830,000000,20.65,20.65,20.12,20.5,17235,0
+PKBK.US,D,20240903,000000,19.94,20.28,19.94,20.17,12192,0
+PKBK.US,D,20240904,000000,19.505,20.155,19.505,20.01,10584,0
+PKBK.US,D,20240905,000000,20,20.05,19.83,19.83,6396,0
+PKBK.US,D,20240906,000000,19.68,20.22,19.68,19.9,20750,0
+PKBK.US,D,20240909,000000,19.935,20.16,19.93,19.93,14983,0
+PKBK.US,D,20240910,000000,20,20.39,19.76,20.25,10162,0
+PKBK.US,D,20240911,000000,20.24,20.58,19.8,20.55,20776,0
+PKBK.US,D,20240912,000000,20.69,20.79,20.46,20.63,13550,0
+PKBK.US,D,20240913,000000,20.65,20.93,20.6085,20.79,22387,0
+PKBK.US,D,20240916,000000,20.74,21.27,20.3465,21.27,18951,0
+PKBK.US,D,20240917,000000,21.55,21.6,21.2,21.41,20438,0
+PKBK.US,D,20240918,000000,21.58,21.99,21.24,21.44,33796,0
+PKBK.US,D,20240919,000000,21.98,22,21.45,21.68,28342,0
+PKBK.US,D,20240920,000000,21.32,21.73,21.02,21.04,104017,0
+PKBK.US,D,20240923,000000,21.14,21.41,20.99,21.21,25203,0
+PKBK.US,D,20240924,000000,21.33,21.335,20.99,21,18636,0
+PKBK.US,D,20240925,000000,20.995,21,20.84,20.97,10675,0
+PKBK.US,D,20240926,000000,21.23,21.23,20.87,20.98,14501,0
+PKBK.US,D,20240927,000000,21.18,21.18,20.69,20.78,42516,0
+PKBK.US,D,20240930,000000,20.75,21,20.6,20.9,21677,0
+PKBK.US,D,20241001,000000,21.025,21.025,20.44,20.84,20173,0
+PKBK.US,D,20241002,000000,20.85,20.9,20.5,20.5,6717,0
+PKBK.US,D,20241003,000000,20.3947,20.58,20.19,20.24,12063,0
+PKBK.US,D,20241004,000000,20.37,20.44,20.24,20.26,8081,0
+PKBK.US,D,20241007,000000,20.2,20.47,20.14,20.4,9049,0
+PKBK.US,D,20241008,000000,20.4,20.4,19.91,19.96,16601,0
+PKBK.US,D,20241009,000000,19.95,20.39,19.55,20.39,44051,0
+PKBK.US,D,20241010,000000,20.19,20.395,20.02,20.08,17231,0
+PKBK.US,D,20241011,000000,20.455,20.815,20.455,20.76,14694,0
+PKBK.US,D,20241014,000000,20.6942,20.79,20.48,20.65,14050,0
+PKBK.US,D,20241015,000000,20.62,21.25,20.62,21.01,20094,0
+PKBK.US,D,20241016,000000,21.03,21.42,20.88,21.39,26219,0
+PKBK.US,D,20241017,000000,21.236,21.7,21.236,21.62,15520,0
+PKBK.US,D,20241018,000000,21.73,21.73,21.21,21.25,9309,0
+PKBK.US,D,20241021,000000,21.55,21.55,20.79,20.85,13729,0
+PKBK.US,D,20241022,000000,20.7901,20.985,20.7901,20.85,5004,0
+PKBK.US,D,20241023,000000,20.79,20.99,20.66,20.98,13843,0
+PKBK.US,D,20241024,000000,20.97,21.1,20.84,21.03,15276,0
+PKBK.US,D,20241025,000000,20.9,20.94,20.69,20.74,14391,0
+PKBK.US,D,20241028,000000,20.84,21.47,20.84,21.31,11865,0
+PKBK.US,D,20241029,000000,21.32,21.5,21.302,21.39,11463,0
+PKBK.US,D,20241030,000000,21.39,21.6,21.28,21.28,17678,0
+PKBK.US,D,20241031,000000,21.4,21.43,21,21.12,16732,0
+PKBK.US,D,20241101,000000,21.37,21.44,21.1,21.23,15578,0
+PKBK.US,D,20241104,000000,20.8803,21.46,20.8803,21.41,15586,0
+PKBK.US,D,20241105,000000,21.4,21.65,21.4,21.64,27424,0
+PKBK.US,D,20241106,000000,22,23.44,21.99,23.25,75403,0
+PKBK.US,D,20241107,000000,23.21,23.21,22.72,22.72,22791,0
+PKBK.US,D,20241108,000000,22.88,23.125,22.86,22.86,17073,0
+PKBK.US,D,20241111,000000,23,23.25,22.9901,23.15,28723,0
+PKBK.US,D,20241112,000000,23.25,23.25,22.9,23.04,19230,0
+PKBK.US,D,20241113,000000,23.24,23.25,22.83,22.83,21742,0
+PKBK.US,D,20241114,000000,21.806,23.02,21.5559,22.9,23293,0
+PKBK.US,D,20241115,000000,23,23.1,22.92,22.94,15911,0
+PKBK.US,D,20241118,000000,22.88,23.045,22.74,22.95,33560,0
+PKBK.US,D,20241119,000000,22.5101,23.03,22.25,22.93,39214,0
+PKBK.US,D,20241120,000000,23,23,22.6,22.84,26099,0
+PKBK.US,D,20241121,000000,22.84,23.18,22.72,23.03,24537,0
+PKBK.US,D,20241122,000000,23.23,23.55,23.18,23.55,33325,0
+PKBK.US,D,20241125,000000,23.78,24.29,23.6,23.61,20027,0
+PKBK.US,D,20241126,000000,23.515,23.85,23.48,23.72,14875,0
+PKBK.US,D,20241127,000000,23.76,23.865,23.3617,23.56,8997,0
+PKBK.US,D,20241129,000000,23.17,23.66,22.78,23.61,15277,0
+PKBK.US,D,20241202,000000,23.5,23.69,23.32,23.32,14139,0
+PKBK.US,D,20241203,000000,23.2623,23.2623,23.03,23.12,8783,0
+PKBK.US,D,20241204,000000,23.23,23.3,23.09,23.3,14842,0
+PKBK.US,D,20241205,000000,23.315,23.34,23.01,23.05,13862,0
+PKBK.US,D,20241206,000000,23.17,23.18,22.81,23.03,22275,0
+PKBK.US,D,20241209,000000,23.05,23.2,22.5,22.6,67806,0
+PKBK.US,D,20241210,000000,22.74,22.74,22.36,22.47,42215,0
+PKBK.US,D,20241211,000000,22.38,22.63,22.3,22.31,60591,0
+PKBK.US,D,20241212,000000,22.3,22.745,22.18,22.67,47576,0
+PKBK.US,D,20241213,000000,22.545,22.63,21.9,22.34,50404,0
+PKBK.US,D,20241216,000000,22.46,22.53,22.24,22.35,30735,0
+PKBK.US,D,20241217,000000,22.21,22.48,22.01,22.14,41973,0
+PKBK.US,D,20241218,000000,22.28,22.4,21.01,21.21,46423,0
+PKBK.US,D,20241219,000000,21.68,21.68,20.725,20.84,28438,0
+PKBK.US,D,20241220,000000,20.52,21.23,20.52,21.19,86829,0
+PKBK.US,D,20241223,000000,21.1,21.23,20.62,20.86,47008,0
+PKBK.US,D,20241224,000000,20.27,20.97,20.27,20.97,9694,0
+PKBK.US,D,20241226,000000,20.85,20.92,20.715,20.73,13677,0
+PKBK.US,D,20241227,000000,20.75,20.76,20.4,20.68,22595,0
+PKBK.US,D,20241230,000000,20.63,20.705,20.465,20.68,21952,0
+PKBK.US,D,20241231,000000,20.97,20.97,20.335,20.51,28182,0
+PKBK.US,D,20250102,000000,20.495,20.51,19.73,19.86,33555,0
+PKBK.US,D,20250103,000000,19.85,19.85,19.49,19.82,16523,0
+PKBK.US,D,20250106,000000,19.9,19.9,19.54,19.61,28601,0
+PKBK.US,D,20250107,000000,19.59,19.8,19.075,19.45,34403,0
+PKBK.US,D,20250108,000000,19.2,19.59,19.0131,19.49,28378,0
+PKBK.US,D,20250110,000000,19.18,19.18,18.03,18.89,34928,0
+PKBK.US,D,20250113,000000,18.75,19.4,18.48,19.22,20155,0
+PKBK.US,D,20250114,000000,19.28,19.715,19.11,19.59,15129,0
+PKBK.US,D,20250115,000000,20,20,19.59,19.82,18066,0
+PKBK.US,D,20250116,000000,19.83,19.87,19.5,19.62,18884,0
+PKBK.US,D,20250117,000000,19.69,19.97,19.59,19.96,18259,0
+PKBK.US,D,20250121,000000,20.03,20.14,19.77,20,20177,0
+PKBK.US,D,20250122,000000,19.85,20.01,19.59,19.65,14336,0
+PKBK.US,D,20250123,000000,19.93,19.93,19.54,19.78,17913,0
+PKBK.US,D,20250124,000000,19.64,20.06,19.64,20,19065,0
+PKBK.US,D,20250127,000000,20,20.31,19.96,20.12,31348,0
+PKBK.US,D,20250128,000000,19.91,20.125,19.8,20.1,12191,0
+PKBK.US,D,20250129,000000,20.1,20.74,20.09,20.44,27557,0
+PKBK.US,D,20250130,000000,20.37,20.55,20.19,20.24,15511,0
+PKBK.US,D,20250131,000000,20.11,20.35,20.11,20.24,18486,0
+PKBK.US,D,20250203,000000,19.37,20.24,19.37,19.71,18032,0
+PKBK.US,D,20250204,000000,19.73,20.31,19.73,20.13,26185,0
+PKBK.US,D,20250205,000000,20.36,20.36,20.005,20.1,25210,0
+PKBK.US,D,20250206,000000,20.05,20.32,19.91,20.12,25576,0
+PKBK.US,D,20250207,000000,19.85,20.06,19.85,19.94,133645,0
+PKBK.US,D,20250210,000000,19.94,20.04,19.48,19.48,37430,0
+PKBK.US,D,20250211,000000,19.3,20.07,19.3,19.96,26394,0
+PKBK.US,D,20250212,000000,19.67,19.99,19.58,19.65,11518,0
+PKBK.US,D,20250213,000000,19.64,19.805,19.52,19.79,12290,0
+PKBK.US,D,20250214,000000,19.9,20.03,19.66,19.66,16761,0
+PKBK.US,D,20250218,000000,19.66,20.08,19.6324,20.03,12440,0
+PKBK.US,D,20250219,000000,20,20.18,19.79,20,11946,0
+PKBK.US,D,20250220,000000,20.08,20.08,19.69,19.79,8739,0
+PKBK.US,D,20250221,000000,19.99,19.99,19.49,19.54,14413,0
+PKBK.US,D,20250224,000000,19.64,19.7,19.39,19.42,17930,0
+PKBK.US,D,20250225,000000,19.6,19.85,19.53,19.62,12022,0
+PKBK.US,D,20250226,000000,19.6924,19.84,19.59,19.84,21443,0
+PKBK.US,D,20250227,000000,19.75,19.9039,19.338,19.75,15553,0
+PKBK.US,D,20250228,000000,19.75,20.15,19.75,19.97,15748,0
+PKBK.US,D,20250303,000000,19.97,19.97,19.64,19.66,22771,0
+PKBK.US,D,20250304,000000,19.2,19.61,19,19.21,20951,0
+PKBK.US,D,20250305,000000,19.125,19.23,18.98,19.03,17845,0
+PKBK.US,D,20250306,000000,18.95,18.98,18.75,18.805,38673,0
+PKBK.US,D,20250307,000000,18.825,19.06,18.42,18.85,18001,0
+PKBK.US,D,20250310,000000,18.5,18.8,18.5,18.7,29212,0
+PKBK.US,D,20250311,000000,18.8,18.8,18.41,18.41,13690,0
+PKBK.US,D,20250312,000000,18.225,18.76,18.14,18.76,16700,0
+PKBK.US,D,20250313,000000,18.76,18.76,18.43,18.43,11312,0
+PKBK.US,D,20250314,000000,18.5289,18.63,18.41,18.52,9810,0
+PKBK.US,D,20250317,000000,18.52,18.63,18.44,18.6,16181,0
+PKBK.US,D,20250318,000000,18.41,18.51,18.41,18.45,25390,0
+PKBK.US,D,20250319,000000,18.7,18.7,18.44,18.54,71856,0
+PKBK.US,D,20250320,000000,18.655,18.84,18.52,18.78,20402,0
+PKBK.US,D,20250321,000000,18.55,18.7,18.39,18.5,77684,0
+PKBK.US,D,20250324,000000,18.75,18.92,18.71,18.82,14430,0
+PKBK.US,D,20250325,000000,18.785,18.875,18.73,18.75,29744,0
+PKBK.US,D,20250326,000000,18.8,19.01,18.63,18.77,26242,0
+PKBK.US,D,20250327,000000,18.695,19.015,18.695,18.95,25108,0
+PKBK.US,D,20250328,000000,18.98,19.1,18.82,18.93,21299,0
+PKBK.US,D,20250331,000000,18.4828,19.24,18.4828,18.84,51552,0
+PKBK.US,D,20250401,000000,18.87,19.015,18.63,18.81,13608,0
+PKBK.US,D,20250402,000000,18.845,19.11,18.765,19.08,26941,0
+PKBK.US,D,20250403,000000,18.49,18.5,18.11,18.11,52587,0
+PKBK.US,D,20250404,000000,17.53,18.065,17.37,17.96,32612,0
+PKBK.US,D,20250407,000000,17.32,18.105,17.29,17.81,34905,0
+PKBK.US,D,20250408,000000,18.2,18.2,17.62,17.7,32291,0
+PKBK.US,D,20250409,000000,17.51,18.81,17.3001,18.42,29925,0
+PKBK.US,D,20250410,000000,18.11,18.275,17.19,17.49,29155,0
+PKBK.US,D,20250411,000000,17.1137,17.61,17.1137,17.49,9579,0
+PKBK.US,D,20250414,000000,17.39,17.535,16.94,17.32,29016,0
+PKBK.US,D,20250415,000000,17.0543,17.74,17.0543,17.45,34750,0
+PKBK.US,D,20250416,000000,17.45,17.695,17.03,17.15,22184,0
+PKBK.US,D,20250417,000000,17.16,17.96,17.16,17.54,20571,0
+PKBK.US,D,20250421,000000,17.71,18.07,17.52,17.85,39125,0
+PKBK.US,D,20250422,000000,18.23,19.17,17.97,18.96,37266,0
+PKBK.US,D,20250423,000000,19.37,19.4,18.83,18.9,23061,0
+PKBK.US,D,20250424,000000,19.06,19.34,18.82,19.065,18145,0
+PKBK.US,D,20250425,000000,18.92,19.08,18.69,18.75,14257,0
+PKBK.US,D,20250428,000000,18.905,18.905,18.62,18.78,10378,0
+PKBK.US,D,20250429,000000,18.63,18.91,18.6,18.86,22855,0
+PKBK.US,D,20250430,000000,18.77,18.94,18.52,18.85,41769,0
+PKBK.US,D,20250501,000000,18.73,19.09,18.57,18.95,18868,0
+PKBK.US,D,20250502,000000,19.14,19.6,18.9918,19.39,36623,0
+PKBK.US,D,20250505,000000,19.01,19.5,18.97,19.3,15231,0
+PKBK.US,D,20250506,000000,19.21,19.37,19.11,19.37,15842,0
+PKBK.US,D,20250507,000000,19.2254,19.48,19.13,19.15,24946,0
+PKBK.US,D,20250508,000000,19.48,19.94,19.385,19.66,21517,0
+PKBK.US,D,20250509,000000,19.5289,19.69,19.345,19.63,13507,0
+PKBK.US,D,20250512,000000,20.01,20.21,19.93,20.04,19405,0
+PKBK.US,D,20250513,000000,20.21,20.245,20.05,20.17,9155,0
+PKBK.US,D,20250514,000000,20.11,20.265,20.085,20.12,12522,0
+PKBK.US,D,20250515,000000,20.24,20.35,20.24,20.35,14823,0
+PKBK.US,D,20250516,000000,20.35,20.37,20.02,20.18,22514,0
+PKBK.US,D,20250519,000000,20.01,20.18,19.9,20.01,18700,0
+PKBK.US,D,20250520,000000,20.11,20.24,19.95,20.14,9275,0
+PKBK.US,D,20250521,000000,19.95,20.1153,19.53,19.7,20308,0
+PKBK.US,D,20250522,000000,19.7,19.92,19.49,19.49,15822,0
+PKBK.US,D,20250523,000000,19,19.85,19,19.33,13465,0
+PKBK.US,D,20250527,000000,19.52,19.81,19.29,19.73,15668,0
+PKBK.US,D,20250528,000000,19.7,19.8,19.365,19.53,13017,0
+PKBK.US,D,20250529,000000,19.55,19.63,19.395,19.59,10784,0
+PKBK.US,D,20250530,000000,19.51,19.665,19.39,19.39,12430,0
+PKBK.US,D,20250602,000000,19.32,19.395,19.085,19.17,11855,0
+PKBK.US,D,20250603,000000,18.94,19.44,18.93,19.14,25822,0
+PKBK.US,D,20250604,000000,18.8401,19.15,18.8401,18.94,26472,0
+PKBK.US,D,20250605,000000,19.195,19.195,18.785,19.12,19719,0
+PKBK.US,D,20250606,000000,19.4,19.41,19.15,19.37,17144,0
+PKBK.US,D,20250609,000000,19.35,19.55,19.185,19.36,15803,0
+PKBK.US,D,20250610,000000,19.32,19.805,19.26,19.62,23230,0
+PKBK.US,D,20250611,000000,19.79,19.79,19.39,19.62,24563,0
+PKBK.US,D,20250612,000000,19.515,19.74,19.2,19.67,14763,0
+PKBK.US,D,20250613,000000,19.43,19.59,19.11,19.2,24080,0
+PKBK.US,D,20250616,000000,19.36,19.36,18.78,18.96,25821,0
+PKBK.US,D,20250617,000000,18.82,19.065,18.82,18.94,14709,0
+PKBK.US,D,20250618,000000,18.95,19.21,18.9,19.05,16938,0
+PKBK.US,D,20250620,000000,19.21,19.7,18.97,19.45,78179,0
+PKBK.US,D,20250623,000000,19.4,19.83,19.32,19.83,21015,0
+PKBK.US,D,20250624,000000,19.95,20.44,19.95,20.26,25233,0
+PKBK.US,D,20250625,000000,20.3959,20.3959,20.04,20.04,9597,0
+PKBK.US,D,20250626,000000,20.16,20.75,20.16,20.68,12365,0
+PKBK.US,D,20250627,000000,20.825,20.9152,20.45,20.65,77026,0
+PKBK.US,D,20250630,000000,20.795,20.795,20.37,20.37,18240,0
+PKBK.US,D,20250701,000000,20.48,21.38,20.48,21.06,22940,0
+PKBK.US,D,20250702,000000,21.2,21.4,20.85,21.33,27236,0
+PKBK.US,D,20250703,000000,21.4,21.59,21.4,21.48,13633,0
+PKBK.US,D,20250707,000000,21.32,21.75,21.05,21.13,21859,0
+PKBK.US,D,20250708,000000,21.39,21.6,21.1,21.38,27749,0
+PKBK.US,D,20250709,000000,21.42,21.65,20.9901,21.27,16663,0
+PKBK.US,D,20250710,000000,20.815,21.5,20.815,21.24,12678,0
+PKBK.US,D,20250711,000000,21.01,21.18,20.85,21.01,10219,0
+PKBK.US,D,20250714,000000,20.9826,21.13,20.9445,21.06,10895,0
+PKBK.US,D,20250715,000000,21.02,21.225,20.405,20.49,23058,0
+PKBK.US,D,20250716,000000,20.86,21.694,20.61,21.45,32056,0
+PKBK.US,D,20250717,000000,21.6,22.2,21.595,21.9,34734,0
+PKBK.US,D,20250718,000000,22.1,22.15,21.505,21.77,22967,0
+PKBK.US,D,20250721,000000,21.79,22.09,21.79,22.03,14165,0
+PKBK.US,D,20250722,000000,22.294,22.4,21.97,21.97,15674,0
+PKBK.US,D,20250723,000000,22.05,22.19,21.9,22.19,8507,0
+PKBK.US,D,20250724,000000,22.05,22.05,21.65,21.65,9603,0
+PKBK.US,D,20250725,000000,21.61,21.68,21.33,21.65,10982,0
+PKBK.US,D,20250728,000000,21.765,21.82,21.57,21.6,63542,0
+PKBK.US,D,20250729,000000,21.79,21.79,21.055,21.31,8904,0
+PKBK.US,D,20250730,000000,21.2,21.61,20.67,20.8,24320,0
+PKBK.US,D,20250731,000000,20.65,20.935,20.01,20.65,32451,0
+PKBK.US,D,20250801,000000,20.49,20.49,20.1,20.31,30478,0
+PKBK.US,D,20250804,000000,20.7,20.725,20.3,20.365,62019,0
+PKBK.US,D,20250805,000000,20.35,20.84,20.0295,20.68,23995,0
+PKBK.US,D,20250806,000000,20.6,20.95,20.6,20.7,8809,0
+PKBK.US,D,20250807,000000,20.73,20.8,20.36,20.55,19123,0
+PKBK.US,D,20250808,000000,20.71,21.6733,20.71,20.79,8884,0
+PKBK.US,D,20250811,000000,21.265,21.494,20.99,21.18,63134,0
+PKBK.US,D,20250812,000000,21.42,22,21.42,21.86,33159,0
+PKBK.US,D,20250813,000000,22.01,22.24,21.95,22.01,16188,0
+PKBK.US,D,20250814,000000,21.85,22.01,21.68,21.71,12962,0
+PKBK.US,D,20250815,000000,21.9,21.9,21.31,21.4,15163,0
+PKBK.US,D,20250818,000000,21.41,21.69,21.25,21.34,18414,0
+PKBK.US,D,20250819,000000,21.35,21.57,21.2,21.23,67494,0
+PKBK.US,D,20250820,000000,21.54,21.55,21.4,21.45,17401,0
+PKBK.US,D,20250821,000000,21.45,21.46,21.23,21.25,9307,0
+PKBK.US,D,20250822,000000,21.31,22.28,21.31,22.25,60579,0
+PKBK.US,D,20250825,000000,22.205,22.3,21.92,21.95,75013,0
+PKBK.US,D,20250826,000000,22.02,22.76,21.96,22.66,44328,0
+PKBK.US,D,20250827,000000,22.73,22.93,22.6,22.72,28579,0
+PKBK.US,D,20250828,000000,22.7,22.7,22.4,22.57,18161,0
+PKBK.US,D,20250829,000000,22.5,22.815,22.47,22.55,41140,0
+PKBK.US,D,20250902,000000,22.29,22.46,22,22.26,33984,0
+PKBK.US,D,20250903,000000,22.14,22.26,22.055,22.17,90853,0
+PKBK.US,D,20250904,000000,22.3,22.44,22.29,22.44,30406,0
+PKBK.US,D,20250905,000000,22.53,22.725,22.27,22.47,41453,0
+PKBK.US,D,20250908,000000,22.61,22.72,22.4,22.7,31346,0
+PKBK.US,D,20250909,000000,22.69,22.77,22.62,22.71,24100,0
+PKBK.US,D,20250910,000000,22.74,22.85,22.52,22.55,14951,0
+PKBK.US,D,20250911,000000,22.51,22.76,22.41,22.61,27031,0
+PKBK.US,D,20250912,000000,22.58,22.61,22.111,22.46,21242,0
+PKBK.US,D,20250915,000000,22.6,22.6,22.22,22.27,26670,0
+PKBK.US,D,20250916,000000,22.36,22.36,22.01,22.22,23145,0
+PKBK.US,D,20250917,000000,22.41,22.58,22.12,22.2,37673,0
+PKBK.US,D,20250918,000000,22.465,22.7,22.155,22.53,45625,0
+PKBK.US,D,20250919,000000,22.53,22.53,21.82,22.06,106728,0
+PKBK.US,D,20250922,000000,22.25,22.285,22.08,22.115,28847,0
+PKBK.US,D,20250923,000000,22.25,22.35,21.915,22.1,30802,0
+PKBK.US,D,20250924,000000,22.17,22.5,21.86,21.925,17876,0
+PKBK.US,D,20250925,000000,21.8,22.115,21.8,22.07,18504,0
+PKBK.US,D,20250926,000000,22.205,22.205,22.005,22.085,15940,0
+PKBK.US,D,20250929,000000,22.2,22.2,21.67,21.74,25673,0
+PKBK.US,D,20250930,000000,21.67,21.99,21.415,21.55,20416,0
+PKBK.US,D,20251001,000000,21.41,21.41,21.145,21.26,16686,0
+PKBK.US,D,20251002,000000,21.25,21.585,21.01,21.11,22587,0
+PKBK.US,D,20251003,000000,21.1,21.295,21.08,21.14,19243,0
+PKBK.US,D,20251006,000000,21.19,21.37,21.01,21.13,17776,0
+PKBK.US,D,20251007,000000,21.29,21.29,20.72,20.76,16643,0
+PKBK.US,D,20251008,000000,20.74,20.9,20.6,20.65,14908,0
+PKBK.US,D,20251009,000000,20.6,20.88,20.26,20.57,24591,0
+PKBK.US,D,20251010,000000,20.52,20.905,20.16,20.16,22200,0
+PKBK.US,D,20251013,000000,20.33,20.475,20.06,20.43,18028,0
+PKBK.US,D,20251014,000000,20.27,20.92,20.25,20.8,20050,0
+PKBK.US,D,20251015,000000,20.81,21.0733,20.665,20.87,17974,0
+PKBK.US,D,20251016,000000,20.87,20.87,19.7099,19.87,23660,0
+PKBK.US,D,20251017,000000,20.03,20.94,19.88,20.2,17889,0
+PKBK.US,D,20251020,000000,20.2,20.74,20.2,20.74,14542,0
+PKBK.US,D,20251021,000000,20.6,20.98,20.6,20.8,14266,0
+PKBK.US,D,20251022,000000,20.76,21.135,20.76,20.96,14179,0
+PKBK.US,D,20251023,000000,21.39,21.82,21.25,21.67,33060,0
+PKBK.US,D,20251024,000000,21.63,22.21,21.63,22.06,31926,0
+PKBK.US,D,20251027,000000,22.23,22.23,21.78,21.84,19387,0
+PKBK.US,D,20251028,000000,21.76,21.92,21.64,21.68,13721,0
+PKBK.US,D,20251029,000000,21.63,21.92,21.26,21.6,21966,0
+PKBK.US,D,20251030,000000,21.48,21.8,21.48,21.61,30343,0
+PKBK.US,D,20251031,000000,21.52,21.95,21.26,21.61,17327,0
+PKBK.US,D,20251103,000000,21.67,21.965,21.25,21.65,17161,0
+PKBK.US,D,20251104,000000,21.5,21.8,21.42,21.49,12552,0
+PKBK.US,D,20251105,000000,21.755,21.885,21.6,21.82,12621,0
+PKBK.US,D,20251106,000000,21.75,21.87,21.52,21.65,13269,0
+PKBK.US,D,20251107,000000,21.63,21.79,21.513,21.71,9500,0
+PKBK.US,D,20251110,000000,21.89,21.95,21.71,21.88,12713,0
+PKBK.US,D,20251111,000000,21.92,21.95,21.705,21.88,19367,0
+PKBK.US,D,20251112,000000,21.86,22.055,21.8,21.85,20493,0
+PKBK.US,D,20251113,000000,21.995,22.02,21.74,21.95,16164,0
+PKBK.US,D,20251114,000000,21.77,22.0232,21.61,21.93,52917,0
+PKBK.US,D,20251117,000000,21.82,22,21.31,21.31,19355,0
+PKBK.US,D,20251118,000000,21.48,21.48,21.11,21.18,17463,0
+PKBK.US,D,20251119,000000,21.11,21.31,21.1,21.22,18338,0
+PKBK.US,D,20251120,000000,21.49,21.675,21.29,21.43,15821,0
+PKBK.US,D,20251121,000000,21.45,22.3,21.25,22.215,23945,0
+PKBK.US,D,20251124,000000,22.2028,22.28,22.09,22.28,12914,0
+PKBK.US,D,20251125,000000,22.26,22.9,22.25,22.84,16752,0
+PKBK.US,D,20251126,000000,22.75,22.98,22.67,22.915,22763,0
+PKBK.US,D,20251128,000000,22.85,23.02,22.77,22.89,8492,0
+PKBK.US,D,20251201,000000,22.75,23.42,22.75,23.42,16710,0
+PKBK.US,D,20251202,000000,23.36,23.65,23,23.2,42505,0
+PKBK.US,D,20251203,000000,23.29,23.99,23.25,23.83,41675,0
+PKBK.US,D,20251204,000000,24.02,24.105,23.69,23.84,23282,0
+PKBK.US,D,20251205,000000,23.8,24.1,23.44,23.76,36657,0
+PKBK.US,D,20251208,000000,23.85,23.98,23.77,23.86,22127,0
+PKBK.US,D,20251209,000000,23.72,24.23,23.72,24.02,34668,0
+PKBK.US,D,20251210,000000,24.02,24.97,24.02,24.83,78786,0
+PKBK.US,D,20251211,000000,24.77,25.21,24.77,25.14,47041,0
+PKBK.US,D,20251212,000000,25.14,25.23,25.02,25.23,47566,0
+PKBK.US,D,20251215,000000,25.35,25.55,25.15,25.4,53993,0
+PKBK.US,D,20251216,000000,25.39,25.55,25.185,25.42,47327,0
+PKBK.US,D,20251217,000000,25.45,25.765,25.2,25.39,57482,0
+PKBK.US,D,20251218,000000,25.5,25.57,25.35,25.54,48587,0
+PKBK.US,D,20251219,000000,25.5,25.7,25,25.08,83421,0
+PKBK.US,D,20251222,000000,25.16,25.5,24.73,24.75,30373,0
+PKBK.US,D,20251223,000000,24.65,24.95,24.62,24.8,24506,0
+PKBK.US,D,20251224,000000,24.86,24.95,24.555,24.75,26551,0
+PKBK.US,D,20251226,000000,24.71,24.95,24.65,24.81,20526,0
+PKBK.US,D,20251229,000000,24.81,25.06,24.69,25,37417,0
+PKBK.US,D,20251230,000000,24.8418,25.6,24.8418,25.08,51354,0
+PKBK.US,D,20251231,000000,25.03,25.16,25,25.04,25874,0
+PKBK.US,D,20260102,000000,25.04,25.17,24.17,24.26,27592,0
+PKBK.US,D,20260105,000000,24.26,25,24.26,24.8,52120,0
+PKBK.US,D,20260106,000000,24.64,25.12,24.43,24.89,122649,0
+PKBK.US,D,20260107,000000,24.93,25.3,24.69,24.8,202413,0
+PKBK.US,D,20260108,000000,24.8,25.335,24.8,25.32,117248,0
+PKBK.US,D,20260109,000000,25.4,25.72,24.955,25.005,50020,0
+PKBK.US,D,20260112,000000,24.84,25.14,24.75,24.76,31035,0
+PKBK.US,D,20260113,000000,24.89,25.08,24.592,24.78,49226,0
+PKBK.US,D,20260114,000000,24.87,24.99,24.7,24.83,66767,0
+PKBK.US,D,20260115,000000,25.045,25.85,24.98,25.705,59248,0
+PKBK.US,D,20260116,000000,25.62,25.96,25.39,25.45,74727,0
+PKBK.US,D,20260120,000000,25.17,25.47,25.15,25.43,62242,0
+PKBK.US,D,20260121,000000,25.64,26.755,25.64,26.36,86957,0
+PKBK.US,D,20260122,000000,26.5,26.98,26,26.43,57782,0
+PKBK.US,D,20260123,000000,26.6,28.22,26.58,27.06,79851,0
+PKBK.US,D,20260126,000000,27.07,27.485,26.65,27.34,124518,0
+PKBK.US,D,20260127,000000,27.34,27.78,27.07,27.55,149362,0
+PKBK.US,D,20260128,000000,27.59,27.59,27,27,150054,0
+PKBK.US,D,20260129,000000,27.22,27.63,26.9,27.14,125841,0
+PKBK.US,D,20260130,000000,27.22,27.48,26.55,27.31,127265,0
+PKBK.US,D,20260202,000000,27.46,28.605,27.34,28.26,80134,0
+PKBK.US,D,20260203,000000,28.13,28.855,28.03,28.54,120445,0
+PKBK.US,D,20260204,000000,28.75,29.5,28.555,28.62,101276,0
+PKBK.US,D,20260205,000000,28.35,29.08,28.12,28.49,76847,0
+PKBK.US,D,20260206,000000,28.75,29.24,28.5,28.71,123001,0
+PKBK.US,D,20260209,000000,28.81,29.22,28.6,28.73,74446,0
+PKBK.US,D,20260210,000000,28.75,29.06,28.5,28.66,126599,0
+PKBK.US,D,20260211,000000,28.8,29.08,28.41,28.51,81235,0
+PKBK.US,D,20260212,000000,28.75,28.9,28.105,28.46,75938,0
+PKBK.US,D,20260213,000000,28.55,28.66,28.085,28.5,116973,0
+PKBK.US,D,20260217,000000,28.59,29,28.56,28.61,103930,0
+PKBK.US,D,20260218,000000,28.64,29.01,28.135,28.32,95273,0
diff --git a/daily/us/nasdaq stocks/2/pkoh.us.txt b/daily/us/nasdaq stocks/2/pkoh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..80087ec4b58220f344d0b0271ad8a43cb8a326b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pkoh.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PKOH.US,D,20050225,000000,22.7175,23.585,22.6486,23.585,79956.465528349,0
+PKOH.US,D,20050228,000000,23.5289,23.5289,22.2556,23.4343,44613.875848034,0
+PKOH.US,D,20050301,000000,22.9203,25.6787,22.9203,25.6697,264212.3617562,0
+PKOH.US,D,20050302,000000,25.7062,26.8821,25.1567,26.8821,192829.55111437,0
+PKOH.US,D,20050303,000000,26.8919,26.9903,25.8628,26.493,78915.60371872,0
+PKOH.US,D,20050304,000000,26.5954,26.5954,25.5585,26.1247,47558.753163081,0
+PKOH.US,D,20050307,000000,26.817,26.8495,25.8549,26.7284,87380.602787078,0
+PKOH.US,D,20050308,000000,26.817,26.8495,26.6033,26.6831,107900.30482334,0
+PKOH.US,D,20050309,000000,26.9903,26.9903,25.4363,25.9928,48140.620301537,0
+PKOH.US,D,20050310,000000,25.7662,26.0351,25.1902,25.4807,42961.698126798,0
+PKOH.US,D,20050311,000000,25.2502,25.5663,25.2502,25.4886,34325.08379422,0
+PKOH.US,D,20050314,000000,23.6274,24.2123,20.0911,21.2304,368912.90505549,0
+PKOH.US,D,20050315,000000,20.4457,21.2482,19.9168,20.0714,160196.2485639,0
+PKOH.US,D,20050316,000000,19.9168,19.9335,18.607,19.5928,162780.63227659,0
+PKOH.US,D,20050317,000000,19.0413,19.6253,18.4702,18.7784,172088.47554202,0
+PKOH.US,D,20050318,000000,19.2225,19.2225,18.3845,18.615,161457.46843469,0
+PKOH.US,D,20050321,000000,18.3678,18.5549,18.097,18.2013,162376.47325198,0
+PKOH.US,D,20050322,000000,18.0034,18.2102,17.4953,17.5563,124180.39900088,0
+PKOH.US,D,20050323,000000,17.4421,17.4687,16.7104,16.9979,190040.04146457,0
+PKOH.US,D,20050324,000000,16.7271,17.3289,15.9856,16.351,379721.62027666,0
+PKOH.US,D,20050328,000000,15.9383,16.4662,15.7227,16.3066,358830.25441373,0
+PKOH.US,D,20050329,000000,16.3342,16.4564,15.8802,16.0703,232544.77587007,0
+PKOH.US,D,20050330,000000,16.2978,16.3835,15.8083,15.896,88819.530771706,0
+PKOH.US,D,20050331,000000,15.8182,16.3736,15.8182,16.3657,64358.770507959,0
+PKOH.US,D,20050401,000000,16.3736,17.2924,16.1589,16.4386,157085.84883426,0
+PKOH.US,D,20050404,000000,16.2298,16.5499,15.1702,16.0978,119558.97256613,0
+PKOH.US,D,20050405,000000,15.573,16.3933,15.573,16.3155,90700.190353591,0
+PKOH.US,D,20050406,000000,16.3588,16.542,16.0112,16.4564,76066.181047678,0
+PKOH.US,D,20050407,000000,16.2022,16.3835,15.9856,16.1855,52363.98056129,0
+PKOH.US,D,20050408,000000,15.9945,16.1678,15.7749,15.8871,30396.211265972,0
+PKOH.US,D,20050411,000000,15.6429,16.7104,15.6429,16.4031,44463.585557473,0
+PKOH.US,D,20050412,000000,15.8083,16.4918,14.4188,14.7704,108361.33044438,0
+PKOH.US,D,20050413,000000,14.6306,14.6306,13.9925,14.091,129220.20110935,0
+PKOH.US,D,20050414,000000,13.9747,14.2908,13.9747,14.2269,42230.556172718,0
+PKOH.US,D,20050415,000000,13.9216,14.3883,13.8546,14.1569,68455.196400685,0
+PKOH.US,D,20050418,000000,13.8004,13.9216,13.3307,13.3632,47704.981553897,0
+PKOH.US,D,20050419,000000,13.2746,13.4616,12.149,12.3056,113116.79957072,0
+PKOH.US,D,20050420,000000,12.1943,12.535,11.4705,11.6093,96112.671763661,0
+PKOH.US,D,20050421,000000,11.2469,11.956,11.2469,11.6596,81532.482629368,0
+PKOH.US,D,20050422,000000,11.6015,12.1392,11.5739,11.6428,48113.202478259,0
+PKOH.US,D,20050425,000000,11.9314,12.7182,11.8635,12.0456,64907.12697352,0
+PKOH.US,D,20050426,000000,11.8792,12.5154,11.8792,12.403,96706.724601352,0
+PKOH.US,D,20050427,000000,12.2199,12.4897,11.9649,12.0889,74070.772797999,0
+PKOH.US,D,20050428,000000,12.0269,12.403,12.0269,12.3223,79998.100000735,0
+PKOH.US,D,20050429,000000,12.0269,12.472,12.0269,12.3509,54576.700447321,0
+PKOH.US,D,20050502,000000,12.3144,13.4962,12.3144,13.0146,93119.051651675,0
+PKOH.US,D,20050503,000000,12.8826,15.3179,12.8826,13.4518,202375.01551487,0
+PKOH.US,D,20050504,000000,14.7537,15.0236,14.0555,14.0555,98778.293471248,0
+PKOH.US,D,20050505,000000,14.3707,14.3707,13.7138,13.7394,77748.823017,0
+PKOH.US,D,20050506,000000,13.8162,13.9402,13.7206,13.8635,53168.236710778,0
+PKOH.US,D,20050509,000000,13.7206,13.7483,12.9171,13.3218,157780.43369063,0
+PKOH.US,D,20050510,000000,13.1032,13.7296,13.1032,13.6507,58433.474255097,0
+PKOH.US,D,20050511,000000,13.3218,13.4351,13.0668,13.0668,91885.249604165,0
+PKOH.US,D,20050512,000000,13.3878,13.4882,12.9516,13.1475,60890.923600757,0
+PKOH.US,D,20050513,000000,12.9359,13.1721,12.5783,12.664,35585.288190073,0
+PKOH.US,D,20050516,000000,12.664,13.1475,12.664,12.7418,31305.061333891,0
+PKOH.US,D,20050517,000000,12.4306,13.0845,12.4306,12.8738,25529.039896653,0
+PKOH.US,D,20050518,000000,12.9604,13.8959,12.6296,13.4784,49665.863655745,0
+PKOH.US,D,20050519,000000,13.3474,13.5375,13.112,13.121,37114.593444025,0
+PKOH.US,D,20050520,000000,12.8413,13.4784,12.604,13.0668,17407.27135674,0
+PKOH.US,D,20050523,000000,12.9762,13.121,12.734,12.9516,13373.804910061,0
+PKOH.US,D,20050524,000000,12.5783,13.4065,12.5783,12.9359,32316.47437037,0
+PKOH.US,D,20050525,000000,13.2845,13.3632,12.8826,12.9958,24814.145541552,0
+PKOH.US,D,20050526,000000,12.8738,13.3564,12.8413,13.313,51198.215334505,0
+PKOH.US,D,20050527,000000,12.9762,13.1968,12.9171,13.1554,39855.360296891,0
+PKOH.US,D,20050531,000000,12.9604,13.9216,12.9604,13.3218,91467.889405376,0
+PKOH.US,D,20050601,000000,13.1968,13.3632,13.1475,13.3218,35477.647846833,0
+PKOH.US,D,20050602,000000,13.1968,13.6015,13.1968,13.5463,17837.832729698,0
+PKOH.US,D,20050603,000000,13.3564,13.9216,13.2845,13.705,42265.082320549,0
+PKOH.US,D,20050606,000000,13.6173,13.9649,13.6173,13.8546,29733.106132618,0
+PKOH.US,D,20050607,000000,13.8546,14.3883,13.695,13.9216,71966.708730144,0
+PKOH.US,D,20050608,000000,13.8861,14.6926,13.8861,14.5341,80950.615490912,0
+PKOH.US,D,20050609,000000,14.5508,15.058,14.4977,15.0314,34721.119019347,0
+PKOH.US,D,20050610,000000,14.9526,15.6518,14.9526,15.6429,41687.277081839,0
+PKOH.US,D,20050613,000000,15.7227,16.0703,15.118,15.9383,57556.1039102,0
+PKOH.US,D,20050614,000000,15.8182,16.0201,15.2422,15.2953,36695.202295365,0
+PKOH.US,D,20050615,000000,15.1516,15.2067,14.7439,14.9102,36418.993112712,0
+PKOH.US,D,20050616,000000,14.796,15.9856,14.2012,15.896,33536.059768775,0
+PKOH.US,D,20050617,000000,15.9768,15.9768,15.705,15.9383,11768.339035892,0
+PKOH.US,D,20050620,000000,15.8182,15.8182,14.9693,15.4794,27781.363305196,0
+PKOH.US,D,20050621,000000,15.3179,15.4794,15.0777,15.3593,9453.0561813026,0
+PKOH.US,D,20050622,000000,15.2697,15.2884,14.9615,15.0136,26843.064464126,0
+PKOH.US,D,20050623,000000,14.8393,14.8393,14.2998,14.542,97486.609352371,0
+PKOH.US,D,20050624,000000,14.3549,15.2884,14.3549,14.8659,30928.320132553,0
+PKOH.US,D,20050627,000000,14.411,14.7084,14.219,14.6049,34042.781761949,0
+PKOH.US,D,20050628,000000,14.8147,14.9615,14.6394,14.8305,25732.134883898,0
+PKOH.US,D,20050629,000000,14.6207,14.7606,14.6049,14.6306,27097.948673119,0
+PKOH.US,D,20050630,000000,14.4543,14.8059,14.4445,14.664,9611.4702713534,0
+PKOH.US,D,20050701,000000,14.5794,14.7261,14.4887,14.6828,10407.602621353,0
+PKOH.US,D,20050705,000000,14.4887,14.5341,14.2269,14.4445,30136.249682298,0
+PKOH.US,D,20050706,000000,14.411,14.5873,14.411,14.5508,16622.309231039,0
+PKOH.US,D,20050707,000000,14.3707,14.8492,14.3637,14.7704,51978.100085525,0
+PKOH.US,D,20050708,000000,14.8059,15.2884,14.7704,15.0865,25873.285900033,0
+PKOH.US,D,20050711,000000,15.1121,15.6429,15.0679,15.6429,50703.679040565,0
+PKOH.US,D,20050712,000000,15.7227,15.7316,15.1121,15.378,25645.81951432,0
+PKOH.US,D,20050713,000000,15.6144,16.7872,15.4627,16.6474,53579.504059949,0
+PKOH.US,D,20050714,000000,16.8306,18.097,15.8448,16.1225,85194.285249389,0
+PKOH.US,D,20050715,000000,16.1225,16.3431,15.6144,15.6232,28679.043148818,0
+PKOH.US,D,20050718,000000,15.4706,15.7985,15.3347,15.5553,26520.143434408,0
+PKOH.US,D,20050719,000000,15.4794,16.2643,15.4076,15.9383,11908.47457709,0
+PKOH.US,D,20050720,000000,15.8714,16.2899,15.4174,15.957,11893.242453048,0
+PKOH.US,D,20050721,000000,15.8448,16.3342,15.8448,16.3155,6182.2114117274,0
+PKOH.US,D,20050722,000000,16.351,16.542,15.896,16.0447,15358.042935441,0
+PKOH.US,D,20050725,000000,16.0269,16.5588,15.8802,16.5095,12621.33798232,0
+PKOH.US,D,20050726,000000,16.5774,17.1358,15.9482,16.9881,37881.277020873,0
+PKOH.US,D,20050727,000000,16.7715,17.3545,16.0978,16.3657,20369.411745703,0
+PKOH.US,D,20050728,000000,17.0334,17.4687,16.0703,17.2165,70671.97818646,0
+PKOH.US,D,20050729,000000,17.0334,17.8291,17.0334,17.7494,41077.992120105,0
+PKOH.US,D,20050801,000000,17.251,18.5155,17.1732,18.1038,52192.365297068,0
+PKOH.US,D,20050802,000000,18.0211,18.5351,18.0211,18.5351,24324.686622292,0
+PKOH.US,D,20050803,000000,18.6238,18.7784,18.4288,18.7085,19390.493907184,0
+PKOH.US,D,20050804,000000,18.5451,18.7695,18.4013,18.615,19580.387720258,0
+PKOH.US,D,20050805,000000,18.3442,18.935,18.3442,18.5716,31544.71341884,0
+PKOH.US,D,20050808,000000,18.4702,18.5351,17.6085,17.8941,39646.17246003,0
+PKOH.US,D,20050809,000000,17.7227,17.8941,17.7139,17.7316,9395.1741099379,0
+PKOH.US,D,20050810,000000,17.7316,17.9403,17.251,17.3909,53290.093703125,0
+PKOH.US,D,20050811,000000,17.3475,17.8596,17.2165,17.2756,71227.442976574,0
+PKOH.US,D,20050812,000000,17.251,17.5987,17.251,17.3731,28222.079427518,0
+PKOH.US,D,20050815,000000,17.5819,17.8941,17.4509,17.7592,17909.93145017,0
+PKOH.US,D,20050816,000000,17.8291,17.8596,17.5563,17.6686,25315.790160047,0
+PKOH.US,D,20050817,000000,17.4687,17.7227,17.1546,17.2924,21980.970469489,0
+PKOH.US,D,20050818,000000,17.1181,17.3377,16.3342,16.6651,43411.553523546,0
+PKOH.US,D,20050819,000000,16.5017,16.675,16.4564,16.4564,12098.368390164,0
+PKOH.US,D,20050822,000000,16.2978,18.1038,16.2978,17.4254,47765.910050071,0
+PKOH.US,D,20050823,000000,17.4254,17.836,16.4308,17.3909,40979.491051291,0
+PKOH.US,D,20050824,000000,17.3377,17.4687,16.3342,16.3835,58823.416630606,0
+PKOH.US,D,20050825,000000,16.3244,16.8749,16.0624,16.5774,90004.590022279,0
+PKOH.US,D,20050826,000000,16.5686,17.0334,16.5341,16.5499,24282.036674972,0
+PKOH.US,D,20050829,000000,16.5164,17.0334,16.475,16.9192,15050.354029765,0
+PKOH.US,D,20050830,000000,17.0334,17.0334,16.3588,16.5864,14247.113355213,0
+PKOH.US,D,20050831,000000,16.3155,16.8394,16.3066,16.5774,22081.502488176,0
+PKOH.US,D,20050901,000000,16.7026,17.0236,16.5774,17.0137,15306.253713694,0
+PKOH.US,D,20050902,000000,16.7537,17.0334,16.5962,16.7104,16334.929824088,0
+PKOH.US,D,20050906,000000,16.5253,17.0078,16.5253,16.7872,13078.30170362,0
+PKOH.US,D,20050907,000000,16.542,17.1181,16.542,17.0846,18733.481623447,0
+PKOH.US,D,20050908,000000,16.866,17.2924,16.866,17.0334,216647.51574349,0
+PKOH.US,D,20050909,000000,17.0236,17.2077,16.6198,16.8571,10864.566342653,0
+PKOH.US,D,20050912,000000,16.6828,16.8394,16.4308,16.5164,30360.669643203,0
+PKOH.US,D,20050913,000000,16.5962,16.8571,16.4209,16.6198,35487.802596195,0
+PKOH.US,D,20050914,000000,16.675,16.675,15.8626,16.1048,15270.712090925,0
+PKOH.US,D,20050915,000000,15.9049,16.412,15.9049,16.1934,17976.952795961,0
+PKOH.US,D,20050916,000000,16.1501,16.4031,15.9315,15.9945,20306.452299657,0
+PKOH.US,D,20050919,000000,15.7227,15.9217,15.6607,15.7148,27913.375046905,0
+PKOH.US,D,20050920,000000,15.5641,15.836,14.5154,14.7606,74836.440899912,0
+PKOH.US,D,20050921,000000,14.9102,15.2884,14.345,14.4799,45085.056218441,0
+PKOH.US,D,20050922,000000,14.6306,15.0136,14.2357,14.4356,21473.233001378,0
+PKOH.US,D,20050923,000000,14.411,14.9359,14.411,14.7792,17172.696646472,0
+PKOH.US,D,20050926,000000,15.058,15.058,14.2998,14.8817,42400.140487067,0
+PKOH.US,D,20050927,000000,14.8492,15.2884,14.8492,15.1889,14743.680599026,0
+PKOH.US,D,20050928,000000,14.8916,15.2422,14.8916,15.2333,16946.245735694,0
+PKOH.US,D,20050929,000000,15.2884,15.2884,14.6394,14.9102,13745.468736719,0
+PKOH.US,D,20050930,000000,14.8492,15.5553,14.8492,15.3347,46796.131485978,0
+PKOH.US,D,20051003,000000,15.2333,15.5267,14.674,14.8916,51678.534979339,0
+PKOH.US,D,20051004,000000,14.8147,14.8659,13.9137,14.1047,89320.159915264,0
+PKOH.US,D,20051005,000000,14.0466,14.281,13.9846,14.1047,54991.0142213,0
+PKOH.US,D,20051006,000000,14.0978,14.3076,13.3307,13.7857,58969.645021422,0
+PKOH.US,D,20051007,000000,13.5543,14.7439,13.5543,14.5705,9613.5012212259,0
+PKOH.US,D,20051010,000000,14.1658,14.7349,13.7561,13.8073,13521.048775814,0
+PKOH.US,D,20051011,000000,13.7561,14.0466,13.4784,14.0466,8584.8251108317,0
+PKOH.US,D,20051012,000000,13.634,14.0111,13.634,13.9039,9348.4622628716,0
+PKOH.US,D,20051013,000000,13.5109,14.0023,13.5109,13.9402,14785.315071411,0
+PKOH.US,D,20051014,000000,13.6015,14.2269,13.6015,14.0023,7134.7269019048,0
+PKOH.US,D,20051017,000000,13.7857,14.1136,13.7659,13.8546,10645.223756429,0
+PKOH.US,D,20051018,000000,13.5375,13.9482,13.3878,13.8162,10543.676262806,0
+PKOH.US,D,20051019,000000,13.3307,13.8073,13.3307,13.7296,29433.541026432,0
+PKOH.US,D,20051020,000000,13.9747,14.1136,13.957,13.9747,6638.1596580916,0
+PKOH.US,D,20051021,000000,13.7945,13.9137,13.5463,13.7206,14732.510374727,0
+PKOH.US,D,20051024,000000,13.4962,14.1047,13.4882,13.826,12755.3806739,0
+PKOH.US,D,20051025,000000,13.5916,14.8147,13.313,14.6306,15328.594162291,0
+PKOH.US,D,20051026,000000,14.7173,14.7792,14.0397,14.1047,8421.3336460997,0
+PKOH.US,D,20051027,000000,13.9747,14.091,13.7857,13.7857,7273.8469681674,0
+PKOH.US,D,20051028,000000,14.1136,14.5607,14.0466,14.5252,6222.8304091763,0
+PKOH.US,D,20051031,000000,14.3707,14.7349,14.2711,14.4543,19618.975767834,0
+PKOH.US,D,20051101,000000,14.5154,14.9102,13.5109,14.5508,18813.704143409,0
+PKOH.US,D,20051102,000000,14.3549,14.4887,13.8635,13.9925,23548.863771018,0
+PKOH.US,D,20051103,000000,13.8635,15.058,13.8635,14.7606,22157.663108392,0
+PKOH.US,D,20051104,000000,15.1053,15.1053,14.1934,14.1934,45958.364663593,0
+PKOH.US,D,20051107,000000,14.1934,14.2012,13.8959,13.9747,12130.863588124,0
+PKOH.US,D,20051108,000000,13.8861,14.0732,13.8861,14.0466,8930.0865891476,0
+PKOH.US,D,20051109,000000,13.8546,13.9747,13.6507,13.7857,10722.399851582,0
+PKOH.US,D,20051110,000000,13.695,13.8546,13.5463,13.6015,13548.466599091,0
+PKOH.US,D,20051111,000000,13.4163,13.5543,13.2292,13.4351,27342.678132748,0
+PKOH.US,D,20051114,000000,13.2382,13.503,12.8413,12.9102,37291.286082928,0
+PKOH.US,D,20051115,000000,12.8137,12.8905,12.4543,12.4543,34654.097673556,0
+PKOH.US,D,20051116,000000,12.4129,12.5252,12.2977,12.3952,8986.9531855761,0
+PKOH.US,D,20051117,000000,12.4129,12.5084,12.0633,12.3321,25911.87394761,0
+PKOH.US,D,20051118,000000,12.2041,13.0244,12.2041,12.7616,12112.585039271,0
+PKOH.US,D,20051121,000000,12.734,13.0934,12.734,12.8738,25404.136479498,0
+PKOH.US,D,20051122,000000,12.664,13.2746,12.664,13.1377,46068.035956706,0
+PKOH.US,D,20051123,000000,12.9269,13.6094,12.9269,13.5828,10209.585008789,0
+PKOH.US,D,20051125,000000,13.5375,13.7394,13.3406,13.3632,10057.263768355,0
+PKOH.US,D,20051128,000000,13.4962,13.7561,13.4962,13.6507,7426.1682086009,0
+PKOH.US,D,20051129,000000,13.444,13.4706,13.3474,13.3799,7127.6185773513,0
+PKOH.US,D,20051130,000000,13.313,13.8684,13.313,13.7561,14565.972485187,0
+PKOH.US,D,20051201,000000,14.0201,14.0201,12.9958,13.0668,33189.782815522,0
+PKOH.US,D,20051202,000000,13.0668,14.0978,13.0146,13.9314,36952.117454229,0
+PKOH.US,D,20051205,000000,13.8004,14.0299,13.2568,13.4351,23428.022253607,0
+PKOH.US,D,20051206,000000,13.3406,13.4065,13.0146,13.1554,27781.363305196,0
+PKOH.US,D,20051207,000000,12.9683,13.1899,12.9437,13.0323,16289.233451957,0
+PKOH.US,D,20051208,000000,12.9437,13.1475,12.6729,13.1475,26239.87235201,0
+PKOH.US,D,20051209,000000,12.986,13.2145,12.986,13.121,9399.2360096827,0
+PKOH.US,D,20051212,000000,13.1032,13.2568,13.1032,13.1721,20107.419212157,0
+PKOH.US,D,20051213,000000,13.121,13.6271,13.1032,13.3218,39840.128172848,0
+PKOH.US,D,20051214,000000,13.3406,13.5828,13.247,13.3218,27899.158397798,0
+PKOH.US,D,20051215,000000,13.1475,13.2056,12.2287,12.2287,237905.46805839,0
+PKOH.US,D,20051216,000000,12.2721,13.5375,12.2721,13.1899,42411.310711366,0
+PKOH.US,D,20051219,000000,13.2746,13.313,12.8225,12.8413,20385.659344683,0
+PKOH.US,D,20051220,000000,12.7969,12.857,12.4454,12.5154,30942.536781659,0
+PKOH.US,D,20051221,000000,12.3597,13.2382,12.2465,12.5685,78129.626118084,0
+PKOH.US,D,20051222,000000,12.535,12.7516,12.3686,12.535,32663.766798558,0
+PKOH.US,D,20051223,000000,12.535,12.5783,12.3686,12.4129,23213.757042064,0
+PKOH.US,D,20051227,000000,12.2721,12.4385,11.8102,12.0544,97424.665381262,0
+PKOH.US,D,20051228,000000,11.9314,12.4218,11.8723,12.4218,47589.217411168,0
+PKOH.US,D,20051229,000000,12.2465,12.7418,12.2465,12.5084,30826.77263893,0
+PKOH.US,D,20051230,000000,12.2544,12.4454,12.2544,12.3144,40713.436618,0
+PKOH.US,D,20060103,000000,12.0544,12.2632,11.5739,11.7925,85792.399986825,0
+PKOH.US,D,20060104,000000,11.6359,12.5439,11.6261,12.4543,38105.696981779,0
+PKOH.US,D,20060105,000000,12.3864,12.3952,11.6832,11.9402,51522.151839161,0
+PKOH.US,D,20060106,000000,11.9481,13.7561,11.9481,12.1224,45750.192301668,0
+PKOH.US,D,20060109,000000,12.1677,13.1032,12.1677,13.0323,80685.576532558,0
+PKOH.US,D,20060110,000000,12.8826,13.1032,12.2465,12.4454,91875.094854802,0
+PKOH.US,D,20060111,000000,12.149,13.1032,12.149,12.8059,33168.457841861,0
+PKOH.US,D,20060112,000000,12.9683,13.3031,12.5518,12.9516,254311.48112801,0
+PKOH.US,D,20060113,000000,13.313,13.3218,12.9516,13.0934,17679.418639647,0
+PKOH.US,D,20060117,000000,13.0569,13.2292,13.0569,13.1721,21153.358396467,0
+PKOH.US,D,20060118,000000,12.7182,13.4784,12.7182,13.2746,18031.788442517,0
+PKOH.US,D,20060119,000000,13.1032,13.6507,13.1032,13.6271,24062.694088747,0
+PKOH.US,D,20060120,000000,13.4065,13.4065,13.182,13.1968,8291.3528542631,0
+PKOH.US,D,20060123,000000,13.2292,13.444,13.2292,13.444,9428.6847828332,0
+PKOH.US,D,20060124,000000,13.3031,13.3632,13.1475,13.2292,23692.045737025,0
+PKOH.US,D,20060125,000000,13.1475,13.6015,13.1475,13.6015,5455.1313573915,0
+PKOH.US,D,20060126,000000,13.313,13.8004,13.313,13.8004,16133.865786715,0
+PKOH.US,D,20060127,000000,13.8448,14.5794,13.5916,14.5794,48483.850829981,0
+PKOH.US,D,20060130,000000,14.4278,14.5055,13.9747,14.1569,23052.296527205,0
+PKOH.US,D,20060131,000000,13.9747,14.411,13.9747,14.4031,12276.076504004,0
+PKOH.US,D,20060201,000000,14.1481,15.4273,14.1215,15.1889,35784.321277573,0
+PKOH.US,D,20060202,000000,15.2884,15.4982,14.8492,15.1969,70257.66441248,0
+PKOH.US,D,20060203,000000,15.0679,15.6971,15.0679,15.6883,8072.0102680389,0
+PKOH.US,D,20060206,000000,15.766,16.6474,15.766,16.6021,59662.198927927,0
+PKOH.US,D,20060207,000000,16.6385,17.3909,16.6109,16.8936,117121.83271919,0
+PKOH.US,D,20060208,000000,16.7626,17.1181,16.7626,17.06,24455.682889066,0
+PKOH.US,D,20060209,000000,16.8483,17.1732,16.6021,16.935,18304.951200361,0
+PKOH.US,D,20060210,000000,16.6926,16.805,16.6109,16.7104,12758.427098709,0
+PKOH.US,D,20060213,000000,16.6926,16.9517,16.221,16.5962,28967.438030706,0
+PKOH.US,D,20060214,000000,16.4564,17.1358,16.4564,16.8749,57552.042010455,0
+PKOH.US,D,20060215,000000,16.9024,17.2422,16.2978,17.1811,38573.830927378,0
+PKOH.US,D,20060216,000000,17.0236,17.9856,17.0236,17.8596,43915.229091912,0
+PKOH.US,D,20060217,000000,17.903,18.2013,17.6686,18.1639,21537.20792236,0
+PKOH.US,D,20060221,000000,18.1639,18.3845,17.903,18.3766,25646.834989256,0
+PKOH.US,D,20060222,000000,18.2841,18.2841,17.6607,17.7592,11565.244048647,0
+PKOH.US,D,20060223,000000,17.7759,17.7759,16.2298,16.6563,61734.783272758,0
+PKOH.US,D,20060224,000000,16.3342,16.8571,15.9315,16.8571,59929.268836154,0
+PKOH.US,D,20060227,000000,16.5253,18.3353,16.5253,18.1127,14934.589887036,0
+PKOH.US,D,20060228,000000,17.903,18.3126,17.2422,18.097,14569.018909995,0
+PKOH.US,D,20060301,000000,17.9128,18.3442,17.0767,17.2846,55332.213799871,0
+PKOH.US,D,20060302,000000,17.1546,17.4687,16.6926,17.4352,40223.97769874,0
+PKOH.US,D,20060303,000000,17.1181,17.4352,16.4386,17.2924,16436.47731771,0
+PKOH.US,D,20060306,000000,16.8571,17.1811,16.1678,16.9103,14577.142709486,0
+PKOH.US,D,20060307,000000,16.6474,16.6474,15.9049,16.2022,14616.746231998,0
+PKOH.US,D,20060308,000000,15.9856,16.1589,14.9201,15.1889,47370.89029988,0
+PKOH.US,D,20060309,000000,15.1516,15.6144,15.1516,15.1969,18642.088879187,0
+PKOH.US,D,20060310,000000,15.0314,16.1589,15.0048,15.766,45964.457513211,0
+PKOH.US,D,20060313,000000,15.6518,15.6883,15.0964,15.1604,7980.6175237788,0
+PKOH.US,D,20060314,000000,14.9871,15.2165,14.9792,15.0314,38275.281296129,0
+PKOH.US,D,20060315,000000,15.0402,18.1304,15.0402,17.4874,90137.617238924,0
+PKOH.US,D,20060316,000000,17.644,18.5451,17.644,18.1127,78326.628255711,0
+PKOH.US,D,20060317,000000,18.1127,18.1127,15.9482,16.089,51730.324201087,0
+PKOH.US,D,20060320,000000,15.8802,17.5819,15.8626,17.2245,41273.978782796,0
+PKOH.US,D,20060321,000000,17.0512,17.4254,16.9448,17.3377,40885.051882222,0
+PKOH.US,D,20060322,000000,17.0412,18.4288,17.0412,18.2929,38953.618553525,0
+PKOH.US,D,20060323,000000,18.0487,18.3353,17.251,17.251,56862.534528759,0
+PKOH.US,D,20060324,000000,17.2077,17.5652,16.1934,16.675,66708.579510381,0
+PKOH.US,D,20060327,000000,16.5017,17.251,15.7148,17.0334,46842.843333044,0
+PKOH.US,D,20060328,000000,16.6021,17.0137,16.5962,16.8207,34081.369809526,0
+PKOH.US,D,20060329,000000,16.8118,17.1546,16.5686,17.1181,26568.886231346,0
+PKOH.US,D,20060330,000000,17.1181,17.8508,16.9448,17.2589,76060.08819806,0
+PKOH.US,D,20060331,000000,17.1732,17.5465,16.6198,17.4352,93085.54097878,0
+PKOH.US,D,20060403,000000,17.4687,17.6351,17.4008,17.512,30633.832401048,0
+PKOH.US,D,20060404,000000,17.5218,17.5907,16.6021,17.4509,12112.585039271,0
+PKOH.US,D,20060405,000000,17.2924,17.512,16.1304,17.19,30132.187782554,0
+PKOH.US,D,20060406,000000,16.8749,17.4687,16.8749,17.3022,25878.363274714,0
+PKOH.US,D,20060407,000000,17.2245,17.4687,17.06,17.4184,4905.7594168947,0
+PKOH.US,D,20060410,000000,17.644,17.8449,17.1003,17.1811,15239.232367903,0
+PKOH.US,D,20060411,000000,17.1644,17.2422,16.7439,16.805,30649.064525092,0
+PKOH.US,D,20060412,000000,16.4209,17.2924,16.4209,17.0925,6428.9718212296,0
+PKOH.US,D,20060413,000000,16.9192,17.1989,16.7271,16.935,59529.171711282,0
+PKOH.US,D,20060417,000000,16.9517,18.1226,16.9517,17.2165,39697.961681777,0
+PKOH.US,D,20060418,000000,17.0334,17.0334,16.6385,16.8394,15477.868977916,0
+PKOH.US,D,20060419,000000,16.6385,17.1003,16.4564,16.542,7811.0332094295,0
+PKOH.US,D,20060420,000000,16.5962,16.6828,16.5499,16.5962,30706.946596456,0
+PKOH.US,D,20060421,000000,16.7271,17.06,16.5962,16.8936,15882.028002532,0
+PKOH.US,D,20060424,000000,17.251,17.644,16.9595,17.2589,20516.655611455,0
+PKOH.US,D,20060425,000000,17.251,17.4687,16.9694,17.381,62223.226717082,0
+PKOH.US,D,20060426,000000,18.6553,18.6553,16.7271,16.7715,48739.750513909,0
+PKOH.US,D,20060427,000000,16.7715,16.9793,16.7715,16.9517,17596.149694877,0
+PKOH.US,D,20060428,000000,17.1181,17.2589,16.5864,17.0925,30551.578931214,0
+PKOH.US,D,20060501,000000,17.2658,17.7848,16.5499,16.5499,86518.464566224,0
+PKOH.US,D,20060502,000000,17.2924,17.4352,16.9024,17.4352,25731.119408962,0
+PKOH.US,D,20060503,000000,17.2589,17.3731,17.1269,17.251,7060.5972315605,0
+PKOH.US,D,20060504,000000,17.4254,17.4254,17.3377,17.4184,6711.2738534997,0
+PKOH.US,D,20060505,000000,17.2658,17.4254,17.2658,17.3545,29083.202173435,0
+PKOH.US,D,20060508,000000,16.3342,17.8596,16.3342,17.4509,64145.520771352,0
+PKOH.US,D,20060509,000000,16.3588,17.8665,16.3588,17.6765,23624.008916298,0
+PKOH.US,D,20060510,000000,17.4953,18.3027,17.4953,18.2388,35412.657450915,0
+PKOH.US,D,20060511,000000,18.2841,18.2841,17.9403,18.2742,40299.122844022,0
+PKOH.US,D,20060512,000000,18.3027,18.3027,17.9856,18.1718,19582.41867013,0
+PKOH.US,D,20060515,000000,17.9946,18.22,16.8394,17.6607,52592.46242194,0
+PKOH.US,D,20060516,000000,17.7494,17.7494,17.2846,17.381,39047.042247658,0
+PKOH.US,D,20060517,000000,17.512,18.3442,17.1457,17.3022,34733.304718581,0
+PKOH.US,D,20060518,000000,17.381,17.8852,17.0512,17.1003,33723.922631975,0
+PKOH.US,D,20060519,000000,16.412,17.2589,15.8871,16.2387,61587.539407006,0
+PKOH.US,D,20060522,000000,15.8271,16.2978,15.7227,15.766,82082.870044801,0
+PKOH.US,D,20060523,000000,15.7227,16.5774,15.6518,16.3342,11608.909470905,0
+PKOH.US,D,20060524,000000,15.9049,16.4564,15.9049,16.3588,56971.190346935,0
+PKOH.US,D,20060525,000000,16.4209,16.4209,15.2254,16.3066,48049.227557277,0
+PKOH.US,D,20060526,000000,16.7271,16.7271,16.0545,16.0545,9058.0364311117,0
+PKOH.US,D,20060530,000000,16.3835,16.3835,15.0679,15.5465,31634.075213228,0
+PKOH.US,D,20060531,000000,15.3878,15.6783,14.9201,15.2786,86988.629461696,0
+PKOH.US,D,20060601,000000,15.1368,15.4273,15.0679,15.2422,26913.132234726,0
+PKOH.US,D,20060602,000000,15.2697,15.6518,14.928,15.3278,25135.035621399,0
+PKOH.US,D,20060605,000000,15.4794,15.7227,14.5252,14.6306,32853.660611632,0
+PKOH.US,D,20060606,000000,14.6483,15.7227,14.6049,15.0236,67933.242283465,0
+PKOH.US,D,20060607,000000,14.9102,14.9693,14.4799,14.6049,27244.177063935,0
+PKOH.US,D,20060608,000000,14.345,14.674,13.2145,14.4977,82972.426088932,0
+PKOH.US,D,20060609,000000,14.3785,14.8817,14.1047,14.281,29390.891079111,0
+PKOH.US,D,20060612,000000,14.0644,14.5508,13.6705,14.3273,60818.824880286,0
+PKOH.US,D,20060613,000000,13.8448,14.4188,13.6705,13.9039,62952.33772129,0
+PKOH.US,D,20060614,000000,13.4706,14.0397,13.4706,13.9137,27916.421471714,0
+PKOH.US,D,20060615,000000,13.8959,14.8492,13.6094,14.6926,24098.235711515,0
+PKOH.US,D,20060616,000000,14.8305,14.8305,14.2357,14.5252,37655.841585032,0
+PKOH.US,D,20060619,000000,14.3785,14.796,14.0978,14.4799,14476.610690799,0
+PKOH.US,D,20060620,000000,14.2998,14.5508,14.1569,14.3883,18643.104354124,0
+PKOH.US,D,20060621,000000,14.219,14.5607,14.1569,14.4887,18720.280449277,0
+PKOH.US,D,20060622,000000,14.6483,14.7862,14.0555,14.4356,7587.6287234604,0
+PKOH.US,D,20060623,000000,14.3785,14.3785,13.8073,13.9402,37502.504869662,0
+PKOH.US,D,20060626,000000,13.8073,14.8492,13.8073,14.7349,54646.76821792,0
+PKOH.US,D,20060627,000000,14.3549,14.5055,13.2746,13.826,104699.52782436,0
+PKOH.US,D,20060628,000000,14.0466,14.0466,12.986,13.8073,38207.244475402,0
+PKOH.US,D,20060629,000000,13.7561,14.9615,13.7561,14.9201,12546.192837039,0
+PKOH.US,D,20060630,000000,14.9792,15.2884,14.5794,15.0865,52284.773516264,0
+PKOH.US,D,20060703,000000,15.058,15.8271,14.9615,15.6331,10814.808070778,0
+PKOH.US,D,20060705,000000,15.957,15.957,15.0501,15.6232,55950.63803603,0
+PKOH.US,D,20060706,000000,15.5917,16.0447,15.3022,15.4627,10550.78458736,0
+PKOH.US,D,20060707,000000,15.4627,15.5465,14.9693,15.2333,21578.842394745,0
+PKOH.US,D,20060710,000000,15.1516,15.1702,14.8492,14.9969,3553.1468018453,0
+PKOH.US,D,20060711,000000,14.6562,14.9792,14.6394,14.9526,16966.555234418,0
+PKOH.US,D,20060712,000000,14.9693,14.9693,14.674,14.9437,8957.5044124256,0
+PKOH.US,D,20060713,000000,14.7005,14.8393,14.5873,14.6828,20457.758065155,0
+PKOH.US,D,20060714,000000,14.5607,14.8916,14.2012,14.664,8779.7962985865,0
+PKOH.US,D,20060717,000000,14.6926,14.6926,14.1934,14.4977,14409.589345008,0
+PKOH.US,D,20060718,000000,14.7005,14.7005,14.2012,14.345,13715.004488632,0
+PKOH.US,D,20060719,000000,14.8393,15.766,14.8393,15.7316,19794.652931801,0
+PKOH.US,D,20060720,000000,15.5996,15.6331,14.6049,14.7439,38764.740215388,0
+PKOH.US,D,20060721,000000,14.8916,14.8916,14.3371,14.6207,54162.386673341,0
+PKOH.US,D,20060724,000000,14.6139,15.0865,14.4711,14.6926,8013.112721738,0
+PKOH.US,D,20060725,000000,14.411,14.9615,14.0299,14.1481,61165.101833537,0
+PKOH.US,D,20060726,000000,14.2269,14.6207,14.0644,14.2357,32838.428487588,0
+PKOH.US,D,20060727,000000,14.0732,14.2269,14.0732,14.2269,4978.8736123028,0
+PKOH.US,D,20060728,000000,14.2012,14.9615,14.1569,14.8492,75475.174634796,0
+PKOH.US,D,20060731,000000,14.7349,14.9693,14.5154,14.6207,16809.156619304,0
+PKOH.US,D,20060801,000000,14.4887,14.5705,12.7704,13.9846,41512.615392808,0
+PKOH.US,D,20060802,000000,13.7759,14.2269,13.5178,13.8004,108158.23545714,0
+PKOH.US,D,20060803,000000,13.3031,13.695,13.3031,13.6507,19050.309803549,0
+PKOH.US,D,20060804,000000,13.8073,13.826,13.5543,13.5543,10849.334218609,0
+PKOH.US,D,20060807,000000,13.6419,13.6419,12.8905,13.4163,37324.796755823,0
+PKOH.US,D,20060808,000000,13.4518,14.1303,13.4518,13.8684,17595.134219941,0
+PKOH.US,D,20060809,000000,13.8684,13.8684,13.5463,13.7483,15537.781999152,0
+PKOH.US,D,20060810,000000,13.7296,14.3076,13.2145,13.3031,39904.10309383,0
+PKOH.US,D,20060811,000000,13.2382,13.3632,13.1032,13.3307,8526.9430394669,0
+PKOH.US,D,20060814,000000,13.2746,13.4163,13.1968,13.2568,61315.392124098,0
+PKOH.US,D,20060815,000000,13.2845,13.313,12.8225,12.986,46981.963399307,0
+PKOH.US,D,20060816,000000,12.986,13.3632,12.727,12.7418,25794.078855007,0
+PKOH.US,D,20060817,000000,13.1968,13.1968,11.8102,11.9038,110904.07968469,0
+PKOH.US,D,20060818,000000,12.0358,12.0544,11.1091,11.2411,129499.45671681,0
+PKOH.US,D,20060821,000000,11.2411,11.6093,11.1721,11.2342,48248.260644777,0
+PKOH.US,D,20060822,000000,11.1179,12.149,11.1179,11.9402,66624.295090674,0
+PKOH.US,D,20060823,000000,11.8457,12.2111,11.6655,12.2111,69507.228434611,0
+PKOH.US,D,20060824,000000,12.281,13.3307,12.281,13.0481,56337.533986732,0
+PKOH.US,D,20060825,000000,13.0569,13.1377,12.8826,13.0244,34969.910378721,0
+PKOH.US,D,20060828,000000,13.0845,13.0845,12.727,12.8225,18268.394102657,0
+PKOH.US,D,20060829,000000,12.8137,13.0146,12.5941,12.6897,24950.219183006,0
+PKOH.US,D,20060830,000000,12.4306,12.6118,11.8792,11.9649,45196.758461426,0
+PKOH.US,D,20060831,000000,11.9225,12.3952,11.692,11.9225,43267.356082601,0
+PKOH.US,D,20060901,000000,11.956,12.1057,11.7019,11.9649,17110.752675362,0
+PKOH.US,D,20060905,000000,12.281,12.3056,11.8635,12.1057,20058.676415219,0
+PKOH.US,D,20060906,000000,12.2376,12.6482,11.9038,11.956,79058.785684728,0
+PKOH.US,D,20060907,000000,12.0003,12.3509,11.8014,12.0633,13328.108537931,0
+PKOH.US,D,20060908,000000,12.2376,12.3864,11.9225,12.1943,33572.616866478,0
+PKOH.US,D,20060911,000000,12.3686,12.3686,11.9835,12.0968,13770.855610124,0
+PKOH.US,D,20060912,000000,12.2287,12.4385,11.7473,12.1677,62848.759277795,0
+PKOH.US,D,20060913,000000,12.149,12.1578,11.828,12.0003,100426.40929274,0
+PKOH.US,D,20060914,000000,12.0003,12.2041,11.9402,11.9737,53116.447489031,0
+PKOH.US,D,20060915,000000,12.0712,12.2721,11.9649,12.0101,10590.388109873,0
+PKOH.US,D,20060918,000000,12.1057,12.2111,11.692,11.7571,42619.483073291,0
+PKOH.US,D,20060919,000000,11.9915,12.1943,11.6655,11.7925,14329.366825046,0
+PKOH.US,D,20060920,000000,11.565,12.2544,11.4075,12.1578,59723.1274241,0
+PKOH.US,D,20060921,000000,12.1578,12.2465,11.6832,11.692,22792.334943532,0
+PKOH.US,D,20060922,000000,11.8368,12.1224,11.5306,11.7206,23636.194615533,0
+PKOH.US,D,20060925,000000,12.0712,12.0712,11.2932,11.3356,52150.730824683,0
+PKOH.US,D,20060926,000000,11.2469,11.8191,11.2469,11.7305,27600.608766549,0
+PKOH.US,D,20060927,000000,11.828,11.828,11.3897,11.5029,13330.139487803,0
+PKOH.US,D,20060928,000000,11.5306,12.1677,11.5306,11.7118,51721.184926661,0
+PKOH.US,D,20060929,000000,11.9402,12.472,11.9314,12.0456,62857.898552221,0
+PKOH.US,D,20061002,000000,12.0456,12.0889,11.9126,11.9225,12421.289419884,0
+PKOH.US,D,20061003,000000,11.9225,12.0633,11.4321,11.5129,56950.880848211,0
+PKOH.US,D,20061004,000000,11.6173,11.6754,11.5217,11.5306,66584.691568161,0
+PKOH.US,D,20061005,000000,11.3996,11.5739,11.3178,11.3258,46865.183781641,0
+PKOH.US,D,20061006,000000,11.3178,11.692,11.3178,11.4873,58189.760270403,0
+PKOH.US,D,20061009,000000,11.5129,12.1677,11.5129,11.8871,30030.640288931,0
+PKOH.US,D,20061010,000000,11.8959,12.8826,11.8959,12.2287,87375.525412396,0
+PKOH.US,D,20061011,000000,11.956,12.2287,11.956,12.0889,19190.445344747,0
+PKOH.US,D,20061012,000000,11.9225,12.5941,11.8792,12.5084,28550.077831918,0
+PKOH.US,D,20061013,000000,12.3509,12.4799,11.6754,11.6754,55707.939526274,0
+PKOH.US,D,20061016,000000,11.7659,12.664,11.7659,12.6562,15992.714770581,0
+PKOH.US,D,20061017,000000,12.4897,12.6995,11.7925,11.828,52121.282051533,0
+PKOH.US,D,20061018,000000,11.9225,13.247,11.9225,13.1899,52839.222831442,0
+PKOH.US,D,20061019,000000,13.2145,13.3406,12.5783,12.6807,122214.43952435,0
+PKOH.US,D,20061020,000000,12.6207,12.6207,11.9835,12.2111,55683.568127804,0
+PKOH.US,D,20061023,000000,12.3144,12.7969,12.2111,12.2544,36563.190553656,0
+PKOH.US,D,20061024,000000,12.4986,13.1554,12.2465,13.1032,52346.717487375,0
+PKOH.US,D,20061025,000000,13.1308,13.1308,12.1313,12.1864,79284.22112057,0
+PKOH.US,D,20061026,000000,12.4306,12.8137,12.3223,12.7616,37208.017138157,0
+PKOH.US,D,20061027,000000,12.6897,13.3564,12.5606,13.3564,50302.566440757,0
+PKOH.US,D,20061030,000000,13.5375,13.5375,12.664,12.8413,75073.046560052,0
+PKOH.US,D,20061031,000000,12.3597,13.6852,11.7925,12.2376,171895.53530413,0
+PKOH.US,D,20061101,000000,12.4306,12.6118,12.1313,12.149,90233.071882928,0
+PKOH.US,D,20061102,000000,12.4799,12.8826,12.1864,12.8413,76161.635691682,0
+PKOH.US,D,20061103,000000,12.6995,13.0668,12.4129,12.4385,43904.058867614,0
+PKOH.US,D,20061106,000000,12.6118,13.3564,12.5685,13.1899,44672.773394335,0
+PKOH.US,D,20061107,000000,13.0757,13.112,12.8905,13.0244,15331.640587099,0
+PKOH.US,D,20061108,000000,12.8905,13.1899,12.8905,13.112,15087.926602405,0
+PKOH.US,D,20061109,000000,13.112,13.1308,12.7516,13.0058,40062.517183882,0
+PKOH.US,D,20061110,000000,13.0146,13.0481,12.5783,12.6482,83298.39354346,0
+PKOH.US,D,20061113,000000,12.7516,13.3564,12.6897,13.2845,107516.45529745,0
+PKOH.US,D,20061114,000000,13.182,13.2568,12.7792,12.8059,70083.002723451,0
+PKOH.US,D,20061115,000000,12.9683,13.3878,12.9004,13.3878,15403.739307571,0
+PKOH.US,D,20061116,000000,13.4616,13.4616,13.112,13.2568,16462.879666052,0
+PKOH.US,D,20061117,000000,13.3564,14.0397,13.2845,13.9846,49245.457032149,0
+PKOH.US,D,20061120,000000,13.9747,14.5794,13.1308,13.2145,62454.755002541,0
+PKOH.US,D,20061121,000000,13.2845,13.8073,13.2292,13.573,21477.294901123,0
+PKOH.US,D,20061122,000000,13.5109,14.1136,13.5109,14.0201,21522.991273253,0
+PKOH.US,D,20061124,000000,14.1047,14.1047,13.7659,13.8635,7425.1527336647,0
+PKOH.US,D,20061127,000000,13.8004,14.1658,13.7296,14.0644,53752.134799107,0
+PKOH.US,D,20061128,000000,14.1392,14.1934,13.826,14.0201,91711.60339007,0
+PKOH.US,D,20061129,000000,13.8861,14.4445,13.8861,14.4445,24751.186095506,0
+PKOH.US,D,20061130,000000,14.5705,14.6562,14.1934,14.5607,41216.09671143,0
+PKOH.US,D,20061201,000000,14.411,15.0048,14.3273,14.9792,43442.017771632,0
+PKOH.US,D,20061204,000000,14.8916,14.9201,14.4977,14.8147,32757.19049269,0
+PKOH.US,D,20061205,000000,14.7173,15.3278,14.0644,14.9969,88431.619346069,0
+PKOH.US,D,20061206,000000,14.8728,15.378,14.5508,15.118,39901.056669022,0
+PKOH.US,D,20061207,000000,15.1702,15.2884,14.4543,14.5873,32615.024001619,0
+PKOH.US,D,20061208,000000,14.6207,15.0865,14.5508,14.8147,31206.560265078,0
+PKOH.US,D,20061211,000000,14.6394,14.6394,14.2435,14.3785,69727.586495772,0
+PKOH.US,D,20061212,000000,14.4622,14.796,14.2908,14.4799,24947.172758197,0
+PKOH.US,D,20061213,000000,14.5154,14.5705,14.1934,14.2613,22828.892041235,0
+PKOH.US,D,20061214,000000,14.2613,14.6139,14.2012,14.2908,19851.519528229,0
+PKOH.US,D,20061215,000000,14.1934,14.2101,13.503,13.9216,33033.399675344,0
+PKOH.US,D,20061218,000000,13.7759,14.8492,13.7759,14.0821,26400.317391933,0
+PKOH.US,D,20061219,000000,13.9846,14.3637,13.9137,14.3549,11772.400935637,0
+PKOH.US,D,20061220,000000,14.3549,14.3883,13.8861,13.9649,17151.371672811,0
+PKOH.US,D,20061221,000000,13.9402,14.9201,13.9314,14.3174,46379.786762126,0
+PKOH.US,D,20061222,000000,14.1569,14.5705,13.6015,13.9482,60640.10129151,0
+PKOH.US,D,20061226,000000,14.2998,14.8492,14.2998,14.6562,16897.502938755,0
+PKOH.US,D,20061227,000000,14.674,14.7261,14.0397,14.0397,18498.90691318,0
+PKOH.US,D,20061228,000000,14.1481,14.2435,14.1047,14.1303,8786.9046231401,0
+PKOH.US,D,20061229,000000,14.0299,14.2012,13.8861,14.0821,24237.355777777,0
+PKOH.US,D,20070103,000000,13.9747,14.4622,13.8861,14.3549,25897.657298503,0
+PKOH.US,D,20070104,000000,14.4977,14.4977,13.8861,14.1756,8760.5022747983,0
+PKOH.US,D,20070105,000000,13.9649,14.281,13.9649,14.1303,23658.53506413,0
+PKOH.US,D,20070108,000000,14.411,14.411,13.9747,13.9747,8998.1234098745,0
+PKOH.US,D,20070109,000000,14.0555,14.0978,13.9747,14.0555,7154.0209256931,0
+PKOH.US,D,20070110,000000,14.0397,14.1136,14.0111,14.1136,4975.8271874941,0
+PKOH.US,D,20070111,000000,14.2515,14.2515,14.0397,14.091,6996.6223105784,0
+PKOH.US,D,20070112,000000,14.0644,14.0644,13.9747,13.9846,12159.296886337,0
+PKOH.US,D,20070116,000000,13.9216,14.0644,13.8959,14.0644,10534.53698838,0
+PKOH.US,D,20070117,000000,14.0644,14.1481,13.9747,14.0978,16301.419151193,0
+PKOH.US,D,20070118,000000,14.1392,14.5154,14.091,14.4977,33434.512275152,0
+PKOH.US,D,20070119,000000,14.3707,14.5154,14.3707,14.4977,13094.5493026,0
+PKOH.US,D,20070122,000000,14.6828,14.6828,14.4031,14.411,13620.565319563,0
+PKOH.US,D,20070123,000000,14.4887,14.4887,14.3174,14.411,40761.163940003,0
+PKOH.US,D,20070124,000000,14.5341,14.5794,14.4543,14.4622,19558.047271661,0
+PKOH.US,D,20070125,000000,14.3883,14.6207,14.3273,14.5508,21428.552104184,0
+PKOH.US,D,20070126,000000,14.6049,14.7439,14.5873,14.6306,10590.388109873,0
+PKOH.US,D,20070129,000000,14.7349,14.9969,14.664,14.9969,16489.282014393,0
+PKOH.US,D,20070130,000000,14.8571,15.0236,14.8571,15.0236,34321.021894474,0
+PKOH.US,D,20070131,000000,15.0236,15.0865,14.8728,15.0865,21986.04784417,0
+PKOH.US,D,20070201,000000,14.9526,15.6144,14.9526,15.6144,26413.518566104,0
+PKOH.US,D,20070202,000000,15.5208,15.5917,15.3878,15.5465,23848.428877204,0
+PKOH.US,D,20070205,000000,15.6429,15.6695,15.4371,15.573,13147.353999283,0
+PKOH.US,D,20070206,000000,15.6607,15.6607,15.3593,15.6331,19758.095834096,0
+PKOH.US,D,20070207,000000,15.6331,15.6783,15.5366,15.6065,9390.0967352567,0
+PKOH.US,D,20070208,000000,15.6971,15.9482,15.4794,15.896,13109.781426643,0
+PKOH.US,D,20070209,000000,15.7985,15.8083,15.2884,15.3278,18746.682797618,0
+PKOH.US,D,20070212,000000,15.3593,15.4273,14.9969,15.1702,23313.273585814,0
+PKOH.US,D,20070213,000000,15.3977,15.766,15.2884,15.766,13949.579198899,0
+PKOH.US,D,20070214,000000,15.6695,15.896,15.6695,15.8714,17399.14755725,0
+PKOH.US,D,20070215,000000,15.8182,15.9315,15.7227,15.896,14564.957010251,0
+PKOH.US,D,20070216,000000,15.836,15.9117,15.836,15.8871,2816.9274730834,0
+PKOH.US,D,20070220,000000,15.967,15.967,15.6883,15.8871,9749.5748626798,0
+PKOH.US,D,20070221,000000,15.6144,16.089,15.6144,16.089,15290.006114714,0
+PKOH.US,D,20070222,000000,16.089,16.8571,15.3179,16.7351,46898.694454536,0
+PKOH.US,D,20070223,000000,16.7351,16.7961,16.3066,16.7271,20674.05422657,0
+PKOH.US,D,20070226,000000,16.7271,16.8118,16.5164,16.7271,49081.965567416,0
+PKOH.US,D,20070227,000000,16.475,16.5962,15.4273,15.6883,15937.879124025,0
+PKOH.US,D,20070228,000000,15.7985,16.0703,15.2884,15.9315,142678.29043912,0
+PKOH.US,D,20070301,000000,15.1604,15.5641,15.1604,15.3878,14106.977814014,0
+PKOH.US,D,20070302,000000,14.9526,15.3278,14.9526,15.1791,6834.1463207827,0
+PKOH.US,D,20070305,000000,15.118,15.118,14.5971,14.6139,38472.283433756,0
+PKOH.US,D,20070306,000000,14.5154,14.8817,14.4543,14.7606,37508.597719279,0
+PKOH.US,D,20070307,000000,14.8226,15.6607,14.8226,15.6607,32668.844173239,0
+PKOH.US,D,20070308,000000,15.5641,15.7907,15.5641,15.7227,35394.378902063,0
+PKOH.US,D,20070309,000000,15.6144,16.5774,15.5641,15.6971,28490.164810681,0
+PKOH.US,D,20070312,000000,15.7227,15.9117,15.506,15.5366,46084.283555686,0
+PKOH.US,D,20070313,000000,15.4174,15.4539,15.0865,15.2067,22598.379230713,0
+PKOH.US,D,20070314,000000,15.1368,15.1516,14.7704,14.8492,25085.277349524,0
+PKOH.US,D,20070315,000000,14.7792,15.251,14.7606,15.1121,23839.289602778,0
+PKOH.US,D,20070316,000000,15.0402,15.4371,14.9359,15.1889,21590.012619043,0
+PKOH.US,D,20070319,000000,15.0777,15.0777,14.8728,14.8916,37202.939763477,0
+PKOH.US,D,20070320,000000,14.8059,15.1889,14.8059,15.1053,11567.274998519,0
+PKOH.US,D,20070321,000000,15.1702,15.1702,15.0314,15.1121,23038.079878098,0
+PKOH.US,D,20070322,000000,15.1969,15.3278,15.1368,15.2422,37895.49366998,0
+PKOH.US,D,20070323,000000,15.5465,15.6429,15.2608,15.3278,29823.483401942,0
+PKOH.US,D,20070326,000000,15.6695,16.0112,15.573,15.7404,31832.092825791,0
+PKOH.US,D,20070327,000000,15.8448,16.5962,15.7493,16.1501,15720.567487672,0
+PKOH.US,D,20070328,000000,16.2112,16.4209,16.2022,16.2476,12413.165620393,0
+PKOH.US,D,20070329,000000,16.4209,16.5253,16.3244,16.4662,8656.9238313035,0
+PKOH.US,D,20070330,000000,16.351,16.6109,15.8182,16.1589,36581.469102507,0
+PKOH.US,D,20070402,000000,16.4209,16.5341,16.1855,16.475,16915.781487607,0
+PKOH.US,D,20070403,000000,16.5095,16.5686,16.475,16.5341,18073.422914902,0
+PKOH.US,D,20070404,000000,16.4308,16.6109,16.412,16.5588,20331.839173063,0
+PKOH.US,D,20070405,000000,16.5962,16.6474,16.5017,16.6021,28257.621050285,0
+PKOH.US,D,20070409,000000,16.7271,16.8483,16.675,16.8394,19986.577694747,0
+PKOH.US,D,20070410,000000,17.0078,17.0078,16.866,16.9979,13437.779831043,0
+PKOH.US,D,20070411,000000,17.0078,17.6351,16.8749,17.4687,34720.10354441,0
+PKOH.US,D,20070412,000000,17.5465,17.5465,17.3633,17.4687,10571.094086084,0
+PKOH.US,D,20070413,000000,17.4106,17.8852,17.4008,17.5731,17489.524826574,0
+PKOH.US,D,20070416,000000,17.8754,18.2299,17.8193,17.9128,16902.580313437,0
+PKOH.US,D,20070417,000000,17.6164,18.1718,17.4687,17.8754,19977.438420321,0
+PKOH.US,D,20070418,000000,17.7227,17.7227,17.3111,17.4106,35001.390101744,0
+PKOH.US,D,20070419,000000,17.4687,17.8596,17.4509,17.6765,16312.589375491,0
+PKOH.US,D,20070420,000000,17.6765,17.903,17.6765,17.8941,6154.7935884493,0
+PKOH.US,D,20070423,000000,17.766,17.766,17.2924,17.644,17772.84233378,0
+PKOH.US,D,20070424,000000,17.5386,17.6351,17.4254,17.5386,12428.397744437,0
+PKOH.US,D,20070425,000000,17.4254,17.5563,17.4008,17.4953,13380.913234614,0
+PKOH.US,D,20070426,000000,17.5563,18.0743,17.5563,17.9856,16363.363122302,0
+PKOH.US,D,20070427,000000,17.9403,18.4013,17.7592,18.3027,15927.724374663,0
+PKOH.US,D,20070430,000000,18.4189,19.0413,18.1226,18.6307,28164.197356153,0
+PKOH.US,D,20070501,000000,18.6307,18.8572,18.3442,18.8572,14018.631494563,0
+PKOH.US,D,20070502,000000,18.935,18.935,18.3678,18.675,28670.919349328,0
+PKOH.US,D,20070503,000000,18.8484,18.8484,18.48,18.7607,10360.890774286,0
+PKOH.US,D,20070504,000000,18.9015,18.9015,17.1644,18.3766,42144.240803139,0
+PKOH.US,D,20070507,000000,18.7262,18.7695,18.1038,18.5716,121532.0403672,0
+PKOH.US,D,20070508,000000,18.2929,19.2146,18.2929,18.9546,33436.543225024,0
+PKOH.US,D,20070509,000000,18.9546,19.7405,18.9546,19.4412,94723.502050908,0
+PKOH.US,D,20070510,000000,19.2403,19.2679,19.0413,19.0581,43963.971888851,0
+PKOH.US,D,20070511,000000,19.0413,19.2146,18.9822,19.1181,35878.760446642,0
+PKOH.US,D,20070514,000000,18.9822,20.5008,18.9822,19.8892,98461.465291146,0
+PKOH.US,D,20070515,000000,19.7582,20.2211,19.7139,19.7405,26617.629028285,0
+PKOH.US,D,20070516,000000,19.908,20.2043,19.5928,20.0911,30846.066662719,0
+PKOH.US,D,20070517,000000,20.0911,20.2566,20.036,20.2211,31068.455673752,0
+PKOH.US,D,20070518,000000,20.0911,20.0911,19.4214,19.6253,13358.572786018,0
+PKOH.US,D,20070521,000000,19.5504,20.0911,19.4314,20.0448,24872.027612917,0
+PKOH.US,D,20070522,000000,20.0448,20.0448,19.8705,20.027,21933.243147487,0
+PKOH.US,D,20070523,000000,19.8892,20.0911,19.6598,20.0911,16322.744124853,0
+PKOH.US,D,20070524,000000,19.8527,19.9483,19.4126,19.9168,21776.860007309,0
+PKOH.US,D,20070525,000000,19.7484,20.3275,19.5504,20.098,21184.838119491,0
+PKOH.US,D,20070529,000000,19.776,20.6308,19.776,20.4653,62861.960451966,0
+PKOH.US,D,20070530,000000,19.6696,20.4909,19.2146,20.2654,73369.079617068,0
+PKOH.US,D,20070531,000000,20.2043,20.615,20.2043,20.3658,35784.321277573,0
+PKOH.US,D,20070601,000000,20.5647,20.8602,20.359,20.679,26863.373962851,0
+PKOH.US,D,20070604,000000,20.6889,21.2304,20.6889,21.1645,34143.313780636,0
+PKOH.US,D,20070605,000000,21.3456,21.7415,20.9095,21.7415,83951.343927452,0
+PKOH.US,D,20070606,000000,21.838,21.838,21.0867,21.3989,34111.834057613,0
+PKOH.US,D,20070607,000000,21.5968,21.838,21.2304,21.3023,51876.552591903,0
+PKOH.US,D,20070608,000000,21.2669,21.5328,21.132,21.3811,31911.299870817,0
+PKOH.US,D,20070611,000000,21.3989,21.6519,21.3989,21.5968,55229.650831312,0
+PKOH.US,D,20070612,000000,21.5702,21.6805,21.39,21.6608,35456.322873172,0
+PKOH.US,D,20070613,000000,21.838,21.838,20.9439,21.4185,65372.214494311,0
+PKOH.US,D,20070614,000000,21.4185,21.579,21.005,21.2669,48511.268653259,0
+PKOH.US,D,20070615,000000,21.2138,21.3989,20.9616,21.3555,74138.809618726,0
+PKOH.US,D,20070618,000000,21.6066,21.838,21.5062,21.716,61782.510594761,0
+PKOH.US,D,20070619,000000,21.8194,21.8194,21.1231,21.6706,291305.23305463,0
+PKOH.US,D,20070620,000000,21.8095,21.838,21.5968,21.6972,42423.4964106,0
+PKOH.US,D,20070621,000000,21.8095,22.2556,21.4628,22.0025,63353.450321098,0
+PKOH.US,D,20070622,000000,22.0556,22.1325,21.2669,21.2669,1033536.1734389,0
+PKOH.US,D,20070625,000000,21.6333,22.165,21.3989,21.5889,108838.60366441,0
+PKOH.US,D,20070626,000000,21.6519,21.838,21.5328,21.716,28955.252331471,0
+PKOH.US,D,20070627,000000,21.4895,22.9538,21.4895,22.9439,60426.851554903,0
+PKOH.US,D,20070628,000000,22.9272,23.6795,22.4988,23.5673,74381.508128483,0
+PKOH.US,D,20070629,000000,23.7338,24.9637,23.3408,23.846,88038.63054575,0
+PKOH.US,D,20070702,000000,24.5343,25.8549,24.2931,25.1991,199014.80895091,0
+PKOH.US,D,20070703,000000,26.1621,26.2064,25.6609,26.2064,151349.43091953,0
+PKOH.US,D,20070705,000000,26.1621,26.2911,25.6244,26.2557,135824.85009454,0
+PKOH.US,D,20070706,000000,26.5215,26.8239,26.2754,26.6545,61655.576227733,0
+PKOH.US,D,20070709,000000,27.5132,27.8618,26.9165,27.6432,166144.9007403,0
+PKOH.US,D,20070710,000000,27.0957,27.401,25.9504,26.0351,113736.23928182,0
+PKOH.US,D,20070711,000000,25.9258,26.9903,25.7929,26.8495,57609.92408182,0
+PKOH.US,D,20070712,000000,27.08,27.08,26.1966,26.7382,90344.774125913,0
+PKOH.US,D,20070713,000000,26.7382,27.5654,26.4211,27.1882,53572.395735396,0
+PKOH.US,D,20070716,000000,27.5753,27.9535,26.7116,27.0445,97029.645631071,0
+PKOH.US,D,20070717,000000,27.0544,27.9535,26.8495,27.2779,73193.402453102,0
+PKOH.US,D,20070718,000000,26.6211,27.08,26.1346,26.8653,64759.883107768,0
+PKOH.US,D,20070719,000000,26.7382,27.7229,26.7382,27.4178,51302.809252936,0
+PKOH.US,D,20070720,000000,27.3547,27.8618,26.9076,27.6796,78638.379061131,0
+PKOH.US,D,20070723,000000,27.6432,27.9535,27.2139,27.6796,64558.819070396,0
+PKOH.US,D,20070724,000000,27.7073,27.7762,26.7815,27.0445,81637.076547799,0
+PKOH.US,D,20070725,000000,27.6983,27.6983,26.2911,26.7815,66859.885275877,0
+PKOH.US,D,20070726,000000,26.3404,26.3404,22.3433,23.6175,203243.24658534,0
+PKOH.US,D,20070727,000000,23.0237,23.1635,21.845,22.0823,99831.340980111,0
+PKOH.US,D,20070730,000000,21.7593,22.1936,20.1137,21.776,161388.41613903,0
+PKOH.US,D,20070731,000000,21.6155,22.3186,21.1132,21.6972,151647.98055078,0
+PKOH.US,D,20070801,000000,19.2225,23.9671,19.2225,23.5476,181207.4404693,0
+PKOH.US,D,20070802,000000,24.5009,24.5009,23.2049,24.2931,63897.744886914,0
+PKOH.US,D,20070803,000000,23.7406,24.7628,23.3654,24.0213,143434.8192666,0
+PKOH.US,D,20070806,000000,23.3477,24.5895,22.1325,23.5575,145694.2509997,0
+PKOH.US,D,20070807,000000,23.2502,23.9307,22.4289,22.7342,73343.692743663,0
+PKOH.US,D,20070808,000000,22.6081,23.4107,20.2299,21.4363,188674.22767535,0
+PKOH.US,D,20070809,000000,21.3989,21.3989,19.8705,19.9916,198775.15686596,0
+PKOH.US,D,20070810,000000,19.2314,22.553,19.2314,22.1571,104330.91042252,0
+PKOH.US,D,20070813,000000,22.6081,24.5619,20.027,22.7608,100389.85219503,0
+PKOH.US,D,20070814,000000,22.6249,23.4195,20.9872,21.7681,83562.417026878,0
+PKOH.US,D,20070815,000000,22.3757,23.0799,21.4806,21.4806,77912.314481732,0
+PKOH.US,D,20070816,000000,20.8071,22.8051,19.8892,21.454,100148.16916021,0
+PKOH.US,D,20070817,000000,22.3186,23.5575,21.4363,22.1147,57865.823765748,0
+PKOH.US,D,20070820,000000,22.2743,22.4476,21.2304,22.1079,58257.79709113,0
+PKOH.US,D,20070821,000000,22.1571,22.7706,21.838,22.4476,123948.87071542,0
+PKOH.US,D,20070822,000000,22.7342,24.1415,22.7342,23.8382,78770.39080284,0
+PKOH.US,D,20070823,000000,24.0469,24.6486,23.5939,24.3847,67663.12595043,0
+PKOH.US,D,20070824,000000,24.3492,24.5442,23.6795,24.4467,44931.719503072,0
+PKOH.US,D,20070827,000000,24.6486,24.6486,23.7238,24.1858,80801.340675287,0
+PKOH.US,D,20070828,000000,23.9858,24.6299,23.8105,24.0213,72775.026779378,0
+PKOH.US,D,20070829,000000,24.0035,24.4556,23.846,24.0538,60391.309932135,0
+PKOH.US,D,20070830,000000,23.7554,24.5166,23.7554,24.0213,90090.905391857,0
+PKOH.US,D,20070831,000000,24.6141,24.6141,23.7485,24.0616,41762.422227119,0
+PKOH.US,D,20070904,000000,23.8893,24.3847,23.6609,24.1956,71631.602001191,0
+PKOH.US,D,20070905,000000,24.3344,24.43,23.8893,23.9937,69459.501112609,0
+PKOH.US,D,20070906,000000,24.0952,24.2409,23.7042,24.0035,61559.106108792,0
+PKOH.US,D,20070907,000000,23.585,23.585,22.4988,23.4423,68873.572074408,0
+PKOH.US,D,20070910,000000,23.585,23.585,22.6249,23.1547,61524.57996096,0
+PKOH.US,D,20070911,000000,23.1881,24.039,23.0237,23.5673,109839.86195153,0
+PKOH.US,D,20070912,000000,23.3841,23.7042,23.2049,23.3221,99461.708103326,0
+PKOH.US,D,20070913,000000,23.1635,23.6707,22.7952,23.2226,91855.800831014,0
+PKOH.US,D,20070914,000000,22.9617,23.4423,22.5895,22.9538,40768.272264556,0
+PKOH.US,D,20070917,000000,22.6249,22.8129,21.5702,22.49,71781.892291751,0
+PKOH.US,D,20070918,000000,22.42,23.6707,21.9641,23.6086,88495.594267051,0
+PKOH.US,D,20070919,000000,23.6274,25.5309,23.6274,24.5343,145729.79262247,0
+PKOH.US,D,20070920,000000,24.4644,24.8829,24.039,24.4122,56395.416058097,0
+PKOH.US,D,20070921,000000,24.3581,25.3301,23.7485,24.1503,120867.91975892,0
+PKOH.US,D,20070924,000000,24.1129,24.7884,23.7338,24.1759,49645.554157021,0
+PKOH.US,D,20070925,000000,23.8627,24.3196,23.0513,23.1547,91779.640210797,0
+PKOH.US,D,20070926,000000,23.2138,24.0213,23.2138,23.846,38517.979805885,0
+PKOH.US,D,20070927,000000,23.8627,23.9937,23.2404,23.9937,46479.303305876,0
+PKOH.US,D,20070928,000000,23.9238,23.9937,22.5805,22.6672,37405.019275785,0
+PKOH.US,D,20071001,000000,22.4476,24.1956,22.4014,24.0311,83248.635271585,0
+PKOH.US,D,20071002,000000,24.0696,24.7884,23.585,24.4122,50339.123538461,0
+PKOH.US,D,20071003,000000,24.2222,24.8052,23.46,24.1591,48680.852967608,0
+PKOH.US,D,20071004,000000,23.9071,23.9071,23.2502,23.5673,43084.570594081,0
+PKOH.US,D,20071005,000000,23.585,24.7086,23.1813,24.3344,77302.014045061,0
+PKOH.US,D,20071008,000000,24.1858,24.2567,23.6008,24.0882,28394.710166676,0
+PKOH.US,D,20071009,000000,24.0794,24.0794,23.4934,23.7406,29631.558638996,0
+PKOH.US,D,20071010,000000,23.7406,23.8292,23.3309,23.7554,47109.913241271,0
+PKOH.US,D,20071011,000000,23.846,23.846,23.4107,23.7338,39328.328804992,0
+PKOH.US,D,20071012,000000,24.2497,24.2497,23.6086,23.9671,55766.837072574,0
+PKOH.US,D,20071015,000000,23.9671,24.1759,23.5673,23.8627,44276.738169208,0
+PKOH.US,D,20071016,000000,23.846,23.846,23.6362,23.7338,27024.83447771,0
+PKOH.US,D,20071017,000000,24.0311,24.0311,23.3309,23.8815,33832.578450151,0
+PKOH.US,D,20071018,000000,24.2655,24.5973,23.7406,24.3344,36148.876779676,0
+PKOH.US,D,20071019,000000,24.3266,24.5442,22.9439,22.9705,51110.884489991,0
+PKOH.US,D,20071022,000000,22.7095,22.7706,21.9927,22.2556,38141.238604547,0
+PKOH.US,D,20071023,000000,22.3501,22.743,21.6155,22.6919,37529.92269294,0
+PKOH.US,D,20071024,000000,22.684,22.684,21.8981,22.553,40329.587092108,0
+PKOH.US,D,20071025,000000,22.5067,22.5432,21.8795,21.907,62860.94497703,0
+PKOH.US,D,20071026,000000,22.3757,22.5342,20.159,22.5342,28350.029269481,0
+PKOH.US,D,20071029,000000,22.6486,23.0966,22.4743,23.0966,54699.572914604,0
+PKOH.US,D,20071030,000000,22.9439,23.5575,22.0724,22.2389,36312.368244409,0
+PKOH.US,D,20071031,000000,19.0581,21.8795,18.1038,20.8514,142938.25202279,0
+PKOH.US,D,20071101,000000,20.4909,20.5973,19.898,20.0005,100348.21772265,0
+PKOH.US,D,20071102,000000,20.2132,20.2132,19.2679,19.8617,36327.600368452,0
+PKOH.US,D,20071105,000000,19.5041,20.3757,19.2068,20.1069,48671.713693182,0
+PKOH.US,D,20071106,000000,20.0911,20.159,19.6007,20.0813,36607.871450849,0
+PKOH.US,D,20071107,000000,19.6775,19.9671,18.8404,19.2314,62269.938564148,0
+PKOH.US,D,20071108,000000,19.4855,20.292,19.2146,20.2822,52245.169993752,0
+PKOH.US,D,20071109,000000,20.027,20.027,19.1369,19.2579,54648.799167793,0
+PKOH.US,D,20071112,000000,19.2579,20.8071,19.2579,20.4367,58636.569242341,0
+PKOH.US,D,20071113,000000,20.5727,21.3555,20.3757,21.3555,42440.759484516,0
+PKOH.US,D,20071114,000000,21.5151,21.5151,20.2654,20.6987,30959.799855575,0
+PKOH.US,D,20071115,000000,20.7174,20.868,20.3176,20.3501,33293.361259017,0
+PKOH.US,D,20071116,000000,20.359,20.359,19.2068,19.2777,96020.263544465,0
+PKOH.US,D,20071119,000000,19.1467,19.1615,18.615,19,63319.939648204,0
+PKOH.US,D,20071120,000000,18.8917,18.8917,17.8193,18.4978,46544.293701795,0
+PKOH.US,D,20071121,000000,18.4436,19.9749,18.2565,18.9103,56191.305595916,0
+PKOH.US,D,20071123,000000,18.935,18.935,18.5351,18.5716,23108.147648697,0
+PKOH.US,D,20071126,000000,18.5066,19.3328,18.2565,18.4288,41750.236527884,0
+PKOH.US,D,20071127,000000,18.4623,19.0246,18.031,18.9646,68414.577403236,0
+PKOH.US,D,20071128,000000,19.2068,20.2654,18.7695,20.1137,51081.43571684,0
+PKOH.US,D,20071129,000000,20.0448,20.2043,19.8163,20.027,22238.90110329,0
+PKOH.US,D,20071130,000000,20.2654,21.005,19.7928,20.5647,70323.670283335,0
+PKOH.US,D,20071203,000000,20.615,20.7174,18.5351,19.4589,146556.38922055,0
+PKOH.US,D,20071204,000000,19.2679,20.159,18.8729,19.6499,74799.883802207,0
+PKOH.US,D,20071205,000000,20.0005,20.3836,20.0005,20.2822,32819.134463801,0
+PKOH.US,D,20071206,000000,20.3501,20.997,20.1069,20.744,52019.73455791,0
+PKOH.US,D,20071207,000000,20.744,20.744,20.036,20.3658,34796.264164627,0
+PKOH.US,D,20071210,000000,20.3432,20.615,20.3432,20.5894,32476.919410294,0
+PKOH.US,D,20071211,000000,20.7174,20.7174,20.3501,20.3914,65903.307885955,0
+PKOH.US,D,20071212,000000,20.744,21.132,20.2654,20.2822,58033.377130225,0
+PKOH.US,D,20071213,000000,20.1137,20.7893,19.6075,20.7795,34142.2983057,0
+PKOH.US,D,20071214,000000,20.3176,20.9095,20.2211,20.7174,36582.484577444,0
+PKOH.US,D,20071217,000000,20.5471,20.7528,20.359,20.5293,47883.705142673,0
+PKOH.US,D,20071218,000000,20.679,20.744,19.8527,20.6544,45431.333171694,0
+PKOH.US,D,20071219,000000,20.0714,21.2068,19.7582,21.0768,29719.904958447,0
+PKOH.US,D,20071220,000000,21.0237,22.0301,20.3077,22.0301,70271.881061587,0
+PKOH.US,D,20071221,000000,22.0724,23.136,21.776,22.9804,122864.34348353,0
+PKOH.US,D,20071224,000000,23.1044,23.7485,22.6584,23.7485,29064.923624583,0
+PKOH.US,D,20071226,000000,23.9139,24.4211,23.4511,24.232,42482.393956902,0
+PKOH.US,D,20071227,000000,24.3266,24.3344,22.165,22.165,29606.17176559,0
+PKOH.US,D,20071228,000000,22.5342,23.2778,21.5614,21.7996,44689.020993314,0
+PKOH.US,D,20071231,000000,21.7415,22.4988,21.1566,21.9247,98068.476490827,0
+PKOH.US,D,20080102,000000,21.6431,21.9247,20.868,21.1497,33595.972790011,0
+PKOH.US,D,20080103,000000,21.2304,21.5239,20.4653,20.4653,45053.576495418,0
+PKOH.US,D,20080104,000000,20.1689,20.2211,19.5928,19.8705,71369.609467645,0
+PKOH.US,D,20080107,000000,19.8163,19.9168,18.9448,19.0413,90437.18234511,0
+PKOH.US,D,20080108,000000,18.8641,19.3407,18.7184,18.7607,74310.424882947,0
+PKOH.US,D,20080109,000000,18.6385,18.742,17.4687,18.1718,48837.236107787,0
+PKOH.US,D,20080110,000000,17.7227,18.8572,17.7227,18.6996,32713.525070434,0
+PKOH.US,D,20080111,000000,18.6908,18.742,16.927,16.9979,68918.252971602,0
+PKOH.US,D,20080114,000000,17.1269,17.9403,17.0512,17.7759,34398.197989627,0
+PKOH.US,D,20080115,000000,17.4953,17.4953,16.7715,16.935,55772.929922192,0
+PKOH.US,D,20080116,000000,16.9448,17.6164,16.7715,17.4254,44925.626653454,0
+PKOH.US,D,20080117,000000,17.5563,17.5563,17.0334,17.2924,37190.754064241,0
+PKOH.US,D,20080118,000000,17.19,17.4785,16.8483,16.9595,52891.01205319,0
+PKOH.US,D,20080122,000000,16.475,17.4687,15.0865,17.0679,98216.735831516,0
+PKOH.US,D,20080123,000000,16.6198,18.7508,16.6198,18.4702,40940.903003714,0
+PKOH.US,D,20080124,000000,18.5451,18.5451,17.06,17.8596,39673.590283308,0
+PKOH.US,D,20080125,000000,18.097,18.7784,17.6686,18.1038,48488.928204662,0
+PKOH.US,D,20080128,000000,17.3022,19.0246,17.3022,18.7184,14261.33000432,0
+PKOH.US,D,20080129,000000,18.3442,18.5253,17.7592,17.9768,40858.64953388,0
+PKOH.US,D,20080130,000000,17.8104,19.2403,17.2333,18.5066,48160.929800262,0
+PKOH.US,D,20080131,000000,17.4008,19.5839,17.4008,19.5328,35817.831950468,0
+PKOH.US,D,20080201,000000,19.3486,20.1069,19.128,20.036,64779.177131556,0
+PKOH.US,D,20080204,000000,19.7681,20.8356,19.3328,19.3407,57409.875519384,0
+PKOH.US,D,20080205,000000,18.9103,19.2403,17.8665,18.351,50186.802298028,0
+PKOH.US,D,20080206,000000,18.5894,18.7262,17.9856,18.5637,27965.164268653,0
+PKOH.US,D,20080207,000000,18.2299,19.6962,17.1103,19.0325,37078.036346321,0
+PKOH.US,D,20080208,000000,19.0413,20.3176,19.0177,19.0246,71808.294640093,0
+PKOH.US,D,20080211,000000,19.0413,20.6987,19.0413,19.5229,101525.15317373,0
+PKOH.US,D,20080212,000000,19.5839,20.3836,19.5839,20.2132,62909.687773969,0
+PKOH.US,D,20080213,000000,20.4367,22.0114,20.2742,21.4983,128337.75338977,0
+PKOH.US,D,20080214,000000,21.1044,21.838,20.6889,20.7795,84575.861013229,0
+PKOH.US,D,20080215,000000,20.6603,20.7981,20.4092,20.5647,83919.864204428,0
+PKOH.US,D,20080219,000000,20.877,20.9095,20.5293,20.7085,46222.388147011,0
+PKOH.US,D,20080220,000000,20.6061,20.9095,20.4092,20.8356,44289.939343379,0
+PKOH.US,D,20080221,000000,20.9695,21.1901,19.514,19.6165,71784.93871656,0
+PKOH.US,D,20080222,000000,19.6075,20.027,17.8291,18.4534,118943.59475477,0
+PKOH.US,D,20080225,000000,18.4978,19.7317,17.9217,19.3899,33689.396484144,0
+PKOH.US,D,20080226,000000,19.2225,19.4855,18.8917,19.2146,36557.097704038,0
+PKOH.US,D,20080227,000000,18.9546,20.3275,17.8852,19.5229,28478.994586383,0
+PKOH.US,D,20080228,000000,19.4412,19.4412,18.7695,19.0413,38052.892285095,0
+PKOH.US,D,20080229,000000,18.6908,18.6908,17.9217,18.0575,42302.654893189,0
+PKOH.US,D,20080303,000000,18.2929,18.742,17.4008,17.8754,36392.59076437,0
+PKOH.US,D,20080304,000000,17.6607,18.3205,17.1546,18.0399,43077.462269528,0
+PKOH.US,D,20080305,000000,18.1551,18.1551,17.4421,17.7759,16072.937290542,0
+PKOH.US,D,20080306,000000,17.6528,17.6528,17.0078,17.1358,36001.632913924,0
+PKOH.US,D,20080307,000000,16.8847,17.3111,16.2555,16.6297,35164.881566477,0
+PKOH.US,D,20080310,000000,16.7271,16.7271,15.9945,16.1304,25632.618340149,0
+PKOH.US,D,20080311,000000,16.1589,16.6109,15.3022,16.3933,63639.814253113,0
+PKOH.US,D,20080312,000000,12.403,14.6394,11.9649,14.3962,303382.27647113,0
+PKOH.US,D,20080313,000000,14.1756,14.4711,13.8684,14.411,111855.57969993,0
+PKOH.US,D,20080314,000000,14.411,14.5794,13.6606,14.2998,94523.453488472,0
+PKOH.US,D,20080317,000000,13.6793,13.8861,12.9437,13.3799,106548.70768323,0
+PKOH.US,D,20080318,000000,13.0481,13.9402,13.0481,13.6094,78121.502318593,0
+PKOH.US,D,20080319,000000,13.6793,14.0111,13.0481,13.0569,53695.268202679,0
+PKOH.US,D,20080320,000000,13.2568,13.7394,12.3144,13.6705,194550.78113128,0
+PKOH.US,D,20080324,000000,13.6793,13.9747,12.9958,13.1032,94683.898528395,0
+PKOH.US,D,20080325,000000,13.2292,13.5828,13.2292,13.4518,48238.105895415,0
+PKOH.US,D,20080326,000000,13.3307,13.4163,13.2845,13.3474,74795.821902463,0
+PKOH.US,D,20080327,000000,13.4351,13.6507,13.3799,13.5543,50539.172100897,0
+PKOH.US,D,20080328,000000,13.5375,13.6419,13.5375,13.573,18799.487494302,0
+PKOH.US,D,20080331,000000,13.5375,13.8004,13.5375,13.7206,56059.293854207,0
+PKOH.US,D,20080401,000000,13.9137,13.9137,13.2292,13.7561,48287.86416729,0
+PKOH.US,D,20080402,000000,13.705,13.9039,13.5631,13.8004,46043.664558237,0
+PKOH.US,D,20080403,000000,13.6271,14.2711,13.5463,14.0644,48906.288403449,0
+PKOH.US,D,20080404,000000,14.0466,14.5154,14.0466,14.1481,30536.34680717,0
+PKOH.US,D,20080407,000000,14.2012,14.3883,13.9402,13.9747,46581.866274435,0
+PKOH.US,D,20080408,000000,13.826,13.9747,13.6271,13.8162,39025.717273997,0
+PKOH.US,D,20080409,000000,13.8635,13.9482,13.7138,13.9216,30504.867084148,0
+PKOH.US,D,20080410,000000,13.8635,14.2357,13.6419,14.0201,54556.390948597,0
+PKOH.US,D,20080411,000000,13.6173,13.9649,13.6173,13.8635,26138.324858387,0
+PKOH.US,D,20080414,000000,13.8635,14.2357,13.6419,13.9925,32430.207563227,0
+PKOH.US,D,20080415,000000,14.091,14.091,13.5375,13.7857,18871.586214773,0
+PKOH.US,D,20080416,000000,13.9482,14.0821,13.5375,14.0111,28350.029269481,0
+PKOH.US,D,20080417,000000,13.9482,15.0964,13.7561,14.9102,46600.144823287,0
+PKOH.US,D,20080418,000000,15.2333,15.6331,14.6483,15.3347,42790.082862576,0
+PKOH.US,D,20080421,000000,15.2333,15.2333,14.3076,14.7862,26674.495624713,0
+PKOH.US,D,20080422,000000,14.6926,14.6926,14.1844,14.2269,52716.35036416,0
+PKOH.US,D,20080423,000000,14.2998,14.4887,13.444,14.345,79290.313970187,0
+PKOH.US,D,20080424,000000,14.3785,14.7537,14.0397,14.5705,28788.71444193,0
+PKOH.US,D,20080425,000000,14.6483,14.6483,14.091,14.3637,35673.634509524,0
+PKOH.US,D,20080428,000000,14.3076,14.3637,13.9482,13.9649,31439.104025473,0
+PKOH.US,D,20080429,000000,13.9747,14.0978,13.9482,14.0111,18907.127837542,0
+PKOH.US,D,20080430,000000,14.1047,14.928,13.9482,14.5705,38369.720465197,0
+PKOH.US,D,20080501,000000,14.6207,14.9359,14.5873,14.796,44477.80220658,0
+PKOH.US,D,20080502,000000,15.0777,15.4174,14.2012,14.6926,39032.82559855,0
+PKOH.US,D,20080505,000000,14.4887,15.4076,14.0644,15.3111,42930.218403776,0
+PKOH.US,D,20080506,000000,15.3179,15.7227,14.8728,15.7227,37765.512878144,0
+PKOH.US,D,20080507,000000,15.705,15.705,15.2165,15.2953,29562.506343333,0
+PKOH.US,D,20080508,000000,15.3278,15.7493,14.8659,15.5641,42978.961200714,0
+PKOH.US,D,20080509,000000,15.2953,15.8083,15.0136,15.4706,28075.851036701,0
+PKOH.US,D,20080512,000000,15.6144,15.7827,15.0136,15.3111,40129.538529671,0
+PKOH.US,D,20080513,000000,15.1604,15.9315,14.7261,14.9102,69559.017656359,0
+PKOH.US,D,20080514,000000,15.0048,15.1121,14.6049,14.7537,57271.770928057,0
+PKOH.US,D,20080515,000000,14.7084,14.7792,14.2908,14.7005,52850.393055741,0
+PKOH.US,D,20080516,000000,14.8728,14.8728,13.9482,14.2908,54686.371740433,0
+PKOH.US,D,20080519,000000,14.2269,14.2998,13.6419,13.8359,70567.384268029,0
+PKOH.US,D,20080520,000000,13.7483,13.9314,13.4882,13.634,41458.795221188,0
+PKOH.US,D,20080521,000000,13.5916,14.5055,13.5916,13.8073,64726.372434872,0
+PKOH.US,D,20080522,000000,13.8959,13.9137,13.4163,13.5543,35725.423731271,0
+PKOH.US,D,20080523,000000,13.444,13.4962,12.7418,12.9269,40601.734375016,0
+PKOH.US,D,20080527,000000,12.9604,13.4253,12.7182,13.2657,50430.516282721,0
+PKOH.US,D,20080528,000000,13.3878,13.5375,13.313,13.3307,95294.198965066,0
+PKOH.US,D,20080529,000000,13.2382,13.8959,13.0934,13.5463,47860.349219139,0
+PKOH.US,D,20080530,000000,13.6173,13.6606,13.0058,13.121,111713.41320886,0
+PKOH.US,D,20080602,000000,13.1032,13.7138,12.9359,13.182,146833.61387814,0
+PKOH.US,D,20080603,000000,13.0757,13.2056,13.0481,13.0668,154802.04570269,0
+PKOH.US,D,20080604,000000,12.9683,13.2657,12.9683,13.1308,102990.4835067,0
+PKOH.US,D,20080605,000000,13.1475,13.8546,12.9004,13.1475,126793.21601177,0
+PKOH.US,D,20080606,000000,12.9958,13.6507,12.9958,13.1032,58646.723991704,0
+PKOH.US,D,20080609,000000,13.1377,13.4351,12.8738,13.313,79086.203508005,0
+PKOH.US,D,20080610,000000,13.1899,13.8684,12.7969,13.4351,50553.388750004,0
+PKOH.US,D,20080611,000000,13.3799,13.9846,13.3799,13.5277,70125.652670771,0
+PKOH.US,D,20080612,000000,13.6094,14.0111,13.6094,13.8359,34144.329255572,0
+PKOH.US,D,20080613,000000,13.9314,14.3076,13.6705,13.9846,41803.041224568,0
+PKOH.US,D,20080616,000000,13.9747,14.0732,13.3564,14.0732,36581.469102507,0
+PKOH.US,D,20080617,000000,14.0732,14.0732,13.3218,13.5277,20110.465636966,0
+PKOH.US,D,20080618,000000,13.4518,13.7296,13.3406,13.4882,18683.723351573,0
+PKOH.US,D,20080619,000000,13.4351,14.6483,13.3878,14.6483,45021.08129746,0
+PKOH.US,D,20080620,000000,14.5341,14.7173,13.8684,13.9747,57969.402209243,0
+PKOH.US,D,20080623,000000,14.0466,14.0466,13.4706,13.4706,18861.431465411,0
+PKOH.US,D,20080624,000000,14.1658,14.1658,13.3307,13.3878,29429.479126687,0
+PKOH.US,D,20080625,000000,13.3799,14.4977,13.3799,14.3174,41063.775470997,0
+PKOH.US,D,20080626,000000,14.1658,14.281,13.957,13.957,27671.692012085,0
+PKOH.US,D,20080627,000000,13.9402,13.9402,13.3218,13.3307,193554.60021884,0
+PKOH.US,D,20080630,000000,13.3218,13.9314,12.8905,12.8905,83149.118727836,0
+PKOH.US,D,20080701,000000,12.7969,13.1721,12.0633,12.2544,71468.110536459,0
+PKOH.US,D,20080702,000000,12.2199,12.2199,10.4641,10.7418,128478.90440591,0
+PKOH.US,D,20080703,000000,10.8482,11.1633,10.2809,10.4808,27336.585283131,0
+PKOH.US,D,20080707,000000,11.9126,11.9126,10.3754,11.4232,126166.66797612,0
+PKOH.US,D,20080708,000000,11.4232,11.7925,10.8166,11.7925,72484.600947618,0
+PKOH.US,D,20080709,000000,12.019,12.2632,11.7019,11.7019,38999.314925656,0
+PKOH.US,D,20080710,000000,11.7118,12.7418,11.7118,12.4543,51819.685995474,0
+PKOH.US,D,20080711,000000,12.3952,13.121,11.828,13.121,46723.017290569,0
+PKOH.US,D,20080714,000000,13.3031,13.7483,12.9683,13.313,34143.313780636,0
+PKOH.US,D,20080715,000000,13.1968,14.7439,13.1554,14.3371,44046.225358686,0
+PKOH.US,D,20080716,000000,14.4356,15.2422,14.345,15.1053,50509.723327746,0
+PKOH.US,D,20080717,000000,15.2333,15.2333,14.6828,14.9359,28250.512725732,0
+PKOH.US,D,20080718,000000,14.9102,14.9792,13.573,13.9649,35053.179323492,0
+PKOH.US,D,20080721,000000,14.0732,14.281,13.6271,13.9649,38057.969659776,0
+PKOH.US,D,20080722,000000,13.826,14.9693,13.826,14.9102,45848.693370481,0
+PKOH.US,D,20080723,000000,14.8393,15.2884,14.6828,14.9437,19232.079817133,0
+PKOH.US,D,20080724,000000,14.9792,15.5208,14.9102,15.0402,30254.0447749,0
+PKOH.US,D,20080725,000000,15.2254,15.6144,14.7862,14.9969,24828.362190659,0
+PKOH.US,D,20080728,000000,14.8817,15.3977,14.664,14.664,14583.235559102,0
+PKOH.US,D,20080729,000000,15.3347,15.7572,15.1889,15.7572,21660.080389643,0
+PKOH.US,D,20080730,000000,15.9217,16.542,15.4627,16.1934,39061.258896765,0
+PKOH.US,D,20080731,000000,15.7827,16.1589,15.1791,15.2254,28523.675483576,0
+PKOH.US,D,20080801,000000,15.1969,15.6232,14.4799,15.2697,22088.610812729,0
+PKOH.US,D,20080804,000000,15.2333,15.2333,14.6926,14.7792,31006.511702642,0
+PKOH.US,D,20080805,000000,14.9359,14.9359,13.9846,14.9359,33371.552829106,0
+PKOH.US,D,20080806,000000,14.8226,15.378,14.6562,15.3022,19053.356228358,0
+PKOH.US,D,20080807,000000,15.2067,15.2067,14.1047,14.1756,26694.805123437,0
+PKOH.US,D,20080808,000000,14.4356,16.1589,14.4356,15.6783,50978.872748282,0
+PKOH.US,D,20080811,000000,15.9945,17.0679,15.4627,16.8749,43101.833667998,0
+PKOH.US,D,20080812,000000,16.8936,17.5386,16.1855,17.1989,42842.88755926,0
+PKOH.US,D,20080813,000000,17.0679,18.2742,16.0703,17.9403,50547.295900386,0
+PKOH.US,D,20080814,000000,17.8193,19.2146,17.06,18.5992,34917.105682038,0
+PKOH.US,D,20080815,000000,19,19.3585,17.4953,17.512,48174.130974433,0
+PKOH.US,D,20080818,000000,17.6351,17.644,17.1103,17.644,31777.257179235,0
+PKOH.US,D,20080819,000000,17.2589,17.3377,16.6563,16.8118,34799.310589436,0
+PKOH.US,D,20080820,000000,17.251,17.3475,16.412,16.412,16507.560563246,0
+PKOH.US,D,20080821,000000,16.2476,16.9694,15.2697,16.4209,17017.328981229,0
+PKOH.US,D,20080822,000000,16.4564,17.0767,15.7572,17.06,7478.9729052845,0
+PKOH.US,D,20080825,000000,17.06,17.5308,16.2899,16.4209,12580.718984871,0
+PKOH.US,D,20080826,000000,16.2387,17.19,15.6607,16.2387,7533.8085518406,0
+PKOH.US,D,20080827,000000,16.2112,18.2565,15.7227,17.1003,39668.512908626,0
+PKOH.US,D,20080828,000000,17.1457,17.4509,16.7784,17.251,28970.484455514,0
+PKOH.US,D,20080829,000000,17.2077,17.2924,17.0412,17.0412,27946.885719801,0
+PKOH.US,D,20080902,000000,17.32,17.4953,16.3342,17.1003,27872.756049456,0
+PKOH.US,D,20080903,000000,17.2422,18.1226,16.9517,17.4687,28341.905469992,0
+PKOH.US,D,20080904,000000,17.251,17.251,16.3342,16.3736,30693.745422285,0
+PKOH.US,D,20080905,000000,16.3657,16.3835,15.1053,16.3431,18465.396240284,0
+PKOH.US,D,20080908,000000,16.7715,17.7227,16.7715,17.644,21669.219664069,0
+PKOH.US,D,20080909,000000,17.9503,17.9946,16.6297,16.6297,21122.89414838,0
+PKOH.US,D,20080910,000000,17.2333,17.9403,16.3342,17.6351,27125.366496397,0
+PKOH.US,D,20080911,000000,17.1269,17.5308,16.5017,17.4509,39892.932869532,0
+PKOH.US,D,20080912,000000,17.381,17.4687,16.6828,17.2756,14850.305467329,0
+PKOH.US,D,20080915,000000,16.4209,17.903,16.2555,16.3066,48429.015183424,0
+PKOH.US,D,20080916,000000,16.8483,17.4953,15.957,17.381,41329.829904288,0
+PKOH.US,D,20080917,000000,17.1546,17.1546,16.0112,16.1589,16734.011474024,0
+PKOH.US,D,20080918,000000,16.4829,17.8665,16.0269,17.4687,91417.115658565,0
+PKOH.US,D,20080919,000000,17.903,17.903,17.2333,17.4687,153713.45657106,0
+PKOH.US,D,20080922,000000,17.4589,17.903,16.8118,17.7927,44308.217892231,0
+PKOH.US,D,20080923,000000,17.7759,19.1713,17.2658,17.2924,68495.815398134,0
+PKOH.US,D,20080924,000000,17.3545,17.3545,16.6563,16.6651,35980.307940264,0
+PKOH.US,D,20080925,000000,17.7414,18.3598,16.8394,17.3377,21665.157764324,0
+PKOH.US,D,20080926,000000,17.06,17.2924,16.3431,17.1989,45298.305955048,0
+PKOH.US,D,20080929,000000,16.927,17.4008,10.4906,14.2435,39404.489425208,0
+PKOH.US,D,20080930,000000,14.3371,15.8182,13.8162,15.6232,35866.574747406,0
+PKOH.US,D,20081001,000000,15.5208,15.7316,14.2435,15.445,25069.029750544,0
+PKOH.US,D,20081002,000000,14.7606,16.1403,14.6049,14.674,55983.13323399,0
+PKOH.US,D,20081003,000000,14.8728,14.8728,14.1844,14.411,24961.389407304,0
+PKOH.US,D,20081006,000000,14.0023,14.4622,12.3223,14.4622,40472.769058116,0
+PKOH.US,D,20081007,000000,14.6483,14.6483,12.5439,12.8413,41152.121790449,0
+PKOH.US,D,20081008,000000,12.5783,13.0668,8.69879,8.7176,82569.282539251,0
+PKOH.US,D,20081009,000000,9.06974,10.1815,6.58559,6.58559,209809.30752296,0
+PKOH.US,D,20081010,000000,6.54216,7.38058,5.46769,7.33687,102862.53366473,0
+PKOH.US,D,20081013,000000,7.7736,8.65576,6.98747,8.35028,134381.86021017,0
+PKOH.US,D,20081014,000000,8.50647,9.39855,8.50647,8.66373,61281.881451203,0
+PKOH.US,D,20081015,000000,8.49858,8.7176,6.31478,6.41109,66442.52507709,0
+PKOH.US,D,20081016,000000,6.67313,7.7999,6.07046,7.7999,73036.003837988,0
+PKOH.US,D,20081017,000000,7.37202,7.63397,6.59445,6.59445,52521.379176404,0
+PKOH.US,D,20081020,000000,6.67313,7.95687,5.94796,6.58559,29895.582122414,0
+PKOH.US,D,20081021,000000,6.507,6.87413,6.48091,6.48091,64183.093343993,0
+PKOH.US,D,20081022,000000,6.27135,6.55939,6.07046,6.15791,26394.224542316,0
+PKOH.US,D,20081023,000000,6.2103,6.31478,5.52943,6.00074,69541.754582444,0
+PKOH.US,D,20081024,000000,5.50275,5.72973,5.11849,5.50275,19816.993380398,0
+PKOH.US,D,20081027,000000,5.46769,5.79098,5.38044,5.48502,29128.898545565,0
+PKOH.US,D,20081028,000000,5.5901,6.25373,5.41549,5.95711,39283.647907798,0
+PKOH.US,D,20081029,000000,6.0355,6.41109,5.96549,5.98302,24355.150870379,0
+PKOH.US,D,20081030,000000,6.21906,6.41109,5.98302,6.35879,21651.956590153,0
+PKOH.US,D,20081031,000000,6.45491,6.68171,6.04406,6.62922,85112.031779555,0
+PKOH.US,D,20081103,000000,6.96148,7.10101,6.60302,6.72552,100566.54483394,0
+PKOH.US,D,20081104,000000,6.98747,7.31954,6.42862,7.18826,61512.394261726,0
+PKOH.US,D,20081105,000000,7.05738,7.24942,6.62085,6.71695,17372.745208908,0
+PKOH.US,D,20081106,000000,6.6558,6.6558,5.66857,5.66857,44025.915859961,0
+PKOH.US,D,20081107,000000,5.73849,5.96549,5.65982,5.75593,27189.341417379,0
+PKOH.US,D,20081110,000000,5.93949,6.34108,5.38044,5.38044,31618.843089184,0
+PKOH.US,D,20081111,000000,5.25823,5.44159,4.60326,4.63783,47906.04559127,0
+PKOH.US,D,20081112,000000,4.58564,4.79529,4.15786,4.26225,58497.449176079,0
+PKOH.US,D,20081113,000000,4.30606,5.17068,3.9741,5.16192,74470.869922871,0
+PKOH.US,D,20081114,000000,5.03981,5.45036,4.4458,4.94379,67365.591794117,0
+PKOH.US,D,20081117,000000,4.90017,5.35444,4.43723,4.72557,44471.709356962,0
+PKOH.US,D,20081118,000000,4.73404,4.82149,4.1228,4.55915,61058.476965233,0
+PKOH.US,D,20081119,000000,4.55915,5.22317,4.10527,4.11384,55384.003021618,0
+PKOH.US,D,20081120,000000,4.15786,4.57668,3.9741,4.00059,77369.035390852,0
+PKOH.US,D,20081121,000000,4.07937,4.08754,3.55469,4.01762,87527.84665283,0
+PKOH.US,D,20081124,000000,4.07937,4.63783,4.07937,4.34959,61319.454023844,0
+PKOH.US,D,20081125,000000,4.36741,4.36741,4.22758,4.29729,31445.196875091,0
+PKOH.US,D,20081126,000000,4.17499,4.36741,4.17499,4.32349,59671.338202353,0
+PKOH.US,D,20081128,000000,4.26225,4.39351,3.87819,3.98276,68879.664924026,0
+PKOH.US,D,20081201,000000,3.87819,3.88676,3.28407,3.31903,78143.842767191,0
+PKOH.US,D,20081202,000000,3.49374,3.58965,3.38915,3.53746,105482.4590002,0
+PKOH.US,D,20081203,000000,3.44174,3.77341,3.44174,3.75598,63254.949252284,0
+PKOH.US,D,20081204,000000,3.69482,4.1488,3.69482,4.08754,76207.332063813,0
+PKOH.US,D,20081205,000000,3.99153,4.88245,3.78188,4.88245,57771.384596679,0
+PKOH.US,D,20081208,000000,5.10943,5.73849,4.69061,5.53741,75740.21359315,0
+PKOH.US,D,20081209,000000,5.45882,5.79975,5.12726,5.12726,65109.206485828,0
+PKOH.US,D,20081210,000000,5.21441,5.686,5.11849,5.23184,50397.005609826,0
+PKOH.US,D,20081211,000000,5.07487,5.40683,4.83016,4.83016,33356.320705062,0
+PKOH.US,D,20081212,000000,4.71641,4.89131,4.48076,4.83902,63249.871877604,0
+PKOH.US,D,20081215,000000,4.90017,5.58123,4.80376,5.29318,37611.160687838,0
+PKOH.US,D,20081216,000000,5.39787,6.13171,5.12726,6.13171,63083.333988063,0
+PKOH.US,D,20081217,000000,6.02683,6.26288,5.69487,5.86947,52958.03339898,0
+PKOH.US,D,20081218,000000,6.19267,6.19267,5.57247,5.79975,26751.671719866,0
+PKOH.US,D,20081219,000000,6.00074,6.07912,5.5901,5.887,60356.783784303,0
+PKOH.US,D,20081222,000000,5.90433,6.16657,5.75593,6.06179,48684.914867353,0
+PKOH.US,D,20081223,000000,6.11398,6.11398,5.90433,5.95711,42903.816055434,0
+PKOH.US,D,20081224,000000,5.94796,6.12295,5.69487,5.80842,8660.9857310484,0
+PKOH.US,D,20081226,000000,5.84328,5.93949,5.65114,5.67744,20416.12359277,0
+PKOH.US,D,20081229,000000,5.63353,5.83451,4.88245,4.94379,33059.802023686,0
+PKOH.US,D,20081230,000000,4.98732,5.2408,4.98732,5.15345,52027.858357401,0
+PKOH.US,D,20081231,000000,5.17935,5.45882,5.08353,5.3894,17440.782029635,0
+PKOH.US,D,20090102,000000,5.42386,5.79098,5.10943,5.55524,31373.098154619,0
+PKOH.US,D,20090105,000000,5.64258,5.64258,4.90874,5.02208,57178.347233925,0
+PKOH.US,D,20090106,000000,5.07487,5.53741,5.03981,5.33681,69984.501654636,0
+PKOH.US,D,20090107,000000,5.33681,5.47685,4.97895,5.03981,35206.516038861,0
+PKOH.US,D,20090108,000000,5.0658,5.40683,5.05724,5.35444,19747.941084734,0
+PKOH.US,D,20090109,000000,5.34528,5.34528,4.52468,4.64679,25505.68397312,0
+PKOH.US,D,20090112,000000,4.63783,4.63783,4.1228,4.1488,26812.600216039,0
+PKOH.US,D,20090113,000000,4.1488,4.36741,4.1488,4.16633,20503.454437284,0
+PKOH.US,D,20090114,000000,4.1488,4.25387,4.1488,4.15786,46790.03863636,0
+PKOH.US,D,20090115,000000,4.16633,4.60326,3.9479,4.58564,77748.823017,0
+PKOH.US,D,20090116,000000,4.61144,4.61144,4.1228,4.22758,26843.064464126,0
+PKOH.US,D,20090120,000000,4.1228,4.19262,3.58109,3.58109,53251.505655549,0
+PKOH.US,D,20090121,000000,3.66843,3.86046,3.41495,3.85199,48913.396728003,0
+PKOH.US,D,20090122,000000,3.71196,3.88676,3.67729,3.68586,25969.756018974,0
+PKOH.US,D,20090123,000000,3.53746,3.75598,3.38915,3.38915,33761.495204616,0
+PKOH.US,D,20090126,000000,3.49374,3.58109,3.14414,3.18827,37956.422166154,0
+PKOH.US,D,20090127,000000,3.21426,3.31903,2.68997,3.12701,68123.13609654,0
+PKOH.US,D,20090128,000000,3.12701,3.38019,3.12701,3.24903,38047.814910414,0
+PKOH.US,D,20090129,000000,3.22283,3.37133,3.07462,3.14414,36367.203890965,0
+PKOH.US,D,20090130,000000,3.18827,3.43238,3.18827,3.21426,40110.244505884,0
+PKOH.US,D,20090202,000000,3.23179,3.48507,3.23179,3.38915,33801.098727129,0
+PKOH.US,D,20090203,000000,3.39792,3.39792,3.07462,3.29284,32734.850044094,0
+PKOH.US,D,20090204,000000,3.28407,3.28407,3.05709,3.13558,25543.25654576,0
+PKOH.US,D,20090205,000000,3.10948,3.26646,3.05709,3.24046,39180.069464303,0
+PKOH.US,D,20090206,000000,3.31027,3.45001,3.10948,3.38019,32011.831889503,0
+PKOH.US,D,20090209,000000,3.40648,3.58109,3.40648,3.45907,19151.857297171,0
+PKOH.US,D,20090210,000000,3.45907,3.55469,3.1792,3.38019,42304.685843062,0
+PKOH.US,D,20090211,000000,3.45907,3.52003,3.24903,3.39792,28591.712304303,0
+PKOH.US,D,20090212,000000,3.31903,3.35409,3.21426,3.31027,33231.417287908,0
+PKOH.US,D,20090213,000000,3.31903,3.41495,3.27531,3.33656,21967.769295318,0
+PKOH.US,D,20090217,000000,3.29284,3.41495,3.24046,3.38019,45863.925494525,0
+PKOH.US,D,20090218,000000,3.41495,3.41495,3.25808,3.31027,10489.856091187,0
+PKOH.US,D,20090219,000000,3.36306,3.45907,3.2056,3.42411,33006.997327002,0
+PKOH.US,D,20090220,000000,3.34513,3.45001,3.24046,3.36306,20099.295412668,0
+PKOH.US,D,20090223,000000,3.41495,3.47641,2.96098,2.96964,28941.035682364,0
+PKOH.US,D,20090224,000000,3.02203,3.61595,2.96098,3.56366,44148.788327244,0
+PKOH.US,D,20090225,000000,3.15321,3.39792,3.14414,3.31027,18081.546714392,0
+PKOH.US,D,20090226,000000,3.33656,3.34513,3.10101,3.2056,15570.277197112,0
+PKOH.US,D,20090227,000000,3.11805,3.23179,3.09185,3.11805,14141.503961846,0
+PKOH.US,D,20090302,000000,3.03109,3.03109,2.49815,2.55044,29703.657359467,0
+PKOH.US,D,20090303,000000,2.62911,2.62911,2.21847,2.21847,97108.852676097,0
+PKOH.US,D,20090304,000000,2.29705,2.42842,2.01777,2.13122,35855.404523108,0
+PKOH.US,D,20090305,000000,2.13122,2.16608,1.81639,1.8607,24204.860579818,0
+PKOH.US,D,20090306,000000,1.80792,1.97405,1.68571,1.7381,100538.11153572,0
+PKOH.US,D,20090309,000000,1.71181,1.72924,1.51969,1.59856,47918.231290504,0
+PKOH.US,D,20090310,000000,1.54627,2.57662,1.52884,2.33221,60227.818467403,0
+PKOH.US,D,20090311,000000,2.36707,2.36707,1.4411,1.60703,139314.02197541,0
+PKOH.US,D,20090312,000000,1.61589,2.01777,1.59856,1.97405,107468.72797544,0
+PKOH.US,D,20090313,000000,2.00911,3.10101,2.00911,3.04843,74406.895001889,0
+PKOH.US,D,20090316,000000,3.03109,3.17064,2.95221,2.99594,79042.538085748,0
+PKOH.US,D,20090317,000000,3.0046,3.40648,2.74276,2.96098,79944.279829115,0
+PKOH.US,D,20090318,000000,2.95221,3.36306,2.82124,2.8823,52768.139585907,0
+PKOH.US,D,20090319,000000,2.92602,3.1792,2.62064,2.65551,44805.80061098,0
+PKOH.US,D,20090320,000000,2.69903,2.9786,2.63768,2.80371,92323.934776612,0
+PKOH.US,D,20090323,000000,2.98678,3.01327,2.8562,2.98678,69823.041139777,0
+PKOH.US,D,20090324,000000,2.90868,2.96098,2.62064,2.62064,16661.912753551,0
+PKOH.US,D,20090325,000000,2.64654,2.8823,2.62064,2.80371,90112.230365519,0
+PKOH.US,D,20090326,000000,2.8823,3.78188,2.8823,3.6512,75174.594053674,0
+PKOH.US,D,20090327,000000,3.53746,3.53746,2.72513,2.72513,59783.040445338,0
+PKOH.US,D,20090330,000000,2.77762,3.23179,2.55044,2.59415,83628.422897732,0
+PKOH.US,D,20090331,000000,2.65551,2.87373,2.65551,2.84744,21454.954452525,0
+PKOH.US,D,20090401,000000,2.83838,2.83838,2.33221,2.48918,189396.230355,0
+PKOH.US,D,20090402,000000,2.61148,2.6817,2.48918,2.62064,57185.455558478,0
+PKOH.US,D,20090403,000000,2.62064,2.80371,2.62064,2.73389,28455.638662849,0
+PKOH.US,D,20090406,000000,2.62064,3.05709,2.62064,3.03109,38907.922181396,0
+PKOH.US,D,20090407,000000,2.95221,3.14414,2.84744,3.0046,45118.566891337,0
+PKOH.US,D,20090408,000000,3.03109,3.14414,3.02203,3.14414,11813.019933086,0
+PKOH.US,D,20090409,000000,3.18827,3.45907,3.07462,3.44174,33345.150480764,0
+PKOH.US,D,20090413,000000,3.36306,3.49374,3.26646,3.49374,32264.685148623,0
+PKOH.US,D,20090414,000000,3.39792,3.45907,3.17064,3.3017,26478.508962023,0
+PKOH.US,D,20090415,000000,3.36306,3.44174,3.17064,3.44174,23362.016382753,0
+PKOH.US,D,20090416,000000,3.45001,3.58109,3.24046,3.57232,48298.018916652,0
+PKOH.US,D,20090417,000000,3.58109,3.93057,3.52003,3.83437,36066.623309842,0
+PKOH.US,D,20090420,000000,3.87819,3.9741,3.35409,3.38019,41752.267477757,0
+PKOH.US,D,20090421,000000,3.37133,3.64203,3.34513,3.58109,21573.765020064,0
+PKOH.US,D,20090422,000000,3.5024,3.83437,3.37133,3.70309,20008.918143343,0
+PKOH.US,D,20090423,000000,3.69482,3.86046,3.5287,3.63337,22533.388834795,0
+PKOH.US,D,20090424,000000,3.43238,3.84313,3.43238,3.73805,39832.004373359,0
+PKOH.US,D,20090427,000000,3.59881,3.59881,3.45001,3.48507,26988.277380006,0
+PKOH.US,D,20090428,000000,3.46754,3.74711,3.46754,3.54623,25682.376612023,0
+PKOH.US,D,20090429,000000,3.5287,3.93057,3.5287,3.88676,23143.689271465,0
+PKOH.US,D,20090430,000000,3.9479,4.09641,3.9479,4.06165,23473.718625738,0
+PKOH.US,D,20090501,000000,4.07937,4.10527,3.6249,3.66843,34373.826591158,0
+PKOH.US,D,20090504,000000,3.7995,3.80837,3.56366,3.60727,27896.11197299,0
+PKOH.US,D,20090505,000000,3.60727,4.1488,3.60727,3.87819,54925.008350445,0
+PKOH.US,D,20090506,000000,3.95677,4.40208,3.95677,4.10527,48651.404194458,0
+PKOH.US,D,20090507,000000,4.20995,4.57668,4.02678,4.10527,58151.172222827,0
+PKOH.US,D,20090508,000000,4.29729,4.55068,4.22758,4.55068,43732.443603392,0
+PKOH.US,D,20090511,000000,4.30606,4.41094,3.71196,4.14003,77244.131973697,0
+PKOH.US,D,20090512,000000,4.16633,4.27996,3.48507,3.79104,51812.577670921,0
+PKOH.US,D,20090513,000000,3.68586,3.70309,3.40648,3.40648,27021.788052902,0
+PKOH.US,D,20090514,000000,3.44174,3.53746,3.42411,3.45907,38359.565715835,0
+PKOH.US,D,20090515,000000,3.44174,3.45001,2.47165,2.72513,117337.11340566,0
+PKOH.US,D,20090518,000000,2.83838,3.36306,2.72513,3.1792,59872.402239725,0
+PKOH.US,D,20090519,000000,3.14414,3.34513,2.79535,2.8562,76221.54871292,0
+PKOH.US,D,20090520,000000,2.99594,3.08309,2.84744,2.87373,40035.099360604,0
+PKOH.US,D,20090521,000000,2.81238,3.03109,2.62064,2.66368,29802.158428281,0
+PKOH.US,D,20090522,000000,2.6817,2.95221,2.62911,2.6817,20280.049951315,0
+PKOH.US,D,20090526,000000,2.67284,3.10948,2.67284,3.09185,35265.413585162,0
+PKOH.US,D,20090527,000000,3.05709,3.36306,2.90868,3.16197,43245.015634005,0
+PKOH.US,D,20090528,000000,3.18827,3.18827,2.8823,2.89097,19793.637456865,0
+PKOH.US,D,20090529,000000,2.89097,3.16197,2.80371,2.94374,49798.89087239,0
+PKOH.US,D,20090601,000000,3.02203,3.3017,3.02203,3.29284,49833.417020221,0
+PKOH.US,D,20090602,000000,3.36306,3.80837,3.24903,3.75598,56806.683407267,0
+PKOH.US,D,20090603,000000,3.75598,3.75598,3.31903,3.43238,22270.380826313,0
+PKOH.US,D,20090604,000000,3.45001,3.66843,3.42411,3.60727,39195.301588346,0
+PKOH.US,D,20090605,000000,3.66843,3.72978,3.5287,3.60727,37392.83357655,0
+PKOH.US,D,20090608,000000,3.67729,3.71196,3.5024,3.56366,22923.331210304,0
+PKOH.US,D,20090609,000000,3.58965,3.58965,3.26646,3.38019,30654.141899772,0
+PKOH.US,D,20090610,000000,3.44174,3.63337,3.3017,3.33656,32858.737986313,0
+PKOH.US,D,20090611,000000,3.36306,3.70309,3.26646,3.41495,18802.533919111,0
+PKOH.US,D,20090612,000000,3.43238,3.58965,3.24903,3.39792,32803.902339757,0
+PKOH.US,D,20090615,000000,3.29284,3.65956,3.29284,3.52003,34030.596062715,0
+PKOH.US,D,20090616,000000,3.59881,3.61595,3.24903,3.34513,32333.737444285,0
+PKOH.US,D,20090617,000000,3.33656,3.47641,3.27531,3.35409,24864.919288364,0
+PKOH.US,D,20090618,000000,3.35409,3.40648,3.23179,3.31027,29174.594917695,0
+PKOH.US,D,20090619,000000,3.45001,3.46754,3.23179,3.26646,43696.901980624,0
+PKOH.US,D,20090622,000000,3.22283,3.31027,3.14414,3.14414,32196.648327896,0
+PKOH.US,D,20090623,000000,3.22283,3.22283,2.93488,3.08309,31099.935396775,0
+PKOH.US,D,20090624,000000,3.14414,3.33656,3.02203,3.16197,17205.191844431,0
+PKOH.US,D,20090625,000000,3.10948,3.46754,3.06586,3.46754,26540.452933132,0
+PKOH.US,D,20090626,000000,3.42411,3.44174,2.83011,2.83011,1396643.6082841,0
+PKOH.US,D,20090629,000000,2.83838,2.96098,2.63768,2.708,119879.86264597,0
+PKOH.US,D,20090630,000000,2.75132,3.05709,2.72513,2.98678,71674.251948512,0
+PKOH.US,D,20090701,000000,2.92602,3.0046,2.72513,2.77762,129684.2731552,0
+PKOH.US,D,20090702,000000,2.81238,2.86497,2.65551,2.77762,36368.219365901,0
+PKOH.US,D,20090706,000000,2.80371,2.94374,2.61148,2.61148,32733.834569158,0
+PKOH.US,D,20090707,000000,2.56787,2.67284,2.40213,2.40213,41469.965445486,0
+PKOH.US,D,20090708,000000,2.52424,2.55044,2.4103,2.48052,18489.767638753,0
+PKOH.US,D,20090709,000000,2.52424,2.57662,2.34934,2.44556,43043.951596632,0
+PKOH.US,D,20090710,000000,2.40213,2.57662,2.40213,2.51567,8713.790427732,0
+PKOH.US,D,20090713,000000,2.50681,2.51567,2.48918,2.49815,15874.919677979,0
+PKOH.US,D,20090714,000000,2.52424,2.62064,2.40213,2.59415,60037.924654329,0
+PKOH.US,D,20090715,000000,2.6817,2.90868,2.44556,2.80371,131043.99409481,0
+PKOH.US,D,20090716,000000,2.78618,2.89097,2.78618,2.83838,4523.9408408747,0
+PKOH.US,D,20090717,000000,2.82124,2.82124,2.76885,2.77762,3031.1926846265,0
+PKOH.US,D,20090720,000000,2.84744,2.84744,2.67284,2.75132,10829.024719885,0
+PKOH.US,D,20090721,000000,2.84744,2.95221,2.66368,2.71636,9476.4121048357,0
+PKOH.US,D,20090722,000000,2.69903,2.76009,2.62064,2.69903,9188.0172229483,0
+PKOH.US,D,20090723,000000,2.74276,2.96964,2.71636,2.96964,94230.99670684,0
+PKOH.US,D,20090724,000000,3.04843,3.37133,2.96098,3.36306,46583.897224307,0
+PKOH.US,D,20090727,000000,3.40648,3.49374,3.28407,3.3017,25642.773089511,0
+PKOH.US,D,20090728,000000,3.34513,3.42411,3.06586,3.39792,47193.182186041,0
+PKOH.US,D,20090729,000000,3.66843,4.472,3.61595,4.39351,165883.92368169,0
+PKOH.US,D,20090730,000000,4.46323,4.83902,4.27996,4.73404,125399.98439928,0
+PKOH.US,D,20090731,000000,5.02208,5.65114,4.75167,5.45036,100001.9407694,0
+PKOH.US,D,20090803,000000,5.62505,6.29774,5.62505,6.07046,115671.73451026,0
+PKOH.US,D,20090804,000000,6.15791,6.34108,5.58123,6.2363,97663.301991275,0
+PKOH.US,D,20090805,000000,6.1841,6.28869,5.96549,6.28002,137864.93924142,0
+PKOH.US,D,20090806,000000,6.27135,6.28869,6.09695,6.21906,56570.077747126,0
+PKOH.US,D,20090807,000000,6.28869,6.72552,6.08769,6.55939,70315.546483845,0
+PKOH.US,D,20090810,000000,6.507,7.64273,6.37632,7.4768,161504.18028176,0
+PKOH.US,D,20090811,000000,7.30191,7.46783,7.13607,7.38058,74634.361387603,0
+PKOH.US,D,20090812,000000,7.31047,7.66873,7.11884,7.36325,168322.07900356,0
+PKOH.US,D,20090813,000000,7.4506,7.46783,6.63828,6.8042,106988.40833062,0
+PKOH.US,D,20090814,000000,6.82154,6.82154,5.53741,5.84328,130415.41510929,0
+PKOH.US,D,20090817,000000,5.65982,5.87834,5.58123,5.84328,41432.392872846,0
+PKOH.US,D,20090818,000000,5.89567,6.34974,5.84328,5.94796,27568.113568589,0
+PKOH.US,D,20090819,000000,5.93949,6.49864,5.93083,6.39366,47153.578663529,0
+PKOH.US,D,20090820,000000,6.44595,6.47214,6.25373,6.43698,18280.579801892,0
+PKOH.US,D,20090821,000000,6.46338,7.65987,6.35879,6.96984,91134.813626295,0
+PKOH.US,D,20090824,000000,7.38925,8.14062,7.22342,7.40698,201330.0918055,0
+PKOH.US,D,20090825,000000,7.45927,7.99203,7.43307,7.59901,112446.58611281,0
+PKOH.US,D,20090826,000000,7.6512,7.79133,7.43307,7.6512,59351.463597442,0
+PKOH.US,D,20090827,000000,7.46783,7.80856,7.46783,7.64273,52139.560600385,0
+PKOH.US,D,20090828,000000,7.59901,7.68645,7.40698,7.51166,32971.455704234,0
+PKOH.US,D,20090831,000000,7.21456,7.21456,6.28869,6.43698,128006.70856057,0
+PKOH.US,D,20090901,000000,6.32403,6.32403,5.86947,5.86947,48732.642189356,0
+PKOH.US,D,20090902,000000,5.79098,6.00074,5.67744,5.79975,59258.03990331,0
+PKOH.US,D,20090903,000000,5.89567,6.09695,5.72116,6.02683,30607.430052706,0
+PKOH.US,D,20090904,000000,5.96549,6.01788,5.57247,5.95711,23564.095895062,0
+PKOH.US,D,20090908,000000,6.08769,6.09695,5.67744,6.07046,22962.934732817,0
+PKOH.US,D,20090909,000000,5.98302,6.58559,5.96549,6.58559,80551.533840976,0
+PKOH.US,D,20090910,000000,6.52463,7.17123,6.52463,6.94365,97831.870830687,0
+PKOH.US,D,20090911,000000,6.81297,7.42451,6.37632,7.20619,74069.757323062,0
+PKOH.US,D,20090914,000000,7.07491,7.42451,6.74305,7.34563,87663.920294284,0
+PKOH.US,D,20090915,000000,7.40698,7.69511,6.98747,7.69511,53729.79435051,0
+PKOH.US,D,20090916,000000,7.40698,7.72131,7.36325,7.6512,47769.971949816,0
+PKOH.US,D,20090917,000000,7.54662,7.66873,7.54662,7.60757,18900.019512988,0
+PKOH.US,D,20090918,000000,7.63397,7.86115,7.46783,7.86115,42208.215724121,0
+PKOH.US,D,20090921,000000,7.68645,7.9747,7.12701,7.86115,64372.987157067,0
+PKOH.US,D,20090922,000000,7.88725,7.88725,7.70369,7.7999,28371.354243143,0
+PKOH.US,D,20090923,000000,7.81713,7.81713,7.64273,7.73845,11244.353968801,0
+PKOH.US,D,20090924,000000,7.70369,7.7475,7.41516,7.51166,13407.315582956,0
+PKOH.US,D,20090925,000000,7.44164,7.45927,7.38058,7.42451,20763.416020957,0
+PKOH.US,D,20090928,000000,7.42451,7.65987,7.42451,7.55538,9950.638900052,0
+PKOH.US,D,20090929,000000,7.50279,7.61654,7.50279,7.57291,11074.769654451,0
+PKOH.US,D,20090930,000000,7.60757,7.61654,7.42451,7.61654,59316.937449611,0
+PKOH.US,D,20091001,000000,7.59024,7.59024,7.21456,7.38058,32068.698485931,0
+PKOH.US,D,20091002,000000,6.98747,7.35439,6.98747,7.1534,19274.729764454,0
+PKOH.US,D,20091005,000000,7.24942,7.27581,7.07491,7.26705,39550.717816024,0
+PKOH.US,D,20091006,000000,7.24095,7.24095,7.03995,7.1534,27330.492433513,0
+PKOH.US,D,20091007,000000,7.11884,7.16197,6.63828,6.81297,30088.522360296,0
+PKOH.US,D,20091008,000000,6.84763,6.93498,6.44595,6.46338,48502.129378833,0
+PKOH.US,D,20091009,000000,6.41109,6.54216,6.36717,6.49864,7745.027338575,0
+PKOH.US,D,20091012,000000,6.48977,6.76028,6.38499,6.48091,24690.257599333,0
+PKOH.US,D,20091013,000000,6.41995,6.45491,6.17504,6.25373,20133.821560499,0
+PKOH.US,D,20091014,000000,6.3325,6.98747,6.3325,6.88249,81592.395650605,0
+PKOH.US,D,20091015,000000,6.92671,6.96984,6.8042,6.8042,7072.7829307952,0
+PKOH.US,D,20091016,000000,6.99643,6.99643,6.64703,6.78687,2175.1473133903,0
+PKOH.US,D,20091019,000000,6.81297,6.89156,6.45491,6.63828,78663.765934537,0
+PKOH.US,D,20091020,000000,6.62085,6.63828,6.41995,6.55113,54415.239932461,0
+PKOH.US,D,20091021,000000,6.46338,6.81297,6.41995,6.72552,54378.682834757,0
+PKOH.US,D,20091022,000000,6.68171,6.70789,6.3325,6.69942,18612.640106037,0
+PKOH.US,D,20091023,000000,6.62085,6.62085,6.3325,6.44595,16179.562158846,0
+PKOH.US,D,20091026,000000,6.48977,6.94365,5.86947,5.887,58178.590046105,0
+PKOH.US,D,20091027,000000,6.34974,6.35879,5.90433,5.90433,42928.187453903,0
+PKOH.US,D,20091028,000000,6.02683,6.36717,5.52943,5.53741,19502.196150169,0
+PKOH.US,D,20091029,000000,5.53741,5.96549,5.42386,5.85204,27740.744307747,0
+PKOH.US,D,20091030,000000,5.887,5.887,5.43283,5.43283,3243.4269462972,0
+PKOH.US,D,20091102,000000,5.43283,5.70363,5.43283,5.58123,26416.564990912,0
+PKOH.US,D,20091103,000000,4.90017,5.10116,4.28873,4.42817,119273.62410905,0
+PKOH.US,D,20091104,000000,4.45427,4.58564,4.25387,4.30606,150647.7377386,0
+PKOH.US,D,20091105,000000,4.36741,4.41941,4.32349,4.36741,43388.197600012,0
+PKOH.US,D,20091106,000000,4.32349,4.40208,4.23615,4.36741,30471.356411252,0
+PKOH.US,D,20091109,000000,4.36741,4.45427,4.19262,4.19262,27833.152526944,0
+PKOH.US,D,20091110,000000,4.23615,4.45427,4.23615,4.41094,55546.479011414,0
+PKOH.US,D,20091111,000000,4.36741,4.49839,4.30606,4.32349,129467.97699378,0
+PKOH.US,D,20091112,000000,4.36741,4.42817,3.99153,4.11384,149872.93036226,0
+PKOH.US,D,20091113,000000,4.27996,4.36741,4.1488,4.19262,38308.791969024,0
+PKOH.US,D,20091116,000000,4.27101,4.36741,4.1488,4.36741,39199.363488092,0
+PKOH.US,D,20091117,000000,4.45427,4.53315,4.42817,4.48076,60398.418256688,0
+PKOH.US,D,20091118,000000,4.49839,4.51542,4.40208,4.43723,24586.679155839,0
+PKOH.US,D,20091119,000000,4.37578,4.43723,4.1488,4.33226,61012.780593104,0
+PKOH.US,D,20091120,000000,4.23615,4.36741,4.1488,4.15786,12024.23871982,0
+PKOH.US,D,20091123,000000,4.28873,4.4458,4.11384,4.15786,105584.00649382,0
+PKOH.US,D,20091124,000000,4.11384,4.16633,3.93057,3.93057,30935.428457106,0
+PKOH.US,D,20091125,000000,4.00906,4.02678,3.75598,3.75598,51974.038185781,0
+PKOH.US,D,20091127,000000,3.66843,4.09641,3.66843,4.04422,33646.746536822,0
+PKOH.US,D,20091130,000000,4.06165,4.07011,3.8258,3.8258,27078.65464933,0
+PKOH.US,D,20091201,000000,3.92181,3.98276,3.63337,3.71196,58872.159427546,0
+PKOH.US,D,20091202,000000,3.75598,3.96563,3.5024,3.66843,81288.768644674,0
+PKOH.US,D,20091203,000000,3.72978,3.7995,3.63337,3.77341,27877.833424138,0
+PKOH.US,D,20091204,000000,3.8258,4.10527,3.68586,3.96563,105946.53104605,0
+PKOH.US,D,20091207,000000,4.27101,4.62069,4.04422,4.62069,116438.41808711,0
+PKOH.US,D,20091208,000000,4.62069,4.81263,4.58564,4.81263,44225.964422397,0
+PKOH.US,D,20091209,000000,4.79529,4.80376,4.50735,4.62069,38486.500082863,0
+PKOH.US,D,20091210,000000,4.71641,4.71641,4.42817,4.53315,17466.168903041,0
+PKOH.US,D,20091211,000000,4.51542,4.74241,4.41094,4.74241,34473.343134908,0
+PKOH.US,D,20091214,000000,4.68155,5.13572,4.58564,5.0658,52710.257514542,0
+PKOH.US,D,20091215,000000,5.21441,5.50275,4.96132,5.16192,88481.377617944,0
+PKOH.US,D,20091216,000000,5.15345,5.21441,4.94379,5.11849,89202.364822662,0
+PKOH.US,D,20091217,000000,5.0658,5.21441,4.94379,4.98732,29088.279548117,0
+PKOH.US,D,20091218,000000,5.04867,5.04867,4.61144,4.74241,39598.445138028,0
+PKOH.US,D,20091221,000000,4.81263,5.0921,4.62069,4.84759,64018.586404325,0
+PKOH.US,D,20091222,000000,4.90017,5.2408,4.65535,5.20574,74902.446770766,0
+PKOH.US,D,20091223,000000,5.21441,5.45882,4.97895,5.0921,85396.364761698,0
+PKOH.US,D,20091224,000000,5.10116,5.31052,4.83016,5.31052,22693.833874718,0
+PKOH.US,D,20091228,000000,5.37187,5.37187,4.62069,5.0658,85473.54085685,0
+PKOH.US,D,20091229,000000,4.89131,4.98732,4.69918,4.91751,34052.936511311,0
+PKOH.US,D,20091230,000000,4.79529,5.02208,4.64679,4.9697,30856.221412081,0
+PKOH.US,D,20091231,000000,4.97895,5.10943,4.77767,4.93474,24494.270936642,0
+PKOH.US,D,20100104,000000,5.02208,5.11849,4.9697,5.10943,11123.51245139,0
+PKOH.US,D,20100105,000000,5.10116,5.38044,5.03981,5.19698,67411.288166246,0
+PKOH.US,D,20100106,000000,5.14449,5.32814,4.9697,5.24937,56028.82960612,0
+PKOH.US,D,20100107,000000,5.267,5.267,4.99598,5.21441,24449.590039448,0
+PKOH.US,D,20100108,000000,5.2408,5.50275,5.12726,5.41549,49570.40901174,0
+PKOH.US,D,20100111,000000,5.39787,5.93083,5.31938,5.87834,39447.13937253,0
+PKOH.US,D,20100112,000000,5.81738,7.11884,5.77355,6.97919,136823.06195685,0
+PKOH.US,D,20100113,000000,7.04882,7.36325,6.94365,7.33687,103624.13986691,0
+PKOH.US,D,20100114,000000,7.18826,7.28467,6.93498,7.23199,46521.953253198,0
+PKOH.US,D,20100115,000000,7.09234,7.38058,6.90879,7.38058,54615.288494897,0
+PKOH.US,D,20100119,000000,7.52032,7.72131,7.36325,7.70369,34361.640891923,0
+PKOH.US,D,20100120,000000,7.7999,8.24511,7.69511,7.99203,84189.980537464,0
+PKOH.US,D,20100121,000000,8.0706,8.17548,7.90468,8.10556,32734.850044094,0
+PKOH.US,D,20100122,000000,8.20168,8.20168,7.39821,7.39821,30391.13389129,0
+PKOH.US,D,20100125,000000,7.4506,7.6774,6.96984,7.57291,34684.561921643,0
+PKOH.US,D,20100126,000000,7.54662,7.75607,7.35439,7.7475,30610.476477515,0
+PKOH.US,D,20100127,000000,7.85219,7.85219,7.35439,7.66873,26329.234146397,0
+PKOH.US,D,20100128,000000,7.6512,7.68645,7.24942,7.57291,14177.045584613,0
+PKOH.US,D,20100129,000000,7.38058,7.98326,7.31047,7.98326,54520.849325828,0
+PKOH.US,D,20100201,000000,7.86115,8.04461,7.43307,7.93057,35479.678796706,0
+PKOH.US,D,20100202,000000,7.7475,8.00946,7.52919,7.92221,45889.31236793,0
+PKOH.US,D,20100203,000000,7.90468,8.01831,7.7736,7.99203,30059.073587145,0
+PKOH.US,D,20100204,000000,7.9484,8.03555,7.68645,7.93057,31663.523986378,0
+PKOH.US,D,20100205,000000,8.00946,8.00946,7.36325,7.38925,24146.978508454,0
+PKOH.US,D,20100208,000000,7.38925,7.52032,7.11884,7.1534,35179.098215583,0
+PKOH.US,D,20100209,000000,7.1534,7.43307,6.86526,6.86526,39134.373092173,0
+PKOH.US,D,20100210,000000,6.83907,7.13607,6.60302,6.98747,15216.891919306,0
+PKOH.US,D,20100211,000000,7.19732,7.20619,6.96148,7.16197,14851.320942266,0
+PKOH.US,D,20100212,000000,7.07491,7.07491,6.72552,6.75162,29255.832912593,0
+PKOH.US,D,20100216,000000,6.73409,6.90052,6.507,6.75162,18745.667322682,0
+PKOH.US,D,20100217,000000,6.78687,6.78687,6.25373,6.45491,66994.943442395,0
+PKOH.US,D,20100218,000000,6.31478,6.57732,5.87834,6.46338,61571.291808027,0
+PKOH.US,D,20100219,000000,6.54216,6.84763,6.30622,6.83907,33356.320705062,0
+PKOH.US,D,20100222,000000,6.84763,7.61654,6.69942,7.34563,55145.366411606,0
+PKOH.US,D,20100223,000000,7.44164,7.46783,6.8042,7.28467,16859.930366115,0
+PKOH.US,D,20100224,000000,7.38925,7.6251,7.11884,7.16197,26583.102880453,0
+PKOH.US,D,20100225,000000,7.24942,7.24942,6.98747,7.16197,11816.066357894,0
+PKOH.US,D,20100226,000000,6.84763,7.19732,6.84763,7.005,21875.361076122,0
+PKOH.US,D,20100301,000000,6.92671,7.42451,6.63828,7.42451,44598.643723991,0
+PKOH.US,D,20100302,000000,7.17969,7.89591,7.17969,7.83466,54540.143349617,0
+PKOH.US,D,20100303,000000,7.57291,8.07937,7.57291,7.89591,67420.427440673,0
+PKOH.US,D,20100304,000000,8.00079,8.12309,7.7736,8.0706,49817.169421242,0
+PKOH.US,D,20100305,000000,8.11443,8.11443,7.73845,7.95687,29103.511672159,0
+PKOH.US,D,20100308,000000,7.95687,7.98326,7.65987,7.86972,30566.811055257,0
+PKOH.US,D,20100309,000000,7.9484,8.69879,7.9484,8.40178,64287.687262423,0
+PKOH.US,D,20100310,000000,8.52468,8.66373,8.25427,8.51562,26550.607682494,0
+PKOH.US,D,20100311,000000,8.60454,8.61281,7.96603,8.50647,24245.479577267,0
+PKOH.US,D,20100312,000000,8.51562,8.60454,8.16652,8.45466,14698.999701833,0
+PKOH.US,D,20100315,000000,8.57727,8.63862,8.37657,8.51562,41854.830446315,0
+PKOH.US,D,20100316,000000,8.31513,8.55904,8.25427,8.47259,29574.692042567,0
+PKOH.US,D,20100317,000000,8.50647,8.54989,8.28027,8.47259,20834.499266493,0
+PKOH.US,D,20100318,000000,8.41911,8.56821,8.26274,8.46352,34701.824995558,0
+PKOH.US,D,20100319,000000,8.54989,8.61281,7.70369,7.70369,51684.627828957,0
+PKOH.US,D,20100322,000000,7.71264,8.06194,7.29334,7.29334,74295.192758904,0
+PKOH.US,D,20100323,000000,7.38925,7.6774,7.38925,7.48516,36105.211357419,0
+PKOH.US,D,20100324,000000,7.53795,7.72131,7.29334,7.3282,27761.053806472,0
+PKOH.US,D,20100325,000000,7.51166,7.59901,7.20619,7.20619,45526.787815699,0
+PKOH.US,D,20100326,000000,7.34563,7.68645,7.17123,7.20619,72409.455802338,0
+PKOH.US,D,20100329,000000,7.24942,7.59024,7.12701,7.13607,59121.966261856,0
+PKOH.US,D,20100330,000000,7.11884,7.6251,7.11884,7.58148,35857.43547298,0
+PKOH.US,D,20100331,000000,7.55538,7.80856,7.26705,7.63397,99722.685161936,0
+PKOH.US,D,20100401,000000,7.81713,8.3681,7.68645,8.11443,42561.601001927,0
+PKOH.US,D,20100405,000000,8.14919,8.64679,8.14919,8.62956,51344.443725322,0
+PKOH.US,D,20100406,000000,8.52468,8.73493,8.43714,8.73493,74797.852852334,0
+PKOH.US,D,20100407,000000,8.74399,8.90638,8.42847,8.64679,29293.405485233,0
+PKOH.US,D,20100408,000000,8.7176,8.84059,8.7176,8.7176,24963.420357177,0
+PKOH.US,D,20100409,000000,8.62956,8.79638,8.60454,8.60454,20051.568090665,0
+PKOH.US,D,20100412,000000,8.68962,9.16822,8.68962,9.15089,34199.164902127,0
+PKOH.US,D,20100413,000000,9.03449,9.51279,8.75256,9.41628,58610.166893999,0
+PKOH.US,D,20100414,000000,9.46454,9.71368,9.17689,9.59945,36963.287678528,0
+PKOH.US,D,20100415,000000,9.56695,10.0101,9.54824,9.97565,36986.643602061,0
+PKOH.US,D,20100416,000000,9.95591,9.96573,9.60732,9.72353,37936.112667429,0
+PKOH.US,D,20100419,000000,9.75603,9.98447,9.37985,9.65755,26453.122088617,0
+PKOH.US,D,20100420,000000,9.78261,9.97565,9.67724,9.7639,15479.899927788,0
+PKOH.US,D,20100421,000000,9.73141,10.1578,9.56695,10.1302,36990.705501806,0
+PKOH.US,D,20100422,000000,10.0889,11.5838,9.98447,11.3356,87705.554766669,0
+PKOH.US,D,20100423,000000,11.3819,12.1864,11.3819,11.828,33553.32284269,0
+PKOH.US,D,20100426,000000,11.9038,13.0845,11.8792,11.9737,96482.304640447,0
+PKOH.US,D,20100427,000000,12.0269,12.0269,10.0446,10.5507,94810.832895424,0
+PKOH.US,D,20100428,000000,10.6984,11.8368,10.6984,11.5926,44156.912126733,0
+PKOH.US,D,20100429,000000,11.8014,12.8502,11.4941,11.956,60516.21334929,0
+PKOH.US,D,20100430,000000,12.2287,12.4306,11.0037,11.2411,35136.448268262,0
+PKOH.US,D,20100503,000000,11.181,12.1864,11.181,11.8368,71145.189506739,0
+PKOH.US,D,20100504,000000,12.1313,12.1313,11.1996,11.6754,70167.287143156,0
+PKOH.US,D,20100505,000000,11.2568,12.0544,10.6719,11.9402,76047.902498826,0
+PKOH.US,D,20100506,000000,11.7925,11.7925,10.7506,11.1278,60349.67545975,0
+PKOH.US,D,20100507,000000,11.4075,12.0633,10.6394,10.9171,55697.784776911,0
+PKOH.US,D,20100510,000000,11.4705,11.8191,11.0589,11.7571,47647.099482533,0
+PKOH.US,D,20100511,000000,11.9038,11.9038,11.2096,11.7571,88817.499821833,0
+PKOH.US,D,20100512,000000,11.8457,12.4385,11.7305,12.3509,51196.184384633,0
+PKOH.US,D,20100513,000000,12.4306,12.7616,12.0889,12.2287,38942.448329227,0
+PKOH.US,D,20100514,000000,12.2977,12.535,11.5129,12.019,33027.306825726,0
+PKOH.US,D,20100517,000000,12.3056,12.4306,11.7473,12.4129,23836.243177969,0
+PKOH.US,D,20100518,000000,12.6729,12.8225,12.2287,12.4454,39934.567341917,0
+PKOH.US,D,20100519,000000,12.3597,12.3597,11.828,12.0544,31651.338287144,0
+PKOH.US,D,20100520,000000,11.828,11.8545,10.9171,11.4784,43786.263775012,0
+PKOH.US,D,20100521,000000,11.0205,12.0003,10.9525,11.6832,30549.547981341,0
+PKOH.US,D,20100524,000000,11.7019,12.2287,11.7019,12.0544,34840.945061821,0
+PKOH.US,D,20100525,000000,11.7118,12.019,10.7792,11.4232,66139.913546096,0
+PKOH.US,D,20100526,000000,11.9737,12.3597,11.4321,12.1057,61759.154671227,0
+PKOH.US,D,20100527,000000,12.3686,12.8738,12.2376,12.8649,53458.662542539,0
+PKOH.US,D,20100528,000000,12.535,12.8649,12.1677,12.7969,55913.06546339,0
+PKOH.US,D,20100601,000000,12.8059,12.8059,12.4218,12.4218,35923.441343835,0
+PKOH.US,D,20100602,000000,12.4543,12.6482,12.3597,12.535,19369.168933523,0
+PKOH.US,D,20100603,000000,12.535,13.3031,12.535,12.857,147107.79211092,0
+PKOH.US,D,20100604,000000,12.4986,13.1032,11.0766,11.9915,213072.02849305,0
+PKOH.US,D,20100607,000000,12.1135,12.3686,11.8792,11.9481,41475.042820168,0
+PKOH.US,D,20100608,000000,11.5029,12.1057,11.4784,11.5838,95943.087449312,0
+PKOH.US,D,20100609,000000,11.6173,12.4385,11.1179,11.2282,136276.73644117,0
+PKOH.US,D,20100610,000000,11.2342,11.8871,11.2342,11.8792,61029.028192084,0
+PKOH.US,D,20100611,000000,11.7473,12.4454,11.7473,12.3597,40904.34590601,0
+PKOH.US,D,20100614,000000,12.8413,13.1721,12.8413,13.1032,176739.35074991,0
+PKOH.US,D,20100615,000000,13.112,13.7659,13.0323,13.4882,83698.490668332,0
+PKOH.US,D,20100616,000000,13.7206,13.8004,13.4616,13.5916,84416.431448242,0
+PKOH.US,D,20100617,000000,13.7659,13.8004,13.4253,13.6015,51479.50189184,0
+PKOH.US,D,20100618,000000,13.695,13.8861,13.5463,13.6852,53854.697767666,0
+PKOH.US,D,20100621,000000,14.0978,14.3273,13.7138,13.7759,50159.38447475,0
+PKOH.US,D,20100622,000000,13.8773,13.9747,13.3878,13.4962,35649.263111055,0
+PKOH.US,D,20100623,000000,13.3799,13.7206,12.9516,13.2382,37297.378932545,0
+PKOH.US,D,20100624,000000,13.1968,14.0644,13.0569,13.3474,65758.094970075,0
+PKOH.US,D,20100625,000000,13.6705,13.957,13.0569,13.6852,1102830.152137,0
+PKOH.US,D,20100628,000000,13.6606,14.0644,13.5178,13.9314,133426.29829518,0
+PKOH.US,D,20100629,000000,13.705,13.8861,13.112,13.182,65447.359639591,0
+PKOH.US,D,20100630,000000,13.1032,13.1032,12.4543,12.5685,41610.100986686,0
+PKOH.US,D,20100701,000000,12.472,13.6793,12.3411,13.3307,73220.820276381,0
+PKOH.US,D,20100702,000000,13.5178,13.5178,11.8457,12.0968,64212.542117143,0
+PKOH.US,D,20100706,000000,12.1392,12.2465,11.372,11.4153,114264.28624865,0
+PKOH.US,D,20100707,000000,11.3897,12.1392,11.3356,12.0968,75814.343263495,0
+PKOH.US,D,20100708,000000,12.2287,12.3411,11.9737,12.2287,45749.176826732,0
+PKOH.US,D,20100709,000000,12.1677,12.2977,11.7748,12.2878,79180.642677074,0
+PKOH.US,D,20100712,000000,12.1677,12.3056,11.5838,11.7925,68900.989897686,0
+PKOH.US,D,20100713,000000,12.0269,12.2199,11.8191,12.2041,68116.027771985,0
+PKOH.US,D,20100714,000000,12.1057,12.1864,11.7305,11.8102,33805.160626873,0
+PKOH.US,D,20100715,000000,11.6655,11.6655,11.2096,11.3897,37166.382665772,0
+PKOH.US,D,20100716,000000,11.2342,11.2342,9.55809,9.83579,226423.49295452,0
+PKOH.US,D,20100719,000000,9.88503,10.0032,9.15955,9.2603,140156.86617247,0
+PKOH.US,D,20100720,000000,8.89791,9.5837,8.74399,9.48325,65757.079495139,0
+PKOH.US,D,20100721,000000,9.5384,9.81905,9.18545,9.19511,40131.569479544,0
+PKOH.US,D,20100722,000000,9.34883,10.1125,9.29339,9.89488,57684.053752164,0
+PKOH.US,D,20100723,000000,9.82594,10.5872,9.74815,10.5419,43008.409973865,0
+PKOH.US,D,20100726,000000,10.5507,11.2657,10.5507,11.2342,88291.48380487,0
+PKOH.US,D,20100727,000000,11.3897,11.6173,11.1633,11.4232,37559.371466091,0
+PKOH.US,D,20100728,000000,11.4232,11.7019,10.473,10.7703,117686.43678372,0
+PKOH.US,D,20100729,000000,10.9781,11.1455,10.1903,10.6138,48723.502914929,0
+PKOH.US,D,20100730,000000,10.3991,11.956,10.3991,11.8368,124032.13966018,0
+PKOH.US,D,20100802,000000,12.019,12.2111,11.6517,12.1766,103200.6868185,0
+PKOH.US,D,20100803,000000,12.149,12.149,11.372,11.372,46825.580259129,0
+PKOH.US,D,20100804,000000,11.4873,12.2465,11.4784,12.2465,49163.203562314,0
+PKOH.US,D,20100805,000000,12.0889,12.0889,11.5129,11.7473,51252.035506125,0
+PKOH.US,D,20100806,000000,11.5129,11.7925,11.2342,11.5463,33451.775349068,0
+PKOH.US,D,20100809,000000,11.6261,12.2376,11.6261,12.1578,53506.389864541,0
+PKOH.US,D,20100810,000000,11.9481,12.1135,11.3454,11.6261,35698.005907993,0
+PKOH.US,D,20100811,000000,11.309,11.309,10.4267,10.4542,59955.671184496,0
+PKOH.US,D,20100812,000000,10.2001,10.7881,10.1056,10.6138,54813.30610746,0
+PKOH.US,D,20100813,000000,10.595,10.6472,10.2386,10.3361,30771.936992374,0
+PKOH.US,D,20100816,000000,10.1815,10.6472,10.1815,10.5872,29090.310497988,0
+PKOH.US,D,20100817,000000,10.7605,10.7979,10.3991,10.5182,33512.703845241,0
+PKOH.US,D,20100818,000000,10.3754,10.6561,10.3449,10.5695,27617.871840465,0
+PKOH.US,D,20100819,000000,10.4808,10.4808,9.83579,10.1735,49786.705173155,0
+PKOH.US,D,20100820,000000,10.0101,10.4641,9.89488,10.4178,45276.980981388,0
+PKOH.US,D,20100823,000000,10.534,10.6984,9.84367,9.85253,30120.002083319,0
+PKOH.US,D,20100824,000000,9.68611,10.3449,9.60732,9.80132,65518.442885126,0
+PKOH.US,D,20100825,000000,9.68611,10.3518,9.6674,10.3449,42538.245078393,0
+PKOH.US,D,20100826,000000,10.3912,10.5695,9.9224,9.9224,12680.23552862,0
+PKOH.US,D,20100827,000000,10.0967,10.3676,9.88503,10.1302,37530.938167877,0
+PKOH.US,D,20100830,000000,10.02,10.2553,9.61619,9.62407,70957.326643539,0
+PKOH.US,D,20100831,000000,9.68611,9.89488,9.5837,9.73141,18226.759630272,0
+PKOH.US,D,20100901,000000,9.93916,10.7418,9.89488,10.733,36454.53473548,0
+PKOH.US,D,20100902,000000,10.723,10.9269,10.3606,10.534,28758.250193843,0
+PKOH.US,D,20100903,000000,10.723,10.9171,10.2464,10.5182,18546.634235182,0
+PKOH.US,D,20100907,000000,10.4641,10.6394,9.82594,9.91261,30678.513298241,0
+PKOH.US,D,20100908,000000,9.92934,10.2189,9.88503,10.1056,22017.527567194,0
+PKOH.US,D,20100909,000000,10.3183,10.3183,9.84367,9.87617,17876.420777275,0
+PKOH.US,D,20100910,000000,9.90374,10.2898,9.82594,10.1204,27901.189347671,0
+PKOH.US,D,20100913,000000,10.1302,10.3606,9.91261,10.2622,34710.964269985,0
+PKOH.US,D,20100914,000000,9.95591,10.6226,9.95591,10.2386,47593.279310913,0
+PKOH.US,D,20100915,000000,10.2287,10.3095,10.0967,10.21,30141.32705698,0
+PKOH.US,D,20100916,000000,10.3272,10.3272,9.87617,10.02,133262.80683045,0
+PKOH.US,D,20100917,000000,10.1302,10.2996,9.95591,10.0377,50730.081388907,0
+PKOH.US,D,20100920,000000,10.0446,10.4542,10.0032,10.3754,80479.435120504,0
+PKOH.US,D,20100921,000000,10.3754,10.595,10.2386,10.3095,33386.784953149,0
+PKOH.US,D,20100922,000000,10.2287,10.3754,10.0032,10.1056,36348.925342113,0
+PKOH.US,D,20100923,000000,9.97565,10.3272,9.97565,10.1302,54041.54515593,0
+PKOH.US,D,20100924,000000,10.3361,10.5271,10.0633,10.4996,79895.537032175,0
+PKOH.US,D,20100927,000000,10.4178,10.988,10.1125,10.7152,51017.460795858,0
+PKOH.US,D,20100928,000000,10.5695,11.1022,10.3518,11.0589,30847.082137655,0
+PKOH.US,D,20100929,000000,10.9781,11.442,10.6719,11.4321,39202.4099129,0
+PKOH.US,D,20100930,000000,11.5129,11.7473,11.2342,11.6173,50874.278829851,0
+PKOH.US,D,20101001,000000,11.7473,11.9225,11.5739,11.6596,22833.969415917,0
+PKOH.US,D,20101004,000000,11.6655,11.6754,11.1553,11.1721,23258.437939258,0
+PKOH.US,D,20101005,000000,11.3631,11.7373,11.2184,11.692,44379.301137766,0
+PKOH.US,D,20101006,000000,11.6754,11.7748,11.309,11.6261,28353.07569429,0
+PKOH.US,D,20101007,000000,11.7659,11.9737,11.4321,11.8545,28688.182423244,0
+PKOH.US,D,20101008,000000,11.8102,12.1864,11.7571,12.0544,25714.871809982,0
+PKOH.US,D,20101011,000000,12.0003,12.1392,11.9126,11.9649,15948.033873387,0
+PKOH.US,D,20101012,000000,11.8871,12.1943,11.7473,12.149,42230.556172718,0
+PKOH.US,D,20101013,000000,12.2376,13.0481,12.149,13.0481,36598.732176423,0
+PKOH.US,D,20101014,000000,12.986,13.1968,12.5439,12.7516,29148.192569353,0
+PKOH.US,D,20101015,000000,12.9683,12.9683,12.6207,12.6995,33866.089123047,0
+PKOH.US,D,20101018,000000,12.7792,13.4518,12.6394,13.444,23026.909653799,0
+PKOH.US,D,20101019,000000,13.1899,13.3967,12.4897,12.6394,47123.114415442,0
+PKOH.US,D,20101020,000000,12.7083,13.0146,12.472,12.6394,28250.512725732,0
+PKOH.US,D,20101021,000000,12.7083,13.1475,12.0003,12.4385,38773.879489814,0
+PKOH.US,D,20101022,000000,12.535,12.535,12.2544,12.4621,9122.0113520938,0
+PKOH.US,D,20101025,000000,12.5084,13.182,12.4543,13.0569,18831.982692261,0
+PKOH.US,D,20101026,000000,12.9269,13.1308,12.7516,12.8649,12375.593047753,0
+PKOH.US,D,20101027,000000,12.727,13.182,12.5606,12.8905,29671.162161509,0
+PKOH.US,D,20101028,000000,13.0757,13.1899,12.727,13.0845,49157.110712696,0
+PKOH.US,D,20101029,000000,13.0402,13.9137,12.9359,13.8773,30459.170712018,0
+PKOH.US,D,20101101,000000,13.8959,14.2357,13.6852,13.9747,56188.259171107,0
+PKOH.US,D,20101102,000000,14.2908,14.9359,14.1481,14.9102,43042.936121696,0
+PKOH.US,D,20101103,000000,14.8817,15.6331,14.0299,15.6331,46850.967132534,0
+PKOH.US,D,20101104,000000,15.9217,16.6651,15.2067,15.7227,114379.03491645,0
+PKOH.US,D,20101105,000000,15.7827,16.2978,15.4539,15.6971,41840.613797208,0
+PKOH.US,D,20101108,000000,15.5641,15.5641,14.6828,14.8305,33205.014939566,0
+PKOH.US,D,20101109,000000,16.5164,16.5499,15.5208,16.4031,74435.328300103,0
+PKOH.US,D,20101110,000000,16.5095,17.251,16.1934,16.6198,48990.572823156,0
+PKOH.US,D,20101111,000000,16.3588,16.6828,15.967,16.4031,50754.452787376,0
+PKOH.US,D,20101112,000000,16.1678,16.2298,15.2067,15.2067,39220.688461752,0
+PKOH.US,D,20101115,000000,15.378,16.1304,15.378,15.6331,103423.07582953,0
+PKOH.US,D,20101116,000000,15.4273,15.4884,14.7173,14.9526,74347.997455588,0
+PKOH.US,D,20101117,000000,14.9615,15.1889,14.7792,14.9871,31206.560265078,0
+PKOH.US,D,20101118,000000,15.2422,15.7404,15.1279,15.5465,43181.040713023,0
+PKOH.US,D,20101119,000000,15.5553,16.2298,15.506,15.967,63712.928448522,0
+PKOH.US,D,20101122,000000,15.8448,16.5095,15.8448,16.4564,37044.525673426,0
+PKOH.US,D,20101123,000000,16.1136,16.3244,15.8871,16.2298,51043.8631442,0
+PKOH.US,D,20101124,000000,16.5017,17.4352,16.0978,17.2658,119515.30714387,0
+PKOH.US,D,20101126,000000,17.1003,17.1358,16.7715,16.8571,11703.348639974,0
+PKOH.US,D,20101129,000000,16.7715,16.9448,16.089,16.8118,48328.483164739,0
+PKOH.US,D,20101130,000000,16.7193,17.1989,16.5341,16.9024,71468.110536459,0
+PKOH.US,D,20101201,000000,17.251,17.3545,16.9793,17.2422,40993.707700398,0
+PKOH.US,D,20101202,000000,17.2077,17.4687,16.8571,17.2756,50376.696111101,0
+PKOH.US,D,20101203,000000,17.1103,17.903,17.0512,17.7592,56921.43207506,0
+PKOH.US,D,20101206,000000,17.6951,18.351,17.5652,17.8104,73251.284524467,0
+PKOH.US,D,20101207,000000,18.1226,18.5637,17.9856,18.3205,74031.169275486,0
+PKOH.US,D,20101208,000000,18.5066,18.7508,18.4288,18.5066,73372.126041877,0
+PKOH.US,D,20101209,000000,18.8237,19.128,18.7184,18.8641,117892.57819578,0
+PKOH.US,D,20101210,000000,19,19.642,18.9448,19.4785,75362.456916875,0
+PKOH.US,D,20101213,000000,19.9749,20.6987,19.642,19.6696,135548.64091189,0
+PKOH.US,D,20101214,000000,19.7405,20.0005,19.5751,19.7848,73173.092954377,0
+PKOH.US,D,20101215,000000,19.8351,20.0005,19.2068,19.5328,52201.504571494,0
+PKOH.US,D,20101216,000000,19.5504,19.9168,17.4687,17.5731,176462.12609233,0
+PKOH.US,D,20101217,000000,17.6351,17.9503,17.0334,17.5465,89508.022778465,0
+PKOH.US,D,20101220,000000,17.903,17.903,17.0412,17.4008,90749.948625466,0
+PKOH.US,D,20101221,000000,17.5907,18.5894,17.5563,18.4978,67375.746543479,0
+PKOH.US,D,20101222,000000,18.4898,18.7784,18.031,18.4288,37236.450436372,0
+PKOH.US,D,20101223,000000,18.4013,18.4288,17.9679,17.9679,22613.611354757,0
+PKOH.US,D,20101227,000000,18.0655,18.3845,17.9679,18.22,28678.027673882,0
+PKOH.US,D,20101228,000000,18.3126,18.3126,17.7592,17.8449,33357.336179999,0
+PKOH.US,D,20101229,000000,18.0132,18.7184,18.0034,18.5549,85128.279378534,0
+PKOH.US,D,20101230,000000,18.5804,18.8828,18.1817,18.6651,37391.818101614,0
+PKOH.US,D,20101231,000000,18.607,18.7607,18.2654,18.2654,16084.107514841,0
+PKOH.US,D,20110103,000000,18.7085,20.3077,18.4436,19.9749,86031.036596837,0
+PKOH.US,D,20110104,000000,20.0448,20.1314,18.1226,19.1093,108141.98785816,0
+PKOH.US,D,20110105,000000,19.19,19.3151,18.935,19.1467,27775.27045558,0
+PKOH.US,D,20110106,000000,19.2501,19.8527,19.0089,19.7228,24903.50733594,0
+PKOH.US,D,20110107,000000,19.8705,20.0625,19.128,19.2875,28155.058081727,0
+PKOH.US,D,20110110,000000,19.5594,20.036,18.8641,19.9266,43065.276570294,0
+PKOH.US,D,20110111,000000,20.0813,20.2467,19.7484,20.1492,46422.436709448,0
+PKOH.US,D,20110112,000000,20.3501,20.5647,20.1492,20.1945,26281.506824395,0
+PKOH.US,D,20110113,000000,20.2378,20.8071,20.1314,20.5194,18258.239353295,0
+PKOH.US,D,20110114,000000,20.615,21.1399,20.4367,21.0768,31820.922601493,0
+PKOH.US,D,20110118,000000,20.8917,21.2138,20.5372,21.1399,82386.497050731,0
+PKOH.US,D,20110119,000000,21.1044,21.1399,19.6696,19.8527,69596.590228999,0
+PKOH.US,D,20110120,000000,19.7848,19.9827,18.4623,18.4623,40523.542804927,0
+PKOH.US,D,20110121,000000,18.4978,19.1802,18.4978,18.5155,38279.343195873,0
+PKOH.US,D,20110124,000000,18.5451,19.3407,18.48,19.1615,32037.218762909,0
+PKOH.US,D,20110125,000000,18.9734,19.0177,18.4978,18.5155,72315.016633269,0
+PKOH.US,D,20110126,000000,18.7262,19.1369,18.5894,18.7085,98550.827085534,0
+PKOH.US,D,20110127,000000,18.8158,19.7405,18.4978,19.6007,49067.748918309,0
+PKOH.US,D,20110128,000000,19.6962,20.0911,18.3442,18.5637,70254.617987672,0
+PKOH.US,D,20110131,000000,18.607,18.9901,17.903,17.9601,110698.95374757,0
+PKOH.US,D,20110201,000000,18.1038,18.2013,17.4254,17.8449,108341.02094567,0
+PKOH.US,D,20110202,000000,17.8291,18.9734,17.6164,18.742,44847.435083365,0
+PKOH.US,D,20110203,000000,18.8237,19.5751,18.5637,19.5662,33624.406088226,0
+PKOH.US,D,20110204,000000,19.4589,19.5229,18.8484,19.4126,28824.256064699,0
+PKOH.US,D,20110207,000000,19.5662,20.482,19.5328,20.2132,42366.629814171,0
+PKOH.US,D,20110208,000000,20.098,20.5973,19.7139,20.3363,54949.379748915,0
+PKOH.US,D,20110209,000000,20.2999,21.3811,19.9749,20.6603,123228.89898563,0
+PKOH.US,D,20110210,000000,20.4555,21.132,20.1492,20.1777,38244.817048042,0
+PKOH.US,D,20110211,000000,20.1137,20.6061,19.7317,20.2822,28520.629058767,0
+PKOH.US,D,20110214,000000,20.359,20.5096,20.1069,20.1314,23279.762912919,0
+PKOH.US,D,20110215,000000,20.1314,20.5549,19.8084,19.8449,45809.089847968,0
+PKOH.US,D,20110216,000000,20.0813,20.5647,19.9168,19.9581,31409.655252322,0
+PKOH.US,D,20110218,000000,19.7317,20.4909,19.6322,19.8449,35629.969087266,0
+PKOH.US,D,20110222,000000,19.5594,19.9335,19.1615,19.1802,89628.864295876,0
+PKOH.US,D,20110223,000000,19.1802,19.2403,16.5864,16.8306,115439.19074986,0
+PKOH.US,D,20110224,000000,16.7961,19.1536,16.3431,19.1536,100513.74013725,0
+PKOH.US,D,20110225,000000,19.19,19.9581,18.8729,19.898,69906.310084547,0
+PKOH.US,D,20110228,000000,20.0625,20.1314,18.6307,19.2875,43250.093008686,0
+PKOH.US,D,20110301,000000,19.2875,19.8006,17.9601,18.0132,41821.31977342,0
+PKOH.US,D,20110302,000000,18.0792,18.4189,17.6863,18.3678,32596.745452768,0
+PKOH.US,D,20110303,000000,18.615,19.7228,18.615,19.5504,30719.13229569,0
+PKOH.US,D,20110304,000000,19.3968,19.5504,19.0502,19.3407,27487.891048628,0
+PKOH.US,D,20110307,000000,19.2314,19.2579,17.381,17.9946,78365.216303287,0
+PKOH.US,D,20110308,000000,17.903,18.3678,17.2589,18.3284,96753.436448419,0
+PKOH.US,D,20110309,000000,17.8665,18.48,17.766,18.1472,48248.260644777,0
+PKOH.US,D,20110310,000000,17.7227,17.7494,16.9595,17.2589,46744.342264231,0
+PKOH.US,D,20110311,000000,17.4008,17.5386,16.6021,16.7626,39623.832011433,0
+PKOH.US,D,20110314,000000,16.7537,16.7537,15.5917,15.6144,66533.91782135,0
+PKOH.US,D,20110315,000000,14.928,15.8802,14.8059,15.705,77878.803808837,0
+PKOH.US,D,20110316,000000,15.705,16.4031,15.4076,16.1136,104208.03795524,0
+PKOH.US,D,20110317,000000,16.351,16.4829,16.1048,16.2112,46543.278226858,0
+PKOH.US,D,20110318,000000,16.5017,17.2077,16.3933,17.0925,87030.26393408,0
+PKOH.US,D,20110321,000000,17.2165,17.6686,17.1644,17.6607,55597.252758225,0
+PKOH.US,D,20110322,000000,17.6528,18.3353,17.5465,17.8104,32853.660611632,0
+PKOH.US,D,20110323,000000,17.6686,17.6686,16.8749,17.2245,18807.611293791,0
+PKOH.US,D,20110324,000000,17.3289,17.6528,17.1269,17.2165,28931.896407937,0
+PKOH.US,D,20110325,000000,17.4184,17.9679,17.2846,17.4589,36766.285540901,0
+PKOH.US,D,20110328,000000,17.5652,17.6085,17.1989,17.1989,31890.990372093,0
+PKOH.US,D,20110329,000000,17.1358,17.8754,16.9793,17.7848,41956.377939937,0
+PKOH.US,D,20110330,000000,17.6085,18.2388,17.6085,18.2299,16059.736116372,0
+PKOH.US,D,20110331,000000,18.0034,18.2299,17.8852,18.0487,39642.110560284,0
+PKOH.US,D,20110401,000000,18.0575,18.4534,17.9601,17.9601,22126.183385369,0
+PKOH.US,D,20110404,000000,18.1226,18.2013,17.903,18.031,19196.538194365,0
+PKOH.US,D,20110405,000000,17.9128,18.0487,17.3111,17.4254,24457.713838938,0
+PKOH.US,D,20110406,000000,17.5218,17.8596,16.8936,17.6951,51241.880756763,0
+PKOH.US,D,20110407,000000,17.8754,17.9128,17.2589,17.2658,20967.526483138,0
+PKOH.US,D,20110408,000000,17.4421,17.4421,16.5864,16.7872,67462.061913058,0
+PKOH.US,D,20110411,000000,16.7271,16.7271,16.2811,16.5341,30448.000487719,0
+PKOH.US,D,20110412,000000,16.3431,16.412,16.0034,16.0269,34533.256156145,0
+PKOH.US,D,20110413,000000,16.3657,16.927,16.3155,16.6474,41566.435564428,0
+PKOH.US,D,20110414,000000,16.4662,16.9595,16.4662,16.7715,29114.681896458,0
+PKOH.US,D,20110415,000000,16.7193,17.1003,16.5017,17.0412,39561.888040323,0
+PKOH.US,D,20110418,000000,16.5253,17.0767,16.3933,17.0137,43996.46708681,0
+PKOH.US,D,20110419,000000,17.0925,17.1269,16.3933,16.9881,48503.144853769,0
+PKOH.US,D,20110420,000000,17.4106,17.4106,17.06,17.2333,22468.398438877,0
+PKOH.US,D,20110421,000000,17.1358,17.3633,16.7537,17.2077,30430.737413803,0
+PKOH.US,D,20110425,000000,17.1644,17.2165,16.9881,17.1269,31351.773180958,0
+PKOH.US,D,20110426,000000,17.2658,17.2756,16.9979,17.1811,46007.107460532,0
+PKOH.US,D,20110427,000000,17.1457,17.4184,16.9595,17.32,36900.328232481,0
+PKOH.US,D,20110428,000000,17.3475,18.3924,17.3475,18.3598,55270.269828761,0
+PKOH.US,D,20110429,000000,18.3766,18.7873,18.3353,18.6238,36494.138257992,0
+PKOH.US,D,20110502,000000,18.7184,18.8641,18.0399,18.1038,33457.868198684,0
+PKOH.US,D,20110503,000000,18.1038,18.1639,17.2658,17.512,30537.362282107,0
+PKOH.US,D,20110504,000000,17.4687,17.5731,16.6474,16.7351,57918.628462432,0
+PKOH.US,D,20110505,000000,16.4918,16.9694,16.2978,16.6021,38472.283433756,0
+PKOH.US,D,20110506,000000,16.6109,17.4008,16.4662,16.9192,122288.56919469,0
+PKOH.US,D,20110509,000000,16.9979,17.4874,16.6385,17.4785,48547.825750962,0
+PKOH.US,D,20110510,000000,19.6007,20.9774,19.4314,20.8514,203281.83463293,0
+PKOH.US,D,20110511,000000,20.6445,20.9439,20.292,20.5727,67793.106742267,0
+PKOH.US,D,20110512,000000,20.482,20.9616,20.2467,20.6987,39607.584412453,0
+PKOH.US,D,20110513,000000,20.7272,20.7272,19.5662,19.898,57288.018527037,0
+PKOH.US,D,20110516,000000,20.9616,21.3122,19.7405,19.7848,150107.50507253,0
+PKOH.US,D,20110517,000000,20.036,20.036,19.1093,19.2875,50418.330583486,0
+PKOH.US,D,20110518,000000,19.0502,19.7928,18.615,19.6075,109515.92544687,0
+PKOH.US,D,20110519,000000,19.7317,19.9414,19.068,19.2403,30348.483943969,0
+PKOH.US,D,20110520,000000,19.0502,19.2875,18.3924,18.4189,50930.129951343,0
+PKOH.US,D,20110523,000000,17.9403,17.9503,17.4184,17.4184,65183.336156173,0
+PKOH.US,D,20110524,000000,17.5907,18.1226,17.4184,17.5465,81274.551995567,0
+PKOH.US,D,20110525,000000,17.4184,18.2742,17.3731,18.0792,183853.7681531,0
+PKOH.US,D,20110526,000000,18.0034,18.351,17.9679,18.2565,61530.672810578,0
+PKOH.US,D,20110527,000000,18.4436,19.128,18.4288,18.7262,73021.787188881,0
+PKOH.US,D,20110531,000000,19.2501,19.2501,18.3924,18.5716,114262.25529878,0
+PKOH.US,D,20110601,000000,18.4534,18.5155,17.2589,17.4421,89823.835483631,0
+PKOH.US,D,20110602,000000,17.4254,17.7494,17.3909,17.5386,31508.156321136,0
+PKOH.US,D,20110603,000000,17.0137,17.3633,16.7026,17.0334,37454.77754766,0
+PKOH.US,D,20110606,000000,17.0236,17.2077,16.0447,16.1225,60918.341424035,0
+PKOH.US,D,20110607,000000,16.2899,16.4464,15.8083,16.089,83344.08991559,0
+PKOH.US,D,20110608,000000,16.2899,16.542,16.0034,16.1855,88112.760216095,0
+PKOH.US,D,20110609,000000,16.3155,17.0078,16.0802,16.6828,83610.144348881,0
+PKOH.US,D,20110610,000000,16.5253,16.7784,15.9945,16.1934,53909.533414221,0
+PKOH.US,D,20110613,000000,16.2978,16.4464,15.7227,16.0802,55145.366411606,0
+PKOH.US,D,20110614,000000,16.3736,16.9192,16.3736,16.6926,57748.028673145,0
+PKOH.US,D,20110615,000000,16.3933,16.6297,15.506,15.7493,55571.86588482,0
+PKOH.US,D,20110616,000000,15.7493,16.3342,15.251,15.6971,47622.728084063,0
+PKOH.US,D,20110617,000000,15.8714,16.2022,15.7493,16.1678,77708.204019551,0
+PKOH.US,D,20110620,000000,16.0201,16.4386,16.0201,16.2899,55821.67271913,0
+PKOH.US,D,20110621,000000,16.5499,17.3111,16.3736,17.2245,44762.135188722,0
+PKOH.US,D,20110622,000000,17.0679,17.644,17.0679,17.2422,51006.29057156,0
+PKOH.US,D,20110623,000000,16.8207,17.4874,16.5499,17.1181,69616.899727724,0
+PKOH.US,D,20110624,000000,17.2165,17.5386,16.8749,17.3909,231035.78011484,0
+PKOH.US,D,20110627,000000,17.2245,17.766,16.5095,17.6252,61258.52552767,0
+PKOH.US,D,20110628,000000,17.6765,17.903,17.2422,17.903,32418.021863992,0
+PKOH.US,D,20110629,000000,17.9217,18.2929,17.7759,17.9946,35743.702280124,0
+PKOH.US,D,20110630,000000,18.1127,18.7873,17.836,18.4623,38085.387483055,0
+PKOH.US,D,20110701,000000,18.4013,19.3899,18.3924,19.3407,42086.358731775,0
+PKOH.US,D,20110705,000000,18.615,19.6499,18.5637,19.4126,39821.849623997,0
+PKOH.US,D,20110706,000000,19.3899,19.5928,18.8641,19.2225,34102.694783187,0
+PKOH.US,D,20110707,000000,19.4314,20.3275,19.2146,19.9168,51218.52483323,0
+PKOH.US,D,20110708,000000,19.3486,19.8084,18.9448,19.5662,76689.682658519,0
+PKOH.US,D,20110711,000000,19.1989,19.3968,18.0132,18.1127,101562.72574637,0
+PKOH.US,D,20110712,000000,18.0575,18.2841,17.4953,18.097,58840.679704522,0
+PKOH.US,D,20110713,000000,18.2929,18.6307,18.2929,18.5804,25467.095925544,0
+PKOH.US,D,20110714,000000,18.5894,19.0413,17.8015,17.8015,39651.249834711,0
+PKOH.US,D,20110715,000000,18.031,18.031,17.2924,17.7414,40364.11323994,0
+PKOH.US,D,20110718,000000,17.6085,17.6252,16.542,17.0137,44059.426532856,0
+PKOH.US,D,20110719,000000,17.251,18.8306,17.251,18.675,33037.461575088,0
+PKOH.US,D,20110720,000000,18.6908,19.1989,17.9856,18.5351,42877.413707092,0
+PKOH.US,D,20110721,000000,18.742,19.3585,18.5637,19.3407,46304.641616846,0
+PKOH.US,D,20110722,000000,19.3407,19.3407,19,19.0089,37918.849593513,0
+PKOH.US,D,20110725,000000,18.675,18.8641,18.5155,18.5351,30136.249682298,0
+PKOH.US,D,20110726,000000,18.48,18.4978,17.8104,17.8291,56313.162588263,0
+PKOH.US,D,20110727,000000,17.6863,17.8941,16.9694,17.1989,77182.188002587,0
+PKOH.US,D,20110728,000000,17.4687,18.3442,16.5499,16.8394,95509.479651545,0
+PKOH.US,D,20110729,000000,16.5341,17.1457,16.089,16.6021,58890.437976397,0
+PKOH.US,D,20110801,000000,16.9595,17.2589,16.0703,17.0679,99638.400742229,0
+PKOH.US,D,20110802,000000,16.8118,17.4254,15.573,15.6232,86041.191346199,0
+PKOH.US,D,20110803,000000,15.7316,16.3155,14.796,15.1279,128987.65734896,0
+PKOH.US,D,20110804,000000,14.7173,15.1279,13.573,13.573,92698.645028079,0
+PKOH.US,D,20110805,000000,14.3962,14.4278,12.8738,13.444,75082.185834477,0
+PKOH.US,D,20110808,000000,12.1313,12.5863,11.6754,12.0633,161214.76992494,0
+PKOH.US,D,20110809,000000,12.2544,13.5543,12.0633,13.3632,82805.888199391,0
+PKOH.US,D,20110810,000000,12.604,13.1475,12.0358,12.149,67843.880489078,0
+PKOH.US,D,20110811,000000,12.2376,13.5375,12.1392,13.2224,89389.212210927,0
+PKOH.US,D,20110812,000000,13.4882,13.6606,12.7516,13.0146,32590.65260315,0
+PKOH.US,D,20110815,000000,13.3474,13.5463,12.9516,13.5109,23100.023849207,0
+PKOH.US,D,20110816,000000,13.1968,13.1968,12.6995,12.9004,55557.649235712,0
+PKOH.US,D,20110817,000000,12.9437,13.3474,12.6897,12.8225,118403.36208869,0
+PKOH.US,D,20110818,000000,12.3597,12.4454,11.9649,12.1057,99903.439700583,0
+PKOH.US,D,20110819,000000,11.7571,12.8225,11.6754,11.8792,68739.529382827,0
+PKOH.US,D,20110822,000000,12.3864,12.3864,11.5562,11.9314,69103.069409995,0
+PKOH.US,D,20110823,000000,11.7659,12.9762,11.7659,12.8826,65480.870312486,0
+PKOH.US,D,20110824,000000,12.6207,12.9683,11.9915,12.3411,48422.922333808,0
+PKOH.US,D,20110825,000000,12.4986,12.7182,11.8014,11.8635,51749.618224875,0
+PKOH.US,D,20110826,000000,11.7019,13.1308,11.692,12.9958,56420.802931502,0
+PKOH.US,D,20110829,000000,13.1721,14.1569,13.1721,14.1215,70036.290876384,0
+PKOH.US,D,20110830,000000,14.091,14.091,13.5631,13.8773,38579.923776996,0
+PKOH.US,D,20110831,000000,14.0023,14.2908,13.6094,13.8635,35458.353823044,0
+PKOH.US,D,20110901,000000,13.826,14.0299,12.727,12.8413,35372.038453466,0
+PKOH.US,D,20110902,000000,12.6562,12.9102,12.0544,12.2287,40726.637792171,0
+PKOH.US,D,20110906,000000,11.4941,12.1057,11.4873,11.9038,41460.826171061,0
+PKOH.US,D,20110907,000000,12.3952,12.6482,12.0968,12.5685,42877.413707092,0
+PKOH.US,D,20110908,000000,12.6482,12.7083,11.8959,11.9649,38585.001151676,0
+PKOH.US,D,20110909,000000,11.7748,11.8871,11.3553,11.6015,56537.582549168,0
+PKOH.US,D,20110912,000000,11.6093,12.1057,11.3178,12.0101,34116.911432294,0
+PKOH.US,D,20110913,000000,12.1224,12.5685,11.8102,12.4621,27269.56393734,0
+PKOH.US,D,20110914,000000,12.5863,13.2292,12.2287,12.9004,26153.556982431,0
+PKOH.US,D,20110915,000000,12.9958,13.0934,12.6207,13.0845,25818.450253478,0
+PKOH.US,D,20110916,000000,13.1308,13.3474,12.8413,13.313,69673.766324153,0
+PKOH.US,D,20110919,000000,13.0481,13.2746,12.664,13.0481,63411.332392464,0
+PKOH.US,D,20110920,000000,13.2056,13.4253,12.0101,12.2287,39252.168184775,0
+PKOH.US,D,20110921,000000,12.2287,12.5783,10.9348,11.0766,96448.793967552,0
+PKOH.US,D,20110922,000000,11.309,11.7571,10.5793,10.6394,50236.560569902,0
+PKOH.US,D,20110923,000000,10.6807,10.7605,9.90374,10.1056,44386.40946232,0
+PKOH.US,D,20110926,000000,9.6418,10.3676,9.56695,10.1667,60041.986554074,0
+PKOH.US,D,20110927,000000,10.4996,11.3631,10.4808,10.9013,66107.418348136,0
+PKOH.US,D,20110928,000000,10.8846,10.8846,9.78261,10.0032,82072.715295439,0
+PKOH.US,D,20110929,000000,10.4178,10.6561,10.1391,10.6394,41039.404072528,0
+PKOH.US,D,20110930,000000,10.148,10.9682,10.148,10.4906,45726.836378135,0
+PKOH.US,D,20111003,000000,10.2898,10.5596,9.38969,9.43204,68280.534711654,0
+PKOH.US,D,20111004,000000,9.35622,10.0446,9.25154,9.91261,72981.168191432,0
+PKOH.US,D,20111005,000000,10.0032,10.6138,9.9224,10.3912,34166.669704169,0
+PKOH.US,D,20111006,000000,10.3824,11.0135,10.1125,10.988,87158.213776045,0
+PKOH.US,D,20111007,000000,10.9682,11.1633,10.2553,10.5271,59832.798717212,0
+PKOH.US,D,20111010,000000,10.9171,11.3897,10.7073,11.372,40859.665008816,0
+PKOH.US,D,20111011,000000,11.2096,11.6015,11.1367,11.5739,67411.288166246,0
+PKOH.US,D,20111012,000000,11.6754,12.9604,11.4873,12.7792,47011.412172458,0
+PKOH.US,D,20111013,000000,12.535,12.6729,12.0968,12.6729,17476.323652403,0
+PKOH.US,D,20111014,000000,12.9359,13.6793,12.7083,13.5109,26130.201058898,0
+PKOH.US,D,20111017,000000,13.3711,13.3711,12.1224,12.2376,34387.027765329,0
+PKOH.US,D,20111018,000000,12.3144,13.705,12.0101,13.3799,36184.418402444,0
+PKOH.US,D,20111019,000000,13.3632,13.4065,12.149,12.1677,21217.333317449,0
+PKOH.US,D,20111020,000000,12.1766,12.1766,11.2745,11.9649,55724.187125253,0
+PKOH.US,D,20111021,000000,12.4129,12.4621,11.8871,12.2632,85748.734564567,0
+PKOH.US,D,20111024,000000,12.5685,13.6507,12.5685,13.6094,52612.771920664,0
+PKOH.US,D,20111025,000000,13.121,13.4163,12.5783,12.6807,86011.742573048,0
+PKOH.US,D,20111026,000000,13.0934,13.4962,12.4218,13.1308,72413.517702083,0
+PKOH.US,D,20111027,000000,13.7945,14.4188,13.4351,14.3273,115144.70301836,0
+PKOH.US,D,20111028,000000,14.219,14.5971,13.8959,14.0201,53010.838095664,0
+PKOH.US,D,20111031,000000,13.5178,14.3549,13.5178,14.1303,73585.375778484,0
+PKOH.US,D,20111101,000000,13.2224,13.4065,12.6394,12.7891,62792.908156303,0
+PKOH.US,D,20111102,000000,13.2845,14.1844,13.0569,14.1136,64028.741153687,0
+PKOH.US,D,20111103,000000,14.5705,15.5267,14.0466,15.4706,91226.206370555,0
+PKOH.US,D,20111104,000000,15.0777,15.4539,14.7704,15.2786,62195.808893803,0
+PKOH.US,D,20111107,000000,15.0865,15.9768,14.9014,15.9315,44669.726969526,0
+PKOH.US,D,20111108,000000,16.3244,17.2658,16.1048,17.2658,162806.01915,0
+PKOH.US,D,20111109,000000,16.5095,16.935,15.8714,15.967,80756.659778093,0
+PKOH.US,D,20111110,000000,16.2643,17.2658,16.221,16.5499,63031.544766315,0
+PKOH.US,D,20111111,000000,16.9595,17.2077,16.7961,16.9517,76484.556721402,0
+PKOH.US,D,20111114,000000,17.0767,17.3289,16.8306,17.32,85948.783127003,0
+PKOH.US,D,20111115,000000,17.1546,17.7227,17.0334,17.2924,69701.18414743,0
+PKOH.US,D,20111116,000000,17.0334,17.5308,16.542,16.5588,96069.006341405,0
+PKOH.US,D,20111117,000000,16.4918,17.1269,16.3066,16.8483,72067.240748831,0
+PKOH.US,D,20111118,000000,16.9881,17.4687,16.7351,16.8571,49515.573365183,0
+PKOH.US,D,20111121,000000,16.4308,16.5253,15.6331,15.8802,53133.710562947,0
+PKOH.US,D,20111122,000000,15.8182,16.2899,15.6065,15.7985,78995.826238682,0
+PKOH.US,D,20111123,000000,15.5917,15.6971,14.6394,14.8571,80796.263300606,0
+PKOH.US,D,20111125,000000,14.7862,15.1604,14.3707,14.4711,14368.97034756,0
+PKOH.US,D,20111128,000000,14.664,16.0369,14.6483,15.7572,101202.23214401,0
+PKOH.US,D,20111129,000000,15.513,15.967,15.2697,15.7148,82162.077089826,0
+PKOH.US,D,20111130,000000,16.7193,17.3731,16.542,16.9448,155246.82372475,0
+PKOH.US,D,20111201,000000,16.7715,16.9979,16.3342,16.7439,84587.031237527,0
+PKOH.US,D,20111202,000000,16.8118,17.2924,16.221,16.7626,86375.282600217,0
+PKOH.US,D,20111205,000000,17.2422,17.3731,16.5164,16.805,50618.379145922,0
+PKOH.US,D,20111206,000000,16.9103,17.251,16.7193,16.9881,58511.665825186,0
+PKOH.US,D,20111207,000000,16.8207,17.1644,16.6021,16.8394,54418.28635727,0
+PKOH.US,D,20111208,000000,16.6385,17.1546,16.5864,16.7715,79273.050896271,0
+PKOH.US,D,20111209,000000,16.866,17.4184,16.7351,17.3111,81633.014648054,0
+PKOH.US,D,20111212,000000,16.8847,17.0767,16.4209,16.8483,70800.94350336,0
+PKOH.US,D,20111213,000000,17.1003,17.1003,16.0703,16.2555,100576.6995833,0
+PKOH.US,D,20111214,000000,16.1934,16.927,15.9856,16.7193,92771.759223487,0
+PKOH.US,D,20111215,000000,17.1269,17.1269,16.6297,16.935,27085.762973884,0
+PKOH.US,D,20111216,000000,17.0846,17.2846,16.412,16.4386,74306.362983203,0
+PKOH.US,D,20111219,000000,16.7961,16.9595,15.7227,15.8182,87689.30716769,0
+PKOH.US,D,20111220,000000,16.3155,16.675,16.089,16.6651,36060.530460225,0
+PKOH.US,D,20111221,000000,16.5017,16.5017,15.8871,16.351,42057.92543356,0
+PKOH.US,D,20111222,000000,16.3835,16.7715,16.1304,16.4829,30103.75448434,0
+PKOH.US,D,20111223,000000,16.3835,16.4564,15.8448,16.3431,17817.523230974,0
+PKOH.US,D,20111227,000000,16.1589,16.4829,16.0369,16.3835,35794.476026935,0
+PKOH.US,D,20111228,000000,16.2978,16.2978,15.3878,15.4706,48986.510923411,0
+PKOH.US,D,20111229,000000,15.5553,16.2022,15.5553,15.8448,68479.567799154,0
+PKOH.US,D,20111230,000000,15.896,16.1225,15.5553,15.5829,40199.606300271,0
+PKOH.US,D,20120103,000000,16.1934,16.3431,15.8083,16.0112,56146.624698721,0
+PKOH.US,D,20120104,000000,15.8271,16.412,15.8271,16.1501,33674.1643601,0
+PKOH.US,D,20120105,000000,16.0447,16.4918,15.6232,16.2899,42340.22746583,0
+PKOH.US,D,20120106,000000,16.2899,16.8207,16.1136,16.3431,34962.802054168,0
+PKOH.US,D,20120109,000000,16.5253,16.5253,15.766,16.1048,41964.501739428,0
+PKOH.US,D,20120110,000000,15.9768,16.5962,15.9117,16.2713,39056.181522084,0
+PKOH.US,D,20120111,000000,15.9945,16.475,15.9945,16.2643,34467.250285291,0
+PKOH.US,D,20120112,000000,16.089,16.3933,15.6695,16.1501,56777.234634117,0
+PKOH.US,D,20120113,000000,15.9217,16.8936,15.8626,16.7784,59465.1967903,0
+PKOH.US,D,20120117,000000,16.935,16.935,16.4564,16.7104,54940.240474489,0
+PKOH.US,D,20120118,000000,16.3244,16.9881,16.3244,16.927,37959.468590962,0
+PKOH.US,D,20120119,000000,16.8847,17.8015,16.8847,17.766,50771.715861291,0
+PKOH.US,D,20120120,000000,17.7316,17.9856,17.5731,17.6765,39101.877894214,0
+PKOH.US,D,20120123,000000,17.5308,17.9768,17.4687,17.6951,34698.77857075,0
+PKOH.US,D,20120124,000000,17.2077,17.7592,17.2077,17.6607,56052.185529653,0
+PKOH.US,D,20120125,000000,17.6528,17.8941,17.4008,17.836,30903.948734083,0
+PKOH.US,D,20120126,000000,17.8104,17.9217,17.3475,17.512,30918.16538319,0
+PKOH.US,D,20120127,000000,17.381,17.7227,16.935,17.1269,39844.190072593,0
+PKOH.US,D,20120130,000000,16.9793,17.4687,16.8571,17.2756,42237.664497271,0
+PKOH.US,D,20120131,000000,17.4254,17.4352,16.9103,17.381,65576.324956491,0
+PKOH.US,D,20120201,000000,17.4509,17.7848,17.251,17.6863,43591.292587257,0
+PKOH.US,D,20120202,000000,17.7227,17.8104,17.5563,17.7227,19229.033392324,0
+PKOH.US,D,20120203,000000,17.8596,17.9403,17.6085,17.7139,65031.014915739,0
+PKOH.US,D,20120206,000000,17.5731,17.644,17.2658,17.4953,32258.592299005,0
+PKOH.US,D,20120207,000000,17.5218,17.644,17.3111,17.4184,25297.511611195,0
+PKOH.US,D,20120208,000000,17.4352,17.5819,17.1103,17.32,28597.805153921,0
+PKOH.US,D,20120209,000000,17.0925,17.5032,17.0925,17.2924,19586.480569874,0
+PKOH.US,D,20120210,000000,17.3545,17.5386,17.0512,17.1003,21850.989677652,0
+PKOH.US,D,20120213,000000,17.3731,17.4953,17.1103,17.4953,58553.300297571,0
+PKOH.US,D,20120214,000000,17.3545,17.5563,17.0334,17.2658,79671.11707127,0
+PKOH.US,D,20120215,000000,17.3289,17.4106,16.6198,16.6297,49258.658206319,0
+PKOH.US,D,20120216,000000,16.675,17.5465,16.6297,17.5308,21548.378146658,0
+PKOH.US,D,20120217,000000,17.5907,17.644,17.0767,17.5907,30573.91937981,0
+PKOH.US,D,20120221,000000,17.6085,17.6863,16.9103,16.9517,20705.533949593,0
+PKOH.US,D,20120222,000000,16.927,17.1269,16.6385,16.7872,28075.851036701,0
+PKOH.US,D,20120223,000000,16.6926,17.4008,16.6926,17.19,38628.666573934,0
+PKOH.US,D,20120224,000000,17.0236,17.3475,16.8118,16.927,24057.616714066,0
+PKOH.US,D,20120227,000000,16.675,16.9881,16.6651,16.8571,29036.490326368,0
+PKOH.US,D,20120228,000000,16.805,17.0334,16.6651,16.7026,47836.993295606,0
+PKOH.US,D,20120229,000000,16.8394,16.9448,16.1589,16.3736,50296.473591139,0
+PKOH.US,D,20120301,000000,16.542,16.7784,16.1855,16.2022,41585.729588216,0
+PKOH.US,D,20120302,000000,16.0369,16.3244,15.5829,15.6607,55019.447519514,0
+PKOH.US,D,20120305,000000,15.5553,15.7749,15.3977,15.4884,17007.174231867,0
+PKOH.US,D,20120306,000000,15.8182,15.896,14.091,15.1053,172361.63829986,0
+PKOH.US,D,20120307,000000,15.7749,16.8306,15.5465,16.5864,106485.74823718,0
+PKOH.US,D,20120308,000000,16.9694,17.4953,16.6926,17.4421,42744.386490447,0
+PKOH.US,D,20120309,000000,17.4421,17.7759,17.3909,17.6686,55027.571319004,0
+PKOH.US,D,20120312,000000,17.766,17.8104,17.3633,17.5218,39840.128172848,0
+PKOH.US,D,20120313,000000,17.7494,17.7494,17.512,17.644,45858.848119844,0
+PKOH.US,D,20120314,000000,17.5386,17.6252,17.381,17.4352,16453.740391626,0
+PKOH.US,D,20120315,000000,17.4687,17.4687,17.3731,17.4687,42018.321911047,0
+PKOH.US,D,20120316,000000,17.3731,17.4589,17.3022,17.3289,30891.763034848,0
+PKOH.US,D,20120319,000000,17.3377,17.6607,17.2756,17.3633,25090.354724205,0
+PKOH.US,D,20120320,000000,17.4254,17.4589,17.1181,17.381,26991.323804815,0
+PKOH.US,D,20120321,000000,17.3731,17.4874,17.1546,17.4687,34904.919982803,0
+PKOH.US,D,20120322,000000,17.1989,17.4352,17.19,17.4254,48594.537598029,0
+PKOH.US,D,20120323,000000,17.3909,17.7759,17.3111,17.7316,36200.666001424,0
+PKOH.US,D,20120326,000000,17.7227,18.3442,17.7139,18.2299,47517.118690696,0
+PKOH.US,D,20120327,000000,18.3442,18.3442,17.9679,18.0211,37058.742322532,0
+PKOH.US,D,20120328,000000,17.9128,18.0891,17.4421,17.7592,69108.146784676,0
+PKOH.US,D,20120329,000000,17.6351,17.9679,17.3377,17.8665,52117.220151788,0
+PKOH.US,D,20120330,000000,18.0399,18.0399,17.3022,17.512,65438.220365165,0
+PKOH.US,D,20120402,000000,17.5465,18.9448,17.4589,18.8641,70119.559821154,0
+PKOH.US,D,20120403,000000,18.6996,19.7484,18.6996,18.8917,83801.05363689,0
+PKOH.US,D,20120404,000000,18.607,18.7262,18.0399,18.1551,29933.154695054,0
+PKOH.US,D,20120405,000000,18.031,18.031,17.6164,17.7316,18679.661451828,0
+PKOH.US,D,20120409,000000,17.381,17.5987,16.9517,17.2589,39491.820269724,0
+PKOH.US,D,20120410,000000,17.2165,17.4589,17.1358,17.3289,49984.722785719,0
+PKOH.US,D,20120411,000000,17.6164,17.8665,17.4687,17.8665,20624.295954695,0
+PKOH.US,D,20120412,000000,17.8291,18.5155,17.8291,18.1639,26593.257629815,0
+PKOH.US,D,20120413,000000,18.0743,18.1226,17.8291,17.9856,28781.606117377,0
+PKOH.US,D,20120416,000000,18.0891,18.7873,17.7848,18.3845,29371.597055322,0
+PKOH.US,D,20120417,000000,18.6385,19.1536,18.6385,18.9546,40146.801603588,0
+PKOH.US,D,20120418,000000,18.8237,18.9448,18.5351,18.7695,25370.625806602,0
+PKOH.US,D,20120419,000000,18.8237,18.8917,18.22,18.2299,26935.472683323,0
+PKOH.US,D,20120420,000000,18.742,19.1369,18.6385,19.1181,52867.656129657,0
+PKOH.US,D,20120423,000000,19.128,19.128,18.4702,18.5804,38103.666031906,0
+PKOH.US,D,20120424,000000,18.675,18.9261,18.5894,18.7184,41439.501197399,0
+PKOH.US,D,20120425,000000,19.1369,19.1615,18.5804,18.8484,22400.36161815,0
+PKOH.US,D,20120426,000000,18.8572,19,18.8572,18.9448,13621.580794499,0
+PKOH.US,D,20120427,000000,18.6908,19.3486,18.6908,19.3062,23811.8717795,0
+PKOH.US,D,20120430,000000,19.1989,19.1989,18.6908,18.8572,42869.289907602,0
+PKOH.US,D,20120501,000000,18.8306,19.3585,18.6553,18.9261,59028.542567724,0
+PKOH.US,D,20120502,000000,18.6908,19.2146,18.6908,19.0581,16557.318835121,0
+PKOH.US,D,20120503,000000,19.0413,19.128,18.48,18.675,42782.974538023,0
+PKOH.US,D,20120504,000000,18.5549,18.5549,17.4106,17.4106,51086.513091521,0
+PKOH.US,D,20120507,000000,17.2924,17.8508,17.0078,17.6085,37095.299420237,0
+PKOH.US,D,20120508,000000,17.6951,18.2841,17.381,18.1127,54709.727663966,0
+PKOH.US,D,20120509,000000,17.8015,17.8015,17.2924,17.5563,36572.329828082,0
+PKOH.US,D,20120510,000000,17.8291,17.8291,17.381,17.5563,31205.544790142,0
+PKOH.US,D,20120511,000000,17.4106,17.6085,17.1811,17.4785,39021.655374252,0
+PKOH.US,D,20120514,000000,17.4687,17.4687,17.2924,17.2924,62720.809435832,0
+PKOH.US,D,20120515,000000,17.3022,17.5032,17.2077,17.2333,21556.501946148,0
+PKOH.US,D,20120516,000000,17.2924,17.4687,16.866,16.9024,30179.915104556,0
+PKOH.US,D,20120517,000000,16.9793,17.251,16.8483,17.0236,37973.68524007,0
+PKOH.US,D,20120518,000000,17.0236,17.1457,16.6474,16.7439,56125.299725061,0
+PKOH.US,D,20120521,000000,16.805,16.9881,16.475,16.7271,40232.101498231,0
+PKOH.US,D,20120522,000000,16.7784,16.8306,16.0034,16.221,22637.982753226,0
+PKOH.US,D,20120523,000000,16.0703,16.6109,15.7227,16.4662,60796.484431688,0
+PKOH.US,D,20120524,000000,16.5499,16.7026,16.2298,16.4209,12216.163482766,0
+PKOH.US,D,20120525,000000,16.5164,16.5164,16.3342,16.3835,21236.627341238,0
+PKOH.US,D,20120529,000000,16.5588,17.0137,16.4209,16.9595,34823.681987905,0
+PKOH.US,D,20120530,000000,16.7715,16.7715,16.2476,16.2899,21703.7458119,0
+PKOH.US,D,20120531,000000,16.3933,16.5253,15.766,16.1136,61181.349432517,0
+PKOH.US,D,20120601,000000,15.7493,16.0034,15.1436,15.1436,42875.38275722,0
+PKOH.US,D,20120604,000000,15.3445,15.4076,14.8305,14.9969,31294.906584529,0
+PKOH.US,D,20120605,000000,14.9201,15.4884,14.7173,15.4539,42618.467598355,0
+PKOH.US,D,20120606,000000,15.4982,16.5588,15.4884,16.5253,27390.405454751,0
+PKOH.US,D,20120607,000000,16.5962,16.7715,16.4662,16.5164,30723.194195436,0
+PKOH.US,D,20120608,000000,16.4031,17.251,16.1048,17.0078,31042.05332541,0
+PKOH.US,D,20120611,000000,17.0236,17.06,16.7784,16.8394,68822.798327597,0
+PKOH.US,D,20120612,000000,16.8847,17.1732,16.8749,17.1732,33124.792419604,0
+PKOH.US,D,20120613,000000,17.06,17.1103,16.1501,16.2899,24453.651939193,0
+PKOH.US,D,20120614,000000,16.3066,16.6828,16.1304,16.4564,41448.640471826,0
+PKOH.US,D,20120615,000000,16.5864,16.6563,16.2387,16.4308,44282.831018825,0
+PKOH.US,D,20120618,000000,16.2022,16.5686,15.7316,15.8271,43228.768035025,0
+PKOH.US,D,20120619,000000,15.896,16.7537,15.7827,16.4464,51125.101139098,0
+PKOH.US,D,20120620,000000,16.4829,16.4829,16.0369,16.4386,41351.154877948,0
+PKOH.US,D,20120621,000000,16.5499,16.5499,15.4627,15.513,25275.171162598,0
+PKOH.US,D,20120622,000000,15.5366,15.6783,14.9014,15.1121,91798.934234585,0
+PKOH.US,D,20120625,000000,15.2884,15.4627,14.8393,15.3977,69411.773790606,0
+PKOH.US,D,20120626,000000,15.3347,15.5829,15.2422,15.4794,27570.144518462,0
+PKOH.US,D,20120627,000000,15.4174,15.6883,15.3977,15.6883,23655.488639322,0
+PKOH.US,D,20120628,000000,15.513,15.6331,15.2333,15.5267,44747.918539616,0
+PKOH.US,D,20120629,000000,15.6883,16.6198,15.6883,16.6198,38901.829331778,0
+PKOH.US,D,20120702,000000,16.5588,16.9448,16.3342,16.927,31676.725160549,0
+PKOH.US,D,20120703,000000,16.9202,17.6686,16.9202,17.6252,13997.306520902,0
+PKOH.US,D,20120705,000000,17.4785,18.0575,17.4785,17.8449,42527.074854095,0
+PKOH.US,D,20120706,000000,17.5465,17.7051,17.2422,17.4953,21563.610270702,0
+PKOH.US,D,20120709,000000,17.2165,17.3022,16.9517,17.2846,30714.05492101,0
+PKOH.US,D,20120710,000000,17.381,17.5386,17.0846,17.1989,33720.876207167,0
+PKOH.US,D,20120711,000000,17.2165,17.3289,16.6021,17.2245,32557.141930254,0
+PKOH.US,D,20120712,000000,16.9881,17.0137,16.7872,16.8571,22460.274639386,0
+PKOH.US,D,20120713,000000,16.8936,17.6528,16.8394,17.4874,31984.414066225,0
+PKOH.US,D,20120716,000000,17.3633,17.3731,16.8847,16.9881,20835.514741429,0
+PKOH.US,D,20120717,000000,17.1103,17.1811,16.3588,16.4308,30970.970079874,0
+PKOH.US,D,20120718,000000,16.2298,16.5499,16.0703,16.1855,26910.085809917,0
+PKOH.US,D,20120719,000000,16.2112,16.2899,15.7227,15.8271,26192.145030007,0
+PKOH.US,D,20120720,000000,15.705,15.7316,15.2953,15.3278,39664.451008882,0
+PKOH.US,D,20120723,000000,14.3962,15.1516,14.3962,14.9437,68642.043788949,0
+PKOH.US,D,20120724,000000,15.1121,15.1121,14.345,14.4711,36838.384261372,0
+PKOH.US,D,20120725,000000,14.6562,15.118,14.5154,14.9871,61196.58155656,0
+PKOH.US,D,20120726,000000,15.3022,15.8271,14.7173,14.9693,19017.814605589,0
+PKOH.US,D,20120727,000000,15.0501,15.6429,15.0236,15.445,23454.424601949,0
+PKOH.US,D,20120730,000000,15.513,15.7316,15.1279,15.4627,19964.23724615,0
+PKOH.US,D,20120731,000000,15.3179,15.3524,14.9102,14.9969,20833.483791557,0
+PKOH.US,D,20120801,000000,15.1604,15.1702,14.9201,14.928,30520.099208191,0
+PKOH.US,D,20120802,000000,14.8393,15.0964,14.8393,14.9871,20467.912814517,0
+PKOH.US,D,20120803,000000,15.445,15.8626,15.2884,15.7404,24207.907004627,0
+PKOH.US,D,20120806,000000,15.9383,16.3342,15.766,16.1678,43547.627164999,0
+PKOH.US,D,20120807,000000,16.3736,16.6385,16.3066,16.5686,20166.316758459,0
+PKOH.US,D,20120808,000000,17.06,18.6307,16.6395,18.4357,86142.738839821,0
+PKOH.US,D,20120809,000000,18.4288,19.1802,18.1718,18.4898,52762.046736289,0
+PKOH.US,D,20120810,000000,18.351,18.5066,17.9128,18.0743,14550.740361144,0
+PKOH.US,D,20120813,000000,18.1226,18.6829,17.9217,18.5992,35865.559272471,0
+PKOH.US,D,20120814,000000,18.8158,19.1467,18.2742,18.4288,40226.008648613,0
+PKOH.US,D,20120815,000000,18.3442,18.5637,17.4687,18.5155,24061.678613811,0
+PKOH.US,D,20120816,000000,18.3598,19.3899,18.3598,19.3151,67449.876213824,0
+PKOH.US,D,20120817,000000,19.2403,19.3899,18.8651,19.3653,20267.864252081,0
+PKOH.US,D,20120820,000000,19.3968,19.3968,18.6238,19.0758,33569.570441669,0
+PKOH.US,D,20120821,000000,19.0325,19.0325,18.6238,18.6651,14321.243025557,0
+PKOH.US,D,20120822,000000,18.7341,18.9055,18.4101,18.4898,22604.47208033,0
+PKOH.US,D,20120823,000000,18.4898,18.615,18.1639,18.607,14201.416983083,0
+PKOH.US,D,20120824,000000,18.48,18.742,18.4288,18.6385,16346.100048386,0
+PKOH.US,D,20120827,000000,18.9183,18.9183,18.3924,18.7184,18136.382360948,0
+PKOH.US,D,20120828,000000,18.5155,19,18.4978,18.8484,21529.08412287,0
+PKOH.US,D,20120829,000000,18.8484,19.3653,18.8158,19.2403,35966.091291156,0
+PKOH.US,D,20120830,000000,19.1181,19.1181,18.2654,18.3353,18594.361557184,0
+PKOH.US,D,20120831,000000,18.6385,19.3486,18.4121,18.7873,35727.454681144,0
+PKOH.US,D,20120904,000000,18.7184,19.1181,18.2929,18.9183,65261.527726262,0
+PKOH.US,D,20120905,000000,18.806,18.8641,18.4013,18.7961,35756.903454295,0
+PKOH.US,D,20120906,000000,19.0089,19.2964,18.5637,18.9261,62028.255529327,0
+PKOH.US,D,20120907,000000,19.0325,19.0325,18.5992,18.7508,13967.857747752,0
+PKOH.US,D,20120910,000000,18.7784,18.7784,18.3845,18.5351,40648.446222082,0
+PKOH.US,D,20120911,000000,18.7695,18.7695,18.4357,18.5716,37218.171887519,0
+PKOH.US,D,20120912,000000,18.48,18.6553,18.4357,18.6238,35692.928533313,0
+PKOH.US,D,20120913,000000,18.6238,19.3328,18.4436,19.3062,46010.153885341,0
+PKOH.US,D,20120914,000000,19.4126,19.5839,18.8729,19.1536,63964.766232705,0
+PKOH.US,D,20120917,000000,18.9183,19.514,18.9183,19.4057,29765.601330577,0
+PKOH.US,D,20120918,000000,19.4412,19.4412,19.128,19.3328,18528.35568633,0
+PKOH.US,D,20120919,000000,19.4126,19.4314,19.2579,19.3151,47395.26169835,0
+PKOH.US,D,20120920,000000,19.2146,19.4126,19.2146,19.3653,31392.392178406,0
+PKOH.US,D,20120921,000000,19.4314,19.9827,19.4214,19.9335,58830.52495516,0
+PKOH.US,D,20120924,000000,19.8449,19.8499,19.3899,19.5229,67126.955184104,0
+PKOH.US,D,20120925,000000,19.6775,19.7405,19.3899,19.3968,34391.089665074,0
+PKOH.US,D,20120926,000000,19.4855,19.6499,19.0325,19.2146,98363.979697269,0
+PKOH.US,D,20120927,000000,19.2403,19.451,18.9694,19.0926,48587.429273476,0
+PKOH.US,D,20120928,000000,18.9646,19.2579,18.7961,18.9261,97718.137637831,0
+PKOH.US,D,20121001,000000,19.0325,19.7228,19.0325,19.2875,47758.801725517,0
+PKOH.US,D,20121002,000000,19.5504,19.6598,19.2679,19.4214,19662.641190092,0
+PKOH.US,D,20121003,000000,19.642,19.7484,19.3732,19.4314,18510.077137478,0
+PKOH.US,D,20121004,000000,19.068,19.4175,19.068,19.3653,15772.35670942,0
+PKOH.US,D,20121005,000000,19.451,19.4953,19.1989,19.1989,27390.405454751,0
+PKOH.US,D,20121008,000000,19.1369,19.187,18.2742,18.5351,97941.5421238,0
+PKOH.US,D,20121009,000000,18.3924,18.4357,17.5731,17.6951,31233.978088355,0
+PKOH.US,D,20121010,000000,17.5465,17.7227,17.2756,17.4254,55993.287983352,0
+PKOH.US,D,20121011,000000,17.5652,17.6341,17.2924,17.4254,25382.811505837,0
+PKOH.US,D,20121012,000000,17.4008,17.9679,17.381,17.5563,19376.277258076,0
+PKOH.US,D,20121015,000000,17.6085,17.9305,17.4953,17.8508,12670.080779258,0
+PKOH.US,D,20121016,000000,18.0575,18.1383,17.5907,17.9946,38467.206059074,0
+PKOH.US,D,20121017,000000,18.097,18.48,17.8852,18.2565,20747.168421978,0
+PKOH.US,D,20121018,000000,18.1718,18.4702,17.3377,17.3377,46429.545034002,0
+PKOH.US,D,20121019,000000,17.2165,17.2658,16.6563,17.1811,55691.691927294,0
+PKOH.US,D,20121022,000000,17.0925,17.4874,16.9103,17.4008,23031.98702848,0
+PKOH.US,D,20121023,000000,17.2077,17.8754,16.8493,17.512,30193.116278727,0
+PKOH.US,D,20121024,000000,17.6863,18.1383,17.6252,18.0211,32539.878856339,0
+PKOH.US,D,20121025,000000,18.1718,19.2068,18.1718,19.1369,49711.560027875,0
+PKOH.US,D,20121026,000000,19.0758,19.4057,18.6385,19.2314,24567.38513205,0
+PKOH.US,D,20121031,000000,19.3062,19.4314,19.0758,19.323,29785.910829302,0
+PKOH.US,D,20121101,000000,19.4314,19.4314,17.5563,19.2679,65662.640326071,0
+PKOH.US,D,20121102,000000,19.3486,19.3486,18.7695,19.1369,82454.533871458,0
+PKOH.US,D,20121105,000000,18.9546,19.3968,18.8404,19.3062,38319.962193322,0
+PKOH.US,D,20121106,000000,19.3151,20.2742,19.1369,20.0813,65852.534139144,0
+PKOH.US,D,20121107,000000,19.7317,19.7317,18.4436,18.5155,59505.815787749,0
+PKOH.US,D,20121108,000000,18.7184,18.7508,18.0211,18.0575,16357.270272684,0
+PKOH.US,D,20121109,000000,17.6252,18.0655,17.6252,17.9768,29476.190973753,0
+PKOH.US,D,20121112,000000,17.8852,17.9768,17.6686,17.8015,30182.961529365,0
+PKOH.US,D,20121113,000000,17.644,18.3766,17.644,18.0743,15393.584558209,0
+PKOH.US,D,20121114,000000,18.1226,18.1226,16.4928,16.8207,52592.46242194,0
+PKOH.US,D,20121115,000000,16.8118,17.2924,16.7784,17.2846,16196.825232761,0
+PKOH.US,D,20121116,000000,17.0679,17.1989,16.0112,16.6198,50260.931968372,0
+PKOH.US,D,20121119,000000,16.9448,17.3731,16.7961,17.2658,28485.087435999,0
+PKOH.US,D,20121120,000000,17.1103,17.1546,16.935,17.0679,54470.075579017,0
+PKOH.US,D,20121121,000000,17.1269,17.836,16.9793,17.5731,15807.898332188,0
+PKOH.US,D,20121123,000000,17.5987,17.8291,17.4687,17.7592,7161.1292502466,0
+PKOH.US,D,20121126,000000,17.7927,18.615,17.7927,18.3353,22999.491830522,0
+PKOH.US,D,20121127,000000,18.3353,18.3766,18.0792,18.1472,16439.523742519,0
+PKOH.US,D,20121128,000000,17.9128,18.0132,17.7316,17.9256,3527.7599284397,0
+PKOH.US,D,20121129,000000,18.1127,18.2929,17.8665,18.1639,30377.93271712,0
+PKOH.US,D,20121130,000000,18.2565,18.3027,18.0211,18.2841,12128.832638251,0
+PKOH.US,D,20121203,000000,18.3353,18.3442,17.512,17.8015,23664.627913747,0
+PKOH.US,D,20121204,000000,17.7848,17.8104,17.1546,17.4254,45968.519412955,0
+PKOH.US,D,20121205,000000,17.4008,17.512,17.1546,17.3475,44092.937205751,0
+PKOH.US,D,20121206,000000,17.3909,17.5308,17.2245,17.5218,24500.363786259,0
+PKOH.US,D,20121207,000000,17.5731,17.6164,17.2796,17.4953,25485.374474396,0
+PKOH.US,D,20121210,000000,17.4874,17.5819,17.3909,17.4953,24858.826438746,0
+PKOH.US,D,20121211,000000,17.7051,17.7227,17.4509,17.5652,44678.866243952,0
+PKOH.US,D,20121212,000000,17.8941,17.8941,17.3909,17.4509,18631.934129824,0
+PKOH.US,D,20121213,000000,17.4184,17.4687,17.381,17.4254,12526.898813251,0
+PKOH.US,D,20121214,000000,17.4687,17.644,17.381,17.4184,34744.47494288,0
+PKOH.US,D,20121217,000000,17.4687,18.0792,17.2924,17.9679,47475.484218312,0
+PKOH.US,D,20121218,000000,17.9946,18.1915,17.7051,18.1383,13934.347074856,0
+PKOH.US,D,20121219,000000,18.0792,18.3205,18.0792,18.1817,9770.8998363405,0
+PKOH.US,D,20121220,000000,18.1551,18.3845,17.9305,18.3205,36405.791938541,0
+PKOH.US,D,20121221,000000,18.2476,18.615,18.1127,18.5253,86153.90906412,0
+PKOH.US,D,20121224,000000,18.4898,18.6908,18.48,18.5253,5680.5667932331,0
+PKOH.US,D,20121226,000000,18.6475,18.6475,18.3284,18.607,19764.188683714,0
+PKOH.US,D,20121227,000000,18.5451,18.5637,18.1472,18.3353,33432.481325279,0
+PKOH.US,D,20121228,000000,18.1718,18.4534,18.0211,18.0211,9708.9558652308,0
+PKOH.US,D,20121231,000000,18.0399,18.7695,17.8193,18.615,46816.440984702,0
+PKOH.US,D,20130102,000000,19.2579,19.3585,18.3598,18.6238,47097.727542036,0
+PKOH.US,D,20130103,000000,18.607,18.7341,18.3678,18.4436,26846.110888935,0
+PKOH.US,D,20130104,000000,18.607,18.6307,18.1551,18.2841,33880.305772154,0
+PKOH.US,D,20130107,000000,18.2013,18.3678,18.0792,18.1226,31489.877772284,0
+PKOH.US,D,20130108,000000,18.0743,18.2013,18.0487,18.1551,41896.4649187,0
+PKOH.US,D,20130109,000000,18.2929,18.2929,18.0615,18.1472,48142.65125141,0
+PKOH.US,D,20130110,000000,18.1817,18.4141,18.1038,18.2841,40304.200218702,0
+PKOH.US,D,20130111,000000,18.3126,18.7341,18.2102,18.3126,27493.983898246,0
+PKOH.US,D,20130114,000000,18.3845,18.3845,17.9679,18.0132,25361.486532177,0
+PKOH.US,D,20130115,000000,17.9217,18.5992,17.8508,18.5992,80375.856677009,0
+PKOH.US,D,20130116,000000,18.5549,19.2225,18.1718,19.2146,45299.321429985,0
+PKOH.US,D,20130117,000000,19.2501,20.0005,19.1713,19.9827,22972.074007244,0
+PKOH.US,D,20130118,000000,19.8892,19.9916,19.6864,19.7848,19592.573419492,0
+PKOH.US,D,20130122,000000,19.7848,19.9335,19.6007,19.9266,27893.065548181,0
+PKOH.US,D,20130123,000000,20.0005,20.0005,19.5406,19.5406,12752.334249092,0
+PKOH.US,D,20130124,000000,19.514,19.908,19.3585,19.5041,32113.379383125,0
+PKOH.US,D,20130125,000000,19.8006,20.3077,19.7484,19.8892,58332.94223641,0
+PKOH.US,D,20130128,000000,19.6696,19.8705,19.5328,19.7051,41494.336843956,0
+PKOH.US,D,20130129,000000,19.6499,21.0493,19.6322,21.005,34365.702791669,0
+PKOH.US,D,20130130,000000,20.9616,21.0867,19.8084,19.9168,59840.922516702,0
+PKOH.US,D,20130131,000000,19.9335,21.3989,19.9335,21.0867,50406.144884251,0
+PKOH.US,D,20130201,000000,21.1132,21.2068,20.679,20.7528,19616.944817961,0
+PKOH.US,D,20130204,000000,20.5647,20.7893,20.1404,20.1492,21372.700982691,0
+PKOH.US,D,20130205,000000,20.3363,20.3363,19.5662,19.8449,45506.478316974,0
+PKOH.US,D,20130206,000000,19.6962,19.9414,19.5504,19.9266,18170.908508779,0
+PKOH.US,D,20130207,000000,19.8892,19.8892,19.4855,19.5328,22354.665246019,0
+PKOH.US,D,20130208,000000,19.7317,20.0615,19.7317,20.0005,17890.637426381,0
+PKOH.US,D,20130211,000000,19.898,19.9335,19.7848,19.898,9564.7584242871,0
+PKOH.US,D,20130212,000000,19.8853,20.0576,19.8804,19.9916,6149.7162137682,0
+PKOH.US,D,20130213,000000,20.0625,20.0714,19.8804,19.9266,10399.478821862,0
+PKOH.US,D,20130214,000000,19.8252,19.9749,19.8163,19.8163,6314.2231534364,0
+PKOH.US,D,20130215,000000,19.9916,19.9916,18.9734,19.2068,35085.67452145,0
+PKOH.US,D,20130219,000000,19.2068,19.2068,18.615,19.1181,35747.764179868,0
+PKOH.US,D,20130220,000000,19.0926,19.0926,18.6996,18.6996,19451.422403358,0
+PKOH.US,D,20130221,000000,18.48,18.6651,17.9601,18.2102,16355.239322812,0
+PKOH.US,D,20130222,000000,18.3126,18.351,18.0399,18.351,40420.979836368,0
+PKOH.US,D,20130225,000000,18.3442,18.5253,17.7759,17.7759,73074.591885564,0
+PKOH.US,D,20130226,000000,17.836,17.9049,17.4352,17.6085,28691.228848053,0
+PKOH.US,D,20130227,000000,17.903,18.5155,17.8291,18.0211,41746.174628139,0
+PKOH.US,D,20130228,000000,18.031,18.4189,17.6607,17.766,38231.615873871,0
+PKOH.US,D,20130301,000000,17.5652,18.1639,17.5652,18.1038,20394.798619108,0
+PKOH.US,D,20130304,000000,17.9128,18.7184,17.7848,18.6385,18771.054196088,0
+PKOH.US,D,20130305,000000,19.3899,21.2856,19.3899,20.9872,167618.35487276,0
+PKOH.US,D,20130306,000000,21.0493,21.9542,20.7637,21.7593,85544.624102386,0
+PKOH.US,D,20130307,000000,21.8695,22.9538,21.7593,22.9203,45499.369992421,0
+PKOH.US,D,20130308,000000,23.0513,23.5122,22.9026,23.2502,52977.327422769,0
+PKOH.US,D,20130311,000000,23.2305,24.2123,23.2305,23.8017,66800.987729577,0
+PKOH.US,D,20130312,000000,23.8017,23.9071,23.2689,23.5762,54119.736726021,0
+PKOH.US,D,20130313,000000,23.585,23.7554,23.3654,23.4767,95369.344110346,0
+PKOH.US,D,20130314,000000,23.4511,23.7338,23.3654,23.6362,38733.260492365,0
+PKOH.US,D,20130315,000000,23.6707,24.8918,23.6707,24.684,189805.4667543,0
+PKOH.US,D,20130318,000000,24.554,25.2748,24.43,24.8751,65500.164336275,0
+PKOH.US,D,20130319,000000,25.2177,26.0263,24.9725,25.8992,141453.62766603,0
+PKOH.US,D,20130320,000000,25.8894,27.0544,25.8894,26.8574,65472.746512997,0
+PKOH.US,D,20130321,000000,26.7018,26.9165,26.0095,26.2134,62605.045293102,0
+PKOH.US,D,20130322,000000,26.2557,26.8239,26.2557,26.6211,33418.264676172,0
+PKOH.US,D,20130325,000000,26.7284,28.1238,26.7284,28.0292,78632.286211514,0
+PKOH.US,D,20130326,000000,28.3602,28.953,28.2213,28.562,40948.011328268,0
+PKOH.US,D,20130327,000000,28.5108,28.7373,27.8796,28.7373,69397.557141499,0
+PKOH.US,D,20130328,000000,28.7649,29.1292,28.5561,28.9362,65749.971170585,0
+PKOH.US,D,20130401,000000,28.9441,29.5576,28.8742,29.4532,69589.481904446,0
+PKOH.US,D,20130402,000000,29.6039,29.8126,29.3134,29.7427,55128.103337689,0
+PKOH.US,D,20130403,000000,29.786,30.2125,29.1804,29.5488,110102.86996001,0
+PKOH.US,D,20130404,000000,29.795,30.046,29.6098,29.9545,50394.974659953,0
+PKOH.US,D,20130405,000000,29.3755,29.9594,29.3302,29.915,38276.296771064,0
+PKOH.US,D,20130408,000000,29.6964,30.5108,29.5221,30.4389,43209.474011237,0
+PKOH.US,D,20130409,000000,30.1327,30.7807,30.0993,30.4311,85549.701477067,0
+PKOH.US,D,20130410,000000,30.5709,30.891,30.4469,30.7718,64116.071998202,0
+PKOH.US,D,20130411,000000,30.9185,31.3469,30.8654,31.0436,43903.043392677,0
+PKOH.US,D,20130412,000000,30.8654,31.0948,30.6674,30.9914,38724.121217939,0
+PKOH.US,D,20130415,000000,30.9914,31.1204,30.1327,30.3779,112106.40200918,0
+PKOH.US,D,20130416,000000,30.6586,30.9107,30.4843,30.8496,50526.986401662,0
+PKOH.US,D,20130417,000000,30.4469,30.6212,29.5211,29.8777,30745.534644032,0
+PKOH.US,D,20130418,000000,29.8126,30.1327,29.6265,29.9958,53548.024336927,0
+PKOH.US,D,20130419,000000,30.0047,30.9638,29.8678,30.8821,28880.10718619,0
+PKOH.US,D,20130422,000000,30.7285,31.1647,29.8687,30.9008,47907.061066206,0
+PKOH.US,D,20130423,000000,31.1027,32.6822,30.9008,32.6488,44007.637311108,0
+PKOH.US,D,20130424,000000,32.8103,32.8329,31.4493,31.6965,66560.320169692,0
+PKOH.US,D,20130425,000000,31.7565,32.308,31.7565,32.0461,18236.914379634,0
+PKOH.US,D,20130426,000000,31.985,31.985,31.019,31.208,32096.116309209,0
+PKOH.US,D,20130429,000000,31.3312,32.2224,31.3312,32.0993,34412.414638734,0
+PKOH.US,D,20130430,000000,32.2224,32.2224,31.6098,32.1239,57229.120980736,0
+PKOH.US,D,20130501,000000,32.0894,32.2559,30.5345,30.5709,112327.77554527,0
+PKOH.US,D,20130502,000000,30.3513,32.2755,30.3513,32.2036,44321.419066402,0
+PKOH.US,D,20130503,000000,31.8206,33.4799,31.8206,32.7187,71614.338927275,0
+PKOH.US,D,20130506,000000,32.6646,33.5321,32.3012,33.4179,33260.866061057,0
+PKOH.US,D,20130507,000000,33.729,34.0648,32.8575,33.8374,63169.649357642,0
+PKOH.US,D,20130508,000000,33.737,33.737,33.1815,33.5655,36792.687889243,0
+PKOH.US,D,20130509,000000,33.1903,33.3922,32.3179,32.4212,55584.051584054,0
+PKOH.US,D,20130510,000000,32.5897,32.6911,32.0816,32.308,30162.65203064,0
+PKOH.US,D,20130513,000000,32.3445,32.3445,31.855,31.925,45491.24619293,0
+PKOH.US,D,20130514,000000,31.8827,32.8103,31.8827,32.568,49493.232916587,0
+PKOH.US,D,20130515,000000,32.3356,33.1214,32.3356,32.8407,27708.249109789,0
+PKOH.US,D,20130516,000000,32.6153,32.7818,32.2135,32.4991,45924.853990699,0
+PKOH.US,D,20130517,000000,32.6822,33.5321,32.6822,33.4001,35187.222015073,0
+PKOH.US,D,20130520,000000,33.5321,33.5321,32.4114,32.4991,18378.065395769,0
+PKOH.US,D,20130521,000000,32.5444,32.5444,32.0648,32.2459,25084.261874588,0
+PKOH.US,D,20130522,000000,32.4046,32.7531,32.0816,32.1958,22810.613492384,0
+PKOH.US,D,20130523,000000,31.9082,32.4745,31.6345,32.3779,14429.898843733,0
+PKOH.US,D,20130524,000000,32.2283,32.2283,31.5784,31.8915,17596.149694877,0
+PKOH.US,D,20130528,000000,32.5266,33.41,32.3691,33.3293,33531.997869029,0
+PKOH.US,D,20130529,000000,32.9186,33.0683,32.6537,32.7009,9827.766432769,0
+PKOH.US,D,20130530,000000,32.9018,33.0761,32.4666,32.9018,13498.708327216,0
+PKOH.US,D,20130531,000000,32.5542,32.9826,32.1239,32.4823,72660.278111585,0
+PKOH.US,D,20130603,000000,32.2755,32.5365,31.5517,32.4114,80263.138959089,0
+PKOH.US,D,20130604,000000,32.3779,32.6911,31.7497,31.9673,19232.079817133,0
+PKOH.US,D,20130605,000000,31.7064,31.9328,31.3745,31.6197,36943.993654739,0
+PKOH.US,D,20130606,000000,31.6197,31.8827,31.2169,31.6621,27016.710678221,0
+PKOH.US,D,20130607,000000,31.8462,32.2135,31.604,31.985,14894.986364523,0
+PKOH.US,D,20130610,000000,32.186,32.3179,31.6611,32.308,8414.2253215462,0
+PKOH.US,D,20130611,000000,31.925,32.2332,31.6621,31.8737,7495.2205042641,0
+PKOH.US,D,20130612,000000,31.6699,32.0816,31.6621,31.9171,16530.916486779,0
+PKOH.US,D,20130613,000000,31.792,32.0067,31.6965,31.9082,26582.087405517,0
+PKOH.US,D,20130614,000000,31.7497,31.7497,30.3277,31.1805,42677.365144656,0
+PKOH.US,D,20130617,000000,31.6266,32.3513,30.8073,31.2258,13601.271295775,0
+PKOH.US,D,20130618,000000,31.3065,32.0225,31.2356,31.7408,24966.466781986,0
+PKOH.US,D,20130619,000000,31.6197,32.1603,31.2967,31.2967,14714.231825875,0
+PKOH.US,D,20130620,000000,30.8407,31.4011,30.2381,30.2646,22099.781037027,0
+PKOH.US,D,20130621,000000,30.369,30.369,28.8594,28.9618,59528.156236345,0
+PKOH.US,D,20130624,000000,28.369,28.369,26.7382,26.7382,38604.295175465,0
+PKOH.US,D,20130625,000000,27.3232,27.9623,26.818,27.5487,36854.631860352,0
+PKOH.US,D,20130626,000000,27.4787,29.0337,27.2139,28.7717,31395.438603215,0
+PKOH.US,D,20130627,000000,28.8516,29.3134,28.7274,29.1804,14941.698211589,0
+PKOH.US,D,20130628,000000,29.1469,29.6964,28.6585,28.8062,86517.449091288,0
+PKOH.US,D,20130701,000000,28.953,29.2513,28.1149,28.884,31866.618973623,0
+PKOH.US,D,20130702,000000,28.823,29.0259,28.5709,28.9696,36731.759393069,0
+PKOH.US,D,20130703,000000,29.5576,29.7497,28.823,28.9195,6745.8000013313,0
+PKOH.US,D,20130705,000000,29.5399,29.5399,28.823,29.0958,21915.980073571,0
+PKOH.US,D,20130708,000000,29.5123,29.7014,28.8151,29.0958,24495.286411579,0
+PKOH.US,D,20130709,000000,29.3833,29.6896,28.7599,29.339,20708.580374402,0
+PKOH.US,D,20130710,000000,29.2238,29.8294,29.2238,29.4857,19864.7207024,0
+PKOH.US,D,20130711,000000,30.0126,30.3198,29.6964,30.2283,25591.9993427,0
+PKOH.US,D,20130712,000000,30.1494,31.3233,30.1494,30.9816,27760.038331536,0
+PKOH.US,D,20130715,000000,30.9107,31.3558,30.9107,31.2879,13711.958063823,0
+PKOH.US,D,20130716,000000,31.2258,31.8019,31.2258,31.5133,17859.157703359,0
+PKOH.US,D,20130717,000000,31.8206,31.9772,31.2879,31.9772,15635.26759303,0
+PKOH.US,D,20130718,000000,32.2459,32.7866,31.7329,31.855,22534.404309731,0
+PKOH.US,D,20130719,000000,31.7821,32.8103,31.7821,32.5641,26460.23041317,0
+PKOH.US,D,20130722,000000,32.6911,32.9186,32.2834,32.4488,18223.713205463,0
+PKOH.US,D,20130723,000000,32.7275,32.8004,32.4046,32.6646,15276.804940543,0
+PKOH.US,D,20130724,000000,32.7364,33.3578,32.0293,32.0648,18259.254828231,0
+PKOH.US,D,20130725,000000,32.0726,32.8733,31.6521,32.8664,30045.872412974,0
+PKOH.US,D,20130726,000000,32.4488,33.1559,32.0017,32.0461,33547.229993073,0
+PKOH.US,D,20130729,000000,32.0017,32.4903,31.4188,31.4257,11068.676804834,0
+PKOH.US,D,20130730,000000,31.5419,31.9584,30.3277,30.3592,21433.629478865,0
+PKOH.US,D,20130731,000000,30.6212,31.8236,29.8964,30.6841,39415.659649507,0
+PKOH.US,D,20130801,000000,30.891,31.9772,30.7295,31.6197,41208.988386877,0
+PKOH.US,D,20130802,000000,31.6098,31.7231,31.0101,31.4414,31411.686202195,0
+PKOH.US,D,20130805,000000,29.8126,32.2283,29.8126,31.6521,10586.326210128,0
+PKOH.US,D,20130806,000000,31.6197,31.7142,31.0101,31.6266,16060.751591308,0
+PKOH.US,D,20130807,000000,31.2435,31.4493,29.9683,30.0825,19457.515252974,0
+PKOH.US,D,20130808,000000,30.5621,31.208,30.3277,30.5345,14094.792114779,0
+PKOH.US,D,20130809,000000,29.7152,29.7152,28.5305,28.9097,44617.937747778,0
+PKOH.US,D,20130812,000000,28.7807,29.0534,27.3271,28.9195,36075.762584269,0
+PKOH.US,D,20130813,000000,29.204,29.7152,29.0958,29.6265,41828.428097973,0
+PKOH.US,D,20130814,000000,29.6964,29.6964,29.4374,29.4601,20534.934160308,0
+PKOH.US,D,20130815,000000,29.1972,29.5488,28.8416,29.2947,26270.336600096,0
+PKOH.US,D,20130816,000000,29.4454,29.8274,29.3921,29.7427,23988.564418403,0
+PKOH.US,D,20130819,000000,29.6964,30.3355,29.1972,29.6778,35120.200669283,0
+PKOH.US,D,20130820,000000,29.7497,29.9594,29.3134,29.5862,15982.560021219,0
+PKOH.US,D,20130821,000000,29.0081,30.2046,29.0081,29.6502,16361.33217243,0
+PKOH.US,D,20130822,000000,29.0868,30.2203,29.0868,29.9495,9788.1629102563,0
+PKOH.US,D,20130823,000000,30.0126,30.2283,29.5862,30.177,23487.935274845,0
+PKOH.US,D,20130826,000000,30.2283,30.9107,29.5674,29.8875,27947.901194738,0
+PKOH.US,D,20130827,000000,29.3921,30.1672,28.3099,28.6398,33786.882078022,0
+PKOH.US,D,20130828,000000,29.2238,29.9869,28.6034,29.8599,32067.683010995,0
+PKOH.US,D,20130829,000000,29.8599,30.2125,29.4454,29.6679,14171.968209932,0
+PKOH.US,D,20130830,000000,29.5576,30.3513,29.5576,30.1947,23995.672742956,0
+PKOH.US,D,20130903,000000,30.3592,30.5621,30.0648,30.1583,8308.6159281789,0
+PKOH.US,D,20130904,000000,30.0362,30.8073,30.0362,30.7984,12725.931900751,0
+PKOH.US,D,20130905,000000,30.825,30.825,30.0047,30.1859,18349.632097555,0
+PKOH.US,D,20130906,000000,30.1327,30.6674,30.0845,30.3109,31621.889513993,0
+PKOH.US,D,20130909,000000,30.3109,30.7807,30.1169,30.7807,24201.81415501,0
+PKOH.US,D,20130910,000000,30.6931,30.9107,30.6931,30.8161,16844.698242071,0
+PKOH.US,D,20130911,000000,30.8309,31.5311,30.8309,31.3558,33990.992540202,0
+PKOH.US,D,20130912,000000,31.2258,31.4257,30.8496,30.9185,39366.916852568,0
+PKOH.US,D,20130913,000000,31.1116,31.4966,30.825,30.9185,38588.047576485,0
+PKOH.US,D,20130916,000000,31.0603,31.7329,30.764,31.3065,17936.333798512,0
+PKOH.US,D,20130917,000000,31.4414,31.792,31.4414,31.7655,31776.241704299,0
+PKOH.US,D,20130918,000000,31.8462,32.4046,31.8206,32.2135,28010.860640783,0
+PKOH.US,D,20130919,000000,31.5439,32.2559,31.5439,32.2224,14977.239834358,0
+PKOH.US,D,20130920,000000,32.2559,32.7443,32.056,32.2559,41710.633005372,0
+PKOH.US,D,20130923,000000,32.5641,32.827,31.7231,32.827,19382.370107694,0
+PKOH.US,D,20130924,000000,32.6646,33.4513,32.4903,33.3578,20365.349845959,0
+PKOH.US,D,20130925,000000,33.3213,33.6306,33.1638,33.4179,13506.832126706,0
+PKOH.US,D,20130926,000000,33.4327,33.6306,33.2987,33.5655,17805.337531739,0
+PKOH.US,D,20130927,000000,33.2987,33.6306,33.2987,33.5745,17288.460789202,0
+PKOH.US,D,20130930,000000,33.2889,33.8452,33.2889,33.5567,39498.928594277,0
+PKOH.US,D,20131001,000000,33.5567,34.9284,33.5409,34.8851,34920.152106846,0
+PKOH.US,D,20131002,000000,34.449,34.9374,33.5409,33.8108,38926.200730247,0
+PKOH.US,D,20131003,000000,33.41,33.9339,32.7728,32.9994,23698.138586643,0
+PKOH.US,D,20131004,000000,32.9284,33.5222,32.7443,33.0436,21406.211655587,0
+PKOH.US,D,20131007,000000,32.7187,32.9737,32.1426,32.5365,16030.287343221,0
+PKOH.US,D,20131008,000000,32.5808,32.6251,32.1515,32.2913,44654.494845483,0
+PKOH.US,D,20131009,000000,32.3691,32.7108,31.8827,32.0293,25874.301374969,0
+PKOH.US,D,20131010,000000,32.4823,33.3213,32.4823,33.0939,20493.299687922,0
+PKOH.US,D,20131011,000000,32.9826,33.9339,32.8733,33.9339,22324.200997933,0
+PKOH.US,D,20131014,000000,33.6118,34.704,33.6118,34.573,21641.801840791,0
+PKOH.US,D,20131015,000000,34.5001,34.7197,33.6975,34.2411,15111.282525938,0
+PKOH.US,D,20131016,000000,34.4656,36.3249,34.3336,35.8866,34920.152106846,0
+PKOH.US,D,20131017,000000,35.7704,36.6469,34.637,34.8074,39348.638303716,0
+PKOH.US,D,20131018,000000,35.2171,35.2958,34.5179,34.8162,26560.762431856,0
+PKOH.US,D,20131021,000000,34.5986,35.158,34.4656,34.7641,31481.753972795,0
+PKOH.US,D,20131022,000000,35.0949,35.287,34.4814,34.637,27704.187210044,0
+PKOH.US,D,20131023,000000,34.449,34.7286,34.188,34.3879,18086.624089073,0
+PKOH.US,D,20131024,000000,33.737,35.1313,33.737,34.8507,41559.327239874,0
+PKOH.US,D,20131025,000000,34.9639,35.4721,34.7197,35.2003,32172.276929427,0
+PKOH.US,D,20131028,000000,35.2003,36.0314,35.2003,35.9713,38466.190584138,0
+PKOH.US,D,20131029,000000,36.0314,36.249,35.7704,36.0403,27479.767249138,0
+PKOH.US,D,20131030,000000,36.0226,37.1196,35.2426,36.0403,36979.535277507,0
+PKOH.US,D,20131031,000000,36.0314,36.8517,35.4888,36.1693,34520.054981974,0
+PKOH.US,D,20131101,000000,36.0727,36.8586,35.4623,36.3623,39615.708211943,0
+PKOH.US,D,20131104,000000,36.6765,36.9414,35.996,36.4844,42589.018825205,0
+PKOH.US,D,20131105,000000,36.0481,36.0481,33.017,33.3578,74763.326704503,0
+PKOH.US,D,20131106,000000,33.6562,33.8374,33.2612,33.6975,29635.62053874,0
+PKOH.US,D,20131107,000000,33.7556,34.1417,32.9186,32.9284,37551.247666601,0
+PKOH.US,D,20131108,000000,32.9826,33.6306,32.9826,33.3656,33021.213976108,0
+PKOH.US,D,20131111,000000,33.2524,34.056,32.6576,33.7743,11905.428152282,0
+PKOH.US,D,20131112,000000,33.7133,33.8728,32.8407,33.3656,20378.551020129,0
+PKOH.US,D,20131113,000000,32.9461,33.602,31.6098,32.9018,49344.973575898,0
+PKOH.US,D,20131114,000000,32.8103,33.6208,32.8103,33.28,11105.233902538,0
+PKOH.US,D,20131115,000000,33.1903,33.7743,32.9461,33.602,22275.458200994,0
+PKOH.US,D,20131118,000000,33.6208,33.8915,32.9994,33.5409,29652.883612656,0
+PKOH.US,D,20131119,000000,33.4858,34.1338,33.3391,33.9604,43045.982546505,0
+PKOH.US,D,20131120,000000,34.2156,34.7994,33.8019,34.3504,18775.116095833,0
+PKOH.US,D,20131121,000000,34.5543,35.8866,34.5001,35.5932,38180.84212706,0
+PKOH.US,D,20131122,000000,35.7508,35.7508,34.9639,35.4002,39955.892315578,0
+PKOH.US,D,20131125,000000,35.2426,36.1062,35.2426,35.8109,28294.17814799,0
+PKOH.US,D,20131126,000000,35.9339,36.0974,35.8109,35.9241,33317.732657486,0
+PKOH.US,D,20131127,000000,35.9054,38.3624,35.8275,36.9315,36936.885330186,0
+PKOH.US,D,20131129,000000,36.834,37.551,36.702,37.1904,24498.332836387,0
+PKOH.US,D,20131202,000000,37.1904,38.6144,37.1904,38.127,40809.906736941,0
+PKOH.US,D,20131203,000000,37.9497,39.2703,37.9497,38.834,63773.856944695,0
+PKOH.US,D,20131204,000000,38.7208,39.0881,38.2392,38.8676,44076.689606772,0
+PKOH.US,D,20131205,000000,39.094,39.1108,38.7366,39.0704,21985.032369234,0
+PKOH.US,D,20131206,000000,39.1285,40.1241,39.0881,39.8897,112087.10798539,0
+PKOH.US,D,20131209,000000,41.3147,41.6889,40.9798,41.2428,155589.03877826,0
+PKOH.US,D,20131210,000000,41.2516,41.2516,40.0906,40.5889,90215.808809013,0
+PKOH.US,D,20131211,000000,40.6243,41.3057,40.2325,41.0448,47664.362556448,0
+PKOH.US,D,20131212,000000,41.0783,41.4978,40.8676,40.9897,53811.032345408,0
+PKOH.US,D,20131213,000000,41.0192,41.9173,40.8026,41.2339,46250.821445226,0
+PKOH.US,D,20131216,000000,41.5884,42.1271,41.4003,42.1094,51176.890360845,0
+PKOH.US,D,20131217,000000,42.2236,42.7898,41.9173,42.4935,26219.562853285,0
+PKOH.US,D,20131218,000000,42.581,43.5314,42.4678,43.4625,56352.766110775,0
+PKOH.US,D,20131219,000000,43.5314,43.6377,42.8706,42.8873,39032.82559855,0
+PKOH.US,D,20131220,000000,43.0961,44.9189,42.782,43.5757,119641.22603596,0
+PKOH.US,D,20131223,000000,44.1094,44.7997,43.6741,44.5968,54953.44164866,0
+PKOH.US,D,20131224,000000,44.5339,45.6013,44.5339,44.911,11891.211503175,0
+PKOH.US,D,20131226,000000,45.0735,45.6102,44.6411,44.8559,22440.980615599,0
+PKOH.US,D,20131227,000000,45.0469,45.0469,43.8564,44.1783,31034.945000856,0
+PKOH.US,D,20131230,000000,44.0109,44.5339,44.0109,44.2817,37895.49366998,0
+PKOH.US,D,20131231,000000,44.7298,46.5723,44.7298,45.7668,180779.92552115,0
+PKOH.US,D,20140102,000000,45.171,45.171,43.9273,44.7997,71288.371472748,0
+PKOH.US,D,20140103,000000,44.7928,45.1119,44.1941,44.5259,47997.43833553,0
+PKOH.US,D,20140106,000000,44.6599,44.9839,44.1182,44.1853,59635.796579585,0
+PKOH.US,D,20140107,000000,44.4255,45.0951,44.0483,44.328,42476.301107284,0
+PKOH.US,D,20140108,000000,44.3093,44.8411,44.3093,44.588,27479.767249138,0
+PKOH.US,D,20140109,000000,44.6599,44.9839,44.0247,44.712,39438.000098104,0
+PKOH.US,D,20140110,000000,44.8332,45.1542,44.3093,44.7673,30391.13389129,0
+PKOH.US,D,20140113,000000,44.7751,44.9021,44.3192,44.4157,68580.09981784,0
+PKOH.US,D,20140114,000000,44.5181,45.0735,44.3802,44.7593,33451.775349068,0
+PKOH.US,D,20140115,000000,44.4678,44.8835,44.3015,44.458,40873.881657923,0
+PKOH.US,D,20140116,000000,44.458,44.72,44.328,44.6323,26791.275242379,0
+PKOH.US,D,20140117,000000,44.6964,44.9839,44.203,44.5181,20835.514741429,0
+PKOH.US,D,20140121,000000,44.6136,45.2557,44.4157,44.8076,28431.267264379,0
+PKOH.US,D,20140122,000000,44.9642,45.171,44.5043,44.6501,22437.93419079,0
+PKOH.US,D,20140123,000000,44.5339,44.849,44.3015,44.4768,31027.836676303,0
+PKOH.US,D,20140124,000000,44.2394,44.4157,43.1039,43.9607,70758.293556039,0
+PKOH.US,D,20140127,000000,43.9509,44.2128,42.4146,42.4412,38124.991005567,0
+PKOH.US,D,20140128,000000,42.4767,43.0006,42.0995,43.0006,38695.687919725,0
+PKOH.US,D,20140129,000000,42.7898,44.5693,42.064,42.1271,31387.314803726,0
+PKOH.US,D,20140130,000000,43.4191,43.4625,41.8386,42.7652,40299.122844022,0
+PKOH.US,D,20140131,000000,41.9459,42.4235,41.0951,41.7499,56329.410187242,0
+PKOH.US,D,20140203,000000,41.8051,41.8543,38.8676,39.6652,80631.756360938,0
+PKOH.US,D,20140204,000000,39.6475,40.5977,39.4348,40.2924,49704.451703321,0
+PKOH.US,D,20140205,000000,39.8276,40.0296,38.6667,38.8754,43481.621294145,0
+PKOH.US,D,20140206,000000,38.8754,39.3314,37.9005,39.0182,44526.545003518,0
+PKOH.US,D,20140207,000000,39.0704,39.5077,38.0039,38.7514,50504.645953066,0
+PKOH.US,D,20140210,000000,37.9261,39.0271,37.9261,38.8843,42147.287227948,0
+PKOH.US,D,20140211,000000,38.8754,38.8754,37.6543,38.4854,45764.408950775,0
+PKOH.US,D,20140212,000000,38.4047,40.1762,38.2294,39.9064,40547.914203396,0
+PKOH.US,D,20140213,000000,39.8454,42.9277,39.5125,42.2403,65886.04481204,0
+PKOH.US,D,20140214,000000,41.9853,42.2403,40.8754,41.488,56017.659381821,0
+PKOH.US,D,20140218,000000,41.5687,42.2148,41.3924,41.9784,37454.77754766,0
+PKOH.US,D,20140219,000000,41.7154,42.3516,41.7154,42.1349,44432.10583445,0
+PKOH.US,D,20140220,000000,42.0129,42.7101,41.9941,42.3516,45600.917486043,0
+PKOH.US,D,20140221,000000,42.5968,43.4359,42.4235,43.2428,51210.40103374,0
+PKOH.US,D,20140224,000000,43.1404,43.619,42.8952,43.4625,38217.399224764,0
+PKOH.US,D,20140225,000000,43.6032,45.0883,43.5491,44.8411,50865.139555424,0
+PKOH.US,D,20140226,000000,44.7032,44.974,43.5944,44.0109,33950.373542753,0
+PKOH.US,D,20140227,000000,43.8455,44.9839,43.8455,44.6136,28866.906012019,0
+PKOH.US,D,20140228,000000,44.783,46.4954,44.5427,45.9785,78221.018862344,0
+PKOH.US,D,20140303,000000,45.5757,46.4226,44.8657,45.882,108091.21411135,0
+PKOH.US,D,20140304,000000,46.4226,48.015,40.1762,46.3438,91915.713852251,0
+PKOH.US,D,20140305,000000,46.3438,47.0902,44.4945,45.8741,38412.370412518,0
+PKOH.US,D,20140306,000000,45.9076,46.335,45.748,45.8465,26563.808856665,0
+PKOH.US,D,20140307,000000,45.9421,46.2936,45.5501,45.7944,19236.141716878,0
+PKOH.US,D,20140310,000000,45.5068,45.8741,45.0105,45.8111,47742.554126538,0
+PKOH.US,D,20140311,000000,44.5043,48.6157,44.458,47.7964,103642.41841575,0
+PKOH.US,D,20140312,000000,47.6043,48.1263,47.2064,47.6792,50940.284700705,0
+PKOH.US,D,20140313,000000,47.6043,48.0376,46.8392,47.7393,30122.033033191,0
+PKOH.US,D,20140314,000000,47.7225,48.2572,47.3739,48.0889,35835.095024384,0
+PKOH.US,D,20140317,000000,47.7865,51.3287,47.4536,49.2016,57768.33817187,0
+PKOH.US,D,20140318,000000,48.6856,49.9973,48.5713,49.9697,28050.464163296,0
+PKOH.US,D,20140319,000000,49.7984,50.3823,48.5467,49.0874,27482.813673947,0
+PKOH.US,D,20140320,000000,49.6054,49.8456,48.3813,49.1651,50289.365266586,0
+PKOH.US,D,20140321,000000,48.9643,50.2208,48.2149,48.4837,83756.372739697,0
+PKOH.US,D,20140324,000000,48.982,49.0874,47.0627,47.6477,64076.468475689,0
+PKOH.US,D,20140325,000000,48.0376,49.1651,47.3827,47.8042,64583.190468865,0
+PKOH.US,D,20140326,000000,47.9707,47.9707,46.7131,47.0007,55181.923509309,0
+PKOH.US,D,20140327,000000,47.0174,48.2119,46.4866,47.9608,63986.091206365,0
+PKOH.US,D,20140328,000000,47.8653,49.0174,47.4714,47.7964,44640.278196376,0
+PKOH.US,D,20140331,000000,47.8909,49.4281,47.6477,49.047,63730.191522438,0
+PKOH.US,D,20140401,000000,49.6457,52.6621,49.307,52.0397,122987.21595081,0
+PKOH.US,D,20140402,000000,52.2485,53.1938,51.8112,52.8885,49139.847638781,0
+PKOH.US,D,20140403,000000,52.7557,53.4627,52.408,52.9318,37304.487257099,0
+PKOH.US,D,20140404,000000,53.6271,53.6271,51.4537,52.1884,67591.027229958,0
+PKOH.US,D,20140407,000000,52.0574,52.3184,49.1386,49.7699,51327.180651407,0
+PKOH.US,D,20140408,000000,49.7895,51.4892,49.7895,50.9633,68767.962681041,0
+PKOH.US,D,20140409,000000,51.0028,52.1194,50.6866,51.9284,55510.937388646,0
+PKOH.US,D,20140410,000000,52.0742,52.3725,50.3193,50.6955,106748.75624567,0
+PKOH.US,D,20140411,000000,50.1696,51.5089,49.3917,49.8142,34066.137685482,0
+PKOH.US,D,20140414,000000,50.145,50.658,49.6782,50.2375,35869.621172215,0
+PKOH.US,D,20140415,000000,50.0662,50.6049,49.1475,50.4404,50220.312970923,0
+PKOH.US,D,20140416,000000,50.7221,52.3637,50.3627,51.8654,39442.061997848,0
+PKOH.US,D,20140417,000000,52.1795,53.4823,51.8566,52.9899,34313.913569921,0
+PKOH.US,D,20140421,000000,53.4016,53.4016,51.7344,52.0042,51810.546721048,0
+PKOH.US,D,20140422,000000,51.9353,52.8344,51.6803,52.7202,20001.80981879,0
+PKOH.US,D,20140423,000000,52.2751,53.5178,51.9964,52.9831,36409.853838286,0
+PKOH.US,D,20140424,000000,52.5183,52.9743,51.5247,52.0998,31027.836676303,0
+PKOH.US,D,20140425,000000,51.1111,51.6803,50.3981,51.0116,43824.851822588,0
+PKOH.US,D,20140428,000000,50.9476,51.5611,49.4902,50.6955,29564.537293205,0
+PKOH.US,D,20140429,000000,51.3405,51.3405,49.8919,50.3449,30587.120553981,0
+PKOH.US,D,20140430,000000,49.8643,51.2883,49.6615,51.0028,28690.213373117,0
+PKOH.US,D,20140501,000000,51.1672,51.2794,49.5601,50.6492,41855.845921251,0
+PKOH.US,D,20140502,000000,50.658,51.4814,49.8053,50.3449,54922.977400573,0
+PKOH.US,D,20140505,000000,49.2813,50.6305,49.2813,50.2848,61414.908667848,0
+PKOH.US,D,20140506,000000,48.9131,48.9131,46.3872,47.5245,134918.0309765,0
+PKOH.US,D,20140507,000000,47.1573,47.9992,46.527,47.6545,66562.351119564,0
+PKOH.US,D,20140508,000000,47.3995,47.7767,46.3616,46.4778,73513.277058013,0
+PKOH.US,D,20140509,000000,46.3527,47.5079,45.6752,47.3995,53248.45923074,0
+PKOH.US,D,20140512,000000,46.6442,48.9131,46.6442,48.3459,38302.699119406,0
+PKOH.US,D,20140513,000000,48.3459,48.3459,46.849,46.8677,68697.894910441,0
+PKOH.US,D,20140514,000000,46.9918,47.0716,45.2813,45.5846,34952.647304806,0
+PKOH.US,D,20140515,000000,45.4979,45.4979,43.7086,44.7298,32470.826560676,0
+PKOH.US,D,20140516,000000,44.6136,45.6899,44.1853,45.5757,34392.10514001,0
+PKOH.US,D,20140519,000000,45.2468,46.4778,45.0469,45.3226,31472.614698368,0
+PKOH.US,D,20140520,000000,45.1798,45.1798,43.7943,44.6225,53964.369060778,0
+PKOH.US,D,20140521,000000,44.6924,46.3616,44.1567,44.716,34972.95680353,0
+PKOH.US,D,20140522,000000,44.6274,44.7968,44.3231,44.6992,21753.504083776,0
+PKOH.US,D,20140523,000000,45.0598,46.0455,44.8046,45.1099,40512.372580629,0
+PKOH.US,D,20140527,000000,45.9597,45.9597,45.3285,45.6732,35997.57101418,0
+PKOH.US,D,20140528,000000,45.7648,46.8244,45.0154,46.6334,36170.201753338,0
+PKOH.US,D,20140529,000000,46.9494,46.9494,46.2404,46.6787,37454.77754766,0
+PKOH.US,D,20140530,000000,46.7555,47.2222,45.5747,46.1222,23913.419273122,0
+PKOH.US,D,20140602,000000,46.1695,47.0017,44.6363,45.7826,34878.517634461,0
+PKOH.US,D,20140603,000000,45.6181,46.8973,45.1001,46.4778,80088.477270058,0
+PKOH.US,D,20140604,000000,46.396,47.0716,45.5236,46.5034,57628.202630672,0
+PKOH.US,D,20140605,000000,46.85,49.7413,46.85,49.0145,56515.242100571,0
+PKOH.US,D,20140606,000000,49.759,50.6935,49.3464,50.66,42753.525764873,0
+PKOH.US,D,20140609,000000,50.5645,51.3966,50.5478,50.9042,38335.194317365,0
+PKOH.US,D,20140610,000000,50.9595,51.3966,50.5645,51.0737,23870.769325801,0
+PKOH.US,D,20140611,000000,50.7329,51.2047,50.2583,50.6512,58238.503067341,0
+PKOH.US,D,20140612,000000,50.6798,50.9909,49.9087,50.3637,35969.137715965,0
+PKOH.US,D,20140613,000000,50.3311,50.6236,49.9087,50.0564,44948.982576987,0
+PKOH.US,D,20140616,000000,50.4178,50.4316,49.1208,49.9244,36950.086504357,0
+PKOH.US,D,20140617,000000,49.6369,50.4316,49.498,50.1539,30348.483943969,0
+PKOH.US,D,20140618,000000,50.0396,51.2578,49.5335,50.9663,27927.591696013,0
+PKOH.US,D,20140619,000000,51.0234,51.1879,50.4316,50.8117,21441.753278355,0
+PKOH.US,D,20140620,000000,51.2047,51.2047,50.3459,50.7408,43887.811268635,0
+PKOH.US,D,20140623,000000,50.2485,51.3533,49.9244,50.8186,45010.926548098,0
+PKOH.US,D,20140624,000000,50.4414,51.5651,50.2041,50.7704,59057.991340874,0
+PKOH.US,D,20140625,000000,50.3557,51.0559,50.1273,50.7605,26592.242154879,0
+PKOH.US,D,20140626,000000,50.9595,50.9595,49.7413,50.3222,22218.591604566,0
+PKOH.US,D,20140627,000000,49.8643,51.6596,49.8643,51.4932,60728.447610961,0
+PKOH.US,D,20140630,000000,51.1701,51.3179,50.1874,50.8786,30092.584260041,0
+PKOH.US,D,20140701,000000,51.3533,52.921,51.1416,52.0958,53111.370114351,0
+PKOH.US,D,20140702,000000,51.9147,52.6768,51.309,51.5551,49450.582969265,0
+PKOH.US,D,20140703,000000,51.4399,52.6404,51.4399,52.4237,20984.789557055,0
+PKOH.US,D,20140707,000000,52.0623,55.4135,51.6497,52.1056,57062.583091195,0
+PKOH.US,D,20140708,000000,51.7492,52.4051,51.2322,52.1155,48892.071754342,0
+PKOH.US,D,20140709,000000,52.4995,52.4995,51.6369,52.0357,35130.355418645,0
+PKOH.US,D,20140710,000000,51.5118,52.1244,51.3277,51.6753,43554.735489553,0
+PKOH.US,D,20140711,000000,51.6842,52.0003,51.4932,51.6517,42262.03589574,0
+PKOH.US,D,20140714,000000,52.2908,52.8156,52.1372,52.5429,52213.690270729,0
+PKOH.US,D,20140715,000000,52.1155,52.3961,51.5385,51.8871,93135.299250655,0
+PKOH.US,D,20140716,000000,52.3873,52.5153,51.8871,52.0269,33276.098185101,0
+PKOH.US,D,20140717,000000,51.7885,52.5153,51.6517,51.9057,58889.422501461,0
+PKOH.US,D,20140718,000000,51.7029,53.4725,51.7029,53.0786,37156.22791641,0
+PKOH.US,D,20140721,000000,52.859,52.9821,52.5242,52.8156,26273.383024905,0
+PKOH.US,D,20140722,000000,52.1155,53.769,52.1155,53.3928,24686.195699588,0
+PKOH.US,D,20140723,000000,51.6596,54.1549,51.6596,53.2618,37828.47232419,0
+PKOH.US,D,20140724,000000,52.8491,53.9797,52.4818,53.0786,56470.561203377,0
+PKOH.US,D,20140725,000000,52.6227,53.5011,52.5429,52.8777,41587.760538088,0
+PKOH.US,D,20140728,000000,52.9733,53.1752,52.4237,52.6768,46555.463926093,0
+PKOH.US,D,20140729,000000,53.0845,53.1584,52.5085,52.6138,32591.668078087,0
+PKOH.US,D,20140730,000000,53.2361,53.2361,52.474,52.6049,20359.256996341,0
+PKOH.US,D,20140731,000000,52.2208,52.6926,51.9323,51.9756,183856.81457791,0
+PKOH.US,D,20140801,000000,51.9402,52.668,51.4666,51.757,123178.12523883,0
+PKOH.US,D,20140804,000000,51.6517,52.2208,49.9875,51.6418,44855.558882855,0
+PKOH.US,D,20140805,000000,51.5286,51.7492,50.8511,51.4311,43977.173063022,0
+PKOH.US,D,20140806,000000,51.3179,51.8792,50.8875,51.4399,23763.128982561,0
+PKOH.US,D,20140807,000000,51.378,51.9491,51.049,51.4567,35518.266844282,0
+PKOH.US,D,20140808,000000,51.3533,52.1411,51.1416,52.0535,41114.549217808,0
+PKOH.US,D,20140811,000000,52.0958,52.859,51.9057,52.4907,68046.975476322,0
+PKOH.US,D,20140812,000000,50.6886,50.6886,48.4886,50.3557,118124.10648124,0
+PKOH.US,D,20140813,000000,50.3174,50.7999,50.1489,50.7742,39209.518237454,0
+PKOH.US,D,20140814,000000,50.7664,51.0539,50.4827,50.857,28416.035140336,0
+PKOH.US,D,20140815,000000,51.0028,51.0284,50.1578,50.7299,51061.126218116,0
+PKOH.US,D,20140818,000000,51.0943,51.376,50.3942,51.0116,50779.839660782,0
+PKOH.US,D,20140819,000000,50.92,51.4833,50.792,51.1386,23700.169536516,0
+PKOH.US,D,20140820,000000,50.6374,51.0943,50.404,50.7664,41762.422227119,0
+PKOH.US,D,20140821,000000,50.9299,50.9299,50.4542,50.8836,34578.952528276,0
+PKOH.US,D,20140822,000000,50.6127,51.4301,50.4827,51.1209,43918.275516721,0
+PKOH.US,D,20140825,000000,51.1209,51.5266,50.3942,51.0943,46157.397751093,0
+PKOH.US,D,20140826,000000,50.9299,51.4006,50.6029,50.792,39403.473950272,0
+PKOH.US,D,20140827,000000,51.1475,51.3858,50.5606,51.0717,35498.972820493,0
+PKOH.US,D,20140828,000000,50.9466,51.0628,50.5428,50.7379,24226.185553479,0
+PKOH.US,D,20140829,000000,50.8914,51.0461,50.4128,50.9299,35655.355960672,0
+PKOH.US,D,20140902,000000,51.1111,51.9914,51.1111,51.7728,19304.178537605,0
+PKOH.US,D,20140903,000000,52.1677,52.1677,50.4542,50.6285,32044.327087462,0
+PKOH.US,D,20140904,000000,50.6029,51.4301,50.5606,50.8747,31331.463682233,0
+PKOH.US,D,20140905,000000,50.6285,51.1475,50.2169,50.6374,28292.147198117,0
+PKOH.US,D,20140908,000000,50.342,50.7822,50.2533,50.5704,26944.611957748,0
+PKOH.US,D,20140909,000000,50.4729,50.4729,48.7023,49.4822,50374.665161228,0
+PKOH.US,D,20140910,000000,49.9195,49.9195,49.1651,49.2903,27760.038331536,0
+PKOH.US,D,20140911,000000,49.1475,49.8496,48.8678,49.4734,56977.283196553,0
+PKOH.US,D,20140912,000000,49.4389,49.7826,49.0874,49.2548,47248.017832597,0
+PKOH.US,D,20140915,000000,49.3484,49.3572,47.6555,47.6722,48046.181132468,0
+PKOH.US,D,20140916,000000,47.9775,47.9775,47.3837,47.6319,46754.497013593,0
+PKOH.US,D,20140917,000000,47.6053,48.0258,46.4373,46.7978,43585.199737639,0
+PKOH.US,D,20140918,000000,46.8362,49.2636,46.331,47.1631,25529.039896653,0
+PKOH.US,D,20140919,000000,47.1631,47.1631,46.2444,46.3478,134659.08486776,0
+PKOH.US,D,20140922,000000,45.4979,46.0681,44.3999,44.5221,37483.210845874,0
+PKOH.US,D,20140923,000000,44.1124,44.7092,43.2241,43.5058,51532.306588523,0
+PKOH.US,D,20140924,000000,43.4191,43.6564,42.5594,42.8922,55707.939526274,0
+PKOH.US,D,20140925,000000,42.5614,43.6879,41.8316,42.0483,86830.215371644,0
+PKOH.US,D,20140926,000000,42.1202,43.9528,42.0325,43.7598,64683.722487551,0
+PKOH.US,D,20140929,000000,43.3659,43.875,41.4259,43.6032,66926.906621668,0
+PKOH.US,D,20140930,000000,43.4545,44.2069,41.9636,41.9961,95748.116261558,0
+PKOH.US,D,20141001,000000,42.0149,42.0325,40.3052,41.2408,53024.039269835,0
+PKOH.US,D,20141002,000000,41.2408,42.2876,41.2408,41.9804,32784.608315969,0
+PKOH.US,D,20141003,000000,42.4087,42.4806,41.742,41.872,24818.207441297,0
+PKOH.US,D,20141006,000000,41.9961,42.1123,41.225,41.7244,28109.361709597,0
+PKOH.US,D,20141007,000000,41.3057,41.3057,40.0019,40.1181,36889.158008183,0
+PKOH.US,D,20141008,000000,39.7597,41.3235,39.2861,41.0833,59767.808321294,0
+PKOH.US,D,20141009,000000,40.9611,40.9611,39.5215,39.803,32343.892193648,0
+PKOH.US,D,20141010,000000,39.7056,40.6283,39.4426,39.4958,28285.038873563,0
+PKOH.US,D,20141013,000000,39.674,40.8469,39.5638,39.7331,40545.883253523,0
+PKOH.US,D,20141014,000000,40.6194,41.1354,40.1093,40.9168,42195.01454995,0
+PKOH.US,D,20141015,000000,40.4717,41.2782,39.4958,41.0162,45215.037010278,0
+PKOH.US,D,20141016,000000,40.3515,41.5845,40.3515,41.4496,38441.819185669,0
+PKOH.US,D,20141017,000000,41.9548,42.9976,41.1719,42.1202,61098.080487746,0
+PKOH.US,D,20141020,000000,42.0149,42.8401,41.3235,42.0848,37195.831438923,0
+PKOH.US,D,20141021,000000,42.2521,43.1316,42.2521,42.9434,23103.070274016,0
+PKOH.US,D,20141022,000000,41.4712,43.165,41.4712,42.6806,31189.297191162,0
+PKOH.US,D,20141023,000000,43.165,43.9026,42.5072,43.4457,34058.013885993,0
+PKOH.US,D,20141024,000000,43.6377,43.9193,43.1227,43.7953,18511.092612415,0
+PKOH.US,D,20141027,000000,43.2586,43.9627,42.4885,43.9449,29119.759271139,0
+PKOH.US,D,20141028,000000,44.6559,47.6053,44.2069,47.2617,53036.224969069,0
+PKOH.US,D,20141029,000000,47.1907,47.1907,45.2902,45.6673,25591.9993427,0
+PKOH.US,D,20141030,000000,45.6486,46.4275,45.2459,45.9106,39225.765836433,0
+PKOH.US,D,20141031,000000,46.9465,47.2006,46.4659,46.6028,49792.798022772,0
+PKOH.US,D,20141103,000000,46.6028,47.7707,46.136,47.2193,31618.843089184,0
+PKOH.US,D,20141104,000000,46.9632,48.466,46.594,48.2533,60806.63918105,0
+PKOH.US,D,20141105,000000,46.0749,50.0426,44.847,48.3685,82501.245718525,0
+PKOH.US,D,20141106,000000,47.8663,51.7177,47.1473,51.5533,55633.809855929,0
+PKOH.US,D,20141107,000000,51.8428,52.6413,51.2292,51.4912,27116.227221971,0
+PKOH.US,D,20141110,000000,51.7728,51.9658,50.0604,51.4213,43753.768577053,0
+PKOH.US,D,20141111,000000,47.2547,51.6733,45.9016,51.2804,45352.126126668,0
+PKOH.US,D,20141112,000000,51.4213,51.7649,50.5103,51.0461,27054.283250861,0
+PKOH.US,D,20141113,000000,51.0579,51.698,49.9835,51.0254,23337.644984284,0
+PKOH.US,D,20141114,000000,50.9603,51.2065,49.8348,50.6069,24095.189286706,0
+PKOH.US,D,20141117,000000,50.6975,50.6975,49.5532,49.8889,14687.829477533,0
+PKOH.US,D,20141118,000000,50.1253,51.243,50.1253,50.3971,27505.154122544,0
+PKOH.US,D,20141119,000000,50.3695,50.7241,48.4719,50.081,21840.83492829,0
+PKOH.US,D,20141120,000000,50.0889,50.3971,49.5532,50.1519,11067.661329898,0
+PKOH.US,D,20141121,000000,50.988,50.988,49.4744,49.8959,18257.223878359,0
+PKOH.US,D,20141124,000000,50.3203,50.7605,49.2913,50.6698,29863.086924454,0
+PKOH.US,D,20141125,000000,50.4306,51.0076,50.2415,50.988,10981.345960318,0
+PKOH.US,D,20141126,000000,50.7408,51.2253,49.6822,50.3794,41004.877924696,0
+PKOH.US,D,20141128,000000,49.9215,50.6413,48.9908,49.3937,9652.0892688023,0
+PKOH.US,D,20141201,000000,49.368,49.368,48.2099,48.5921,24505.441160941,0
+PKOH.US,D,20141202,000000,48.8323,51.698,48.6374,51.5788,21176.71432,0
+PKOH.US,D,20141203,000000,50.1824,52.922,50.1824,52.728,24686.195699588,0
+PKOH.US,D,20141204,000000,53.2195,53.6035,52.3588,53.0077,21949.490746467,0
+PKOH.US,D,20141205,000000,52.8679,53.6508,52.5961,52.7625,20958.387208713,0
+PKOH.US,D,20141208,000000,52.7625,53.5395,52.3686,52.3765,19113.269249595,0
+PKOH.US,D,20141209,000000,51.1071,53.9846,50.3537,53.3268,33176.581641351,0
+PKOH.US,D,20141210,000000,52.9063,54.6818,52.9063,53.0865,42945.450527819,0
+PKOH.US,D,20141211,000000,53.5395,54.154,52.8679,53.0156,29712.796633893,0
+PKOH.US,D,20141212,000000,52.2889,53.3435,52.2012,52.4376,29078.124798754,0
+PKOH.US,D,20141215,000000,52.8875,53.7227,51.5788,52.2356,24504.425686004,0
+PKOH.US,D,20141216,000000,51.636,53.7738,51.5946,52.1756,34472.327659972,0
+PKOH.US,D,20141217,000000,51.8576,53.7482,51.7108,53.2105,38963.773302888,0
+PKOH.US,D,20141218,000000,53.8281,54.2613,52.9142,53.631,35278.614759333,0
+PKOH.US,D,20141219,000000,53.503,53.8999,53.1524,53.3513,81877.744107684,0
+PKOH.US,D,20141222,000000,53.3071,54.3233,52.7359,54.3105,23469.656725993,0
+PKOH.US,D,20141223,000000,54.4435,55.9196,53.503,55.2165,29477.206448689,0
+PKOH.US,D,20141224,000000,55.1181,55.1181,54.5459,54.7705,11449.479905918,0
+PKOH.US,D,20141226,000000,54.9171,56.2111,54.2485,54.927,18121.150236905,0
+PKOH.US,D,20141229,000000,54.9458,57.2304,54.9458,56.931,21602.198318278,0
+PKOH.US,D,20141230,000000,56.8167,57.3702,56.35,56.5715,36673.877321705,0
+PKOH.US,D,20141231,000000,56.4317,57.0964,55.1013,55.4272,40012.758912006,0
+PKOH.US,D,20150102,000000,55.3819,55.3819,53.0865,53.9305,40103.13618133,0
+PKOH.US,D,20150105,000000,53.3613,54.3982,52.344,52.5508,39145.543316472,0
+PKOH.US,D,20150106,000000,52.5419,53.3868,52.3134,52.7704,31133.44606967,0
+PKOH.US,D,20150107,000000,53.2037,53.2037,50.4769,51.6547,33840.702249642,0
+PKOH.US,D,20150108,000000,51.6625,52.9496,51.5503,52.796,22367.86642019,0
+PKOH.US,D,20150109,000000,52.922,53.6665,51.5788,51.8122,41263.824033434,0
+PKOH.US,D,20150112,000000,51.9363,52.0319,50.1952,50.7241,44278.76911908,0
+PKOH.US,D,20150113,000000,50.988,52.0594,49.5719,50.9151,28001.721366358,0
+PKOH.US,D,20150114,000000,50.3449,50.4158,49.4576,49.6497,31062.362824134,0
+PKOH.US,D,20150115,000000,49.2469,49.2469,47.7126,47.9274,39981.279188984,0
+PKOH.US,D,20150116,000000,47.7491,48.4798,47.3709,48.4108,29214.198440208,0
+PKOH.US,D,20150120,000000,47.821,49.1751,47.4832,48.8037,38132.09933012,0
+PKOH.US,D,20150121,000000,48.4798,49.2469,48.0741,48.1184,20871.056364197,0
+PKOH.US,D,20150122,000000,48.6374,50.5133,47.7678,50.081,32177.354304107,0
+PKOH.US,D,20150123,000000,50.081,50.081,48.0308,49.0607,22337.402172104,0
+PKOH.US,D,20150126,000000,48.5684,49.7935,47.6299,49.5896,19096.006175679,0
+PKOH.US,D,20150127,000000,50.0298,50.0298,47.5758,48.7703,26013.421441232,0
+PKOH.US,D,20150128,000000,48.8776,48.8776,46.8795,46.9239,23838.274127842,0
+PKOH.US,D,20150129,000000,46.8598,47.9274,45.9942,47.9274,21922.072923188,0
+PKOH.US,D,20150130,000000,47.6033,48.5349,46.7663,46.9878,31115.167520817,0
+PKOH.US,D,20150202,000000,47.5502,47.5502,43.9774,45.9125,76957.768041682,0
+PKOH.US,D,20150203,000000,46.3015,50.467,45.8938,49.9835,31669.616835996,0
+PKOH.US,D,20150204,000000,49.3937,51.0166,49.1041,49.4478,23805.778929883,0
+PKOH.US,D,20150205,000000,49.82,50.8796,49.5108,50.8796,35273.537384652,0
+PKOH.US,D,20150206,000000,49.8604,52.3134,49.8427,50.5911,45968.519412955,0
+PKOH.US,D,20150209,000000,49.8427,50.7782,48.6374,48.8589,23788.515855967,0
+PKOH.US,D,20150210,000000,49.4832,49.6083,47.6614,47.7491,36007.725763542,0
+PKOH.US,D,20150211,000000,47.7678,49.1751,46.264,48.0819,24423.187691106,0
+PKOH.US,D,20150212,000000,46.9957,49.9756,46.9957,49.6251,20885.273013304,0
+PKOH.US,D,20150213,000000,51.5857,51.5857,48.5841,49.9215,33895.537896197,0
+PKOH.US,D,20150217,000000,50.1253,50.538,48.7279,49.0008,15246.340692456,0
+PKOH.US,D,20150218,000000,48.7959,49.6497,48.7959,49.4301,17533.190248831,0
+PKOH.US,D,20150219,000000,49.3631,50.3665,49.3631,49.5758,12733.040225304,0
+PKOH.US,D,20150220,000000,49.7807,49.7807,48.3774,49.497,14808.670994944,0
+PKOH.US,D,20150223,000000,49.4448,49.4448,48.3774,49.1415,12004.944696032,0
+PKOH.US,D,20150224,000000,49.6113,50.9673,49.6113,50.9505,21313.803436391,0
+PKOH.US,D,20150225,000000,52.1401,52.1401,50.2337,50.8441,15206.737169944,0
+PKOH.US,D,20150226,000000,50.9141,51.05,49.8939,50.5813,16635.51040521,0
+PKOH.US,D,20150227,000000,50.5813,50.9042,49.629,50.8944,26696.83607331,0
+PKOH.US,D,20150302,000000,50.6049,51.243,50.1834,50.4651,19743.879184989,0
+PKOH.US,D,20150303,000000,50.1155,50.1155,48.791,49.4527,18612.640106037,0
+PKOH.US,D,20150304,000000,49.3798,49.3798,48.6502,48.9417,13617.518894754,0
+PKOH.US,D,20150305,000000,48.6757,49.435,47.9893,49.2695,22807.567067575,0
+PKOH.US,D,20150306,000000,48.6846,51.4705,48.6846,50.078,26778.074068208,0
+PKOH.US,D,20150309,000000,50.6778,51.4607,50.4296,51.4262,16112.540813055,0
+PKOH.US,D,20150310,000000,50.5724,51.0067,48.4394,48.5192,39259.276509328,0
+PKOH.US,D,20150311,000000,49.2232,50.017,48.9239,49.1967,16224.243056039,0
+PKOH.US,D,20150312,000000,49.7068,51.1071,49.3454,51.05,22465.352014068,0
+PKOH.US,D,20150313,000000,50.7043,50.7043,48.7122,49.4784,31880.835622731,0
+PKOH.US,D,20150316,000000,44.0592,44.1035,41.3009,43.1877,239973.99050348,0
+PKOH.US,D,20150317,000000,43.036,45.7067,43.0104,44.4462,97237.817992997,0
+PKOH.US,D,20150318,000000,44.1803,44.8559,43.2103,44.5112,39937.613766726,0
+PKOH.US,D,20150319,000000,44.6116,44.6855,43.4073,43.873,46748.404163975,0
+PKOH.US,D,20150320,000000,43.9864,46.5172,43.8455,46.0435,75001.963314516,0
+PKOH.US,D,20150323,000000,46.4383,46.9504,45.5038,45.8997,54347.203111734,0
+PKOH.US,D,20150324,000000,45.8199,46.6767,45.5038,46.0248,37444.622798297,0
+PKOH.US,D,20150325,000000,46.331,47.4606,45.8387,45.9716,61723.61304846,0
+PKOH.US,D,20150326,000000,45.9539,46.7298,45.8465,46.4571,35627.938137395,0
+PKOH.US,D,20150327,000000,46.4571,46.8973,45.8297,46.1174,24510.518535621,0
+PKOH.US,D,20150330,000000,46.2365,46.5526,45.2123,45.8111,44477.80220658,0
+PKOH.US,D,20150331,000000,45.6644,46.5871,44.4107,46.4197,138532.10627452,0
+PKOH.US,D,20150401,000000,46.271,47.0283,45.7668,46.8313,50376.696111101,0
+PKOH.US,D,20150402,000000,47.1858,48.1764,45.9351,46.1656,40505.264256074,0
+PKOH.US,D,20150406,000000,45.9273,46.271,45.1562,45.689,35174.020840902,0
+PKOH.US,D,20150407,000000,45.2222,46.9317,45.1306,46.4926,62403.98125573,0
+PKOH.US,D,20150408,000000,46.5703,46.7122,45.4841,45.9086,31429.964751047,0
+PKOH.US,D,20150409,000000,46.2011,46.6865,43.4507,44.8943,54392.899483864,0
+PKOH.US,D,20150410,000000,44.8657,45.7155,44.6954,44.9307,25188.855793019,0
+PKOH.US,D,20150413,000000,45.1306,45.3719,43.0911,43.2191,30750.612018714,0
+PKOH.US,D,20150414,000000,43.7578,45.2497,43.4507,45.0568,55936.421386923,0
+PKOH.US,D,20150415,000000,45.0568,45.5038,43.1877,43.7411,55185.985409055,0
+PKOH.US,D,20150416,000000,43.7411,44.0395,42.7986,43.6801,57303.25065108,0
+PKOH.US,D,20150417,000000,43.2911,43.3177,42.5692,43.0439,32791.716640523,0
+PKOH.US,D,20150420,000000,43.1788,44.5013,42.8667,44.2335,28852.689362912,0
+PKOH.US,D,20150421,000000,44.2434,44.2857,43.8455,43.9016,30491.665909977,0
+PKOH.US,D,20150422,000000,43.873,44.8943,43.8554,44.3142,23555.972095571,0
+PKOH.US,D,20150423,000000,44.2246,44.5181,43.9016,44.4107,32791.716640523,0
+PKOH.US,D,20150424,000000,44.0297,44.5496,43.7411,44.0493,26626.768302711,0
+PKOH.US,D,20150427,000000,44.0681,44.6393,43.616,44.2246,42208.215724121,0
+PKOH.US,D,20150428,000000,44.0966,44.7288,43.2546,43.493,29543.212319544,0
+PKOH.US,D,20150429,000000,43.2546,43.4161,42.1015,42.3841,34265.170772982,0
+PKOH.US,D,20150430,000000,42.065,42.648,40.5662,40.8331,49242.41060734,0
+PKOH.US,D,20150501,000000,41.7036,41.7036,40.0492,41.0202,35627.938137395,0
+PKOH.US,D,20150504,000000,41.1581,41.8632,40.6135,40.7544,35855.404523108,0
+PKOH.US,D,20150505,000000,40.773,40.8499,39.3087,39.6347,25982.957193145,0
+PKOH.US,D,20150506,000000,39.6958,40.6214,39.6159,39.9242,28330.735245694,0
+PKOH.US,D,20150507,000000,40.4461,44.9494,39.7046,42.2098,59279.364876971,0
+PKOH.US,D,20150508,000000,42.781,42.781,40.5662,40.7918,27913.375046905,0
+PKOH.US,D,20150511,000000,40.8154,41.5648,40.4176,40.9808,19629.130517196,0
+PKOH.US,D,20150512,000000,40.9453,41.1226,38.8833,40.6992,40013.774386942,0
+PKOH.US,D,20150513,000000,41.2605,41.2605,40.1113,40.4835,19351.905859607,0
+PKOH.US,D,20150514,000000,40.0857,41.5106,40.0857,41.4269,19235.126241942,0
+PKOH.US,D,20150515,000000,41.4447,41.7933,40.8626,41.2605,23706.262386133,0
+PKOH.US,D,20150518,000000,41.0665,43.0193,40.8193,42.3112,27410.714953475,0
+PKOH.US,D,20150519,000000,41.6761,42.5269,41.3344,42.4372,42807.345936493,0
+PKOH.US,D,20150520,000000,42.3378,43.2221,41.8434,41.8534,12334.974050304,0
+PKOH.US,D,20150521,000000,42.1625,42.8627,41.9784,42.5791,43226.737085152,0
+PKOH.US,D,20150522,000000,42.6391,43.1454,41.3432,41.36,37566.479790644,0
+PKOH.US,D,20150526,000000,41.1551,41.9863,40.9779,41.4624,42569.724801416,0
+PKOH.US,D,20150527,000000,41.8021,43.4447,41.6318,43.2478,54203.00567079,0
+PKOH.US,D,20150528,000000,42.8627,43.037,42.4649,42.5446,38579.923776996,0
+PKOH.US,D,20150529,000000,42.7022,43.0458,41.6681,42.4274,33947.327117944,0
+PKOH.US,D,20150601,000000,42.5269,43.0035,41.8434,42.3192,24232.278403096,0
+PKOH.US,D,20150602,000000,42.2611,43.745,42.2611,42.7101,41920.83631717,0
+PKOH.US,D,20150603,000000,43.0735,44.3103,42.6205,43.9982,32815.072564056,0
+PKOH.US,D,20150604,000000,43.6042,44.3015,42.8715,43.1542,23538.709021656,0
+PKOH.US,D,20150605,000000,43.3826,44.1853,42.4895,43.3926,27046.159451371,0
+PKOH.US,D,20150608,000000,42.3044,44.1853,42.3044,43.6298,24440.450765022,0
+PKOH.US,D,20150609,000000,43.4615,44.7721,42.7189,43.2389,18486.721213945,0
+PKOH.US,D,20150610,000000,43.745,45.2665,43.5058,44.7554,26743.547920377,0
+PKOH.US,D,20150611,000000,44.7721,45.6181,44.4531,45.1395,18897.988563115,0
+PKOH.US,D,20150612,000000,44.8539,45.8307,44.5211,45.2114,50580.806573282,0
+PKOH.US,D,20150615,000000,44.8735,45.5659,44.3103,44.9011,63026.467391635,0
+PKOH.US,D,20150616,000000,44.3901,45.1395,44.2915,44.6363,28970.484455514,0
+PKOH.US,D,20150617,000000,44.9927,44.9927,43.5579,43.9233,52505.131577426,0
+PKOH.US,D,20150618,000000,43.1542,46.4039,43.1542,46.3507,104217.17722966,0
+PKOH.US,D,20150619,000000,46.4866,47.9352,45.8751,47.4468,80453.032772162,0
+PKOH.US,D,20150622,000000,47.8712,48.8806,47.0696,48.0298,65515.396460318,0
+PKOH.US,D,20150623,000000,48.0298,48.1568,46.7496,47.5817,51780.082472961,0
+PKOH.US,D,20150624,000000,47.1365,47.5275,45.7579,46.2384,40735.777066598,0
+PKOH.US,D,20150625,000000,46.3251,46.3251,44.1941,45.8209,62236.427891252,0
+PKOH.US,D,20150626,000000,45.7067,46.1931,45.2301,45.4142,90300.093228719,0
+PKOH.US,D,20150629,000000,44.583,45.2586,42.8529,43.0557,79661.977796844,0
+PKOH.US,D,20150630,000000,43.3571,43.5471,42.5181,42.8263,78982.625064511,0
+PKOH.US,D,20150701,000000,43.49,43.49,42.1527,43.1454,52391.398384568,0
+PKOH.US,D,20150702,000000,43.1011,43.5579,42.5091,42.905,23875.846700482,0
+PKOH.US,D,20150706,000000,42.4717,43.4181,42.4717,42.775,54203.00567079,0
+PKOH.US,D,20150707,000000,42.7996,43.2763,42.0906,43.1089,50470.119805233,0
+PKOH.US,D,20150708,000000,42.6668,44.0247,42.6668,43.7096,46169.583450328,0
+PKOH.US,D,20150709,000000,44.1173,44.6924,42.5181,42.7377,60315.149311919,0
+PKOH.US,D,20150710,000000,43.0458,44.3458,43.0458,44.1272,28519.613583832,0
+PKOH.US,D,20150713,000000,44.6648,45.2114,44.2296,44.9642,30325.128020436,0
+PKOH.US,D,20150714,000000,44.3901,45.425,44.3733,45.0469,27926.576221076,0
+PKOH.US,D,20150715,000000,45.1197,45.1395,43.4703,43.752,63264.088526711,0
+PKOH.US,D,20150716,000000,44.0247,44.9011,44.0247,44.6992,38696.703394661,0
+PKOH.US,D,20150717,000000,44.7978,45.0469,43.4447,44.3103,43680.654381645,0
+PKOH.US,D,20150720,000000,44.6185,45.5127,43.9065,44.5644,46621.469796947,0
+PKOH.US,D,20150721,000000,44.3378,45.2212,42.6027,42.6579,84412.369548497,0
+PKOH.US,D,20150722,000000,42.4186,42.8883,41.8967,42.3192,34738.382093263,0
+PKOH.US,D,20150723,000000,42.4186,42.4186,40.0089,40.2738,40168.126577249,0
+PKOH.US,D,20150724,000000,40.2816,40.2816,38.7257,39.2821,75026.334712985,0
+PKOH.US,D,20150727,000000,39.0457,39.4997,38.0985,38.8646,38021.412562073,0
+PKOH.US,D,20150728,000000,38.902,39.5578,38.0167,39.2378,70611.049690287,0
+PKOH.US,D,20150729,000000,38.9542,40.0157,38.9542,39.2378,80795.247825669,0
+PKOH.US,D,20150730,000000,39.1305,39.8474,38.4786,39.7046,82380.404201115,0
+PKOH.US,D,20150731,000000,39.7676,43.2044,39.3452,39.6898,54881.342928188,0
+PKOH.US,D,20150803,000000,39.9537,40.7967,37.8769,38.389,69643.302076066,0
+PKOH.US,D,20150804,000000,38.32,38.6548,36.9945,38.0364,41752.267477757,0
+PKOH.US,D,20150805,000000,38.0266,38.7986,37.3038,37.7095,45488.199768123,0
+PKOH.US,D,20150806,000000,37.6917,38.2924,37.3805,38.1152,46458.993807151,0
+PKOH.US,D,20150807,000000,37.9547,41.3432,35.9802,37.6011,60315.149311919,0
+PKOH.US,D,20150810,000000,37.0191,39.7676,36.2342,37.4879,90523.497714688,0
+PKOH.US,D,20150811,000000,37.3362,41.1817,36.382,37.4711,68128.21347122,0
+PKOH.US,D,20150812,000000,37.0497,37.4741,36.6774,37.0123,45806.04342316,0
+PKOH.US,D,20150813,000000,36.8596,37.6061,36.5375,36.9354,49188.59043572,0
+PKOH.US,D,20150814,000000,37.1994,38.2826,36.7404,37.548,34069.184110291,0
+PKOH.US,D,20150817,000000,38.061,38.061,36.8114,37.5027,40839.355510092,0
+PKOH.US,D,20150818,000000,37.9448,38.0965,35.7931,36.0737,121848.86854731,0
+PKOH.US,D,20150819,000000,36.0403,36.1899,34.9659,35.2584,59798.272569381,0
+PKOH.US,D,20150820,000000,34.895,37.155,34.2825,34.2825,47949.711013528,0
+PKOH.US,D,20150821,000000,33.8778,34.3258,32.6183,33.2376,70512.548621472,0
+PKOH.US,D,20150824,000000,31.5183,33.2465,31.4365,31.5183,94672.728304097,0
+PKOH.US,D,20150825,000000,31.1637,32.4114,30.1356,30.2519,117787.98427734,0
+PKOH.US,D,20150826,000000,30.9688,30.9688,29.6925,30.1268,80556.611215657,0
+PKOH.US,D,20150827,000000,30.3828,31.2534,29.9673,30.9974,68596.347416819,0
+PKOH.US,D,20150828,000000,30.7748,32.1741,30.7117,31.7565,53590.674284248,0
+PKOH.US,D,20150831,000000,31.4296,32.1289,31.1883,31.9614,48513.299603131,0
+PKOH.US,D,20150901,000000,31.216,31.7221,30.437,30.6212,62280.09331351,0
+PKOH.US,D,20150902,000000,30.8103,31.216,30.2321,30.7482,68596.347416819,0
+PKOH.US,D,20150903,000000,30.7748,31.1637,30.1514,30.2243,38134.130279993,0
+PKOH.US,D,20150904,000000,29.8186,30.6851,29.5606,30.2696,35312.125432228,0
+PKOH.US,D,20150908,000000,30.6596,30.7748,30.0224,30.0933,25271.109262853,0
+PKOH.US,D,20150909,000000,30.1179,30.2774,29.7014,30.0047,49188.59043572,0
+PKOH.US,D,20150910,000000,29.8865,30.1514,29.3863,29.7014,21254.905890089,0
+PKOH.US,D,20150911,000000,29.5143,30.2873,29.1076,29.6059,54493.43150255,0
+PKOH.US,D,20150914,000000,29.5606,30.7206,29.1952,30.1268,163026.37721116,0
+PKOH.US,D,20150915,000000,30.3149,31.1352,30.3149,30.9501,77735.621842829,0
+PKOH.US,D,20150916,000000,31.2071,31.2071,30.5709,30.7748,59908.959337429,0
+PKOH.US,D,20150917,000000,30.6684,31.084,30.306,30.7206,31175.080542055,0
+PKOH.US,D,20150918,000000,29.924,30.1356,27.6097,28.2666,265472.56615204,0
+PKOH.US,D,20150921,000000,26.7973,28.9726,26.7973,27.0258,114064.23768622,0
+PKOH.US,D,20150922,000000,26.5896,27.2906,26.4035,26.9805,95897.391077183,0
+PKOH.US,D,20150923,000000,27.0346,27.1223,26.2636,26.557,147037.72434032,0
+PKOH.US,D,20150924,000000,26.4389,26.5393,25.9632,26.3768,44486.941481006,0
+PKOH.US,D,20150925,000000,26.5718,26.5718,24.9154,25.0839,97251.019167168,0
+PKOH.US,D,20150928,000000,25.1282,26.1739,24.9597,25.9002,83906.663030257,0
+PKOH.US,D,20150929,000000,25.8539,26.0233,25.1558,25.9367,44002.559936428,0
+PKOH.US,D,20150930,000000,26.1917,26.2015,25.0484,25.5791,235686.65532274,0
+PKOH.US,D,20151001,000000,25.7406,25.7406,25.2867,25.5457,63858.141364402,0
+PKOH.US,D,20151002,000000,25.3487,26.0745,24.9154,25.7653,68369.896506041,0
+PKOH.US,D,20151005,000000,25.9091,29.0997,25.9091,27.3872,179127.74779992,0
+PKOH.US,D,20151006,000000,27.4679,27.6009,26.4035,26.5896,61147.838759622,0
+PKOH.US,D,20151007,000000,26.8475,27.6275,26.3226,27.4935,109324.00068393,0
+PKOH.US,D,20151008,000000,27.5122,28.5758,27.4148,28.4143,54157.309298661,0
+PKOH.US,D,20151009,000000,28.5521,29.0997,28.5423,28.9825,67019.314840864,0
+PKOH.US,D,20151012,000000,28.8614,29.0012,28.6467,28.7885,77547.758979628,0
+PKOH.US,D,20151013,000000,28.6645,29.0012,27.8924,27.9731,53137.772462692,0
+PKOH.US,D,20151014,000000,28.0707,28.4321,27.8303,28.1228,50656.967193499,0
+PKOH.US,D,20151015,000000,28.1386,29.0908,27.8559,29.0199,52349.763912183,0
+PKOH.US,D,20151016,000000,28.9825,29.0662,27.9288,28.5354,62391.795556495,0
+PKOH.US,D,20151019,000000,28.3021,28.9155,27.8559,28.1769,81361.882840083,0
+PKOH.US,D,20151020,000000,28.2488,29.8954,28.109,29.7014,39708.116431139,0
+PKOH.US,D,20151021,000000,29.9042,31.5655,28.6645,28.7254,82810.965574073,0
+PKOH.US,D,20151022,000000,29.0997,30.6507,28.8161,29.8106,88563.631087778,0
+PKOH.US,D,20151023,000000,30.0224,31.5892,29.9949,31.2534,81909.223830706,0
+PKOH.US,D,20151026,000000,31.0239,31.2622,30.1612,30.306,79653.853997355,0
+PKOH.US,D,20151027,000000,30.2519,30.758,29.2681,29.6137,97930.371899501,0
+PKOH.US,D,20151028,000000,30.047,31.2819,30.0283,30.7029,57653.589504078,0
+PKOH.US,D,20151029,000000,30.501,31.1017,30.501,30.8457,64307.996761148,0
+PKOH.US,D,20151030,000000,30.8358,30.9688,30.0657,30.5779,102555.860234,0
+PKOH.US,D,20151102,000000,30.631,32.7492,30.3553,32.0786,64528.354822309,0
+PKOH.US,D,20151103,000000,31.8108,34.6547,31.5084,33.5046,71305.634546663,0
+PKOH.US,D,20151104,000000,33.4789,34.2421,32.1209,33.0072,84614.449060806,0
+PKOH.US,D,20151105,000000,33.1224,34.3445,33.1224,34.0875,52688.932540882,0
+PKOH.US,D,20151106,000000,33.9998,35.0909,33.8778,34.9659,50093.378603895,0
+PKOH.US,D,20151109,000000,34.834,35.2771,33.7094,34.5051,70083.002723451,0
+PKOH.US,D,20151110,000000,34.444,36.3209,34.1781,35.3313,70173.379992774,0
+PKOH.US,D,20151111,000000,35.3313,37.2545,34.0441,35.5765,127717.29820374,0
+PKOH.US,D,20151112,000000,35.0309,35.9191,32.7108,32.9048,98859.531466146,0
+PKOH.US,D,20151113,000000,32.7009,34.6665,32.5955,33.6729,87837.566508378,0
+PKOH.US,D,20151116,000000,33.5449,34.2737,32.7187,33.9014,76367.777103736,0
+PKOH.US,D,20151117,000000,34.0718,35.5913,33.538,34.5523,88854.056919538,0
+PKOH.US,D,20151118,000000,34.7916,36.0008,33.4838,35.1018,79180.642677074,0
+PKOH.US,D,20151119,000000,34.7295,35.1382,34.1151,34.9147,37115.608918961,0
+PKOH.US,D,20151120,000000,35.2171,36.8891,34.9689,36.4155,59274.287502289,0
+PKOH.US,D,20151123,000000,36.1693,39.8238,35.6444,36.2422,45773.548225201,0
+PKOH.US,D,20151124,000000,35.929,38.0276,35.7429,37.6898,64083.576800243,0
+PKOH.US,D,20151125,000000,37.8483,38.3387,37.156,37.3264,49938.010938652,0
+PKOH.US,D,20151127,000000,37.1639,37.4849,37.0497,37.3086,4948.4093642161,0
+PKOH.US,D,20151130,000000,37.2102,37.9813,36.3199,37.3421,54662.000341964,0
+PKOH.US,D,20151201,000000,37.2801,38.6322,36.8596,37.9911,66041.412477282,0
+PKOH.US,D,20151202,000000,37.805,38.3229,36.5701,36.6292,59084.393689216,0
+PKOH.US,D,20151203,000000,36.9522,36.9522,36.0108,36.6114,47593.279310913,0
+PKOH.US,D,20151204,000000,36.5868,37.1028,35.6966,35.7892,117532.08459342,0
+PKOH.US,D,20151207,000000,35.4317,35.5459,34.4961,35.2623,111681.93348583,0
+PKOH.US,D,20151208,000000,34.9856,35.1737,34.1062,34.2165,74267.774935627,0
+PKOH.US,D,20151209,000000,34.1978,34.9689,33.9644,34.2421,63995.230480792,0
+PKOH.US,D,20151210,000000,34.1683,35.1481,34.1683,34.5061,44200.577548991,0
+PKOH.US,D,20151211,000000,33.8137,34.188,32.2569,32.6734,85029.77830972,0
+PKOH.US,D,20151214,000000,32.888,32.888,29.8914,31.0751,48839.267057659,0
+PKOH.US,D,20151215,000000,31.2987,31.2987,30.2922,31.014,104261.85812686,0
+PKOH.US,D,20151216,000000,31.0495,31.8127,31.0407,31.6423,70968.496867837,0
+PKOH.US,D,20151217,000000,31.5665,31.9634,30.6388,30.6664,68382.082205276,0
+PKOH.US,D,20151218,000000,30.8959,31.3075,30.2568,30.6832,115170.08989176,0
+PKOH.US,D,20151221,000000,31.0495,31.3774,30.3021,31.0928,59724.142899036,0
+PKOH.US,D,20151222,000000,31.5478,31.9811,30.9057,31.9722,30533.300382361,0
+PKOH.US,D,20151223,000000,32.1593,33.1195,31.9456,32.5877,31378.1755293,0
+PKOH.US,D,20151224,000000,32.5877,32.897,32.3208,32.6035,22140.400034476,0
+PKOH.US,D,20151228,000000,32.4705,33.3203,30.6763,32.1505,38604.295175465,0
+PKOH.US,D,20151229,000000,32.6734,33.538,32.4951,33.3411,37549.216716728,0
+PKOH.US,D,20151230,000000,33.281,33.281,32.4085,32.434,10863.550867716,0
+PKOH.US,D,20151231,000000,32.3907,33.1668,31.7841,32.7009,53973.508335204,0
+PKOH.US,D,20160104,000000,32.0264,32.053,30.4705,30.8259,39881.762645233,0
+PKOH.US,D,20160105,000000,30.9303,30.9303,30.1947,30.756,32831.320163035,0
+PKOH.US,D,20160106,000000,30.2283,30.5591,29.3311,29.4907,47456.190194523,0
+PKOH.US,D,20160107,000000,29.2611,29.7497,28.6102,28.9313,103385.50325689,0
+PKOH.US,D,20160108,000000,29.2966,29.6413,27.4817,27.5448,33922.955719475,0
+PKOH.US,D,20160111,000000,27.7949,27.7949,26.3296,27.207,66233.337240227,0
+PKOH.US,D,20160112,000000,27.5723,27.7377,26.5836,27.3931,41873.108995168,0
+PKOH.US,D,20160113,000000,27.3842,27.5891,24.5668,24.6732,53089.029665753,0
+PKOH.US,D,20160114,000000,25.011,25.2857,23.8292,24.9755,48945.891925962,0
+PKOH.US,D,20160115,000000,24.1936,24.8062,22.8238,24.6653,113180.77449171,0
+PKOH.US,D,20160119,000000,25.0188,28.6733,22.4328,22.7243,57812.003594128,0
+PKOH.US,D,20160120,000000,22.1906,24.7323,21.0089,23.5535,80012.316649842,0
+PKOH.US,D,20160121,000000,23.5062,24.2389,23.0375,23.1793,34390.074190138,0
+PKOH.US,D,20160122,000000,23.8548,24.4693,23.4895,24.3876,37794.961651295,0
+PKOH.US,D,20160125,000000,24.1395,27.2868,23.3812,24.0922,70890.305297748,0
+PKOH.US,D,20160126,000000,24.681,25.4098,24.23,24.8849,61942.955634685,0
+PKOH.US,D,20160127,000000,24.8761,25.6599,24.3196,24.4152,54800.10493329,0
+PKOH.US,D,20160128,000000,24.559,24.559,23.4393,24.301,36464.689484842,0
+PKOH.US,D,20160129,000000,24.7529,25.4787,24.1463,25.3655,45314.553554028,0
+PKOH.US,D,20160201,000000,25.0464,25.1538,24.36,24.8248,23922.558547548,0
+PKOH.US,D,20160202,000000,24.432,24.432,23.4619,23.712,37759.420028526,0
+PKOH.US,D,20160203,000000,24.1197,25.0188,22.7243,23.9809,24196.736780328,0
+PKOH.US,D,20160204,000000,23.7731,25.6422,23.7731,24.4979,33943.2652182,0
+PKOH.US,D,20160205,000000,24.4792,24.8613,23.8105,23.8204,30552.59440615,0
+PKOH.US,D,20160208,000000,23.3418,23.3418,21.8617,23.133,39229.827736178,0
+PKOH.US,D,20160209,000000,22.6278,23.524,22.2724,22.3609,32311.396995689,0
+PKOH.US,D,20160210,000000,22.3058,23.01,21.4481,21.8725,55061.081991899,0
+PKOH.US,D,20160211,000000,21.4481,22.2309,21.0433,22.0548,42003.089787004,0
+PKOH.US,D,20160212,000000,22.1856,23.5929,21.91,23.5161,20395.814094045,0
+PKOH.US,D,20160216,000000,24.0626,24.6131,23.6431,24.1523,28058.587962785,0
+PKOH.US,D,20160217,000000,24.1976,26.8348,23.7947,24.8515,39595.398713219,0
+PKOH.US,D,20160218,000000,24.8839,24.9755,24.1443,24.2704,24828.362190659,0
+PKOH.US,D,20160219,000000,24.1976,24.5462,23.9109,24.2054,14982.317209038,0
+PKOH.US,D,20160222,000000,24.5737,25.5998,24.5412,25.0366,26413.518566104,0
+PKOH.US,D,20160223,000000,24.9578,25.0995,24.6446,24.679,21461.047302143,0
+PKOH.US,D,20160224,000000,24.3158,25.399,24.1936,25.1548,11579.460697754,0
+PKOH.US,D,20160225,000000,25.1548,25.7003,24.8839,25.52,18602.485356675,0
+PKOH.US,D,20160226,000000,25.59,26.6014,25.5821,25.9504,16868.054165605,0
+PKOH.US,D,20160229,000000,26.1719,26.7717,26.1178,26.2725,49825.293220732,0
+PKOH.US,D,20160301,000000,26.5826,27.4226,25.9691,27.2996,20562.351983586,0
+PKOH.US,D,20160302,000000,27.3439,28.5611,27.272,28.4409,24253.603376757,0
+PKOH.US,D,20160303,000000,28.3454,30.9431,28.3079,30.4262,53906.486989414,0
+PKOH.US,D,20160304,000000,30.5601,31.792,30.1662,30.3799,47177.950061998,0
+PKOH.US,D,20160307,000000,30.0785,31.3626,30.0697,31.338,38801.297313092,0
+PKOH.US,D,20160308,000000,31.0958,31.6946,30.8988,31.0791,40078.76478286,0
+PKOH.US,D,20160309,000000,31.1667,31.7388,31.0082,31.3035,24609.019604435,0
+PKOH.US,D,20160310,000000,31.6768,31.6768,31.1381,31.3814,36959.225778783,0
+PKOH.US,D,20160311,000000,31.9003,31.926,30.7876,31.338,104489.32451256,0
+PKOH.US,D,20160314,000000,33.0082,36.1811,32.6586,34.2076,204640.54009759,0
+PKOH.US,D,20160315,000000,33.8127,35.5627,32.4104,33.4898,163936.24275401,0
+PKOH.US,D,20160316,000000,33.2406,34.6409,33.2406,34.3376,75924.014556606,0
+PKOH.US,D,20160317,000000,34.2933,36.3288,33.7212,36.0826,77818.890787599,0
+PKOH.US,D,20160318,000000,36.3682,37.4593,36.0294,36.6902,149699.28414817,0
+PKOH.US,D,20160321,000000,36.8576,37.6533,36.7621,37.5145,41335.922753905,0
+PKOH.US,D,20160322,000000,37.2703,37.4219,36.8753,37.35,42611.359273802,0
+PKOH.US,D,20160323,000000,36.8232,36.8951,36.0294,36.0551,40872.866182987,0
+PKOH.US,D,20160324,000000,35.545,36.8408,33.8039,36.7346,39828.95794855,0
+PKOH.US,D,20160328,000000,36.8576,37.2367,35.9103,36.572,20738.029147552,0
+PKOH.US,D,20160329,000000,36.448,38.6016,33.6857,38.5209,46365.570113019,0
+PKOH.US,D,20160330,000000,38.8419,38.8419,37.5312,37.5312,32942.006931083,0
+PKOH.US,D,20160331,000000,37.5046,38.6715,37.2978,38.2619,59060.022290746,0
+PKOH.US,D,20160401,000000,37.6533,38.3772,34.9817,38.1634,20347.071297106,0
+PKOH.US,D,20160404,000000,38.1969,38.2619,36.9128,37.5716,33289.299359272,0
+PKOH.US,D,20160405,000000,37.0999,37.4396,36.7789,36.7789,23466.610301184,0
+PKOH.US,D,20160406,000000,36.8498,37.4396,36.5494,37.2623,11150.930274668,0
+PKOH.US,D,20160407,000000,37.0033,37.2535,36.1889,36.2796,24728.84564691,0
+PKOH.US,D,20160408,000000,36.8753,37.3943,36.5494,36.8163,24762.356319805,0
+PKOH.US,D,20160411,000000,37.027,37.6908,36.4578,36.6164,34252.985073747,0
+PKOH.US,D,20160412,000000,36.7542,36.832,34.8487,36.3938,54938.209524616,0
+PKOH.US,D,20160413,000000,36.7709,37.027,35.7626,36.9128,59518.001486983,0
+PKOH.US,D,20160414,000000,36.8408,37.6444,36.4942,37.1984,51147.441587694,0
+PKOH.US,D,20160415,000000,36.9945,37.6356,36.9945,37.5145,23050.265577333,0
+PKOH.US,D,20160418,000000,37.1806,37.5145,36.2648,37.0369,39736.549729353,0
+PKOH.US,D,20160419,000000,36.4017,37.218,36.4017,36.7542,37440.560898553,0
+PKOH.US,D,20160420,000000,36.9216,37.7006,36.7256,37.54,49798.89087239,0
+PKOH.US,D,20160421,000000,37.6159,37.6159,36.6164,36.8655,42771.804313725,0
+PKOH.US,D,20160422,000000,36.967,37.1087,36.572,36.6528,37680.212983501,0
+PKOH.US,D,20160425,000000,36.4756,36.7158,36.0018,36.1713,18175.985883461,0
+PKOH.US,D,20160426,000000,36.2973,36.7444,35.5705,36.1713,34260.093398301,0
+PKOH.US,D,20160427,000000,36.0294,36.5031,35.9399,36.1988,67083.289761846,0
+PKOH.US,D,20160428,000000,35.8828,36.4095,35.6434,35.7724,28363.230443652,0
+PKOH.US,D,20160429,000000,29.4867,30.371,22.5382,22.7401,665127.95942677,0
+PKOH.US,D,20160502,000000,22.7303,24.0351,22.7303,23.132,274764.16181849,0
+PKOH.US,D,20160503,000000,22.8928,23.9199,22.419,23.6707,154041.45497546,0
+PKOH.US,D,20160504,000000,23.1143,23.6609,22.5707,22.8031,105795.22528055,0
+PKOH.US,D,20160505,000000,22.3403,22.5067,20.738,20.9261,267744.18358438,0
+PKOH.US,D,20160506,000000,21.3821,22.6623,20.9163,22.3481,235899.90505935,0
+PKOH.US,D,20160509,000000,22.0636,22.428,21.5328,21.9513,64405.482355026,0
+PKOH.US,D,20160510,000000,22.3846,23.1143,22.0901,22.9547,70627.297289266,0
+PKOH.US,D,20160511,000000,22.9065,23.3378,22.6013,22.7007,34471.312185036,0
+PKOH.US,D,20160512,000000,22.7529,22.9774,22.6061,22.6919,55164.660435394,0
+PKOH.US,D,20160513,000000,22.5835,22.7894,22.2497,22.4299,51054.017893562,0
+PKOH.US,D,20160516,000000,22.5284,23.7416,22.5284,23.3201,75372.611666237,0
+PKOH.US,D,20160517,000000,23.267,23.7366,22.6013,22.7243,53189.56168444,0
+PKOH.US,D,20160518,000000,22.4841,23.0799,22.1562,22.7716,64750.743833341,0
+PKOH.US,D,20160519,000000,22.556,23.5633,21.8104,23.4521,89262.2778439,0
+PKOH.US,D,20160520,000000,23.651,25.1134,23.583,25.0159,118098.71960783,0
+PKOH.US,D,20160523,000000,25.2493,26.2478,25.2493,25.6067,120370.33704016,0
+PKOH.US,D,20160524,000000,25.6905,26.7048,25.5378,26.23,63511.864411149,0
+PKOH.US,D,20160525,000000,26.3995,26.7422,26.103,26.5353,48777.323086549,0
+PKOH.US,D,20160526,000000,26.5866,26.9746,26.1976,26.6949,44158.943076606,0
+PKOH.US,D,20160527,000000,26.6132,27.2887,26.6132,27.1617,58024.237855799,0
+PKOH.US,D,20160531,000000,27.3763,27.7654,26.7146,27.4315,74258.6356612,0
+PKOH.US,D,20160601,000000,27.1085,28.0962,27.1085,27.8884,55350.492348723,0
+PKOH.US,D,20160602,000000,27.656,27.9445,27.4236,27.7269,68969.026718413,0
+PKOH.US,D,20160603,000000,27.8264,27.8972,27.3172,27.6649,73591.468628102,0
+PKOH.US,D,20160606,000000,27.4502,28.241,27.4502,28.0253,71504.667634163,0
+PKOH.US,D,20160607,000000,27.979,27.979,27.5763,27.852,67459.015488249,0
+PKOH.US,D,20160608,000000,27.916,28.5147,27.8441,28.113,41121.657542363,0
+PKOH.US,D,20160609,000000,27.9249,27.979,27.271,27.3172,68237.884764332,0
+PKOH.US,D,20160610,000000,26.9372,27.465,25.3448,25.6717,49354.112850325,0
+PKOH.US,D,20160613,000000,25.529,25.9514,24.8377,25.5565,90170.112436883,0
+PKOH.US,D,20160614,000000,25.4758,25.7968,25.394,25.7524,76779.044452907,0
+PKOH.US,D,20160615,000000,25.9514,27.011,25.7869,26.362,30227.642426558,0
+PKOH.US,D,20160616,000000,26.0657,26.0745,25.3399,26.0115,26473.431587341,0
+PKOH.US,D,20160617,000000,26.0932,26.9647,26.0657,26.3995,57504.314688452,0
+PKOH.US,D,20160620,000000,26.9086,27.7269,26.7677,26.8741,29524.933770693,0
+PKOH.US,D,20160621,000000,26.7875,26.7875,25.5801,26.238,29430.494601624,0
+PKOH.US,D,20160622,000000,26.3709,26.5954,26.0429,26.1198,11977.526872754,0
+PKOH.US,D,20160623,000000,26.5177,27.3625,26.5177,27.2149,22386.144969043,0
+PKOH.US,D,20160624,000000,25.8972,26.3158,25.4984,25.589,38518.995280822,0
+PKOH.US,D,20160627,000000,25.2424,25.979,24.4368,25.142,116771.49386619,0
+PKOH.US,D,20160628,000000,25.3753,26.0391,25.0877,25.4295,118672.4629468,0
+PKOH.US,D,20160629,000000,25.7259,26.3532,25.4481,25.6067,66059.691026134,0
+PKOH.US,D,20160630,000000,25.7259,25.7259,25.0701,25.394,56419.787456566,0
+PKOH.US,D,20160701,000000,25.3655,26.7146,25.3655,26.2655,64233.867090805,0
+PKOH.US,D,20160705,000000,26.0745,26.2212,25.1331,25.2936,28692.244322989,0
+PKOH.US,D,20160706,000000,25.1518,25.2257,24.5776,24.9637,27774.254980643,0
+PKOH.US,D,20160707,000000,25.142,25.5477,24.6929,24.7371,53590.674284248,0
+PKOH.US,D,20160708,000000,25.1518,26.8791,25.142,26.6949,78139.780867446,0
+PKOH.US,D,20160711,000000,26.8396,27.1834,26.8092,26.9372,24754.232520315,0
+PKOH.US,D,20160712,000000,27.1528,27.3587,26.8308,27.0021,65164.042132384,0
+PKOH.US,D,20160713,000000,27.1617,27.6846,26.7323,27.5132,21173.667895191,0
+PKOH.US,D,20160714,000000,27.8806,27.8972,27.4128,27.5388,14283.670452917,0
+PKOH.US,D,20160715,000000,27.8087,27.8264,27.3862,27.6935,20512.59371171,0
+PKOH.US,D,20160718,000000,27.5566,27.9347,27.4414,27.7358,15414.909531869,0
+PKOH.US,D,20160719,000000,27.8264,28.1859,27.1173,27.1617,23008.631104947,0
+PKOH.US,D,20160720,000000,27.2611,27.8618,26.5698,27.6472,35749.795129741,0
+PKOH.US,D,20160721,000000,27.6019,27.8441,27.4168,27.4768,15303.207288885,0
+PKOH.US,D,20160722,000000,27.4601,28.2676,27.4512,27.8441,25698.624211003,0
+PKOH.US,D,20160725,000000,27.6186,27.6373,26.8396,26.8475,55993.287983352,0
+PKOH.US,D,20160726,000000,26.8308,27.0997,26.685,26.9086,97006.289707538,0
+PKOH.US,D,20160727,000000,26.9372,27.0572,26.5787,26.9372,32631.271600599,0
+PKOH.US,D,20160728,000000,26.8554,27.011,26.6949,26.8396,20411.046218088,0
+PKOH.US,D,20160729,000000,26.6309,27.0199,26.6043,26.7422,43948.739764808,0
+PKOH.US,D,20160801,000000,26.8741,27.9249,26.4438,27.9249,46832.688583682,0
+PKOH.US,D,20160802,000000,28.0076,28.0076,26.9746,27.0021,67052.82551376,0
+PKOH.US,D,20160803,000000,26.9174,27.0572,26.5866,26.7244,35826.971224893,0
+PKOH.US,D,20160804,000000,26.8653,27.207,26.6949,26.7875,29429.479126687,0
+PKOH.US,D,20160805,000000,26.945,28.0607,26.945,27.8264,47559.768638018,0
+PKOH.US,D,20160808,000000,27.8353,27.9249,27.2986,27.4216,24518.642335112,0
+PKOH.US,D,20160809,000000,27.6846,31.3548,27.4216,31.2012,139208.41258204,0
+PKOH.US,D,20160810,000000,31.1883,31.6128,30.8023,31.3873,48749.905263271,0
+PKOH.US,D,20160811,000000,31.3971,31.6226,31.0012,31.1264,33369.521879233,0
+PKOH.US,D,20160812,000000,31.2061,31.5704,30.7758,31.1264,37211.063562966,0
+PKOH.US,D,20160815,000000,31.3075,31.5133,30.8555,31.3696,25778.846730965,0
+PKOH.US,D,20160816,000000,30.8023,31.0465,30.4153,30.4498,20819.26714245,0
+PKOH.US,D,20160817,000000,30.5226,30.6674,30.2972,30.4331,18908.143312478,0
+PKOH.US,D,20160818,000000,30.3966,30.7206,30.0352,30.2883,24411.001991872,0
+PKOH.US,D,20160819,000000,30.1071,30.7029,30.1071,30.6202,41475.042820168,0
+PKOH.US,D,20160822,000000,30.4242,30.4242,29.5221,30.2075,32252.499449388,0
+PKOH.US,D,20160823,000000,30.2075,30.6202,29.9731,30.1071,42863.197057985,0
+PKOH.US,D,20160824,000000,29.9535,30.63,29.9535,30.5158,59117.904362111,0
+PKOH.US,D,20160825,000000,30.4685,31.405,30.4547,31.3873,27729.574083449,0
+PKOH.US,D,20160826,000000,31.3262,32.0175,31.1963,31.6679,23921.543072612,0
+PKOH.US,D,20160829,000000,31.1342,32.0825,31.1342,31.7733,43015.518298418,0
+PKOH.US,D,20160830,000000,32.442,34.697,32.442,32.8309,99395.702232471,0
+PKOH.US,D,20160831,000000,32.8644,33.3007,32.1544,33.2347,25610.277891551,0
+PKOH.US,D,20160901,000000,33.1175,33.2347,29.9092,32.9186,43625.818735088,0
+PKOH.US,D,20160902,000000,33.2622,33.5055,32.9551,33.1983,24248.526002076,0
+PKOH.US,D,20160906,000000,33.3893,33.3893,29.1617,31.9545,18385.173720322,0
+PKOH.US,D,20160907,000000,31.792,32.5139,31.792,32.1269,19165.058471342,0
+PKOH.US,D,20160908,000000,31.8206,33.0378,31.6946,32.504,24040.35364015,0
+PKOH.US,D,20160909,000000,32.1012,32.4134,31.0062,31.019,19939.865847681,0
+PKOH.US,D,20160912,000000,31.019,32.0648,31.019,32.0362,37932.050767684,0
+PKOH.US,D,20160913,000000,31.8482,32.8044,31.6394,32.0077,70494.270072621,0
+PKOH.US,D,20160914,000000,32.181,32.5227,31.3794,32.2716,42783.99001296,0
+PKOH.US,D,20160915,000000,32.1357,32.8555,32.1269,32.6842,31782.334553916,0
+PKOH.US,D,20160916,000000,32.6931,33.1903,32.4941,32.7029,49657.739856255,0
+PKOH.US,D,20160919,000000,32.9018,33.4159,32.7127,33.145,32805.93328963,0
+PKOH.US,D,20160920,000000,32.8309,33.1264,32.6045,32.6664,40547.914203396,0
+PKOH.US,D,20160921,000000,32.8555,33.5675,32.4617,33.5499,20744.121997169,0
+PKOH.US,D,20160922,000000,33.8403,33.8482,33.6236,33.8315,26887.74536132,0
+PKOH.US,D,20160923,000000,33.6867,34.0166,33.2169,33.3618,35408.59555117,0
+PKOH.US,D,20160926,000000,33.3165,34.958,32.9836,34.119,98184.240633557,0
+PKOH.US,D,20160927,000000,33.8945,34.0914,32.8555,33.0909,43862.424395228,0
+PKOH.US,D,20160928,000000,32.9836,33.1402,32.6931,33.0288,49662.817230936,0
+PKOH.US,D,20160929,000000,32.8399,34.119,32.827,32.9284,33613.235863927,0
+PKOH.US,D,20160930,000000,32.9551,33.1175,31.0978,32.8309,66315.590710062,0
+PKOH.US,D,20161003,000000,31.9466,33.1628,31.9466,32.9373,41414.114323994,0
+PKOH.US,D,20161004,000000,32.9836,33.3893,32.0825,32.442,28374.400667951,0
+PKOH.US,D,20161005,000000,32.6931,33.5055,32.2716,32.8309,42352.413165065,0
+PKOH.US,D,20161006,000000,32.7207,33.2859,32.7207,32.8309,38009.226862838,0
+PKOH.US,D,20161007,000000,32.8142,33.0288,31.2534,31.4966,50881.387154404,0
+PKOH.US,D,20161010,000000,31.7211,32.3976,31.6758,32.1455,21286.385613113,0
+PKOH.US,D,20161011,000000,32.0736,32.0736,30.6497,30.8378,19481.886651444,0
+PKOH.US,D,20161012,000000,30.6773,31.3784,30.3926,31.3351,40077.749307924,0
+PKOH.US,D,20161013,000000,30.9648,31.3558,30.4587,30.5759,21810.370680203,0
+PKOH.US,D,20161014,000000,30.8644,31.0426,30.2331,30.3169,23120.333347931,0
+PKOH.US,D,20161017,000000,30.4498,30.7029,30.3257,30.5226,35364.930128912,0
+PKOH.US,D,20161018,000000,30.8023,30.8644,30.3345,30.4882,18421.730818026,0
+PKOH.US,D,20161019,000000,30.506,31.9909,30.307,30.5306,53091.060615626,0
+PKOH.US,D,20161020,000000,30.3513,31.595,29.7397,31.4868,74660.763735945,0
+PKOH.US,D,20161021,000000,31.1086,31.1342,28.9087,30.7117,18159.738284481,0
+PKOH.US,D,20161024,000000,31.2819,31.5183,30.9393,31.2889,26091.613011321,0
+PKOH.US,D,20161025,000000,31.1264,31.1264,29.531,30.0923,17445.859404316,0
+PKOH.US,D,20161026,000000,30.0638,30.6398,29.333,29.404,56740.677536413,0
+PKOH.US,D,20161027,000000,29.6049,29.6225,28.7481,29.0091,34262.124348174,0
+PKOH.US,D,20161028,000000,28.9283,29.081,28.5147,28.7747,27632.088489572,0
+PKOH.US,D,20161031,000000,28.6575,29.3783,27.0454,28.7925,21065.012077016,0
+PKOH.US,D,20161101,000000,28.7925,29.2435,27.7565,28.1602,18618.732955654,0
+PKOH.US,D,20161102,000000,27.981,28.6102,27.6196,27.7121,17094.505076383,0
+PKOH.US,D,20161103,000000,27.3497,28.3434,27.3497,27.8904,43316.098879541,0
+PKOH.US,D,20161104,000000,27.3951,28.2518,27.3951,27.7565,38352.457391281,0
+PKOH.US,D,20161107,000000,28.1602,28.7028,27.7998,27.8461,32489.105109528,0
+PKOH.US,D,20161108,000000,28.5246,31.6758,28.4311,31.2258,45675.047156388,0
+PKOH.US,D,20161109,000000,30.434,32.3346,30.434,32.0628,65498.133386402,0
+PKOH.US,D,20161110,000000,32.5602,33.9614,31.34,33.6907,48500.09842896,0
+PKOH.US,D,20161111,000000,33.6907,35.997,33.5527,34.7739,54153.247398915,0
+PKOH.US,D,20161114,000000,35.4543,36.6272,34.4371,35.6799,56385.261308734,0
+PKOH.US,D,20161115,000000,36.3594,36.3594,34.3691,35.3647,30818.648839441,0
+PKOH.US,D,20161116,000000,34.958,36.6272,34.958,36.4017,31381.221954108,0
+PKOH.US,D,20161117,000000,36.7198,38.3938,35.997,37.3086,43530.364091084,0
+PKOH.US,D,20161118,000000,37.5352,38.5731,35.9527,36.4017,57932.845111539,0
+PKOH.US,D,20161121,000000,36.7661,38.0777,36.6272,37.8966,35844.234298809,0
+PKOH.US,D,20161122,000000,37.8966,38.5731,37.7814,38.2107,43396.321399503,0
+PKOH.US,D,20161123,000000,38.3476,39.479,38.3476,39.4328,29370.581580386,0
+PKOH.US,D,20161125,000000,39.4328,39.93,38.6657,38.9345,19734.739910563,0
+PKOH.US,D,20161128,000000,38.71,39.5686,37.9409,38.71,33462.945573366,0
+PKOH.US,D,20161129,000000,38.9808,39.3885,37.9842,38.123,27122.320071588,0
+PKOH.US,D,20161130,000000,38.3033,38.8449,37.7143,38.123,26556.700532112,0
+PKOH.US,D,20161201,000000,38.1664,38.6657,37.4889,38.123,18735.51257332,0
+PKOH.US,D,20161202,000000,38.0777,38.6194,37.3086,37.6228,13219.452719754,0
+PKOH.US,D,20161205,000000,37.804,39.0724,37.804,38.9808,19398.617706674,0
+PKOH.US,D,20161206,000000,38.4381,39.1609,38.1664,38.258,32116.425807934,0
+PKOH.US,D,20161207,000000,38.8015,39.5686,38.5731,39.1609,25691.515886449,0
+PKOH.US,D,20161208,000000,39.1609,40.3831,38.3938,38.8449,43008.409973865,0
+PKOH.US,D,20161209,000000,39.1609,39.7942,38.9345,39.2989,37522.814368386,0
+PKOH.US,D,20161212,000000,39.4328,39.4328,38.6657,39.1609,23745.865908645,0
+PKOH.US,D,20161213,000000,39.1609,40.068,38.4844,38.71,21618.445917258,0
+PKOH.US,D,20161214,000000,38.3938,38.3938,37.0832,37.3086,24717.675422611,0
+PKOH.US,D,20161215,000000,38.0118,39.0281,37.3086,38.9345,30014.392689952,0
+PKOH.US,D,20161216,000000,39.0281,39.6603,38.5278,38.8015,53952.183361543,0
+PKOH.US,D,20161219,000000,38.6657,39.7942,38.123,39.7942,24849.68716432,0
+PKOH.US,D,20161220,000000,39.6603,40.3831,38.9581,39.479,34121.988806975,0
+PKOH.US,D,20161221,000000,39.7942,39.8405,38.6657,38.6657,19025.93840508,0
+PKOH.US,D,20161222,000000,38.6657,39.3885,38.0314,38.3938,29319.807833575,0
+PKOH.US,D,20161223,000000,38.4844,38.9345,37.4446,38.7533,32267.731573431,0
+PKOH.US,D,20161227,000000,39.0281,39.7489,38.6657,38.8902,21231.549966556,0
+PKOH.US,D,20161228,000000,39.1609,39.1609,38.4136,39.0724,13554.559448708,0
+PKOH.US,D,20161229,000000,38.8449,39.0724,38.258,39.0724,12214.132532893,0
+PKOH.US,D,20161230,000000,38.8902,38.9138,38.3033,38.5278,22638.998228162,0
+PKOH.US,D,20170103,000000,38.9808,39.6603,38.4844,38.8902,34043.797236886,0
+PKOH.US,D,20170104,000000,39.2526,39.6603,38.7533,38.7533,32968.409279425,0
+PKOH.US,D,20170105,000000,39.4328,39.5224,37.8493,37.9409,35015.606750852,0
+PKOH.US,D,20170106,000000,38.2107,38.71,37.672,38.0777,26005.297641742,0
+PKOH.US,D,20170109,000000,33.6985,37.6228,33.6985,36.8104,26214.485478605,0
+PKOH.US,D,20170110,000000,37.0832,39.1157,37.0832,37.9409,28867.921486955,0
+PKOH.US,D,20170111,000000,38.0314,38.1664,37.4376,38.0314,20322.699898637,0
+PKOH.US,D,20170112,000000,37.4889,38.3722,36.0866,36.1781,33105.498395815,0
+PKOH.US,D,20170113,000000,36.5405,38.4381,36.5405,37.3086,44229.010847206,0
+PKOH.US,D,20170117,000000,37.4889,38.6194,36.9462,38.4844,33727.98453172,0
+PKOH.US,D,20170118,000000,38.71,39.5686,38.3033,39.0724,31612.750239567,0
+PKOH.US,D,20170119,000000,39.1609,39.3885,38.3033,38.7533,33077.065097601,0
+PKOH.US,D,20170120,000000,38.7533,39.3432,37.8493,38.0314,35939.688942815,0
+PKOH.US,D,20170123,000000,38.2107,39.1591,37.7607,38.3938,39575.089214494,0
+PKOH.US,D,20170124,000000,38.4381,39.7026,38.4381,38.8015,31541.666994031,0
+PKOH.US,D,20170125,000000,39.0724,39.5224,38.8902,39.1157,27596.546866804,0
+PKOH.US,D,20170126,000000,39.1157,39.1846,38.71,38.9808,24653.700501629,0
+PKOH.US,D,20170127,000000,39.2526,40.8804,38.7533,40.2924,43792.35662463,0
+PKOH.US,D,20170130,000000,40.1566,40.3348,39.2781,40.1103,32829.289213163,0
+PKOH.US,D,20170131,000000,39.479,40.9267,39.0281,40.5643,38414.401362391,0
+PKOH.US,D,20170201,000000,40.7918,42.5091,40.6105,42.2837,69156.889581615,0
+PKOH.US,D,20170202,000000,42.0532,42.3733,40.7918,40.9267,31228.900713675,0
+PKOH.US,D,20170203,000000,41.4229,41.4229,40.5416,40.6529,86466.675344477,0
+PKOH.US,D,20170206,000000,40.6105,41.1512,40.2472,40.519,45337.909477561,0
+PKOH.US,D,20170207,000000,40.3348,40.8804,39.3885,40.1103,37344.090779612,0
+PKOH.US,D,20170208,000000,40.0217,40.1566,39.2112,39.6149,22325.216472869,0
+PKOH.US,D,20170209,000000,39.8405,40.1546,39.1609,39.2082,30259.122149581,0
+PKOH.US,D,20170210,000000,39.5224,40.1566,39.2526,39.2989,56541.644448913,0
+PKOH.US,D,20170213,000000,39.7272,40.6352,39.4574,40.4993,64785.269981173,0
+PKOH.US,D,20170214,000000,40.3614,40.4549,39.4101,39.5914,33378.661153659,0
+PKOH.US,D,20170215,000000,39.3668,40.2728,39.3668,40.0019,18896.973088179,0
+PKOH.US,D,20170216,000000,39.8198,40.5909,39.4101,40.4096,16154.17528544,0
+PKOH.US,D,20170217,000000,40.0906,41.1334,39.9547,40.9976,30434.799313548,0
+PKOH.US,D,20170221,000000,40.6785,40.8163,38.9129,39.093,36363.14199122,0
+PKOH.US,D,20170222,000000,39.093,39.7735,38.9571,39.548,20011.964568152,0
+PKOH.US,D,20170223,000000,39.8198,39.8198,38.8222,38.9571,15234.154993222,0
+PKOH.US,D,20170224,000000,38.8666,40.6785,38.5485,40.2295,41174.462239046,0
+PKOH.US,D,20170227,000000,39.7272,40.8163,39.5165,40.7267,31308.1077587,0
+PKOH.US,D,20170228,000000,40.6785,41.0891,40.3378,40.4993,55233.712731057,0
+PKOH.US,D,20170301,000000,41.0448,42.0197,40.6352,41.6327,63274.243276073,0
+PKOH.US,D,20170302,000000,41.4053,41.7234,39.4574,39.548,31395.438603215,0
+PKOH.US,D,20170303,000000,39.548,40.1359,38.64,38.8666,37042.494723553,0
+PKOH.US,D,20170306,000000,38.3672,39.0497,38.0965,38.5947,38090.464857735,0
+PKOH.US,D,20170307,000000,38.5947,38.5947,37.3264,37.551,48279.7403678,0
+PKOH.US,D,20170308,000000,36.4638,36.4638,33.7398,33.9694,122917.14818021,0
+PKOH.US,D,20170309,000000,33.8797,34.831,32.698,33.016,54962.580923086,0
+PKOH.US,D,20170310,000000,33.3322,33.7635,32.4725,32.7896,90422.965696003,0
+PKOH.US,D,20170313,000000,33.1973,33.47,32.5641,32.6093,51792.268172196,0
+PKOH.US,D,20170314,000000,32.5168,33.0623,32.3809,32.698,54048.653480485,0
+PKOH.US,D,20170315,000000,32.6546,33.3322,32.6546,33.1294,66573.521343863,0
+PKOH.US,D,20170316,000000,33.2898,33.5597,33.0623,33.152,42142.209853266,0
+PKOH.US,D,20170317,000000,33.0623,33.9231,32.7423,32.7896,93379.013235349,0
+PKOH.US,D,20170320,000000,32.7896,33.2898,32.1988,33.152,42452.945183751,0
+PKOH.US,D,20170321,000000,33.3322,33.3322,31.7014,31.7014,37630.454711626,0
+PKOH.US,D,20170322,000000,31.9279,32.1101,31.0663,31.7014,38542.351204355,0
+PKOH.US,D,20170323,000000,31.7467,32.6546,31.7467,32.2903,46466.102131705,0
+PKOH.US,D,20170324,000000,32.4725,32.8142,31.8845,32.0648,29129.914020501,0
+PKOH.US,D,20170327,000000,31.5193,32.2903,31.5193,32.1101,25356.409157495,0
+PKOH.US,D,20170328,000000,32.0648,32.7423,31.7467,32.5168,25447.801901756,0
+PKOH.US,D,20170329,000000,32.5168,32.9255,32.2952,32.8359,21998.233543405,0
+PKOH.US,D,20170330,000000,32.9717,33.3322,32.698,33.1067,30735.37989467,0
+PKOH.US,D,20170331,000000,33.3794,33.6522,32.3809,32.6093,71114.725258653,0
+PKOH.US,D,20170403,000000,32.6093,33.6522,32.5208,32.8802,47631.86735849,0
+PKOH.US,D,20170404,000000,32.7423,33.016,32.2903,32.5168,32772.422616734,0
+PKOH.US,D,20170405,000000,33.016,33.6965,31.7467,31.8845,51113.9309148,0
+PKOH.US,D,20170406,000000,31.9732,33.1067,31.8364,32.9717,34125.035231784,0
+PKOH.US,D,20170407,000000,32.7423,34.1052,32.6546,34.0117,48901.211028769,0
+PKOH.US,D,20170410,000000,34.0117,35.1027,33.7861,34.0579,54904.69885172,0
+PKOH.US,D,20170411,000000,33.9694,35.0556,33.5597,34.8763,35759.949879104,0
+PKOH.US,D,20170412,000000,35.1491,35.1491,33.3794,33.7398,27729.574083449,0
+PKOH.US,D,20170413,000000,33.6522,33.7635,32.5168,32.5168,32163.137655,0
+PKOH.US,D,20170417,000000,32.6093,33.5597,32.3809,33.1973,37424.313299573,0
+PKOH.US,D,20170418,000000,33.152,34.3298,33.152,34.2421,31921.45462018,0
+PKOH.US,D,20170419,000000,34.378,35.283,34.3298,35.1491,57267.709028313,0
+PKOH.US,D,20170420,000000,35.4199,35.5548,34.6478,35.4199,35928.518718516,0
+PKOH.US,D,20170421,000000,35.4199,35.6464,34.831,35.4199,41312.566830372,0
+PKOH.US,D,20170424,000000,36.0541,36.6193,35.6011,35.738,44688.005518378,0
+PKOH.US,D,20170425,000000,36.2372,36.7799,36.1909,36.1909,29982.912966929,0
+PKOH.US,D,20170426,000000,36.2815,37.2358,36.0994,36.7799,37460.870397277,0
+PKOH.US,D,20170427,000000,36.8252,36.8252,36.1909,36.4638,14488.796390033,0
+PKOH.US,D,20170428,000000,36.4155,36.4155,35.6464,35.6917,16130.819361907,0
+PKOH.US,D,20170501,000000,35.738,35.8275,34.9649,35.1944,35777.212953019,0
+PKOH.US,D,20170502,000000,35.283,35.6011,34.7404,35.1491,22929.424059922,0
+PKOH.US,D,20170503,000000,34.831,35.0556,34.1948,34.8763,19542.815147618,0
+PKOH.US,D,20170504,000000,34.9649,34.9649,34.5129,34.7404,13135.168300049,0
+PKOH.US,D,20170505,000000,34.8074,35.4888,34.5582,34.696,15016.84335687,0
+PKOH.US,D,20170508,000000,34.7404,35.0112,34.6035,34.9649,31645.245437526,0
+PKOH.US,D,20170509,000000,35.3756,35.3756,33.016,33.1973,77057.284585432,0
+PKOH.US,D,20170510,000000,33.1973,34.4508,31.1559,32.0175,82996.797487402,0
+PKOH.US,D,20170511,000000,32.315,32.9964,31.7221,32.5424,50189.848722836,0
+PKOH.US,D,20170512,000000,32.5424,32.8379,31.2454,32.1317,57625.156205863,0
+PKOH.US,D,20170515,000000,32.5424,33.5439,32.315,32.4518,70826.330376765,0
+PKOH.US,D,20170516,000000,32.6773,33.7232,32.5424,32.9521,61949.048484302,0
+PKOH.US,D,20170517,000000,32.7689,33.2258,32.1317,32.2696,70486.146273131,0
+PKOH.US,D,20170518,000000,32.178,32.4232,31.9959,32.0864,113572.74781708,0
+PKOH.US,D,20170519,000000,32.178,32.7689,31.8127,32.2224,69472.70228678,0
+PKOH.US,D,20170522,000000,32.315,32.7689,31.7674,32.3593,48737.719564037,0
+PKOH.US,D,20170523,000000,32.5887,33.0436,31.9506,32.633,61294.067150438,0
+PKOH.US,D,20170524,000000,32.7689,33.3155,32.6773,32.7689,50332.015213908,0
+PKOH.US,D,20170525,000000,32.9521,33.1332,32.315,32.5887,48057.351356768,0
+PKOH.US,D,20170526,000000,32.5887,33.3618,32.2696,32.9521,22867.480088812,0
+PKOH.US,D,20170530,000000,32.8605,33.5439,32.4518,33.1795,35985.385314945,0
+PKOH.US,D,20170531,000000,33.407,33.7704,32.5887,33.7704,32437.315887781,0
+PKOH.US,D,20170601,000000,33.9536,34.6813,33.6807,34.5454,38197.089726039,0
+PKOH.US,D,20170602,000000,34.4981,35.545,33.2308,34.0422,44094.968155624,0
+PKOH.US,D,20170605,000000,34.2717,34.9551,33.9073,33.9073,39204.440862772,0
+PKOH.US,D,20170606,000000,33.6807,34.0422,33.2258,33.6365,59886.618888832,0
+PKOH.US,D,20170607,000000,33.5892,34.0422,33.0879,33.2258,24905.538285813,0
+PKOH.US,D,20170608,000000,33.6365,34.6341,33.5439,34.2283,52538.64225032,0
+PKOH.US,D,20170609,000000,34.5917,35.9556,34.2717,35.409,37950.329316537,0
+PKOH.US,D,20170612,000000,35.6356,36.0915,34.6813,35.1373,27172.078343462,0
+PKOH.US,D,20170613,000000,35.1373,35.2722,34.4095,34.5917,28419.081565145,0
+PKOH.US,D,20170614,000000,34.7709,35.2722,34.0884,34.7709,25188.855793019,0
+PKOH.US,D,20170615,000000,35.545,35.545,34.2283,34.9088,20642.574503547,0
+PKOH.US,D,20170616,000000,34.6813,35.1373,34.6341,34.8172,36945.009129676,0
+PKOH.US,D,20170619,000000,34.8172,35.4553,34.8172,34.9551,31149.69366865,0
+PKOH.US,D,20170620,000000,34.9088,35.2259,34.7709,34.9994,77696.018320317,0
+PKOH.US,D,20170621,000000,35.0456,35.2938,34.314,34.4538,29475.175498817,0
+PKOH.US,D,20170622,000000,34.4981,35.0456,34.4538,34.4981,15956.157672877,0
+PKOH.US,D,20170623,000000,34.5454,34.6341,34.2283,34.5454,63165.587457897,0
+PKOH.US,D,20170626,000000,34.4981,34.9767,33.6807,34.4538,28942.0511573,0
+PKOH.US,D,20170627,000000,34.4095,35.022,33.863,34.2717,35665.510710035,0
+PKOH.US,D,20170628,000000,34.8645,36.1841,34.6114,35.545,32253.514924324,0
+PKOH.US,D,20170629,000000,35.6818,35.6818,34.1367,34.9551,25282.279487151,0
+PKOH.US,D,20170630,000000,34.9088,34.9994,34.2421,34.6813,16611.13900674,0
+PKOH.US,D,20170703,000000,34.7266,35.862,34.7266,35.409,10271.528979899,0
+PKOH.US,D,20170705,000000,35.1373,35.1373,33.7704,33.9073,46829.642158873,0
+PKOH.US,D,20170706,000000,33.863,34.7266,33.6807,34.4538,61452.481240489,0
+PKOH.US,D,20170707,000000,34.5454,34.827,34.2717,34.4538,38232.631348807,0
+PKOH.US,D,20170710,000000,34.4981,35.545,34.2717,34.7266,18502.968812924,0
+PKOH.US,D,20170711,000000,34.9314,34.9551,33.7704,34.6341,28597.805153921,0
+PKOH.US,D,20170712,000000,35.0909,35.7774,34.4981,35.0909,27594.515916931,0
+PKOH.US,D,20170713,000000,35.2722,35.2722,34.6341,35.0456,12384.732322179,0
+PKOH.US,D,20170714,000000,34.9551,35.9083,34.9088,35.3647,17643.87701688,0
+PKOH.US,D,20170717,000000,35.409,36.4076,35.3647,36.4076,31521.357495307,0
+PKOH.US,D,20170718,000000,36.0471,36.3199,35.545,36.0471,27100.995097927,0
+PKOH.US,D,20170719,000000,36.3199,36.7789,36.3199,36.5918,20832.468316621,0
+PKOH.US,D,20170720,000000,36.958,37.5933,36.5918,37.4111,28530.78380813,0
+PKOH.US,D,20170721,000000,37.5933,37.5933,36.0018,36.3199,37854.874672531,0
+PKOH.US,D,20170724,000000,36.3662,36.3662,35.7458,36.1368,25962.647694421,0
+PKOH.US,D,20170725,000000,36.4076,37.1383,36.4076,36.9108,32525.662207232,0
+PKOH.US,D,20170726,000000,36.8635,36.8635,36.2747,36.5494,16901.5648385,0
+PKOH.US,D,20170727,000000,36.3199,36.6843,35.6809,36.5031,20317.622523955,0
+PKOH.US,D,20170728,000000,36.4558,36.7759,36.0471,36.2284,14514.18326344,0
+PKOH.US,D,20170731,000000,36.2451,36.5031,35.7281,36.1841,17215.346593793,0
+PKOH.US,D,20170801,000000,35.8187,36.6371,35.7774,36.4076,15260.557341563,0
+PKOH.US,D,20170802,000000,36.1368,36.253,35.6356,35.9556,18852.292190986,0
+PKOH.US,D,20170803,000000,36.0018,36.0018,35.4553,35.6356,20021.103842579,0
+PKOH.US,D,20170804,000000,35.7281,36.0689,35.7281,35.9083,11589.615447116,0
+PKOH.US,D,20170807,000000,35.6356,35.9556,35.1836,35.7281,35184.175590264,0
+PKOH.US,D,20170808,000000,35.5006,36.0018,35.1373,35.6356,37318.703906206,0
+PKOH.US,D,20170809,000000,35.6542,36.1112,35.4731,36.0216,46842.843333044,0
+PKOH.US,D,20170810,000000,35.7941,36.3396,35.4268,35.4731,32599.791877576,0
+PKOH.US,D,20170811,000000,35.4268,36.0216,35.1077,35.7478,29611.249140271,0
+PKOH.US,D,20170814,000000,35.7478,36.9797,35.5627,36.8871,33375.614728851,0
+PKOH.US,D,20170815,000000,36.7523,37.7567,36.6597,37.2525,36874.941359076,0
+PKOH.US,D,20170816,000000,37.3667,37.3894,37.028,37.2525,34187.994677829,0
+PKOH.US,D,20170817,000000,37.2998,37.4042,36.8871,37.1609,48485.881779853,0
+PKOH.US,D,20170818,000000,36.8418,37.2525,36.385,37.0231,42054.879008751,0
+PKOH.US,D,20170821,000000,36.9797,36.9797,36.0649,36.1112,97595.265170547,0
+PKOH.US,D,20170822,000000,36.1565,36.6114,36.1565,36.385,38172.718327569,0
+PKOH.US,D,20170823,000000,36.25,36.8871,36.058,36.4303,44242.212021376,0
+PKOH.US,D,20170824,000000,36.706,36.8418,35.5242,36.0216,32944.037880956,0
+PKOH.US,D,20170825,000000,36.1565,36.2943,35.9763,36.1112,15059.493304191,0
+PKOH.US,D,20170828,000000,36.1112,36.1565,35.6542,35.8374,21243.735665791,0
+PKOH.US,D,20170829,000000,35.6542,36.1565,35.5627,35.8808,26847.126363871,0
+PKOH.US,D,20170830,000000,35.7478,36.25,35.5627,36.1112,22633.920853481,0
+PKOH.US,D,20170831,000000,36.3396,36.9797,36.25,36.385,27908.297672225,0
+PKOH.US,D,20170901,000000,36.385,36.8418,36.385,36.7956,15105.189676322,0
+PKOH.US,D,20170905,000000,36.7523,36.9797,36.1811,36.25,35853.373573235,0
+PKOH.US,D,20170906,000000,36.2943,36.706,36.0649,36.2018,12971.676835316,0
+PKOH.US,D,20170907,000000,36.3396,36.3396,35.289,35.8808,22192.189256224,0
+PKOH.US,D,20170908,000000,35.929,36.4303,35.4268,35.8374,28763.327568525,0
+PKOH.US,D,20170911,000000,36.25,36.4776,35.7478,36.2943,43269.387032474,0
+PKOH.US,D,20170912,000000,36.7138,37.0231,36.2018,36.3396,31982.383116353,0
+PKOH.US,D,20170913,000000,36.1565,36.8418,36.1565,36.8418,21140.157222296,0
+PKOH.US,D,20170914,000000,36.6114,37.2072,36.5671,36.7523,10665.533255153,0
+PKOH.US,D,20170915,000000,36.7956,37.1609,36.706,36.8871,48652.419669394,0
+PKOH.US,D,20170918,000000,36.9797,38.0757,36.9797,37.8936,18386.189195259,0
+PKOH.US,D,20170919,000000,37.8,37.8,37.3894,37.7567,18351.663047428,0
+PKOH.US,D,20170920,000000,37.8473,38.2107,37.48,37.8,22936.532384475,0
+PKOH.US,D,20170921,000000,37.7567,39.0339,37.7095,38.8518,30876.530910805,0
+PKOH.US,D,20170922,000000,38.9876,39.8562,38.0286,39.7627,37217.156412583,0
+PKOH.US,D,20170925,000000,39.7627,40.4934,38.9876,39.2605,32363.186217436,0
+PKOH.US,D,20170926,000000,39.2162,39.4919,38.8065,39.4446,19829.179079632,0
+PKOH.US,D,20170927,000000,39.4446,41.0872,38.9876,40.905,37548.201241792,0
+PKOH.US,D,20170928,000000,40.8597,42.0453,39.226,41.7725,38630.697523807,0
+PKOH.US,D,20170929,000000,41.362,41.9558,41.362,41.6357,26411.487616232,0
+PKOH.US,D,20171002,000000,41.5924,42.3182,41.5924,42.3182,43484.667718954,0
+PKOH.US,D,20171003,000000,42.3664,42.7495,42.3664,42.5033,37163.336240964,0
+PKOH.US,D,20171004,000000,42.459,42.5033,42.1379,42.2295,18434.931992197,0
+PKOH.US,D,20171005,000000,42.2748,42.7091,41.7725,41.9095,31560.96101782,0
+PKOH.US,D,20171006,000000,42.1379,42.3664,41.8198,42.2295,21071.104926633,0
+PKOH.US,D,20171009,000000,42.1852,42.4117,41.4988,41.7725,18661.382902975,0
+PKOH.US,D,20171010,000000,42.0011,42.1379,41.6357,41.7725,20783.725519682,0
+PKOH.US,D,20171011,000000,41.8198,42.0926,41.4988,41.5924,38676.393895936,0
+PKOH.US,D,20171012,000000,41.7262,42.5082,41.6357,42.0453,24066.755988492,0
+PKOH.US,D,20171013,000000,41.9558,42.3664,41.681,41.8632,16942.183835949,0
+PKOH.US,D,20171016,000000,41.9095,42.8214,41.7262,42.0011,15302.191813949,0
+PKOH.US,D,20171017,000000,41.7725,42.0453,41.3403,41.5451,15106.205151258,0
+PKOH.US,D,20171018,000000,41.5451,42.778,41.5451,42.2748,18612.640106037,0
+PKOH.US,D,20171019,000000,41.8632,42.5486,41.681,42.0453,13046.821980596,0
+PKOH.US,D,20171020,000000,42.459,42.5269,42.1852,42.2295,23454.424601949,0
+PKOH.US,D,20171023,000000,42.5033,42.5033,41.7262,41.9095,16544.11766095,0
+PKOH.US,D,20171024,000000,41.9558,42.3664,41.5924,41.6357,17133.09312396,0
+PKOH.US,D,20171025,000000,41.362,41.8198,40.9729,41.4515,27417.823278029,0
+PKOH.US,D,20171026,000000,41.8198,42.4117,41.7725,42.3664,12890.438840418,0
+PKOH.US,D,20171027,000000,42.0906,42.8214,42.0906,42.459,14575.111759613,0
+PKOH.US,D,20171030,000000,42.459,42.459,40.7228,41.7262,24789.774143083,0
+PKOH.US,D,20171031,000000,41.7725,43.3708,41.7725,43.0498,38773.879489814,0
+PKOH.US,D,20171101,000000,43.3245,43.3245,41.2704,42.2748,18220.666780655,0
+PKOH.US,D,20171102,000000,42.2295,43.6446,41.9095,43.5521,12884.345990801,0
+PKOH.US,D,20171103,000000,43.3708,43.4171,42.0906,42.1852,28467.824362083,0
+PKOH.US,D,20171106,000000,42.2295,42.2295,41.4515,41.4515,8766.5951244156,0
+PKOH.US,D,20171107,000000,42.8214,42.8214,37.2998,38.6234,54684.34079056,0
+PKOH.US,D,20171108,000000,38.0286,39.8562,38.0286,39.4919,35314.156382101,0
+PKOH.US,D,20171109,000000,39.4919,39.81,38.0757,38.5298,25326.960384345,0
+PKOH.US,D,20171110,000000,38.5771,38.9414,37.8,38.258,15640.344967711,0
+PKOH.US,D,20171113,000000,38.0462,38.2294,36.9945,37.1767,32682.04534741,0
+PKOH.US,D,20171114,000000,37.0861,37.7261,36.8566,37.6818,28633.346776688,0
+PKOH.US,D,20171115,000000,37.7705,38.2757,37.7705,38,23865.69195112,0
+PKOH.US,D,20171116,000000,38.3239,39.3767,38.1398,39.101,19750.987509543,0
+PKOH.US,D,20171117,000000,39.0547,39.352,38.6657,39.3284,23906.310948569,0
+PKOH.US,D,20171120,000000,39.42,41.1148,39.3284,41.0242,28785.668017121,0
+PKOH.US,D,20171121,000000,41.2506,43.0843,40.8391,42.8549,43617.694935599,0
+PKOH.US,D,20171122,000000,42.9001,43.7244,42.3959,42.5348,27845.338226178,0
+PKOH.US,D,20171124,000000,42.5801,43.0843,39.4288,42.3034,17193.006145196,0
+PKOH.US,D,20171127,000000,42.0739,42.9001,41.9853,42.3959,30966.90818013,0
+PKOH.US,D,20171128,000000,42.4422,43.1758,42.4422,42.9907,33733.061906402,0
+PKOH.US,D,20171129,000000,43.036,43.6791,42.0305,43.036,19353.93680948,0
+PKOH.US,D,20171130,000000,43.2191,43.6791,42.5801,42.5801,27398.52925424,0
+PKOH.US,D,20171201,000000,42.2138,42.3959,40.3821,40.7011,31436.057600664,0
+PKOH.US,D,20171204,000000,41.2506,42.2581,39.5578,40.2452,37341.044354803,0
+PKOH.US,D,20171205,000000,40.3821,43.3492,39.6032,39.8326,25929.137021525,0
+PKOH.US,D,20171206,000000,39.6504,40.1714,39.0074,39.6032,19088.897851125,0
+PKOH.US,D,20171207,000000,39.4672,40.4284,39.4672,39.6504,20390.736719364,0
+PKOH.US,D,20171208,000000,39.9222,40.2906,39.0074,39.101,19982.515795001,0
+PKOH.US,D,20171211,000000,39.101,39.101,37.7902,38.2294,19418.927205398,0
+PKOH.US,D,20171212,000000,38.0935,38.5495,38,38.3672,21780.921907054,0
+PKOH.US,D,20171213,000000,38.3239,39.6032,37.9537,38.1398,40101.105231458,0
+PKOH.US,D,20171214,000000,38.1831,38.6036,37.6346,37.8168,40406.763187261,0
+PKOH.US,D,20171215,000000,37.8631,39.7853,37.4514,39.42,88352.412301043,0
+PKOH.US,D,20171218,000000,39.6032,41.4338,39.5096,40.6125,28628.269402007,0
+PKOH.US,D,20171219,000000,40.4737,40.9769,39.9005,40.3821,40299.122844022,0
+PKOH.US,D,20171220,000000,40.519,41.2979,40.2906,40.7011,14057.219542139,0
+PKOH.US,D,20171221,000000,40.8391,41.2506,40.1063,40.5653,23090.884574782,0
+PKOH.US,D,20171222,000000,40.519,41.2418,40.0157,40.6548,34755.645167178,0
+PKOH.US,D,20171226,000000,40.6125,41.4338,40.2906,40.9306,14719.309200557,0
+PKOH.US,D,20171227,000000,40.7957,41.3885,40.7011,41.1601,19845.426678612,0
+PKOH.US,D,20171228,000000,41.1601,41.5215,40.6923,41.2053,7422.106308856,0
+PKOH.US,D,20171229,000000,41.2979,43.4044,41.1601,42.0739,42772.819788661,0
+PKOH.US,D,20180102,000000,42.5348,42.8549,41.2506,41.619,16588.798558144,0
+PKOH.US,D,20180103,000000,41.5727,42.3506,41.5264,42.0305,19791.606506992,0
+PKOH.US,D,20180104,000000,42.1221,42.9907,42.1221,42.3506,23231.02011598,0
+PKOH.US,D,20180105,000000,42.7632,43.6791,42.0305,43.0843,65048.277989655,0
+PKOH.US,D,20180108,000000,43.036,43.036,42.3506,42.3959,21738.271959732,0
+PKOH.US,D,20180109,000000,42.5348,43.036,41.8464,42.3959,12236.472981491,0
+PKOH.US,D,20180110,000000,42.1221,42.2138,41.619,42.2138,14507.074938886,0
+PKOH.US,D,20180111,000000,42.3034,43.2654,40.7484,43.036,57740.920348592,0
+PKOH.US,D,20180112,000000,43.0843,43.6338,42.3959,42.7169,10833.08661963,0
+PKOH.US,D,20180116,000000,43.2191,43.8612,42.2581,42.3506,17540.298573385,0
+PKOH.US,D,20180117,000000,42.5348,43.036,42.2581,42.5801,13575.884422369,0
+PKOH.US,D,20180118,000000,42.5348,42.5348,41.6859,41.9853,10963.067411467,0
+PKOH.US,D,20180119,000000,42.2138,43.7244,41.9853,43.359,26141.371283196,0
+PKOH.US,D,20180122,000000,43.0843,43.0843,41.7548,41.94,12629.461781809,0
+PKOH.US,D,20180123,000000,41.5727,43.2654,40.8853,42.7632,22850.217014897,0
+PKOH.US,D,20180124,000000,42.7632,43.0843,41.7548,41.8021,14445.130967777,0
+PKOH.US,D,20180125,000000,42.4865,42.4865,41.5727,42.3506,11827.236582193,0
+PKOH.US,D,20180126,000000,42.3506,42.4865,42.0305,42.2581,5333.2743650447,0
+PKOH.US,D,20180129,000000,41.8464,42.2138,41.5599,41.7086,11436.278731747,0
+PKOH.US,D,20180130,000000,41.4792,41.6643,40.3821,40.7484,26554.669582239,0
+PKOH.US,D,20180131,000000,40.7957,40.8391,37.6818,38.1398,37611.160687838,0
+PKOH.US,D,20180201,000000,37.8631,40.4737,37.8631,40.0157,30386.05651661,0
+PKOH.US,D,20180202,000000,39.6032,40.1979,38.3672,39.6504,25661.051638362,0
+PKOH.US,D,20180205,000000,39.1915,39.1915,38,38.2294,21075.166826378,0
+PKOH.US,D,20180206,000000,36.9029,38.3672,36.8596,37.7261,31585.332416289,0
+PKOH.US,D,20180207,000000,37.8631,39.419,37.8631,38.1831,17578.886620961,0
+PKOH.US,D,20180208,000000,38.0935,38.2757,36.6745,36.6745,16041.457567519,0
+PKOH.US,D,20180209,000000,37.224,40.6076,36.1132,36.8104,17115.830050044,0
+PKOH.US,D,20180212,000000,36.9482,37.0388,35.8738,36.3071,15366.166734931,0
+PKOH.US,D,20180213,000000,35.9419,37.3589,35.9419,37.1767,19282.853563944,0
+PKOH.US,D,20180214,000000,36.7365,37.2417,36.5533,36.965,19477.824751699,0
+PKOH.US,D,20180215,000000,37.1038,38.064,36.6429,37.9733,21757.56598352,0
+PKOH.US,D,20180216,000000,37.7922,38.8488,37.1491,37.1491,22545.57453403,0
+PKOH.US,D,20180220,000000,37.1944,37.679,36.508,36.6912,33830.547500279,0
+PKOH.US,D,20180221,000000,36.6912,37.5627,36.4608,36.7365,20133.821560499,0
+PKOH.US,D,20180222,000000,36.8281,37.1491,36.508,36.8724,26992.339279751,0
+PKOH.US,D,20180223,000000,37.3333,37.7469,36.8724,37.5627,58597.981194765,0
+PKOH.US,D,20180226,000000,37.7016,38.3663,37.287,37.931,57910.504662941,0
+PKOH.US,D,20180227,000000,37.9733,38.1595,36.8724,37.1491,14882.800665289,0
+PKOH.US,D,20180228,000000,37.1038,37.7016,36.508,36.5976,20323.715373573,0
+PKOH.US,D,20180301,000000,36.5976,36.7809,35.8177,36.508,33681.272684654,0
+PKOH.US,D,20180302,000000,36.1851,36.5533,35.2761,36.0471,21910.90269889,0
+PKOH.US,D,20180305,000000,36.0018,36.8724,36.0018,36.4608,23251.329614704,0
+PKOH.US,D,20180306,000000,36.8281,40.0877,36.8281,39.5814,27141.614095376,0
+PKOH.US,D,20180307,000000,38.9857,39.8601,37.6543,38.4343,29049.691500539,0
+PKOH.US,D,20180308,000000,38.389,38.8951,37.9733,38.6194,13926.223275366,0
+PKOH.US,D,20180309,000000,39.0319,39.7657,37.9733,39.4929,26261.19732567,0
+PKOH.US,D,20180312,000000,39.4929,39.6297,39.2605,39.4456,20805.050493342,0
+PKOH.US,D,20180313,000000,39.4456,39.9035,39.2605,39.6297,16843.682767136,0
+PKOH.US,D,20180314,000000,39.7203,39.7203,39.1226,39.3067,15844.455429892,0
+PKOH.US,D,20180315,000000,39.2605,39.5371,38.5731,38.9394,15525.596299918,0
+PKOH.US,D,20180316,000000,38.8035,40.3624,38.2668,39.4456,55299.718601911,0
+PKOH.US,D,20180319,000000,39.3067,39.3067,37.9733,38.252,20320.668948764,0
+PKOH.US,D,20180320,000000,38.2038,38.5052,38.0206,38.1595,19681.93521388,0
+PKOH.US,D,20180321,000000,38.1595,38.8488,38.1595,38.7552,17578.886620961,0
+PKOH.US,D,20180322,000000,38.389,38.389,37.8847,37.8847,14111.039713759,0
+PKOH.US,D,20180323,000000,37.8847,38.1142,36.3219,36.3219,37464.932297022,0
+PKOH.US,D,20180326,000000,36.8281,36.8281,36.0471,36.5533,23201.571342829,0
+PKOH.US,D,20180327,000000,36.7365,37.6081,35.861,36.0018,46723.017290569,0
+PKOH.US,D,20180328,000000,36.0018,36.4608,35.5883,35.8177,25593.014817636,0
+PKOH.US,D,20180329,000000,36.0018,36.5976,35.5883,35.6789,34787.124890201,0
+PKOH.US,D,20180402,000000,35.5883,35.8177,34.0491,35.4494,31531.512244669,0
+PKOH.US,D,20180403,000000,35.6336,36.2314,34.8999,35.7251,23154.859495764,0
+PKOH.US,D,20180404,000000,35.1756,35.7251,34.2559,34.8999,27082.716549075,0
+PKOH.US,D,20180405,000000,35.2199,36.6429,35.1756,35.6789,26812.600216039,0
+PKOH.US,D,20180406,000000,35.4042,36.3692,34.5316,34.9462,19057.418128102,0
+PKOH.US,D,20180409,000000,35.0821,35.541,34.6223,34.7611,13506.832126706,0
+PKOH.US,D,20180410,000000,35.0821,36.4047,34.8537,35.541,16927.967186842,0
+PKOH.US,D,20180411,000000,35.7744,36.4608,35.0584,35.7744,19969.314620831,0
+PKOH.US,D,20180412,000000,35.0821,35.8778,34.7168,34.9462,22841.07774047,0
+PKOH.US,D,20180413,000000,34.9462,35.5883,34.0727,34.4834,30055.011687401,0
+PKOH.US,D,20180416,000000,34.8064,35.861,34.7611,35.3589,16760.413822366,0
+PKOH.US,D,20180417,000000,35.6336,35.9556,35.3125,35.4494,11424.093032512,0
+PKOH.US,D,20180418,000000,35.4967,36.7809,35.4494,36.5976,20378.551020129,0
+PKOH.US,D,20180419,000000,36.4125,36.7464,35.5883,35.7744,10488.840616251,0
+PKOH.US,D,20180420,000000,35.5883,36.0018,35.4042,35.6789,21966.753820383,0
+PKOH.US,D,20180423,000000,35.7251,36.2314,35.0772,35.2199,10104.991090358,0
+PKOH.US,D,20180424,000000,35.4494,35.4494,34.2559,34.6695,14022.693394308,0
+PKOH.US,D,20180425,000000,34.5779,34.9039,34.0255,34.3002,19325.503511265,0
+PKOH.US,D,20180426,000000,34.441,34.9226,33.5222,34.4834,13244.83959316,0
+PKOH.US,D,20180427,000000,34.441,34.9915,33.6611,34.6223,20918.7836862,0
+PKOH.US,D,20180430,000000,34.7168,35.1756,34.6223,34.8064,21483.38775074,0
+PKOH.US,D,20180501,000000,34.8999,35.0584,33.9822,34.8999,16073.952765479,0
+PKOH.US,D,20180502,000000,34.8064,34.9915,34.0255,34.3002,15817.037606614,0
+PKOH.US,D,20180503,000000,37.5991,37.5991,33.6138,33.8905,16054.65874169,0
+PKOH.US,D,20180504,000000,33.5617,34.3475,33.2003,33.4287,22346.54144653,0
+PKOH.US,D,20180507,000000,33.6138,33.8432,32.7876,33.1077,35511.158519728,0
+PKOH.US,D,20180508,000000,33.1077,33.3371,32.0993,32.3287,54656.922967282,0
+PKOH.US,D,20180509,000000,33.2456,34.83,32.7403,34.3002,169897.08062964,0
+PKOH.US,D,20180510,000000,34.441,37.3333,34.3947,36.8281,47893.859892035,0
+PKOH.US,D,20180511,000000,36.965,37.8847,36.4125,37.2417,23109.163123633,0
+PKOH.US,D,20180514,000000,37.6267,37.6267,36.9876,37.1668,28343.936419865,0
+PKOH.US,D,20180515,000000,37.2505,37.5814,36.7985,37.1196,20975.650282628,0
+PKOH.US,D,20180516,000000,37.3066,37.8571,37.2141,37.3973,26458.199463298,0
+PKOH.US,D,20180517,000000,37.4436,37.9497,37.1196,37.5814,31973.243841927,0
+PKOH.US,D,20180518,000000,37.9064,38.5475,37.7203,38.1792,27341.662657813,0
+PKOH.US,D,20180521,000000,38.3653,38.8714,38.1358,38.2728,27001.478554177,0
+PKOH.US,D,20180522,000000,38.642,39.5145,38.642,39.0566,33958.497342243,0
+PKOH.US,D,20180523,000000,38.8714,39.1945,38.3209,38.6863,20843.638540919,0
+PKOH.US,D,20180524,000000,38.1358,38.6863,37.7203,37.995,16826.41969322,0
+PKOH.US,D,20180525,000000,38.0423,38.0423,37.0772,37.6267,13093.533827663,0
+PKOH.US,D,20180529,000000,37.4899,38.0423,36.1998,37.0772,24140.885658836,0
+PKOH.US,D,20180530,000000,37.028,37.8109,37.028,37.2595,22651.183927397,0
+PKOH.US,D,20180531,000000,37.2595,37.2595,36.1072,36.3377,18862.446940348,0
+PKOH.US,D,20180601,000000,36.5248,37.1668,36.4293,36.5681,19442.283128931,0
+PKOH.US,D,20180604,000000,36.707,36.8911,36.2923,36.707,15898.275601512,0
+PKOH.US,D,20180605,000000,37.4899,37.9497,37.1196,37.5371,23458.486501694,0
+PKOH.US,D,20180606,000000,37.5814,38.0423,36.7542,37.1196,30458.155237081,0
+PKOH.US,D,20180607,000000,37.2595,37.3973,36.6607,37.0772,23577.297069232,0
+PKOH.US,D,20180608,000000,37.0772,37.1196,36.8458,36.8458,22715.158848379,0
+PKOH.US,D,20180611,000000,36.8458,37.4899,36.6607,37.1668,17578.886620961,0
+PKOH.US,D,20180612,000000,36.7847,36.7985,36.0609,36.1998,16999.050432378,0
+PKOH.US,D,20180613,000000,36.1998,36.6124,35.7399,36.3377,20266.848777144,0
+PKOH.US,D,20180614,000000,36.4776,36.4776,35.7399,36.1998,15901.322026321,0
+PKOH.US,D,20180615,000000,35.9713,36.4776,35.7399,36.3377,27451.333950924,0
+PKOH.US,D,20180618,000000,36.248,36.8911,36.248,36.707,28984.701104621,0
+PKOH.US,D,20180619,000000,36.383,36.6607,35.6809,36.5248,12056.733917779,0
+PKOH.US,D,20180620,000000,36.4776,37.1668,36.2923,36.9374,29979.86654212,0
+PKOH.US,D,20180621,000000,37.028,37.028,36.1998,36.248,28847.611988231,0
+PKOH.US,D,20180622,000000,36.4293,36.9837,36.1998,36.5248,56915.339225442,0
+PKOH.US,D,20180625,000000,36.3377,36.8458,35.7153,36.4293,26544.514832877,0
+PKOH.US,D,20180626,000000,37.1196,37.1196,36.248,36.5248,23424.975828798,0
+PKOH.US,D,20180627,000000,36.5248,36.5248,34.5888,34.5888,41635.487860091,0
+PKOH.US,D,20180628,000000,34.5425,35.0486,33.8975,34.7266,50902.712128065,0
+PKOH.US,D,20180629,000000,34.8635,35.279,34.2647,34.3583,27012.648778475,0
+PKOH.US,D,20180702,000000,34.0816,35.6474,34.0816,35.4623,30871.453536124,0
+PKOH.US,D,20180703,000000,35.5095,36.1072,34.9108,35.0486,13592.132021349,0
+PKOH.US,D,20180705,000000,35.3253,36.0609,34.3346,35.416,18074.438389839,0
+PKOH.US,D,20180706,000000,35.3253,35.8758,34.8172,35.4623,11004.701883852,0
+PKOH.US,D,20180709,000000,35.416,35.7882,35.3125,35.5095,29047.660550668,0
+PKOH.US,D,20180710,000000,35.279,36.1998,35.279,35.5095,17102.628875873,0
+PKOH.US,D,20180711,000000,35.279,35.4623,34.5888,34.8172,13756.638961017,0
+PKOH.US,D,20180712,000000,35.0949,35.0949,33.3263,34.2647,25857.038301054,0
+PKOH.US,D,20180713,000000,34.7709,35.0033,34.2647,34.4498,9847.0604565572,0
+PKOH.US,D,20180716,000000,34.5425,35.0033,33.8059,34.2647,17715.975737352,0
+PKOH.US,D,20180717,000000,34.2214,35.0486,34.2214,34.8172,16975.694508845,0
+PKOH.US,D,20180718,000000,34.7709,35.1402,34.31,34.5425,20820.282617386,0
+PKOH.US,D,20180719,000000,34.5425,34.9797,34.5425,34.7709,24413.032941744,0
+PKOH.US,D,20180720,000000,34.7709,35.3726,34.5425,34.9108,15061.524254064,0
+PKOH.US,D,20180723,000000,34.6813,35.0033,34.3583,34.8635,24195.721305392,0
+PKOH.US,D,20180724,000000,34.959,35.0949,34.4498,34.7266,14458.332141947,0
+PKOH.US,D,20180725,000000,34.6813,35.279,33.8059,33.8975,15004.657657635,0
+PKOH.US,D,20180726,000000,33.9437,34.2647,33.8975,33.99,7015.9163343667,0
+PKOH.US,D,20180727,000000,34.0816,34.2214,32.6083,32.7,13501.754752025,0
+PKOH.US,D,20180730,000000,32.7049,33.5291,32.7,33.1146,44634.185346758,0
+PKOH.US,D,20180731,000000,33.6217,34.7266,33.6217,34.4942,23910.372848314,0
+PKOH.US,D,20180801,000000,34.5425,34.7266,32.8389,33.8975,18613.655580973,0
+PKOH.US,D,20180802,000000,33.2524,33.6217,33.1146,33.2997,8794.0129476937,0
+PKOH.US,D,20180803,000000,33.344,33.8512,32.7,33.6217,21086.337050677,0
+PKOH.US,D,20180806,000000,33.7586,34.2214,33.4828,33.6217,13221.483669627,0
+PKOH.US,D,20180807,000000,33.6217,34.1289,33.1697,33.8975,24897.414486322,0
+PKOH.US,D,20180808,000000,33.668,34.2214,33.6118,33.8512,15885.074427341,0
+PKOH.US,D,20180809,000000,37.7646,38.4411,36.5248,37.0772,74708.491057947,0
+PKOH.US,D,20180810,000000,37.094,37.3707,36.122,36.9079,25447.801901756,0
+PKOH.US,D,20180813,000000,37.1393,37.1393,35.7556,36.1703,20160.223908841,0
+PKOH.US,D,20180814,000000,36.4007,37.672,35.8916,37.5105,21825.602804247,0
+PKOH.US,D,20180815,000000,37.417,37.417,36.0098,36.5848,29239.585313613,0
+PKOH.US,D,20180816,000000,36.7709,37.2338,36.4007,36.9079,33137.993593775,0
+PKOH.US,D,20180817,000000,36.7247,37.3264,36.6301,36.6301,44197.531124182,0
+PKOH.US,D,20180820,000000,36.9079,37.6484,36.7247,37.6484,47050.000220034,0
+PKOH.US,D,20180821,000000,37.8325,39.4919,37.1038,38.9876,26483.586336703,0
+PKOH.US,D,20180822,000000,38.9876,39.1482,38.4372,38.8045,27983.442817505,0
+PKOH.US,D,20180823,000000,38.6194,39.3107,38.0167,38.2009,26708.006297608,0
+PKOH.US,D,20180824,000000,38.4323,39.0339,38.2491,38.71,19018.830080526,0
+PKOH.US,D,20180827,000000,38.9404,39.8671,38.8045,38.8961,22878.650313111,0
+PKOH.US,D,20180828,000000,39.1255,39.5421,38.4323,38.4323,19189.429869811,0
+PKOH.US,D,20180829,000000,38.4323,38.8961,37.417,38.4323,21637.739941045,0
+PKOH.US,D,20180830,000000,38.6805,39.0339,37.5558,37.9705,27858.539400349,0
+PKOH.US,D,20180831,000000,37.8798,38.5721,36.2047,38.2954,31327.401782488,0
+PKOH.US,D,20180904,000000,38.2009,38.8045,38.0649,38.3407,21369.654557883,0
+PKOH.US,D,20180905,000000,38.2491,38.71,36.7533,38.387,19277.776189263,0
+PKOH.US,D,20180906,000000,38.387,38.7552,37.7862,37.9271,15085.895652533,0
+PKOH.US,D,20180907,000000,37.9705,37.9705,36.3554,36.6794,20659.837577463,0
+PKOH.US,D,20180910,000000,36.7709,36.8172,35.7556,35.8916,25880.394224587,0
+PKOH.US,D,20180911,000000,35.8453,35.8916,35.2465,35.3381,16060.751591308,0
+PKOH.US,D,20180912,000000,35.2465,35.7556,34.3691,34.6449,23683.921937536,0
+PKOH.US,D,20180913,000000,34.8999,35.9399,34.4164,35.5242,27864.632249967,0
+PKOH.US,D,20180914,000000,36.0531,36.3091,35.477,36.0324,19478.840226635,0
+PKOH.US,D,20180917,000000,36.0324,36.7247,35.801,35.8916,20741.075572361,0
+PKOH.US,D,20180918,000000,36.1703,36.1703,35.5242,35.5242,27013.664253412,0
+PKOH.US,D,20180919,000000,35.7684,36.1703,35.5242,35.6168,52838.207356506,0
+PKOH.US,D,20180920,000000,35.8916,36.4942,35.8916,36.3554,15288.990639778,0
+PKOH.US,D,20180921,000000,36.3554,37.0477,35.8916,35.9399,47657.254231895,0
+PKOH.US,D,20180924,000000,35.8453,36.3091,34.8763,35.1077,40817.015061496,0
+PKOH.US,D,20180925,000000,35.2465,35.868,35.0142,35.2003,28400.803016292,0
+PKOH.US,D,20180926,000000,35.3618,35.9399,34.705,34.9236,17103.644350809,0
+PKOH.US,D,20180927,000000,34.9236,35.477,34.4617,35.154,31599.549065396,0
+PKOH.US,D,20180928,000000,35.1077,35.6168,35.1077,35.4307,37202.939763477,0
+PKOH.US,D,20181001,000000,35.5695,37.0379,35.1638,35.3952,32648.534674515,0
+PKOH.US,D,20181002,000000,35.3952,36.4007,34.9422,35.3667,21733.194585051,0
+PKOH.US,D,20181003,000000,35.477,36.1604,35.3076,35.9103,13271.241941502,0
+PKOH.US,D,20181004,000000,35.9014,36.0718,35.5597,35.8187,25217.289091233,0
+PKOH.US,D,20181005,000000,35.8089,35.8187,35.2554,35.5785,6010.5961475056,0
+PKOH.US,D,20181008,000000,35.4671,35.5046,34.0629,34.7385,17165.588321918,0
+PKOH.US,D,20181009,000000,34.7385,35.024,34.0727,34.1289,30609.461002579,0
+PKOH.US,D,20181010,000000,34.1387,34.438,32.3721,32.5001,42225.478798037,0
+PKOH.US,D,20181011,000000,32.4282,34.2835,32.3366,33.5912,47282.543980429,0
+PKOH.US,D,20181012,000000,34.0156,34.4262,32.6399,32.9541,30919.180858126,0
+PKOH.US,D,20181015,000000,32.9452,35.4671,32.8181,33.2594,27432.039927136,0
+PKOH.US,D,20181016,000000,33.4533,33.9437,33.0919,33.8975,39403.473950272,0
+PKOH.US,D,20181017,000000,33.7851,33.9241,33.4898,33.861,13062.05410464,0
+PKOH.US,D,20181018,000000,33.7851,33.7951,32.89,33.5084,37433.452573999,0
+PKOH.US,D,20181019,000000,33.5183,33.5183,32.9393,33.2594,32602.838302385,0
+PKOH.US,D,20181022,000000,33.2504,34.4164,33.0741,33.2041,40432.150060667,0
+PKOH.US,D,20181023,000000,32.9078,33.734,31.5133,31.9112,87210.002997792,0
+PKOH.US,D,20181024,000000,31.8925,32.7984,30.9974,30.9974,56676.70261543,0
+PKOH.US,D,20181025,000000,31.1893,31.8088,30.9491,31.3942,27257.378238106,0
+PKOH.US,D,20181026,000000,30.9215,32.2962,30.4331,31.1717,17187.928770516,0
+PKOH.US,D,20181029,000000,31.5419,32.2194,30.5079,30.5335,28405.880390974,0
+PKOH.US,D,20181030,000000,30.5787,31.2376,30.3769,30.6162,32636.348975281,0
+PKOH.US,D,20181031,000000,30.8476,31.0603,29.8599,30.5611,20315.591574083,0
+PKOH.US,D,20181101,000000,30.6458,32.9747,30.2932,31.7447,19728.647060946,0
+PKOH.US,D,20181102,000000,31.7349,32.4006,31.0436,31.596,19127.485898702,0
+PKOH.US,D,20181105,000000,31.6049,32.3366,30.636,30.636,19116.315674404,0
+PKOH.US,D,20181106,000000,32.179,35.4307,31.9654,35.0428,120842.53288551,0
+PKOH.US,D,20181107,000000,35.154,35.154,32.9915,33.3903,24420.141266297,0
+PKOH.US,D,20181108,000000,33.3804,35.4583,33.2682,35.3952,34646.989349003,0
+PKOH.US,D,20181109,000000,35.4671,35.4671,33.9722,33.99,30783.107216673,0
+PKOH.US,D,20181112,000000,33.9053,34.9689,33.2997,33.729,38258.018222213,0
+PKOH.US,D,20181113,000000,34.186,34.696,33.472,33.925,20190.688156928,0
+PKOH.US,D,20181114,000000,33.9151,34.6862,32.4528,34.0914,29350.272081662,0
+PKOH.US,D,20181115,000000,33.7576,35.5755,33.7576,35.3155,38657.099872148,0
+PKOH.US,D,20181116,000000,35.2505,35.5853,34.4233,34.5474,39771.075877186,0
+PKOH.US,D,20181119,000000,34.5474,34.7689,34.0265,34.2855,27004.524978986,0
+PKOH.US,D,20181120,000000,33.7951,34.7325,33.2672,33.2859,61461.620514915,0
+PKOH.US,D,20181121,000000,33.3046,35.3529,33.3046,35.1875,25672.221862661,0
+PKOH.US,D,20181123,000000,34.9915,35.5755,33.7851,34.3613,10189.275510064,0
+PKOH.US,D,20181126,000000,34.5375,35.159,33.4375,34.1012,23521.44594774,0
+PKOH.US,D,20181127,000000,33.7388,34.0235,33.4169,33.4169,4472.1516191274,0
+PKOH.US,D,20181128,000000,33.407,34.5179,33.1845,34.2322,39813.725824506,0
+PKOH.US,D,20181129,000000,33.8905,34.8251,33.3312,33.5272,27076.623699458,0
+PKOH.US,D,20181130,000000,33.4818,34.7966,33.2574,33.4247,33036.446100152,0
+PKOH.US,D,20181203,000000,33.8236,34.5277,33.1845,34.5179,28605.92895341,0
+PKOH.US,D,20181204,000000,34.5277,34.5277,33.1096,33.1195,60901.078350119,0
+PKOH.US,D,20181206,000000,33.1096,33.6306,31.08,31.6069,57296.142326527,0
+PKOH.US,D,20181207,000000,31.5251,31.7359,30.1248,30.6064,28601.867053665,0
+PKOH.US,D,20181210,000000,30.6812,30.8614,29.9584,30.7088,28288.085298372,0
+PKOH.US,D,20181211,000000,31.275,31.275,29.8106,30.1622,18579.129433141,0
+PKOH.US,D,20181212,000000,30.4212,31.5626,30.051,30.8201,18906.112362605,0
+PKOH.US,D,20181213,000000,30.8476,31.8216,30.0135,30.1436,26006.313116678,0
+PKOH.US,D,20181214,000000,29.6896,30.4035,29.0131,29.078,24370.382994423,0
+PKOH.US,D,20181217,000000,28.9658,30.9323,28.7639,28.7639,30819.664314377,0
+PKOH.US,D,20181218,000000,29.0977,31.2514,28.8082,29.1253,19739.817285245,0
+PKOH.US,D,20181219,000000,29.1341,30.1436,28.5611,28.7717,24006.842967254,0
+PKOH.US,D,20181220,000000,28.7807,29.8727,27.2611,28.364,37112.562494152,0
+PKOH.US,D,20181221,000000,28.3552,28.5383,27.3527,28.0302,70718.690033526,0
+PKOH.US,D,20181224,000000,27.7417,27.7417,26.1681,26.1681,18731.450673575,0
+PKOH.US,D,20181226,000000,26.4349,27.7151,25.9642,27.2897,23158.921395508,0
+PKOH.US,D,20181227,000000,26.8801,27.9002,26.8801,27.9002,25133.004671526,0
+PKOH.US,D,20181228,000000,28.1396,28.244,27.5901,27.79,16057.705166499,0
+PKOH.US,D,20181231,000000,28.0204,29.144,27.5841,28.4468,16133.865786715,0
+PKOH.US,D,20190102,000000,27.9475,29.66,27.9475,28.4655,46620.454322011,0
+PKOH.US,D,20190103,000000,28.3079,28.5611,27.5851,27.7229,20716.704173891,0
+PKOH.US,D,20190104,000000,28.2065,29.4482,28.1041,29.3567,26900.946535491,0
+PKOH.US,D,20190107,000000,29.3843,29.9693,29.1341,29.4482,17818.53870591,0
+PKOH.US,D,20190108,000000,29.6984,30.3208,29.5546,30.0973,18490.78311369,0
+PKOH.US,D,20190109,000000,30.1819,30.4882,29.8934,30.0224,15121.437275301,0
+PKOH.US,D,20190110,000000,29.8471,30.1366,29.5891,29.8294,11855.669880407,0
+PKOH.US,D,20190111,000000,29.5596,30.2361,29.5596,29.9781,13543.38922441,0
+PKOH.US,D,20190114,000000,29.7634,30.2263,29.338,29.338,18459.303390667,0
+PKOH.US,D,20190115,000000,29.3282,29.7397,28.9303,29.2721,21306.695111837,0
+PKOH.US,D,20190116,000000,29.0977,29.8106,28.9559,29.1617,25586.921968018,0
+PKOH.US,D,20190117,000000,28.8821,29.0396,28.493,28.8476,63929.224609938,0
+PKOH.US,D,20190118,000000,28.7639,29.6088,28.364,28.9205,53357.115048916,0
+PKOH.US,D,20190122,000000,28.6881,29.4887,28.3177,28.7442,73345.723693535,0
+PKOH.US,D,20190123,000000,28.947,29.2957,28.818,29.1164,15082.849227725,0
+PKOH.US,D,20190124,000000,28.9844,29.4355,28.7717,28.9844,12456.831042651,0
+PKOH.US,D,20190125,000000,29.1785,29.5694,29.0131,29.2907,4979.889087239,0
+PKOH.US,D,20190128,000000,29.1253,29.2721,28.5856,28.8082,17693.635288754,0
+PKOH.US,D,20190129,000000,29.0593,29.0593,28.5511,28.7344,8076.0721677838,0
+PKOH.US,D,20190130,000000,28.9107,29.4394,28.5856,29.2543,39840.128172848,0
+PKOH.US,D,20190131,000000,29.205,30.4399,29.0977,30.1051,33121.745994795,0
+PKOH.US,D,20190201,000000,30.1721,30.3365,29.7634,30.1721,19548.907997234,0
+PKOH.US,D,20190204,000000,30.1819,30.5168,29.9022,30.4783,35180.113690519,0
+PKOH.US,D,20190205,000000,30.5601,30.9265,30.438,30.8023,23075.652450738,0
+PKOH.US,D,20190206,000000,30.8023,31.5724,30.8023,31.0988,13201.174170903,0
+PKOH.US,D,20190207,000000,30.886,30.9491,29.6502,30.3425,12736.086650113,0
+PKOH.US,D,20190208,000000,30.3375,30.6911,30.0785,30.0785,8562.4846622348,0
+PKOH.US,D,20190211,000000,30.051,30.3563,29.2543,30.0047,30458.155237081,0
+PKOH.US,D,20190212,000000,30.9688,31.0337,30.4035,30.9974,14587.297458848,0
+PKOH.US,D,20190213,000000,31.0062,31.9693,30.6969,30.7925,22035.806116045,0
+PKOH.US,D,20190214,000000,31.4424,31.4424,30.8762,30.8762,13589.08559654,0
+PKOH.US,D,20190215,000000,31.1184,31.7231,30.9146,31.5567,29967.680842885,0
+PKOH.US,D,20190219,000000,31.5567,32.2824,31.472,31.9555,39953.861365706,0
+PKOH.US,D,20190220,000000,31.9466,32.3465,31.6847,31.8531,15228.062143605,0
+PKOH.US,D,20190221,000000,31.9092,31.9092,31.1096,31.1184,14457.316667011,0
+PKOH.US,D,20190222,000000,31.3981,31.6679,30.9698,31.1647,28898.385735042,0
+PKOH.US,D,20190225,000000,31.4247,31.5912,29.9929,29.9929,26090.597536385,0
+PKOH.US,D,20190226,000000,30.2075,30.5719,29.594,29.8264,26993.354754688,0
+PKOH.US,D,20190227,000000,29.6383,30.7354,29.6383,30.0106,14598.467683146,0
+PKOH.US,D,20190228,000000,29.787,30.4114,29.5744,29.5744,12542.130937294,0
+PKOH.US,D,20190301,000000,29.6561,30.0943,29.2583,29.4887,24948.188233133,0
+PKOH.US,D,20190304,000000,29.7417,30.2341,29.0908,29.5271,46581.866274435,0
+PKOH.US,D,20190305,000000,34.7926,34.7926,30.6241,31.2208,114593.30012799,0
+PKOH.US,D,20190306,000000,31.2573,31.8531,30.1612,31.1549,44734.717365445,0
+PKOH.US,D,20190307,000000,31.2573,31.6394,29.9456,31.0998,23604.714892511,0
+PKOH.US,D,20190308,000000,30.7088,31.2308,30.2341,30.6054,28974.546355259,0
+PKOH.US,D,20190311,000000,30.8762,32.4488,30.6783,31.5005,37965.56144058,0
+PKOH.US,D,20190312,000000,31.6768,31.6768,30.886,30.9884,15757.124585377,0
+PKOH.US,D,20190313,000000,31.0663,31.1755,30.4016,30.6911,30379.963666992,0
+PKOH.US,D,20190314,000000,30.6142,30.8151,30.4773,30.7649,20356.210571532,0
+PKOH.US,D,20190315,000000,30.7462,30.9796,30.309,30.4488,60537.538322952,0
+PKOH.US,D,20190318,000000,30.4675,31.0525,30.3277,30.8112,40656.570021572,0
+PKOH.US,D,20190319,000000,30.9303,31.211,30.373,30.6812,25192.917692764,0
+PKOH.US,D,20190320,000000,30.634,31.4247,30.0293,30.9796,31103.997296519,0
+PKOH.US,D,20190321,000000,30.9698,31.472,30.4016,30.4675,16829.466118029,0
+PKOH.US,D,20190322,000000,30.2902,30.4202,28.6801,28.7737,31751.870305829,0
+PKOH.US,D,20190325,000000,28.7649,29.4444,28.5138,28.8101,27119.273646779,0
+PKOH.US,D,20190326,000000,28.9678,30.0667,28.6801,29.9456,31960.042667756,0
+PKOH.US,D,20190327,000000,29.9653,30.2745,29.2002,29.2484,25343.207983324,0
+PKOH.US,D,20190328,000000,29.4444,30.4202,29.3981,30.3543,13440.826255852,0
+PKOH.US,D,20190329,000000,30.6438,30.6438,29.3154,30.1219,62658.865464721,0
+PKOH.US,D,20190401,000000,30.4488,31.5074,30.0667,30.9303,42833.748284834,0
+PKOH.US,D,20190402,000000,30.9402,31.3045,30.8762,30.9983,13985.120821668,0
+PKOH.US,D,20190403,000000,31.3696,31.8905,31.2238,31.8531,23544.801871273,0
+PKOH.US,D,20190404,000000,31.8432,32.4853,31.8432,32.2726,11160.069549094,0
+PKOH.US,D,20190405,000000,31.5517,32.9688,31.5517,32.4853,29731.075182745,0
+PKOH.US,D,20190408,000000,32.3366,32.6704,31.8255,32.4853,15764.23290993,0
+PKOH.US,D,20190409,000000,32.439,32.4931,32.048,32.1968,40923.639929798,0
+PKOH.US,D,20190410,000000,32.307,33.0693,32.2351,33.0456,16796.970920069,0
+PKOH.US,D,20190411,000000,33.0713,33.0713,32.1416,32.4853,14054.17311733,0
+PKOH.US,D,20190412,000000,32.7748,33.026,32.5611,32.7275,13413.408432574,0
+PKOH.US,D,20190415,000000,33.0713,34.6429,32.7551,34.1141,72678.556660437,0
+PKOH.US,D,20190416,000000,34.4588,36.0659,34.4588,35.5745,43299.851280561,0
+PKOH.US,D,20190417,000000,35.7813,35.7813,34.317,34.6714,19718.492311583,0
+PKOH.US,D,20190418,000000,34.4686,34.5592,33.8108,34.2352,20114.52753671,0
+PKOH.US,D,20190422,000000,34.0757,34.1988,33.4818,33.9083,18663.413852848,0
+PKOH.US,D,20190423,000000,33.9654,35.0811,33.8955,34.4125,15813.991181805,0
+PKOH.US,D,20190424,000000,34.3751,35.0151,34.2264,34.3268,20240.446428803,0
+PKOH.US,D,20190425,000000,34.2717,34.4834,33.1638,33.4622,14879.75424048,0
+PKOH.US,D,20190426,000000,33.4435,34.0481,33.1303,33.6877,12014.083970457,0
+PKOH.US,D,20190429,000000,33.5449,34.4027,33.3213,34.3751,18509.061662542,0
+PKOH.US,D,20190430,000000,34.2982,34.3298,33.7871,34.0757,31180.157916737,0
+PKOH.US,D,20190501,000000,34.3455,35.0713,33.5922,34.895,52387.336484823,0
+PKOH.US,D,20190502,000000,34.7837,34.7837,33.1736,33.6877,26623.721877902,0
+PKOH.US,D,20190503,000000,34.0856,34.5789,33.8994,34.4223,60798.515381561,0
+PKOH.US,D,20190506,000000,33.9752,34.8851,33.4337,34.6341,28043.355838742,0
+PKOH.US,D,20190507,000000,33.1274,34.4588,32.8299,32.9974,29048.676025604,0
+PKOH.US,D,20190508,000000,34.2569,34.2569,32.3287,32.4104,19342.766585181,0
+PKOH.US,D,20190509,000000,32.0195,33.2396,31.2741,32.9787,34823.681987905,0
+PKOH.US,D,20190510,000000,32.6606,32.765,31.7605,31.9181,19938.850372745,0
+PKOH.US,D,20190513,000000,31.0712,32.2106,30.9402,31.7054,35648.247636119,0
+PKOH.US,D,20190514,000000,31.8255,32.5256,31.7054,32.0303,13440.826255852,0
+PKOH.US,D,20190515,000000,31.7605,32.8349,31.7605,32.3022,19572.263920767,0
+PKOH.US,D,20190516,000000,32.4046,32.6379,31.1805,32.2371,16680.191302404,0
+PKOH.US,D,20190517,000000,31.8541,32.1702,30.9471,31.1805,24119.560685176,0
+PKOH.US,D,20190520,000000,30.9668,32.1978,30.9117,32.0107,45714.6506789,0
+PKOH.US,D,20190521,000000,32.1888,33.8354,32.1888,33.2357,48575.243574241,0
+PKOH.US,D,20190522,000000,33.1224,33.5065,32.6931,33.0122,19623.037667579,0
+PKOH.US,D,20190523,000000,32.4222,32.5887,31.6768,31.9003,28607.959903283,0
+PKOH.US,D,20190524,000000,32.1534,32.2746,31.5577,32.0205,10672.641579707,0
+PKOH.US,D,20190528,000000,31.8442,32.3022,31.0219,31.1529,27280.734161639,0
+PKOH.US,D,20190529,000000,30.9954,31.1943,30.5739,30.9018,30632.816926112,0
+PKOH.US,D,20190530,000000,31.0269,31.3971,30.1544,30.4823,22325.216472869,0
+PKOH.US,D,20190531,000000,29.9397,30.0145,28.9678,29.1469,20123.666811137,0
+PKOH.US,D,20190603,000000,29.0061,29.5763,28.4744,29.081,35451.245498491,0
+PKOH.US,D,20190604,000000,29.463,29.8559,28.7354,29.1922,27772.224030771,0
+PKOH.US,D,20190605,000000,29.333,29.8284,28.6319,29.1006,32386.542140969,0
+PKOH.US,D,20190606,000000,29.1558,29.6403,27.4088,27.5398,29049.691500539,0
+PKOH.US,D,20190607,000000,27.6058,28.4173,27.2415,28.3149,51335.304450896,0
+PKOH.US,D,20190610,000000,28.4645,29.0908,28.4359,28.7452,41364.356052119,0
+PKOH.US,D,20190611,000000,29.0061,29.8727,28.7402,29.6403,34160.576854551,0
+PKOH.US,D,20190612,000000,29.6778,29.8284,29.1381,29.3528,35359.852754231,0
+PKOH.US,D,20190613,000000,29.4266,30.2854,29.3991,30.2754,25571.689843975,0
+PKOH.US,D,20190614,000000,30.1642,30.1642,28.7727,28.9963,30151.481806342,0
+PKOH.US,D,20190617,000000,29.1283,30.1258,29.0249,29.6964,31598.53359046,0
+PKOH.US,D,20190618,000000,30.0421,31.0367,29.9781,30.1061,15518.487975365,0
+PKOH.US,D,20190619,000000,29.922,30.5779,29.1469,30.4439,35524.359693899,0
+PKOH.US,D,20190620,000000,30.7994,30.7994,29.4079,29.9397,28040.309413934,0
+PKOH.US,D,20190621,000000,29.7161,30.1918,29.0623,29.5664,30050.949787656,0
+PKOH.US,D,20190624,000000,29.6679,29.6679,28.6891,29.2297,36041.236436437,0
+PKOH.US,D,20190625,000000,29.2681,29.5281,28.2883,29.2198,23757.036132944,0
+PKOH.US,D,20190626,000000,29.0524,29.5093,28.1011,29.1824,22119.075060816,0
+PKOH.US,D,20190627,000000,28.8486,29.7802,28.819,29.7802,51199.230809442,0
+PKOH.US,D,20190628,000000,29.7802,30.9471,29.7802,30.4252,46728.094665251,0
+PKOH.US,D,20190701,000000,30.9117,31.7693,30.5364,31.0318,35918.363969154,0
+PKOH.US,D,20190702,000000,31.0042,31.2336,30.1869,30.6694,17721.053112032,0
+PKOH.US,D,20190703,000000,30.63,30.8083,30.3966,30.4439,5967.9462001843,0
+PKOH.US,D,20190705,000000,30.2203,30.8269,29.8629,30.5108,12817.324645011,0
+PKOH.US,D,20190708,000000,30.5108,30.5108,29.7624,29.7624,17262.05844086,0
+PKOH.US,D,20190709,000000,29.7161,29.7161,28.9411,29.2493,14369.985822495,0
+PKOH.US,D,20190710,000000,29.3803,30.1356,29.2593,29.2681,20945.186034542,0
+PKOH.US,D,20190711,000000,29.7349,29.7349,28.2883,28.6703,21573.765020064,0
+PKOH.US,D,20190712,000000,28.8388,29.4079,28.7078,28.8939,17581.93304577,0
+PKOH.US,D,20190715,000000,29.1194,29.2858,28.3149,29.2681,21274.199913878,0
+PKOH.US,D,20190716,000000,29.0337,29.463,28.819,28.9323,23612.838692,0
+PKOH.US,D,20190717,000000,28.9776,29.5911,28.9323,29.4364,25992.096467571,0
+PKOH.US,D,20190718,000000,28.755,28.9963,28.1306,28.4173,22779.133769361,0
+PKOH.US,D,20190719,000000,28.3335,29.1873,28.3335,28.4645,12751.318774156,0
+PKOH.US,D,20190722,000000,28.9638,29.1431,27.5773,28.0539,17871.343402594,0
+PKOH.US,D,20190723,000000,28.1366,28.7452,27.27,27.5398,80569.812389828,0
+PKOH.US,D,20190724,000000,27.5211,29.7161,27.3813,29.4079,48364.024787506,0
+PKOH.US,D,20190725,000000,29.0711,29.5093,28.1563,28.1563,12550.254736784,0
+PKOH.US,D,20190726,000000,28.2223,29.4808,27.6432,29.333,34922.183056719,0
+PKOH.US,D,20190729,000000,29.3991,29.5241,28.7078,28.8486,12106.492189654,0
+PKOH.US,D,20190730,000000,28.2538,29.3528,28.2538,29.1283,17109.737200426,0
+PKOH.US,D,20190731,000000,29.2631,29.6778,28.5601,28.5679,31218.745964313,0
+PKOH.US,D,20190801,000000,28.7993,29.3991,28.0253,28.1188,45937.039689933,0
+PKOH.US,D,20190802,000000,27.7929,28.4557,27.3074,27.784,21539.238872232,0
+PKOH.US,D,20190805,000000,27.0366,27.4088,24.945,26.1218,70123.6217209,0
+PKOH.US,D,20190806,000000,25.524,27.2788,25.3015,25.7564,31645.245437526,0
+PKOH.US,D,20190807,000000,25.2896,26.5039,24.8425,25.4501,32322.567219987,0
+PKOH.US,D,20190808,000000,25.5044,26.7944,25.5044,26.3079,42110.730130244,0
+PKOH.US,D,20190809,000000,26.494,26.494,25.1124,25.6737,38045.783960542,0
+PKOH.US,D,20190812,000000,25.5034,25.9081,25.3645,25.7761,68762.88530636,0
+PKOH.US,D,20190813,000000,25.5781,27.0406,25.5781,26.2074,35826.971224893,0
+PKOH.US,D,20190814,000000,25.6737,25.7761,25.3172,25.4846,54169.494997895,0
+PKOH.US,D,20190815,000000,25.6362,26.0666,25.1586,25.8795,39963.000640131,0
+PKOH.US,D,20190816,000000,26.1434,26.2547,25.7121,26.1434,26199.253354561,0
+PKOH.US,D,20190819,000000,26.2074,26.4881,26.0085,26.3482,12888.407890546,0
+PKOH.US,D,20190820,000000,26.432,26.432,25.8047,25.9642,21114.770348891,0
+PKOH.US,D,20190821,000000,26.2104,26.2104,25.7396,25.9277,25042.627402202,0
+PKOH.US,D,20190822,000000,26.1789,26.9392,25.9544,26.3286,25259.939038555,0
+PKOH.US,D,20190823,000000,26.2744,26.4694,25.4295,25.4295,40248.34909721,0
+PKOH.US,D,20190826,000000,25.8224,25.9642,25.2591,25.4295,68933.485095645,0
+PKOH.US,D,20190827,000000,25.4935,25.8382,24.1305,24.4743,44739.794740125,0
+PKOH.US,D,20190828,000000,24.3689,25.0749,24.3689,24.9607,14368.97034756,0
+PKOH.US,D,20190829,000000,25.2148,25.6983,24.9607,25.3074,31102.981821583,0
+PKOH.US,D,20190830,000000,25.3842,25.4935,24.7067,25.4935,32566.281204681,0
+PKOH.US,D,20190903,000000,25.2148,25.2877,24.8938,25.1764,63026.467391635,0
+PKOH.US,D,20190904,000000,25.2877,25.7121,25.0356,25.1862,56945.803473529,0
+PKOH.US,D,20190905,000000,25.588,26.6831,25.5526,26.6112,74958.297892258,0
+PKOH.US,D,20190906,000000,26.7146,26.7894,26.2744,26.302,13634.78196867,0
+PKOH.US,D,20190909,000000,26.5738,28.1582,26.4881,28.0174,35767.058203657,0
+PKOH.US,D,20190910,000000,27.9987,29.3114,27.9898,28.8436,23861.630051374,0
+PKOH.US,D,20190911,000000,29.0672,29.922,28.9638,29.6954,26639.969476882,0
+PKOH.US,D,20190912,000000,29.6768,30.4843,29.1341,30.175,29978.851067184,0
+PKOH.US,D,20190913,000000,30.2125,31.1588,29.8629,30.6723,19862.689752527,0
+PKOH.US,D,20190916,000000,30.4645,31.5045,30.052,30.7649,29987.99034161,0
+PKOH.US,D,20190917,000000,30.6625,30.8959,30.1839,30.2873,25280.248537279,0
+PKOH.US,D,20190918,000000,30.4084,30.4084,29.0977,29.7152,27973.288068143,0
+PKOH.US,D,20190919,000000,29.4345,30.1455,29.1341,29.4246,25807.280029178,0
+PKOH.US,D,20190920,000000,29.4434,29.9397,29.1785,29.5458,54473.122003826,0
+PKOH.US,D,20190923,000000,29.5458,29.8826,29.1164,29.6954,12629.461781809,0
+PKOH.US,D,20190924,000000,29.724,29.8559,29.3114,29.3863,31036.975950728,0
+PKOH.US,D,20190925,000000,28.8043,29.5507,28.8043,29.4788,14856.398316947,0
+PKOH.US,D,20190926,000000,29.2829,29.2829,27.2966,27.2966,30835.911913357,0
+PKOH.US,D,20190927,000000,27.7545,27.8293,27.2868,27.6235,15912.492250619,0
+PKOH.US,D,20190930,000000,28.045,28.3355,27.7545,27.9987,17545.375948066,0
+PKOH.US,D,20191001,000000,28.1681,28.1681,26.4881,26.5078,15194.551470709,0
+PKOH.US,D,20191002,000000,26.3482,26.5334,25.7564,26.1789,22062.208464387,0
+PKOH.US,D,20191003,000000,26.1976,26.4606,25.4098,25.9367,14685.798527662,0
+PKOH.US,D,20191004,000000,25.9367,26.4881,25.4491,26.4881,14515.198738375,0
+PKOH.US,D,20191007,000000,26.7481,26.821,26.3187,26.3581,19718.492311583,0
+PKOH.US,D,20191008,000000,26.0016,26.0311,25.5969,25.8047,23491.997174589,0
+PKOH.US,D,20191009,000000,25.974,26.1887,25.4491,25.6362,30050.949787656,0
+PKOH.US,D,20191010,000000,25.655,25.9455,25.139,25.5781,36757.146266474,0
+PKOH.US,D,20191011,000000,25.8696,27.2523,25.8047,26.2448,34633.788174832,0
+PKOH.US,D,20191014,000000,26.0853,26.7048,25.6166,26.3187,22605.487555266,0
+PKOH.US,D,20191015,000000,26.0853,27.0701,25.983,26.7333,17372.745208908,0
+PKOH.US,D,20191016,000000,26.7697,27.0425,26.2744,26.3482,36706.372519663,0
+PKOH.US,D,20191017,000000,26.556,27.0051,26.1611,26.3187,77938.716830073,0
+PKOH.US,D,20191018,000000,26.0391,26.556,25.8224,25.9367,81073.487958194,0
+PKOH.US,D,20191021,000000,26.1887,29.7713,26.1887,29.2267,82524.601642058,0
+PKOH.US,D,20191022,000000,29.2218,29.8186,28.6625,29.5359,24619.174353797,0
+PKOH.US,D,20191023,000000,29.4985,29.9486,28.9924,29.8924,42089.405156582,0
+PKOH.US,D,20191024,000000,30.0057,30.0057,28.954,29.5073,34395.151564819,0
+PKOH.US,D,20191025,000000,29.3863,30.052,29.3863,29.9022,11721.627188825,0
+PKOH.US,D,20191028,000000,29.4404,30.2686,29.1706,29.9022,25217.289091233,0
+PKOH.US,D,20191029,000000,29.1785,30.2686,29.1785,30.0145,12357.314498901,0
+PKOH.US,D,20191030,000000,29.5359,29.5458,29.1164,29.2366,21248.813040473,0
+PKOH.US,D,20191031,000000,29.1164,29.3863,28.8043,28.8436,22421.68659181,0
+PKOH.US,D,20191101,000000,29.1164,30.0007,29.1164,29.9584,19361.045134033,0
+PKOH.US,D,20191104,000000,30.0805,30.7088,30.052,30.2873,27361.972156537,0
+PKOH.US,D,20191105,000000,29.0387,31.5331,29.0387,31.3656,40244.287197465,0
+PKOH.US,D,20191106,000000,31.4484,31.8146,30.0322,30.1839,33608.158489246,0
+PKOH.US,D,20191107,000000,30.6625,31.5704,30.633,31.4778,35322.280181591,0
+PKOH.US,D,20191108,000000,31.0555,32.4292,30.5138,30.8486,64465.395376263,0
+PKOH.US,D,20191111,000000,30.7177,31.9634,30.4271,30.8121,30994.326003408,0
+PKOH.US,D,20191112,000000,31.0564,31.7891,30.4252,31.471,47195.213135914,0
+PKOH.US,D,20191113,000000,31.0751,31.5261,30.8299,31.1697,43973.111163277,0
+PKOH.US,D,20191114,000000,31.0564,31.8374,30.7216,30.9245,39311.065731076,0
+PKOH.US,D,20191115,000000,31.2268,31.8767,31.0663,31.7074,43263.294182857,0
+PKOH.US,D,20191118,000000,31.5359,31.8186,29.8521,30.2942,35583.2572402,0
+PKOH.US,D,20191119,000000,30.3868,30.8772,29.8983,30.7177,34428.662237714,0
+PKOH.US,D,20191120,000000,30.5483,31.1312,29.9545,30.0303,40292.014519467,0
+PKOH.US,D,20191121,000000,30.1426,30.1947,29.4975,29.6344,45927.900415506,0
+PKOH.US,D,20191122,000000,29.7673,30.5296,29.4286,29.8983,25407.182904307,0
+PKOH.US,D,20191125,000000,30.0963,31.0377,29.6521,30.9057,34392.10514001,0
+PKOH.US,D,20191126,000000,30.4252,31.0564,29.984,30.8674,46849.951657598,0
+PKOH.US,D,20191127,000000,30.9914,31.1411,29.1371,29.2966,73849.399261902,0
+PKOH.US,D,20191129,000000,29.2198,30.0037,29.1095,29.7752,21624.538766875,0
+PKOH.US,D,20191202,000000,29.8333,30.6802,29.1273,29.4001,46503.674704346,0
+PKOH.US,D,20191203,000000,28.6082,29.9268,28.5984,29.1549,56403.539857586,0
+PKOH.US,D,20191204,000000,29.4001,29.9268,29.085,29.2966,36211.836225722,0
+PKOH.US,D,20191205,000000,29.3538,29.984,29.0416,29.4286,47463.298519076,0
+PKOH.US,D,20191206,000000,29.8885,30.5296,29.4384,29.6443,39632.971285859,0
+PKOH.US,D,20191209,000000,29.4729,30.2095,29.0898,29.795,29378.705379876,0
+PKOH.US,D,20191210,000000,29.5221,30.2568,29.4188,29.7851,44890.085030687,0
+PKOH.US,D,20191211,000000,30.0116,30.7935,29.6088,30.7177,86346.849302002,0
+PKOH.US,D,20191212,000000,30.7364,32.4508,30.6123,32.308,105281.39496282,0
+PKOH.US,D,20191213,000000,32.4508,32.4951,31.8669,32.3179,98388.351095738,0
+PKOH.US,D,20191216,000000,32.6478,33.2219,31.3292,31.6601,127468.50684437,0
+PKOH.US,D,20191217,000000,31.6975,32.0353,31.3252,31.8186,118858.29486013,0
+PKOH.US,D,20191218,000000,31.9141,32.3277,31.6601,32.1111,63712.928448522,0
+PKOH.US,D,20191219,000000,32.1111,32.3839,31.471,31.6975,98888.980239297,0
+PKOH.US,D,20191220,000000,31.6886,31.989,31.3193,31.6699,114795.37964029,0
+PKOH.US,D,20191223,000000,31.725,32.0353,31.4326,31.9043,59605.332331498,0
+PKOH.US,D,20191224,000000,31.9043,32.0864,31.3055,31.8186,43383.120225332,0
+PKOH.US,D,20191226,000000,31.7625,32.308,31.3479,31.6699,64462.348951454,0
+PKOH.US,D,20191227,000000,31.6788,31.9693,31.1312,31.3578,47314.023703452,0
+PKOH.US,D,20191230,000000,31.2071,31.6403,31.0564,31.5074,38128.037430376,0
+PKOH.US,D,20191231,000000,31.4798,31.8186,31.471,31.6788,52509.19347717,0
+PKOH.US,D,20200102,000000,31.8767,32.1672,31.339,31.6699,54335.017412499,0
+PKOH.US,D,20200103,000000,31.3292,31.5842,30.9914,31.5261,28631.315826816,0
+PKOH.US,D,20200106,000000,31.4612,32.0638,30.9156,31.6503,63825.646166442,0
+PKOH.US,D,20200107,000000,31.6788,32.5346,31.6788,32.2519,55424.622019067,0
+PKOH.US,D,20200108,000000,32.2341,33.6296,32.2341,32.9669,81574.117101753,0
+PKOH.US,D,20200109,000000,33.1845,33.5134,32.9432,33.1845,62402.965780794,0
+PKOH.US,D,20200110,000000,33.1362,33.3075,32.6202,33.0052,71742.288769239,0
+PKOH.US,D,20200113,000000,33.0535,33.927,33.0052,33.8915,64418.683529197,0
+PKOH.US,D,20200114,000000,33.7773,33.994,33.2594,33.6178,67737.255620775,0
+PKOH.US,D,20200115,000000,33.5508,33.9762,32.6153,33.0713,49202.807084827,0
+PKOH.US,D,20200116,000000,33.1845,33.8817,33.1845,33.3824,33548.245468009,0
+PKOH.US,D,20200117,000000,33.6276,33.6276,32.7039,32.7798,20285.127325997,0
+PKOH.US,D,20200121,000000,32.4951,32.4951,31.4946,31.5922,23528.554272294,0
+PKOH.US,D,20200122,000000,31.6788,31.7989,31.3193,31.4237,24824.300290915,0
+PKOH.US,D,20200123,000000,31.2819,31.4414,30.6891,31.3007,21970.815720127,0
+PKOH.US,D,20200124,000000,31.3774,31.3774,30.1997,30.3326,18928.452811202,0
+PKOH.US,D,20200127,000000,29.7477,30.1997,29.4827,29.7102,21393.010481416,0
+PKOH.US,D,20200128,000000,29.8599,30.2568,29.7831,30.0775,27869.709624649,0
+PKOH.US,D,20200129,000000,30.2469,30.2568,29.0416,29.08,18013.509893665,0
+PKOH.US,D,20200130,000000,28.7865,28.7865,28.2606,28.4301,19088.897851125,0
+PKOH.US,D,20200131,000000,28.242,28.2794,27.5723,27.6777,35043.02457413,0
+PKOH.US,D,20200203,000000,28.0164,28.1474,27.5349,27.9317,25938.276295952,0
+PKOH.US,D,20200204,000000,28.4301,29.3626,28.371,28.4025,23308.196211133,0
+PKOH.US,D,20200205,000000,28.9293,29.8422,28.7038,29.7477,24397.800817701,0
+PKOH.US,D,20200206,000000,29.918,29.9426,28.627,28.9943,24139.8701839,0
+PKOH.US,D,20200207,000000,28.6841,28.6841,28.1474,28.5147,21249.828515409,0
+PKOH.US,D,20200210,000000,28.2971,28.6082,27.9515,28.365,17407.27135674,0
+PKOH.US,D,20200211,000000,28.5433,28.9992,28.4202,28.5719,35668.557134843,0
+PKOH.US,D,20200212,000000,28.8456,29.08,28.4113,28.8259,22746.638571402,0
+PKOH.US,D,20200213,000000,28.6112,28.7452,28.3454,28.6408,15099.096826704,0
+PKOH.US,D,20200214,000000,28.8111,28.8111,27.8087,28.0164,15951.080298195,0
+PKOH.US,D,20200218,000000,28.0834,28.239,27.4315,27.791,15685.025864905,0
+PKOH.US,D,20200219,000000,28.0499,28.5187,27.9978,28.368,14000.35294571,0
+PKOH.US,D,20200220,000000,28.1789,28.693,28.0735,28.1021,28298.240047734,0
+PKOH.US,D,20200221,000000,28.112,28.2154,27.5625,28.112,21752.488608839,0
+PKOH.US,D,20200224,000000,26.9302,28.367,26.8446,27.2996,19059.449077975,0
+PKOH.US,D,20200225,000000,27.1479,27.1479,24.8967,25.0021,37009.999525594,0
+PKOH.US,D,20200226,000000,25.2384,25.3419,24.5284,24.945,33713.767882613,0
+PKOH.US,D,20200227,000000,24.2645,24.7658,23.3861,23.4521,20926.907485689,0
+PKOH.US,D,20200228,000000,22.3176,24.17,22.1177,23.1783,58770.611933923,0
+PKOH.US,D,20200302,000000,23.2148,23.9474,22.6781,23.1025,56231.924593365,0
+PKOH.US,D,20200303,000000,23.1114,23.328,21.4766,21.5052,42606.28189912,0
+PKOH.US,D,20200304,000000,22.0252,22.5116,21.7593,22.3275,32382.480241225,0
+PKOH.US,D,20200305,000000,21.6361,21.7918,19.8597,20.3333,53294.155602871,0
+PKOH.US,D,20200306,000000,19.4234,20.4457,19.4234,20.228,56601.55747015,0
+PKOH.US,D,20200309,000000,18.1964,18.8503,17.6262,17.9512,48090.862029662,0
+PKOH.US,D,20200310,000000,18.7538,18.7538,15.7945,15.965,125574.6460883,0
+PKOH.US,D,20200311,000000,15.8143,16.1589,14.0939,14.6995,108399.91849196,0
+PKOH.US,D,20200312,000000,13.9698,14.6414,10.3143,10.7477,128483.98178059,0
+PKOH.US,D,20200313,000000,11.4666,12.1933,10.1883,11.5975,127235.96308397,0
+PKOH.US,D,20200316,000000,10.7378,16.3057,10.7378,12.2878,243550.49322886,0
+PKOH.US,D,20200317,000000,12.6945,14.1589,12.0712,13.7158,191492.17062337,0
+PKOH.US,D,20200318,000000,12.4946,13.6025,11.437,12.2317,109697.69546046,0
+PKOH.US,D,20200319,000000,12.0623,14.1411,12.0525,13.2805,133327.79722637,0
+PKOH.US,D,20200320,000000,13.3652,13.8674,11.8427,11.8525,139245.98515468,0
+PKOH.US,D,20200323,000000,12.4946,12.6847,11.7019,12.3154,82412.899399073,0
+PKOH.US,D,20200324,000000,12.987,14.3873,12.8748,14.3873,95617.119994785,0
+PKOH.US,D,20200325,000000,15.3041,16.5223,14.4573,15.0875,88808.360547408,0
+PKOH.US,D,20200326,000000,15.1899,18.4978,15.1899,18.2713,102660.45415243,0
+PKOH.US,D,20200327,000000,17.9611,19.326,17.316,17.9512,68198.28124182,0
+PKOH.US,D,20200330,000000,18.1491,18.3953,16.9379,17.8468,102263.40345237,0
+PKOH.US,D,20200331,000000,17.4687,18.8296,17.1269,17.903,138952.51289812,0
+PKOH.US,D,20200401,000000,17.316,19.2727,16.675,17.252,115516.36684502,0
+PKOH.US,D,20200402,000000,16.9014,18.1078,16.4957,17.0059,71428.507013946,0
+PKOH.US,D,20200403,000000,16.7026,17.0718,14.2455,14.6139,52250.247368433,0
+PKOH.US,D,20200406,000000,15.5779,16.7872,15.5779,15.965,58143.048423337,0
+PKOH.US,D,20200407,000000,16.2683,17.0718,14.3401,14.7557,64870.569875816,0
+PKOH.US,D,20200408,000000,14.6995,15.6055,14.6995,15.4932,83653.809771138,0
+PKOH.US,D,20200409,000000,16.1737,17.3259,15.8802,17.185,100996.09073196,0
+PKOH.US,D,20200413,000000,17.0432,17.0432,15.0875,15.3317,52858.516855231,0
+PKOH.US,D,20200414,000000,15.8802,16.4672,15.639,16.2594,49167.265462059,0
+PKOH.US,D,20200415,000000,15.6144,15.6144,14.0466,14.0939,74362.214104695,0
+PKOH.US,D,20200416,000000,14.084,14.084,13.2322,13.9432,49153.048812952,0
+PKOH.US,D,20200417,000000,14.4907,15.8045,14.4907,15.7296,51210.40103374,0
+PKOH.US,D,20200420,000000,15.1426,15.3219,13.9512,14.2357,67705.775897751,0
+PKOH.US,D,20200421,000000,14.0939,14.4425,13.8674,14.216,79385.768614192,0
+PKOH.US,D,20200422,000000,14.802,14.802,13.6685,13.9512,41258.746658752,0
+PKOH.US,D,20200423,000000,14.0752,14.8463,14.0564,14.2535,53952.183361543,0
+PKOH.US,D,20200424,000000,14.5302,15.0875,14.3597,14.9172,34886.641433951,0
+PKOH.US,D,20200427,000000,15.1151,16.8355,15.1151,16.4957,73418.837888944,0
+PKOH.US,D,20200428,000000,17.0137,17.4036,16.5981,16.6277,38458.066784649,0
+PKOH.US,D,20200429,000000,17.3643,19.4923,17.3445,19.0738,67575.795105915,0
+PKOH.US,D,20200430,000000,18.546,18.546,17.316,17.3259,52110.111827234,0
+PKOH.US,D,20200501,000000,16.7212,17.4509,15.4459,15.7857,38617.496349636,0
+PKOH.US,D,20200504,000000,15.3219,16.0693,14.7261,15.2372,29148.192569353,0
+PKOH.US,D,20200505,000000,15.5681,15.7296,14.6326,14.7458,36724.651068516,0
+PKOH.US,D,20200506,000000,14.8689,14.9349,14.283,14.4041,29025.32010207,0
+PKOH.US,D,20200507,000000,14.4425,14.8217,13.0254,13.2047,92848.93531864,0
+PKOH.US,D,20200508,000000,13.4135,14.1589,13.1781,13.6872,100594.97813215,0
+PKOH.US,D,20200511,000000,13.6311,14.2603,12.2878,12.665,79946.310778987,0
+PKOH.US,D,20200512,000000,12.732,12.9319,11.9678,12.0623,48851.452756894,0
+PKOH.US,D,20200513,000000,11.9953,11.9953,10.7949,11.4941,109794.1655794,0
+PKOH.US,D,20200514,000000,11.1445,11.8102,10.4424,11.7876,57050.39739196,0
+PKOH.US,D,20200515,000000,11.7216,12.2878,11.3139,11.9097,51363.73774911,0
+PKOH.US,D,20200518,000000,12.6099,13.0531,12.0623,12.5045,78715.555156285,0
+PKOH.US,D,20200519,000000,12.3154,13.2145,12.0426,12.6847,87682.198843136,0
+PKOH.US,D,20200520,000000,12.9604,13.4882,12.8846,13.3288,72647.076937414,0
+PKOH.US,D,20200521,000000,13.1879,13.3622,12.5439,13.0531,44057.395582984,0
+PKOH.US,D,20200522,000000,13.1308,13.442,12.7044,13.2411,42124.946779351,0
+PKOH.US,D,20200526,000000,13.9235,14.7872,13.6655,14.5764,42306.716792935,0
+PKOH.US,D,20200527,000000,14.7921,15.3416,14.6798,14.8974,94335.590625271,0
+PKOH.US,D,20200528,000000,15.2855,15.2855,14.1225,14.216,66050.551751707,0
+PKOH.US,D,20200529,000000,14.1313,14.3164,13.2411,13.7926,182887.03601381,0
+PKOH.US,D,20200601,000000,14.3263,14.3312,13.3001,13.3573,74911.586045192,0
+PKOH.US,D,20200602,000000,13.4035,13.8723,13.251,13.4607,72515.065195705,0
+PKOH.US,D,20200603,000000,13.8477,15.0925,13.8477,14.8217,75916.906232053,0
+PKOH.US,D,20200604,000000,14.6041,15.4459,14.1451,15.3317,52984.435747322,0
+PKOH.US,D,20200605,000000,16.0605,17.2964,16.0605,16.3155,100389.85219503,0
+PKOH.US,D,20200608,000000,16.5598,17.3357,16.4376,17.252,99365.237984385,0
+PKOH.US,D,20200609,000000,17.2864,17.7612,16.8256,17.514,63324.001547948,0
+PKOH.US,D,20200610,000000,17.3741,17.3741,16.2781,16.4091,105640.87309024,0
+PKOH.US,D,20200611,000000,15.3317,16.0693,14.5302,14.5568,86420.978972346,0
+PKOH.US,D,20200612,000000,15.5779,18.4141,14.2072,14.9073,66976.664893543,0
+PKOH.US,D,20200615,000000,14.283,15.8231,14.1884,15.5779,66264.816963251,0
+PKOH.US,D,20200616,000000,16.4376,16.4376,15.4076,15.5583,48589.460223348,0
+PKOH.US,D,20200617,000000,15.511,15.511,14.7832,15.1516,56967.12844719,0
+PKOH.US,D,20200618,000000,14.9713,15.7483,14.9713,15.1604,35324.311131463,0
+PKOH.US,D,20200619,000000,15.4459,15.6636,14.3873,14.9536,68625.79618997,0
+PKOH.US,D,20200622,000000,14.7261,15.1899,14.5715,15.1338,41644.627134517,0
+PKOH.US,D,20200623,000000,15.5021,16.2781,15.0875,15.124,50110.64167781,0
+PKOH.US,D,20200624,000000,14.802,14.9713,14.155,14.3952,65523.520259808,0
+PKOH.US,D,20200625,000000,14.2535,14.8217,14.0752,14.7832,57960.262934816,0
+PKOH.US,D,20200626,000000,14.6326,15.6242,14.3597,15.5868,155511.8626831,0
+PKOH.US,D,20200629,000000,15.7198,16.1058,13.9235,14.5478,103591.64466895,0
+PKOH.US,D,20200630,000000,14.4524,15.9452,14.4524,15.6823,51675.48855453,0
+PKOH.US,D,20200701,000000,15.6636,15.8655,14.5833,15.3593,63707.85107384,0
+PKOH.US,D,20200702,000000,15.7483,15.9403,14.8601,14.9713,45358.218976285,0
+PKOH.US,D,20200706,000000,15.2569,15.2766,14.5203,14.9713,30339.344669543,0
+PKOH.US,D,20200707,000000,14.7557,14.9073,14.2357,14.2357,30311.926846265,0
+PKOH.US,D,20200708,000000,14.1884,14.4711,13.8674,14.1313,26810.569266168,0
+PKOH.US,D,20200709,000000,14.0664,14.216,13.508,13.7345,51664.318330232,0
+PKOH.US,D,20200710,000000,13.7531,14.4425,13.7531,14.3116,40663.678346125,0
+PKOH.US,D,20200713,000000,14.5568,15.1801,14.3214,14.6041,50605.177971751,0
+PKOH.US,D,20200714,000000,14.6041,14.9349,14.216,14.6798,28648.578900732,0
+PKOH.US,D,20200715,000000,15.0098,16.1541,14.6798,15.8802,76900.901445254,0
+PKOH.US,D,20200716,000000,15.9452,15.9945,15.4371,15.8045,45143.953764743,0
+PKOH.US,D,20200717,000000,15.7572,16.2358,15.2175,15.378,29107.573571904,0
+PKOH.US,D,20200720,000000,15.2569,15.2569,14.3214,14.3499,33748.294030445,0
+PKOH.US,D,20200721,000000,14.4326,15.3682,14.4326,15.3593,28076.866511638,0
+PKOH.US,D,20200722,000000,15.124,15.4076,14.8118,14.8315,26774.012168463,0
+PKOH.US,D,20200723,000000,14.8778,15.3504,14.8315,14.926,13374.820384997,0
+PKOH.US,D,20200724,000000,14.991,14.991,14.5302,14.6139,14876.707815671,0
+PKOH.US,D,20200727,000000,14.5568,14.8315,14.3214,14.5666,27374.157855771,0
+PKOH.US,D,20200728,000000,14.3687,14.7458,14.0564,14.216,31634.075213228,0
+PKOH.US,D,20200729,000000,14.4809,14.4809,14.0939,14.3597,35978.276990391,0
+PKOH.US,D,20200730,000000,14.0279,14.4612,13.8576,14.3597,29410.185102899,0
+PKOH.US,D,20200731,000000,14.1688,14.1688,13.4035,13.6311,52630.03499458,0
+PKOH.US,D,20200803,000000,13.8773,14.283,13.7729,13.9797,35264.398110226,0
+PKOH.US,D,20200804,000000,13.9993,14.3687,13.8861,14.3312,22679.617225611,0
+PKOH.US,D,20200805,000000,14.283,14.6041,13.6587,14.5568,30941.521306724,0
+PKOH.US,D,20200806,000000,14.4326,15.1072,14.2633,15.1072,34088.47813408,0
+PKOH.US,D,20200807,000000,14.9073,15.2766,14.9073,15.2766,32905.449833379,0
+PKOH.US,D,20200810,000000,15.0875,16.6179,15.0875,16.5598,63973.905507131,0
+PKOH.US,D,20200811,000000,16.9103,18.2436,16.8542,18.1403,62049.580502988,0
+PKOH.US,D,20200812,000000,18.4327,18.4327,17.4401,17.9689,42839.841134452,0
+PKOH.US,D,20200813,000000,17.7326,17.7326,16.8542,16.9103,37273.007534076,0
+PKOH.US,D,20200814,000000,16.928,17.9128,16.928,17.7986,46199.032223479,0
+PKOH.US,D,20200817,000000,17.6853,17.8832,17.4874,17.6578,29937.216594798,0
+PKOH.US,D,20200818,000000,17.6558,17.6558,16.2013,16.22,47708.027978706,0
+PKOH.US,D,20200819,000000,16.2968,16.5794,15.6961,15.8143,45927.900415506,0
+PKOH.US,D,20200820,000000,15.5868,15.8989,15.124,15.2855,50465.042430553,0
+PKOH.US,D,20200821,000000,15.0973,15.1604,14.15,14.1973,114939.57708125,0
+PKOH.US,D,20200824,000000,14.3687,15.9452,13.9846,15.8802,67542.28443302,0
+PKOH.US,D,20200825,000000,15.9551,15.9551,15.0629,15.2087,20417.139067706,0
+PKOH.US,D,20200826,000000,15.3416,15.3593,14.5006,14.5006,18240.976279379,0
+PKOH.US,D,20200827,000000,14.6414,15.2372,14.6414,14.7359,32763.283342308,0
+PKOH.US,D,20200828,000000,14.5764,15.7246,14.4238,15.4076,32939.975981211,0
+PKOH.US,D,20200831,000000,15.3219,15.3878,14.926,14.9536,31581.270516544,0
+PKOH.US,D,20200901,000000,14.9349,15.0383,14.7754,14.8315,16994.988532633,0
+PKOH.US,D,20200902,000000,14.926,15.2668,14.926,15.0098,26238.856877074,0
+PKOH.US,D,20200903,000000,15.0008,15.3317,14.3214,14.4041,21956.59907102,0
+PKOH.US,D,20200904,000000,14.802,15.1988,14.4238,14.67,20810.127868024,0
+PKOH.US,D,20200908,000000,14.2918,14.865,14.1589,14.4612,42875.38275722,0
+PKOH.US,D,20200909,000000,14.5302,14.6139,14.0378,14.4907,33806.176101809,0
+PKOH.US,D,20200910,000000,14.2072,14.2633,13.9993,14.1884,18568.974683779,0
+PKOH.US,D,20200911,000000,14.1884,14.3499,13.8378,14.0466,30560.71820564,0
+PKOH.US,D,20200914,000000,14.1411,14.7921,14.0083,14.6414,37283.162283438,0
+PKOH.US,D,20200915,000000,14.926,15.4844,14.5518,15.2766,21747.411234158,0
+PKOH.US,D,20200916,000000,15.8458,16.3057,15.3219,16.0319,52363.98056129,0
+PKOH.US,D,20200917,000000,15.511,16.1974,15.0008,15.4174,56510.16472589,0
+PKOH.US,D,20200918,000000,15.6537,15.6537,14.6041,15.5297,77043.067936325,0
+PKOH.US,D,20200921,000000,14.9447,15.5868,14.1225,14.9172,60635.023916828,0
+PKOH.US,D,20200922,000000,15.0875,15.0875,14.084,14.4238,29622.419364569,0
+PKOH.US,D,20200923,000000,14.3214,14.5951,14.0466,14.0939,48921.520527493,0
+PKOH.US,D,20200924,000000,14.2918,15.0679,13.8576,14.7655,50121.811902109,0
+PKOH.US,D,20200925,000000,14.7655,15.0098,14.4612,14.6227,25993.111942507,0
+PKOH.US,D,20200928,000000,15.0481,16.0221,15.0481,15.5681,51259.143830679,0
+PKOH.US,D,20200929,000000,15.4549,15.6636,15.1702,15.3121,22471.444863685,0
+PKOH.US,D,20200930,000000,15.4844,15.9127,15.0777,15.1899,20889.334913049,0
+PKOH.US,D,20201001,000000,15.4076,15.5583,15.0294,15.0875,38599.217800783,0
+PKOH.US,D,20201002,000000,15.1378,16.5055,14.6602,16.344,44361.022588915,0
+PKOH.US,D,20201005,000000,16.477,17.6488,15.7945,16.2102,49755.225450132,0
+PKOH.US,D,20201006,000000,16.22,16.6602,15.6055,15.701,43107.926517614,0
+PKOH.US,D,20201007,000000,15.833,16.7774,15.5966,15.833,51975.053660717,0
+PKOH.US,D,20201008,000000,15.9945,17.2864,15.9945,17.1269,72410.471277274,0
+PKOH.US,D,20201009,000000,17.4126,17.4736,15.6725,17.0432,25201.041492253,0
+PKOH.US,D,20201012,000000,17.3062,17.3445,16.9202,17.3357,42936.311253393,0
+PKOH.US,D,20201013,000000,17.3643,17.5534,16.996,17.1368,34919.13663191,0
+PKOH.US,D,20201014,000000,17.1752,17.2599,16.9861,16.9861,19104.129975169,0
+PKOH.US,D,20201015,000000,16.9497,17.8646,16.9497,17.8646,34039.73533714,0
+PKOH.US,D,20201016,000000,17.7326,18.2378,17.5041,17.9974,32373.340966798,0
+PKOH.US,D,20201019,000000,18.0103,18.3953,17.6853,17.6951,19815.977905461,0
+PKOH.US,D,20201020,000000,18.026,18.2713,17.8606,17.9788,21577.826919809,0
+PKOH.US,D,20201021,000000,17.8183,18.0723,17.4589,17.8734,10239.03378194,0
+PKOH.US,D,20201022,000000,17.771,18.2516,17.6853,18.0359,25163.468919613,0
+PKOH.US,D,20201023,000000,18.1364,19.2727,17.9315,18.932,62161.282745972,0
+PKOH.US,D,20201026,000000,18.7252,20.8139,18.4505,19.8784,83784.806037911,0
+PKOH.US,D,20201027,000000,19.9355,19.9355,17.9128,19.2432,92247.774156396,0
+PKOH.US,D,20201028,000000,18.614,19.2826,17.9581,18.2151,60188.21494489,0
+PKOH.US,D,20201029,000000,18.1304,19,17.2964,18.8119,43128.236016339,0
+PKOH.US,D,20201030,000000,18.5746,18.8119,16.7212,18.6583,32670.875123112,0
+PKOH.US,D,20201102,000000,18.9901,19.6706,18.9901,19.6706,25879.378749651,0
+PKOH.US,D,20201103,000000,20.3333,21.2009,19.9158,20.9478,51290.623553702,0
+PKOH.US,D,20201104,000000,20.5707,22.0438,20.3924,20.6721,104297.39974962,0
+PKOH.US,D,20201105,000000,21.9021,22.2143,21.0315,21.2196,85284.662518713,0
+PKOH.US,D,20201106,000000,21.326,22.1099,20.8799,21.8823,28326.673345949,0
+PKOH.US,D,20201109,000000,23.4984,25.134,22.9685,24.558,73385.327216048,0
+PKOH.US,D,20201110,000000,24.7559,27.2996,24.2123,25.8155,82945.008265654,0
+PKOH.US,D,20201111,000000,25.9377,26.5423,23.6697,24.2369,56920.416600124,0
+PKOH.US,D,20201112,000000,24.2557,24.689,23.8745,24.1424,29771.694180194,0
+PKOH.US,D,20201113,000000,23.8618,24.2123,22.9774,23.8716,33019.183026237,0
+PKOH.US,D,20201116,000000,24.4605,25.5791,24.4408,25.1912,32290.072022028,0
+PKOH.US,D,20201117,000000,24.9154,25.4659,23.5575,25.4098,26072.318987533,0
+PKOH.US,D,20201118,000000,25.4561,26.1218,25.3251,25.4383,22215.545179757,0
+PKOH.US,D,20201119,000000,25.392,26.1789,25.3339,25.7239,37548.201241792,0
+PKOH.US,D,20201120,000000,25.3153,25.7416,24.2024,24.9627,28448.530338296,0
+PKOH.US,D,20201123,000000,25.2758,26.1415,24.8691,25.1439,39873.638845744,0
+PKOH.US,D,20201124,000000,25.9041,27.0435,24.9932,26.8338,40929.732779416,0
+PKOH.US,D,20201125,000000,25.7604,27.662,24.8022,27.3951,28066.711762276,0
+PKOH.US,D,20201127,000000,27.4049,27.4433,26.5019,27.3951,22610.564929948,0
+PKOH.US,D,20201130,000000,27.4621,27.4995,26.6161,26.6821,27246.208013807,0
+PKOH.US,D,20201201,000000,26.0686,27.5654,26.0686,27.3389,15669.793740861,0
+PKOH.US,D,20201202,000000,27.2611,28.4389,26.2655,28.0214,17426.565380528,0
+PKOH.US,D,20201203,000000,27.8609,28.9854,27.8215,28.5551,29010.087978026,0
+PKOH.US,D,20201204,000000,28.7816,30.1869,28.6388,30.0254,34732.289243645,0
+PKOH.US,D,20201207,000000,30.7196,30.9717,28.5964,29.1243,51340.381825577,0
+PKOH.US,D,20201208,000000,28.886,30.2263,28.7649,30.1592,20448.618790728,0
+PKOH.US,D,20201209,000000,30.7285,30.8712,30.045,30.7669,41593.853387706,0
+PKOH.US,D,20201210,000000,29.4562,31.3223,29.4562,31.1559,39954.876840642,0
+PKOH.US,D,20201211,000000,30.825,31.7084,29.9988,30.7669,68728.359158528,0
+PKOH.US,D,20201214,000000,30.4734,31.214,29.7132,30.045,72438.904575489,0
+PKOH.US,D,20201215,000000,30.3769,32.2864,30.3582,31.9939,32657.673948941,0
+PKOH.US,D,20201216,000000,32.1199,32.4941,31.4897,31.9073,32077.837760358,0
+PKOH.US,D,20201217,000000,32.0107,32.2962,30.3317,31.5655,27419.854227902,0
+PKOH.US,D,20201218,000000,31.792,32.6754,30.3681,30.4734,142343.18371016,0
+PKOH.US,D,20201221,000000,30.2548,32.2962,28.9027,29.9988,80050.904697418,0
+PKOH.US,D,20201222,000000,30.2548,31.7349,28.0066,28.3159,32140.797206403,0
+PKOH.US,D,20201223,000000,28.6201,30.0076,28.3926,29.0287,34528.178781465,0
+PKOH.US,D,20201224,000000,28.9343,29.6364,27.7003,28.6388,11171.239773392,0
+PKOH.US,D,20201228,000000,27.9475,30.2263,27.9475,29.3528,48084.769180045,0
+PKOH.US,D,20201229,000000,28.502,29.6846,28.1937,28.754,36805.889063414,0
+PKOH.US,D,20201230,000000,28.5906,29.3991,28.5906,28.9244,16561.380734866,0
+PKOH.US,D,20201231,000000,29.208,29.6364,29.0475,29.3528,15827.192355976,0
+PKOH.US,D,20210104,000000,29.8078,30.9057,28.2114,28.3257,33096.35912139,0
+PKOH.US,D,20210105,000000,28.4576,30.4635,28.4576,28.5906,45581.623462255,0
+PKOH.US,D,20210106,000000,29.4936,32.2962,28.497,31.3075,62216.118392528,0
+PKOH.US,D,20210107,000000,31.7084,31.8216,30.5216,31.2612,22911.14551107,0
+PKOH.US,D,20210108,000000,31.4897,31.5074,29.7034,30.4833,34737.366618326,0
+PKOH.US,D,20210111,000000,30.0746,31.2524,30.0746,30.5955,31707.189408636,0
+PKOH.US,D,20210112,000000,30.7767,31.2524,30.375,31.1096,25789.001480327,0
+PKOH.US,D,20210113,000000,30.8712,31.2041,29.7605,29.7605,23370.140182243,0
+PKOH.US,D,20210114,000000,30.2548,30.8712,29.7221,30.3956,41409.036949313,0
+PKOH.US,D,20210115,000000,29.923,30.3956,29.5133,29.5901,31620.874039057,0
+PKOH.US,D,20210119,000000,30.2164,30.4252,29.6265,30.245,26556.700532112,0
+PKOH.US,D,20210120,000000,29.4936,30.3769,29.4936,29.8078,27945.870244865,0
+PKOH.US,D,20210121,000000,29.7782,30.2263,29.144,29.7605,62323.758735768,0
+PKOH.US,D,20210122,000000,29.2178,29.8412,28.754,29.4936,28575.464705323,0
+PKOH.US,D,20210125,000000,28.9244,29.2809,28.0883,28.1849,20802.004068535,0
+PKOH.US,D,20210126,000000,28.6585,28.6585,26.9953,28.0883,26823.770440339,0
+PKOH.US,D,20210127,000000,27.2325,27.2325,25.5535,26.1218,30610.476477515,0
+PKOH.US,D,20210128,000000,26.5974,27.0238,25.1813,25.1813,28599.836103792,0
+PKOH.US,D,20210129,000000,25.1813,26.949,25.0937,26.7776,37217.156412583,0
+PKOH.US,D,20210201,000000,26.3197,28.1356,26.3029,27.785,25858.05377599,0
+PKOH.US,D,20210202,000000,27.8884,28.4202,27.2906,27.2906,16346.100048386,0
+PKOH.US,D,20210203,000000,26.56,28.1169,26.56,27.527,14093.776639843,0
+PKOH.US,D,20210204,000000,27.6235,30.8712,27.0809,30.045,51337.335400769,0
+PKOH.US,D,20210205,000000,30.634,30.634,29.1066,29.923,25200.026017317,0
+PKOH.US,D,20210208,000000,30.5384,30.9668,29.8934,29.9988,36943.993654739,0
+PKOH.US,D,20210209,000000,30.2164,30.9283,29.9988,30.7196,14028.786243925,0
+PKOH.US,D,20210210,000000,30.9185,30.9185,29.4464,29.7417,29715.843058702,0
+PKOH.US,D,20210211,000000,30.0657,30.0657,28.6102,29.3931,22700.942199272,0
+PKOH.US,D,20210212,000000,29.211,30.0608,28.5364,29.6127,24349.058020762,0
+PKOH.US,D,20210216,000000,29.5744,31.0337,28.7649,30.1662,33664.009610738,0
+PKOH.US,D,20210217,000000,30.1366,30.9954,27.6196,30.6133,33876.243872409,0
+PKOH.US,D,20210218,000000,30.6133,30.7097,28.7068,29.3557,20094.218037986,0
+PKOH.US,D,20210219,000000,29.5173,31.3676,29.5173,30.9283,27376.188805644,0
+PKOH.US,D,20210222,000000,30.7472,31.9013,30.7472,31.8255,24927.878734409,0
+PKOH.US,D,20210223,000000,31.8836,32.2361,30.9097,31.5291,31972.228366991,0
+PKOH.US,D,20210224,000000,31.9781,32.9028,31.7388,32.5404,74766.373129312,0
+PKOH.US,D,20210225,000000,32.3297,32.9984,31.9496,32.6271,59309.829125057,0
+PKOH.US,D,20210226,000000,32.5404,32.5404,30.7019,30.8339,30920.196333063,0
+PKOH.US,D,20210301,000000,31.9398,34.3228,31.9398,33.866,28589.68135443,0
+PKOH.US,D,20210302,000000,34.0846,35.4859,32.8359,33.0466,45584.669887063,0
+PKOH.US,D,20210303,000000,33.7408,36.8695,33.7408,36.6311,48093.908454471,0
+PKOH.US,D,20210304,000000,36.9462,37.7291,34.3041,35.6119,58763.503609369,0
+PKOH.US,D,20210305,000000,36.7936,37.7725,35.7153,37.223,39432.922723423,0
+PKOH.US,D,20210308,000000,37.1934,39.8424,36.9276,38.3387,53876.022741327,0
+PKOH.US,D,20210309,000000,38.4057,38.4057,36.4499,36.6607,40585.486776036,0
+PKOH.US,D,20210310,000000,35.9073,39.1206,35.9073,38.3672,52872.733504338,0
+PKOH.US,D,20210311,000000,38.5022,39.6169,37.1649,38.7198,55948.607086158,0
+PKOH.US,D,20210312,000000,39.0547,39.4643,36.6991,38.0531,52295.943740563,0
+PKOH.US,D,20210315,000000,38.7681,38.7681,36.4686,36.7661,27700.125310298,0
+PKOH.US,D,20210316,000000,35.673,36.965,34.5444,35.0201,41816.242398739,0
+PKOH.US,D,20210317,000000,35.3155,36.1555,34.4007,35.0112,35830.017649702,0
+PKOH.US,D,20210318,000000,35.2387,36.8989,34.3909,34.7631,40928.71730448,0
+PKOH.US,D,20210319,000000,34.3909,34.5051,33.5429,33.9231,117974.83166561,0
+PKOH.US,D,20210322,000000,33.8758,35.6779,32.9984,33.6384,68212.497890927,0
+PKOH.US,D,20210323,000000,33.5793,34.0383,30.9471,31.2051,29975.804642376,0
+PKOH.US,D,20210324,000000,31.6443,32.2549,29.8028,29.8126,61600.740581177,0
+PKOH.US,D,20210325,000000,29.7083,30.8476,29.3262,30.2321,44550.916401988,0
+PKOH.US,D,20210326,000000,30.6812,31.3479,30.176,31.1755,32738.911943839,0
+PKOH.US,D,20210329,000000,30.9954,31.472,29.7369,30.176,39589.305863601,0
+PKOH.US,D,20210330,000000,30.6526,31.4917,29.8412,30.501,39204.440862772,0
+PKOH.US,D,20210331,000000,30.3287,32.3779,29.3931,30.0312,136470.69215398,0
+PKOH.US,D,20210401,000000,30.242,32.436,30.242,31.7014,40812.95316175,0
+PKOH.US,D,20210405,000000,32.0155,33.1412,31.73,32.4656,44975.384925329,0
+PKOH.US,D,20210406,000000,32.436,33.8285,32.436,33.151,52741.737237565,0
+PKOH.US,D,20210407,000000,32.9797,33.0929,31.5488,32.0441,52661.514717604,0
+PKOH.US,D,20210408,000000,32.1495,32.5779,32.0008,32.4075,49880.128867288,0
+PKOH.US,D,20210409,000000,32.4755,33.2278,32.4755,32.9216,17833.770829954,0
+PKOH.US,D,20210412,000000,33.2456,33.99,33.2456,33.856,17659.109140923,0
+PKOH.US,D,20210413,000000,33.7999,33.9427,32.5602,32.6822,16837.589917518,0
+PKOH.US,D,20210414,000000,32.5208,32.8024,32.2263,32.5011,17491.555776447,0
+PKOH.US,D,20210415,000000,32.3297,33.4651,32.311,33.1795,16758.382872493,0
+PKOH.US,D,20210416,000000,32.7364,34.2855,32.7364,33.5429,19658.579290347,0
+PKOH.US,D,20210419,000000,33.5793,33.7408,32.5109,33.1412,41731.957979032,0
+PKOH.US,D,20210420,000000,33.0082,33.3037,31.5784,32.3297,33364.444504553,0
+PKOH.US,D,20210421,000000,31.0101,33.7044,31.0101,33.3037,24524.735184728,0
+PKOH.US,D,20210422,000000,33.7606,34.1712,32.6822,32.8181,19428.066479824,0
+PKOH.US,D,20210423,000000,32.9797,33.7901,32.9797,33.1412,17249.872741625,0
+PKOH.US,D,20210426,000000,33.6188,33.6857,33.3804,33.4365,19860.658802655,0
+PKOH.US,D,20210427,000000,33.6188,34.248,33.3804,33.6286,20207.951230843,0
+PKOH.US,D,20210428,000000,33.7999,34.8625,33.5607,34.4666,14027.770768988,0
+PKOH.US,D,20210429,000000,35.0299,35.3352,33.4651,34.9048,29759.50848096,0
+PKOH.US,D,20210430,000000,34.2755,35.5302,34.2755,34.6281,29552.35159397,0
+PKOH.US,D,20210503,000000,35.1628,36.1752,35.1294,35.802,17990.153970132,0
+PKOH.US,D,20210504,000000,35.0861,36.2018,34.5051,35.478,28454.623187912,0
+PKOH.US,D,20210505,000000,35.6877,36.2786,35.288,35.5538,11509.392927155,0
+PKOH.US,D,20210506,000000,36.1142,36.1142,34.3238,35.9802,29627.496739251,0
+PKOH.US,D,20210507,000000,35.673,36.639,35.5686,36.2855,11775.447360445,0
+PKOH.US,D,20210510,000000,36.4007,36.8418,34.1811,34.1909,39166.868290132,0
+PKOH.US,D,20210511,000000,33.5311,34.7551,33.3165,34.3436,36254.486173044,0
+PKOH.US,D,20210512,000000,34.2293,35.1471,31.8855,32.315,35458.353823044,0
+PKOH.US,D,20210513,000000,32.8034,34.6301,31.4247,32.4104,79285.236595505,0
+PKOH.US,D,20210514,000000,33.0132,35.3766,32.8792,34.3632,41769.530551673,0
+PKOH.US,D,20210517,000000,33.9221,35.3007,33.6365,34.1613,25097.463048759,0
+PKOH.US,D,20210518,000000,34.448,35.3579,33.7694,33.8374,22616.657779565,0
+PKOH.US,D,20210519,000000,33.4918,34.5159,32.5641,34.3238,50706.725465373,0
+PKOH.US,D,20210520,000000,34.1427,35.0506,33.5823,33.8935,33073.003197857,0
+PKOH.US,D,20210521,000000,34.448,35.023,33.865,34.8122,20583.676957246,0
+PKOH.US,D,20210524,000000,34.6114,35.0516,34.448,34.8024,28432.282739316,0
+PKOH.US,D,20210525,000000,34.8605,35.1471,34.3051,34.3829,30084.460460551,0
+PKOH.US,D,20210526,000000,34.448,34.4765,34.0846,34.2667,13485.507153045,0
+PKOH.US,D,20210527,000000,34.6114,35.4052,34.5454,34.7365,27192.387842187,0
+PKOH.US,D,20210528,000000,34.9847,35.5066,34.9275,35.3007,17812.445856292,0
+PKOH.US,D,20210601,000000,35.6168,36.5543,35.4908,35.7803,33749.309505381,0
+PKOH.US,D,20210602,000000,36.2185,36.7266,35.1195,35.4543,28382.524467441,0
+PKOH.US,D,20210603,000000,35.8502,35.9231,34.9649,35.3391,25367.579381794,0
+PKOH.US,D,20210604,000000,35.3194,35.5735,34.957,35.2327,19652.486440729,0
+PKOH.US,D,20210607,000000,35.5016,35.5016,34.7266,34.8507,16116.602712799,0
+PKOH.US,D,20210608,000000,34.8024,35.5016,34.7837,35.0043,13005.187508212,0
+PKOH.US,D,20210609,000000,34.9374,35.2131,34.2913,34.8703,16833.528017773,0
+PKOH.US,D,20210610,000000,35.287,35.287,33.9319,33.9319,17137.155023704,0
+PKOH.US,D,20210611,000000,34.2204,34.8024,34.0609,34.3731,15795.712632954,0
+PKOH.US,D,20210614,000000,34.0658,34.5937,34.0185,34.2864,20109.45016203,0
+PKOH.US,D,20210615,000000,34.1613,34.4961,34.1613,34.439,13067.131479321,0
+PKOH.US,D,20210616,000000,34.2008,34.7433,33.5409,33.5409,20952.294359095,0
+PKOH.US,D,20210617,000000,33.8226,34.0658,32.315,32.315,30760.766768076,0
+PKOH.US,D,20210618,000000,31.7024,31.7024,30.6812,30.8033,47953.772913272,0
+PKOH.US,D,20210621,000000,31.1854,32.0943,30.4587,31.665,20374.489120384,0
+PKOH.US,D,20210622,000000,31.5498,32.4498,30.9658,32.1898,22810.613492384,0
+PKOH.US,D,20210623,000000,32.4784,33.023,31.9033,32.3819,22389.191393851,0
+PKOH.US,D,20210624,000000,32.2775,32.3376,31.3873,31.8659,28195.677079176,0
+PKOH.US,D,20210625,000000,32.057,33.0132,31.8935,31.9033,126539.34727772,0
+PKOH.US,D,20210628,000000,31.9604,31.9604,30.3621,30.5266,22060.177514514,0
+PKOH.US,D,20210629,000000,30.8131,30.9658,30.0953,30.5729,18093.732413626,0
+PKOH.US,D,20210630,000000,30.6408,31.2819,30.6408,30.755,25561.535094613,0
+PKOH.US,D,20210701,000000,31.1667,31.6374,30.372,30.8702,31990.506915842,0
+PKOH.US,D,20210702,000000,30.9845,30.9845,30.1819,30.2479,14962.007710314,0
+PKOH.US,D,20210706,000000,30.1622,30.7078,30.0953,30.1997,23337.644984284,0
+PKOH.US,D,20210707,000000,30.7167,31.4336,30.498,30.6979,24604.95770469,0
+PKOH.US,D,20210708,000000,29.9042,31.2198,29.8176,30.4006,26539.437458196,0
+PKOH.US,D,20210709,000000,30.9363,31.6355,30.6881,31.5596,13043.775555789,0
+PKOH.US,D,20210712,000000,31.4828,31.4828,30.7738,31.0712,9904.9425279219,0
+PKOH.US,D,20210713,000000,30.9756,31.2051,30.2095,30.8131,13388.021559168,0
+PKOH.US,D,20210714,000000,30.9461,30.9944,30.1376,30.1622,16498.42128882,0
+PKOH.US,D,20210715,000000,29.9042,30.6507,29.204,29.7782,15920.616050108,0
+PKOH.US,D,20210716,000000,29.9801,30.2942,29.1667,29.3292,17387.977332951,0
+PKOH.US,D,20210719,000000,28.6595,28.6595,27.4541,27.9525,19543.830622554,0
+PKOH.US,D,20210720,000000,28.6014,29.7221,27.0327,27.5211,48413.783059382,0
+PKOH.US,D,20210721,000000,28.0853,30.4587,28.0853,30.3808,31660.477561569,0
+PKOH.US,D,20210722,000000,30.1337,30.1337,28.9608,29.2533,8580.7632110868,0
+PKOH.US,D,20210723,000000,29.4729,29.4729,27.8461,28.2951,15007.704082444,0
+PKOH.US,D,20210726,000000,28.3542,29.6453,28.3542,29.6453,23128.457147422,0
+PKOH.US,D,20210727,000000,29.0711,29.0711,27.7121,27.9525,11810.988983213,0
+PKOH.US,D,20210728,000000,28.6595,29.2917,27.7506,29.2631,29427.448176815,0
+PKOH.US,D,20210729,000000,29.1952,29.3074,27.7506,27.7506,19433.143854505,0
+PKOH.US,D,20210730,000000,27.5496,28.6112,27.2966,27.8363,18847.214816304,0
+PKOH.US,D,20210802,000000,28.1326,29.339,27.1863,27.3675,48233.028520733,0
+PKOH.US,D,20210803,000000,27.206,28.238,26.4211,28.2105,52465.528054913,0
+PKOH.US,D,20210804,000000,25.9327,26.5452,24.1719,24.3817,38010.242337774,0
+PKOH.US,D,20210805,000000,24.7037,25.1075,23.6224,24.425,27683.87771132,0
+PKOH.US,D,20210806,000000,24.6938,24.7914,22.8573,23.1557,29408.154153026,0
+PKOH.US,D,20210809,000000,23.1557,24.6752,22.5028,24.2714,37118.65534377,0
+PKOH.US,D,20210810,000000,24.3867,25.2049,24.1375,24.5983,15368.197684803,0
+PKOH.US,D,20210811,000000,24.3767,24.9499,23.2434,23.5023,21907.856274081,0
+PKOH.US,D,20210812,000000,23.7909,24.2665,23.4167,23.8292,20323.715373573,0
+PKOH.US,D,20210813,000000,23.8962,24.3206,23.0799,23.2334,57757.167947572,0
+PKOH.US,D,20210816,000000,23.2719,23.7957,23.1753,23.5801,23686.968362345,0
+PKOH.US,D,20210817,000000,23.9632,23.9632,23.1272,23.3871,25294.465186386,0
+PKOH.US,D,20210818,000000,23.7524,23.839,23.2995,23.3093,12382.701372307,0
+PKOH.US,D,20210819,000000,23.0907,23.2719,22.3876,22.7332,19438.221229187,0
+PKOH.US,D,20210820,000000,22.5314,23.1458,22.5314,22.9439,23840.305077714,0
+PKOH.US,D,20210823,000000,23.3674,23.714,23.137,23.5604,9429.7002577694,0
+PKOH.US,D,20210824,000000,24.2714,24.8681,24.1079,24.3571,16260.800153744,0
+PKOH.US,D,20210825,000000,25.1558,25.1558,23.4442,23.4541,18668.491227529,0
+PKOH.US,D,20210826,000000,23.4541,25.4639,23.4167,24.8583,32526.677682168,0
+PKOH.US,D,20210827,000000,24.8869,26.4556,24.3767,24.5698,40184.374176228,0
+PKOH.US,D,20210830,000000,24.6181,25.9928,24.2813,25.6176,33118.699569986,0
+PKOH.US,D,20210831,000000,25.4836,25.8105,24.56,24.7914,24554.183957879,0
+PKOH.US,D,20210901,000000,25.2906,26.4458,25.0504,25.657,29816.375077389,0
+PKOH.US,D,20210902,000000,26.0607,26.9647,25.1272,25.2906,28392.679216803,0
+PKOH.US,D,20210903,000000,25.271,27.5595,25.271,26.9254,54306.584114285,0
+PKOH.US,D,20210907,000000,27.5034,27.7919,25.7239,26.1178,39739.596154162,0
+PKOH.US,D,20210908,000000,26.2527,26.9254,25.5979,26.5019,46728.094665251,0
+PKOH.US,D,20210909,000000,26.3384,27.2611,24.6427,25.1951,30440.892163165,0
+PKOH.US,D,20210910,000000,25.4058,27.0021,25.4058,26.3581,43886.795793698,0
+PKOH.US,D,20210913,000000,26.4734,27.0021,24.8869,25.1951,23777.345631669,0
+PKOH.US,D,20210914,000000,25.1075,25.8205,23.5801,24.5304,43723.304328966,0
+PKOH.US,D,20210915,000000,24.5796,24.9539,23.6657,24.1375,31354.819605766,0
+PKOH.US,D,20210916,000000,24.0213,24.1424,22.5885,23.0601,28667.872924519,0
+PKOH.US,D,20210917,000000,23.0601,23.2807,21.9257,21.9631,184072.09526439,0
+PKOH.US,D,20210920,000000,21.6461,23.2906,21.6461,22.9252,42024.414760664,0
+PKOH.US,D,20210921,000000,23.137,23.137,22.488,22.6662,13457.073854831,0
+PKOH.US,D,20210922,000000,22.6938,23.4629,22.6938,23.0306,9519.0620521571,0
+PKOH.US,D,20210923,000000,23.0995,23.6461,22.9833,23.4265,16145.036011014,0
+PKOH.US,D,20210924,000000,23.1853,23.3871,22.9833,23.0503,15055.431404447,0
+PKOH.US,D,20210927,000000,22.8395,24.041,22.8395,23.6943,13014.326782638,0
+PKOH.US,D,20210928,000000,23.5122,24.2911,23.4629,23.8007,18097.794313372,0
+PKOH.US,D,20210929,000000,23.7238,24.8002,23.4629,24.6663,52292.897315755,0
+PKOH.US,D,20210930,000000,24.5029,24.8386,24.3521,24.5402,42247.819246633,0
+PKOH.US,D,20211001,000000,24.7333,25.0986,23.9444,24.166,23549.879245954,0
+PKOH.US,D,20211004,000000,23.7967,24.0311,23.7711,23.7711,11157.023124285,0
+PKOH.US,D,20211005,000000,23.7042,24.3394,23.7042,23.7524,17516.942649852,0
+PKOH.US,D,20211006,000000,23.6076,23.9662,23.137,23.3969,23718.448085367,0
+PKOH.US,D,20211007,000000,23.3969,23.8095,23.263,23.5703,31426.918326238,0
+PKOH.US,D,20211008,000000,23.5703,24.0213,23.3487,23.6076,22197.266630905,0
+PKOH.US,D,20211011,000000,23.7711,23.9927,23.4167,23.5505,13546.435649219,0
+PKOH.US,D,20211012,000000,23.4265,24.0311,23.263,23.3674,15938.894598961,0
+PKOH.US,D,20211013,000000,23.5023,24.041,22.1247,22.5224,34790.17131501,0
+PKOH.US,D,20211014,000000,22.7332,23.2138,22.1463,22.9164,35521.313269091,0
+PKOH.US,D,20211015,000000,23.329,23.6284,22.4447,22.4447,27628.026589827,0
+PKOH.US,D,20211018,000000,22.5885,23.4728,22.5885,23.2334,20977.6812325,0
+PKOH.US,D,20211019,000000,23.2039,23.3191,22.2517,22.4052,20808.096918151,0
+PKOH.US,D,20211020,000000,22.4535,23.2039,22.4535,22.9351,11791.694959425,0
+PKOH.US,D,20211021,000000,22.9439,23.0749,22.0695,22.1758,19025.93840508,0
+PKOH.US,D,20211022,000000,22.0596,22.8573,22.0596,22.5983,29533.057570182,0
+PKOH.US,D,20211025,000000,22.8395,22.8819,21.9533,22.7519,31570.100292246,0
+PKOH.US,D,20211026,000000,22.9439,23.3339,22.6938,22.8002,19249.342891049,0
+PKOH.US,D,20211027,000000,22.7804,23.4265,22.4585,22.7804,56448.22075478,0
+PKOH.US,D,20211028,000000,22.8868,23.4541,22.8149,22.9538,81366.960214763,0
+PKOH.US,D,20211029,000000,22.7135,23.4728,22.3876,22.425,44092.937205751,0
+PKOH.US,D,20211101,000000,22.6761,24.3108,22.1473,24.0892,30790.215541226,0
+PKOH.US,D,20211102,000000,24.1749,24.4063,23.3772,23.59,20063.753789899,0
+PKOH.US,D,20211103,000000,23.2434,24.8386,23.2434,24.0892,36345.878917304,0
+PKOH.US,D,20211104,000000,24.041,24.4595,23.1753,23.3772,19566.17107115,0
+PKOH.US,D,20211105,000000,23.5023,24.7135,23.5023,24.5117,24276.95930029,0
+PKOH.US,D,20211108,000000,24.6377,25.8776,23.6845,23.6845,25763.614606921,0
+PKOH.US,D,20211109,000000,23.7238,25.5703,23.7238,24.1473,32495.197959145,0
+PKOH.US,D,20211110,000000,24.0213,24.552,23.2719,23.6657,24817.191966361,0
+PKOH.US,D,20211111,000000,23.7809,24.5885,23.7042,23.7042,21347.314109286,0
+PKOH.US,D,20211112,000000,23.848,23.8676,22.1266,22.5983,25926.090596716,0
+PKOH.US,D,20211115,000000,22.8297,24.0311,22.2044,23.839,52742.752712502,0
+PKOH.US,D,20211116,000000,23.6657,24.4644,22.2143,22.4633,33763.526154488,0
+PKOH.US,D,20211117,000000,22.3393,23.5357,21.1655,22.1266,44192.453749502,0
+PKOH.US,D,20211118,000000,22.3925,22.3925,21.7553,21.9385,27379.235230453,0
+PKOH.US,D,20211119,000000,21.8124,21.8124,20.6623,21.001,30123.048508127,0
+PKOH.US,D,20211122,000000,21.262,22.1129,20.7204,20.8838,66062.737450942,0
+PKOH.US,D,20211123,000000,20.9714,20.9714,19.8026,20.1985,35957.967491667,0
+PKOH.US,D,20211124,000000,20.6228,21.581,20.2762,21.3683,15194.551470709,0
+PKOH.US,D,20211126,000000,20.8562,21.7405,19.8794,20.4111,51760.788449174,0
+PKOH.US,D,20211129,000000,20.6042,21.8519,20.6042,21.3683,47939.556264165,0
+PKOH.US,D,20211130,000000,21.0109,21.581,19.9571,20.4111,40640.322422592,0
+PKOH.US,D,20211201,000000,20.9814,21.068,18.3225,18.7961,64988.364968418,0
+PKOH.US,D,20211202,000000,18.9803,20.614,18.2388,20.5175,32657.673948941,0
+PKOH.US,D,20211203,000000,20.421,20.8169,19.9178,20.5559,21994.17164366,0
+PKOH.US,D,20211206,000000,20.8366,21.3683,20.2181,20.9233,38791.14256373,0
+PKOH.US,D,20211207,000000,21.2226,22.2862,20.4299,20.8169,36430.163337011,0
+PKOH.US,D,20211208,000000,20.7204,21.1457,19.8794,20.8267,52150.730824683,0
+PKOH.US,D,20211209,000000,20.6238,21.7553,20.3728,21.1172,32761.252392436,0
+PKOH.US,D,20211210,000000,21.1557,21.8292,19.6381,19.8301,63432.657366124,0
+PKOH.US,D,20211213,000000,19.8213,20.4013,18.7765,19.7533,58086.181826908,0
+PKOH.US,D,20211214,000000,19.7149,20.4062,18.7765,19.1053,57958.231984945,0
+PKOH.US,D,20211215,000000,19.0089,20.159,18.4958,19.8301,56653.346691897,0
+PKOH.US,D,20211216,000000,19.8695,20.5372,18.7765,19.0482,48570.16619956,0
+PKOH.US,D,20211217,000000,18.806,20.3333,18.6799,19.9847,48886.994379662,0
+PKOH.US,D,20211220,000000,19.7878,19.7878,18.1767,18.5834,72903.992096279,0
+PKOH.US,D,20211221,000000,18.8739,19.6085,18.485,19.5121,37735.048630057,0
+PKOH.US,D,20211222,000000,19.579,20.0921,19.1053,19.2895,32572.374054298,0
+PKOH.US,D,20211223,000000,19.4825,21.5604,19.4825,20.7686,57691.162076718,0
+PKOH.US,D,20211227,000000,20.7883,21.7505,19.3092,19.4047,35038.962674385,0
+PKOH.US,D,20211228,000000,19.5308,20.7883,19.5308,20.4495,57157.022260264,0
+PKOH.US,D,20211229,000000,20.3914,21.4363,19.5987,20.0921,58914.809374866,0
+PKOH.US,D,20211230,000000,20.3038,21.1842,20.1787,20.8267,41629.395010474,0
+PKOH.US,D,20211231,000000,20.5943,21.2038,20.3826,20.4683,48248.260644777,0
+PKOH.US,D,20220103,000000,20.6623,21.0395,20.488,20.9035,22755.777845828,0
+PKOH.US,D,20220104,000000,21.2226,21.5614,20.8169,21.456,26665.356350288,0
+PKOH.US,D,20220105,000000,21.581,22.4319,21.581,21.842,36373.296740582,0
+PKOH.US,D,20220106,000000,22.0163,22.2379,21.6776,22.0548,27515.308871906,0
+PKOH.US,D,20220107,000000,21.9572,22.2379,21.6776,21.6776,20978.696707437,0
+PKOH.US,D,20220110,000000,21.1359,21.1359,20.1019,21.0305,17018.344456166,0
+PKOH.US,D,20220111,000000,20.6918,21.7553,19.5406,21.2521,66173.424218991,0
+PKOH.US,D,20220112,000000,21.3871,21.3871,20.9814,21.1557,36955.163879038,0
+PKOH.US,D,20220113,000000,21.4363,22.5648,21.2128,22.3738,23531.600697102,0
+PKOH.US,D,20220114,000000,21.9484,22.1955,21.4067,21.7061,27010.617828604,0
+PKOH.US,D,20220118,000000,21.2719,22.6919,21.1034,21.6293,41632.441435282,0
+PKOH.US,D,20220119,000000,21.9001,22.4417,21.3969,21.6106,39480.650045425,0
+PKOH.US,D,20220120,000000,21.6726,21.7061,20.0921,20.3235,26233.779502392,0
+PKOH.US,D,20220121,000000,20.034,20.3038,18.9212,18.9409,26561.777906792,0
+PKOH.US,D,20220124,000000,18.7675,19.908,18.3707,19.7533,70119.559821154,0
+PKOH.US,D,20220125,000000,19.579,19.908,18.6415,19.6952,28617.099177708,0
+PKOH.US,D,20220126,000000,20.0537,20.4495,18.8444,18.8837,20076.95496407,0
+PKOH.US,D,20220127,000000,18.9852,19.5219,17.897,18.8444,53993.817833928,0
+PKOH.US,D,20220128,000000,18.1865,18.6513,17.8872,18.5056,19021.876505335,0
+PKOH.US,D,20220131,000000,18.3037,19.5889,18.0517,19.5692,32808.979714438,0
+PKOH.US,D,20220201,000000,19.4825,19.7828,18.4387,18.5253,33895.537896197,0
+PKOH.US,D,20220202,000000,18.7479,19.0285,18.1294,18.8641,47842.070670288,0
+PKOH.US,D,20220203,000000,18.7479,19.7287,18.3412,18.5834,35616.767913095,0
+PKOH.US,D,20220204,000000,18.4869,18.9025,17.6558,18.4387,45208.944160661,0
+PKOH.US,D,20220207,000000,18.5155,18.7577,17.8872,17.9551,29453.850525157,0
+PKOH.US,D,20220208,000000,17.9157,19.0285,17.8005,18.2644,26506.942260237,0
+PKOH.US,D,20220209,000000,18.2644,18.9606,17.8005,18.8444,18912.205212222,0
+PKOH.US,D,20220210,000000,17.8369,19.1221,17.6332,17.7494,50568.620874047,0
+PKOH.US,D,20220211,000000,17.896,18.1393,17.0787,17.3318,26098.721335874,0
+PKOH.US,D,20220214,000000,17.2826,18.4898,16.7764,18.1393,52567.075548535,0
+PKOH.US,D,20220215,000000,18.3432,18.8985,17.643,17.8183,29206.074640718,0
+PKOH.US,D,20220216,000000,17.7109,18.6356,17.1949,18.1098,30367.777967758,0
+PKOH.US,D,20220217,000000,17.9148,18.0802,16.9713,17.3022,31745.777456213,0
+PKOH.US,D,20220218,000000,17.1073,17.187,16.4947,16.5824,31152.740093458,0
+PKOH.US,D,20220222,000000,16.6109,16.6109,15.0835,15.7552,35180.113690519,0
+PKOH.US,D,20220223,000000,16.0269,16.0269,14.8788,14.9861,28175.367580452,0
+PKOH.US,D,20220224,000000,14.5971,15.3219,14.4218,15.1516,22035.806116045,0
+PKOH.US,D,20220225,000000,15.3652,16.4997,15.1033,16.2122,55075.298641006,0
+PKOH.US,D,20220228,000000,16.0369,16.5145,15.2588,15.4627,39973.155389493,0
+PKOH.US,D,20220301,000000,15.0835,15.4341,14.217,15.0835,57830.28214298,0
+PKOH.US,D,20220302,000000,15.122,15.6331,14.344,14.6069,56119.206875444,0
+PKOH.US,D,20220303,000000,14.8689,15.4726,14.665,15.4726,35384.224152701,0
+PKOH.US,D,20220304,000000,15.1712,15.1997,13.7601,14.1884,75832.621812346,0
+PKOH.US,D,20220307,000000,14.2081,14.5971,13.7896,14.3637,37621.3154372,0
+PKOH.US,D,20220308,000000,14.3637,15.3169,14.3637,15.0344,50920.990676917,0
+PKOH.US,D,20220309,000000,15.4145,15.8616,15.3367,15.6675,31410.670727259,0
+PKOH.US,D,20220310,000000,15.249,15.512,14.5725,15.3564,47385.106948987,0
+PKOH.US,D,20220311,000000,15.4243,15.5503,14.7429,15.2588,36143.799404996,0
+PKOH.US,D,20220314,000000,15.2786,15.2786,14.0427,14.2662,49989.8001604,0
+PKOH.US,D,20220315,000000,14.4701,14.8886,14.1293,14.6848,27384.312605133,0
+PKOH.US,D,20220316,000000,14.9378,15.4391,14.7911,14.928,39486.742895043,0
+PKOH.US,D,20220317,000000,15.0442,15.8035,14.9565,15.7158,30746.550118968,0
+PKOH.US,D,20220318,000000,14.8502,15.2195,14.4415,15.1811,88943.418713925,0
+PKOH.US,D,20220321,000000,15.2293,15.765,14.8601,15.6184,67648.909301323,0
+PKOH.US,D,20220322,000000,15.5701,15.8133,14.6168,14.7231,48843.328957404,0
+PKOH.US,D,20220323,000000,14.6946,15.3169,14.5095,14.9861,50069.007205426,0
+PKOH.US,D,20220324,000000,14.9378,15.1564,14.665,14.733,73979.380053739,0
+PKOH.US,D,20220325,000000,14.9083,15.1033,14.5873,14.9763,64132.319597182,0
+PKOH.US,D,20220328,000000,14.9763,15.1811,14.5095,14.5193,51351.552049876,0
+PKOH.US,D,20220329,000000,14.7231,15.375,14.6168,15.1516,42185.875275524,0
+PKOH.US,D,20220330,000000,15.3219,15.6184,14.5193,14.538,68351.617957189,0
+PKOH.US,D,20220331,000000,14.538,14.7035,13.5365,13.6921,81690.896719419,0
+PKOH.US,D,20220401,000000,13.7699,13.8378,12.281,12.3489,77349.741367064,0
+PKOH.US,D,20220404,000000,12.534,12.7901,11.9018,12.602,92758.558049317,0
+PKOH.US,D,20220405,000000,12.6502,12.728,12.3391,12.4464,57299.188751335,0
+PKOH.US,D,20220406,000000,12.407,12.6798,11.8821,12.3784,68955.825544243,0
+PKOH.US,D,20220407,000000,12.4168,12.4168,11.8821,12.3006,57918.628462432,0
+PKOH.US,D,20220408,000000,12.3105,12.5626,12.1352,12.2711,38361.596665707,0
+PKOH.US,D,20220411,000000,12.2908,12.5537,11.9018,12.281,38679.440320745,0
+PKOH.US,D,20220412,000000,12.213,12.5242,11.8625,12.1254,60938.650922759,0
+PKOH.US,D,20220413,000000,12.1736,12.5144,11.8723,12.4168,61605.817955858,0
+PKOH.US,D,20220414,000000,12.4848,12.6699,12.1933,12.2317,47405.416447712,0
+PKOH.US,D,20220418,000000,12.3489,12.3489,11.6872,11.8625,82394.620850222,0
+PKOH.US,D,20220419,000000,11.9206,12.3686,11.5414,12.3006,98694.009051541,0
+PKOH.US,D,20220420,000000,12.3587,12.602,12.0378,12.1057,66584.691568161,0
+PKOH.US,D,20220421,000000,12.3105,12.3105,11.5512,11.7748,136829.15480647,0
+PKOH.US,D,20220422,000000,11.6773,11.823,11.3563,11.7068,80589.106413616,0
+PKOH.US,D,20220425,000000,11.5512,11.9304,11.0934,11.7944,69165.013381104,0
+PKOH.US,D,20220426,000000,11.571,11.5995,10.792,10.8215,61073.709089277,0
+PKOH.US,D,20220427,000000,10.8402,10.9377,9.98447,10.1204,125308.59165501,0
+PKOH.US,D,20220428,000000,10.2662,10.5291,9.93529,10.3439,74065.695423318,0
+PKOH.US,D,20220429,000000,10.1785,10.471,9.28364,9.33228,74552.107917769,0
+PKOH.US,D,20220502,000000,9.43007,9.75997,9.36114,9.73141,154578.64121672,0
+PKOH.US,D,20220503,000000,9.76981,10.0909,9.53642,9.75997,73418.837888944,0
+PKOH.US,D,20220504,000000,9.76981,10.2957,9.30313,10.2957,95320.601313407,0
+PKOH.US,D,20220505,000000,10.1529,10.2218,9.2666,9.65065,82663.72170832,0
+PKOH.US,D,20220506,000000,9.52264,9.79837,9.35523,9.53249,58057.748528694,0
+PKOH.US,D,20220509,000000,9.43401,9.74913,9.08935,9.70975,90846.418744408,0
+PKOH.US,D,20220510,000000,10.3696,12.6935,10.2267,12.3489,261383.24858387,0
+PKOH.US,D,20220511,000000,12.5064,14.023,12.1815,13.7867,295133.57356419,0
+PKOH.US,D,20220512,000000,13.6094,13.8595,12.989,13.698,109459.05885044,0
+PKOH.US,D,20220513,000000,14.023,14.2889,13.698,14.0919,67218.347928364,0
+PKOH.US,D,20220516,000000,13.9639,14.6645,13.9048,14.3184,61320.46949878,0
+PKOH.US,D,20220517,000000,14.5646,15.0865,14.5154,14.9388,47125.145365314,0
+PKOH.US,D,20220518,000000,14.7714,14.9388,14.5055,14.6532,40222.962223804,0
+PKOH.US,D,20220519,000000,14.4563,14.9092,13.8332,14.2692,74067.726373191,0
+PKOH.US,D,20220520,000000,14.5154,14.5745,13.2549,13.7867,54235.50086875,0
+PKOH.US,D,20220523,000000,13.8064,14.1263,13.3632,13.8359,28473.917211701,0
+PKOH.US,D,20220524,000000,13.6389,13.7867,13.0579,13.7078,34476.389559717,0
+PKOH.US,D,20220525,000000,13.698,14.2889,13.698,14.1411,31613.765714504,0
+PKOH.US,D,20220526,000000,14.1313,15.121,14.1215,14.7911,33155.25666769,0
+PKOH.US,D,20220527,000000,15.0078,15.6971,14.8699,15.638,35415.703875724,0
+PKOH.US,D,20220531,000000,15.51,16.0319,15.2588,15.3426,32235.236375472,0
+PKOH.US,D,20220601,000000,15.4903,15.7266,15.126,15.2736,62759.397483408,0
+PKOH.US,D,20220602,000000,15.2441,15.8645,15.2441,15.7955,26922.271509152,0
+PKOH.US,D,20220603,000000,15.5198,16.4602,15.2369,15.7955,47942.602688974,0
+PKOH.US,D,20220606,000000,15.8842,16.3963,15.835,16.1796,80781.031176562,0
+PKOH.US,D,20220607,000000,15.8251,18.6022,15.7562,18.4446,100554.3591347,0
+PKOH.US,D,20220608,000000,18.4446,19.4441,18.2033,19.2127,85364.885038674,0
+PKOH.US,D,20220609,000000,19.7247,20.8868,19.0736,19.8725,119873.76979635,0
+PKOH.US,D,20220610,000000,19.7937,19.7937,18.031,18.0999,72905.007571214,0
+PKOH.US,D,20220613,000000,17.6075,17.6075,15.7464,16.7016,98749.860173034,0
+PKOH.US,D,20220614,000000,16.7607,17.3121,16.0221,16.1501,52441.156656443,0
+PKOH.US,D,20220615,000000,16.475,17.1841,15.8234,15.9433,105417.46860428,0
+PKOH.US,D,20220616,000000,15.5198,15.6873,14.3381,15.1456,90091.920866794,0
+PKOH.US,D,20220617,000000,15.3622,15.9826,15.2145,15.3426,70353.119056485,0
+PKOH.US,D,20220621,000000,15.7562,16.7016,14.9352,15.3426,85461.355157616,0
+PKOH.US,D,20220622,000000,14.9191,16.2584,14.5941,15.9925,59513.939587238,0
+PKOH.US,D,20220623,000000,15.9531,16.3667,15.5986,16.2683,63804.321192782,0
+PKOH.US,D,20220624,000000,16.3765,17.8143,16.3765,17.3515,1069749.0251396,0
+PKOH.US,D,20220627,000000,17.3515,17.8832,16.8296,17.1644,49658.755331192,0
+PKOH.US,D,20220628,000000,17.4401,17.6568,16.091,16.1008,45509.524741783,0
+PKOH.US,D,20220629,000000,16.1796,16.1796,15.1456,15.7168,51522.151839161,0
+PKOH.US,D,20220630,000000,15.6084,15.8546,15.0669,15.6184,39145.543316472,0
+PKOH.US,D,20220701,000000,15.5888,15.8645,15.1554,15.254,25684.407561896,0
+PKOH.US,D,20220705,000000,14.9191,14.9487,14.3936,14.663,59891.696263514,0
+PKOH.US,D,20220706,000000,14.7911,15.1358,14.3431,14.9388,29436.58745124,0
+PKOH.US,D,20220707,000000,15.2244,16.1599,14.7911,15.6084,34552.550179934,0
+PKOH.US,D,20220708,000000,15.3622,16.1008,15.3622,15.7464,38224.507549317,0
+PKOH.US,D,20220711,000000,15.5002,15.7562,14.4464,14.4464,24029.183415852,0
+PKOH.US,D,20220712,000000,14.3479,14.8477,14.3381,14.4268,21001.037156033,0
+PKOH.US,D,20220713,000000,14.0427,14.5646,13.9639,14.0131,42531.13675384,0
+PKOH.US,D,20220714,000000,13.7867,14.7025,13.7867,14.151,30808.494090079,0
+PKOH.US,D,20220715,000000,14.4759,15.5096,14.3873,15.1949,34987.173452637,0
+PKOH.US,D,20220718,000000,15.4804,15.9039,14.4992,15.4213,49527.759064418,0
+PKOH.US,D,20220719,000000,15.6971,16.5538,15.6971,15.7464,34462.17291061,0
+PKOH.US,D,20220720,000000,15.8941,16.672,15.7562,16.672,18581.160383013,0
+PKOH.US,D,20220721,000000,16.4947,16.7607,16.0812,16.6327,33639.638212269,0
+PKOH.US,D,20220722,000000,16.5046,16.9478,15.5354,16.8689,29389.875604175,0
+PKOH.US,D,20220725,000000,16.8098,17.3185,16.7409,16.7507,79453.805434919,0
+PKOH.US,D,20220726,000000,16.8,16.8296,16.086,16.8296,17788.074457823,0
+PKOH.US,D,20220727,000000,16.8394,17.0659,16.7212,16.9478,7299.233841573,0
+PKOH.US,D,20220728,000000,16.8493,17.5681,16.6523,17.3318,25824.543103094,0
+PKOH.US,D,20220729,000000,17.1939,17.7159,17.0462,17.4795,14535.5082371,0
+PKOH.US,D,20220801,000000,17.1053,18.159,16.9587,17.8636,25323.913959536,0
+PKOH.US,D,20220802,000000,17.8636,19.5246,17.7257,18.9222,68804.519778745,0
+PKOH.US,D,20220803,000000,18.6513,18.6513,16.7803,18.1196,55606.392032651,0
+PKOH.US,D,20220804,000000,17.7478,18.7789,17.6486,18.2832,39964.837048513,0
+PKOH.US,D,20220805,000000,17.8965,20.3653,17.8965,19.4135,140565.28301454,0
+PKOH.US,D,20220808,000000,19.6515,21.1784,19.5622,20.0778,63404.150941445,0
+PKOH.US,D,20220809,000000,19.9787,20.4347,18.8979,19.1954,101416.38421643,0
+PKOH.US,D,20220810,000000,19.6515,19.8845,19.2549,19.3937,18153.365351071,0
+PKOH.US,D,20220811,000000,19.7308,20.2662,19.5721,20.2662,32237.125213416,0
+PKOH.US,D,20220812,000000,20.2364,20.7223,19.8002,20.5537,27324.349913396,0
+PKOH.US,D,20220815,000000,20.1968,20.4942,19.6217,19.82,34329.921096713,0
+PKOH.US,D,20220816,000000,19.6019,20.1869,19.4789,20.0084,36441.879930268,0
+PKOH.US,D,20220817,000000,19.5424,19.8299,19.3639,19.5424,36079.801028049,0
+PKOH.US,D,20220818,000000,19.5424,19.9489,18.422,19.3342,53471.691250498,0
+PKOH.US,D,20220819,000000,19.2251,19.6316,18.4319,18.6005,18892.651800448,0
+PKOH.US,D,20220822,000000,18.3427,18.6401,18.0056,18.0651,31433.289878964,0
+PKOH.US,D,20220823,000000,18.0948,18.6005,17.8469,17.9659,27609.777014588,0
+PKOH.US,D,20220824,000000,18.1642,18.5013,18.0006,18.1642,13002.566037336,0
+PKOH.US,D,20220825,000000,18.2435,19.2053,18.0552,19.1359,79799.567750545,0
+PKOH.US,D,20220826,000000,19.0665,19.0665,17.8702,17.8965,16784.727272211,0
+PKOH.US,D,20220829,000000,17.4008,18.2435,17.4008,17.728,13331.361920687,0
+PKOH.US,D,20220830,000000,17.9758,17.9758,16.6671,16.7464,24517.481988954,0
+PKOH.US,D,20220831,000000,16.8753,16.9496,16.4489,16.4489,11036.85077153,0
+PKOH.US,D,20220901,000000,16.4093,16.6571,15.8639,16.2506,34295.629501517,0
+PKOH.US,D,20220902,000000,16.6869,17.0339,15.9532,16.0127,9637.9554027908,0
+PKOH.US,D,20220906,000000,16.211,16.3151,15.2393,15.3682,19360.631217243,0
+PKOH.US,D,20220907,000000,15.388,15.7549,14.9022,15.0212,26199.787306226,0
+PKOH.US,D,20220908,000000,15.0906,15.7747,14.9964,15.5368,12481.132075088,0
+PKOH.US,D,20220909,000000,15.7549,16.4192,15.5795,16.0821,5274.854202239,0
+PKOH.US,D,20220912,000000,16.3399,16.3498,15.4178,15.4673,15965.763292819,0
+PKOH.US,D,20220913,000000,15.1104,15.9036,14.9022,15.0707,10605.18010259,0
+PKOH.US,D,20220914,000000,15.1005,15.279,14.1883,14.337,22794.833618509,0
+PKOH.US,D,20220915,000000,14.3965,15.041,14.3965,14.6543,8106.9365349134,0
+PKOH.US,D,20220916,000000,14.694,14.694,13.9404,14.0594,28433.783875626,0
+PKOH.US,D,20220919,000000,13.99,14.4064,13.3951,14.2379,29746.950256374,0
+PKOH.US,D,20220920,000000,13.9603,14.081,13.1076,13.1076,17700.514579215,0
+PKOH.US,D,20220921,000000,13.405,13.405,12.6515,13.0679,14933.989707945,0
+PKOH.US,D,20220922,000000,12.8201,13.1076,12.3937,12.3937,12967.26586581,0
+PKOH.US,D,20220923,000000,12.3739,12.9688,11.6203,12.4334,31035.91080522,0
+PKOH.US,D,20220926,000000,13.1869,13.7818,11.4617,11.4617,17537.125213868,0
+PKOH.US,D,20220927,000000,11.779,12.8931,11.5509,11.7889,37036.939964555,0
+PKOH.US,D,20220928,000000,11.8286,12.4103,11.4121,11.4121,29545.234990514,0
+PKOH.US,D,20220929,000000,11.4022,11.6005,11.0601,11.2436,26257.276156996,0
+PKOH.US,D,20220930,000000,11.2832,11.9376,11.2138,11.2138,9754.9502569896,0
+PKOH.US,D,20221003,000000,11.3824,11.6798,11.061,11.2138,18317.763292747,0
+PKOH.US,D,20221004,000000,11.4815,12.2152,11.4815,11.8583,18567.890222413,0
+PKOH.US,D,20221005,000000,11.898,12.245,11.6203,12.1855,10948.096054552,0
+PKOH.US,D,20221006,000000,12.1062,12.2252,11.4555,11.888,32264.356774307,0
+PKOH.US,D,20221007,000000,11.9475,11.9475,11.4121,11.4121,28494.298455384,0
+PKOH.US,D,20221010,000000,11.6203,11.7691,11.3427,11.3427,6792.7615778355,0
+PKOH.US,D,20221011,000000,11.2237,11.7988,10.8965,10.956,17343.478558643,0
+PKOH.US,D,20221012,000000,10.847,11.4914,10.5793,10.5793,17229.509433432,0
+PKOH.US,D,20221013,000000,10.4702,11.1049,10.4107,10.6883,14302.620925803,0
+PKOH.US,D,20221014,000000,10.847,11.3019,10.4305,11.075,9494.7375640302,0
+PKOH.US,D,20221017,000000,11.1345,11.7691,10.847,11.3526,16550.737563813,0
+PKOH.US,D,20221018,000000,11.6005,11.7988,11.0354,11.432,15347.506002958,0
+PKOH.US,D,20221019,000000,11.4617,11.5014,10.6586,11.1345,20606.222983928,0
+PKOH.US,D,20221020,000000,11.4022,11.4022,10.4206,10.8569,34775.711834264,0
+PKOH.US,D,20221021,000000,10.7379,10.9065,10.4504,10.4801,10395.396226095,0
+PKOH.US,D,20221024,000000,10.7577,10.7577,10.4405,10.4405,4701.9828471966,0
+PKOH.US,D,20221025,000000,10.4107,10.8668,10.2124,10.609,24305.680959801,0
+PKOH.US,D,20221026,000000,10.609,10.9759,10.4999,10.6288,8030.2847338866,0
+PKOH.US,D,20221027,000000,10.9065,11.5211,10.8866,10.9065,21645.056603107,0
+PKOH.US,D,20221028,000000,10.9164,11.2832,10.9164,11.1147,3252.6586619925,0
+PKOH.US,D,20221031,000000,11.1543,11.7195,11.0155,11.2733,43341.550599009,0
+PKOH.US,D,20221101,000000,11.4022,11.7492,11.2337,11.7492,15894.154373439,0
+PKOH.US,D,20221102,000000,11.7691,12.3441,11.5509,11.5509,13638.977701124,0
+PKOH.US,D,20221103,000000,11.5212,12.0269,11.5212,11.9079,9291.0051455116,0
+PKOH.US,D,20221104,000000,11.9079,12.3045,11.9079,12.1458,7392.864493769,0
+PKOH.US,D,20221107,000000,12.1954,12.5027,12.1954,12.3045,7426.1475126359,0
+PKOH.US,D,20221108,000000,12.7209,13.4546,12.3953,12.7506,26106.998283931,0
+PKOH.US,D,20221109,000000,12.5523,13.4149,12.5523,13.4149,22895.691251439,0
+PKOH.US,D,20221110,000000,13.8611,13.871,13.3356,13.8215,23532.102915228,0
+PKOH.US,D,20221111,000000,13.7124,13.7917,13.4289,13.762,1565.3104630736,0
+PKOH.US,D,20221114,000000,13.3852,14.4907,12.7903,13.7917,38485.255573429,0
+PKOH.US,D,20221115,000000,14.0098,14.8229,14.0098,14.6543,11015.670668615,0
+PKOH.US,D,20221116,000000,14.4858,14.575,14.3023,14.575,10781.680960217,0
+PKOH.US,D,20221117,000000,14.36,14.88,14.36,14.69,11487,0
+PKOH.US,D,20221118,000000,14.8,14.8,14.27,14.71,12307,0
+PKOH.US,D,20221121,000000,14.52,15.28,14.52,14.92,10621,0
+PKOH.US,D,20221122,000000,15.01,15.49,14.49,15.44,24085,0
+PKOH.US,D,20221123,000000,15.39,15.51,15.2,15.49,7486,0
+PKOH.US,D,20221125,000000,15.4365,15.4365,14.9092,15.2,1978,0
+PKOH.US,D,20221128,000000,15,15.5,14.74,15.4,17337,0
+PKOH.US,D,20221129,000000,15.31,15.34,12.91,13.34,60190,0
+PKOH.US,D,20221130,000000,13.45,14.5,13.1,13.35,38565,0
+PKOH.US,D,20221201,000000,13.48,13.845,13.18,13.58,12721,0
+PKOH.US,D,20221202,000000,13.42,13.9999,12.835,13.34,20439,0
+PKOH.US,D,20221205,000000,13.4759,13.655,13,13,21870,0
+PKOH.US,D,20221206,000000,13.09,13.175,12.76,12.76,19198,0
+PKOH.US,D,20221207,000000,12.75,13.39,12.3,12.34,15448,0
+PKOH.US,D,20221208,000000,12.75,12.75,12.15,12.27,11096,0
+PKOH.US,D,20221209,000000,12.15,13.53,11.97,12.69,24242,0
+PKOH.US,D,20221212,000000,12.6,12.63,11.395,11.57,35226,0
+PKOH.US,D,20221213,000000,11.98,12.51,11.4,12.16,62503,0
+PKOH.US,D,20221214,000000,12.06,12.605,11.6,11.7,26754,0
+PKOH.US,D,20221215,000000,11.7,12.29,11.25,11.8,45807,0
+PKOH.US,D,20221216,000000,11.65,11.89,11.03,11.89,47626,0
+PKOH.US,D,20221219,000000,12,12.45,11.02,11.8,27546,0
+PKOH.US,D,20221220,000000,11.1344,12.435,11.1344,12.28,24720,0
+PKOH.US,D,20221221,000000,12.35,13.2,11.815,11.98,42629,0
+PKOH.US,D,20221222,000000,11.85,12.47,11.6,12.42,33347,0
+PKOH.US,D,20221223,000000,12.42,12.9,11.61,12,51127,0
+PKOH.US,D,20221227,000000,11.94,12.8,11.755,12.55,43092,0
+PKOH.US,D,20221228,000000,12.4,12.665,11.85,11.85,21426,0
+PKOH.US,D,20221229,000000,12.05,12.7,11.82,12.64,26842,0
+PKOH.US,D,20221230,000000,12.6,12.73,12.2,12.23,19429,0
+PKOH.US,D,20230103,000000,12.5,12.92,12.29,12.86,20854,0
+PKOH.US,D,20230104,000000,13,13.12,12.16,12.16,23253,0
+PKOH.US,D,20230105,000000,12.04,12.9,12.04,12.58,23261,0
+PKOH.US,D,20230106,000000,12.6,13,12.3,12.3,18061,0
+PKOH.US,D,20230109,000000,12.4,13.165,12.4,12.99,19601,0
+PKOH.US,D,20230110,000000,13.02,13.75,12.8,13.24,23824,0
+PKOH.US,D,20230111,000000,13.21,13.6,12.4,12.7,23258,0
+PKOH.US,D,20230112,000000,12.9,13.99,12.9,13.99,24880,0
+PKOH.US,D,20230113,000000,13.9,14.41,13.75,14.15,7919,0
+PKOH.US,D,20230117,000000,13.9569,14.21,13.76,13.86,16122,0
+PKOH.US,D,20230118,000000,14.16,14.495,13.5001,13.6,32365,0
+PKOH.US,D,20230119,000000,13.47,13.66,12.62,12.97,25098,0
+PKOH.US,D,20230120,000000,12.97,13.36,12.06,12.64,41123,0
+PKOH.US,D,20230123,000000,12.64,13.095,12.445,12.76,34328,0
+PKOH.US,D,20230124,000000,12.87,13.03,12.7816,12.9,6179,0
+PKOH.US,D,20230125,000000,12.89,12.9,12.26,12.6,14823,0
+PKOH.US,D,20230126,000000,12.63,12.9842,12.6,12.71,10242,0
+PKOH.US,D,20230127,000000,12.84,13.5,12.83,13.5,21610,0
+PKOH.US,D,20230130,000000,13.39,13.87,12.83,13.05,14103,0
+PKOH.US,D,20230131,000000,13.34,13.8517,13.25,13.25,8035,0
+PKOH.US,D,20230201,000000,13.062,14.41,13.062,13.78,14037,0
+PKOH.US,D,20230202,000000,14,14.4,13.97,14.19,22719,0
+PKOH.US,D,20230203,000000,14.4,14.4,14.1653,14.2,9927,0
+PKOH.US,D,20230206,000000,14.2,14.5,14.06,14.36,11190,0
+PKOH.US,D,20230207,000000,14.21,14.7625,14.21,14.75,11789,0
+PKOH.US,D,20230208,000000,14.6,14.99,14.34,14.94,18310,0
+PKOH.US,D,20230209,000000,15,15.15,14.2,14.57,14518,0
+PKOH.US,D,20230210,000000,14.655,15.075,14.5,14.9,30098,0
+PKOH.US,D,20230213,000000,14.86,14.9585,14.43,14.66,9849,0
+PKOH.US,D,20230214,000000,14.135,15.08,14.135,14.65,26066,0
+PKOH.US,D,20230215,000000,14.58,14.82,14.1009,14.49,16561,0
+PKOH.US,D,20230216,000000,14.3,14.8062,14.11,14.25,22538,0
+PKOH.US,D,20230217,000000,14.21,14.6,13.9,14.4,24269,0
+PKOH.US,D,20230221,000000,14.14,14.525,13.44,13.72,33125,0
+PKOH.US,D,20230222,000000,14.8652,15.24,13.195,14,17720,0
+PKOH.US,D,20230223,000000,14.05,14.62,13.96,14.32,38938,0
+PKOH.US,D,20230224,000000,14.16,14.375,13.25,13.62,13866,0
+PKOH.US,D,20230227,000000,13.75,14.27,13.58,13.85,24969,0
+PKOH.US,D,20230228,000000,13.85,14.065,13.2,13.31,18537,0
+PKOH.US,D,20230301,000000,13.63,13.88,13.04,13.55,27694,0
+PKOH.US,D,20230302,000000,13.59,13.5915,13.1,13.35,11919,0
+PKOH.US,D,20230303,000000,13.525,14.3,13.495,14.29,47510,0
+PKOH.US,D,20230306,000000,14.3,14.37,13.74,14.28,20942,0
+PKOH.US,D,20230307,000000,14.27,14.61,14.1486,14.26,25029,0
+PKOH.US,D,20230308,000000,14.6,14.66,13.88,14.22,25738,0
+PKOH.US,D,20230309,000000,14.13,14.18,13.75,14.08,21569,0
+PKOH.US,D,20230310,000000,14.08,14.08,13.4,13.43,14275,0
+PKOH.US,D,20230313,000000,13.27,13.4,12.1,12.1,26700,0
+PKOH.US,D,20230314,000000,12.33,13.1999,12.1,12.18,25266,0
+PKOH.US,D,20230315,000000,11.9,12.89,11.615,12.89,36676,0
+PKOH.US,D,20230316,000000,12.58,12.985,11.965,12.4,63504,0
+PKOH.US,D,20230317,000000,12.3,12.46,11.3,11.57,63180,0
+PKOH.US,D,20230320,000000,11.87,12.37,11.44,11.7,16906,0
+PKOH.US,D,20230321,000000,11.83,12.27,11.7,11.7,12108,0
+PKOH.US,D,20230322,000000,11.7,11.97,11.55,11.55,34504,0
+PKOH.US,D,20230323,000000,11.81,12.03,11.05,11.05,19730,0
+PKOH.US,D,20230324,000000,11.0978,11.16,10.9,11.06,19379,0
+PKOH.US,D,20230327,000000,11.25,11.67,11.07,11.33,27517,0
+PKOH.US,D,20230328,000000,11.4,12.54,11.17,11.43,41503,0
+PKOH.US,D,20230329,000000,11.49,12.31,11.26,11.795,11292,0
+PKOH.US,D,20230330,000000,11.99,12.19,11.92,12.035,4547,0
+PKOH.US,D,20230331,000000,12.07,12.27,11.92,12.08,16009,0
+PKOH.US,D,20230403,000000,12.38,12.38,11.9,11.98,15148,0
+PKOH.US,D,20230404,000000,11.7,11.94,11.525,11.58,16238,0
+PKOH.US,D,20230405,000000,11.65,11.9272,11.52,11.8,29469,0
+PKOH.US,D,20230406,000000,11.72,12.045,11.6,12,37284,0
+PKOH.US,D,20230410,000000,11.87,12.14,11.6,11.73,19845,0
+PKOH.US,D,20230411,000000,11.91,12.5,11.9,12.3,33196,0
+PKOH.US,D,20230412,000000,12.35,12.6,11.97,12.01,37185,0
+PKOH.US,D,20230413,000000,12.53,12.53,12.02,12.36,30865,0
+PKOH.US,D,20230414,000000,12.44,12.98,12.14,12.36,25893,0
+PKOH.US,D,20230417,000000,12.35,13.1,12.3,12.8,48609,0
+PKOH.US,D,20230418,000000,12.71,12.9325,12.4,12.58,26441,0
+PKOH.US,D,20230419,000000,12.56,12.85,12.33,12.775,33095,0
+PKOH.US,D,20230420,000000,12.76,12.76,12.3,12.51,39941,0
+PKOH.US,D,20230421,000000,12.59,12.68,12.28,12.45,81933,0
+PKOH.US,D,20230424,000000,12.54,12.71,12.13,12.62,28204,0
+PKOH.US,D,20230425,000000,12.51,12.52,12.17,12.35,24851,0
+PKOH.US,D,20230426,000000,12.3,12.46,12.07,12.3,14475,0
+PKOH.US,D,20230427,000000,12.25,12.64,12.25,12.64,7204,0
+PKOH.US,D,20230428,000000,12.52,13.2,12.52,12.97,29733,0
+PKOH.US,D,20230501,000000,12.97,13.04,12.55,12.62,43660,0
+PKOH.US,D,20230502,000000,12.68,13,12.342,13,19231,0
+PKOH.US,D,20230503,000000,13.13,14.305,12.975,13.19,44953,0
+PKOH.US,D,20230504,000000,13.76,15.595,13.76,14.95,79572,0
+PKOH.US,D,20230505,000000,15.05,15.695,15.05,15.215,84885,0
+PKOH.US,D,20230508,000000,15.43,15.82,14.86,15.58,168032,0
+PKOH.US,D,20230509,000000,15.5,15.78,15.01,15.56,51439,0
+PKOH.US,D,20230510,000000,15.62,15.79,15.24,15.42,79081,0
+PKOH.US,D,20230511,000000,15.18,16.37,15.0674,16.16,53795,0
+PKOH.US,D,20230512,000000,16.03,16.34,15.86,16.02,29601,0
+PKOH.US,D,20230515,000000,15.95,16.5,15.95,16.09,63851,0
+PKOH.US,D,20230516,000000,16.18,16.41,15.5,15.89,33823,0
+PKOH.US,D,20230517,000000,15.98,16.18,15.68,15.81,76115,0
+PKOH.US,D,20230518,000000,15.86,16.21,15.575,16.11,45179,0
+PKOH.US,D,20230519,000000,16.24,16.275,15.57,15.57,30375,0
+PKOH.US,D,20230522,000000,15.76,15.85,15.12,15.45,46935,0
+PKOH.US,D,20230523,000000,15.53,16.155,15.53,15.74,30257,0
+PKOH.US,D,20230524,000000,15.8886,15.92,15.12,15.36,28794,0
+PKOH.US,D,20230525,000000,15.4,15.69,14.85,14.9,21533,0
+PKOH.US,D,20230526,000000,15.0545,15.76,15.0545,15.55,31506,0
+PKOH.US,D,20230530,000000,15.53,15.88,14.94,15.13,27675,0
+PKOH.US,D,20230531,000000,15.26,16.04,15,15.77,54899,0
+PKOH.US,D,20230601,000000,15.77,16.76,15.4502,16.42,84030,0
+PKOH.US,D,20230602,000000,16.62,17.4,16.6,17.14,65930,0
+PKOH.US,D,20230605,000000,17.06,17.51,16.41,16.53,45035,0
+PKOH.US,D,20230606,000000,16.43,17.4992,16.43,17.14,29285,0
+PKOH.US,D,20230607,000000,17.27,17.61,17.07,17.365,62725,0
+PKOH.US,D,20230608,000000,17.46,17.9,17.37,17.54,47897,0
+PKOH.US,D,20230609,000000,17.58,17.74,17.045,17.25,55156,0
+PKOH.US,D,20230612,000000,17.35,17.41,16.8,17.34,45785,0
+PKOH.US,D,20230613,000000,17.305,17.86,17.22,17.62,38355,0
+PKOH.US,D,20230614,000000,17.7641,18.23,17.33,17.67,57463,0
+PKOH.US,D,20230615,000000,17.74,17.973,17.42,17.68,43316,0
+PKOH.US,D,20230616,000000,17.83,18.183,17.455,17.62,43336,0
+PKOH.US,D,20230620,000000,17.52,18.38,17.4484,18.08,74555,0
+PKOH.US,D,20230621,000000,17.97,18.9345,17.96,18.4,75487,0
+PKOH.US,D,20230622,000000,18.39,18.85,18.39,18.78,61477,0
+PKOH.US,D,20230623,000000,18.53,18.975,17.52,17.63,1059491,0
+PKOH.US,D,20230626,000000,18.15,18.18,17.32,17.88,70664,0
+PKOH.US,D,20230627,000000,18.09,19.13,17.7698,19.04,92414,0
+PKOH.US,D,20230628,000000,19,19.305,18.6,18.67,60686,0
+PKOH.US,D,20230629,000000,18.51,19.48,18.51,18.93,74068,0
+PKOH.US,D,20230630,000000,19.3682,19.57,18.73,19,81165,0
+PKOH.US,D,20230703,000000,19.09,19.2848,18.84,19.11,34825,0
+PKOH.US,D,20230705,000000,19,19.2525,18.51,18.56,84157,0
+PKOH.US,D,20230706,000000,18.19,18.33,17.61,18.13,137541,0
+PKOH.US,D,20230707,000000,18.18,19.095,18.18,18.63,222825,0
+PKOH.US,D,20230710,000000,18.52,19.1,18.23,18.44,99719,0
+PKOH.US,D,20230711,000000,18.37,18.756,17.99,18.47,194659,0
+PKOH.US,D,20230712,000000,18.6,19.28,18.57,18.99,52651,0
+PKOH.US,D,20230713,000000,18.95,19.33,18.9,18.98,44503,0
+PKOH.US,D,20230714,000000,18.8,18.8,18.06,18.09,55354,0
+PKOH.US,D,20230717,000000,18.18,18.845,18.15,18.78,53738,0
+PKOH.US,D,20230718,000000,18.7,19.32,18.57,19.02,49156,0
+PKOH.US,D,20230719,000000,19.07,19.26,18.65,18.8,35215,0
+PKOH.US,D,20230720,000000,18.85,19.32,18.73,19.27,51302,0
+PKOH.US,D,20230721,000000,19.36,19.36,18.68,18.75,49207,0
+PKOH.US,D,20230724,000000,18.71,19.17,18.49,19.02,44032,0
+PKOH.US,D,20230725,000000,18.93,19.07,18.605,18.64,21255,0
+PKOH.US,D,20230726,000000,18.32,19.22,18.32,19.13,37889,0
+PKOH.US,D,20230727,000000,19.25,19.25,18.55,18.66,29790,0
+PKOH.US,D,20230728,000000,18.94,19.42,18.8401,19.3,31752,0
+PKOH.US,D,20230731,000000,19.23,19.4299,19.16,19.27,39788,0
+PKOH.US,D,20230801,000000,19.185,19.68,18.94,19.61,37921,0
+PKOH.US,D,20230802,000000,19.64,19.78,19.205,19.67,37205,0
+PKOH.US,D,20230803,000000,19.78,19.78,19.115,19.42,38473,0
+PKOH.US,D,20230804,000000,19.3,19.41,18.26,18.53,61805,0
+PKOH.US,D,20230807,000000,18.65,18.775,18.18,18.21,45380,0
+PKOH.US,D,20230808,000000,18.16,19.185,18.16,18.99,49866,0
+PKOH.US,D,20230809,000000,18.95,19,18.52,18.57,65094,0
+PKOH.US,D,20230810,000000,18.66,18.75,18.35,18.41,34294,0
+PKOH.US,D,20230811,000000,18.28,18.51,18.15,18.28,52416,0
+PKOH.US,D,20230814,000000,18.22,18.69,18.1,18.66,25688,0
+PKOH.US,D,20230815,000000,18.53,19.13,18.53,18.78,38525,0
+PKOH.US,D,20230816,000000,18.76,19.06,18.32,18.75,21550,0
+PKOH.US,D,20230817,000000,19.0193,19.08,18.6201,18.86,22781,0
+PKOH.US,D,20230818,000000,18.69,19.41,18.69,19.2,51790,0
+PKOH.US,D,20230821,000000,19.25,19.265,18.46,18.54,36523,0
+PKOH.US,D,20230822,000000,18.61,19.04,18.425,18.87,25360,0
+PKOH.US,D,20230823,000000,18.79,19.04,18.68,18.87,21234,0
+PKOH.US,D,20230824,000000,18.73,19.04,18.55,18.59,19183,0
+PKOH.US,D,20230825,000000,18.58,18.74,18.4401,18.67,17867,0
+PKOH.US,D,20230828,000000,18.66,18.96,18.66,18.86,34440,0
+PKOH.US,D,20230829,000000,18.5449,18.825,18.08,18.23,28094,0
+PKOH.US,D,20230830,000000,18.32,19.115,18.32,18.96,45251,0
+PKOH.US,D,20230831,000000,18.89,19.2945,18.605,18.71,22042,0
+PKOH.US,D,20230901,000000,18.79,19.3,18.71,19.11,23707,0
+PKOH.US,D,20230905,000000,18.958,18.958,18.28,18.29,24625,0
+PKOH.US,D,20230906,000000,18.38,18.38,17.74,18.11,36187,0
+PKOH.US,D,20230907,000000,18.01,18.39,17.61,18.31,70817,0
+PKOH.US,D,20230908,000000,18.295,18.45,18.28,18.35,22378,0
+PKOH.US,D,20230911,000000,18.4,18.4,17.82,17.94,21409,0
+PKOH.US,D,20230912,000000,17.92,18.2,17.9,18.02,15396,0
+PKOH.US,D,20230913,000000,18,18,17.41,17.53,26395,0
+PKOH.US,D,20230914,000000,17.595,18.3,17.595,18.255,28228,0
+PKOH.US,D,20230915,000000,18.25,18.37,17.75,18.25,65940,0
+PKOH.US,D,20230918,000000,19.14,19.4429,18.5,19.11,92542,0
+PKOH.US,D,20230919,000000,19.2,20,18.8891,18.99,52825,0
+PKOH.US,D,20230920,000000,19.22,19.815,19,19.35,30615,0
+PKOH.US,D,20230921,000000,19.34,19.54,19.18,19.31,23164,0
+PKOH.US,D,20230922,000000,19.25,20.08,19.25,19.98,36480,0
+PKOH.US,D,20230925,000000,20.03,20.135,19.25,19.88,47375,0
+PKOH.US,D,20230926,000000,19.94,20.32,19.77,20.09,40750,0
+PKOH.US,D,20230927,000000,20.3,20.93,20,20.05,36218,0
+PKOH.US,D,20230928,000000,20.18,20.82,20.1751,20.64,28052,0
+PKOH.US,D,20230929,000000,20.83,20.83,19.6,19.91,37484,0
+PKOH.US,D,20231002,000000,19.95,20.51,19.9,20.49,35417,0
+PKOH.US,D,20231003,000000,20.39,20.39,19.77,19.88,31256,0
+PKOH.US,D,20231004,000000,20.01,20.18,19.6101,20.07,76001,0
+PKOH.US,D,20231005,000000,20.34,20.34,19.48,19.49,40028,0
+PKOH.US,D,20231006,000000,19.41,20.325,19.3401,20.19,38365,0
+PKOH.US,D,20231009,000000,19.96,20.5,19.96,20.5,18231,0
+PKOH.US,D,20231010,000000,20.63,21.52,20.63,21.455,66841,0
+PKOH.US,D,20231011,000000,21.46,22.2926,21.13,22.25,49356,0
+PKOH.US,D,20231012,000000,22.3,22.82,22,22.69,65247,0
+PKOH.US,D,20231013,000000,22.61,23.66,22.49,23.12,71326,0
+PKOH.US,D,20231016,000000,23.3,23.7,23,23.45,44941,0
+PKOH.US,D,20231017,000000,23.22,24.5997,22.68,24.24,55842,0
+PKOH.US,D,20231018,000000,24.3,24.35,23.53,23.85,40302,0
+PKOH.US,D,20231019,000000,23.99,24.3002,23.12,23.395,37888,0
+PKOH.US,D,20231020,000000,23.33,23.88,23.14,23.46,31639,0
+PKOH.US,D,20231023,000000,23.55,23.55,22.11,22.28,28864,0
+PKOH.US,D,20231024,000000,22.28,22.61,21.93,22.31,36412,0
+PKOH.US,D,20231025,000000,22.39,23.005,22.27,22.58,44679,0
+PKOH.US,D,20231026,000000,22.5,23.23,22.2101,22.38,32451,0
+PKOH.US,D,20231027,000000,22.56,22.66,21.96,22.05,26645,0
+PKOH.US,D,20231030,000000,22.29,23.02,22.03,22.94,32497,0
+PKOH.US,D,20231031,000000,22.8,23.04,22.54,22.68,21887,0
+PKOH.US,D,20231101,000000,22.36,23.24,22.28,22.96,37570,0
+PKOH.US,D,20231102,000000,24.2,28,23.85,27.85,126889,0
+PKOH.US,D,20231103,000000,28.79,28.79,25.21,25.35,63318,0
+PKOH.US,D,20231106,000000,25.05,25.47,24.11,25.45,71166,0
+PKOH.US,D,20231107,000000,25.49,26.0278,25.085,25.34,29818,0
+PKOH.US,D,20231108,000000,25.56,25.56,24.3308,24.49,35448,0
+PKOH.US,D,20231109,000000,24.72,25,24.15,24.26,49133,0
+PKOH.US,D,20231110,000000,24.14,24.408,23.72,23.92,87090,0
+PKOH.US,D,20231113,000000,23.91,24.03,23.41,23.75,78824,0
+PKOH.US,D,20231114,000000,24.5,24.77,24.2,24.55,64320,0
+PKOH.US,D,20231115,000000,24.465,24.465,23.4,23.56,31802,0
+PKOH.US,D,20231116,000000,23.28,23.28,22.88,23.16,36707,0
+PKOH.US,D,20231117,000000,23.04,23.93,22.78,23.09,72887,0
+PKOH.US,D,20231120,000000,23.38,23.6308,22.8745,23.1,46173,0
+PKOH.US,D,20231121,000000,22.9,23.32,22.8,22.98,33794,0
+PKOH.US,D,20231122,000000,22.98,23.3,22.32,22.64,54987,0
+PKOH.US,D,20231124,000000,22.85,23.155,22.72,23.13,22467,0
+PKOH.US,D,20231127,000000,23.505,23.505,22.78,23.2,50243,0
+PKOH.US,D,20231128,000000,23.07,23.56,22.82,22.9,33070,0
+PKOH.US,D,20231129,000000,22.89,23.18,22.8247,23.14,18299,0
+PKOH.US,D,20231130,000000,22.96,23.45,22.52,22.77,43440,0
+PKOH.US,D,20231201,000000,22.93,24.14,22.58,24.1,42237,0
+PKOH.US,D,20231204,000000,24.1,24.52,23.47,23.53,30008,0
+PKOH.US,D,20231205,000000,22.76,23.57,22.64,23.3,50207,0
+PKOH.US,D,20231206,000000,23.63,24.145,23.25,23.4,49645,0
+PKOH.US,D,20231207,000000,23.6299,23.9,23.49,23.72,27238,0
+PKOH.US,D,20231208,000000,23.75,24.11,23.06,23.23,61859,0
+PKOH.US,D,20231211,000000,23.4,24.06,23.06,24.03,36730,0
+PKOH.US,D,20231212,000000,24.03,24.4899,23.71,23.81,26873,0
+PKOH.US,D,20231213,000000,24.135,24.685,24,24.65,53352,0
+PKOH.US,D,20231214,000000,24.95,25.428,24.41,24.52,38958,0
+PKOH.US,D,20231215,000000,24.8,25.3,24.43,25.05,126155,0
+PKOH.US,D,20231218,000000,25.36,25.43,24.52,24.6,44212,0
+PKOH.US,D,20231219,000000,24.6,25.47,24.6,25.46,33321,0
+PKOH.US,D,20231220,000000,25.5,26.42,25.38,25.93,65786,0
+PKOH.US,D,20231221,000000,26.4,26.75,26,26.7,39987,0
+PKOH.US,D,20231222,000000,26.58,26.9,26.26,26.65,27356,0
+PKOH.US,D,20231226,000000,26.55,26.96,25.65,26.81,26743,0
+PKOH.US,D,20231227,000000,26.47,27.16,26.35,26.9,27600,0
+PKOH.US,D,20231228,000000,26.67,27.23,26.57,26.84,27631,0
+PKOH.US,D,20231229,000000,26.85,27.2899,26.6311,26.96,31280,0
+PKOH.US,D,20240102,000000,27.08,27.2,24.68,26.1,49207,0
+PKOH.US,D,20240103,000000,26.16,26.2604,25.52,26.08,42789,0
+PKOH.US,D,20240104,000000,26.32,26.98,25.36,25.47,35867,0
+PKOH.US,D,20240105,000000,25.26,25.9,25.26,25.78,53346,0
+PKOH.US,D,20240108,000000,25.8,25.8,25.11,25.38,40323,0
+PKOH.US,D,20240109,000000,25.04,25.7025,24.68,25.24,24566,0
+PKOH.US,D,20240110,000000,25.11,25.95,25.06,25.66,23711,0
+PKOH.US,D,20240111,000000,25.66,25.69,25,25.16,36095,0
+PKOH.US,D,20240112,000000,25.54,25.59,25.17,25.48,20404,0
+PKOH.US,D,20240116,000000,25.19,25.32,24.92,25.03,24183,0
+PKOH.US,D,20240117,000000,24.68,25.27,24.5,25.27,19867,0
+PKOH.US,D,20240118,000000,25.29,25.5797,25.085,25.16,26208,0
+PKOH.US,D,20240119,000000,25.43,25.825,25.03,25.37,30912,0
+PKOH.US,D,20240122,000000,25.37,26.285,25.37,26.14,26379,0
+PKOH.US,D,20240123,000000,26.3,26.65,25.67,25.69,25788,0
+PKOH.US,D,20240124,000000,25.87,25.89,25.6,25.75,18003,0
+PKOH.US,D,20240125,000000,26.12,26.35,25.89,26.35,16148,0
+PKOH.US,D,20240126,000000,26.45,26.45,24.7775,25.5,26425,0
+PKOH.US,D,20240129,000000,25.32,25.82,25.32,25.8,10801,0
+PKOH.US,D,20240130,000000,25.76,26.35,25.42,25.61,11205,0
+PKOH.US,D,20240131,000000,25.55,25.61,24.74,24.74,45208,0
+PKOH.US,D,20240201,000000,24.65,25.75,24.65,25.48,17717,0
+PKOH.US,D,20240202,000000,25.21,25.44,25.03,25.04,15047,0
+PKOH.US,D,20240205,000000,24.81,24.81,23.85,24.03,20357,0
+PKOH.US,D,20240206,000000,23.9,24.03,23.48,24.01,18081,0
+PKOH.US,D,20240207,000000,24.686,24.686,23.73,23.87,17102,0
+PKOH.US,D,20240208,000000,23.92,24.6,23.825,24.4,19385,0
+PKOH.US,D,20240209,000000,24.23,24.35,23.91,24.18,15973,0
+PKOH.US,D,20240212,000000,24.02,25.06,24.02,24.59,22203,0
+PKOH.US,D,20240213,000000,23.9023,24.1199,23.18,23.36,48371,0
+PKOH.US,D,20240214,000000,24.2,24.8,24.09,24.51,15282,0
+PKOH.US,D,20240215,000000,25.09,25.56,24.505,25.55,17741,0
+PKOH.US,D,20240216,000000,25.45,25.675,25.04,25.13,18510,0
+PKOH.US,D,20240220,000000,25.4,25.4599,24.19,24.27,24452,0
+PKOH.US,D,20240221,000000,24.1,24.57,23.91,24.57,14097,0
+PKOH.US,D,20240222,000000,24.51,24.96,24.41,24.72,17727,0
+PKOH.US,D,20240223,000000,24.83,25.15,24.67,25.03,16726,0
+PKOH.US,D,20240226,000000,25.03,26,25.03,25.85,20649,0
+PKOH.US,D,20240227,000000,25.97,26.83,25.97,26.36,28194,0
+PKOH.US,D,20240228,000000,26.37,27.87,25.51,26.3,37751,0
+PKOH.US,D,20240229,000000,26.84,27.3828,26.73,26.86,16004,0
+PKOH.US,D,20240301,000000,27.38,27.38,26.25,26.49,15339,0
+PKOH.US,D,20240304,000000,26.77,27.3799,26.39,26.51,16363,0
+PKOH.US,D,20240305,000000,26.645,26.7824,25.86,25.86,10553,0
+PKOH.US,D,20240306,000000,26.345,26.345,23.5,24.07,46953,0
+PKOH.US,D,20240307,000000,24,24,23.0601,23.56,47189,0
+PKOH.US,D,20240308,000000,23.88,23.945,23.13,23.7,20232,0
+PKOH.US,D,20240311,000000,23.41,24.22,23.41,24.22,49902,0
+PKOH.US,D,20240312,000000,24.15,24.34,23.9757,24.21,13480,0
+PKOH.US,D,20240313,000000,24.25,25.16,24.25,25.01,28753,0
+PKOH.US,D,20240314,000000,24.665,25.16,24.53,24.7,13978,0
+PKOH.US,D,20240315,000000,24.28,26.04,24.28,26.02,83160,0
+PKOH.US,D,20240318,000000,26.01,26.53,25.88,26.03,21995,0
+PKOH.US,D,20240319,000000,25.82,26.428,25.8,26.23,22816,0
+PKOH.US,D,20240320,000000,26.045,27.01,25.953,26.98,18761,0
+PKOH.US,D,20240321,000000,27.02,27.8,26.4801,27.66,23768,0
+PKOH.US,D,20240322,000000,27.7499,27.7499,25.54,25.66,29933,0
+PKOH.US,D,20240325,000000,25.75,26.7,25.5906,26.2,26397,0
+PKOH.US,D,20240326,000000,26.52,26.52,25.37,25.805,16124,0
+PKOH.US,D,20240327,000000,26.315,26.49,25.78,26.47,12789,0
+PKOH.US,D,20240328,000000,26.61,26.87,26.47,26.68,10437,0
+PKOH.US,D,20240401,000000,26.99,27,25.97,26.47,28991,0
+PKOH.US,D,20240402,000000,26.68,26.94,25.84,25.86,21804,0
+PKOH.US,D,20240403,000000,25.69,26.47,25.69,26.01,11477,0
+PKOH.US,D,20240404,000000,26.16,26.66,25.35,25.99,26709,0
+PKOH.US,D,20240405,000000,26.3099,26.3099,25.66,25.85,10849,0
+PKOH.US,D,20240408,000000,25.76,26.29,25.61,26.165,27101,0
+PKOH.US,D,20240409,000000,26.15,26.24,25.28,25.58,26034,0
+PKOH.US,D,20240410,000000,25,25.945,25,25.6,26550,0
+PKOH.US,D,20240411,000000,25.6,25.6,25.1392,25.54,14507,0
+PKOH.US,D,20240412,000000,25.49,26.37,25.265,25.27,9788,0
+PKOH.US,D,20240415,000000,25.26,25.26,24.36,24.36,13487,0
+PKOH.US,D,20240416,000000,24.2917,24.325,23.76,24.14,12655,0
+PKOH.US,D,20240417,000000,24.9199,24.9199,23.31,23.31,13807,0
+PKOH.US,D,20240418,000000,23.63,23.655,23.01,23.08,22578,0
+PKOH.US,D,20240419,000000,23,23.86,23,23.86,9269,0
+PKOH.US,D,20240422,000000,24.34,24.34,23.4,23.55,24435,0
+PKOH.US,D,20240423,000000,23.96,24.1,23.76,23.91,6420,0
+PKOH.US,D,20240424,000000,23.99,23.99,23.42,23.96,16848,0
+PKOH.US,D,20240425,000000,23.51,23.75,23.26,23.39,28450,0
+PKOH.US,D,20240426,000000,23.67,24.11,23.5393,24.09,12722,0
+PKOH.US,D,20240429,000000,24.35,24.74,24.16,24.56,17663,0
+PKOH.US,D,20240430,000000,24.56,26.03,24.1,25.53,37516,0
+PKOH.US,D,20240501,000000,25.94,26.32,25.05,25.9,28321,0
+PKOH.US,D,20240502,000000,26.09,26.885,26.08,26.53,22769,0
+PKOH.US,D,20240503,000000,27,27,25.675,26.07,12158,0
+PKOH.US,D,20240506,000000,26.4675,26.8,25.445,25.6,39946,0
+PKOH.US,D,20240507,000000,25.41,26.465,25.41,25.85,16794,0
+PKOH.US,D,20240508,000000,26.185,26.185,25.76,25.97,15181,0
+PKOH.US,D,20240509,000000,25.97,26.26,25.905,26.16,15670,0
+PKOH.US,D,20240510,000000,26.38,27.125,25.76,27.11,22962,0
+PKOH.US,D,20240513,000000,27.28,27.65,26.35,26.35,20301,0
+PKOH.US,D,20240514,000000,26.8,27.04,25.93,25.98,35552,0
+PKOH.US,D,20240515,000000,26.42,26.8,25.9649,26.42,30516,0
+PKOH.US,D,20240516,000000,26.26,27.2,26.26,27.2,24764,0
+PKOH.US,D,20240517,000000,27.35,27.37,26.8634,26.97,15259,0
+PKOH.US,D,20240520,000000,27.13,27.17,26.17,26.19,20480,0
+PKOH.US,D,20240521,000000,26.54,26.84,26.52,26.65,11838,0
+PKOH.US,D,20240522,000000,26.63,26.8083,26.15,26.41,24083,0
+PKOH.US,D,20240523,000000,26.06,26.06,25.655,25.91,20219,0
+PKOH.US,D,20240524,000000,25.9,26.57,25.9,26.02,13724,0
+PKOH.US,D,20240528,000000,26.02,26.71,25.925,26.08,17977,0
+PKOH.US,D,20240529,000000,25.45,25.7824,25.45,25.54,14937,0
+PKOH.US,D,20240530,000000,25.88,26.195,25.54,26.01,32210,0
+PKOH.US,D,20240531,000000,26.39,26.39,25.98,26.15,13558,0
+PKOH.US,D,20240603,000000,26.37,26.79,25.445,25.46,15685,0
+PKOH.US,D,20240604,000000,25.58,25.58,24.8901,24.92,14609,0
+PKOH.US,D,20240605,000000,24.92,25.15,24.3401,25.03,11083,0
+PKOH.US,D,20240606,000000,24.68,25.2535,22.91,23.61,63457,0
+PKOH.US,D,20240607,000000,23.32,24.23,23.32,23.97,38079,0
+PKOH.US,D,20240610,000000,23.98,24.69,23.87,24.14,43970,0
+PKOH.US,D,20240611,000000,24.37,25.7499,24.17,25.57,33945,0
+PKOH.US,D,20240612,000000,25.69,26.3,25.69,25.89,32956,0
+PKOH.US,D,20240613,000000,25.66,26.02,25.4049,26.02,12949,0
+PKOH.US,D,20240614,000000,25.83,25.83,25.01,25.19,12057,0
+PKOH.US,D,20240617,000000,24.88,25.52,24.4,25.2,31622,0
+PKOH.US,D,20240618,000000,24.91,25.51,24.8,25.23,25863,0
+PKOH.US,D,20240620,000000,25.01,25.3,24.83,25.05,20414,0
+PKOH.US,D,20240621,000000,25.04,25.12,24.76,25.08,50730,0
+PKOH.US,D,20240624,000000,24.97,25.72,24.97,25.46,16647,0
+PKOH.US,D,20240625,000000,25.32,25.57,25.28,25.4,12817,0
+PKOH.US,D,20240626,000000,25.15,25.58,24.9,25.33,24134,0
+PKOH.US,D,20240627,000000,25.29,25.43,24.83,25.08,7650,0
+PKOH.US,D,20240628,000000,25.32,25.92,24.98,25.89,101877,0
+PKOH.US,D,20240701,000000,25.86,25.86,24.94,24.97,21555,0
+PKOH.US,D,20240702,000000,24.91,25.4,24.91,25,8724,0
+PKOH.US,D,20240703,000000,25.19,25.22,25.15,25.15,3230,0
+PKOH.US,D,20240705,000000,25.05,25.05,24.24,24.41,44137,0
+PKOH.US,D,20240708,000000,24.45,24.78,23.98,24.37,20038,0
+PKOH.US,D,20240709,000000,24.3,24.3,22.82,22.87,39080,0
+PKOH.US,D,20240710,000000,22.74,23.4799,22.74,23.17,23953,0
+PKOH.US,D,20240711,000000,23.65,23.9,22.83,23.86,82853,0
+PKOH.US,D,20240712,000000,24.28,25.0184,23.93,24.94,48850,0
+PKOH.US,D,20240715,000000,25.17,26.57,25.17,26.24,46295,0
+PKOH.US,D,20240716,000000,26.18,27.99,26.18,27.84,47077,0
+PKOH.US,D,20240717,000000,27.73,29.11,27.555,28.87,64025,0
+PKOH.US,D,20240718,000000,28.58,29.85,28.34,28.62,41665,0
+PKOH.US,D,20240719,000000,28.86,29.27,28.535,28.61,19098,0
+PKOH.US,D,20240722,000000,28.68,29.6406,28.38,29.33,36511,0
+PKOH.US,D,20240723,000000,29.18,30.77,29.18,30.26,44580,0
+PKOH.US,D,20240724,000000,30.1,30.53,29.43,29.43,34658,0
+PKOH.US,D,20240725,000000,29.7398,31.95,29.5,30.87,50866,0
+PKOH.US,D,20240726,000000,31.21,31.25,30.07,30.58,26923,0
+PKOH.US,D,20240729,000000,30.74,30.74,29.94,30.15,34588,0
+PKOH.US,D,20240730,000000,30.6,30.63,29.42,30.57,32043,0
+PKOH.US,D,20240731,000000,30.555,31.5,30.3,31.22,24041,0
+PKOH.US,D,20240801,000000,31.42,31.42,28.88,29.77,32248,0
+PKOH.US,D,20240802,000000,28.27,28.65,27.55,28.15,37106,0
+PKOH.US,D,20240805,000000,26.88,27.75,26.75,27,40619,0
+PKOH.US,D,20240806,000000,26.87,28.19,26.87,27.58,28886,0
+PKOH.US,D,20240807,000000,27.68,27.73,26.29,26.36,26566,0
+PKOH.US,D,20240808,000000,26.5,27.84,26.5,27.84,27509,0
+PKOH.US,D,20240809,000000,27.69,28.48,27.1,28.05,41944,0
+PKOH.US,D,20240812,000000,28.35,28.53,27.705,27.87,33505,0
+PKOH.US,D,20240813,000000,28.21,28.3,27.71,27.83,20016,0
+PKOH.US,D,20240814,000000,28,28.08,27.17,27.71,22736,0
+PKOH.US,D,20240815,000000,28.49,29.435,28.31,28.86,21156,0
+PKOH.US,D,20240816,000000,29,29.665,28.95,29.25,23972,0
+PKOH.US,D,20240819,000000,29.11,30.12,29.11,29.72,30744,0
+PKOH.US,D,20240820,000000,29.6,29.6,28.7,28.7,16374,0
+PKOH.US,D,20240821,000000,28.9586,29.325,28.6607,29.24,17110,0
+PKOH.US,D,20240822,000000,29.07,29.3657,28.73,29.03,17111,0
+PKOH.US,D,20240823,000000,29.445,30.61,28.9001,30.5,21858,0
+PKOH.US,D,20240826,000000,30.96,31.1464,30.07,30.24,24536,0
+PKOH.US,D,20240827,000000,30.165,30.575,29.6,30.32,32638,0
+PKOH.US,D,20240828,000000,30.28,30.77,30.02,30.76,20532,0
+PKOH.US,D,20240829,000000,30.45,30.8131,30.17,30.39,33409,0
+PKOH.US,D,20240830,000000,30.19,30.4,29.935,30.24,28287,0
+PKOH.US,D,20240903,000000,29.71,29.71,28.23,28.62,22255,0
+PKOH.US,D,20240904,000000,29.8799,29.8799,28.3064,28.8,16729,0
+PKOH.US,D,20240905,000000,28.3223,28.86,28.03,28.12,16034,0
+PKOH.US,D,20240906,000000,28.26,28.395,27.53,27.69,16847,0
+PKOH.US,D,20240909,000000,27.6,28.29,27.42,27.47,24980,0
+PKOH.US,D,20240910,000000,27.73,28.36,27.47,28.05,34064,0
+PKOH.US,D,20240911,000000,28,28.25,27.33,28.03,22855,0
+PKOH.US,D,20240912,000000,27.412,28.3,27.412,28.07,19893,0
+PKOH.US,D,20240913,000000,28.44,29.02,27.36,28.73,75724,0
+PKOH.US,D,20240916,000000,28.86,29.1,28.61,28.85,39213,0
+PKOH.US,D,20240917,000000,29.26,29.4,28.85,29.11,44689,0
+PKOH.US,D,20240918,000000,28.88,29.35,28.63,28.63,40764,0
+PKOH.US,D,20240919,000000,29.18,29.41,28.72,29.35,40022,0
+PKOH.US,D,20240920,000000,29.21,29.21,28.15,28.3,83693,0
+PKOH.US,D,20240923,000000,28.42,28.8184,28.41,28.58,15986,0
+PKOH.US,D,20240924,000000,28.81,29.386,28.5301,28.79,88750,0
+PKOH.US,D,20240925,000000,28.665,29.15,28.5386,29.13,20658,0
+PKOH.US,D,20240926,000000,29.53,30.2799,29.3001,29.75,46626,0
+PKOH.US,D,20240927,000000,29.99,31.12,29.5,30.42,75406,0
+PKOH.US,D,20240930,000000,30.12,31,30.12,30.7,14680,0
+PKOH.US,D,20241001,000000,30.8246,30.8246,29.99,30.19,26182,0
+PKOH.US,D,20241002,000000,30.21,30.4399,29.96,29.96,12801,0
+PKOH.US,D,20241003,000000,29.7,29.94,29.5,29.64,16521,0
+PKOH.US,D,20241004,000000,29.94,30.15,29.8,29.95,10668,0
+PKOH.US,D,20241007,000000,29.8,29.8,29.32,29.43,23679,0
+PKOH.US,D,20241008,000000,29.55,29.8,29.11,29.28,27485,0
+PKOH.US,D,20241009,000000,29.36,29.44,28.935,29.21,18033,0
+PKOH.US,D,20241010,000000,28.88,29.0079,28.771,28.85,13663,0
+PKOH.US,D,20241011,000000,28.925,29.6599,28.925,29.6,34931,0
+PKOH.US,D,20241014,000000,29.83,29.89,29.74,29.79,8389,0
+PKOH.US,D,20241015,000000,29.72,30.33,29.71,29.79,27573,0
+PKOH.US,D,20241016,000000,30.2,30.75,30.1955,30.67,16468,0
+PKOH.US,D,20241017,000000,30.45,30.87,30.12,30.79,14909,0
+PKOH.US,D,20241018,000000,30.88,30.88,30.03,30.11,9953,0
+PKOH.US,D,20241021,000000,29.75,29.8362,29.42,29.58,21131,0
+PKOH.US,D,20241022,000000,29.76,29.77,29.3001,29.44,11748,0
+PKOH.US,D,20241023,000000,29.31,29.31,28.8,29.12,15330,0
+PKOH.US,D,20241024,000000,28.805,28.805,28.6,28.63,15444,0
+PKOH.US,D,20241025,000000,28.85,29.026,28.43,28.6,24386,0
+PKOH.US,D,20241028,000000,28.71,29.415,28.71,29.1,21787,0
+PKOH.US,D,20241029,000000,29.2,29.9,29.035,29.64,19778,0
+PKOH.US,D,20241030,000000,29.71,30.05,29.33,29.73,17577,0
+PKOH.US,D,20241031,000000,29.89,29.89,28.45,28.47,39883,0
+PKOH.US,D,20241101,000000,28.47,29.25,27.96,28.24,24970,0
+PKOH.US,D,20241104,000000,29.13,29.13,28.3,28.49,15832,0
+PKOH.US,D,20241105,000000,28.49,29.06,28.426,29.02,50239,0
+PKOH.US,D,20241106,000000,31,33.4,30.88,33.39,86374,0
+PKOH.US,D,20241107,000000,34.5,34.5,31.266,32.01,52694,0
+PKOH.US,D,20241108,000000,31.57,32.74,31.57,32.475,26244,0
+PKOH.US,D,20241111,000000,32.72,33.71,32.72,33.48,30563,0
+PKOH.US,D,20241112,000000,33.195,33.6251,32.34,32.57,39043,0
+PKOH.US,D,20241113,000000,32.52,33.15,32.52,32.81,41655,0
+PKOH.US,D,20241114,000000,32.7,33.2199,32.48,33,44748,0
+PKOH.US,D,20241115,000000,33.12,33.12,32.13,32.19,42354,0
+PKOH.US,D,20241118,000000,32.5,32.5,31.795,31.93,36600,0
+PKOH.US,D,20241119,000000,29.27,32.205,29.25,31.99,92871,0
+PKOH.US,D,20241120,000000,31.73,32.215,31.61,32,41598,0
+PKOH.US,D,20241121,000000,32.47,32.47,31.99,32.28,31389,0
+PKOH.US,D,20241122,000000,32.37,33.63,32.23,33.04,29773,0
+PKOH.US,D,20241125,000000,33.34,33.575,33.02,33.13,23779,0
+PKOH.US,D,20241126,000000,32.82,33.19,32.16,32.67,17927,0
+PKOH.US,D,20241127,000000,33.02,33.02,31.97,32.04,17934,0
+PKOH.US,D,20241129,000000,32.12,32.715,31.78,32.17,18924,0
+PKOH.US,D,20241202,000000,32.04,32.96,31.82,32.67,27893,0
+PKOH.US,D,20241203,000000,32.57,32.9075,32,32.43,26244,0
+PKOH.US,D,20241204,000000,32.26,32.8,31.92,32.05,21072,0
+PKOH.US,D,20241205,000000,32,32.29,31.26,31.31,38463,0
+PKOH.US,D,20241206,000000,31.48,31.75,31,31.32,23201,0
+PKOH.US,D,20241209,000000,31.43,31.43,30.71,30.71,27299,0
+PKOH.US,D,20241210,000000,30.68,31.92,30.68,31.17,58830,0
+PKOH.US,D,20241211,000000,31.32,31.75,30.8298,31.24,38900,0
+PKOH.US,D,20241212,000000,31.39,31.45,30.335,30.67,35988,0
+PKOH.US,D,20241213,000000,30.92,30.93,29.53,29.75,28867,0
+PKOH.US,D,20241216,000000,29.65,30.13,29.46,29.51,21791,0
+PKOH.US,D,20241217,000000,29.18,29.21,27.87,28.07,51341,0
+PKOH.US,D,20241218,000000,28.32,28.9592,26.6,26.7,44167,0
+PKOH.US,D,20241219,000000,26.84,27.695,26.51,26.8,31597,0
+PKOH.US,D,20241220,000000,26.43,27,25.95,26.04,127625,0
+PKOH.US,D,20241223,000000,25.85,26.29,25.67,25.95,25449,0
+PKOH.US,D,20241224,000000,26.44,26.675,25.8,26.26,17343,0
+PKOH.US,D,20241226,000000,26.07,26.18,25.79,26.16,28234,0
+PKOH.US,D,20241227,000000,25.93,26.38,25.54,25.82,23903,0
+PKOH.US,D,20241230,000000,25.66,26.29,25.45,26.19,25631,0
+PKOH.US,D,20241231,000000,26.48,26.7,26.06,26.27,24868,0
+PKOH.US,D,20250102,000000,26.44,27.295,25.17,25.17,33670,0
+PKOH.US,D,20250103,000000,25.45,25.89,24.99,25.53,28153,0
+PKOH.US,D,20250106,000000,25.54,26.19,24.87,24.89,23367,0
+PKOH.US,D,20250107,000000,24.93,25.38,24.24,24.29,24720,0
+PKOH.US,D,20250108,000000,24.395,24.395,23.9,24.03,18687,0
+PKOH.US,D,20250110,000000,23.76,23.79,23.04,23.59,27448,0
+PKOH.US,D,20250113,000000,23.41,24.161,23.41,23.95,22447,0
+PKOH.US,D,20250114,000000,24.26,24.78,24.26,24.76,16986,0
+PKOH.US,D,20250115,000000,25.44,25.46,24.8,25.15,19690,0
+PKOH.US,D,20250116,000000,25.15,25.23,24.65,24.74,28005,0
+PKOH.US,D,20250117,000000,25.05,25.05,24.23,24.95,21477,0
+PKOH.US,D,20250121,000000,25.26,25.8799,25.01,25.47,29054,0
+PKOH.US,D,20250122,000000,25.45,25.7,25.0401,25.11,21473,0
+PKOH.US,D,20250123,000000,24.79,25.243,24.715,25.03,38942,0
+PKOH.US,D,20250124,000000,25.03,25.08,24.45,24.7,15221,0
+PKOH.US,D,20250127,000000,24.61,25.4977,24.5,24.81,25603,0
+PKOH.US,D,20250128,000000,24.85,25.425,24.095,24.54,39452,0
+PKOH.US,D,20250129,000000,24.905,25.57,24.795,25.48,23168,0
+PKOH.US,D,20250130,000000,25.54,26.0599,24.9201,25.39,15098,0
+PKOH.US,D,20250131,000000,25.46,25.62,24.72,24.88,18557,0
+PKOH.US,D,20250203,000000,24.68,24.9185,23.5103,24.38,18468,0
+PKOH.US,D,20250204,000000,24.54,25.1,24.2,24.8,25022,0
+PKOH.US,D,20250205,000000,24.87,25.8399,24.62,25.58,35136,0
+PKOH.US,D,20250206,000000,25.83,26.1999,25.32,25.54,20328,0
+PKOH.US,D,20250207,000000,25.56,25.88,24.8,25.06,24001,0
+PKOH.US,D,20250210,000000,25.1,25.76,24.9398,25.61,18573,0
+PKOH.US,D,20250211,000000,25.56,26.3093,25.56,25.95,15679,0
+PKOH.US,D,20250212,000000,25.8,25.8,24.94,25.33,11228,0
+PKOH.US,D,20250213,000000,25.47,25.58,25.05,25.54,11311,0
+PKOH.US,D,20250214,000000,25.6,26.28,25.36,25.44,8777,0
+PKOH.US,D,20250218,000000,25.4,25.84,25.4,25.7,13062,0
+PKOH.US,D,20250219,000000,25.41,25.4225,24.8093,24.9,25608,0
+PKOH.US,D,20250220,000000,25.01,25.405,24.36,24.51,22136,0
+PKOH.US,D,20250221,000000,24.86,25.1551,23.78,23.78,14141,0
+PKOH.US,D,20250224,000000,24.1,24.6048,23.58,23.58,22321,0
+PKOH.US,D,20250225,000000,23.65,24.21,23.5,24.06,19845,0
+PKOH.US,D,20250226,000000,24.16,24.475,24.1,24.33,19950,0
+PKOH.US,D,20250227,000000,24.18,24.31,23.79,23.79,10566,0
+PKOH.US,D,20250228,000000,24,24.2,23.56,24.2,18032,0
+PKOH.US,D,20250303,000000,24.2,24.4,23.38,23.63,41032,0
+PKOH.US,D,20250304,000000,23.48,23.48,22.9,22.9,14098,0
+PKOH.US,D,20250305,000000,23.1591,23.25,22.4301,22.8,16026,0
+PKOH.US,D,20250306,000000,22.84,24.025,22.44,23.62,26195,0
+PKOH.US,D,20250307,000000,23.32,24.21,23.32,24.03,16424,0
+PKOH.US,D,20250310,000000,23.58,23.58,22.5653,22.91,18628,0
+PKOH.US,D,20250311,000000,22.92,22.95,22.02,22.27,42112,0
+PKOH.US,D,20250312,000000,22.6,22.7,21.055,21.35,56938,0
+PKOH.US,D,20250313,000000,21.2,22.425,21,21.28,21851,0
+PKOH.US,D,20250314,000000,21.28,21.835,21.28,21.53,13062,0
+PKOH.US,D,20250317,000000,21.67,21.9833,21.52,21.75,16527,0
+PKOH.US,D,20250318,000000,21.73,22.22,21.54,21.89,29013,0
+PKOH.US,D,20250319,000000,22.46,23.0394,22.27,22.615,14044,0
+PKOH.US,D,20250320,000000,22.35,22.8225,22.19,22.43,15263,0
+PKOH.US,D,20250321,000000,22.17,22.9563,21.51,22,62190,0
+PKOH.US,D,20250324,000000,22.04,23.0311,22.04,22.67,14013,0
+PKOH.US,D,20250325,000000,22.55,22.95,22.08,22.08,28243,0
+PKOH.US,D,20250326,000000,22.345,22.59,21.76,21.99,22615,0
+PKOH.US,D,20250327,000000,22.42,22.79,21.845,22.35,24284,0
+PKOH.US,D,20250328,000000,22.1831,22.1831,21.51,21.79,34246,0
+PKOH.US,D,20250331,000000,21.51,22.02,21,21.6,48644,0
+PKOH.US,D,20250401,000000,21.51,22.2,21.51,21.77,12507,0
+PKOH.US,D,20250402,000000,21.54,22.1,21.53,22.1,12026,0
+PKOH.US,D,20250403,000000,21.4,22.29,20.17,20.28,19034,0
+PKOH.US,D,20250404,000000,19.9,19.9,18.544,19.4,28218,0
+PKOH.US,D,20250407,000000,19.05,20.195,18.44,19.23,27021,0
+PKOH.US,D,20250408,000000,19.99,20.1,18.23,18.59,22399,0
+PKOH.US,D,20250409,000000,18.24,22.04,18.24,20.46,31942,0
+PKOH.US,D,20250410,000000,20.13,20.13,19.02,19.21,17575,0
+PKOH.US,D,20250411,000000,19.21,19.49,18.5,19.49,18695,0
+PKOH.US,D,20250414,000000,19.84,19.84,18.8,19.15,24837,0
+PKOH.US,D,20250415,000000,19.0833,19.34,18.53,18.54,41702,0
+PKOH.US,D,20250416,000000,18.52,18.87,18,18.255,66967,0
+PKOH.US,D,20250417,000000,18.23,18.85,18.12,18.8,22513,0
+PKOH.US,D,20250421,000000,18.59,18.59,17.9,18.1,25408,0
+PKOH.US,D,20250422,000000,18.44,19.17,18.2255,19,21490,0
+PKOH.US,D,20250423,000000,19.58,19.75,18.815,19.14,52994,0
+PKOH.US,D,20250424,000000,18.925,19.6,18.5935,19.59,21698,0
+PKOH.US,D,20250425,000000,19.47,19.55,18.73,19.3,19656,0
+PKOH.US,D,20250428,000000,19.4917,19.69,18.985,19.43,26525,0
+PKOH.US,D,20250429,000000,19.5,19.99,19.5,19.74,21540,0
+PKOH.US,D,20250430,000000,19.46,20.1599,19.05,19.91,24016,0
+PKOH.US,D,20250501,000000,20.07,20.59,19.75,20.21,29203,0
+PKOH.US,D,20250502,000000,20.54,20.62,20.17,20.61,8834,0
+PKOH.US,D,20250505,000000,20.54,21.5599,20.54,21.37,20243,0
+PKOH.US,D,20250506,000000,20.97,21.53,20.97,21.14,34136,0
+PKOH.US,D,20250507,000000,20.54,20.54,17.58,19.49,30079,0
+PKOH.US,D,20250508,000000,19.55,20.46,19.365,19.715,20050,0
+PKOH.US,D,20250509,000000,19.9,20.31,19.39,19.55,28715,0
+PKOH.US,D,20250512,000000,20.45,20.72,19.785,20,59230,0
+PKOH.US,D,20250513,000000,20.25,20.56,19.98,19.99,29799,0
+PKOH.US,D,20250514,000000,19.77,20.199,19.0901,19.7,35241,0
+PKOH.US,D,20250515,000000,19.84,20.05,19.48,19.64,13672,0
+PKOH.US,D,20250516,000000,19.64,20,19.39,19.69,29473,0
+PKOH.US,D,20250519,000000,19.47,20,19.26,19.83,13143,0
+PKOH.US,D,20250520,000000,20.16,20.64,19.72,19.72,18333,0
+PKOH.US,D,20250521,000000,19.44,19.44,18.78,18.98,24416,0
+PKOH.US,D,20250522,000000,18.97,19.4142,18.52,18.66,31863,0
+PKOH.US,D,20250523,000000,18.24,18.61,18,18.14,32138,0
+PKOH.US,D,20250527,000000,18.44,18.59,18.0192,18.3,32296,0
+PKOH.US,D,20250528,000000,18.35,18.36,17.77,18.12,22887,0
+PKOH.US,D,20250529,000000,18,18.37,17.8481,18.05,29511,0
+PKOH.US,D,20250530,000000,18.01,18.51,17.81,18.3,44843,0
+PKOH.US,D,20250602,000000,18.2,19.6377,17.8,17.82,29025,0
+PKOH.US,D,20250603,000000,17.8,18.02,17.6001,17.78,27050,0
+PKOH.US,D,20250604,000000,17.78,17.8147,17.4333,17.67,33504,0
+PKOH.US,D,20250605,000000,17.65,17.865,17.27,17.64,31862,0
+PKOH.US,D,20250606,000000,18,18.74,17.48,17.685,23552,0
+PKOH.US,D,20250609,000000,17.82,18.19,17.65,17.7,37982,0
+PKOH.US,D,20250610,000000,17.74,18.29,17.7,18.21,28118,0
+PKOH.US,D,20250611,000000,18.36,18.595,18,18.12,27071,0
+PKOH.US,D,20250612,000000,18.1,18.18,17.82,18,24600,0
+PKOH.US,D,20250613,000000,17.7,17.816,17.24,17.24,30818,0
+PKOH.US,D,20250616,000000,17.5,17.66,17.39,17.55,13885,0
+PKOH.US,D,20250617,000000,17.3,17.89,17.1,17.12,23329,0
+PKOH.US,D,20250618,000000,17.1,17.34,16.805,16.88,34450,0
+PKOH.US,D,20250620,000000,17.12,18.37,16.92,17.12,38945,0
+PKOH.US,D,20250623,000000,17.325,17.7916,17.0001,17.61,24400,0
+PKOH.US,D,20250624,000000,17.5,17.925,17.5,17.82,22366,0
+PKOH.US,D,20250625,000000,17.6501,17.85,17.39,17.6,19272,0
+PKOH.US,D,20250626,000000,17.51,18.3218,17.5,17.88,18674,0
+PKOH.US,D,20250627,000000,18.0031,18.15,17.525,17.91,91638,0
+PKOH.US,D,20250630,000000,17.89,18.44,17.66,17.86,27783,0
+PKOH.US,D,20250701,000000,17.9,19,17.775,18.3,45308,0
+PKOH.US,D,20250702,000000,18.995,19.1343,18.2601,18.77,35976,0
+PKOH.US,D,20250703,000000,18.96,19.2706,18.88,19.22,17162,0
+PKOH.US,D,20250707,000000,19.25,19.74,18.3,18.46,31917,0
+PKOH.US,D,20250708,000000,18.37,19.005,18.37,18.54,30255,0
+PKOH.US,D,20250709,000000,19.0068,19.0068,18.295,18.69,30178,0
+PKOH.US,D,20250710,000000,18.69,18.94,18.4676,18.51,19122,0
+PKOH.US,D,20250711,000000,18.26,18.9322,17.984,18.33,31373,0
+PKOH.US,D,20250714,000000,18.43,18.715,18.02,18.18,16864,0
+PKOH.US,D,20250715,000000,18.2,18.43,17.2,17.21,28548,0
+PKOH.US,D,20250716,000000,17.33,17.72,16.76,17.3,49816,0
+PKOH.US,D,20250717,000000,17.36,17.9,17.0534,17.71,49185,0
+PKOH.US,D,20250718,000000,17.86,18.23,16.46,16.49,41431,0
+PKOH.US,D,20250721,000000,16.55,16.9,16.26,16.64,74225,0
+PKOH.US,D,20250722,000000,16.86,17.49,16.72,17.17,48015,0
+PKOH.US,D,20250723,000000,17.45,17.95,17.0569,17.85,58454,0
+PKOH.US,D,20250724,000000,17.81,17.9,17.3,17.35,27150,0
+PKOH.US,D,20250725,000000,17.68,17.68,17.12,17.49,11850,0
+PKOH.US,D,20250728,000000,17.6,17.6068,17.2,17.32,13514,0
+PKOH.US,D,20250729,000000,17.54,17.54,16.8739,16.91,15146,0
+PKOH.US,D,20250730,000000,17.07,17.07,16.28,16.51,26837,0
+PKOH.US,D,20250731,000000,16.29,16.76,16,16.4,18034,0
+PKOH.US,D,20250801,000000,16.1,16.1,15.52,15.56,32334,0
+PKOH.US,D,20250804,000000,15.86,16.4607,15.67,16.32,36381,0
+PKOH.US,D,20250805,000000,16.46,16.495,16.02,16.35,21950,0
+PKOH.US,D,20250806,000000,16.27,16.27,15.99,15.99,19293,0
+PKOH.US,D,20250807,000000,17,18.295,16.64,18,59087,0
+PKOH.US,D,20250808,000000,17.83,18.825,17.77,17.78,34610,0
+PKOH.US,D,20250811,000000,17.98,18.313,17.885,18.19,26746,0
+PKOH.US,D,20250812,000000,18.44,19.551,18.0654,19.465,29523,0
+PKOH.US,D,20250813,000000,19.59,20.6,19.59,20.35,36598,0
+PKOH.US,D,20250814,000000,20.625,20.625,19.88,20,24335,0
+PKOH.US,D,20250815,000000,20.54,20.54,19,19.37,116190,0
+PKOH.US,D,20250818,000000,19.35,19.795,19.35,19.58,18039,0
+PKOH.US,D,20250819,000000,19.21,19.46,19.04,19.11,14021,0
+PKOH.US,D,20250820,000000,19.09,20.26,18.5901,18.79,12776,0
+PKOH.US,D,20250821,000000,18.7174,18.9133,18.298,18.56,19852,0
+PKOH.US,D,20250822,000000,18.7,20.115,18.7,19.955,29387,0
+PKOH.US,D,20250825,000000,19.93,19.93,19.28,19.44,10597,0
+PKOH.US,D,20250826,000000,19.815,19.83,19.6,19.6,10818,0
+PKOH.US,D,20250827,000000,19.69,20.12,19.605,19.63,10717,0
+PKOH.US,D,20250828,000000,19.85,20.73,19.8,20.17,42420,0
+PKOH.US,D,20250829,000000,20.2,20.305,19.95,20.2,46163,0
+PKOH.US,D,20250902,000000,19.95,20,19.755,19.82,20637,0
+PKOH.US,D,20250903,000000,19.81,19.94,19.4852,19.65,55691,0
+PKOH.US,D,20250904,000000,19.72,20.48,19.7,20.44,15951,0
+PKOH.US,D,20250905,000000,20.5,21.18,20.3294,21.05,46108,0
+PKOH.US,D,20250908,000000,21.01,21.36,20.9,21.22,23619,0
+PKOH.US,D,20250909,000000,21.25,21.72,21.2,21.46,40792,0
+PKOH.US,D,20250910,000000,21.53,21.8389,21.53,21.53,25056,0
+PKOH.US,D,20250911,000000,21.76,22.44,21.76,22.19,29098,0
+PKOH.US,D,20250912,000000,22.05,22.1668,21.45,21.45,29876,0
+PKOH.US,D,20250915,000000,21.68,22.1999,21.67,21.79,13889,0
+PKOH.US,D,20250916,000000,21.75,21.79,21.46,21.64,13241,0
+PKOH.US,D,20250917,000000,21.65,22.3,21.65,21.75,31779,0
+PKOH.US,D,20250918,000000,22,22.99,21.79,22.91,36117,0
+PKOH.US,D,20250919,000000,22.91,22.91,21.57,21.57,109331,0
+PKOH.US,D,20250922,000000,21.15,21.57,20.72,20.84,42285,0
+PKOH.US,D,20250923,000000,20.8,21.09,20.04,20.1,53220,0
+PKOH.US,D,20250924,000000,20.2,20.81,20.2,20.66,28675,0
+PKOH.US,D,20250925,000000,20.44,20.9575,20.31,20.55,15535,0
+PKOH.US,D,20250926,000000,20.6,22.71,20.505,20.83,24554,0
+PKOH.US,D,20250929,000000,20.93,21.775,20.63,20.75,53815,0
+PKOH.US,D,20250930,000000,20.73,21.5,20.73,21.24,29440,0
+PKOH.US,D,20251001,000000,21.05,21.49,21,21.37,15017,0
+PKOH.US,D,20251002,000000,21.31,21.34,20.95,20.99,15036,0
+PKOH.US,D,20251003,000000,21.05,21.445,20.82,20.88,9607,0
+PKOH.US,D,20251006,000000,21.385,21.385,20.66,20.72,21748,0
+PKOH.US,D,20251007,000000,20.83,20.96,20.05,20.11,32869,0
+PKOH.US,D,20251008,000000,20.16,20.6831,20.09,20.43,18154,0
+PKOH.US,D,20251009,000000,20.22,20.36,20.05,20.06,17334,0
+PKOH.US,D,20251010,000000,20.05,20.425,19.05,19.33,27833,0
+PKOH.US,D,20251013,000000,19.68,20.194,19.5923,19.86,16463,0
+PKOH.US,D,20251014,000000,19.59,20.515,19.59,20.22,14404,0
+PKOH.US,D,20251015,000000,20.59,21.03,20.4,20.6,18700,0
+PKOH.US,D,20251016,000000,20.6,20.75,20.18,20.32,13048,0
+PKOH.US,D,20251017,000000,20.16,20.5399,20.05,20.21,18025,0
+PKOH.US,D,20251020,000000,20.6405,20.7937,20.5,20.75,13659,0
+PKOH.US,D,20251021,000000,20.77,21.504,20.67,20.67,22885,0
+PKOH.US,D,20251022,000000,20.55,20.875,20.335,20.6,16854,0
+PKOH.US,D,20251023,000000,20.54,20.95,20.5237,20.87,17620,0
+PKOH.US,D,20251024,000000,21.09,21.37,20.3,20.51,13809,0
+PKOH.US,D,20251027,000000,20.69,20.85,20.44,20.47,26684,0
+PKOH.US,D,20251028,000000,20.47,20.98,20.0001,20.72,24188,0
+PKOH.US,D,20251029,000000,20.85,21.2663,20.21,20.45,31269,0
+PKOH.US,D,20251030,000000,20.4,20.8,20.2859,20.49,36968,0
+PKOH.US,D,20251031,000000,20.45,21.22,20.4,20.63,11880,0
+PKOH.US,D,20251103,000000,20.69,20.95,20.26,20.43,14741,0
+PKOH.US,D,20251104,000000,20.7819,20.7819,19.62,19.91,29255,0
+PKOH.US,D,20251105,000000,19.6599,21.16,19.4155,21.07,72502,0
+PKOH.US,D,20251106,000000,18.9,19.431,18.06,19.19,105430,0
+PKOH.US,D,20251107,000000,19.01,19.59,18.88,19.33,17275,0
+PKOH.US,D,20251110,000000,19.69,20.205,19.4001,19.84,25989,0
+PKOH.US,D,20251111,000000,20,20.75,19.3657,19.6,12491,0
+PKOH.US,D,20251112,000000,19.75,20.1416,19.7,19.99,19221,0
+PKOH.US,D,20251113,000000,20.05,20.44,20.05,20.18,18044,0
+PKOH.US,D,20251114,000000,20.05,20.42,19.87,20.37,31238,0
+PKOH.US,D,20251117,000000,20.38,20.685,19.08,19.08,27371,0
+PKOH.US,D,20251118,000000,19.09,19.37,18.6901,18.74,21535,0
+PKOH.US,D,20251119,000000,19,19.13,18.82,19.04,23894,0
+PKOH.US,D,20251120,000000,19.54,19.88,19.04,19.37,32564,0
+PKOH.US,D,20251121,000000,19.37,20.15,19.2215,19.67,42336,0
+PKOH.US,D,20251124,000000,19.88,20.5,19.88,20.13,24994,0
+PKOH.US,D,20251125,000000,20.13,20.13,19.89,19.96,30108,0
+PKOH.US,D,20251126,000000,20.11,20.88,20.11,20.66,60858,0
+PKOH.US,D,20251128,000000,20.74,21.47,20.74,21.41,26998,0
+PKOH.US,D,20251201,000000,21.13,21.3752,20.51,20.64,31220,0
+PKOH.US,D,20251202,000000,20.65,21.0059,20.2,20.64,26161,0
+PKOH.US,D,20251203,000000,20.89,21.75,20.81,21.73,39417,0
+PKOH.US,D,20251204,000000,21.73,22,21.3,21.44,34835,0
+PKOH.US,D,20251205,000000,21.41,21.9,21.41,21.7,26768,0
+PKOH.US,D,20251208,000000,21.82,22.6811,21.39,22,77638,0
+PKOH.US,D,20251209,000000,22,22.41,21.64,21.64,23529,0
+PKOH.US,D,20251210,000000,21.835,23.12,21.825,23,77811,0
+PKOH.US,D,20251211,000000,23.1,23.6199,22.611,23.41,54225,0
+PKOH.US,D,20251212,000000,23.22,23.74,22.55,22.86,117474,0
+PKOH.US,D,20251215,000000,22.975,23.2539,22.21,22.9,44587,0
+PKOH.US,D,20251216,000000,22.8,23.265,22.5624,22.66,28865,0
+PKOH.US,D,20251217,000000,22.64,22.8,22.52,22.63,34731,0
+PKOH.US,D,20251218,000000,23,23.09,22.595,22.95,19476,0
+PKOH.US,D,20251219,000000,22.89,22.9,22.12,22.55,54861,0
+PKOH.US,D,20251222,000000,22.59,22.7399,21.26,21.61,28097,0
+PKOH.US,D,20251223,000000,21.6,21.84,21.33,21.55,10562,0
+PKOH.US,D,20251224,000000,21.67,21.67,21.1412,21.2,21405,0
+PKOH.US,D,20251226,000000,21.01,21.34,20.8401,21.09,32645,0
+PKOH.US,D,20251229,000000,21.02,21.625,20.845,21.1,22611,0
+PKOH.US,D,20251230,000000,21.2,21.2,20.41,20.68,38479,0
+PKOH.US,D,20251231,000000,20.85,21.07,20.515,20.94,51027,0
+PKOH.US,D,20260102,000000,21.355,21.52,20.734,20.79,26146,0
+PKOH.US,D,20260105,000000,20.96,21.37,20.84,21.2,21847,0
+PKOH.US,D,20260106,000000,21.18,21.18,20.88,21.04,20697,0
+PKOH.US,D,20260107,000000,21.21,21.9738,20.67,21.11,31784,0
+PKOH.US,D,20260108,000000,21.01,21.95,21.01,21.82,20292,0
+PKOH.US,D,20260109,000000,21.95,22.59,21.8,22.405,23329,0
+PKOH.US,D,20260112,000000,22.49,22.8,22.305,22.745,21702,0
+PKOH.US,D,20260113,000000,21.88,23.14,21.88,23,16275,0
+PKOH.US,D,20260114,000000,22.381,23.0219,22.38,22.88,12558,0
+PKOH.US,D,20260115,000000,22.4201,23.38,22.4201,23.24,21756,0
+PKOH.US,D,20260116,000000,23.23,23.5,23.02,23.03,20427,0
+PKOH.US,D,20260120,000000,22.77,22.86,22.32,22.44,18411,0
+PKOH.US,D,20260121,000000,23.14,23.57,23.14,23.51,11924,0
+PKOH.US,D,20260122,000000,23.74,24,23.35,23.44,12761,0
+PKOH.US,D,20260123,000000,23.42,23.7,22.65,22.96,21859,0
+PKOH.US,D,20260126,000000,22.31,23.4,21.31,22.84,23958,0
+PKOH.US,D,20260127,000000,22.84,22.84,22.09,22.26,21020,0
+PKOH.US,D,20260128,000000,22.19,22.2,21.17,21.46,23257,0
+PKOH.US,D,20260129,000000,21.83,22.26,21.58,22.23,12003,0
+PKOH.US,D,20260130,000000,22.75,22.75,21.7,22.56,22426,0
+PKOH.US,D,20260202,000000,22.39,23.89,22.25,23.75,24633,0
+PKOH.US,D,20260203,000000,23.73,24.385,23.73,24.235,34306,0
+PKOH.US,D,20260204,000000,24.58,25.235,24.4641,24.91,22008,0
+PKOH.US,D,20260205,000000,24.85,25.23,24.505,25.03,20573,0
+PKOH.US,D,20260206,000000,25.31,25.67,24.94,24.94,15245,0
+PKOH.US,D,20260209,000000,25.79,26.68,25.5,25.76,71634,0
+PKOH.US,D,20260210,000000,25.81,27.99,25.63,27.45,50548,0
+PKOH.US,D,20260211,000000,27.6,28.01,27.04,27.35,21964,0
+PKOH.US,D,20260212,000000,27.63,27.81,26.57,27.8,32152,0
+PKOH.US,D,20260213,000000,28,28.5,27.755,28,20681,0
+PKOH.US,D,20260217,000000,28,28.38,27.0801,28.03,20021,0
+PKOH.US,D,20260218,000000,28.15,28.2928,27,27.17,16972,0
diff --git a/daily/us/nasdaq stocks/2/plbc.us.txt b/daily/us/nasdaq stocks/2/plbc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdb51cb5039d7d41f7a4e3c6e3d347fad4278e46
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plbc.us.txt	
@@ -0,0 +1,4668 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLBC.US,D,20050225,000000,13.3997,13.4333,13.3997,13.4333,3457.571138828,0
+PLBC.US,D,20050228,000000,13.4244,13.4244,13.4244,13.4244,334.34298771605,0
+PLBC.US,D,20050301,000000,13.4244,14.0244,13.4244,14.0244,10456.551688328,0
+PLBC.US,D,20050303,000000,13.7195,14.6144,13.7195,13.7195,4373.7315311496,0
+PLBC.US,D,20050307,000000,13.7195,13.7195,13.7195,13.7195,743.43335032935,0
+PLBC.US,D,20050308,000000,13.7561,13.7561,13.7195,13.7195,10808.066370277,0
+PLBC.US,D,20050309,000000,13.7195,13.7195,13.7195,13.7195,334.34298771605,0
+PLBC.US,D,20050310,000000,13.7195,13.7195,13.7195,13.7195,1189.8974003913,0
+PLBC.US,D,20050311,000000,13.7195,13.7195,13.7195,13.7195,839.39281810284,0
+PLBC.US,D,20050316,000000,13.7561,13.7561,13.7561,13.7561,544.44371715696,0
+PLBC.US,D,20050318,000000,13.7561,13.7561,13.7561,13.7561,168.68664334919,0
+PLBC.US,D,20050321,000000,13.6343,13.7195,13.6343,13.7195,8964.6344893655,0
+PLBC.US,D,20050322,000000,13.6046,13.7195,13.6046,13.7195,1526.2605874289,0
+PLBC.US,D,20050323,000000,13.6343,13.6343,13.6343,13.6343,334.34298771605,0
+PLBC.US,D,20050328,000000,13.1304,13.8719,11.9315,13.4244,4963.6297330414,0
+PLBC.US,D,20050329,000000,13.4244,13.4244,13.4244,13.4244,779.7969381172,0
+PLBC.US,D,20050331,000000,12.8275,13.1304,12.8275,13.1304,625.25169001884,0
+PLBC.US,D,20050401,000000,13.1304,13.1304,13.1304,13.1304,168.68664334919,0
+PLBC.US,D,20050404,000000,13.4244,13.4244,13.4244,13.4244,168.68664334919,0
+PLBC.US,D,20050407,000000,12.8275,13.1304,12.7096,12.7096,1174.7459054797,0
+PLBC.US,D,20050408,000000,12.8275,12.8275,12.8275,12.8275,1341.4123495073,0
+PLBC.US,D,20050411,000000,12.7096,12.7096,12.7096,12.7096,288.88850298124,0
+PLBC.US,D,20050412,000000,12.7096,12.7096,12.7096,12.7096,777.77673879565,0
+PLBC.US,D,20050413,000000,13.1304,13.1304,13.1304,13.1304,612.12039442879,0
+PLBC.US,D,20050414,000000,13.4244,13.4244,13.1304,13.3353,2562.6228393826,0
+PLBC.US,D,20050418,000000,13.3353,13.7195,13.2739,13.6927,10513.117269331,0
+PLBC.US,D,20050419,000000,13.2739,13.4244,13.2739,13.4244,667.67587577133,0
+PLBC.US,D,20050420,000000,13.2739,13.5412,13.2739,13.5412,10420.18810054,0
+PLBC.US,D,20050421,000000,13.5412,13.5412,13.5412,13.5412,779.7969381172,0
+PLBC.US,D,20050422,000000,13.2739,13.4244,13.2739,13.4244,1508.078793535,0
+PLBC.US,D,20050426,000000,13.5146,13.5412,13.5146,13.5412,2010.0983249394,0
+PLBC.US,D,20050427,000000,13.8719,14.3204,13.7195,14.3204,1071.7157400808,0
+PLBC.US,D,20050502,000000,16.1093,16.1093,15.5113,15.5113,436.36305345419,0
+PLBC.US,D,20050505,000000,15.5113,19.0942,15.5113,19.0942,4208.0751867827,0
+PLBC.US,D,20050506,000000,16.7112,16.7112,15.8142,15.8142,2956.5617070843,0
+PLBC.US,D,20050509,000000,16.1093,16.1093,16.1093,16.1093,670.70617475366,0
+PLBC.US,D,20050510,000000,16.1093,16.1093,16.1093,16.1093,486.86803649286,0
+PLBC.US,D,20050512,000000,16.1093,16.1093,16.1093,16.1093,839.39281810284,0
+PLBC.US,D,20050513,000000,16.1093,16.1093,16.1093,16.1093,168.68664334919,0
+PLBC.US,D,20050516,000000,15.8142,16.1093,15.8142,16.1093,773.73634015256,0
+PLBC.US,D,20050517,000000,16.1093,16.1093,16.0845,16.1093,6366.6581618559,0
+PLBC.US,D,20050518,000000,16.1093,16.1093,15.5113,15.6648,8421.2008718693,0
+PLBC.US,D,20050519,000000,15.9578,16.1093,15.8142,15.8142,9126.2504350893,0
+PLBC.US,D,20050520,000000,16.1093,16.1093,16.1093,16.1093,1073.7359394023,0
+PLBC.US,D,20050523,000000,16.1093,16.1093,16.0479,16.1093,3243.430010744,0
+PLBC.US,D,20050524,000000,16.1093,16.1093,15.9925,16.1093,1541.4120823405,0
+PLBC.US,D,20050525,000000,15.6995,15.6995,15.6816,15.6816,670.70617475366,0
+PLBC.US,D,20050526,000000,16.0994,16.0994,15.9578,15.9578,5112.1143831751,0
+PLBC.US,D,20050527,000000,15.8142,15.8142,15.8142,15.8142,839.39281810284,0
+PLBC.US,D,20050531,000000,15.843,15.843,15.8054,15.8054,412.12066159562,0
+PLBC.US,D,20050601,000000,15.7598,15.7598,15.7262,15.7262,768.68584184869,0
+PLBC.US,D,20050602,000000,15.6648,15.6737,15.5717,15.5717,4313.1255515032,0
+PLBC.US,D,20050606,000000,15.6361,16.1093,15.6361,16.1093,752.52424727632,0
+PLBC.US,D,20050607,000000,16.1093,16.1093,16.1093,16.1093,1173.7358058189,0
+PLBC.US,D,20050610,000000,15.8876,16.1093,15.8876,16.1093,1508.078793535,0
+PLBC.US,D,20050613,000000,15.9925,15.9925,15.5717,15.5717,670.70617475366,0
+PLBC.US,D,20050614,000000,15.546,15.546,15.546,15.546,256.56531383649,0
+PLBC.US,D,20050616,000000,15.9123,15.9123,15.9123,15.9123,292.92890162434,0
+PLBC.US,D,20050617,000000,16.6281,16.6281,15.546,15.546,1476.765704051,0
+PLBC.US,D,20050620,000000,16.6281,16.6281,16.6281,16.6281,334.34298771605,0
+PLBC.US,D,20050621,000000,16.0994,16.0994,16.0994,16.0994,256.56531383649,0
+PLBC.US,D,20050622,000000,16.1093,16.1093,15.6648,15.8519,897.97859842771,0
+PLBC.US,D,20050623,000000,15.5717,15.5717,15.5628,15.5628,334.34298771605,0
+PLBC.US,D,20050624,000000,15.5628,15.5628,15.2252,15.2252,2121.2092876245,0
+PLBC.US,D,20050628,000000,15.2431,15.2431,15.0718,15.0985,2545.4511451494,0
+PLBC.US,D,20050629,000000,15.5113,15.7776,15.5113,15.7776,1122.2207231194,0
+PLBC.US,D,20050630,000000,15.7776,16.637,15.7776,16.637,503.02963106524,0
+PLBC.US,D,20050701,000000,16.3885,16.3885,16.1291,16.1291,433.33275447186,0
+PLBC.US,D,20050705,000000,16.6281,16.6281,15.5213,15.5213,1173.7358058189,0
+PLBC.US,D,20050708,000000,16.1093,16.1093,16.1093,16.1093,503.02963106524,0
+PLBC.US,D,20050712,000000,16.1093,16.1093,16.1093,16.1093,168.68664334919,0
+PLBC.US,D,20050713,000000,16.1093,16.4063,16.1093,16.4063,987.87746823656,0
+PLBC.US,D,20050718,000000,15.9479,16.6459,15.9479,16.6459,659.59507848515,0
+PLBC.US,D,20050719,000000,16.5577,16.7112,16.1093,16.7112,2053.5326103527,0
+PLBC.US,D,20050720,000000,16.7112,16.7112,16.7112,16.7112,168.68664334919,0
+PLBC.US,D,20050722,000000,16.7112,16.7112,16.7112,16.7112,168.68664334919,0
+PLBC.US,D,20050725,000000,16.7112,16.7112,16.7112,16.7112,334.34298771605,0
+PLBC.US,D,20050727,000000,16.7112,16.7112,15.5807,16.6736,4911.1045506811,0
+PLBC.US,D,20050729,000000,16.6736,16.6736,16.6736,16.6736,288.88850298124,0
+PLBC.US,D,20050801,000000,16.6736,16.6736,16.6736,16.6736,168.68664334919,0
+PLBC.US,D,20050802,000000,16.5311,16.5311,16.433,16.433,461.61554497352,0
+PLBC.US,D,20050803,000000,16.7112,16.7112,16.7112,16.7112,9066.6545551036,0
+PLBC.US,D,20050804,000000,16.7112,17.0083,16.7112,17.0083,1173.7358058189,0
+PLBC.US,D,20050805,000000,16.7112,16.7112,16.7112,16.7112,297.97939992821,0
+PLBC.US,D,20050808,000000,17.6774,17.6774,17.4527,17.5438,1198.9882973382,0
+PLBC.US,D,20050809,000000,17.8369,17.8369,17.8369,17.8369,559.59521206856,0
+PLBC.US,D,20050810,000000,17.4805,17.9012,17.4805,17.9012,1341.4123495073,0
+PLBC.US,D,20050811,000000,17.8913,18.4823,17.8913,17.9369,1173.7358058189,0
+PLBC.US,D,20050812,000000,18.4199,18.4199,17.3181,17.3181,449.49434904424,0
+PLBC.US,D,20050815,000000,18.1685,18.1685,17.6052,17.6052,440.40345209728,0
+PLBC.US,D,20050816,000000,17.2993,17.9012,17.2993,17.9012,679.79707170062,0
+PLBC.US,D,20050817,000000,17.7498,17.7498,17.7498,17.7498,503.02963106524,0
+PLBC.US,D,20050818,000000,17.426,17.9012,17.426,17.9012,4802.0137873176,0
+PLBC.US,D,20050819,000000,17.9012,18.4635,17.9012,17.9012,7064.6370274504,0
+PLBC.US,D,20050822,000000,18.4992,18.4992,17.9645,18.2497,2881.814332187,0
+PLBC.US,D,20050823,000000,18.3566,18.3566,17.9547,18.0527,3705.0455557175,0
+PLBC.US,D,20050824,000000,18.1071,18.1071,17.9645,17.9645,839.39281810284,0
+PLBC.US,D,20050825,000000,18.0705,18.1071,18.0626,18.0626,1758.5835094068,0
+PLBC.US,D,20050826,000000,17.9645,18.4992,17.9012,18.4992,4365.6507338634,0
+PLBC.US,D,20050829,000000,18.9902,19.6891,18.6784,19.6891,12208.06450011,0
+PLBC.US,D,20050830,000000,20.6306,20.8811,19.8407,20.1386,7063.6269277896,0
+PLBC.US,D,20050831,000000,20.5871,20.692,20.2366,20.2535,5591.9117220425,0
+PLBC.US,D,20050901,000000,20.1831,20.1831,20.1831,20.1831,394.94896736247,0
+PLBC.US,D,20050902,000000,20.595,20.8811,20.3792,20.3792,2178.7849682886,0
+PLBC.US,D,20050906,000000,21.2653,21.2653,21.2653,21.2653,234.34312129947,0
+PLBC.US,D,20050907,000000,21.2553,21.2553,21.1939,21.1939,569.6962086763,0
+PLBC.US,D,20050908,000000,20.5208,20.5208,20.5208,20.5208,595.95879985641,0
+PLBC.US,D,20050909,000000,20.8811,21.1673,20.8811,21.0969,839.39281810284,0
+PLBC.US,D,20050912,000000,21.2929,21.883,21.0969,21.0969,4022.2168492004,0
+PLBC.US,D,20050913,000000,20.8435,21.8286,20.8435,21.8286,2026.2599195118,0
+PLBC.US,D,20050914,000000,21.7583,22.9116,21.7583,22.5909,10786.854277401,0
+PLBC.US,D,20050915,000000,21.9711,22.0622,21.9552,22.0622,839.39281810284,0
+PLBC.US,D,20050916,000000,21.1939,22.8244,21.0226,21.3464,10484.83447883,0
+PLBC.US,D,20050919,000000,21.4088,22.7592,21.4088,22.6453,4236.3579772844,0
+PLBC.US,D,20050920,000000,22.779,23.1799,22.1701,22.9571,1705.0482273858,0
+PLBC.US,D,20050921,000000,23.2175,23.271,21.5781,21.7405,8174.7365546406,0
+PLBC.US,D,20050922,000000,21.6157,21.6157,21.482,21.482,6547.4660011343,0
+PLBC.US,D,20050923,000000,21.482,21.482,20.5871,21.3118,4269.6912660899,0
+PLBC.US,D,20050926,000000,21.2553,21.482,21.2553,21.482,2347.4716116378,0
+PLBC.US,D,20050927,000000,21.5167,21.5167,21.482,21.5167,1189.8974003913,0
+PLBC.US,D,20050928,000000,21.4722,21.5167,20.5871,20.5871,1452.5233121924,0
+PLBC.US,D,20050929,000000,21.0226,21.684,21.0226,21.684,556.56491308624,0
+PLBC.US,D,20050930,000000,21.482,23.3324,21.482,23.3324,4160.6005027264,0
+PLBC.US,D,20051003,000000,23.1472,24.166,23.1472,23.8967,1793.9369975339,0
+PLBC.US,D,20051004,000000,23.4937,23.4937,23.3957,23.3957,489.89833547518,0
+PLBC.US,D,20051005,000000,23.0205,23.0205,22.6453,22.6453,4691.9129242933,0
+PLBC.US,D,20051006,000000,22.9859,22.9859,22.5097,22.5097,334.34298771605,0
+PLBC.US,D,20051007,000000,22.4918,22.9482,21.7038,22.0176,1674.7452375626,0
+PLBC.US,D,20051010,000000,21.7207,21.7207,21.7038,21.7038,309.09049619671,0
+PLBC.US,D,20051011,000000,21.7038,21.7038,21.7038,21.7038,334.34298771605,0
+PLBC.US,D,20051013,000000,21.7038,21.7038,21.7038,21.7038,168.68664334919,0
+PLBC.US,D,20051017,000000,21.7038,22.1621,21.482,22.1621,1043.4329495791,0
+PLBC.US,D,20051018,000000,22.1533,22.1533,21.9296,21.9296,1131.3116200664,0
+PLBC.US,D,20051019,000000,21.9296,22.376,21.482,22.3473,1283.8366688432,0
+PLBC.US,D,20051021,000000,21.0326,21.0326,20.5871,20.5871,1405.048628136,0
+PLBC.US,D,20051024,000000,20.6118,20.6118,20.1386,20.5871,1685.8563338311,0
+PLBC.US,D,20051025,000000,20.5871,20.5871,20.5871,20.5871,113.13116200664,0
+PLBC.US,D,20051026,000000,20.5871,20.5871,20.5782,20.5782,334.34298771605,0
+PLBC.US,D,20051027,000000,20.5782,20.5782,20.1386,20.1386,1005.0491624697,0
+PLBC.US,D,20051028,000000,20.1386,20.1634,20.1386,20.1386,418.18125956026,0
+PLBC.US,D,20051031,000000,20.2287,20.2287,20.2287,20.2287,334.34298771605,0
+PLBC.US,D,20051101,000000,20.2287,20.2287,20.2287,20.2287,233.3330216387,0
+PLBC.US,D,20051102,000000,20.0416,20.5871,20.0416,20.5871,1899.9974619151,0
+PLBC.US,D,20051103,000000,20.5871,20.5871,20.1386,20.2535,1088.8874343139,0
+PLBC.US,D,20051104,000000,20.5306,20.5594,20.5306,20.5594,221.21182570941,0
+PLBC.US,D,20051107,000000,20.5871,20.5871,20.5871,20.5871,334.34298771605,0
+PLBC.US,D,20051108,000000,20.5871,20.5871,20.5871,20.5871,1245.4528817338,0
+PLBC.US,D,20051109,000000,20.1544,20.1544,20.1544,20.1544,503.02963106524,0
+PLBC.US,D,20051110,000000,20.3633,20.3633,20.3633,20.3633,194.9492345293,0
+PLBC.US,D,20051111,000000,20.4514,20.4514,19.5932,20.3792,1646.4624470609,0
+PLBC.US,D,20051115,000000,20.5871,20.5871,20.5871,20.5871,705.04956321996,0
+PLBC.US,D,20051116,000000,20.1544,20.1544,19.6357,20.1386,624.24159035807,0
+PLBC.US,D,20051117,000000,20.1386,20.1386,19.8069,20.1297,358.58537957462,0
+PLBC.US,D,20051118,000000,19.7644,19.8069,19.7644,19.7644,2011.1084246002,0
+PLBC.US,D,20051121,000000,19.5932,19.5932,19.5932,19.5932,1336.3618512034,0
+PLBC.US,D,20051122,000000,19.5932,19.5932,18.8773,19.4219,2717.1680874809,0
+PLBC.US,D,20051123,000000,19.4219,19.4219,18.9387,18.9387,670.70617475366,0
+PLBC.US,D,20051125,000000,19.102,19.102,19.102,19.102,260.60571247958,0
+PLBC.US,D,20051128,000000,19.1496,19.1496,19.1496,19.1496,556.56491308624,0
+PLBC.US,D,20051129,000000,19.5842,19.5932,18.5912,19.5466,1061.614743473,0
+PLBC.US,D,20051130,000000,19.5555,19.5555,19.0942,19.0942,710.10006152382,0
+PLBC.US,D,20051201,000000,19.2525,19.3239,18.4021,19.3239,670.70617475366,0
+PLBC.US,D,20051202,000000,19.3327,19.3327,18.6616,19.3139,726.2616560962,0
+PLBC.US,D,20051205,000000,19.0942,19.6891,19.0842,19.6891,1341.4123495073,0
+PLBC.US,D,20051206,000000,19.2615,19.2615,19.2615,19.2615,128.28265691824,0
+PLBC.US,D,20051208,000000,19.1892,19.2437,19.1892,19.2437,1451.5132125316,0
+PLBC.US,D,20051209,000000,19.2437,19.2437,19.2437,19.2437,237.37342028179,0
+PLBC.US,D,20051212,000000,19.2437,19.2437,19.2437,19.2437,1671.7149385803,0
+PLBC.US,D,20051213,000000,18.9665,19.0001,18.8843,18.8843,684.84757000449,0
+PLBC.US,D,20051214,000000,19.2437,19.2437,19.2437,19.2437,670.70617475366,0
+PLBC.US,D,20051216,000000,18.3467,19.2437,18.3467,19.2437,1599.9978626653,0
+PLBC.US,D,20051219,000000,18.8051,19.2169,18.615,18.615,3594.9446926932,0
+PLBC.US,D,20051220,000000,18.3467,18.5269,18.3467,18.5269,670.70617475366,0
+PLBC.US,D,20051222,000000,18.7952,18.7952,18.7952,18.7952,334.34298771605,0
+PLBC.US,D,20051223,000000,18.3467,18.3467,18.3467,18.3467,893.93819978462,0
+PLBC.US,D,20051227,000000,19.2357,19.2357,19.2258,19.2258,415.15096057794,0
+PLBC.US,D,20051228,000000,18.7952,18.7952,18.5625,18.5625,2214.1384564157,0
+PLBC.US,D,20051229,000000,18.4635,18.4635,18.4635,18.4635,334.34298771605,0
+PLBC.US,D,20051230,000000,18.7952,19.1793,18.7952,18.7952,3598.9850913363,0
+PLBC.US,D,20060103,000000,19.2169,19.2169,19.2169,19.2169,217.17142706632,0
+PLBC.US,D,20060105,000000,18.5724,18.5724,18.5724,18.5724,547.47401613928,0
+PLBC.US,D,20060106,000000,18.5724,18.7952,18.5724,18.7952,977.77647162882,0
+PLBC.US,D,20060109,000000,18.615,19.1416,18.3645,18.9665,5438.3765736049,0
+PLBC.US,D,20060110,000000,18.5724,19.2437,18.5724,19.2437,1206.0589949637,0
+PLBC.US,D,20060111,000000,19.1496,19.1496,19.1496,19.1496,221.21182570941,0
+PLBC.US,D,20060112,000000,19.1496,19.1496,19.1496,19.1496,513.13062767298,0
+PLBC.US,D,20060113,000000,19.2437,19.6891,19.2437,19.6891,1215.1498919106,0
+PLBC.US,D,20060117,000000,19.6891,20.5871,19.2437,20.4426,6560.5972967244,0
+PLBC.US,D,20060118,000000,19.7446,19.7545,18.8051,19.2437,3465.6519361141,0
+PLBC.US,D,20060119,000000,19.4575,19.4575,18.7952,18.7952,1154.5439122642,0
+PLBC.US,D,20060123,000000,18.4111,18.4111,17.9012,18.3467,2423.2290861958,0
+PLBC.US,D,20060124,000000,18.0705,18.0794,17.9012,17.9012,2233.3303499704,0
+PLBC.US,D,20060125,000000,17.4527,17.9012,17.4527,17.9012,5833.3255409674,0
+PLBC.US,D,20060126,000000,17.9012,17.9012,17.6052,17.8824,780.80703777798,0
+PLBC.US,D,20060127,000000,17.6052,17.6052,17.4527,17.4527,2289.8959309737,0
+PLBC.US,D,20060130,000000,17.4003,17.4003,17.1122,17.1122,556.56491308624,0
+PLBC.US,D,20060131,000000,17.426,17.4527,17.2022,17.2022,843.43321674594,0
+PLBC.US,D,20060201,000000,17.4527,17.4527,16.7202,16.7636,1974.7448368123,0
+PLBC.US,D,20060202,000000,15.2153,16.1727,15.2153,15.7856,5017.1650150624,0
+PLBC.US,D,20060203,000000,15.7856,15.7856,15.3956,15.44,2638.3803139406,0
+PLBC.US,D,20060206,000000,15.44,16.0657,15.4302,16.0657,3074.7433673948,0
+PLBC.US,D,20060207,000000,15.9123,16.1093,15.7598,16.1093,1314.1396586664,0
+PLBC.US,D,20060209,000000,16.1093,16.235,16.1093,16.235,550.5043151216,0
+PLBC.US,D,20060210,000000,16.1816,16.1816,16.1816,16.1816,556.56491308624,0
+PLBC.US,D,20060215,000000,16.5577,16.5577,16.5577,16.5577,556.56491308624,0
+PLBC.US,D,20060216,000000,17.7933,17.7933,17.5507,17.5507,1810.0985921063,0
+PLBC.US,D,20060224,000000,17.5507,17.5507,17.5507,17.5507,244.44411790721,0
+PLBC.US,D,20060227,000000,17.5507,17.5507,17.4439,17.4439,1228.2811875007,0
+PLBC.US,D,20060228,000000,17.0083,17.0083,16.9983,17.0083,1341.4123495073,0
+PLBC.US,D,20060301,000000,17.5507,17.5507,17.5507,17.5507,551.51441478237,0
+PLBC.US,D,20060306,000000,16.6023,16.6023,16.3242,16.3242,503.02963106524,0
+PLBC.US,D,20060313,000000,16.7806,16.7806,16.7806,16.7806,1215.1498919106,0
+PLBC.US,D,20060314,000000,17.3458,17.3626,17.1043,17.1043,782.82723709952,0
+PLBC.US,D,20060315,000000,17.0845,17.0845,17.0845,17.0845,729.29195507852,0
+PLBC.US,D,20060316,000000,17.3626,17.3626,17.3626,17.3626,269.69660942655,0
+PLBC.US,D,20060317,000000,17.0083,17.0083,16.828,16.828,1003.0289631482,0
+PLBC.US,D,20060320,000000,16.5577,16.9241,16.5577,16.9241,766.66564252715,0
+PLBC.US,D,20060321,000000,16.4231,16.9142,16.4231,16.9142,1276.7659712178,0
+PLBC.US,D,20060322,000000,16.2885,16.8874,16.2885,16.8874,1173.7358058189,0
+PLBC.US,D,20060323,000000,16.4578,16.4578,16.2004,16.2004,2351.5120102809,0
+PLBC.US,D,20060324,000000,16.2004,16.4409,16.0657,16.4409,2268.6838380975,0
+PLBC.US,D,20060327,000000,16.0757,16.0757,16.0657,16.0657,1533.3312850543,0
+PLBC.US,D,20060328,000000,16.1093,16.1093,16.1093,16.1093,1811.108691767,0
+PLBC.US,D,20060329,000000,16.0657,16.0657,16.0657,16.0657,4236.3579772844,0
+PLBC.US,D,20060331,000000,16.0757,16.0757,16.0657,16.0657,1341.4123495073,0
+PLBC.US,D,20060403,000000,16.245,16.3806,16.245,16.3806,846.46351572826,0
+PLBC.US,D,20060404,000000,16.5667,16.5667,16.334,16.334,390.90856871937,0
+PLBC.US,D,20060405,000000,16.334,16.334,16.334,16.334,233.3330216387,0
+PLBC.US,D,20060406,000000,16.344,16.344,16.344,16.344,168.68664334919,0
+PLBC.US,D,20060407,000000,16.344,16.5577,16.0845,16.5577,1943.4317473284,0
+PLBC.US,D,20060411,000000,16.2004,17.0083,16.2004,17.0083,513.13062767298,0
+PLBC.US,D,20060413,000000,17.0083,17.0083,17.0083,17.0083,670.70617475366,0
+PLBC.US,D,20060417,000000,17.0083,17.0083,17.0083,17.0083,479.79733886745,0
+PLBC.US,D,20060418,000000,16.4855,16.5577,16.2172,16.2172,1674.7452375626,0
+PLBC.US,D,20060419,000000,16.3964,16.3964,16.3964,16.3964,113.13116200664,0
+PLBC.US,D,20060421,000000,17.0083,17.0083,17.0083,17.0083,893.93819978462,0
+PLBC.US,D,20060424,000000,17.0083,17.5507,17.0083,17.5507,841.41301742439,0
+PLBC.US,D,20060425,000000,17.4617,17.5507,17.4617,17.5507,1564.6443745383,0
+PLBC.US,D,20060426,000000,17.0251,17.0251,17.0251,17.0251,1290.9073664686,0
+PLBC.US,D,20060427,000000,17.8012,17.8012,16.5765,17.0083,1061.614743473,0
+PLBC.US,D,20060501,000000,17.327,17.3626,17.327,17.3626,494.94883377905,0
+PLBC.US,D,20060503,000000,17.1221,17.1221,17.1221,17.1221,221.21182570941,0
+PLBC.US,D,20060504,000000,17.0251,17.0251,17.0251,17.0251,3148.4806426312,0
+PLBC.US,D,20060505,000000,17.0083,17.0083,15.546,16.2261,3451.5105408633,0
+PLBC.US,D,20060508,000000,15.8232,16.1093,15.8232,16.1093,397.97926634479,0
+PLBC.US,D,20060509,000000,17.327,17.327,16.5865,16.9983,4292.9235582877,0
+PLBC.US,D,20060510,000000,17.231,17.231,17.231,17.231,961.61487705645,0
+PLBC.US,D,20060511,000000,17.0083,17.0083,17.0083,17.0083,934.34218621556,0
+PLBC.US,D,20060512,000000,17.0083,17.0083,17.0083,17.0083,168.68664334919,0
+PLBC.US,D,20060515,000000,17.0083,17.0083,17.0083,17.0083,186.86843724311,0
+PLBC.US,D,20060516,000000,17.0083,17.0083,17.0083,17.0083,403.02976464866,0
+PLBC.US,D,20060517,000000,16.5944,16.7112,15.44,16.5865,1777.7754029615,0
+PLBC.US,D,20060518,000000,15.7509,15.8232,15.5311,15.6648,2178.7849682886,0
+PLBC.US,D,20060519,000000,15.44,16.2261,15.44,15.7776,813.13022692273,0
+PLBC.US,D,20060523,000000,15.44,15.449,15.3956,15.4212,2620.1985200467,0
+PLBC.US,D,20060524,000000,15.6559,15.6559,15.3956,15.3956,556.56491308624,0
+PLBC.US,D,20060525,000000,15.3758,16.0657,15.2153,15.9291,1529.2908864112,0
+PLBC.US,D,20060530,000000,15.4816,15.4816,13.8719,15.1886,1929.2903520775,0
+PLBC.US,D,20060601,000000,15.1797,15.5391,15.0351,15.0351,710.10006152382,0
+PLBC.US,D,20060602,000000,14.6599,14.6599,14.463,14.5887,784.84743642107,0
+PLBC.US,D,20060605,000000,14.5718,14.5718,13.8719,13.8818,994.94816586197,0
+PLBC.US,D,20060606,000000,14.1699,14.2481,13.9184,13.953,3137.3695463627,0
+PLBC.US,D,20060609,000000,13.953,14.053,13.953,14.053,224.24212469173,0
+PLBC.US,D,20060612,000000,14.5263,14.7768,14.5263,14.7768,1433.3314186377,0
+PLBC.US,D,20060613,000000,15.0351,15.0351,15.0351,15.0351,221.21182570941,0
+PLBC.US,D,20060614,000000,15.0718,16.0212,14.3204,14.3204,1898.9873622543,0
+PLBC.US,D,20060615,000000,14.9034,14.9034,14.8124,14.8936,1341.4123495073,0
+PLBC.US,D,20060616,000000,16.0381,16.0381,16.0381,16.0381,394.94896736247,0
+PLBC.US,D,20060619,000000,16.1093,16.1093,15.6915,15.6915,323.23189144754,0
+PLBC.US,D,20060620,000000,16.1093,16.1093,15.6173,15.6173,358.58537957462,0
+PLBC.US,D,20060622,000000,16.1093,16.5577,16.1093,16.5577,334.34298771605,0
+PLBC.US,D,20060623,000000,16.1093,16.1093,16.1093,16.1093,168.68664334919,0
+PLBC.US,D,20060626,000000,16.334,16.5577,15.1441,15.1441,2661.6126061384,0
+PLBC.US,D,20060627,000000,15.2153,15.2153,15.2153,15.2153,993.9380662012,0
+PLBC.US,D,20060630,000000,16.5577,16.5577,16.5577,16.5577,334.34298771605,0
+PLBC.US,D,20060703,000000,16.5577,16.5577,16.5577,16.5577,333.33288805528,0
+PLBC.US,D,20060706,000000,16.5577,16.5577,16.5577,16.5577,221.21182570941,0
+PLBC.US,D,20060707,000000,15.4658,15.4658,15.4658,15.4658,390.90856871937,0
+PLBC.US,D,20060712,000000,16.5577,17.0083,16.5577,17.0083,1772.7249046576,0
+PLBC.US,D,20060714,000000,16.5577,16.9706,16.5577,16.9706,2154.54257643,0
+PLBC.US,D,20060717,000000,16.1093,16.5499,15.7331,16.5499,1851.512678198,0
+PLBC.US,D,20060721,000000,15.833,16.235,15.833,16.1093,2066.6639059427,0
+PLBC.US,D,20060724,000000,15.7173,15.7173,15.7173,15.7173,574.74670698017,0
+PLBC.US,D,20060725,000000,15.7173,15.7173,15.7173,15.7173,168.68664334919,0
+PLBC.US,D,20060726,000000,15.7173,16.5577,15.7173,16.5577,844.44331640671,0
+PLBC.US,D,20060731,000000,15.7083,15.8876,15.4816,15.8876,1747.4724131383,0
+PLBC.US,D,20060801,000000,15.8876,16.4499,15.8876,16.4499,1129.2914207449,0
+PLBC.US,D,20060803,000000,15.8876,15.8876,15.8876,15.8876,122.2220589536,0
+PLBC.US,D,20060807,000000,15.9222,15.9222,15.9222,15.9222,642.423384252,0
+PLBC.US,D,20060810,000000,15.8876,15.8876,15.8876,15.8876,186.86843724311,0
+PLBC.US,D,20060814,000000,16.7806,16.7806,16.7806,16.7806,556.56491308624,0
+PLBC.US,D,20060815,000000,15.8876,15.9925,15.8876,15.8876,2996.9656935152,0
+PLBC.US,D,20060816,000000,15.8876,16.7706,15.4816,16.7706,650.50418153818,0
+PLBC.US,D,20060817,000000,16.7706,16.7706,16.7706,16.7706,1670.7048389195,0
+PLBC.US,D,20060818,000000,15.843,16.7706,15.843,16.7706,334.34298771605,0
+PLBC.US,D,20060822,000000,15.0351,16.6459,15.0351,15.0351,6751.5061326106,0
+PLBC.US,D,20060823,000000,14.5887,15.1273,14.5887,15.1075,390.90856871937,0
+PLBC.US,D,20060824,000000,15.0906,15.1273,15.0351,15.052,4702.013920901,0
+PLBC.US,D,20060825,000000,15.0817,15.2153,15.0817,15.1697,1757.573409746,0
+PLBC.US,D,20060828,000000,15.0906,15.0906,15.0906,15.0906,221.21182570941,0
+PLBC.US,D,20060829,000000,15.0351,16.1093,14.9936,15.3668,1206.0589949637,0
+PLBC.US,D,20060830,000000,15.1173,15.1173,14.5461,14.858,6265.6481957785,0
+PLBC.US,D,20060901,000000,16.0935,16.0935,15.5895,15.5895,559.59521206856,0
+PLBC.US,D,20060905,000000,14.6322,15.0718,14.6322,15.0718,1246.4629813946,0
+PLBC.US,D,20060906,000000,14.6144,14.7491,14.5976,14.7491,1709.0886260289,0
+PLBC.US,D,20060907,000000,14.6965,15.1075,14.5887,15.0985,2479.7946671991,0
+PLBC.US,D,20060908,000000,15.0906,15.843,15.0906,15.7331,3016.1575870699,0
+PLBC.US,D,20060911,000000,14.946,15.44,14.946,15.4054,503.02963106524,0
+PLBC.US,D,20060915,000000,14.7768,15.5113,14.7768,15.5113,944.44318282329,0
+PLBC.US,D,20060918,000000,15.2064,15.2064,15.2064,15.2064,221.21182570941,0
+PLBC.US,D,20060920,000000,14.9936,15.0985,14.4194,15.0718,3041.4100785892,0
+PLBC.US,D,20060921,000000,15.0718,15.843,15.0718,15.6173,2233.3303499704,0
+PLBC.US,D,20060922,000000,15.8964,15.8964,15.0817,15.0817,1564.6443745383,0
+PLBC.US,D,20060925,000000,14.5887,15.7598,14.5887,15.6737,629.29208866194,0
+PLBC.US,D,20060926,000000,14.6243,15.7331,14.6243,15.0094,1384.8466349206,0
+PLBC.US,D,20060927,000000,14.955,14.955,14.1145,14.2778,2230.3000509881,0
+PLBC.US,D,20060928,000000,14.2778,14.4114,14.2778,14.4114,508.08012936911,0
+PLBC.US,D,20060929,000000,14.7144,14.7144,14.7144,14.7144,346.46418364534,0
+PLBC.US,D,20061002,000000,14.5461,14.5461,14.5461,14.5461,315.15109416136,0
+PLBC.US,D,20061003,000000,14.5362,14.5362,14.5362,14.5362,221.21182570941,0
+PLBC.US,D,20061004,000000,14.5362,15.6173,14.5362,14.9936,3522.2175171175,0
+PLBC.US,D,20061010,000000,14.9936,14.9936,14.9936,14.9936,839.39281810284,0
+PLBC.US,D,20061011,000000,14.9936,14.9936,14.9936,14.9936,122.2220589536,0
+PLBC.US,D,20061012,000000,14.4442,14.4442,14.4442,14.4442,258.58551315804,0
+PLBC.US,D,20061013,000000,14.3293,14.3649,14.3293,14.3649,1050.5036472045,0
+PLBC.US,D,20061016,000000,14.9936,14.9936,14.9936,14.9936,321.211692126,0
+PLBC.US,D,20061018,000000,14.9936,14.9936,14.9936,14.9936,308.08039653594,0
+PLBC.US,D,20061019,000000,14.9936,14.9936,14.9936,14.9936,547.47401613928,0
+PLBC.US,D,20061020,000000,14.9936,14.9936,14.9936,14.9936,183.83813826079,0
+PLBC.US,D,20061024,000000,14.9936,14.9936,14.9936,14.9936,1045.4531489007,0
+PLBC.US,D,20061025,000000,14.9936,14.9936,14.9936,14.9936,113.13116200664,0
+PLBC.US,D,20061027,000000,15.2153,15.2153,14.7233,14.7689,1156.5641115857,0
+PLBC.US,D,20061031,000000,14.7689,14.7689,13.8719,14.1947,7827.2622713345,0
+PLBC.US,D,20061101,000000,13.9432,14.7491,13.9432,14.7491,466.66604327739,0
+PLBC.US,D,20061102,000000,13.9006,14.453,13.6145,13.9352,7714.1311093278,0
+PLBC.US,D,20061103,000000,13.9432,14.6322,13.9432,14.555,6704.0314485542,0
+PLBC.US,D,20061108,000000,14.7689,14.7689,13.6501,14.2679,1465.6546077825,0
+PLBC.US,D,20061109,000000,14.3115,14.453,14.3115,14.453,323.23189144754,0
+PLBC.US,D,20061110,000000,13.962,14.3649,13.962,14.3649,259.59561281881,0
+PLBC.US,D,20061114,000000,14.3204,14.3204,14.3204,14.3204,113.13116200664,0
+PLBC.US,D,20061115,000000,14.3204,14.3649,14.2927,14.2927,801.00903099345,0
+PLBC.US,D,20061116,000000,14.053,14.053,14.0244,14.0244,405.0499639702,0
+PLBC.US,D,20061117,000000,14.3115,14.3115,14.3115,14.3115,938.38258485865,0
+PLBC.US,D,20061120,000000,14.3204,14.3204,13.9095,13.9095,1966.6640395262,0
+PLBC.US,D,20061121,000000,14.1501,14.3204,14.1501,14.3204,1201.0084966598,0
+PLBC.US,D,20061124,000000,14.3204,14.3204,14.3204,14.3204,362.62577821771,0
+PLBC.US,D,20061127,000000,14.3204,14.3204,14.3204,14.3204,159.59574640223,0
+PLBC.US,D,20061128,000000,14.3204,14.3204,14.3204,14.3204,345.45408398456,0
+PLBC.US,D,20061130,000000,14.3204,14.3204,14.3204,14.3204,310.10059585749,0
+PLBC.US,D,20061204,000000,14.1045,14.2847,14.1045,14.1243,2785.8548644135,0
+PLBC.US,D,20061205,000000,13.8818,14.16,13.6759,14.16,933.33208655479,0
+PLBC.US,D,20061206,000000,13.8026,14.0066,13.6571,13.6571,1501.0080959095,0
+PLBC.US,D,20061207,000000,13.6501,13.6501,13.4244,13.5146,7284.838753499,0
+PLBC.US,D,20061208,000000,14.2679,14.2679,13.9432,14.2293,1402.0183291537,0
+PLBC.US,D,20061211,000000,14.3926,14.3926,13.8541,13.8541,1224.2407888576,0
+PLBC.US,D,20061212,000000,13.962,13.9976,13.3819,13.3819,3307.0662893727,0
+PLBC.US,D,20061213,000000,13.7927,14.1333,13.7927,14.1333,670.70617475366,0
+PLBC.US,D,20061214,000000,13.8293,14.2481,13.4244,14.2481,2378.7847011218,0
+PLBC.US,D,20061215,000000,14.3025,14.3025,14.3025,14.3025,121.21195929283,0
+PLBC.US,D,20061218,000000,14.3115,14.3204,14.2193,14.3204,1824.2399873571,0
+PLBC.US,D,20061219,000000,13.9184,13.9352,13.9184,13.9352,235.35322096024,0
+PLBC.US,D,20061220,000000,13.863,13.863,13.4522,13.7383,2567.6733376864,0
+PLBC.US,D,20061221,000000,13.471,13.7383,13.471,13.471,839.39281810284,0
+PLBC.US,D,20061222,000000,13.462,13.5066,13.2027,13.2027,3920.1967834623,0
+PLBC.US,D,20061226,000000,13.2739,13.2739,13.2027,13.2027,919.19069130396,0
+PLBC.US,D,20061227,000000,13.3443,13.4066,13.1126,13.1126,3832.318112975,0
+PLBC.US,D,20061228,000000,13.1215,13.1927,12.9779,13.1927,1071.7157400808,0
+PLBC.US,D,20061229,000000,13.2027,13.3443,13.1026,13.3443,1048.483447883,0
+PLBC.US,D,20070103,000000,13.5334,13.6501,13.2472,13.5066,1508.078793535,0
+PLBC.US,D,20070104,000000,12.9779,13.3095,12.9779,13.3095,390.90856871937,0
+PLBC.US,D,20070105,000000,13.4244,13.5412,13.4244,13.5412,3516.1569191528,0
+PLBC.US,D,20070108,000000,13.5947,13.5947,13.4244,13.4244,2124.2395866068,0
+PLBC.US,D,20070110,000000,13.4244,13.5848,13.4244,13.5848,3241.4098114224,0
+PLBC.US,D,20070112,000000,13.4244,13.5848,13.4244,13.4244,1279.7962702001,0
+PLBC.US,D,20070116,000000,13.5947,13.5947,13.4244,13.5947,735.35255304316,0
+PLBC.US,D,20070117,000000,13.5146,13.5146,13.5146,13.5146,142.42405216907,0
+PLBC.US,D,20070118,000000,13.5947,13.9095,13.5947,13.8719,7211.1014782626,0
+PLBC.US,D,20070119,000000,13.8917,14.0966,13.8917,14.063,6398.9813510006,0
+PLBC.US,D,20070122,000000,14.2035,14.2035,14.2035,14.2035,221.21182570941,0
+PLBC.US,D,20070123,000000,14.2481,15.2153,14.2481,14.8658,12876.750475541,0
+PLBC.US,D,20070124,000000,15.1075,15.2153,14.7847,14.7847,4384.8426274181,0
+PLBC.US,D,20070125,000000,15.0985,15.1173,14.9124,15.1173,938.38258485865,0
+PLBC.US,D,20070126,000000,15.0351,15.2252,15.0351,15.2153,6170.6988276658,0
+PLBC.US,D,20070129,000000,15.0441,15.2153,14.9936,15.0351,1368.6850403482,0
+PLBC.US,D,20070130,000000,14.7946,14.8124,14.7689,14.7689,1049.4935475437,0
+PLBC.US,D,20070131,000000,14.4342,14.7491,14.2193,14.5629,1842.421781251,0
+PLBC.US,D,20070201,000000,14.4718,14.7589,14.4718,14.7589,784.84743642107,0
+PLBC.US,D,20070202,000000,14.7689,14.9648,14.7689,14.7768,2396.9664950157,0
+PLBC.US,D,20070205,000000,14.5887,14.6787,14.5887,14.6787,308.08039653594,0
+PLBC.US,D,20070206,000000,14.6322,14.7689,14.6243,14.6322,3908.075587533,0
+PLBC.US,D,20070207,000000,14.6787,15.1697,14.6787,15.0817,2706.0569912124,0
+PLBC.US,D,20070208,000000,15.1609,15.1609,14.8124,14.8124,3281.8137978534,0
+PLBC.US,D,20070209,000000,14.7689,14.7689,14.4808,14.6322,17578.764396442,0
+PLBC.US,D,20070212,000000,14.5461,14.9204,14.5461,14.7491,747.47374897245,0
+PLBC.US,D,20070213,000000,14.5461,14.5718,14.5461,14.5718,244.44411790721,0
+PLBC.US,D,20070214,000000,14.7065,14.7689,14.6787,14.6787,679.79707170062,0
+PLBC.US,D,20070215,000000,14.6322,14.6322,14.6322,14.6322,378.78737279009,0
+PLBC.US,D,20070216,000000,14.7589,14.9372,14.6965,14.7689,33584.80362106,0
+PLBC.US,D,20070220,000000,14.5461,14.5461,14.5461,14.5461,3496.9650255981,0
+PLBC.US,D,20070221,000000,15.1886,15.1886,15.0025,15.0025,1451.5132125316,0
+PLBC.US,D,20070222,000000,14.9936,15.2064,14.9936,15.2064,1902.0176612366,0
+PLBC.US,D,20070223,000000,14.8213,14.8213,14.8213,14.8213,113.13116200664,0
+PLBC.US,D,20070226,000000,15.2153,15.2153,14.1857,14.5084,13638.365619765,0
+PLBC.US,D,20070227,000000,14.16,14.16,14.0966,14.0966,1005.0491624697,0
+PLBC.US,D,20070228,000000,14.7689,14.7689,14.4442,14.4442,929.29168791169,0
+PLBC.US,D,20070301,000000,14.6322,14.6511,14.6322,14.6511,893.93819978462,0
+PLBC.US,D,20070302,000000,14.5629,14.8124,14.5629,14.8124,11919.175997128,0
+PLBC.US,D,20070305,000000,14.5807,14.5807,14.3838,14.555,447.47414972269,0
+PLBC.US,D,20070306,000000,15.0272,15.0351,14.5461,14.5461,1731.3108185659,0
+PLBC.US,D,20070308,000000,15.0351,15.2153,15.0351,15.2153,556.56491308624,0
+PLBC.US,D,20070312,000000,15.2153,15.2153,15.1273,15.1273,335.35308737683,0
+PLBC.US,D,20070313,000000,14.4272,15.1975,14.4272,15.1975,1005.0491624697,0
+PLBC.US,D,20070314,000000,14.453,15.0817,14.453,14.9936,780.80703777798,0
+PLBC.US,D,20070315,000000,14.4342,14.4342,14.3748,14.3748,447.47414972269,0
+PLBC.US,D,20070316,000000,15.052,15.1975,15.052,15.1975,666.66577611056,0
+PLBC.US,D,20070319,000000,15.1697,15.1697,15.1697,15.1697,113.13116200664,0
+PLBC.US,D,20070320,000000,14.8213,15.1075,14.8213,15.1075,476.76703988513,0
+PLBC.US,D,20070321,000000,14.7946,14.7946,14.7946,14.7946,142.42405216907,0
+PLBC.US,D,20070326,000000,14.6787,14.8124,14.6065,14.8124,1572.7251718245,0
+PLBC.US,D,20070328,000000,15.0094,15.0094,14.7491,14.7491,949.49368112716,0
+PLBC.US,D,20070329,000000,14.4114,14.4114,14.3204,14.3204,1163.6348092112,0
+PLBC.US,D,20070402,000000,14.7322,14.7322,14.7322,14.7322,279.79760603428,0
+PLBC.US,D,20070403,000000,14.7589,14.7589,14.7589,14.7589,530.30232190613,0
+PLBC.US,D,20070405,000000,14.555,14.555,14.555,14.555,358.58537957462,0
+PLBC.US,D,20070410,000000,14.5807,14.5807,14.16,14.16,2087.875998819,0
+PLBC.US,D,20070416,000000,14.1412,14.2293,13.9709,14.2293,1168.685307515,0
+PLBC.US,D,20070417,000000,14.1333,14.1333,14.1333,14.1333,221.21182570941,0
+PLBC.US,D,20070418,000000,13.9006,13.9006,13.9006,13.9006,113.13116200664,0
+PLBC.US,D,20070419,000000,14.1333,14.2391,14.1333,14.2391,1564.6443745383,0
+PLBC.US,D,20070420,000000,14.2778,14.5461,14.1501,14.1501,3071.7130684124,0
+PLBC.US,D,20070423,000000,14.5718,14.5718,14.5718,14.5718,142.42405216907,0
+PLBC.US,D,20070424,000000,14.1501,14.1501,14.1412,14.1412,781.81713743875,0
+PLBC.US,D,20070425,000000,14.2391,14.5629,14.0966,14.1045,4007.0653542888,0
+PLBC.US,D,20070426,000000,14.3204,14.3204,14.3204,14.3204,113.13116200664,0
+PLBC.US,D,20070427,000000,13.9709,14.3204,13.962,13.962,1898.9873622543,0
+PLBC.US,D,20070430,000000,13.962,13.962,13.6571,13.7105,1188.8873007305,0
+PLBC.US,D,20070501,000000,13.6501,14.2391,13.6501,14.2391,666.66577611056,0
+PLBC.US,D,20070502,000000,13.9432,13.9432,13.9432,13.9432,447.47414972269,0
+PLBC.US,D,20070503,000000,13.9006,13.9006,11.0791,13.1126,13239.37625376,0
+PLBC.US,D,20070504,000000,13.6759,13.9006,13.5146,13.5512,8265.6455241102,0
+PLBC.US,D,20070507,000000,13.56,13.569,13.56,13.569,221.21182570941,0
+PLBC.US,D,20070509,000000,13.863,13.8719,13.8461,13.8719,893.93819978462,0
+PLBC.US,D,20070510,000000,13.863,13.8719,13.863,13.8719,556.56491308624,0
+PLBC.US,D,20070511,000000,13.8719,13.8719,13.8719,13.8719,1796.9672965162,0
+PLBC.US,D,20070514,000000,14.0877,14.0877,13.6501,13.8105,8333.322201382,0
+PLBC.US,D,20070515,000000,13.4244,13.8917,13.4244,13.7847,18461.591499959,0
+PLBC.US,D,20070516,000000,13.7383,13.7383,13.471,13.5146,1792.9268978731,0
+PLBC.US,D,20070517,000000,13.4244,13.4333,13.4244,13.4244,670.70617475366,0
+PLBC.US,D,20070518,000000,12.9968,13.4244,12.9968,13.4244,2265.6535391151,0
+PLBC.US,D,20070521,000000,13.1126,13.8719,13.1126,13.5146,12003.014268972,0
+PLBC.US,D,20070522,000000,13.3819,13.3819,12.8957,13.2195,4971.7105303275,0
+PLBC.US,D,20070523,000000,13.4966,13.4966,13.1215,13.1215,3420.1974513793,0
+PLBC.US,D,20070524,000000,13.1215,13.1215,13.1126,13.1215,1330.3012532388,0
+PLBC.US,D,20070525,000000,13.1215,13.1215,12.9779,12.9779,1856.5631765018,0
+PLBC.US,D,20070529,000000,13.3175,13.3255,13.1215,13.1215,18066.642532596,0
+PLBC.US,D,20070530,000000,13.1393,13.1393,12.9591,12.9591,670.70617475366,0
+PLBC.US,D,20070531,000000,12.7819,12.7819,12.7522,12.7522,280.80770569505,0
+PLBC.US,D,20070601,000000,12.7255,12.7354,12.3591,12.7354,2413.1280895881,0
+PLBC.US,D,20070604,000000,12.4859,12.5037,11.9037,12.3077,4462.6203012977,0
+PLBC.US,D,20070605,000000,12.1364,12.3077,12.1364,12.3077,4496.963689764,0
+PLBC.US,D,20070607,000000,12.3077,12.3948,12.3077,12.3948,879.79680453379,0
+PLBC.US,D,20070608,000000,12.3077,12.3591,12.2166,12.3591,2792.9255620389,0
+PLBC.US,D,20070611,000000,12.7354,13.068,12.567,12.6651,6370.698560499,0
+PLBC.US,D,20070612,000000,12.3513,12.3513,11.5543,11.8305,6907.0614803697,0
+PLBC.US,D,20070613,000000,11.8147,11.8503,11.6354,11.8503,4292.9235582877,0
+PLBC.US,D,20070614,000000,11.6354,11.7612,11.6354,11.7612,1331.3113528996,0
+PLBC.US,D,20070615,000000,11.6642,11.6642,11.6354,11.6354,1006.0592621305,0
+PLBC.US,D,20070618,000000,12.0364,12.0364,11.7424,11.7424,1898.9873622543,0
+PLBC.US,D,20070619,000000,11.681,12.0295,11.6354,11.6354,3407.0661557893,0
+PLBC.US,D,20070620,000000,11.8305,12.0364,11.198,11.5464,4882.8217601795,0
+PLBC.US,D,20070621,000000,11.5721,11.5721,11.5385,11.5385,2906.0567240456,0
+PLBC.US,D,20070622,000000,11.5385,12.0464,11.3028,11.9671,1228.2811875007,0
+PLBC.US,D,20070625,000000,11.2702,12.0464,11.2702,12.0464,1241.4124830907,0
+PLBC.US,D,20070626,000000,12.0464,12.0552,12.0464,12.0552,334.34298771605,0
+PLBC.US,D,20070629,000000,12.0552,12.2602,12.0464,12.2602,1151.5136132819,0
+PLBC.US,D,20070702,000000,11.9315,11.9929,11.8761,11.9929,2124.2395866068,0
+PLBC.US,D,20070703,000000,11.8503,11.8503,11.6354,11.7068,782.82723709952,0
+PLBC.US,D,20070705,000000,11.983,11.983,11.6354,11.6354,2151.5122774477,0
+PLBC.US,D,20070706,000000,11.6354,11.691,11.6354,11.691,340.4035856807,0
+PLBC.US,D,20070709,000000,11.6642,11.6978,10.9731,11.3841,7209.081278941,0
+PLBC.US,D,20070710,000000,11.0979,11.0979,11.0979,11.0979,899.99879774926,0
+PLBC.US,D,20070711,000000,11.0267,11.2414,11.0267,11.0979,4515.1454836579,0
+PLBC.US,D,20070712,000000,11.0365,11.0534,11.0365,11.0365,1870.7045717527,0
+PLBC.US,D,20070713,000000,11.0365,11.0534,11.0365,11.0445,1067.6753414377,0
+PLBC.US,D,20070716,000000,11.0267,11.6354,11.0177,11.0177,4691.9129242933,0
+PLBC.US,D,20070717,000000,10.992,11.5009,10.992,11.2771,2763.6326718765,0
+PLBC.US,D,20070718,000000,11.7236,11.7236,11.6354,11.6354,556.56491308624,0
+PLBC.US,D,20070719,000000,11.5107,11.7236,11.5107,11.6354,1005.0491624697,0
+PLBC.US,D,20070723,000000,11.8147,11.8147,11.8147,11.8147,221.21182570941,0
+PLBC.US,D,20070724,000000,11.7236,11.8147,11.3207,11.3207,33378.743290263,0
+PLBC.US,D,20070725,000000,11.5107,11.5107,11.4087,11.4087,1031.3117536498,0
+PLBC.US,D,20070726,000000,11.6731,11.6731,11.6542,11.6731,1329.291153578,0
+PLBC.US,D,20070727,000000,11.7147,11.7147,11.0365,11.2702,2738.3801803572,0
+PLBC.US,D,20070730,000000,11.2336,11.2336,11.0098,11.0534,911.10989401777,0
+PLBC.US,D,20070731,000000,11.188,11.5009,11.188,11.4087,12514.124697324,0
+PLBC.US,D,20070801,000000,11.198,11.198,11.0534,11.0534,3325.2480832666,0
+PLBC.US,D,20070802,000000,10.8653,11.4919,10.8653,11.3841,653.5344805205,0
+PLBC.US,D,20070806,000000,10.9633,10.9633,10.9633,10.9633,120.20185963206,0
+PLBC.US,D,20070808,000000,11.2336,11.3781,11.2336,11.3781,447.47414972269,0
+PLBC.US,D,20070809,000000,11.4087,11.4087,11.0098,11.0098,4691.9129242933,0
+PLBC.US,D,20070810,000000,11.0445,11.0445,11.0445,11.0445,241.41381892488,0
+PLBC.US,D,20070813,000000,11.4009,11.4009,10.9633,11.1326,2043.4316137449,0
+PLBC.US,D,20070814,000000,11.188,11.8404,11.188,11.4087,9443.4217285722,0
+PLBC.US,D,20070815,000000,11.4087,11.6354,11.4009,11.6354,1960.6034415615,0
+PLBC.US,D,20070816,000000,11.6354,11.7147,11.188,11.188,1285.8568681648,0
+PLBC.US,D,20070817,000000,10.992,11.6731,10.302,11.1692,7257.5660626582,0
+PLBC.US,D,20070820,000000,11.188,11.8849,11.188,11.6354,6840.3949027587,0
+PLBC.US,D,20070821,000000,11.4573,11.4573,11.4573,11.4573,113.13116200664,0
+PLBC.US,D,20070822,000000,11.6354,11.9414,11.6354,11.6354,2790.9053627174,0
+PLBC.US,D,20070823,000000,11.9414,11.9414,11.6354,11.6354,1546.4625806443,0
+PLBC.US,D,20070824,000000,11.9414,12.084,11.8583,12.0552,1835.3510836256,0
+PLBC.US,D,20070827,000000,11.9929,12.1622,11.9929,12.1276,1125.2510221018,0
+PLBC.US,D,20070829,000000,12.1622,12.2523,11.9037,11.9037,2361.6130068886,0
+PLBC.US,D,20070830,000000,11.9137,12.2166,11.9137,12.1276,1293.937665451,0
+PLBC.US,D,20070904,000000,12.3513,12.3513,11.58,11.58,1078.7864377062,0
+PLBC.US,D,20070905,000000,11.5721,11.5721,11.5721,11.5721,168.68664334919,0
+PLBC.US,D,20070907,000000,11.3593,11.3593,10.7406,10.7406,1316.159857988,0
+PLBC.US,D,20070910,000000,11.1602,11.1602,11.0534,11.0534,221.21182570941,0
+PLBC.US,D,20070912,000000,10.7406,12.3681,10.7406,11.8147,3284.8440968357,0
+PLBC.US,D,20070913,000000,10.7672,10.7672,10.7672,10.7672,447.47414972269,0
+PLBC.US,D,20070917,000000,11.0009,11.4087,11.0009,11.4087,334.34298771605,0
+PLBC.US,D,20070918,000000,12.28,12.3591,11.8404,11.8404,639.39308526967,0
+PLBC.US,D,20070919,000000,11.7691,11.7691,11.7691,11.7691,113.13116200664,0
+PLBC.US,D,20070920,000000,11.3919,11.4009,11.3919,11.4009,363.63587787849,0
+PLBC.US,D,20070924,000000,11.1782,11.1782,10.4515,10.9633,1998.9872286709,0
+PLBC.US,D,20070926,000000,10.9633,10.9633,10.9633,10.9633,202.01993215472,0
+PLBC.US,D,20070927,000000,10.9633,10.9633,10.9633,10.9633,221.21182570941,0
+PLBC.US,D,20070928,000000,10.4346,10.4346,10.292,10.292,880.80690419456,0
+PLBC.US,D,20071001,000000,10.292,10.4713,10.292,10.4713,1142.4227163349,0
+PLBC.US,D,20071002,000000,10.5267,10.5267,10.5267,10.5267,113.13116200664,0
+PLBC.US,D,20071004,000000,10.5167,10.6069,10.5167,10.6069,556.56491308624,0
+PLBC.US,D,20071008,000000,10.6158,10.9563,10.6158,10.9563,784.84743642107,0
+PLBC.US,D,20071009,000000,10.7406,10.9633,10.7406,10.9633,799.99893133267,0
+PLBC.US,D,20071010,000000,11.1602,11.188,10.9633,10.9633,593.93860053486,0
+PLBC.US,D,20071011,000000,10.9633,11.188,10.9563,11.188,2607.0672244566,0
+PLBC.US,D,20071015,000000,10.9633,10.9633,10.9633,10.9633,334.34298771605,0
+PLBC.US,D,20071016,000000,10.8653,10.9563,10.8653,10.9563,394.94896736247,0
+PLBC.US,D,20071018,000000,10.7406,10.7406,10.7406,10.7406,538.38311919232,0
+PLBC.US,D,20071019,000000,10.7406,10.7406,10.3554,10.3554,943.43308316252,0
+PLBC.US,D,20071022,000000,10.3554,11.0098,10.292,11.0098,2711.1074895163,0
+PLBC.US,D,20071024,000000,10.7406,10.7474,10.7406,10.7406,670.70617475366,0
+PLBC.US,D,20071025,000000,10.7762,11.0979,10.7762,11.0979,761.61514422328,0
+PLBC.US,D,20071026,000000,11.188,11.6354,11.0979,11.6354,2143.4314801615,0
+PLBC.US,D,20071029,000000,12.3779,12.3779,11.8583,11.8583,9945.4412599766,0
+PLBC.US,D,20071101,000000,11.8583,12.2602,11.8583,11.9226,1455.5536111747,0
+PLBC.US,D,20071102,000000,11.4187,12.2523,10.8306,12.084,1877.7752693781,0
+PLBC.US,D,20071105,000000,10.9475,11.9929,10.9475,11.2336,35955.507524896,0
+PLBC.US,D,20071106,000000,11.9929,11.9929,11.2771,11.2771,658.58497882437,0
+PLBC.US,D,20071107,000000,11.188,11.8761,11.188,11.8761,1793.9369975339,0
+PLBC.US,D,20071108,000000,12.084,12.084,12.084,12.084,450.50444870502,0
+PLBC.US,D,20071109,000000,11.188,11.7068,11.188,11.681,3511.106420849,0
+PLBC.US,D,20071113,000000,11.6731,12.074,11.2158,12.074,3991.9138593772,0
+PLBC.US,D,20071114,000000,11.9929,11.9929,11.9929,11.9929,938.38258485865,0
+PLBC.US,D,20071115,000000,10.7406,11.9929,10.6494,11.4087,2615.1480217428,0
+PLBC.US,D,20071116,000000,11.7513,12.0206,11.7513,11.8503,1544.4423813228,0
+PLBC.US,D,20071119,000000,11.9671,11.983,10.9633,11.4573,11002.005505146,0
+PLBC.US,D,20071120,000000,11.6354,11.9741,11.4573,11.4573,10165.642986025,0
+PLBC.US,D,20071121,000000,11.0009,11.6354,10.7406,11.588,2975.753600639,0
+PLBC.US,D,20071123,000000,11.188,11.5464,10.5267,11.0098,2331.3100170654,0
+PLBC.US,D,20071126,000000,10.7326,11.5385,10.7326,11.3682,3654.5405726788,0
+PLBC.US,D,20071127,000000,11.6354,11.6354,10.7406,11.188,3140.3998453451,0
+PLBC.US,D,20071128,000000,11.188,11.188,11.1782,11.188,3110.0968555218,0
+PLBC.US,D,20071129,000000,11.188,11.6731,11.188,11.5721,16467.654769591,0
+PLBC.US,D,20071203,000000,11.6256,11.6444,11.6256,11.6444,221.21182570941,0
+PLBC.US,D,20071204,000000,11.6256,11.6354,11.6256,11.6354,221.21182570941,0
+PLBC.US,D,20071205,000000,11.5385,11.6354,11.5385,11.6354,492.92863445751,0
+PLBC.US,D,20071206,000000,11.6354,11.6354,11.6354,11.6354,2294.9464292776,0
+PLBC.US,D,20071210,000000,10.9831,11.8583,10.9563,11.8583,5662.6186982967,0
+PLBC.US,D,20071211,000000,11.8583,11.8583,11.7236,11.7236,1279.7962702001,0
+PLBC.US,D,20071212,000000,11.8226,11.8583,11.8226,11.8583,1080.8066370277,0
+PLBC.US,D,20071213,000000,11.0098,11.8583,11.0098,11.8583,1377.7759372952,0
+PLBC.US,D,20071214,000000,11.8583,11.9929,11.8583,11.9929,5436.3563742834,0
+PLBC.US,D,20071217,000000,11.9929,12.084,11.6354,12.084,1962.6236408831,0
+PLBC.US,D,20071218,000000,12.084,12.084,12.084,12.084,1044.4430492399,0
+PLBC.US,D,20071219,000000,11.2771,12.0552,11.198,12.0552,2090.9062978013,0
+PLBC.US,D,20071220,000000,12.0295,12.0295,11.7236,11.9929,7031.3037386449,0
+PLBC.US,D,20071221,000000,12.084,12.084,12.084,12.084,3277.7733992103,0
+PLBC.US,D,20071224,000000,11.8067,12.2701,11.8067,12.2701,2362.6231065494,0
+PLBC.US,D,20071226,000000,12.0295,12.2701,12.0028,12.2701,1194.9478986951,0
+PLBC.US,D,20071227,000000,12.0364,12.3077,11.9929,12.3077,18496.944988086,0
+PLBC.US,D,20071228,000000,12.3077,12.3077,12.3077,12.3077,860.60491097909,0
+PLBC.US,D,20071231,000000,11.9671,12.9591,11.6354,12.4225,12658.568948815,0
+PLBC.US,D,20080102,000000,12.8957,12.8957,12.3077,12.3077,447.47414972269,0
+PLBC.US,D,20080108,000000,12.084,12.084,11.6542,11.6542,893.93819978462,0
+PLBC.US,D,20080109,000000,11.6354,11.6354,11.6354,11.6354,113.13116200664,0
+PLBC.US,D,20080110,000000,10.8019,11.6256,10.8019,11.6256,334.34298771605,0
+PLBC.US,D,20080111,000000,11.4919,11.588,11.4919,11.588,765.65554286637,0
+PLBC.US,D,20080114,000000,11.5385,11.5385,11.188,11.188,770.70604117024,0
+PLBC.US,D,20080115,000000,11.188,11.2336,11.188,11.188,2176.7647689671,0
+PLBC.US,D,20080116,000000,10.786,10.786,10.7406,10.7406,1844.4419805726,0
+PLBC.US,D,20080117,000000,10.7406,11.188,9.26443,9.28928,3426.258049344,0
+PLBC.US,D,20080118,000000,9.84655,9.84655,8.72646,8.9502,10614.127235408,0
+PLBC.US,D,20080122,000000,9.15583,9.84655,9.15583,9.61093,9561.6033888827,0
+PLBC.US,D,20080123,000000,9.81685,9.84655,9.81685,9.84655,720.20105813156,0
+PLBC.US,D,20080124,000000,10.4188,10.7762,10.4188,10.7406,4876.7611622148,0
+PLBC.US,D,20080128,000000,10.0317,10.1059,10.0317,10.0961,1111.1096268509,0
+PLBC.US,D,20080129,000000,10.0227,10.9089,10.0227,10.7406,1041.4127502576,0
+PLBC.US,D,20080130,000000,10.4713,10.4713,10.4713,10.4713,221.21182570941,0
+PLBC.US,D,20080131,000000,10.6069,10.6069,10.4188,10.4713,2228.2798516665,0
+PLBC.US,D,20080201,000000,10.7406,11.188,10.7406,11.188,221.21182570941,0
+PLBC.US,D,20080204,000000,11.188,11.9315,11.188,11.9315,2324.23931944,0
+PLBC.US,D,20080206,000000,11.6642,11.6642,11.0534,11.0534,1327.2709542565,0
+PLBC.US,D,20080208,000000,11.0534,11.0534,11.0534,11.0534,476.76703988513,0
+PLBC.US,D,20080211,000000,10.9633,10.9633,10.9633,10.9633,379.79747245087,0
+PLBC.US,D,20080212,000000,10.786,10.786,10.786,10.786,780.80703777798,0
+PLBC.US,D,20080213,000000,10.7406,11.5009,10.7406,11.4087,2081.8154008543,0
+PLBC.US,D,20080215,000000,10.9633,11.588,10.9633,11.588,1908.0782592013,0
+PLBC.US,D,20080219,000000,11.0365,11.6354,11.0365,11.3306,3134.3392473804,0
+PLBC.US,D,20080220,000000,11.4087,11.5009,11.0979,11.0979,1377.7759372952,0
+PLBC.US,D,20080222,000000,11.188,11.4087,11.188,11.188,15904.01915888,0
+PLBC.US,D,20080225,000000,11.188,11.188,11.188,11.188,221.21182570941,0
+PLBC.US,D,20080226,000000,11.4087,11.4087,11.4009,11.4009,682.82737068294,0
+PLBC.US,D,20080227,000000,11.6354,11.6354,11.2771,11.2771,1725.2502206013,0
+PLBC.US,D,20080228,000000,11.1602,11.6354,11.1514,11.1514,867.6756086045,0
+PLBC.US,D,20080229,000000,11.1514,11.6354,11.1414,11.6354,18005.026453289,0
+PLBC.US,D,20080303,000000,11.188,11.286,11.188,11.286,556.56491308624,0
+PLBC.US,D,20080307,000000,11.0979,11.0979,10.9633,11.0979,1987.8761324024,0
+PLBC.US,D,20080311,000000,11.5009,11.5009,11.0979,11.0979,921.2108906255,0
+PLBC.US,D,20080312,000000,11.188,11.4919,11.188,11.4473,6464.6378289509,0
+PLBC.US,D,20080313,000000,11.5009,11.5009,11.5009,11.5009,891.91800046307,0
+PLBC.US,D,20080314,000000,11.5009,11.5009,11.5009,11.5009,858.58471165754,0
+PLBC.US,D,20080317,000000,10.992,11.6354,10.5623,11.5009,5225.2455451817,0
+PLBC.US,D,20080318,000000,11.6354,11.6354,11.5009,11.6354,929.29168791169,0
+PLBC.US,D,20080319,000000,10.8306,11.4009,10.8306,11.2771,15781.797099926,0
+PLBC.US,D,20080320,000000,11.1158,11.6354,11.1158,11.4087,1653.5331446863,0
+PLBC.US,D,20080324,000000,11.4087,11.6354,11.188,11.4919,2428.2795844997,0
+PLBC.US,D,20080325,000000,11.6354,11.6354,11.4087,11.4087,977.77647162882,0
+PLBC.US,D,20080326,000000,11.3207,11.3207,11.188,11.188,1853.5328775195,0
+PLBC.US,D,20080327,000000,11.188,11.6354,11.188,11.4573,9161.6039232163,0
+PLBC.US,D,20080328,000000,10.7406,11.6354,10.7406,11.6354,2407.0674916234,0
+PLBC.US,D,20080331,000000,11.188,11.6354,11.188,11.6354,918.18059164318,0
+PLBC.US,D,20080401,000000,11.188,11.6354,11.188,11.6354,1373.7355386521,0
+PLBC.US,D,20080402,000000,11.4919,12.084,11.4919,12.084,3376.7631659661,0
+PLBC.US,D,20080403,000000,11.3593,11.8503,11.3593,11.7691,5667.6691966005,0
+PLBC.US,D,20080404,000000,11.188,11.8404,11.188,11.7691,3376.7631659661,0
+PLBC.US,D,20080407,000000,11.198,11.8404,11.198,11.7068,1855.5530768411,0
+PLBC.US,D,20080408,000000,11.4087,12.0206,11.4087,11.8583,1078.7864377062,0
+PLBC.US,D,20080409,000000,11.8147,11.8147,11.8147,11.8147,1445.452614567,0
+PLBC.US,D,20080410,000000,11.4087,11.9741,11.4087,11.8583,1971.71453783,0
+PLBC.US,D,20080411,000000,11.6354,11.8583,11.4285,11.8583,1413.1294254222,0
+PLBC.US,D,20080414,000000,11.198,12.0107,11.188,11.9493,1954.5428435969,0
+PLBC.US,D,20080415,000000,11.4087,11.9929,11.198,11.8147,2374.7443024787,0
+PLBC.US,D,20080416,000000,11.8503,12.0652,11.8305,11.9493,2069.6942049251,0
+PLBC.US,D,20080417,000000,11.779,12.074,11.779,11.9493,1061.614743473,0
+PLBC.US,D,20080418,000000,12.074,12.074,11.9493,11.9493,949.49368112716,0
+PLBC.US,D,20080421,000000,13.1393,13.364,11.4187,11.4187,2142.4213805008,0
+PLBC.US,D,20080422,000000,11.198,11.198,11.188,11.188,447.47414972269,0
+PLBC.US,D,20080423,000000,10.9633,10.9633,10.9633,10.9633,113.13116200664,0
+PLBC.US,D,20080424,000000,10.9633,10.9633,10.9633,10.9633,113.13116200664,0
+PLBC.US,D,20080430,000000,10.7474,10.7474,10.7406,10.7406,447.47414972269,0
+PLBC.US,D,20080501,000000,11.7068,11.7068,11.7068,11.7068,442.42365141883,0
+PLBC.US,D,20080505,000000,11.5543,11.5543,10.7406,10.7406,593.93860053486,0
+PLBC.US,D,20080506,000000,11.58,11.58,11.5385,11.5721,670.70617475366,0
+PLBC.US,D,20080507,000000,10.7406,10.7406,10.7406,10.7406,390.90856871937,0
+PLBC.US,D,20080508,000000,10.9089,10.9089,10.9089,10.9089,221.21182570941,0
+PLBC.US,D,20080509,000000,10.8019,10.8306,10.8019,10.8306,742.42325066858,0
+PLBC.US,D,20080512,000000,10.7762,11.188,10.7762,11.188,643.43348391277,0
+PLBC.US,D,20080513,000000,11.188,11.5464,10.7474,10.7474,1955.5529432576,0
+PLBC.US,D,20080514,000000,11.1782,11.1782,11.1782,11.1782,309.09049619671,0
+PLBC.US,D,20080515,000000,11.1414,11.1414,10.7406,10.7406,530.30232190613,0
+PLBC.US,D,20080516,000000,10.9089,11.3919,10.9089,10.9475,992.92796654043,0
+PLBC.US,D,20080519,000000,11.4087,11.4087,10.8405,10.8563,1213.1296925891,0
+PLBC.US,D,20080520,000000,10.786,10.8306,10.786,10.8306,334.34298771605,0
+PLBC.US,D,20080521,000000,10.786,10.786,10.786,10.786,296.96930026743,0
+PLBC.US,D,20080523,000000,10.7406,10.7406,10.7406,10.7406,244.44411790721,0
+PLBC.US,D,20080527,000000,10.7406,10.7406,10.5267,10.7406,1536.3615840366,0
+PLBC.US,D,20080528,000000,10.6069,10.6069,9.95248,9.95248,1773.7350043184,0
+PLBC.US,D,20080529,000000,10.0961,10.5791,9.95248,9.95248,1367.6749406874,0
+PLBC.US,D,20080530,000000,10.5722,10.5722,9.85645,9.85645,1145.4530153172,0
+PLBC.US,D,20080602,000000,10.4515,10.4801,10.3376,10.4801,1038.3824512752,0
+PLBC.US,D,20080604,000000,10.3376,10.3376,10.3376,10.3376,323.23189144754,0
+PLBC.US,D,20080609,000000,10.4188,10.4188,10.4188,10.4188,309.09049619671,0
+PLBC.US,D,20080610,000000,10.292,10.5167,10.292,10.5167,1508.078793535,0
+PLBC.US,D,20080611,000000,10.4801,10.4801,10.204,10.204,415.15096057794,0
+PLBC.US,D,20080612,000000,10.204,10.2128,10.204,10.204,780.80703777798,0
+PLBC.US,D,20080616,000000,10.6494,10.7474,9.9693,10.7474,841.41301742439,0
+PLBC.US,D,20080617,000000,9.80695,10.8306,9.80695,10.8306,556.56491308624,0
+PLBC.US,D,20080623,000000,9.61093,10.7406,9.61093,9.78121,2255.5525425074,0
+PLBC.US,D,20080624,000000,9.76439,9.76439,9.25553,9.26443,1705.0482273858,0
+PLBC.US,D,20080625,000000,10.1673,10.1673,9.4169,9.49708,334.34298771605,0
+PLBC.US,D,20080630,000000,9.48917,9.51194,9.48917,9.51194,334.34298771605,0
+PLBC.US,D,20080701,000000,10.0772,10.0772,10.0772,10.0772,334.34298771605,0
+PLBC.US,D,20080703,000000,9.49708,9.61093,9.25553,9.59509,1648.4826463825,0
+PLBC.US,D,20080707,000000,10.4801,10.696,10.4801,10.696,221.21182570941,0
+PLBC.US,D,20080714,000000,10.292,10.292,10.292,10.292,234.34312129947,0
+PLBC.US,D,20080715,000000,8.69063,9.89903,8.46689,9.80695,8148.4739634604,0
+PLBC.US,D,20080716,000000,9.08346,10.5623,8.51173,9.39789,12029.276860152,0
+PLBC.US,D,20080717,000000,9.85645,10.1139,9.44461,9.92674,8114.1305749941,0
+PLBC.US,D,20080718,000000,9.78914,10.5167,9.39789,10.2832,4965.6499323629,0
+PLBC.US,D,20080721,000000,9.84655,10.2832,9.83666,9.90893,9146.4524283047,0
+PLBC.US,D,20080722,000000,9.93466,9.97925,9.58717,9.75547,2893.9355281163,0
+PLBC.US,D,20080723,000000,9.74656,10.0139,9.74656,9.77231,5508.0734501983,0
+PLBC.US,D,20080724,000000,9.71092,10.0415,8.02822,8.50293,15843.413179234,0
+PLBC.US,D,20080725,000000,8.81626,9.30779,8.81626,8.97733,3465.6519361141,0
+PLBC.US,D,20080728,000000,8.9502,9.26443,8.72646,8.9502,3546.459908976,0
+PLBC.US,D,20080729,000000,9.13128,9.13128,8.81626,9.0298,1721.2098219582,0
+PLBC.US,D,20080730,000000,8.9502,9.13979,8.73567,8.77112,6117.1635456448,0
+PLBC.US,D,20080731,000000,8.9502,9.10247,8.9502,8.9502,1983.8357337593,0
+PLBC.US,D,20080801,000000,8.9502,9.45154,8.93139,9.39789,11970.691079828,0
+PLBC.US,D,20080804,000000,9.39789,9.39789,9.38897,9.39789,556.56491308624,0
+PLBC.US,D,20080806,000000,9.38897,9.38897,9.38897,9.38897,780.80703777798,0
+PLBC.US,D,20080807,000000,9.02337,9.02337,9.02337,9.02337,1061.614743473,0
+PLBC.US,D,20080808,000000,9.0298,9.28086,8.51173,8.53856,3969.6916668402,0
+PLBC.US,D,20080811,000000,9.24671,9.24671,8.50293,8.50293,11075.742780382,0
+PLBC.US,D,20080812,000000,8.53856,8.53856,8.53856,8.53856,485.85793683209,0
+PLBC.US,D,20080814,000000,8.58351,8.9502,8.5744,8.8616,1980.805434777,0
+PLBC.US,D,20080815,000000,9.27304,9.27304,9.27304,9.27304,371.71667516468,0
+PLBC.US,D,20080818,000000,8.96803,9.15583,8.9502,8.95941,6738.3748370205,0
+PLBC.US,D,20080820,000000,8.95941,9.17316,8.95941,9.17316,2030.3003181549,0
+PLBC.US,D,20080821,000000,9.05782,9.17316,9.05782,9.17316,2401.0068936588,0
+PLBC.US,D,20080822,000000,9.29889,9.29889,9.04812,9.07395,1451.5132125316,0
+PLBC.US,D,20080825,000000,9.29889,9.33413,8.95941,9.30779,2297.9767282599,0
+PLBC.US,D,20080826,000000,9.37026,9.39789,9.36066,9.39789,1998.9872286709,0
+PLBC.US,D,20080827,000000,9.14741,9.14741,9.14741,9.14741,273.73700806964,0
+PLBC.US,D,20080828,000000,9.04812,9.04812,9.04812,9.04812,113.13116200664,0
+PLBC.US,D,20080829,000000,9.20889,9.38897,9.20889,9.38897,670.70617475366,0
+PLBC.US,D,20080902,000000,8.98624,9.39789,8.98624,9.39789,2202.0172604864,0
+PLBC.US,D,20080903,000000,9.10247,9.37026,9.10247,9.37026,596.96889951718,0
+PLBC.US,D,20080904,000000,9.20889,9.78914,9.20889,9.78914,1133.331819388,0
+PLBC.US,D,20080905,000000,9.4169,9.71092,9.30779,9.38897,4099.99452308,0
+PLBC.US,D,20080908,000000,9.64063,9.64063,9.39789,9.39789,1165.6550085327,0
+PLBC.US,D,20080909,000000,9.39789,9.40699,8.9502,9.39789,4621.2059480391,0
+PLBC.US,D,20080911,000000,9.4169,9.73072,8.99574,9.73072,1926.2600530952,0
+PLBC.US,D,20080912,000000,9.73766,9.73766,9.6931,9.6931,642.423384252,0
+PLBC.US,D,20080915,000000,9.18186,9.72083,8.72646,8.95941,2763.6326718765,0
+PLBC.US,D,20080916,000000,9.46144,10.7048,9.10247,9.29889,3461.611537471,0
+PLBC.US,D,20080917,000000,9.47926,9.47926,9.47926,9.47926,912.11999367854,0
+PLBC.US,D,20080918,000000,9.40699,9.43471,8.77112,9.35274,7888.8783506416,0
+PLBC.US,D,20080919,000000,8.9502,9.47926,8.9502,9.47926,2512.1178563439,0
+PLBC.US,D,20080922,000000,9.05782,9.48917,8.72646,9.2186,5568.6794298447,0
+PLBC.US,D,20080923,000000,9.38897,9.48917,9.2186,9.48917,2544.4410454886,0
+PLBC.US,D,20080924,000000,9.38897,9.48917,9.38897,9.48917,1929.2903520775,0
+PLBC.US,D,20080925,000000,9.27304,9.48917,9.27304,9.48917,891.91800046307,0
+PLBC.US,D,20080926,000000,9.39789,9.39789,9.39789,9.39789,280.80770569505,0
+PLBC.US,D,20080929,000000,8.9502,9.17316,8.9502,9.17316,2590.9056298842,0
+PLBC.US,D,20080930,000000,8.99574,9.17316,8.99574,9.17316,2515.1481553262,0
+PLBC.US,D,20081001,000000,8.9502,9.80695,8.9502,9.506,19922.195609437,0
+PLBC.US,D,20081003,000000,8.95941,9.66835,8.95941,9.64063,2484.845165503,0
+PLBC.US,D,20081006,000000,9.17316,9.66835,9.17316,9.62083,2569.693537008,0
+PLBC.US,D,20081007,000000,9.03842,9.66835,9.03842,9.62083,2594.9460285273,0
+PLBC.US,D,20081008,000000,9.03842,9.84655,8.50293,9.84655,9914.1281704927,0
+PLBC.US,D,20081009,000000,9.62083,9.62083,9.17316,9.17316,1737.3714165306,0
+PLBC.US,D,20081010,000000,9.17316,9.18186,8.05505,9.17316,6236.3553056161,0
+PLBC.US,D,20081013,000000,8.99574,9.39789,8.91368,8.91368,7810.0905771013,0
+PLBC.US,D,20081014,000000,8.9502,8.9502,8.9502,8.9502,1674.7452375626,0
+PLBC.US,D,20081015,000000,8.60965,8.9502,8.60965,8.9502,1460.6041094786,0
+PLBC.US,D,20081016,000000,8.9502,8.9502,8.89586,8.90427,2562.6228393826,0
+PLBC.US,D,20081017,000000,8.9502,8.9502,8.9502,8.9502,2449.4916773759,0
+PLBC.US,D,20081020,000000,8.9502,8.9502,8.44907,8.9502,3107.0665565395,0
+PLBC.US,D,20081021,000000,8.9502,8.9502,8.9502,8.9502,1439.3920166023,0
+PLBC.US,D,20081022,000000,8.50293,8.9502,8.50293,8.9502,2586.8652312411,0
+PLBC.US,D,20081023,000000,8.9502,8.9502,8.9502,8.9502,1111.1096268509,0
+PLBC.US,D,20081024,000000,8.9502,8.9502,8.09109,8.9502,1792.9268978731,0
+PLBC.US,D,20081027,000000,8.34146,8.9502,8.34146,8.9502,2153.5324767693,0
+PLBC.US,D,20081028,000000,8.9502,8.9502,8.06426,8.06426,1302.0184627371,0
+PLBC.US,D,20081029,000000,8.49362,8.49362,8.05505,8.05505,10758.5714869,0
+PLBC.US,D,20081030,000000,8.49362,9.0298,8.43124,9.0298,35348.437628771,0
+PLBC.US,D,20081031,000000,9.0298,9.17316,8.95941,8.95941,3198.9856256699,0
+PLBC.US,D,20081103,000000,8.09109,8.0997,8.06426,8.0997,605.04969680337,0
+PLBC.US,D,20081104,000000,8.9502,8.9502,8.9502,8.9502,481.817538189,0
+PLBC.US,D,20081105,000000,8.9502,8.9502,8.9502,8.9502,1314.1396586664,0
+PLBC.US,D,20081112,000000,8.18939,8.18939,7.41966,7.41966,1564.6443745383,0
+PLBC.US,D,20081113,000000,8.08197,8.08197,7.41966,7.72399,2871.7133355793,0
+PLBC.US,D,20081114,000000,7.56292,8.82447,7.5539,7.71509,7690.89881713,0
+PLBC.US,D,20081117,000000,8.69063,8.71756,4.51084,4.51084,23950.473056602,0
+PLBC.US,D,20081118,000000,4.51976,5.37006,4.51084,5.14633,16431.291181804,0
+PLBC.US,D,20081119,000000,5.19097,5.95199,4.92269,5.5939,9739.3809291788,0
+PLBC.US,D,20081120,000000,4.49283,6.48886,4.4752,5.81764,14166.647742349,0
+PLBC.US,D,20081121,000000,4.4752,5.85339,3.40105,5.74607,19051.489701851,0
+PLBC.US,D,20081124,000000,5.62964,6.57856,5.62964,6.57856,113.13116200664,0
+PLBC.US,D,20081125,000000,6.65004,6.65004,6.01456,6.01456,354.54498093153,0
+PLBC.US,D,20081201,000000,6.07703,6.7036,6.07703,6.28304,1121.2106234587,0
+PLBC.US,D,20081202,000000,6.07703,6.07703,6.07703,6.07703,168.68664334919,0
+PLBC.US,D,20081203,000000,6.04139,6.63222,6.04139,6.26513,1446.4627142278,0
+PLBC.US,D,20081204,000000,6.26513,6.48886,6.26513,6.37264,2967.6728033528,0
+PLBC.US,D,20081205,000000,6.66806,6.69479,6.30997,6.30997,1441.4122159239,0
+PLBC.US,D,20081208,000000,6.47996,6.47996,6.47996,6.47996,113.13116200664,0
+PLBC.US,D,20081209,000000,6.47996,6.47996,6.47996,6.47996,726.2616560962,0
+PLBC.US,D,20081210,000000,6.48886,6.49787,6.48886,6.48886,1176.7661048012,0
+PLBC.US,D,20081211,000000,6.68577,6.68577,6.48886,6.48886,334.34298771605,0
+PLBC.US,D,20081215,000000,6.68577,6.87357,6.53352,6.87357,3283.8339971749,0
+PLBC.US,D,20081216,000000,6.49787,7.07049,6.49787,6.63222,1476.765704051,0
+PLBC.US,D,20081217,000000,6.60509,6.96327,6.4264,6.7127,3023.2282846953,0
+PLBC.US,D,20081218,000000,7.10643,7.10643,7.10643,7.10643,113.13116200664,0
+PLBC.US,D,20081219,000000,6.68577,7.10643,6.48886,6.57856,2827.2689505052,0
+PLBC.US,D,20081222,000000,7.05277,7.05277,7.00802,7.00802,381.81767177241,0
+PLBC.US,D,20081223,000000,7.10643,7.10643,7.00802,7.0797,2324.23931944,0
+PLBC.US,D,20081226,000000,7.04366,7.04366,6.48886,6.48886,940.4027841802,0
+PLBC.US,D,20081229,000000,6.84695,6.84695,6.48886,6.51569,810.09992794041,0
+PLBC.US,D,20081230,000000,6.5247,6.93634,5.37006,6.48886,21574.718654463,0
+PLBC.US,D,20081231,000000,6.48886,6.7127,6.04139,6.7127,30514.100652309,0
+PLBC.US,D,20090102,000000,6.48886,6.54272,6.26513,6.54272,12576.750876292,0
+PLBC.US,D,20090105,000000,6.93634,6.93634,6.93634,6.93634,2297.9767282599,0
+PLBC.US,D,20090106,000000,6.93634,6.93634,6.93634,6.93634,221.21182570941,0
+PLBC.US,D,20090107,000000,6.93634,6.93634,6.93634,6.93634,296.96930026743,0
+PLBC.US,D,20090108,000000,6.93634,6.93634,6.93634,6.93634,343.43388466302,0
+PLBC.US,D,20090109,000000,6.98119,6.9901,6.49787,6.51569,5434.3361749618,0
+PLBC.US,D,20090112,000000,6.93634,6.93634,6.93634,6.93634,780.80703777798,0
+PLBC.US,D,20090113,000000,6.93634,6.93634,6.93634,6.93634,865.65540928296,0
+PLBC.US,D,20090114,000000,6.94536,6.94536,6.46213,6.46213,2478.7845675384,0
+PLBC.US,D,20090115,000000,6.2471,6.44431,4.51976,6.44431,4464.6405006192,0
+PLBC.US,D,20090120,000000,6.26513,6.86477,5.94287,6.45313,8266.655623771,0
+PLBC.US,D,20090121,000000,4.73449,6.44431,4.73449,6.44431,9540.3912960064,0
+PLBC.US,D,20090122,000000,5.08366,5.88021,5.08366,5.88021,1030.301653989,0
+PLBC.US,D,20090123,000000,6.26513,6.26513,5.28067,5.28957,626.26178967962,0
+PLBC.US,D,20090126,000000,5.14633,5.41501,5.11069,5.11069,2894.9456277771,0
+PLBC.US,D,20090127,000000,5.10167,5.10167,5.10167,5.10167,221.21182570941,0
+PLBC.US,D,20090128,000000,5.10167,5.54916,5.10167,5.10167,2804.0366583075,0
+PLBC.US,D,20090129,000000,4.51084,4.51976,4.51084,4.51976,221.21182570941,0
+PLBC.US,D,20090130,000000,5.81764,6.22929,5.81764,6.22929,870.70590758682,0
+PLBC.US,D,20090202,000000,5.89833,5.89833,4.54668,4.5646,472.72664124203,0
+PLBC.US,D,20090203,000000,4.92269,4.92269,4.92269,4.92269,168.68664334919,0
+PLBC.US,D,20090204,000000,4.92269,4.93169,4.91367,4.91367,1484.8465013372,0
+PLBC.US,D,20090205,000000,4.62717,4.62717,4.5737,4.59163,1173.7358058189,0
+PLBC.US,D,20090206,000000,4.51976,4.53777,4.51976,4.52886,1620.1998558808,0
+PLBC.US,D,20090209,000000,5.03881,5.06593,4.95833,5.01208,4774.7410964767,0
+PLBC.US,D,20090210,000000,5.39689,5.39689,5.37006,5.37006,472.72664124203,0
+PLBC.US,D,20090211,000000,5.37006,5.37006,5.37006,5.37006,831.31202081665,0
+PLBC.US,D,20090212,000000,5.37006,5.39689,5.37006,5.37006,2612.1177227605,0
+PLBC.US,D,20090213,000000,5.37006,6.26513,5.37006,6.22929,3040.3999789285,0
+PLBC.US,D,20090217,000000,5.45966,5.45966,5.45966,5.45966,1370.7052396697,0
+PLBC.US,D,20090218,000000,5.45966,5.81764,5.45966,5.81764,168.68664334919,0
+PLBC.US,D,20090219,000000,6.22067,6.22067,6.01456,6.02366,2153.5324767693,0
+PLBC.US,D,20090220,000000,5.46857,5.46857,5.37006,5.37006,3976.7623644656,0
+PLBC.US,D,20090223,000000,6.19364,6.19364,5.93407,5.95199,780.80703777798,0
+PLBC.US,D,20090226,000000,5.38789,5.38789,5.37006,5.37006,1763.6340077107,0
+PLBC.US,D,20090227,000000,5.37006,6.19364,4.94951,5.37006,6108.0726486978,0
+PLBC.US,D,20090302,000000,4.92269,4.92269,4.92269,4.92269,194.9492345293,0
+PLBC.US,D,20090303,000000,5.02119,5.03881,4.48411,4.48411,1228.2811875007,0
+PLBC.US,D,20090304,000000,5.34303,5.37006,5.33443,5.35234,5736.3559735331,0
+PLBC.US,D,20090305,000000,5.37006,5.37006,5.37006,5.37006,14977.75776995,0
+PLBC.US,D,20090306,000000,5.37006,5.37006,5.37006,5.37006,3350.500574786,0
+PLBC.US,D,20090309,000000,5.36106,5.37006,4.53777,5.37006,10676.753414377,0
+PLBC.US,D,20090310,000000,5.01208,5.01208,4.92269,4.92269,447.47414972269,0
+PLBC.US,D,20090311,000000,4.4752,4.4752,4.20652,4.20652,6277.7693917078,0
+PLBC.US,D,20090312,000000,4.4752,4.4752,4.4752,4.4752,308.08039653594,0
+PLBC.US,D,20090313,000000,4.4659,4.4752,4.45729,4.4752,1052.5238465261,0
+PLBC.US,D,20090317,000000,4.4752,4.4752,3.98287,3.98287,2709.0872901947,0
+PLBC.US,D,20090318,000000,3.93803,4.4659,3.40105,4.27809,4097.9743237584,0
+PLBC.US,D,20090319,000000,4.17969,4.24226,3.71459,3.71459,5998.9818853343,0
+PLBC.US,D,20090320,000000,3.55321,3.80369,3.5352,3.66964,2233.3303499704,0
+PLBC.US,D,20090323,000000,4.02753,4.4752,3.66964,4.4752,4116.1561176523,0
+PLBC.US,D,20090325,000000,4.91367,4.91367,4.8422,4.8422,1274.7457718963,0
+PLBC.US,D,20090327,000000,4.88684,4.88684,4.4752,4.4752,1068.6854410984,0
+PLBC.US,D,20090330,000000,4.92269,4.92269,4.91367,4.91367,447.47414972269,0
+PLBC.US,D,20090331,000000,4.91367,5.36106,4.91367,5.36106,1956.5630429184,0
+PLBC.US,D,20090401,000000,4.4752,5.33443,4.0992,5.33443,3002.0161918191,0
+PLBC.US,D,20090402,000000,4.53777,4.78834,4.52886,4.60954,691.9182676299,0
+PLBC.US,D,20090406,000000,4.45729,4.45729,3.90229,3.90229,334.34298771605,0
+PLBC.US,D,20090408,000000,4.287,4.4752,3.92922,4.31403,2673.7338020677,0
+PLBC.US,D,20090413,000000,4.25136,4.5646,4.25136,4.5646,1972.7246374908,0
+PLBC.US,D,20090414,000000,5.19097,5.19097,5.19097,5.19097,168.68664334919,0
+PLBC.US,D,20090415,000000,5.14633,5.14633,4.98516,4.98516,795.95853268958,0
+PLBC.US,D,20090420,000000,4.72567,4.72567,4.72567,4.72567,113.13116200664,0
+PLBC.US,D,20090421,000000,3.67845,5.18226,3.67845,5.15533,2402.0169933196,0
+PLBC.US,D,20090422,000000,4.4752,4.4752,4.4752,4.4752,447.47414972269,0
+PLBC.US,D,20090423,000000,4.6542,5.16434,4.6542,5.16434,447.47414972269,0
+PLBC.US,D,20090427,000000,5.13741,5.13741,5.13741,5.13741,494.94883377905,0
+PLBC.US,D,20090428,000000,4.77062,4.77062,4.74369,4.74369,447.47414972269,0
+PLBC.US,D,20090430,000000,4.58271,5.04802,4.4752,4.4752,2104.0375933914,0
+PLBC.US,D,20090504,000000,4.4752,4.4752,4.4752,4.4752,517.17102631607,0
+PLBC.US,D,20090508,000000,4.4659,4.4659,4.4659,4.4659,491.91853479673,0
+PLBC.US,D,20090511,000000,4.34086,4.34086,3.7234,3.7234,7503.0202802261,0
+PLBC.US,D,20090514,000000,4.17087,4.17087,4.17087,4.17087,168.68664334919,0
+PLBC.US,D,20090515,000000,3.7234,4.43946,3.7234,4.43946,1061.614743473,0
+PLBC.US,D,20090518,000000,3.75903,3.76824,3.7321,3.7321,992.92796654043,0
+PLBC.US,D,20090520,000000,4.26938,4.26938,3.40105,3.40105,4501.0040884071,0
+PLBC.US,D,20090521,000000,3.58004,3.9113,3.57113,3.80369,5359.5888000646,0
+PLBC.US,D,20090522,000000,3.6336,3.6336,3.6336,3.6336,113.13116200664,0
+PLBC.US,D,20090526,000000,3.41006,3.41006,3.41006,3.41006,334.34298771605,0
+PLBC.US,D,20090527,000000,3.41006,3.41006,3.41006,3.41006,492.92863445751,0
+PLBC.US,D,20090528,000000,3.40105,3.40105,3.40105,3.40105,221.21182570941,0
+PLBC.US,D,20090529,000000,4.31403,4.31403,4.31403,4.31403,987.87746823656,0
+PLBC.US,D,20090601,000000,3.58004,3.97377,3.58004,3.71459,2615.1480217428,0
+PLBC.US,D,20090604,000000,3.75013,3.75013,3.75013,3.75013,334.34298771605,0
+PLBC.US,D,20090605,000000,3.96506,4.36769,3.96506,4.34086,6663.6274621233,0
+PLBC.US,D,20090609,000000,4.23344,4.23344,4.23344,4.23344,113.13116200664,0
+PLBC.US,D,20090610,000000,4.33175,4.33175,3.7321,3.7321,1564.6443745383,0
+PLBC.US,D,20090611,000000,4.36769,4.3766,3.58004,3.58004,1873.734870735,0
+PLBC.US,D,20090615,000000,4.43946,4.4659,4.11702,4.4659,1958.58324224,0
+PLBC.US,D,20090616,000000,3.59806,4.07217,3.59806,4.05436,1302.0184627371,0
+PLBC.US,D,20090617,000000,3.60697,3.6336,3.60697,3.6336,221.21182570941,0
+PLBC.US,D,20090618,000000,3.58906,3.58906,3.58906,3.58906,238.38351994256,0
+PLBC.US,D,20090619,000000,4.04534,4.04534,4.04534,4.04534,124.24225827515,0
+PLBC.US,D,20090623,000000,3.58906,3.60697,3.58906,3.60697,1117.1702248156,0
+PLBC.US,D,20090624,000000,3.58906,3.58906,3.58906,3.58906,137.37355386521,0
+PLBC.US,D,20090625,000000,3.58906,3.61598,3.58004,3.58004,1351.513346115,0
+PLBC.US,D,20090630,000000,4.06336,4.4659,4.05436,4.4659,5154.5385689276,0
+PLBC.US,D,20090701,000000,3.66964,3.70527,3.58906,3.61598,1564.6443745383,0
+PLBC.US,D,20090702,000000,4.3766,4.3766,4.3766,4.3766,113.13116200664,0
+PLBC.US,D,20090713,000000,3.80369,4.02753,3.80369,4.02753,3521.2074174567,0
+PLBC.US,D,20090715,000000,4.02753,4.1887,4.02753,4.1887,3432.3186473086,0
+PLBC.US,D,20090716,000000,4.20652,4.4659,4.1977,4.4659,2755.5518745903,0
+PLBC.US,D,20090717,000000,4.34086,4.34086,4.34086,4.34086,556.56491308624,0
+PLBC.US,D,20090722,000000,4.02753,4.02753,3.60697,3.60697,3115.1473538257,0
+PLBC.US,D,20090724,000000,3.58906,3.59806,3.58906,3.58906,949.49368112716,0
+PLBC.US,D,20090727,000000,3.58906,3.58906,3.58906,3.58906,0,0
+PLBC.US,D,20090728,000000,3.58906,3.58906,3.58906,3.58906,0,0
+PLBC.US,D,20090729,000000,3.58906,3.58906,3.58906,3.58906,0,0
+PLBC.US,D,20090730,000000,3.58906,3.58906,3.58906,3.58906,0,0
+PLBC.US,D,20090731,000000,4.3856,4.43946,4.17969,4.43946,1005.0491624697,0
+PLBC.US,D,20090803,000000,4.02753,4.02753,4.02753,4.02753,347.47428330611,0
+PLBC.US,D,20090804,000000,4.02753,4.02753,3.62479,3.70527,1971.71453783,0
+PLBC.US,D,20090805,000000,3.71459,3.71459,3.71459,3.71459,503.02963106524,0
+PLBC.US,D,20090806,000000,3.71459,3.71459,3.71459,3.71459,0,0
+PLBC.US,D,20090807,000000,3.71459,3.71459,3.71459,3.71459,0,0
+PLBC.US,D,20090810,000000,3.71459,3.71459,3.71459,3.71459,0,0
+PLBC.US,D,20090811,000000,3.71459,3.71459,3.71459,3.71459,0,0
+PLBC.US,D,20090812,000000,3.71459,3.71459,3.71459,3.71459,0,0
+PLBC.US,D,20090813,000000,3.71459,3.71459,3.71459,3.71459,0,0
+PLBC.US,D,20090814,000000,3.71459,4.27809,3.71459,4.26037,1673.7351379018,0
+PLBC.US,D,20090817,000000,3.7234,3.7234,3.7234,3.7234,118.18166031051,0
+PLBC.US,D,20090818,000000,3.70527,3.71459,3.62479,3.71459,2538.380447524,0
+PLBC.US,D,20090819,000000,3.62479,3.62479,3.58004,3.58004,1201.0084966598,0
+PLBC.US,D,20090820,000000,3.58004,3.92011,3.57113,3.58004,4258.5801698214,0
+PLBC.US,D,20090821,000000,3.49074,3.49074,3.49074,3.49074,503.02963106524,0
+PLBC.US,D,20090824,000000,3.58004,3.58004,3.58004,3.58004,137.37355386521,0
+PLBC.US,D,20090825,000000,3.58004,3.58004,3.58004,3.58004,168.68664334919,0
+PLBC.US,D,20090826,000000,3.57113,3.57113,3.40105,3.40105,692.92836729067,0
+PLBC.US,D,20090827,000000,3.58004,3.58004,3.47273,3.47273,1228.2811875007,0
+PLBC.US,D,20090828,000000,3.40105,3.40105,3.40105,3.40105,2233.3303499704,0
+PLBC.US,D,20090831,000000,3.64281,3.66964,3.62479,3.6336,1547.4726803051,0
+PLBC.US,D,20090901,000000,3.6336,3.6336,3.6336,3.6336,0,0
+PLBC.US,D,20090904,000000,3.58004,3.58004,3.41006,3.41006,362.62577821771,0
+PLBC.US,D,20090909,000000,3.40105,3.40105,3.40105,3.40105,738.38285202549,0
+PLBC.US,D,20090910,000000,3.66083,3.66964,3.66083,3.66964,2208.077858451,0
+PLBC.US,D,20090911,000000,3.67845,3.67845,3.67845,3.67845,113.13116200664,0
+PLBC.US,D,20090914,000000,3.66964,3.66964,3.66964,3.66964,113.13116200664,0
+PLBC.US,D,20090915,000000,3.66964,3.66964,3.66964,3.66964,309.09049619671,0
+PLBC.US,D,20090916,000000,3.71459,3.79487,3.71459,3.79487,1819.1894890532,0
+PLBC.US,D,20090923,000000,3.79487,3.79487,3.79487,3.79487,315.15109416136,0
+PLBC.US,D,20090924,000000,3.79487,3.80369,3.79487,3.80369,2416.1583885704,0
+PLBC.US,D,20090925,000000,3.80369,3.80369,3.80369,3.80369,334.34298771605,0
+PLBC.US,D,20090928,000000,3.80369,3.80369,3.80369,3.80369,211.11082910168,0
+PLBC.US,D,20090929,000000,3.80369,3.80369,3.80369,3.80369,211.11082910168,0
+PLBC.US,D,20090930,000000,3.41006,3.41006,3.41006,3.41006,280.80770569505,0
+PLBC.US,D,20091001,000000,3.79487,3.80369,3.79487,3.80369,1702.0179284035,0
+PLBC.US,D,20091005,000000,3.80369,3.80369,3.40105,3.40105,2797.9760603428,0
+PLBC.US,D,20091009,000000,3.49074,3.49074,3.13256,3.13256,4437.3678097783,0
+PLBC.US,D,20091012,000000,3.95584,4.27809,3.24879,3.58004,2217.168755398,0
+PLBC.US,D,20091013,000000,3.57113,3.58004,3.49074,3.58004,1828.2803860002,0
+PLBC.US,D,20091014,000000,4.21563,4.25136,4.02753,4.02753,670.70617475366,0
+PLBC.US,D,20091016,000000,4.11702,4.287,4.11702,4.287,1663.6341412941,0
+PLBC.US,D,20091019,000000,3.80369,4.29611,3.80369,4.29611,1248.4831807161,0
+PLBC.US,D,20091020,000000,4.25136,4.25136,3.58004,3.58004,9304.0279753854,0
+PLBC.US,D,20091021,000000,3.6336,3.6336,3.58004,3.58004,1341.4123495073,0
+PLBC.US,D,20091022,000000,4.02753,4.02753,3.80369,3.80369,780.80703777798,0
+PLBC.US,D,20091023,000000,3.60697,3.61598,3.58004,3.58004,893.93819978462,0
+PLBC.US,D,20091027,000000,3.36541,4.11702,3.36541,4.11702,1173.7358058189,0
+PLBC.US,D,20091028,000000,4.26938,4.287,3.77696,4.02753,7229.2832721565,0
+PLBC.US,D,20091102,000000,4.1887,4.25136,3.92011,4.25136,1168.685307515,0
+PLBC.US,D,20091103,000000,3.58004,3.61598,3.57113,3.58004,3580.8032974423,0
+PLBC.US,D,20091104,000000,4.1977,4.1977,3.38313,3.38313,3672.7223665727,0
+PLBC.US,D,20091105,000000,3.42797,4.04534,3.42797,3.43689,2755.5518745903,0
+PLBC.US,D,20091109,000000,4.20652,4.24226,3.41897,4.24226,5877.7699260414,0
+PLBC.US,D,20091110,000000,3.62479,4.24226,3.60697,4.24226,5266.6596312734,0
+PLBC.US,D,20091111,000000,4.0098,4.01871,4.0098,4.01871,1228.2811875007,0
+PLBC.US,D,20091113,000000,3.39224,4.01871,3.36541,4.01871,1622.2200552024,0
+PLBC.US,D,20091116,000000,4.0098,4.0098,3.40105,3.40105,4057.5703373275,0
+PLBC.US,D,20091117,000000,3.95584,3.95584,3.42797,3.42797,6760.5970295576,0
+PLBC.US,D,20091118,000000,3.46372,3.58004,3.46372,3.58004,893.93819978462,0
+PLBC.US,D,20091119,000000,3.41006,3.48154,3.1685,3.40105,11225.237530176,0
+PLBC.US,D,20091120,000000,3.41006,3.41006,3.40105,3.40105,3017.1676867307,0
+PLBC.US,D,20091123,000000,3.40105,3.41006,3.40105,3.40105,2650.5015098699,0
+PLBC.US,D,20091125,000000,3.41006,3.41006,3.3564,3.41006,10894.934941104,0
+PLBC.US,D,20091130,000000,3.56223,3.58004,3.56223,3.58004,2516.158254987,0
+PLBC.US,D,20091201,000000,3.5444,3.5444,3.3564,3.3564,1286.8669678255,0
+PLBC.US,D,20091202,000000,3.36541,3.36541,3.3564,3.3564,1301.0083630764,0
+PLBC.US,D,20091203,000000,3.3564,3.36541,3.3564,3.3564,5384.8412915839,0
+PLBC.US,D,20091208,000000,3.49074,3.49074,3.49074,3.49074,142.42405216907,0
+PLBC.US,D,20091209,000000,3.5444,3.5444,3.3564,3.3564,1801.0076951593,0
+PLBC.US,D,20091210,000000,3.43689,3.43689,3.3564,3.3564,1393.9375318675,0
+PLBC.US,D,20091211,000000,3.3564,3.3564,3.15058,3.15058,4609.0847521098,0
+PLBC.US,D,20091214,000000,3.2668,3.40105,3.17721,3.40105,670.70617475366,0
+PLBC.US,D,20091216,000000,3.32937,3.33858,3.19513,3.19513,1436.36171762,0
+PLBC.US,D,20091217,000000,3.13256,3.13256,3.02514,3.02514,2931.3092155649,0
+PLBC.US,D,20091218,000000,2.95347,2.95347,2.90873,2.90873,1853.5328775195,0
+PLBC.US,D,20091221,000000,2.9895,2.99832,2.91783,2.94466,1345.4527481504,0
+PLBC.US,D,20091222,000000,2.81933,2.83704,2.81933,2.83704,447.47414972269,0
+PLBC.US,D,20091223,000000,2.8819,2.90873,2.82843,2.82843,1814.1389907493,0
+PLBC.US,D,20091228,000000,2.89971,2.89971,2.891,2.891,334.34298771605,0
+PLBC.US,D,20091229,000000,2.81933,2.85506,2.81933,2.85506,780.80703777798,0
+PLBC.US,D,20091230,000000,2.81933,2.81933,2.57767,2.57767,5896.9618195961,0
+PLBC.US,D,20091231,000000,2.63143,2.68508,2.57767,2.68508,12288.872472972,0
+PLBC.US,D,20100104,000000,2.68508,2.703,2.50609,2.59539,2010.0983249394,0
+PLBC.US,D,20100105,000000,2.71181,2.84636,2.71181,2.84636,2288.8858313129,0
+PLBC.US,D,20100108,000000,2.71181,3.0787,2.68508,2.68508,670.70617475366,0
+PLBC.US,D,20100111,000000,2.90873,2.92674,2.90873,2.90873,670.70617475366,0
+PLBC.US,D,20100114,000000,3.13256,3.13256,3.13256,3.13256,221.21182570941,0
+PLBC.US,D,20100115,000000,3.13256,3.13256,3.13256,3.13256,221.21182570941,0
+PLBC.US,D,20100120,000000,3.32937,3.38313,3.32937,3.3564,1853.5328775195,0
+PLBC.US,D,20100121,000000,3.15058,3.15058,3.04297,3.04297,674.74657339675,0
+PLBC.US,D,20100122,000000,2.9803,3.36541,2.9803,2.9803,636.36278628735,0
+PLBC.US,D,20100125,000000,2.9803,2.9895,2.95347,2.95347,1373.7355386521,0
+PLBC.US,D,20100127,000000,2.92674,2.92674,2.82843,2.82843,2345.4514123162,0
+PLBC.US,D,20100128,000000,3.32937,3.32937,2.82843,2.82843,780.80703777798,0
+PLBC.US,D,20100129,000000,3.31156,3.3564,2.82843,3.2668,1898.9873622543,0
+PLBC.US,D,20100201,000000,2.8819,3.13256,2.85506,2.87309,1345.4527481504,0
+PLBC.US,D,20100202,000000,2.86387,2.86387,2.69389,2.72983,2117.1688889814,0
+PLBC.US,D,20100205,000000,3.02514,3.03406,2.68508,2.68508,5735.3458738724,0
+PLBC.US,D,20100211,000000,2.68508,2.69389,2.68508,2.69389,533.33262088845,0
+PLBC.US,D,20100212,000000,2.68508,3.04297,2.68508,3.02514,9492.9166119501,0
+PLBC.US,D,20100216,000000,2.8014,2.8014,2.77457,2.77457,257.57541349726,0
+PLBC.US,D,20100217,000000,2.77457,2.77457,2.77457,2.77457,559.59521206856,0
+PLBC.US,D,20100219,000000,2.77457,2.86387,2.77457,2.86387,616.16079307188,0
+PLBC.US,D,20100223,000000,2.93566,2.93566,2.93566,2.93566,354.54498093153,0
+PLBC.US,D,20100226,000000,2.8014,2.86387,2.77457,2.77457,714.14046016692,0
+PLBC.US,D,20100301,000000,2.95347,3.31156,2.95347,3.28493,1360.604243062,0
+PLBC.US,D,20100302,000000,3.18622,3.18622,3.0787,3.0787,556.56491308624,0
+PLBC.US,D,20100303,000000,2.8014,2.85506,2.8014,2.85506,221.21182570941,0
+PLBC.US,D,20100305,000000,3.22196,3.22196,2.77457,2.77457,2644.4409119052,0
+PLBC.US,D,20100308,000000,2.78359,3.04297,2.77457,2.77457,1005.0491624697,0
+PLBC.US,D,20100309,000000,3.0787,3.0787,2.703,2.81933,827.27162217356,0
+PLBC.US,D,20100312,000000,2.68508,2.68508,2.68508,2.68508,1355.5537447581,0
+PLBC.US,D,20100315,000000,3.17721,3.17721,2.7926,2.7926,1832.3207846433,0
+PLBC.US,D,20100316,000000,2.71181,2.86387,2.71181,2.86387,316.16119382213,0
+PLBC.US,D,20100318,000000,3.01614,3.01614,2.68508,2.68508,554.54471376469,0
+PLBC.US,D,20100319,000000,2.68508,2.68508,2.68508,2.68508,2382.8250997649,0
+PLBC.US,D,20100322,000000,2.64013,2.68508,2.55103,2.55103,5941.4062046702,0
+PLBC.US,D,20100323,000000,2.55103,2.55103,1.97822,2.4166,40502.976197699,0
+PLBC.US,D,20100324,000000,2.09434,2.3271,2.03168,2.09434,17156.542738239,0
+PLBC.US,D,20100325,000000,2.06752,2.29116,2.03168,2.04069,9339.3814635125,0
+PLBC.US,D,20100329,000000,2.10326,2.1482,2.04069,2.1482,10180.794480937,0
+PLBC.US,D,20100330,000000,2.2376,2.36303,2.2376,2.36303,8014.1307085776,0
+PLBC.US,D,20100331,000000,2.38086,2.47926,2.2376,2.45243,7283.8286538383,0
+PLBC.US,D,20100401,000000,2.68508,2.68508,2.29116,2.29116,839.39281810284,0
+PLBC.US,D,20100405,000000,2.22869,2.29116,2.21959,2.29116,1188.8873007305,0
+PLBC.US,D,20100406,000000,2.43461,2.45243,2.30917,2.45243,3372.722767323,0
+PLBC.US,D,20100407,000000,2.46134,2.46134,2.46134,2.46134,1117.1702248156,0
+PLBC.US,D,20100408,000000,2.24681,2.46134,2.24681,2.4166,6642.415369247,0
+PLBC.US,D,20100409,000000,2.36303,2.46134,2.36303,2.4166,3274.7431002279,0
+PLBC.US,D,20100412,000000,2.46134,2.46134,2.25532,2.4166,2530.2996502378,0
+PLBC.US,D,20100413,000000,2.28244,2.3271,2.28244,2.3271,526.26192326303,0
+PLBC.US,D,20100414,000000,2.46134,2.68508,2.30057,2.30917,13640.385819086,0
+PLBC.US,D,20100415,000000,2.31799,2.31799,2.25532,2.25532,3295.9551931042,0
+PLBC.US,D,20100416,000000,2.29116,2.4166,2.29116,2.4166,1495.9575976057,0
+PLBC.US,D,20100420,000000,2.30057,2.36303,2.25532,2.36303,3033.3292813031,0
+PLBC.US,D,20100421,000000,2.30057,2.37174,2.30057,2.3271,4451.5092050292,0
+PLBC.US,D,20100422,000000,2.3271,2.37174,2.3271,2.37174,6496.9610180956,0
+PLBC.US,D,20100426,000000,2.6134,2.85506,2.44333,2.59539,7949.4843302881,0
+PLBC.US,D,20100428,000000,2.5149,2.59539,2.336,2.35383,7844.4339655676,0
+PLBC.US,D,20100429,000000,2.44333,2.66716,2.44333,2.55974,3280.8036981926,0
+PLBC.US,D,20100430,000000,2.52391,2.68508,2.46134,2.58667,3016.1575870699,0
+PLBC.US,D,20100503,000000,2.52391,2.84636,2.4256,2.47926,3987.8734607341,0
+PLBC.US,D,20100504,000000,2.46134,2.46134,2.46134,2.46134,556.56491308624,0
+PLBC.US,D,20100505,000000,2.48807,2.49718,2.48807,2.49718,334.34298771605,0
+PLBC.US,D,20100506,000000,2.50609,2.59539,2.46134,2.59539,1843.4318809118,0
+PLBC.US,D,20100510,000000,2.50609,2.95347,2.50609,2.77457,4804.0339866391,0
+PLBC.US,D,20100511,000000,2.77457,2.77457,2.77457,2.77457,5233.3263424679,0
+PLBC.US,D,20100512,000000,2.58667,2.77457,2.58667,2.77457,797.97873201113,0
+PLBC.US,D,20100513,000000,2.68508,2.72983,2.57767,2.72983,7086.8592199874,0
+PLBC.US,D,20100514,000000,2.72072,2.72983,2.72072,2.72983,1117.1702248156,0
+PLBC.US,D,20100517,000000,2.47036,2.68508,2.47036,2.59539,3089.8948623064,0
+PLBC.US,D,20100518,000000,2.72983,2.72983,2.6046,2.6046,363.63587787849,0
+PLBC.US,D,20100519,000000,2.48807,2.50609,2.4166,2.4166,2539.3905471848,0
+PLBC.US,D,20100520,000000,2.47036,2.55103,2.40759,2.40759,1484.8465013372,0
+PLBC.US,D,20100521,000000,2.28244,2.3271,2.28244,2.3271,2492.9259627892,0
+PLBC.US,D,20100524,000000,2.336,2.52391,2.3271,2.3271,1564.6443745383,0
+PLBC.US,D,20100525,000000,2.59539,3.03406,2.37174,2.90873,13184.830872077,0
+PLBC.US,D,20100526,000000,2.8819,2.8819,2.8819,2.8819,113.13116200664,0
+PLBC.US,D,20100527,000000,2.72072,2.77457,2.63143,2.77457,5364.6392983685,0
+PLBC.US,D,20100528,000000,2.49718,2.72072,2.49718,2.703,954.54417943103,0
+PLBC.US,D,20100601,000000,2.72983,2.72983,2.63143,2.63143,556.56491308624,0
+PLBC.US,D,20100602,000000,2.66716,2.68508,2.40759,2.40759,2930.2991159041,0
+PLBC.US,D,20100607,000000,2.50609,2.50609,2.3271,2.3271,11697.964171419,0
+PLBC.US,D,20100609,000000,2.3271,2.50609,2.28244,2.3271,3799.9949238302,0
+PLBC.US,D,20100610,000000,2.31799,2.3271,2.2376,2.3271,5459.5886664812,0
+PLBC.US,D,20100615,000000,2.20176,2.49718,2.20176,2.34501,1532.3211853935,0
+PLBC.US,D,20100617,000000,2.2376,2.36303,2.2376,2.36303,447.47414972269,0
+PLBC.US,D,20100618,000000,2.47036,2.47036,2.4256,2.4256,460.60544531275,0
+PLBC.US,D,20100621,000000,2.3271,2.64013,2.3271,2.55974,2561.6127397218,0
+PLBC.US,D,20100625,000000,2.38086,2.38086,2.24681,2.24681,1003.0289631482,0
+PLBC.US,D,20100628,000000,2.26453,2.26453,2.25532,2.25532,1506.0585942134,0
+PLBC.US,D,20100630,000000,2.49718,2.49718,2.4256,2.4256,828.28172183433,0
+PLBC.US,D,20100701,000000,2.27334,2.3271,2.26453,2.26453,670.70617475366,0
+PLBC.US,D,20100713,000000,2.37174,2.4166,2.34501,2.34501,556.56491308624,0
+PLBC.US,D,20100714,000000,2.36303,2.36303,2.34501,2.34501,221.21182570941,0
+PLBC.US,D,20100715,000000,2.35383,2.703,2.35383,2.59539,5488.8815566436,0
+PLBC.US,D,20100716,000000,2.6046,2.64013,2.6046,2.64013,1064.6450424554,0
+PLBC.US,D,20100719,000000,2.64914,2.77457,2.64914,2.77457,1189.8974003913,0
+PLBC.US,D,20100721,000000,2.77457,2.77457,2.77457,2.77457,682.82737068294,0
+PLBC.US,D,20100726,000000,2.77457,2.77457,2.77457,2.77457,221.21182570941,0
+PLBC.US,D,20100728,000000,2.77457,2.77457,2.3271,2.3271,1669.6947392587,0
+PLBC.US,D,20100729,000000,2.37174,2.8819,2.37174,2.8819,2605.0470251351,0
+PLBC.US,D,20100730,000000,2.85506,2.85506,2.81933,2.81933,447.47414972269,0
+PLBC.US,D,20100802,000000,2.81933,2.81933,2.81933,2.81933,133.33315522211,0
+PLBC.US,D,20100803,000000,2.43461,2.81933,2.43461,2.77457,447.47414972269,0
+PLBC.US,D,20100809,000000,2.4166,2.4256,2.30057,2.30057,2615.1480217428,0
+PLBC.US,D,20100810,000000,2.46134,2.46134,2.45243,2.45243,1564.6443745383,0
+PLBC.US,D,20100811,000000,2.62241,2.62241,2.62241,2.62241,113.13116200664,0
+PLBC.US,D,20100812,000000,2.36303,2.56886,2.36303,2.56886,256.56531383649,0
+PLBC.US,D,20100813,000000,2.76547,2.84636,2.68508,2.68508,932.32198689401,0
+PLBC.US,D,20100817,000000,2.55103,2.69389,2.28244,2.55103,6142.4160371641,0
+PLBC.US,D,20100819,000000,2.47926,2.47926,2.47926,2.47926,221.21182570941,0
+PLBC.US,D,20100820,000000,2.47926,2.47926,2.46134,2.46134,670.70617475366,0
+PLBC.US,D,20100823,000000,2.47926,2.47926,2.46134,2.46134,1898.9873622543,0
+PLBC.US,D,20100824,000000,2.46134,2.47926,2.46134,2.47926,311.11069551826,0
+PLBC.US,D,20100826,000000,2.47036,2.47926,2.37174,2.47926,5120.1951804613,0
+PLBC.US,D,20100831,000000,2.26453,2.47926,2.26453,2.47926,1072.7258397415,0
+PLBC.US,D,20100902,000000,2.47036,2.47926,2.47036,2.47926,544.44371715696,0
+PLBC.US,D,20100909,000000,2.47926,2.47926,2.47926,2.47926,113.13116200664,0
+PLBC.US,D,20100915,000000,2.47926,2.65826,2.46134,2.46134,2708.077190534,0
+PLBC.US,D,20100920,000000,2.47036,2.47036,2.46134,2.46134,3269.6926019241,0
+PLBC.US,D,20100924,000000,2.49718,2.49718,2.46134,2.46134,1661.6139419725,0
+PLBC.US,D,20100928,000000,2.47926,2.47926,2.46134,2.46134,893.93819978462,0
+PLBC.US,D,20100929,000000,2.46134,2.46134,2.46134,2.46134,221.21182570941,0
+PLBC.US,D,20100930,000000,2.71181,2.73884,2.703,2.73884,1450.5031128709,0
+PLBC.US,D,20101001,000000,2.68508,2.76547,2.46134,2.75666,3483.8337300081,0
+PLBC.US,D,20101004,000000,2.47926,2.54173,2.47926,2.54173,221.21182570941,0
+PLBC.US,D,20101006,000000,2.73884,2.76547,2.72983,2.76547,334.34298771605,0
+PLBC.US,D,20101007,000000,2.703,2.703,2.67597,2.67597,221.21182570941,0
+PLBC.US,D,20101012,000000,2.5149,2.5149,2.46134,2.46134,6422.2136431984,0
+PLBC.US,D,20101013,000000,2.35383,2.35383,2.3271,2.336,2506.0572583792,0
+PLBC.US,D,20101014,000000,2.3271,2.38967,2.3271,2.3271,2391.9159967118,0
+PLBC.US,D,20101015,000000,2.3271,2.64914,2.25532,2.49718,3437.3691456125,0
+PLBC.US,D,20101018,000000,2.28244,2.29116,2.2376,2.2376,2558.5824407395,0
+PLBC.US,D,20101021,000000,2.25532,2.27334,2.24681,2.24681,2018.1791222256,0
+PLBC.US,D,20101022,000000,2.24681,2.25532,2.1482,2.16603,4697.9735222579,0
+PLBC.US,D,20101025,000000,2.15682,2.15682,2.1482,2.1482,1157.5742112465,0
+PLBC.US,D,20101026,000000,2.30057,2.30057,2.05871,2.05871,2581.8147329373,0
+PLBC.US,D,20101027,000000,1.97822,2.09434,1.96891,1.96891,2421.2088868743,0
+PLBC.US,D,20101028,000000,1.94219,1.94219,1.92437,1.92437,4472.7212979054,0
+PLBC.US,D,20101029,000000,2.1482,2.1482,2.13029,2.13029,915.15029266086,0
+PLBC.US,D,20101103,000000,2.02287,2.02287,2.02287,2.02287,156.5654474199,0
+PLBC.US,D,20101105,000000,2.09434,2.10326,2.09434,2.10326,3692.9243597882,0
+PLBC.US,D,20101108,000000,2.10326,2.10326,2.01386,2.01386,2466.6633716091,0
+PLBC.US,D,20101110,000000,2.01386,2.01386,2.01386,2.01386,3471.7125340788,0
+PLBC.US,D,20101112,000000,2.01386,2.03168,2.01386,2.01386,5599.9925193287,0
+PLBC.US,D,20101115,000000,2.03168,2.08534,1.92437,1.92437,6984.8391542493,0
+PLBC.US,D,20101116,000000,1.93327,1.93327,1.92437,1.92437,684.84757000449,0
+PLBC.US,D,20101117,000000,1.94219,1.94219,1.92437,1.92437,2567.6733376864,0
+PLBC.US,D,20101119,000000,1.8615,1.8615,1.79012,1.79893,2472.7239695737,0
+PLBC.US,D,20101123,000000,1.79893,1.79893,1.71834,1.71834,1752.5229114422,0
+PLBC.US,D,20101126,000000,1.79012,1.79012,1.79012,1.79012,1620.1998558808,0
+PLBC.US,D,20101129,000000,1.79012,1.87952,1.79012,1.87952,1035.3521522929,0
+PLBC.US,D,20101201,000000,1.87952,1.87952,1.87952,1.87952,2233.3303499704,0
+PLBC.US,D,20101202,000000,1.87952,1.87952,1.79012,1.79012,447.47414972269,0
+PLBC.US,D,20101206,000000,1.83467,1.83467,1.83467,1.83467,279.79760603428,0
+PLBC.US,D,20101207,000000,1.87952,1.97822,1.87952,1.97822,1641.4119487571,0
+PLBC.US,D,20101209,000000,1.97822,1.97822,1.87952,1.87952,4277.7720633761,0
+PLBC.US,D,20101213,000000,1.85269,1.85269,1.79012,1.82586,9488.876213307,0
+PLBC.US,D,20101215,000000,1.87952,2.05871,1.87051,2.03168,5175.7506618038,0
+PLBC.US,D,20101216,000000,1.83467,1.87952,1.83467,1.87952,5295.9525214359,0
+PLBC.US,D,20101217,000000,1.96891,2.05871,1.96891,1.99584,1439.3920166023,0
+PLBC.US,D,20101220,000000,1.96891,1.96891,1.79012,1.79012,7262.616560962,0
+PLBC.US,D,20101221,000000,1.83467,1.83467,1.79893,1.83467,2690.9054963008,0
+PLBC.US,D,20101222,000000,1.85269,1.85269,1.85269,1.85269,1005.0491624697,0
+PLBC.US,D,20101223,000000,1.94219,1.94219,1.83467,1.83467,2010.0983249394,0
+PLBC.US,D,20101227,000000,1.83467,1.84377,1.83467,1.84377,2660.6025064776,0
+PLBC.US,D,20101228,000000,1.83467,1.84377,1.79012,1.79012,3075.7534670555,0
+PLBC.US,D,20101229,000000,1.92437,1.92437,1.92437,1.92437,334.34298771605,0
+PLBC.US,D,20101230,000000,2.07653,2.07653,2.0496,2.0496,5095.9527886027,0
+PLBC.US,D,20101231,000000,1.92437,2.20176,1.92437,2.09434,2805.0467579682,0
+PLBC.US,D,20110104,000000,1.98693,1.98693,1.98693,1.98693,3574.7426994777,0
+PLBC.US,D,20110105,000000,1.9511,2.02287,1.9511,2.02287,1447.4728138885,0
+PLBC.US,D,20110110,000000,2.21077,2.21077,2.20176,2.21077,2233.3303499704,0
+PLBC.US,D,20110111,000000,1.98693,2.1482,1.98693,2.1482,447.47414972269,0
+PLBC.US,D,20110113,000000,2.22869,2.336,2.16603,2.28244,7799.9895804936,0
+PLBC.US,D,20110114,000000,2.3271,2.63143,2.3271,2.55974,9936.3503630297,0
+PLBC.US,D,20110118,000000,2.54173,2.59539,2.54173,2.59539,556.56491308624,0
+PLBC.US,D,20110124,000000,2.50609,2.57767,2.31799,2.31799,334.34298771605,0
+PLBC.US,D,20110126,000000,2.38086,2.46134,2.30917,2.46134,4303.0245548954,0
+PLBC.US,D,20110127,000000,2.46134,2.47926,2.46134,2.47926,2113.1284903383,0
+PLBC.US,D,20110128,000000,2.46134,2.5149,2.4166,2.50609,3350.500574786,0
+PLBC.US,D,20110131,000000,2.46134,2.52391,2.46134,2.46134,3239.3896121009,0
+PLBC.US,D,20110201,000000,2.47036,2.57767,2.47036,2.57767,4031.3077461473,0
+PLBC.US,D,20110202,000000,2.50609,2.68508,2.50609,2.65826,3532.3185137252,0
+PLBC.US,D,20110203,000000,2.65826,2.68508,2.65826,2.68508,2679.7944000323,0
+PLBC.US,D,20110204,000000,2.91783,2.91783,2.90873,2.90873,1117.1702248156,0
+PLBC.US,D,20110207,000000,3.15058,3.15058,2.96267,3.04297,3545.4498093153,0
+PLBC.US,D,20110208,000000,2.94466,3.15058,2.90873,3.04297,1158.5843109073,0
+PLBC.US,D,20110209,000000,3.04297,3.04297,2.95347,2.95347,221.21182570941,0
+PLBC.US,D,20110210,000000,2.96267,2.96267,2.96267,2.96267,325.25209076909,0
+PLBC.US,D,20110211,000000,3.00733,3.00733,3.00733,3.00733,113.13116200664,0
+PLBC.US,D,20110214,000000,3.37422,3.46372,3.22196,3.2668,1592.9271650399,0
+PLBC.US,D,20110215,000000,3.18622,3.5444,3.12376,3.18622,2252.5222435251,0
+PLBC.US,D,20110216,000000,3.58004,3.58004,3.18622,3.23107,334.34298771605,0
+PLBC.US,D,20110217,000000,3.20414,3.2668,3.18622,3.18622,1029.2915543283,0
+PLBC.US,D,20110218,000000,3.18622,3.18622,3.18622,3.18622,381.81767177241,0
+PLBC.US,D,20110222,000000,3.19513,3.19513,3.17721,3.17721,1228.2811875007,0
+PLBC.US,D,20110223,000000,3.17721,3.17721,3.17721,3.17721,168.68664334919,0
+PLBC.US,D,20110225,000000,3.23107,3.23107,3.22196,3.22196,221.21182570941,0
+PLBC.US,D,20110228,000000,3.5352,3.5352,3.5352,3.5352,492.92863445751,0
+PLBC.US,D,20110301,000000,3.56223,3.56223,3.56223,3.56223,221.21182570941,0
+PLBC.US,D,20110302,000000,3.20414,3.22196,3.17721,3.17721,6370.698560499,0
+PLBC.US,D,20110304,000000,3.17721,3.17721,3.17721,3.17721,1133.331819388,0
+PLBC.US,D,20110307,000000,3.17721,3.17721,3.17721,3.17721,331.31268873373,0
+PLBC.US,D,20110308,000000,3.17721,3.22196,3.17721,3.22196,2064.6437066212,0
+PLBC.US,D,20110310,000000,2.95347,2.95347,2.95347,2.95347,556.56491308624,0
+PLBC.US,D,20110314,000000,2.83704,2.85506,2.34501,2.84636,1519.1898898035,0
+PLBC.US,D,20110315,000000,2.64013,2.64013,2.64013,2.64013,127.27255725747,0
+PLBC.US,D,20110317,000000,2.84636,2.84636,2.69389,2.69389,1341.4123495073,0
+PLBC.US,D,20110321,000000,2.73884,2.73884,2.40759,2.47926,3509.0862215274,0
+PLBC.US,D,20110322,000000,2.37174,2.58667,2.12117,2.1482,2567.6733376864,0
+PLBC.US,D,20110323,000000,1.99584,2.10326,1.89724,2.10326,5304.0333187221,0
+PLBC.US,D,20110324,000000,1.87952,2.06752,1.87952,1.89724,5304.0333187221,0
+PLBC.US,D,20110325,000000,1.92437,1.97822,1.89724,1.92437,5752.5175681055,0
+PLBC.US,D,20110328,000000,1.96891,2.09434,1.89724,1.89724,8324.2313044351,0
+PLBC.US,D,20110329,000000,1.98693,2.47036,1.6737,1.70083,41491.863765597,0
+PLBC.US,D,20110330,000000,1.70083,1.74527,1.65577,1.70083,27132.286988039,0
+PLBC.US,D,20110331,000000,1.70083,2.09434,1.70083,1.92437,23081.787348337,0
+PLBC.US,D,20110401,000000,1.84377,1.98693,1.73626,1.89724,8155.5446610859,0
+PLBC.US,D,20110404,000000,1.83467,1.90654,1.79012,1.79893,4393.9335243651,0
+PLBC.US,D,20110405,000000,1.81685,1.82586,1.79893,1.80794,1887.8762659858,0
+PLBC.US,D,20110406,000000,1.90654,2.47926,1.90654,2.47926,16008.059423939,0
+PLBC.US,D,20110407,000000,2.39877,2.46134,2.39877,2.4166,1898.9873622543,0
+PLBC.US,D,20110411,000000,2.24681,2.24681,2.20176,2.20176,2010.0983249394,0
+PLBC.US,D,20110412,000000,1.97822,2.1391,1.96891,2.01386,3155.5513402567,0
+PLBC.US,D,20110413,000000,1.9511,1.9602,1.87051,1.9602,4586.8625595728,0
+PLBC.US,D,20110414,000000,2.03168,2.04069,1.93327,2.04069,1674.7452375626,0
+PLBC.US,D,20110415,000000,1.87952,2.05871,1.87952,2.05871,1003.0289631482,0
+PLBC.US,D,20110419,000000,2.03168,2.03168,2.03168,2.03168,221.21182570941,0
+PLBC.US,D,20110420,000000,2.08534,2.2376,2.08534,2.13029,2347.4716116378,0
+PLBC.US,D,20110421,000000,2.37174,2.55103,2.16603,2.20176,776.76663913488,0
+PLBC.US,D,20110425,000000,2.34501,2.34501,2.2376,2.2376,457.57514633043,0
+PLBC.US,D,20110426,000000,2.35383,2.37174,2.1482,2.36303,6365.6480621951,0
+PLBC.US,D,20110427,000000,2.22869,2.27334,2.08534,2.1482,5586.8612237387,0
+PLBC.US,D,20110428,000000,1.94219,2.16603,1.93327,2.04069,1802.0177948201,0
+PLBC.US,D,20110429,000000,2.0496,2.0496,1.9602,1.9602,4958.5792347375,0
+PLBC.US,D,20110502,000000,2.1482,2.1482,1.99584,1.99584,2347.4716116378,0
+PLBC.US,D,20110503,000000,2.0496,2.07653,2.0496,2.06752,447.47414972269,0
+PLBC.US,D,20110505,000000,2.10326,2.10326,2.10326,2.10326,1005.0491624697,0
+PLBC.US,D,20110506,000000,2.10326,2.13029,2.10326,2.11247,1887.8762659858,0
+PLBC.US,D,20110509,000000,2.11247,2.2376,2.11247,2.2376,6269.6885944216,0
+PLBC.US,D,20110510,000000,2.11247,2.21959,2.10326,2.13029,2456.5623750013,0
+PLBC.US,D,20110511,000000,2.1482,2.1482,2.1482,2.1482,4358.580036238,0
+PLBC.US,D,20110512,000000,2.19296,2.19296,2.19296,2.19296,113.13116200664,0
+PLBC.US,D,20110513,000000,2.2376,2.47926,2.19296,2.3271,3130.2988487373,0
+PLBC.US,D,20110516,000000,2.3271,2.52391,2.15682,2.15682,4312.1154518424,0
+PLBC.US,D,20110517,000000,2.19296,2.19296,2.15682,2.15682,697.97886559454,0
+PLBC.US,D,20110518,000000,2.19296,2.28244,2.1482,2.1482,5425.2452780149,0
+PLBC.US,D,20110520,000000,2.50609,2.50609,2.15682,2.4256,447.47414972269,0
+PLBC.US,D,20110524,000000,2.34501,2.34501,2.34501,2.34501,113.13116200664,0
+PLBC.US,D,20110525,000000,2.1482,2.1482,2.1482,2.1482,447.47414972269,0
+PLBC.US,D,20110526,000000,2.40759,2.53282,2.39877,2.47036,12178.771609947,0
+PLBC.US,D,20110527,000000,2.29116,2.29116,2.28244,2.28244,3550.5003076191,0
+PLBC.US,D,20110531,000000,2.4166,2.4166,2.39877,2.39877,646.46378289509,0
+PLBC.US,D,20110601,000000,2.35383,2.35383,2.35383,2.35383,1546.4625806443,0
+PLBC.US,D,20110602,000000,2.29116,2.29116,2.2376,2.26453,854.54431301445,0
+PLBC.US,D,20110603,000000,2.16603,2.16603,2.07653,2.07653,2241.4111472566,0
+PLBC.US,D,20110606,000000,2.38967,2.53282,2.38967,2.40759,2010.0983249394,0
+PLBC.US,D,20110609,000000,2.21959,2.30057,2.19296,2.30057,1228.2811875007,0
+PLBC.US,D,20110610,000000,2.05871,2.22869,2.05871,2.22869,525.25182360226,0
+PLBC.US,D,20110613,000000,2.22869,2.2376,2.12117,2.2376,839.39281810284,0
+PLBC.US,D,20110614,000000,2.28244,2.35383,2.12117,2.35383,2129.2900849107,0
+PLBC.US,D,20110615,000000,2.30917,2.35383,2.1391,2.35383,2072.7245039074,0
+PLBC.US,D,20110616,000000,2.34501,2.34501,2.34501,2.34501,876.76650555147,0
+PLBC.US,D,20110617,000000,2.12117,2.34501,2.01386,2.01386,8825.2407361787,0
+PLBC.US,D,20110620,000000,1.98693,1.98693,1.94219,1.9511,1529.2908864112,0
+PLBC.US,D,20110621,000000,2.15682,2.15682,1.96891,2.01386,7354.5356300924,0
+PLBC.US,D,20110622,000000,2.15682,2.16603,2.01386,2.08534,6145.4463361464,0
+PLBC.US,D,20110623,000000,2.00514,2.336,2.00514,2.09434,3096.9655599318,0
+PLBC.US,D,20110627,000000,2.13029,2.13029,2.10326,2.10326,893.93819978462,0
+PLBC.US,D,20110628,000000,2.03168,2.1482,2.03168,2.10326,2791.9154623782,0
+PLBC.US,D,20110629,000000,2.03168,2.05871,1.96891,1.96891,893.93819978462,0
+PLBC.US,D,20110630,000000,1.9511,2.16603,1.9511,2.16603,2171.7142706632,0
+PLBC.US,D,20110701,000000,2.01386,2.19296,1.97822,2.19296,1969.6943385085,0
+PLBC.US,D,20110705,000000,2.25532,2.28244,1.94219,1.99584,4528.2767792479,0
+PLBC.US,D,20110706,000000,1.94219,1.94219,1.89724,1.89724,3348.4803754644,0
+PLBC.US,D,20110707,000000,1.87952,1.87952,1.87952,1.87952,556.56491308624,0
+PLBC.US,D,20110708,000000,1.83467,1.83467,1.83467,1.83467,447.47414972269,0
+PLBC.US,D,20110711,000000,1.85269,1.88843,1.85269,1.88843,556.56491308624,0
+PLBC.US,D,20110713,000000,1.88843,1.88843,1.87051,1.87051,221.21182570941,0
+PLBC.US,D,20110715,000000,2.13029,2.13029,2.02287,2.02287,1212.1195929283,0
+PLBC.US,D,20110721,000000,1.98693,1.98693,1.92437,1.92437,3295.9551931042,0
+PLBC.US,D,20110726,000000,1.92437,1.9602,1.83467,1.8615,1194.9478986951,0
+PLBC.US,D,20110727,000000,1.87952,1.9511,1.82586,1.83467,4472.7212979054,0
+PLBC.US,D,20110728,000000,1.82586,1.83467,1.80794,1.80794,2716.1579878201,0
+PLBC.US,D,20110802,000000,1.79012,1.83467,1.79012,1.83467,556.56491308624,0
+PLBC.US,D,20110804,000000,1.79893,1.79893,1.79893,1.79893,2018.1791222256,0
+PLBC.US,D,20110805,000000,1.83467,1.83467,1.3068,1.55717,16321.190318779,0
+PLBC.US,D,20110808,000000,1.9602,1.9602,1.31571,1.85269,8795.9478460163,0
+PLBC.US,D,20110809,000000,1.85269,1.8615,1.85269,1.85269,849.49381471058,0
+PLBC.US,D,20110811,000000,1.6828,1.7721,1.6828,1.70083,485.85793683209,0
+PLBC.US,D,20110815,000000,1.70083,1.91496,1.70083,1.91496,893.93819978462,0
+PLBC.US,D,20110816,000000,1.94219,1.94219,1.89724,1.89724,1247.4730810554,0
+PLBC.US,D,20110817,000000,1.73626,1.7721,1.73626,1.7721,221.21182570941,0
+PLBC.US,D,20110818,000000,1.7721,1.88843,1.74527,1.74527,1790.9066985516,0
+PLBC.US,D,20110819,000000,1.74527,1.74527,1.74527,1.74527,780.80703777798,0
+PLBC.US,D,20110822,000000,1.70943,1.70943,1.70943,1.70943,189.89873622543,0
+PLBC.US,D,20110829,000000,1.75438,1.75438,1.75438,1.75438,257.57541349726,0
+PLBC.US,D,20110831,000000,1.93327,2.21077,1.89724,2.21077,13355.537714749,0
+PLBC.US,D,20110901,000000,2.336,2.38967,2.22869,2.37174,2926.2587172611,0
+PLBC.US,D,20110902,000000,2.43461,2.43461,2.43461,2.43461,274.74710773041,0
+PLBC.US,D,20110906,000000,2.3271,2.3271,2.2376,2.2376,780.80703777798,0
+PLBC.US,D,20110907,000000,2.24681,2.24681,2.24681,2.24681,556.56491308624,0
+PLBC.US,D,20110908,000000,2.24681,2.28244,1.89724,2.28244,556.56491308624,0
+PLBC.US,D,20110912,000000,2.336,2.336,2.21959,2.21959,221.21182570941,0
+PLBC.US,D,20110913,000000,2.01386,2.09434,1.91496,1.91496,3241.4098114224,0
+PLBC.US,D,20110914,000000,2.2376,2.30057,1.87952,2.03168,3441.4095442556,0
+PLBC.US,D,20110916,000000,2.39877,2.39877,1.94219,2.34501,3645.4496757318,0
+PLBC.US,D,20110919,000000,2.29116,2.29116,1.96891,2.11247,2347.4716116378,0
+PLBC.US,D,20110920,000000,2.11247,2.29116,1.90654,2.01386,2005.0478266356,0
+PLBC.US,D,20110921,000000,1.96891,2.04069,1.96891,2.04069,221.21182570941,0
+PLBC.US,D,20110923,000000,2.09434,2.17493,2.09434,2.17493,368.68637618236,0
+PLBC.US,D,20110926,000000,1.89724,2.12117,1.89724,2.12117,221.21182570941,0
+PLBC.US,D,20110927,000000,2.19296,2.19296,2.00514,2.04069,1005.0491624697,0
+PLBC.US,D,20110928,000000,1.91496,1.9511,1.87952,1.87952,7024.2330410195,0
+PLBC.US,D,20110930,000000,2.16603,2.16603,2.16603,2.16603,914.14019300009,0
+PLBC.US,D,20111004,000000,1.81685,1.81685,1.63806,1.65577,4433.3274111352,0
+PLBC.US,D,20111005,000000,1.91496,1.91496,1.6737,1.91496,334.34298771605,0
+PLBC.US,D,20111006,000000,1.9511,1.9511,1.8615,1.89724,2233.3303499704,0
+PLBC.US,D,20111007,000000,2.01386,2.01386,1.97822,1.98693,1790.9066985516,0
+PLBC.US,D,20111010,000000,1.99584,1.99584,1.79893,1.88843,669.69607509288,0
+PLBC.US,D,20111011,000000,1.8615,1.8615,1.84377,1.8615,2233.3303499704,0
+PLBC.US,D,20111012,000000,1.74527,2.0496,1.74527,1.84377,2045.4518130665,0
+PLBC.US,D,20111013,000000,2.02287,2.10326,1.91496,2.10326,6295.9511856017,0
+PLBC.US,D,20111014,000000,2.05871,2.05871,1.96891,2.05871,3350.500574786,0
+PLBC.US,D,20111019,000000,2.01386,2.01386,2.01386,2.01386,1395.9577311891,0
+PLBC.US,D,20111020,000000,2.09434,2.10326,2.07653,2.09434,933.33208655479,0
+PLBC.US,D,20111021,000000,2.04069,2.08534,2.04069,2.04069,221.21182570941,0
+PLBC.US,D,20111026,000000,2.10326,2.10326,2.10326,2.10326,447.47414972269,0
+PLBC.US,D,20111028,000000,2.01386,2.01386,2.01386,2.01386,1341.4123495073,0
+PLBC.US,D,20111031,000000,2.08534,2.09434,2.05871,2.05871,710.10006152382,0
+PLBC.US,D,20111102,000000,1.79893,1.94219,1.79893,1.88843,5212.1142495917,0
+PLBC.US,D,20111103,000000,1.83467,1.83467,1.83467,1.83467,113.13116200664,0
+PLBC.US,D,20111109,000000,1.88843,1.89724,1.88843,1.89724,484.84783717132,0
+PLBC.US,D,20111110,000000,1.83467,2.09434,1.83467,1.87952,2186.8657655748,0
+PLBC.US,D,20111111,000000,1.87952,1.87952,1.83467,1.87952,3427.2681490047,0
+PLBC.US,D,20111114,000000,1.83467,1.83467,1.83467,1.83467,555.55481342547,0
+PLBC.US,D,20111115,000000,1.89724,1.89724,1.83467,1.83467,2331.3100170654,0
+PLBC.US,D,20111116,000000,1.8615,1.8615,1.83467,1.85269,995.95826552275,0
+PLBC.US,D,20111117,000000,1.70083,2.06752,1.70083,2.02287,4638.3776422723,0
+PLBC.US,D,20111118,000000,2.07653,2.08534,2.07653,2.07653,3908.075587533,0
+PLBC.US,D,20111121,000000,2.07653,2.10326,2.07653,2.07653,9959.5826552275,0
+PLBC.US,D,20111122,000000,2.07653,2.07653,1.93327,2.06752,11171.702248156,0
+PLBC.US,D,20111123,000000,2.0496,2.2376,2.0496,2.2376,5386.8614909055,0
+PLBC.US,D,20111125,000000,2.06752,2.06752,2.06752,2.06752,113.13116200664,0
+PLBC.US,D,20111129,000000,2.15682,2.3271,2.1482,2.30917,10113.117803665,0
+PLBC.US,D,20111130,000000,2.28244,2.47036,2.28244,2.47036,7782.8178862604,0
+PLBC.US,D,20111202,000000,2.43461,2.46134,2.43461,2.46134,1341.4123495073,0
+PLBC.US,D,20111205,000000,2.28244,2.28244,2.28244,2.28244,271.71680874809,0
+PLBC.US,D,20111206,000000,2.25532,2.27334,1.45887,2.2376,24216.129267386,0
+PLBC.US,D,20111207,000000,2.24681,2.24681,2.2376,2.2376,3799.9949238302,0
+PLBC.US,D,20111208,000000,2.2376,2.25532,2.2376,2.24681,3182.8240310975,0
+PLBC.US,D,20111209,000000,2.2376,2.6134,2.19296,2.6134,8716.1499728152,0
+PLBC.US,D,20111212,000000,2.24681,2.25532,2.2376,2.2376,2102.0173940698,0
+PLBC.US,D,20111214,000000,2.01386,2.3271,2.01386,2.3271,452.52464802656,0
+PLBC.US,D,20111215,000000,2.19296,2.19296,2.05871,2.07653,1072.7258397415,0
+PLBC.US,D,20111216,000000,2.0496,2.0496,1.92437,1.92437,6070.6989612492,0
+PLBC.US,D,20111220,000000,2.12117,2.12117,2.01386,2.09434,1117.1702248156,0
+PLBC.US,D,20111221,000000,1.96891,2.1391,1.9602,2.04069,4190.9034925496,0
+PLBC.US,D,20111222,000000,2.12117,2.1391,2.09434,2.12117,6499.991317078,0
+PLBC.US,D,20111223,000000,2.18374,2.18374,2.12117,2.18374,450.50444870502,0
+PLBC.US,D,20111227,000000,2.21077,2.21077,2.05871,2.05871,2789.8952630566,0
+PLBC.US,D,20111228,000000,2.02287,2.16603,1.96891,1.96891,3688.8839611451,0
+PLBC.US,D,20111229,000000,1.96891,2.12117,1.93327,1.96891,1631.3109521493,0
+PLBC.US,D,20111230,000000,2.1391,2.1391,2.13029,2.13029,221.21182570941,0
+PLBC.US,D,20120103,000000,2.1482,2.1482,1.66459,1.78091,7581.8080537665,0
+PLBC.US,D,20120104,000000,1.9511,1.9511,1.78091,1.78091,7011.1017454294,0
+PLBC.US,D,20120109,000000,2.1482,2.1482,1.79012,1.79012,7031.3037386449,0
+PLBC.US,D,20120111,000000,1.80794,1.93327,1.80794,1.91496,2974.7435009782,0
+PLBC.US,D,20120112,000000,1.89724,1.89724,1.80794,1.80794,780.80703777798,0
+PLBC.US,D,20120113,000000,1.80794,1.8615,1.80794,1.8615,3232.3189144754,0
+PLBC.US,D,20120118,000000,1.82586,1.82586,1.82586,1.82586,128.28265691824,0
+PLBC.US,D,20120119,000000,1.64677,2.03168,1.64677,1.79012,1833.330884304,0
+PLBC.US,D,20120120,000000,1.9602,1.99584,1.9602,1.99584,670.70617475366,0
+PLBC.US,D,20120125,000000,1.83467,1.83467,1.80794,1.80794,1410.0991264399,0
+PLBC.US,D,20120126,000000,1.92437,1.92437,1.92437,1.92437,113.13116200664,0
+PLBC.US,D,20120127,000000,1.87051,1.87051,1.87051,1.87051,113.13116200664,0
+PLBC.US,D,20120130,000000,2.09434,2.10326,1.82586,1.82586,5412.1139824248,0
+PLBC.US,D,20120131,000000,1.94219,1.94219,1.93327,1.94219,7820.191573709,0
+PLBC.US,D,20120202,000000,1.8615,1.8615,1.85269,1.85269,447.47414972269,0
+PLBC.US,D,20120206,000000,2.10326,2.10326,1.96891,2.04069,7585.8484524096,0
+PLBC.US,D,20120207,000000,2.05871,2.10326,1.87952,2.10326,4135.348011207,0
+PLBC.US,D,20120208,000000,2.1482,2.2376,2.1482,2.1482,3254.5411070125,0
+PLBC.US,D,20120209,000000,2.1482,2.24681,1.97822,2.24681,3574.7426994777,0
+PLBC.US,D,20120210,000000,2.24681,2.29116,2.24681,2.29116,4734.3371100458,0
+PLBC.US,D,20120213,000000,2.46134,2.68508,2.24681,2.4166,13637.355520104,0
+PLBC.US,D,20120214,000000,2.26453,2.26453,2.2376,2.25532,8915.1396059876,0
+PLBC.US,D,20120215,000000,2.64914,2.65826,2.2376,2.29116,2577.7743342942,0
+PLBC.US,D,20120216,000000,2.6046,2.6046,2.336,2.37174,3406.0560561285,0
+PLBC.US,D,20120217,000000,2.39877,2.39877,2.05871,2.05871,8239.3829329301,0
+PLBC.US,D,20120221,000000,2.12117,2.12117,1.83467,1.94219,13583.820238083,0
+PLBC.US,D,20120222,000000,2.05871,2.59539,2.05871,2.56886,34039.348468409,0
+PLBC.US,D,20120223,000000,2.59539,2.77457,2.55103,2.66716,22695.929277921,0
+PLBC.US,D,20120224,000000,3.12376,3.77696,2.703,3.49074,10190.895477544,0
+PLBC.US,D,20120227,000000,3.2668,3.31156,2.87309,2.97149,4672.7210307386,0
+PLBC.US,D,20120228,000000,3.02514,3.58004,2.77457,2.95347,8658.5742921511,0
+PLBC.US,D,20120229,000000,2.9803,3.30264,2.9803,3.15058,3701.0051570744,0
+PLBC.US,D,20120301,000000,3.22196,3.5352,3.00733,3.52649,6416.1530452338,0
+PLBC.US,D,20120302,000000,3.66964,3.75903,3.2579,3.75903,9512.1085055048,0
+PLBC.US,D,20120305,000000,3.58906,3.75903,3.2579,3.58004,1759.5936090676,0
+PLBC.US,D,20120306,000000,3.33858,3.33858,2.76547,3.14147,7592.919150035,0
+PLBC.US,D,20120307,000000,3.17721,3.38313,3.17721,3.30264,2597.9763275096,0
+PLBC.US,D,20120308,000000,3.41897,3.56223,3.14147,3.33858,4599.9938551629,0
+PLBC.US,D,20120309,000000,3.41897,3.58004,3.1685,3.23107,7370.6972246648,0
+PLBC.US,D,20120312,000000,2.90873,3.37422,2.90873,3.21305,2346.461511977,0
+PLBC.US,D,20120313,000000,3.43689,3.455,3.19513,3.19513,1404.0385284753,0
+PLBC.US,D,20120314,000000,3.23107,3.75903,2.99832,3.71459,7940.3934333411,0
+PLBC.US,D,20120315,000000,3.52649,3.58004,3.23997,3.2668,5836.3558399497,0
+PLBC.US,D,20120316,000000,3.13256,3.47273,3.13256,3.47273,1364.6446417051,0
+PLBC.US,D,20120320,000000,3.55321,3.57113,3.55321,3.57113,381.81767177241,0
+PLBC.US,D,20120322,000000,3.43689,3.43689,3.17721,3.2668,1337.3719508642,0
+PLBC.US,D,20120323,000000,3.31156,3.31156,3.13256,3.13256,334.34298771605,0
+PLBC.US,D,20120326,000000,3.0699,3.0699,3.02514,3.02514,3275.7531998887,0
+PLBC.US,D,20120328,000000,2.78359,2.81022,2.67597,2.7926,4537.3676761949,0
+PLBC.US,D,20120329,000000,2.8014,2.92674,2.8014,2.92674,1507.0686938742,0
+PLBC.US,D,20120330,000000,2.99832,2.99832,2.99832,2.99832,308.08039653594,0
+PLBC.US,D,20120403,000000,2.891,2.89971,2.8014,2.89971,1564.6443745383,0
+PLBC.US,D,20120404,000000,2.93566,3.04297,2.87309,2.89971,7933.3227357157,0
+PLBC.US,D,20120411,000000,2.92674,2.92674,2.90873,2.90873,1135.3520187095,0
+PLBC.US,D,20120412,000000,2.99832,3.08781,2.99832,3.08781,1451.5132125316,0
+PLBC.US,D,20120413,000000,3.58004,3.58004,2.91783,2.95347,2394.9462956942,0
+PLBC.US,D,20120416,000000,2.95347,3.08781,2.95347,3.08781,893.93819978462,0
+PLBC.US,D,20120418,000000,2.91783,2.91783,2.91783,2.91783,249.49461621107,0
+PLBC.US,D,20120419,000000,3.08781,3.09683,3.08781,3.09683,2072.7245039074,0
+PLBC.US,D,20120423,000000,2.99832,2.99832,2.99832,2.99832,612.12039442879,0
+PLBC.US,D,20120424,000000,3.13256,3.17721,3.13256,3.17721,2113.1284903383,0
+PLBC.US,D,20120425,000000,3.13256,3.74121,3.12376,3.74121,3345.4500764821,0
+PLBC.US,D,20120426,000000,3.5352,3.5352,2.95347,2.95347,2981.8141986036,0
+PLBC.US,D,20120427,000000,3.08781,3.13256,3.00733,3.00733,818.1807252266,0
+PLBC.US,D,20120430,000000,3.5443,3.5443,3.5443,3.5443,573.73660731939,0
+PLBC.US,D,20120501,000000,3.09683,3.11474,2.90873,3.06089,3815.1464187418,0
+PLBC.US,D,20120503,000000,3.01614,3.18622,2.90873,3.18622,1107.0692282078,0
+PLBC.US,D,20120504,000000,3.17721,3.17721,3.13256,3.13256,1703.0280280643,0
+PLBC.US,D,20120507,000000,3.17721,3.17721,2.93566,3.13256,5697.9721864237,0
+PLBC.US,D,20120508,000000,3.20414,3.20414,3.17721,3.17721,2567.6733376864,0
+PLBC.US,D,20120509,000000,3.17721,3.17721,3.17721,3.17721,2010.0983249394,0
+PLBC.US,D,20120510,000000,3.21305,3.21305,3.20414,3.21305,1117.1702248156,0
+PLBC.US,D,20120511,000000,3.24879,3.24879,3.24879,3.24879,168.68664334919,0
+PLBC.US,D,20120515,000000,3.41897,3.41897,2.96267,3.41897,1723.2300212797,0
+PLBC.US,D,20120516,000000,3.36541,3.39224,3.36541,3.39224,1005.0491624697,0
+PLBC.US,D,20120517,000000,3.36541,3.4459,3.36541,3.43689,2150.5021777869,0
+PLBC.US,D,20120518,000000,3.43689,3.43689,3.40105,3.40105,5028.2761113309,0
+PLBC.US,D,20120521,000000,3.41006,3.56223,3.00733,3.4459,4135.348011207,0
+PLBC.US,D,20120524,000000,3.33858,3.33858,3.33858,3.33858,113.13116200664,0
+PLBC.US,D,20120525,000000,3.37422,3.37422,2.9803,3.13256,1681.815935188,0
+PLBC.US,D,20120530,000000,2.96267,3.5352,2.95347,3.5352,1358.5840437405,0
+PLBC.US,D,20120531,000000,3.17721,3.17721,3.17721,3.17721,160.605846063,0
+PLBC.US,D,20120601,000000,3.02514,3.02514,2.9895,2.9895,556.56491308624,0
+PLBC.US,D,20120605,000000,2.95347,2.9895,2.95347,2.9803,556.56491308624,0
+PLBC.US,D,20120606,000000,2.96267,2.96267,2.96267,2.96267,113.13116200664,0
+PLBC.US,D,20120607,000000,2.95347,2.95347,2.95347,2.95347,2233.3303499704,0
+PLBC.US,D,20120611,000000,3.01614,3.17721,2.96267,3.17721,774.74643981333,0
+PLBC.US,D,20120612,000000,2.9803,2.9803,2.68508,2.73884,2738.3801803572,0
+PLBC.US,D,20120614,000000,2.82843,2.82843,2.75666,2.77457,1632.3210518101,0
+PLBC.US,D,20120615,000000,2.69389,2.72983,2.49718,2.69389,4614.1352504137,0
+PLBC.US,D,20120618,000000,3.13256,3.13256,3.13256,3.13256,582.82750426635,0
+PLBC.US,D,20120619,000000,2.95347,2.95347,2.95347,2.95347,447.47414972269,0
+PLBC.US,D,20120620,000000,2.38967,2.95347,2.38967,2.95347,1285.8568681648,0
+PLBC.US,D,20120622,000000,2.64013,2.64013,2.59539,2.59539,1228.2811875007,0
+PLBC.US,D,20120625,000000,2.59539,2.59539,2.59539,2.59539,593.93860053486,0
+PLBC.US,D,20120626,000000,2.68508,3.04297,2.68508,3.04297,1228.2811875007,0
+PLBC.US,D,20120627,000000,3.12376,3.12376,2.76547,3.05207,4666.6604327739,0
+PLBC.US,D,20120628,000000,2.89971,2.89971,2.74765,2.891,556.56491308624,0
+PLBC.US,D,20120629,000000,2.71181,3.48154,2.71181,2.7926,860.60491097909,0
+PLBC.US,D,20120702,000000,3.4459,3.48154,2.31799,3.27581,15942.402945989,0
+PLBC.US,D,20120703,000000,2.64013,3.35363,2.50609,2.50609,2907.0668237064,0
+PLBC.US,D,20120705,000000,2.55103,3.40105,2.55103,2.90873,4691.9129242933,0
+PLBC.US,D,20120706,000000,2.97149,2.97149,2.76547,2.76547,555.55481342547,0
+PLBC.US,D,20120709,000000,2.9803,3.12376,2.9803,3.11474,969.69567434263,0
+PLBC.US,D,20120710,000000,3.03406,3.38313,3.01614,3.13256,5874.7396270591,0
+PLBC.US,D,20120711,000000,3.08781,3.08781,2.7926,2.7926,3337.3692791959,0
+PLBC.US,D,20120712,000000,2.81022,2.87309,2.81022,2.84636,1341.4123495073,0
+PLBC.US,D,20120713,000000,3.52639,3.52639,2.86387,2.86387,1028.2814546675,0
+PLBC.US,D,20120716,000000,2.7926,2.7926,2.68508,2.76547,1228.2811875007,0
+PLBC.US,D,20120717,000000,2.68508,2.74765,2.68508,2.74765,1289.8972668079,0
+PLBC.US,D,20120718,000000,2.84636,2.84636,2.68508,2.68508,1311.1093596841,0
+PLBC.US,D,20120723,000000,2.83704,2.83704,2.83704,2.83704,113.13116200664,0
+PLBC.US,D,20120724,000000,2.81933,2.81933,2.81933,2.81933,221.21182570941,0
+PLBC.US,D,20120726,000000,3.29373,3.40105,3.27581,3.28493,3350.500574786,0
+PLBC.US,D,20120727,000000,3.13256,3.13256,3.13256,3.13256,475.75694022435,0
+PLBC.US,D,20120731,000000,3.14147,3.40056,3.14147,3.40056,843.43321674594,0
+PLBC.US,D,20120801,000000,3.15058,3.22196,3.13256,3.22196,1341.4123495073,0
+PLBC.US,D,20120802,000000,3.13256,3.13256,3.13256,3.13256,334.34298771605,0
+PLBC.US,D,20120803,000000,3.13256,3.13256,3.13256,3.13256,113.13116200664,0
+PLBC.US,D,20120806,000000,3.13256,3.13256,3.10573,3.13256,556.56491308624,0
+PLBC.US,D,20120809,000000,2.86387,2.86387,2.86387,2.86387,334.34298771605,0
+PLBC.US,D,20120810,000000,2.87309,2.95347,2.86387,2.90873,1611.1089589339,0
+PLBC.US,D,20120814,000000,2.93566,3.06534,2.93566,3.06534,418.18125956026,0
+PLBC.US,D,20120815,000000,2.93566,3.12376,2.93566,3.12376,1023.2309563636,0
+PLBC.US,D,20120817,000000,3.11474,3.13266,3.11474,3.13266,7757.5653947411,0
+PLBC.US,D,20120820,000000,3.13256,3.1685,3.13256,3.1685,731.31215440007,0
+PLBC.US,D,20120821,000000,3.13256,3.3564,3.13256,3.3564,1228.2811875007,0
+PLBC.US,D,20120822,000000,3.18622,3.21305,3.14147,3.14147,3146.4604433097,0
+PLBC.US,D,20120823,000000,3.13256,3.13256,3.13256,3.13256,1268.6851739316,0
+PLBC.US,D,20120827,000000,3.15058,3.15058,3.14147,3.14147,1005.0491624697,0
+PLBC.US,D,20120828,000000,3.14147,3.14147,3.14147,3.14147,113.13116200664,0
+PLBC.US,D,20120829,000000,3.13256,3.13256,3.13256,3.13256,1702.0179284035,0
+PLBC.US,D,20120831,000000,3.13246,3.13246,3.12376,3.12376,306.06019721439,0
+PLBC.US,D,20120904,000000,2.9895,2.99832,2.96267,2.99832,893.93819978462,0
+PLBC.US,D,20120905,000000,3.13256,3.13256,3.00733,3.0199,13604.022231298,0
+PLBC.US,D,20120910,000000,3.03406,3.08781,3.03406,3.0787,1564.6443745383,0
+PLBC.US,D,20120911,000000,3.0787,3.13256,3.0787,3.13256,14273.718306392,0
+PLBC.US,D,20120913,000000,3.13256,3.13256,3.13256,3.13256,447.47414972269,0
+PLBC.US,D,20120914,000000,3.34729,3.39224,3.34729,3.34729,377.77727312932,0
+PLBC.US,D,20120917,000000,3.31156,3.31156,3.31156,3.31156,2347.4716116378,0
+PLBC.US,D,20120918,000000,3.13256,3.13256,3.08781,3.08781,556.56491308624,0
+PLBC.US,D,20120920,000000,3.08781,3.08781,3.08781,3.08781,27397.943198822,0
+PLBC.US,D,20120921,000000,3.08781,3.30264,2.99832,3.30264,15571.696370486,0
+PLBC.US,D,20120924,000000,3.31156,3.31156,3.02514,3.02514,768.68584184869,0
+PLBC.US,D,20120925,000000,3.01614,3.01614,3.00733,3.00733,334.34298771605,0
+PLBC.US,D,20120926,000000,3.00733,3.02514,3.00733,3.00733,4698.9836219187,0
+PLBC.US,D,20120928,000000,3.23997,3.2668,3.1685,3.1685,393.9388677017,0
+PLBC.US,D,20121003,000000,3.03406,3.13256,3.00733,3.13256,3122.2180514511,0
+PLBC.US,D,20121004,000000,3.23107,3.23107,3.11474,3.13256,1341.4123495073,0
+PLBC.US,D,20121005,000000,3.21305,3.34729,3.21305,3.34729,4743.4280069927,0
+PLBC.US,D,20121009,000000,3.15939,3.15939,3.13256,3.13256,1005.0491624697,0
+PLBC.US,D,20121010,000000,3.06089,3.31512,3.06089,3.31512,893.93819978462,0
+PLBC.US,D,20121011,000000,3.32066,3.32066,2.86387,3.04297,16963.613703031,0
+PLBC.US,D,20121012,000000,3.17721,3.17721,3.17721,3.17721,187.87853690389,0
+PLBC.US,D,20121015,000000,2.90873,2.96267,2.90873,2.96267,3130.2988487373,0
+PLBC.US,D,20121016,000000,2.96267,3.39224,2.96267,3.3564,2021.2094212079,0
+PLBC.US,D,20121018,000000,3.39224,3.4459,3.33858,3.41897,8284.8374176649,0
+PLBC.US,D,20121019,000000,3.4459,3.4459,3.4459,3.4459,113.13116200664,0
+PLBC.US,D,20121022,000000,3.5352,3.58004,3.41016,3.57836,13696.95140009,0
+PLBC.US,D,20121023,000000,3.67845,3.67845,3.67845,3.67845,113.13116200664,0
+PLBC.US,D,20121024,000000,3.71459,3.71459,3.40105,3.41897,11842.408422909,0
+PLBC.US,D,20121025,000000,3.42797,3.58906,3.42797,3.58906,918.18059164318,0
+PLBC.US,D,20121026,000000,3.71459,3.75013,3.71459,3.75013,670.70617475366,0
+PLBC.US,D,20121031,000000,3.55321,3.71459,3.5444,3.71409,5711.1034820138,0
+PLBC.US,D,20121101,000000,3.64281,3.71449,3.64281,3.71449,703.02936389841,0
+PLBC.US,D,20121102,000000,3.58004,3.58004,3.58004,3.58004,664.64557678901,0
+PLBC.US,D,20121106,000000,3.40105,3.62479,3.40105,3.62479,4194.9438911927,0
+PLBC.US,D,20121107,000000,3.71459,3.75903,3.4459,3.66964,6099.9918514116,0
+PLBC.US,D,20121108,000000,3.40105,3.455,3.40105,3.40105,1341.4123495073,0
+PLBC.US,D,20121109,000000,3.4459,3.67845,3.36442,3.66083,8398.9786793323,0
+PLBC.US,D,20121113,000000,3.57113,3.58004,3.55321,3.58004,1228.2811875007,0
+PLBC.US,D,20121114,000000,3.4459,3.58004,3.4459,3.58004,5028.2761113309,0
+PLBC.US,D,20121115,000000,3.37422,3.66815,3.37422,3.46372,1525.2504877681,0
+PLBC.US,D,20121116,000000,3.66083,3.66083,3.66083,3.66083,221.21182570941,0
+PLBC.US,D,20121119,000000,3.62479,3.75903,3.49956,3.58004,15662.605339955,0
+PLBC.US,D,20121126,000000,3.51747,3.62479,3.51747,3.62479,1898.9873622543,0
+PLBC.US,D,20121127,000000,3.62479,3.62479,3.30264,3.455,6811.1020125962,0
+PLBC.US,D,20121128,000000,3.50837,3.52015,3.49956,3.49966,1503.0282952311,0
+PLBC.US,D,20121129,000000,3.57113,3.75903,3.57113,3.75893,7770.6966903311,0
+PLBC.US,D,20121130,000000,3.75013,3.9113,3.74121,3.84873,4611.1049514314,0
+PLBC.US,D,20121203,000000,3.84873,3.84873,3.75458,3.75458,974.7461726465,0
+PLBC.US,D,20121204,000000,3.68756,3.83952,3.67845,3.83952,780.80703777798,0
+PLBC.US,D,20121205,000000,3.67845,3.81299,3.66964,3.77696,1482.8263020156,0
+PLBC.US,D,20121206,000000,3.67845,3.67845,3.67845,3.67845,447.47414972269,0
+PLBC.US,D,20121210,000000,3.62479,3.66964,3.62479,3.62479,556.56491308624,0
+PLBC.US,D,20121211,000000,3.62479,3.62479,3.62479,3.62479,113.13116200664,0
+PLBC.US,D,20121212,000000,3.55321,3.55321,3.55321,3.55321,334.34298771605,0
+PLBC.US,D,20121213,000000,3.59806,3.66964,3.31156,3.43243,2734.3397817141,0
+PLBC.US,D,20121214,000000,3.40105,3.58004,3.36541,3.58004,5269.6899302558,0
+PLBC.US,D,20121217,000000,3.49074,3.83625,3.49074,3.83625,3124.2382507727,0
+PLBC.US,D,20121218,000000,3.8217,3.8217,3.62479,3.66964,4358.580036238,0
+PLBC.US,D,20121219,000000,3.60697,3.60697,2.90873,3.31156,14775.737837795,0
+PLBC.US,D,20121220,000000,3.40105,3.58004,3.40105,3.41541,3465.6519361141,0
+PLBC.US,D,20121221,000000,3.18078,3.68756,3.18078,3.38313,1533.3312850543,0
+PLBC.US,D,20121226,000000,3.41006,3.41006,3.39224,3.39224,1228.2811875007,0
+PLBC.US,D,20121228,000000,3.32937,3.32937,2.68508,2.72072,165080.58756022,0
+PLBC.US,D,20121231,000000,2.8819,2.9895,2.85408,2.91783,8983.8263829202,0
+PLBC.US,D,20130102,000000,2.94476,3.04287,2.89971,2.99832,3599.995190997,0
+PLBC.US,D,20130104,000000,2.9803,3.12376,2.9803,2.99832,5953.5274005995,0
+PLBC.US,D,20130107,000000,3.01614,3.10573,2.99832,3.08781,4034.3380451297,0
+PLBC.US,D,20130108,000000,3.13256,3.18622,3.11742,3.12376,2312.1181235107,0
+PLBC.US,D,20130109,000000,2.92674,2.92674,2.92674,2.92674,113.13116200664,0
+PLBC.US,D,20130110,000000,3.10573,3.10573,3.00455,3.00455,556.56491308624,0
+PLBC.US,D,20130111,000000,2.9803,3.04297,2.9803,3.04297,221.21182570941,0
+PLBC.US,D,20130114,000000,3.0699,3.0699,3.0699,3.0699,113.13116200664,0
+PLBC.US,D,20130115,000000,3.10563,3.19295,2.90971,3.12376,8645.442996561,0
+PLBC.US,D,20130116,000000,3.20414,3.71459,3.15939,3.58004,23778.756114271,0
+PLBC.US,D,20130117,000000,3.64281,3.71459,3.43243,3.58906,19382.802390584,0
+PLBC.US,D,20130118,000000,3.58906,3.66964,3.56223,3.56223,2456.5623750013,0
+PLBC.US,D,20130122,000000,3.74121,3.74121,3.74121,3.74121,113.13116200664,0
+PLBC.US,D,20130123,000000,3.80369,3.80369,3.2579,3.2579,1061.614743473,0
+PLBC.US,D,20130124,000000,3.76824,4.09029,3.66964,4.09029,5743.4266711586,0
+PLBC.US,D,20130125,000000,4.11702,4.11702,3.66964,3.67845,6706.0516478758,0
+PLBC.US,D,20130128,000000,3.57113,3.80369,3.57113,3.58906,1956.5630429184,0
+PLBC.US,D,20130129,000000,3.50837,3.76824,3.41006,3.76824,8993.9273795279,0
+PLBC.US,D,20130130,000000,3.75013,3.92922,3.7234,3.91218,4238.3781766059,0
+PLBC.US,D,20130131,000000,4.11702,4.11702,3.56579,3.56579,452.52464802656,0
+PLBC.US,D,20130201,000000,4.11702,4.11702,3.94723,3.98287,1384.8466349206,0
+PLBC.US,D,20130205,000000,3.98287,3.98287,3.93803,3.93803,893.93819978462,0
+PLBC.US,D,20130206,000000,3.98287,4.11702,3.93803,4.01871,1067.6753414377,0
+PLBC.US,D,20130208,000000,4.02753,4.02753,4.02753,4.02753,1832.3207846433,0
+PLBC.US,D,20130213,000000,4.11702,4.51976,3.62479,4.20652,14299.980897572,0
+PLBC.US,D,20130214,000000,4.07217,5.33235,4.07217,4.80646,5415.1442814071,0
+PLBC.US,D,20130215,000000,4.4752,4.82397,4.32304,4.32304,2962.6223050489,0
+PLBC.US,D,20130219,000000,4.5646,4.58271,4.51976,4.58271,1918.179255809,0
+PLBC.US,D,20130220,000000,4.6631,4.86873,4.41243,4.86873,3284.8440968357,0
+PLBC.US,D,20130221,000000,4.86011,4.86011,4.4752,4.4752,4973.7307296491,0
+PLBC.US,D,20130225,000000,4.43946,4.4752,4.3856,4.4752,5809.0831491088,0
+PLBC.US,D,20130226,000000,4.60024,4.86011,4.60024,4.60024,1674.7452375626,0
+PLBC.US,D,20130227,000000,4.72567,4.72567,4.34086,4.34086,384.84797075473,0
+PLBC.US,D,20130228,000000,4.40333,4.4752,4.40333,4.40333,2931.3092155649,0
+PLBC.US,D,20130301,000000,4.29611,4.45729,4.12425,4.34086,7286.8589528206,0
+PLBC.US,D,20130305,000000,4.51084,4.51084,4.4752,4.4752,974.7461726465,0
+PLBC.US,D,20130306,000000,4.48411,4.48411,4.48411,4.48411,113.13116200664,0
+PLBC.US,D,20130307,000000,4.45729,4.45729,4.45729,4.45729,113.13116200664,0
+PLBC.US,D,20130308,000000,4.31403,4.42134,4.29611,4.42134,1543.432281662,0
+PLBC.US,D,20130311,000000,4.42134,4.55569,4.42134,4.55569,5709.0832826923,0
+PLBC.US,D,20130312,000000,4.70806,4.72567,4.70806,4.72567,293.93900128511,0
+PLBC.US,D,20130313,000000,4.71676,4.73449,4.71676,4.73449,447.47414972269,0
+PLBC.US,D,20130314,000000,4.73449,4.73449,4.71676,4.73449,2772.7235688235,0
+PLBC.US,D,20130315,000000,4.69003,4.73439,4.21563,4.50203,2951.5112087804,0
+PLBC.US,D,20130319,000000,4.42134,4.69874,4.42134,4.69874,4790.9026910491,0
+PLBC.US,D,20130320,000000,4.49283,4.52174,4.4752,4.49837,2962.6223050489,0
+PLBC.US,D,20130321,000000,4.73449,4.73449,4.68459,4.68459,1228.2811875007,0
+PLBC.US,D,20130322,000000,4.69874,4.7529,4.69874,4.73449,6815.1424112393,0
+PLBC.US,D,20130325,000000,4.73449,4.73449,4.27809,4.29611,7521.2020741201,0
+PLBC.US,D,20130326,000000,4.1887,4.51084,4.1887,4.51084,4608.0746524491,0
+PLBC.US,D,20130328,000000,4.6631,4.69003,4.6631,4.69003,1392.9274322068,0
+PLBC.US,D,20130401,000000,4.6631,4.7529,4.6631,4.73449,9271.7047862407,0
+PLBC.US,D,20130402,000000,4.73449,4.73449,4.5646,4.73449,3350.500574786,0
+PLBC.US,D,20130403,000000,4.62717,4.62717,4.61836,4.61836,221.21182570941,0
+PLBC.US,D,20130404,000000,4.60024,4.60954,4.52886,4.52886,8379.7867857776,0
+PLBC.US,D,20130405,000000,4.54668,4.55569,4.4752,4.4752,4379.7921291142,0
+PLBC.US,D,20130408,000000,4.43946,4.5646,4.26938,4.34086,3799.9949238302,0
+PLBC.US,D,20130409,000000,4.34086,4.34086,4.08138,4.17087,2456.5623750013,0
+PLBC.US,D,20130410,000000,4.20652,4.23344,4.17087,4.17087,5776.7599599641,0
+PLBC.US,D,20130411,000000,4.17087,4.17087,4.0006,4.02753,8665.6449897765,0
+PLBC.US,D,20130412,000000,4.01871,4.20652,3.90229,4.20652,1451.5132125316,0
+PLBC.US,D,20130415,000000,4.21563,4.21563,4.07217,4.20652,2974.7435009782,0
+PLBC.US,D,20130417,000000,4.0992,4.14216,4.0992,4.14216,616.16079307188,0
+PLBC.US,D,20130418,000000,4.4752,4.48411,4.43036,4.43036,9323.2198689401,0
+PLBC.US,D,20130419,000000,4.0992,4.29611,4.09029,4.29611,2906.0567240456,0
+PLBC.US,D,20130422,000000,4.29611,4.29611,4.29611,4.29611,2456.5623750013,0
+PLBC.US,D,20130423,000000,4.33175,4.4659,4.33175,4.4659,1117.1702248156,0
+PLBC.US,D,20130424,000000,4.46688,4.4752,4.46688,4.4752,556.56491308624,0
+PLBC.US,D,20130425,000000,4.45729,4.4752,4.31403,4.31403,1564.6443745383,0
+PLBC.US,D,20130426,000000,4.34086,4.34086,4.31403,4.34086,1790.9066985516,0
+PLBC.US,D,20130429,000000,4.307,4.43946,4.25146,4.25146,1049.4935475437,0
+PLBC.US,D,20130430,000000,4.21563,4.4752,4.20652,4.43036,10106.04710604,0
+PLBC.US,D,20130501,000000,4.4752,4.69003,4.4752,4.4752,5355.5484014215,0
+PLBC.US,D,20130502,000000,4.4659,4.69122,4.31403,4.64509,1674.7452375626,0
+PLBC.US,D,20130506,000000,4.43036,4.83319,4.43036,4.83319,3811.1060200987,0
+PLBC.US,D,20130507,000000,4.74369,4.86883,4.69874,4.70428,1731.3108185659,0
+PLBC.US,D,20130508,000000,4.74369,4.83319,4.6542,4.72567,4831.30667748,0
+PLBC.US,D,20130509,000000,4.73449,5.19097,4.72567,5.19097,4810.0945846038,0
+PLBC.US,D,20130510,000000,5.03881,5.5847,5.03881,5.5847,3447.4701422202,0
+PLBC.US,D,20130513,000000,5.60291,7.16039,5.60291,5.7728,10740.389693005,0
+PLBC.US,D,20130514,000000,5.63856,5.80467,5.5939,5.80467,577.77700596249,0
+PLBC.US,D,20130515,000000,5.80863,5.95199,5.50431,5.51332,16172.705668646,0
+PLBC.US,D,20130516,000000,5.62964,5.62964,5.09267,5.22681,780.80703777798,0
+PLBC.US,D,20130517,000000,4.96733,5.27889,4.83319,5.01307,2345.4514123162,0
+PLBC.US,D,20130520,000000,5.00327,5.19097,4.99446,5.00327,2299.9969275814,0
+PLBC.US,D,20130521,000000,4.73033,4.74369,4.73033,4.74369,670.70617475366,0
+PLBC.US,D,20130522,000000,4.74369,4.78834,4.74369,4.78834,670.70617475366,0
+PLBC.US,D,20130523,000000,4.69874,5.22681,4.69874,5.11069,2183.8354665925,0
+PLBC.US,D,20130528,000000,4.8422,4.86011,4.8422,4.8422,1117.1702248156,0
+PLBC.US,D,20130529,000000,4.83319,4.88684,4.83319,4.88684,523.23162428071,0
+PLBC.US,D,20130530,000000,5.23612,5.23612,5.15087,5.15087,631.31228798349,0
+PLBC.US,D,20130531,000000,5.23612,5.45966,5.20008,5.38789,7776.7572882958,0
+PLBC.US,D,20130603,000000,5.4059,5.4059,5.28957,5.28957,447.47414972269,0
+PLBC.US,D,20130605,000000,5.36106,5.41501,5.36106,5.37006,8379.7867857776,0
+PLBC.US,D,20130606,000000,5.37006,5.37006,5.37006,5.37006,1423.23042203,0
+PLBC.US,D,20130610,000000,5.37006,5.37006,5.37006,5.37006,113.13116200664,0
+PLBC.US,D,20130611,000000,5.37006,5.37006,5.37006,5.37006,113.13116200664,0
+PLBC.US,D,20130612,000000,5.37006,5.39689,5.37006,5.39689,687.87786898681,0
+PLBC.US,D,20130613,000000,5.72824,5.72824,5.72824,5.72824,311.11069551826,0
+PLBC.US,D,20130614,000000,5.46857,5.66548,5.46857,5.66548,1790.9066985516,0
+PLBC.US,D,20130617,000000,5.37006,5.37006,5.37006,5.37006,113.13116200664,0
+PLBC.US,D,20130618,000000,5.35234,5.35234,5.35234,5.35234,113.13116200664,0
+PLBC.US,D,20130619,000000,5.37006,5.4059,5.37006,5.39689,1043.4329495791,0
+PLBC.US,D,20130620,000000,5.32542,5.37293,4.95149,5.37293,1496.9676972664,0
+PLBC.US,D,20130621,000000,4.9405,5.34303,4.92269,5.34303,1702.0179284035,0
+PLBC.US,D,20130624,000000,5.28067,5.29117,5.28067,5.29117,936.36238553711,0
+PLBC.US,D,20130625,000000,5.32542,5.37006,5.32542,5.36106,2906.0567240456,0
+PLBC.US,D,20130626,000000,5.34303,5.34303,5.34303,5.34303,113.13116200664,0
+PLBC.US,D,20130627,000000,5.54916,5.54916,5.53123,5.54916,1334.3416518819,0
+PLBC.US,D,20130701,000000,5.52223,5.54916,5.52223,5.54916,602.01939782105,0
+PLBC.US,D,20130702,000000,5.54906,5.54906,5.54906,5.54906,179.7977396177,0
+PLBC.US,D,20130705,000000,5.54014,5.54916,5.54014,5.54916,2175.7546693063,0
+PLBC.US,D,20130709,000000,5.54916,5.54916,5.39689,5.39689,493.93873411828,0
+PLBC.US,D,20130710,000000,5.54916,5.54916,5.39689,5.39689,334.34298771605,0
+PLBC.US,D,20130711,000000,5.4059,5.54014,5.37006,5.37897,2010.0983249394,0
+PLBC.US,D,20130712,000000,5.54916,5.81764,5.54916,5.81764,4248.4791732137,0
+PLBC.US,D,20130715,000000,5.7728,5.7728,5.39689,5.44184,1781.8158016046,0
+PLBC.US,D,20130716,000000,5.42372,5.47757,5.20008,5.33443,20223.205308348,0
+PLBC.US,D,20130717,000000,5.3076,5.41501,5.3076,5.41501,556.56491308624,0
+PLBC.US,D,20130718,000000,5.41501,5.41501,5.37006,5.37006,3037.3696799461,0
+PLBC.US,D,20130719,000000,5.20008,5.20008,5.20008,5.20008,556.56491308624,0
+PLBC.US,D,20130723,000000,5.37006,5.37016,5.37006,5.37006,1921.2095547913,0
+PLBC.US,D,20130724,000000,5.68894,5.68894,5.68894,5.68894,113.13116200664,0
+PLBC.US,D,20130725,000000,5.34303,5.426,5.3076,5.3076,1117.1702248156,0
+PLBC.US,D,20130726,000000,5.93407,5.93407,5.24473,5.24483,714.14046016692,0
+PLBC.US,D,20130729,000000,5.29879,5.5939,5.29879,5.5939,556.56491308624,0
+PLBC.US,D,20130731,000000,5.6833,5.98773,5.5939,5.97337,2035.3508164588,0
+PLBC.US,D,20130802,000000,5.99673,5.99673,5.38789,5.61163,3609.086087944,0
+PLBC.US,D,20130805,000000,5.5939,5.6833,5.5939,5.6833,1228.2811875007,0
+PLBC.US,D,20130808,000000,5.99673,6.13079,5.94287,6.04139,12624.225560348,0
+PLBC.US,D,20130809,000000,6.04139,6.04139,6.04139,6.04139,2410.0977906058,0
+PLBC.US,D,20130812,000000,6.04139,6.25631,5.59984,5.83566,3459.5913381495,0
+PLBC.US,D,20130813,000000,6.02604,6.02604,5.64776,5.64776,1920.1994551306,0
+PLBC.US,D,20130814,000000,5.67093,5.6833,5.67093,5.6833,223.23202503096,0
+PLBC.US,D,20130815,000000,5.66548,5.72824,5.65647,5.72824,1555.5534775913,0
+PLBC.US,D,20130816,000000,5.7728,5.7728,5.7728,5.7728,1117.1702248156,0
+PLBC.US,D,20130819,000000,5.64776,5.64776,5.63856,5.63856,2347.4716116378,0
+PLBC.US,D,20130820,000000,5.63856,5.63944,5.42372,5.5939,4340.3982423441,0
+PLBC.US,D,20130821,000000,5.53123,5.53123,5.37006,5.38789,4579.7918619474,0
+PLBC.US,D,20130822,000000,5.37006,5.38789,5.28067,5.35234,7580.7979541057,0
+PLBC.US,D,20130823,000000,5.45966,5.48659,5.23681,5.47757,6370.698560499,0
+PLBC.US,D,20130826,000000,5.45046,5.45046,5.1195,5.19097,7827.2622713345,0
+PLBC.US,D,20130827,000000,5.28067,5.37897,5.28067,5.3165,3664.6415692865,0
+PLBC.US,D,20130828,000000,5.27146,5.45966,5.27146,5.27146,3130.2988487373,0
+PLBC.US,D,20130829,000000,5.50431,5.50431,5.50431,5.50431,194.9492345293,0
+PLBC.US,D,20130903,000000,5.37897,5.80863,5.37897,5.79993,5112.1143831751,0
+PLBC.US,D,20130904,000000,5.5939,5.84467,5.4954,5.84467,3574.7426994777,0
+PLBC.US,D,20130905,000000,5.70132,5.75507,5.60291,5.64776,2328.2797180831,0
+PLBC.US,D,20130906,000000,5.62073,5.79993,5.5939,5.79993,1341.4123495073,0
+PLBC.US,D,20130909,000000,5.9699,6.07703,5.7728,6.07703,334.34298771605,0
+PLBC.US,D,20130910,000000,6.07703,6.07703,5.7819,5.80863,1341.4123495073,0
+PLBC.US,D,20130911,000000,5.50431,5.56687,5.50431,5.56687,2233.3303499704,0
+PLBC.US,D,20130912,000000,5.63846,5.63846,5.54916,5.54916,759.59494490173,0
+PLBC.US,D,20130913,000000,5.54916,5.55797,5.54916,5.55797,244.44411790721,0
+PLBC.US,D,20130917,000000,5.62073,5.62073,5.48659,5.48659,556.56491308624,0
+PLBC.US,D,20130919,000000,5.5939,5.5939,5.37897,5.37897,3050.5009755362,0
+PLBC.US,D,20130920,000000,5.45046,5.64776,5.37897,5.64776,3338.3793788567,0
+PLBC.US,D,20130923,000000,5.64776,5.64776,5.54916,5.57618,447.47414972269,0
+PLBC.US,D,20130924,000000,5.45966,5.54916,5.37006,5.37897,10167.663185347,0
+PLBC.US,D,20130925,000000,5.36106,5.63856,5.27146,5.63856,6255.5471991708,0
+PLBC.US,D,20130926,000000,5.62073,5.63856,5.4059,5.50431,2121.2092876245,0
+PLBC.US,D,20130927,000000,5.64776,5.64776,5.55797,5.55797,1228.2811875007,0
+PLBC.US,D,20130930,000000,5.55797,5.55797,5.54916,5.54916,221.21182570941,0
+PLBC.US,D,20131001,000000,5.54916,5.54916,5.54916,5.54916,113.13116200664,0
+PLBC.US,D,20131003,000000,5.56687,5.56687,5.54916,5.54916,447.47414972269,0
+PLBC.US,D,20131004,000000,5.56687,5.56687,5.37006,5.37897,670.70617475366,0
+PLBC.US,D,20131007,000000,5.44184,5.44184,5.38789,5.38789,2124.2395866068,0
+PLBC.US,D,20131008,000000,5.46857,5.53123,5.37006,5.53123,5697.9721864237,0
+PLBC.US,D,20131009,000000,5.53123,5.53123,5.38789,5.41501,5809.0831491088,0
+PLBC.US,D,20131010,000000,5.47757,5.48659,5.38789,5.45966,2906.0567240456,0
+PLBC.US,D,20131011,000000,5.54014,5.54014,5.42372,5.46857,1898.9873622543,0
+PLBC.US,D,20131014,000000,5.46857,5.51332,5.39689,5.4954,3017.1676867307,0
+PLBC.US,D,20131015,000000,5.41501,5.50431,5.41501,5.4954,1005.0491624697,0
+PLBC.US,D,20131016,000000,5.39689,5.39689,5.38789,5.38789,670.70617475366,0
+PLBC.US,D,20131017,000000,5.38789,5.38789,5.38789,5.38789,1117.1702248156,0
+PLBC.US,D,20131018,000000,5.38789,5.38789,5.38789,5.38789,1674.7452375626,0
+PLBC.US,D,20131021,000000,5.39689,5.4954,5.38789,5.38789,1564.6443745383,0
+PLBC.US,D,20131022,000000,5.43283,5.43283,5.38789,5.38789,1228.2811875007,0
+PLBC.US,D,20131023,000000,5.43283,5.45046,5.39689,5.45046,447.47414972269,0
+PLBC.US,D,20131024,000000,5.38789,5.65647,5.38789,5.55797,3688.8839611451,0
+PLBC.US,D,20131025,000000,5.67449,5.73706,5.54916,5.65647,17204.017422296,0
+PLBC.US,D,20131028,000000,5.76369,5.86259,5.70132,5.70132,780.80703777798,0
+PLBC.US,D,20131029,000000,5.90724,6.03257,5.73706,6.03257,334.34298771605,0
+PLBC.US,D,20131030,000000,6.03257,6.03257,5.63856,5.81764,3688.8839611451,0
+PLBC.US,D,20131031,000000,5.81764,5.81764,5.72824,5.72824,3471.7125340788,0
+PLBC.US,D,20131101,000000,5.62073,5.62964,5.60291,5.60291,670.70617475366,0
+PLBC.US,D,20131104,000000,5.60291,5.61163,5.60291,5.60291,670.70617475366,0
+PLBC.US,D,20131105,000000,5.62073,5.72824,5.5939,5.61163,3350.500574786,0
+PLBC.US,D,20131106,000000,5.62073,5.62073,5.62073,5.62073,113.13116200664,0
+PLBC.US,D,20131107,000000,5.64776,5.83566,5.64776,5.71013,1674.7452375626,0
+PLBC.US,D,20131108,000000,5.90724,5.90724,5.90724,5.90724,447.47414972269,0
+PLBC.US,D,20131111,000000,5.81764,5.81764,5.81764,5.81764,780.80703777798,0
+PLBC.US,D,20131112,000000,5.88922,5.89833,5.72824,5.72824,1341.4123495073,0
+PLBC.US,D,20131113,000000,5.85339,5.85339,5.85339,5.85339,113.13116200664,0
+PLBC.US,D,20131114,000000,5.89833,5.89833,5.72824,5.86259,1564.6443745383,0
+PLBC.US,D,20131118,000000,5.88922,5.88922,5.88922,5.88922,113.13116200664,0
+PLBC.US,D,20131120,000000,5.74607,5.7728,5.74607,5.7728,1228.2811875007,0
+PLBC.US,D,20131121,000000,5.7819,5.7819,5.7819,5.7819,113.13116200664,0
+PLBC.US,D,20131122,000000,5.74607,5.92496,5.72824,5.92496,3350.500574786,0
+PLBC.US,D,20131125,000000,5.82656,5.82656,5.81764,5.81764,1610.0988592731,0
+PLBC.US,D,20131126,000000,5.92496,5.92496,5.90724,5.90724,1564.6443745383,0
+PLBC.US,D,20131127,000000,5.82656,5.90724,5.82656,5.90724,4110.0955196877,0
+PLBC.US,D,20131129,000000,5.86259,5.86259,5.86259,5.86259,447.47414972269,0
+PLBC.US,D,20131202,000000,5.86249,5.86249,5.86249,5.86249,1117.1702248156,0
+PLBC.US,D,20131203,000000,5.92496,5.92496,5.72824,5.72824,3688.8839611451,0
+PLBC.US,D,20131204,000000,5.73706,5.79062,5.73706,5.79062,1341.4123495073,0
+PLBC.US,D,20131205,000000,5.81764,5.81764,5.5939,5.5939,23350.473858103,0
+PLBC.US,D,20131206,000000,5.71013,5.71013,5.60291,5.61163,4472.7212979054,0
+PLBC.US,D,20131212,000000,5.63856,5.80863,5.57618,5.61163,3688.8839611451,0
+PLBC.US,D,20131213,000000,5.61163,5.80863,5.61163,5.62964,3574.7426994777,0
+PLBC.US,D,20131216,000000,5.61163,5.79062,5.5939,5.79062,1341.4123495073,0
+PLBC.US,D,20131217,000000,5.80863,5.80863,5.80863,5.80863,556.56491308624,0
+PLBC.US,D,20131218,000000,5.80863,5.80863,5.60291,5.60291,893.93819978462,0
+PLBC.US,D,20131220,000000,5.6833,5.6833,5.63856,5.63856,1451.5132125316,0
+PLBC.US,D,20131223,000000,5.5939,5.5939,5.54916,5.5939,5473.730061732,0
+PLBC.US,D,20131224,000000,5.54916,5.62212,5.54916,5.62212,3918.1765841407,0
+PLBC.US,D,20131226,000000,5.62073,5.62073,5.62073,5.62073,1005.0491624697,0
+PLBC.US,D,20131227,000000,5.63856,5.7728,5.62964,5.72824,4545.4484734811,0
+PLBC.US,D,20131230,000000,5.63856,5.63856,5.4954,5.53123,8827.2609355003,0
+PLBC.US,D,20131231,000000,5.54916,5.56687,5.53123,5.56687,2347.4716116378,0
+PLBC.US,D,20140102,000000,5.45966,5.54916,5.45966,5.54916,1763.6340077107,0
+PLBC.US,D,20140103,000000,5.54916,5.5847,5.47757,5.47757,10429.278997487,0
+PLBC.US,D,20140106,000000,5.54014,5.54014,5.54014,5.54014,670.70617475366,0
+PLBC.US,D,20140108,000000,5.48659,5.48659,5.33443,5.35234,17540.380609333,0
+PLBC.US,D,20140109,000000,5.45046,5.45046,5.4059,5.43639,1367.6749406874,0
+PLBC.US,D,20140110,000000,5.43283,5.43283,5.43283,5.43283,201.00983249394,0
+PLBC.US,D,20140113,000000,5.46857,5.62073,5.35234,5.39689,10728.268497076,0
+PLBC.US,D,20140114,000000,5.5939,5.5939,5.5939,5.5939,319.19149280445,0
+PLBC.US,D,20140115,000000,5.5939,5.5939,5.5939,5.5939,113.13116200664,0
+PLBC.US,D,20140116,000000,5.5847,5.5847,5.44184,5.45046,2567.6733376864,0
+PLBC.US,D,20140117,000000,5.39689,5.39689,5.39689,5.39689,221.21182570941,0
+PLBC.US,D,20140121,000000,5.55797,5.55797,5.5449,5.5449,2962.6223050489,0
+PLBC.US,D,20140122,000000,5.50431,5.55797,5.50431,5.54678,1886.866166325,0
+PLBC.US,D,20140124,000000,5.4954,5.4954,5.41501,5.43283,5923.2244107763,0
+PLBC.US,D,20140127,000000,5.52223,5.52223,5.52223,5.52223,113.13116200664,0
+PLBC.US,D,20140129,000000,5.42372,5.42372,5.42372,5.42372,180.80783927847,0
+PLBC.US,D,20140130,000000,5.47757,5.4954,5.47757,5.4954,3574.7426994777,0
+PLBC.US,D,20140131,000000,5.45046,5.45046,5.45046,5.45046,334.34298771605,0
+PLBC.US,D,20140205,000000,5.45966,5.50431,5.37897,5.50431,3123.2281511119,0
+PLBC.US,D,20140206,000000,5.41947,5.41947,5.41947,5.41947,314.14099450058,0
+PLBC.US,D,20140207,000000,5.41501,5.41501,5.37897,5.41501,5504.0330515552,0
+PLBC.US,D,20140210,000000,5.51332,5.51332,5.42372,5.51332,387.87826973705,0
+PLBC.US,D,20140211,000000,5.51332,5.61163,5.42372,5.5939,6797.9707170062,0
+PLBC.US,D,20140212,000000,5.5939,5.64776,5.54916,5.64776,3175.7533334721,0
+PLBC.US,D,20140213,000000,5.76369,5.84467,5.63856,5.70132,10408.066904611,0
+PLBC.US,D,20140214,000000,5.73706,5.81764,5.7321,5.81764,1117.1702248156,0
+PLBC.US,D,20140218,000000,5.86259,5.98763,5.86259,5.95199,3090.9049619671,0
+PLBC.US,D,20140219,000000,5.67449,5.97238,5.67449,5.97238,547.47401613928,0
+PLBC.US,D,20140220,000000,5.80863,5.81764,5.60291,5.80863,2126.2597859284,0
+PLBC.US,D,20140221,000000,5.73706,5.95199,5.73706,5.76844,868.68570826528,0
+PLBC.US,D,20140224,000000,6.04139,6.04139,5.86338,5.86338,893.93819978462,0
+PLBC.US,D,20140225,000000,6.01456,6.04139,6.01456,6.04139,5874.7396270591,0
+PLBC.US,D,20140227,000000,6.04139,6.04139,6.04139,6.04139,1902.0176612366,0
+PLBC.US,D,20140228,000000,6.00564,6.00564,5.70132,5.71023,2446.4613783936,0
+PLBC.US,D,20140303,000000,5.76369,5.93407,5.76369,5.86259,4239.3882762667,0
+PLBC.US,D,20140304,000000,5.86259,5.90724,5.7728,5.81764,9780.7950152705,0
+PLBC.US,D,20140305,000000,5.75507,5.75507,5.72824,5.72824,942.42298350175,0
+PLBC.US,D,20140306,000000,5.81764,5.81764,5.62964,5.6833,2673.7338020677,0
+PLBC.US,D,20140307,000000,5.6833,5.69221,5.63856,5.6833,986.86736857579,0
+PLBC.US,D,20140310,000000,5.71914,5.71914,5.6833,5.6833,374.746974147,0
+PLBC.US,D,20140312,000000,5.60291,5.63856,5.42372,5.5939,5248.4778373795,0
+PLBC.US,D,20140313,000000,5.88922,5.90724,5.88922,5.90724,1167.6752078543,0
+PLBC.US,D,20140314,000000,5.62073,5.62073,5.5939,5.59984,1346.4628478112,0
+PLBC.US,D,20140321,000000,5.63856,5.63856,5.5044,5.5044,5380.8008929408,0
+PLBC.US,D,20140325,000000,5.6833,5.71914,5.6833,5.71914,6370.698560499,0
+PLBC.US,D,20140327,000000,5.67399,5.67399,5.54916,5.54916,1216.1599915714,0
+PLBC.US,D,20140328,000000,5.55797,5.57618,5.55797,5.56687,2788.8851633958,0
+PLBC.US,D,20140331,000000,5.57193,5.57193,5.55886,5.56687,1755.5532104245,0
+PLBC.US,D,20140402,000000,5.5939,5.5939,5.54916,5.5939,9523.2196017733,0
+PLBC.US,D,20140403,000000,5.63856,5.6833,5.5939,5.67449,7222.2125745311,0
+PLBC.US,D,20140404,000000,5.66805,5.68082,5.65647,5.65647,1674.7452375626,0
+PLBC.US,D,20140407,000000,5.65647,5.76369,5.65647,5.76369,1455.5536111747,0
+PLBC.US,D,20140408,000000,5.74607,5.74607,5.74607,5.74607,221.21182570941,0
+PLBC.US,D,20140410,000000,5.66766,5.66766,5.65647,5.65647,1620.1998558808,0
+PLBC.US,D,20140411,000000,5.65647,5.6833,5.65647,5.65647,2605.0470251351,0
+PLBC.US,D,20140414,000000,5.74607,5.75329,5.54916,5.72824,3646.4597753926,0
+PLBC.US,D,20140415,000000,5.56905,5.56905,5.56905,5.56905,556.56491308624,0
+PLBC.US,D,20140417,000000,5.47757,5.47757,5.47757,5.47757,486.86803649286,0
+PLBC.US,D,20140421,000000,5.62964,5.62964,5.61163,5.61163,363.63587787849,0
+PLBC.US,D,20140422,000000,5.62073,5.6833,5.57618,5.57618,9981.8048477645,0
+PLBC.US,D,20140423,000000,5.63856,6.16593,5.63856,5.81764,12576.750876292,0
+PLBC.US,D,20140424,000000,5.84467,6.08623,5.84467,6.04139,3815.1464187418,0
+PLBC.US,D,20140425,000000,5.69221,5.92496,5.69221,5.92496,318.18139314368,0
+PLBC.US,D,20140428,000000,5.69221,5.69221,5.65736,5.65736,1367.6749406874,0
+PLBC.US,D,20140429,000000,5.76369,6.04139,5.74537,6.04139,1329.291153578,0
+PLBC.US,D,20140430,000000,5.7728,6.04139,5.76369,6.01456,1525.2504877681,0
+PLBC.US,D,20140501,000000,6.04139,6.66806,6.04139,6.13079,14694.929864934,0
+PLBC.US,D,20140502,000000,6.45313,6.53352,5.88922,5.88922,3241.4098114224,0
+PLBC.US,D,20140505,000000,5.98773,6.35492,5.86675,6.04139,9856.5524898286,0
+PLBC.US,D,20140506,000000,6.08623,6.26513,5.8714,5.8714,4169.6913996733,0
+PLBC.US,D,20140507,000000,6.08623,6.09514,5.81764,5.81764,8826.2508358395,0
+PLBC.US,D,20140508,000000,5.99673,6.26513,5.99673,6.26503,5697.9721864237,0
+PLBC.US,D,20140509,000000,6.22067,6.26513,6.22067,6.26513,2602.0167261527,0
+PLBC.US,D,20140512,000000,6.2471,6.9311,6.2384,6.57856,14002.001497644,0
+PLBC.US,D,20140513,000000,6.49144,6.49144,6.17573,6.17573,5079.7911940303,0
+PLBC.US,D,20140514,000000,6.39957,6.81101,6.35492,6.35492,1835.3510836256,0
+PLBC.US,D,20140519,000000,6.51569,6.51569,6.01456,6.01456,1285.8568681648,0
+PLBC.US,D,20140520,000000,6.26513,6.28304,6.26513,6.26513,2287.8757316522,0
+PLBC.US,D,20140521,000000,6.26513,6.26513,6.26513,6.26513,178.78763995692,0
+PLBC.US,D,20140522,000000,6.26513,6.26513,6.00564,6.26513,3692.9243597882,0
+PLBC.US,D,20140523,000000,6.26513,6.26513,6.22067,6.26513,3517.1670188136,0
+PLBC.US,D,20140529,000000,6.63222,6.63222,6.55143,6.55143,519.19122563762,0
+PLBC.US,D,20140530,000000,6.6232,6.6232,6.30997,6.30997,1237.3720844476,0
+PLBC.US,D,20140602,000000,6.63222,6.63222,6.63222,6.63222,554.54471376469,0
+PLBC.US,D,20140604,000000,5.99673,6.88269,5.99673,6.48886,5794.941753858,0
+PLBC.US,D,20140605,000000,6.26513,6.6143,6.26513,6.28304,3069.6928690909,0
+PLBC.US,D,20140606,000000,6.17573,6.48876,6.17573,6.48876,1450.5031128709,0
+PLBC.US,D,20140610,000000,6.25631,6.35492,6.25631,6.35492,1341.4123495073,0
+PLBC.US,D,20140612,000000,6.35492,6.64559,6.35492,6.48886,1529.2908864112,0
+PLBC.US,D,20140616,000000,6.50491,6.50491,6.50491,6.50491,627.27188934039,0
+PLBC.US,D,20140617,000000,6.50669,6.50669,6.50669,6.50669,976.76637196805,0
+PLBC.US,D,20140620,000000,6.48886,6.48886,6.48886,6.48886,872.72610690837,0
+PLBC.US,D,20140624,000000,6.2471,6.60509,6.2471,6.54272,14090.890267791,0
+PLBC.US,D,20140625,000000,6.28304,6.57302,6.28304,6.31007,738.38285202549,0
+PLBC.US,D,20140626,000000,6.30997,6.30997,6.30997,6.30997,231.31282231715,0
+PLBC.US,D,20140627,000000,6.53352,6.53352,5.91624,6.04139,8843.4225300727,0
+PLBC.US,D,20140630,000000,6.35482,6.35482,6.08623,6.08623,1349.4931467935,0
+PLBC.US,D,20140701,000000,6.22929,6.35492,6.12217,6.1488,4575.7514633043,0
+PLBC.US,D,20140702,000000,6.07703,6.07703,6.07703,6.07703,113.13116200664,0
+PLBC.US,D,20140703,000000,6.11276,6.17573,6.0594,6.0594,5889.8911219707,0
+PLBC.US,D,20140707,000000,6.17573,6.48886,6.13999,6.34561,3267.6724026025,0
+PLBC.US,D,20140708,000000,6.16672,6.32799,6.13079,6.13079,9480.7954160208,0
+PLBC.US,D,20140709,000000,6.13999,6.44431,6.13999,6.44431,3745.4495421484,0
+PLBC.US,D,20140710,000000,6.77517,6.77517,6.14009,6.17573,2773.7336684842,0
+PLBC.US,D,20140711,000000,6.31869,6.54272,6.2471,6.2471,12307.054266865,0
+PLBC.US,D,20140714,000000,6.2471,6.7127,6.2471,6.6232,712.12026084537,0
+PLBC.US,D,20140715,000000,6.44431,6.53352,6.13999,6.27423,6912.1119786736,0
+PLBC.US,D,20140716,000000,6.18454,6.30997,6.15781,6.15781,345.45408398456,0
+PLBC.US,D,20140717,000000,6.31869,6.49787,6.22067,6.22067,4022.2168492004,0
+PLBC.US,D,20140718,000000,6.28304,6.53352,6.28304,6.53352,780.80703777798,0
+PLBC.US,D,20140721,000000,6.20246,6.20246,6.20246,6.20246,145.4543511514,0
+PLBC.US,D,20140722,000000,6.30997,6.74854,6.26513,6.51569,5243.4273390756,0
+PLBC.US,D,20140723,000000,6.66806,7.16039,6.66806,6.92743,8789.8872480517,0
+PLBC.US,D,20140724,000000,6.92743,6.92743,6.9007,6.92743,1456.5637108355,0
+PLBC.US,D,20140725,000000,6.82022,6.8917,6.82022,6.8917,447.47414972269,0
+PLBC.US,D,20140728,000000,6.82893,6.82893,6.82893,6.82893,221.21182570941,0
+PLBC.US,D,20140729,000000,6.75726,6.75726,6.75726,6.75726,223.23202503096,0
+PLBC.US,D,20140730,000000,7.06167,7.06167,6.65885,6.65885,317.1712934829,0
+PLBC.US,D,20140731,000000,6.82893,6.82893,6.82893,6.82893,1228.2811875007,0
+PLBC.US,D,20140801,000000,6.83794,6.83794,6.6232,6.78438,2825.2487511837,0
+PLBC.US,D,20140806,000000,6.66806,6.66806,6.48886,6.66806,2693.9357952831,0
+PLBC.US,D,20140808,000000,7.0886,7.0886,6.68577,6.70914,6789.88991972,0
+PLBC.US,D,20140811,000000,6.8917,6.92555,6.8917,6.92555,893.93819978462,0
+PLBC.US,D,20140812,000000,6.56936,6.57668,6.56936,6.56936,1035.3521522929,0
+PLBC.US,D,20140813,000000,6.72161,6.72161,6.72161,6.72161,129.29275657902,0
+PLBC.US,D,20140814,000000,6.91853,6.93634,6.8021,6.8021,1694.9472307781,0
+PLBC.US,D,20140815,000000,6.802,6.802,6.802,6.802,221.21182570941,0
+PLBC.US,D,20140818,000000,6.8021,6.92743,6.6232,6.73063,23186.837713057,0
+PLBC.US,D,20140820,000000,6.58737,6.72161,6.58737,6.7127,3360.6015713937,0
+PLBC.US,D,20140821,000000,6.72152,6.98129,6.6143,6.93634,14774.727738136,0
+PLBC.US,D,20140822,000000,6.8917,6.8917,6.6232,6.7127,21390.880516202,0
+PLBC.US,D,20140825,000000,6.72152,7.3661,6.72152,7.29443,12263.619981452,0
+PLBC.US,D,20140826,000000,7.3661,7.56292,7.11524,7.21384,19005.025117455,0
+PLBC.US,D,20140827,000000,7.21384,7.60776,7.14227,7.14227,9936.3503630297,0
+PLBC.US,D,20140828,000000,7.11524,7.16039,7.02584,7.07049,5520.1946461276,0
+PLBC.US,D,20140829,000000,7.02584,7.14217,6.99743,7.03485,2953.5314081019,0
+PLBC.US,D,20140902,000000,6.93634,6.99911,6.53352,6.53352,9565.6437875258,0
+PLBC.US,D,20140903,000000,6.75726,6.81101,6.67687,6.79319,3779.7929306147,0
+PLBC.US,D,20140904,000000,6.76656,6.88269,6.73953,6.81101,7534.3333697101,0
+PLBC.US,D,20140905,000000,6.82012,7.24978,6.67241,7.12444,10795.945174348,0
+PLBC.US,D,20140908,000000,7.14227,7.24978,7.07049,7.20493,8873.7255198959,0
+PLBC.US,D,20140909,000000,7.07049,7.24978,7.04465,7.16039,11051.500388524,0
+PLBC.US,D,20140910,000000,7.0886,7.19603,7.0886,7.11524,2371.7140034964,0
+PLBC.US,D,20140911,000000,6.9901,6.9901,6.9901,6.9901,254.54511451494,0
+PLBC.US,D,20140912,000000,7.22295,7.24067,7.22295,7.23166,1327.2709542565,0
+PLBC.US,D,20140915,000000,7.13336,7.13336,6.9901,6.9901,3777.7727312932,0
+PLBC.US,D,20140916,000000,7.12444,7.14227,6.84695,6.93476,7986.8580177367,0
+PLBC.US,D,20140917,000000,6.82022,6.82022,6.66806,6.80022,4942.4176401651,0
+PLBC.US,D,20140918,000000,6.78438,6.87357,6.64113,6.75726,8877.765918539,0
+PLBC.US,D,20140919,000000,6.82022,7.07049,6.76656,7.07049,5232.3162428071,0
+PLBC.US,D,20140922,000000,7.0886,7.60776,6.95446,7.37482,21940.374731663,0
+PLBC.US,D,20140923,000000,7.1781,7.27661,7.07059,7.21384,4849.4884713739,0
+PLBC.US,D,20140924,000000,7.38413,7.38413,7.07059,7.07059,397.97926634479,0
+PLBC.US,D,20140925,000000,7.38413,7.38413,6.8917,6.90932,2009.0882252786,0
+PLBC.US,D,20140926,000000,6.90932,6.90932,6.8917,6.90932,532.32252122768,0
+PLBC.US,D,20140929,000000,7.24978,7.25859,6.82517,6.90932,1059.5945441515,0
+PLBC.US,D,20141003,000000,6.81101,6.93634,6.73063,6.83359,2945.4506108158,0
+PLBC.US,D,20141006,000000,6.83794,6.84695,6.75726,6.75726,1677.7755365449,0
+PLBC.US,D,20141007,000000,6.83794,6.94536,6.83794,6.9007,2005.0478266356,0
+PLBC.US,D,20141008,000000,6.83794,7.16039,6.73063,7.03524,6765.6475278614,0
+PLBC.US,D,20141009,000000,7.03485,7.14227,6.97209,6.97209,2093.9365967836,0
+PLBC.US,D,20141014,000000,7.30334,7.33927,7.30334,7.33927,660.60517814592,0
+PLBC.US,D,20141016,000000,7.33027,7.33027,6.91853,7.30334,1674.7452375626,0
+PLBC.US,D,20141017,000000,7.27324,7.27651,7.27324,7.27651,447.47414972269,0
+PLBC.US,D,20141020,000000,7.16039,7.16039,7.16039,7.16039,1334.3416518819,0
+PLBC.US,D,20141021,000000,7.16039,7.16039,7.16039,7.16039,713.13036050615,0
+PLBC.US,D,20141022,000000,7.16039,7.24978,7.16039,7.24978,3387.8742622346,0
+PLBC.US,D,20141023,000000,7.1781,7.1781,7.16039,7.16039,860.60491097909,0
+PLBC.US,D,20141027,000000,7.23166,7.23166,7.22295,7.22295,587.87800257022,0
+PLBC.US,D,20141029,000000,7.22295,7.22295,7.16039,7.16039,893.93819978462,0
+PLBC.US,D,20141030,000000,7.16039,7.24978,7.16039,7.24978,516.1609266553,0
+PLBC.US,D,20141031,000000,7.37472,7.37472,7.37472,7.37472,287.87840332047,0
+PLBC.US,D,20141103,000000,7.33917,7.33917,7.22295,7.22295,4961.6095337198,0
+PLBC.US,D,20141104,000000,7.3661,7.3661,7.3661,7.3661,348.48438296688,0
+PLBC.US,D,20141107,000000,7.2677,7.2677,7.2677,7.2677,427.27215650722,0
+PLBC.US,D,20141110,000000,7.2677,7.37472,7.2677,7.37472,3093.9352609495,0
+PLBC.US,D,20141113,000000,7.37482,7.37482,7.2677,7.2677,2516.158254987,0
+PLBC.US,D,20141114,000000,7.2677,7.2677,7.2677,7.2677,204.04013147626,0
+PLBC.US,D,20141117,000000,7.34373,7.34482,7.2677,7.34482,8869.6851212528,0
+PLBC.US,D,20141118,000000,7.30334,7.38413,7.20493,7.20493,8130.2921695665,0
+PLBC.US,D,20141119,000000,7.20493,7.20493,7.20493,7.20493,283.83800467738,0
+PLBC.US,D,20141120,000000,7.38413,7.38413,7.20493,7.20493,2546.4612448102,0
+PLBC.US,D,20141121,000000,7.20493,7.20493,7.20493,7.20493,242.42391858566,0
+PLBC.US,D,20141124,000000,7.20503,7.29443,7.20503,7.20503,1080.8066370277,0
+PLBC.US,D,20141126,000000,7.38413,7.38413,7.20493,7.38403,524.24172394149,0
+PLBC.US,D,20141128,000000,7.20493,7.24978,7.20493,7.24978,224.24212469173,0
+PLBC.US,D,20141201,000000,7.24978,7.24978,7.20493,7.20493,739.39295168626,0
+PLBC.US,D,20141202,000000,7.20493,7.20493,7.20493,7.20493,602.01939782105,0
+PLBC.US,D,20141203,000000,7.20493,7.24978,7.20493,7.24978,4431.3072118137,0
+PLBC.US,D,20141204,000000,7.20493,7.24978,7.20493,7.24978,986.86736857579,0
+PLBC.US,D,20141208,000000,7.20583,7.26532,7.16039,7.1886,2804.0366583075,0
+PLBC.US,D,20141209,000000,7.16039,7.16039,7.16039,7.16039,4464.6405006192,0
+PLBC.US,D,20141212,000000,7.38413,7.38413,7.37482,7.38413,688.88796864758,0
+PLBC.US,D,20141216,000000,7.20493,7.20493,7.20493,7.20493,993.9380662012,0
+PLBC.US,D,20141217,000000,7.21691,7.21691,7.21691,7.21691,1118.1803244764,0
+PLBC.US,D,20141222,000000,7.20493,7.27661,7.20493,7.27661,707.0697625415,0
+PLBC.US,D,20141223,000000,7.21384,7.25859,7.16039,7.16039,4391.9133250435,0
+PLBC.US,D,20141224,000000,7.27661,7.27661,7.27661,7.27661,113.13116200664,0
+PLBC.US,D,20141226,000000,7.27651,7.27661,7.27572,7.27661,1445.452614567,0
+PLBC.US,D,20141229,000000,7.3661,7.3661,6.9007,7.07049,16671.694901068,0
+PLBC.US,D,20141230,000000,7.3661,7.3661,7.3661,7.3661,230.30272265638,0
+PLBC.US,D,20141231,000000,7.16039,7.33927,7.14662,7.14662,1790.9066985516,0
+PLBC.US,D,20150102,000000,7.32136,7.32136,7.16919,7.32136,280.80770569505,0
+PLBC.US,D,20150106,000000,7.10633,7.10633,7.02149,7.02149,897.97859842771,0
+PLBC.US,D,20150108,000000,7.02584,7.02584,6.93634,6.94536,1982.8256340985,0
+PLBC.US,D,20150109,000000,6.91853,7.01693,6.91853,6.98119,7940.3934333411,0
+PLBC.US,D,20150112,000000,6.9901,7.00357,6.9901,7.00357,1117.1702248156,0
+PLBC.US,D,20150114,000000,7.34799,7.34799,7.33917,7.33927,1285.8568681648,0
+PLBC.US,D,20150120,000000,7.16039,7.16039,7.07049,7.16039,3688.8839611451,0
+PLBC.US,D,20150122,000000,7.16039,7.16039,7.16039,7.16039,670.70617475366,0
+PLBC.US,D,20150126,000000,6.9901,7.42857,6.98119,7.33927,19167.65116284,0
+PLBC.US,D,20150127,000000,7.58984,8.49055,7.58984,8.27889,8894.9376127721,0
+PLBC.US,D,20150128,000000,8.26997,8.26997,8.05505,8.09109,4042.4188424159,0
+PLBC.US,D,20150129,000000,8.05505,8.05505,8.05495,8.05505,581.81740460558,0
+PLBC.US,D,20150202,000000,8.9502,8.9502,8.23433,8.9502,938.38258485865,0
+PLBC.US,D,20150203,000000,8.63677,8.9502,8.63677,8.9502,934.34218621556,0
+PLBC.US,D,20150204,000000,8.9408,8.9408,8.2879,8.2879,814.1403265835,0
+PLBC.US,D,20150206,000000,8.30591,8.33264,8.08197,8.15356,5515.1441478237,0
+PLBC.US,D,20150209,000000,8.1982,8.1982,8.0997,8.12247,4348.4790396303,0
+PLBC.US,D,20150210,000000,8.13533,8.13533,8.13533,8.13533,133.33315522211,0
+PLBC.US,D,20150211,000000,8.14474,8.14474,7.93001,7.93001,2024.2397201902,0
+PLBC.US,D,20150212,000000,8.04643,8.04643,8.0193,8.04643,1313.1295590057,0
+PLBC.US,D,20150213,000000,8.11781,8.14474,7.8314,7.8314,3897.9745909252,0
+PLBC.US,D,20150218,000000,8.01496,8.01496,7.89417,7.89417,227.27242367405,0
+PLBC.US,D,20150219,000000,7.86705,8.05505,7.86705,8.05505,4304.0346545562,0
+PLBC.US,D,20150223,000000,8.05505,8.05505,8.05505,8.05505,780.80703777798,0
+PLBC.US,D,20150224,000000,7.87626,7.9208,7.87626,7.9208,4578.7817622866,0
+PLBC.US,D,20150225,000000,7.9208,8.14474,7.80477,7.80477,9429.2803333213,0
+PLBC.US,D,20150226,000000,8.72646,8.72646,8.23433,8.23433,1846.4621798941,0
+PLBC.US,D,20150302,000000,7.84032,7.84032,7.84032,7.84032,893.93819978462,0
+PLBC.US,D,20150303,000000,8.22533,8.22533,7.94773,7.94773,1228.2811875007,0
+PLBC.US,D,20150304,000000,8.22533,8.22533,8.1982,8.22533,1117.1702248156,0
+PLBC.US,D,20150305,000000,8.0105,8.0105,8.0105,8.0105,334.34298771605,0
+PLBC.US,D,20150306,000000,8.24305,8.24305,8.24305,8.24305,113.13116200664,0
+PLBC.US,D,20150310,000000,8.72646,8.72646,7.94773,7.94773,2124.2395866068,0
+PLBC.US,D,20150311,000000,8.72646,8.72646,8.69983,8.69983,334.34298771605,0
+PLBC.US,D,20150313,000000,8.59252,8.59252,8.59252,8.59252,556.56491308624,0
+PLBC.US,D,20150318,000000,8.07296,8.42194,8.07296,8.41313,447.47414972269,0
+PLBC.US,D,20150319,000000,8.23424,8.23424,8.1089,8.1089,334.34298771605,0
+PLBC.US,D,20150320,000000,8.0997,8.9502,8.0997,8.8616,6706.0516478758,0
+PLBC.US,D,20150323,000000,8.68152,8.68152,8.45797,8.63677,1451.5132125316,0
+PLBC.US,D,20150324,000000,8.02822,8.60173,8.02822,8.50293,7596.9595486781,0
+PLBC.US,D,20150326,000000,8.72646,8.72646,8.14474,8.14474,780.80703777798,0
+PLBC.US,D,20150327,000000,8.15356,8.15356,8.15356,8.15356,113.13116200664,0
+PLBC.US,D,20150330,000000,8.71756,8.71756,8.05505,8.05505,1228.2811875007,0
+PLBC.US,D,20150331,000000,8.07296,8.44907,7.79557,8.44907,1157.5742112465,0
+PLBC.US,D,20150401,000000,8.40412,8.50293,8.25196,8.39521,4804.0339866391,0
+PLBC.US,D,20150402,000000,8.18047,8.1982,8.14474,8.16256,3688.8839611451,0
+PLBC.US,D,20150406,000000,8.14474,8.44907,8.14474,8.18939,447.47414972269,0
+PLBC.US,D,20150407,000000,8.23424,8.23424,8.23424,8.23424,113.13116200664,0
+PLBC.US,D,20150408,000000,8.18939,8.18939,8.18939,8.18939,113.13116200664,0
+PLBC.US,D,20150409,000000,8.33264,8.50293,8.32403,8.32551,1749.4926124598,0
+PLBC.US,D,20150410,000000,8.41313,8.41313,8.32353,8.32353,5923.2244107763,0
+PLBC.US,D,20150413,000000,8.36858,8.50293,8.36858,8.50293,556.56491308624,0
+PLBC.US,D,20150414,000000,8.9502,8.9502,8.36858,8.36858,670.70617475366,0
+PLBC.US,D,20150415,000000,8.32363,8.37729,8.32363,8.36858,2045.4518130665,0
+PLBC.US,D,20150416,000000,8.54767,8.59252,8.41313,8.59252,2491.9158631284,0
+PLBC.US,D,20150417,000000,8.59252,8.59252,8.43124,8.43124,780.80703777798,0
+PLBC.US,D,20150420,000000,8.44006,8.9502,8.44006,8.9502,3699.9950574136,0
+PLBC.US,D,20150421,000000,8.46689,8.77112,8.46689,8.56529,1739.3916158521,0
+PLBC.US,D,20150422,000000,8.85694,8.85694,8.85694,8.85694,288.88850298124,0
+PLBC.US,D,20150423,000000,8.52025,8.8616,8.52025,8.77112,2124.2395866068,0
+PLBC.US,D,20150424,000000,8.77112,8.77112,8.60173,8.60173,782.82723709952,0
+PLBC.US,D,20150427,000000,8.60173,8.60965,8.60173,8.60173,670.70617475366,0
+PLBC.US,D,20150428,000000,8.59252,8.59252,8.42194,8.56529,1612.1190585946,0
+PLBC.US,D,20150429,000000,8.72646,8.72646,8.72646,8.72646,113.13116200664,0
+PLBC.US,D,20150430,000000,8.32353,8.32353,8.32353,8.32353,556.56491308624,0
+PLBC.US,D,20150501,000000,8.72646,8.72646,8.40412,8.40412,1790.9066985516,0
+PLBC.US,D,20150504,000000,8.37729,8.42194,8.32353,8.32353,2906.0567240456,0
+PLBC.US,D,20150506,000000,8.36858,8.36858,8.36858,8.36858,230.30272265638,0
+PLBC.US,D,20150508,000000,8.68152,8.68152,8.68152,8.68152,670.70617475366,0
+PLBC.US,D,20150511,000000,8.50293,8.52986,8.36858,8.36858,4022.2168492004,0
+PLBC.US,D,20150513,000000,8.33264,8.33264,8.32353,8.32353,221.21182570941,0
+PLBC.US,D,20150514,000000,8.72646,8.72646,8.32353,8.37729,2906.0567240456,0
+PLBC.US,D,20150515,000000,8.24305,8.24305,8.24305,8.24305,113.13116200664,0
+PLBC.US,D,20150518,000000,8.26997,8.72646,8.24305,8.50609,2020.1993215472,0
+PLBC.US,D,20150519,000000,8.50293,8.50293,8.45797,8.45797,1061.614743473,0
+PLBC.US,D,20150520,000000,8.59252,8.8616,8.36858,8.79784,7485.848585993,0
+PLBC.US,D,20150521,000000,8.46689,8.46689,8.08197,8.36858,14187.859835226,0
+PLBC.US,D,20150522,000000,8.44006,8.44006,7.84933,8.23424,14526.243221585,0
+PLBC.US,D,20150526,000000,8.32353,8.39521,8.32353,8.36858,1374.7456383128,0
+PLBC.US,D,20150527,000000,8.54767,8.54767,8.34146,8.42194,1228.2811875007,0
+PLBC.US,D,20150528,000000,8.34146,8.8616,8.05505,8.29462,3161.6119382213,0
+PLBC.US,D,20150529,000000,8.06426,8.63677,8.06426,8.63677,334.34298771605,0
+PLBC.US,D,20150601,000000,8.26997,8.26997,8.1089,8.23424,17204.017422296,0
+PLBC.US,D,20150602,000000,8.11781,8.41313,8.11781,8.14474,2914.1375213318,0
+PLBC.US,D,20150603,000000,8.24305,8.24305,8.24305,8.24305,113.13116200664,0
+PLBC.US,D,20150604,000000,8.23424,8.23424,8.23424,8.23424,334.34298771605,0
+PLBC.US,D,20150605,000000,8.32353,8.32353,8.24305,8.24305,447.47414972269,0
+PLBC.US,D,20150608,000000,8.41313,8.41313,8.24305,8.41313,1341.4123495073,0
+PLBC.US,D,20150610,000000,8.25196,8.31809,8.24305,8.27889,1627.2705535062,0
+PLBC.US,D,20150611,000000,8.34146,8.41313,8.30591,8.30591,1478.7859033725,0
+PLBC.US,D,20150612,000000,8.31483,8.32353,8.27889,8.32353,1341.4123495073,0
+PLBC.US,D,20150615,000000,8.27889,8.32353,8.27889,8.27889,1228.2811875007,0
+PLBC.US,D,20150616,000000,8.27889,8.27889,8.27889,8.27889,670.70617475366,0
+PLBC.US,D,20150617,000000,8.39521,8.39521,8.37729,8.39521,1341.4123495073,0
+PLBC.US,D,20150618,000000,8.35066,8.35066,8.2878,8.2878,4135.348011207,0
+PLBC.US,D,20150619,000000,8.35927,8.35927,8.30591,8.30591,1341.4123495073,0
+PLBC.US,D,20150622,000000,8.2878,8.37729,8.2878,8.33264,4472.7212979054,0
+PLBC.US,D,20150623,000000,8.50293,8.50293,8.50293,8.50293,1685.8563338311,0
+PLBC.US,D,20150624,000000,8.50293,8.50293,8.50293,8.50293,221.21182570941,0
+PLBC.US,D,20150625,000000,8.2967,8.41313,8.2967,8.41313,780.80703777798,0
+PLBC.US,D,20150626,000000,8.30591,8.40412,8.30591,8.40412,447.47414972269,0
+PLBC.US,D,20150629,000000,8.3862,8.46689,8.3862,8.46689,334.34298771605,0
+PLBC.US,D,20150630,000000,8.45797,8.45797,8.34146,8.34146,334.34298771605,0
+PLBC.US,D,20150701,000000,8.32353,8.34146,8.23424,8.23424,4579.7918619474,0
+PLBC.US,D,20150702,000000,8.26107,8.35066,8.23424,8.27889,6706.0516478758,0
+PLBC.US,D,20150706,000000,8.34146,8.34146,8.06426,8.24305,6144.4362364857,0
+PLBC.US,D,20150707,000000,8.32353,8.32353,8.32353,8.32353,113.13116200664,0
+PLBC.US,D,20150708,000000,8.31483,8.9502,8.27889,8.32353,1790.9066985516,0
+PLBC.US,D,20150710,000000,8.32353,8.32353,8.32353,8.32353,221.21182570941,0
+PLBC.US,D,20150713,000000,8.32353,8.36858,8.32353,8.35927,1790.9066985516,0
+PLBC.US,D,20150714,000000,8.36849,8.36849,8.32353,8.32353,951.51388044871,0
+PLBC.US,D,20150715,000000,8.485,8.94922,8.485,8.77112,13016.144228729,0
+PLBC.US,D,20150716,000000,8.7526,8.90427,8.7526,8.77112,1898.9873622543,0
+PLBC.US,D,20150717,000000,8.72646,8.8616,8.72646,8.72646,893.93819978462,0
+PLBC.US,D,20150720,000000,8.77112,8.77112,8.51173,8.51173,2124.2395866068,0
+PLBC.US,D,20150721,000000,8.55649,8.5744,8.55649,8.56529,2010.0983249394,0
+PLBC.US,D,20150723,000000,8.55649,8.60173,8.55649,8.5744,1005.0491624697,0
+PLBC.US,D,20150724,000000,8.77112,8.77112,8.63677,8.77112,5473.730061732,0
+PLBC.US,D,20150727,000000,8.55649,8.69983,8.55649,8.69063,1005.0491624697,0
+PLBC.US,D,20150728,000000,8.55649,8.58351,8.55649,8.58351,334.34298771605,0
+PLBC.US,D,20150729,000000,8.55649,8.55649,8.55649,8.55649,113.13116200664,0
+PLBC.US,D,20150730,000000,8.55649,8.72646,8.55649,8.55649,1451.5132125316,0
+PLBC.US,D,20150731,000000,8.56529,8.8616,8.15356,8.15356,10614.127235408,0
+PLBC.US,D,20150803,000000,8.8616,8.8616,8.8616,8.8616,540.40331851386,0
+PLBC.US,D,20150804,000000,8.8616,8.8616,8.32353,8.32353,7596.9595486781,0
+PLBC.US,D,20150805,000000,8.36858,8.41313,8.35927,8.40412,6706.0516478758,0
+PLBC.US,D,20150806,000000,8.30591,8.30591,8.30591,8.30591,113.13116200664,0
+PLBC.US,D,20150807,000000,8.35927,8.35927,8.30591,8.30591,2456.5623750013,0
+PLBC.US,D,20150810,000000,8.32353,8.32353,8.2967,8.2967,334.34298771605,0
+PLBC.US,D,20150811,000000,8.30591,8.30591,8.30591,8.30591,113.13116200664,0
+PLBC.US,D,20150812,000000,8.30591,8.30591,8.30591,8.30591,221.21182570941,0
+PLBC.US,D,20150813,000000,8.50293,8.50293,8.30591,8.30591,670.70617475366,0
+PLBC.US,D,20150814,000000,8.30591,8.31483,8.06426,8.31483,1341.4123495073,0
+PLBC.US,D,20150817,000000,8.05505,8.36858,8.05505,8.36858,1451.5132125316,0
+PLBC.US,D,20150818,000000,8.07296,8.32353,7.99277,8.0105,6592.9204858691,0
+PLBC.US,D,20150819,000000,8.02822,8.11781,8.02822,8.11781,221.21182570941,0
+PLBC.US,D,20150820,000000,8.0105,8.0105,8.0105,8.0105,113.13116200664,0
+PLBC.US,D,20150821,000000,8.0105,8.0105,8.0105,8.0105,780.80703777798,0
+PLBC.US,D,20150824,000000,8.0105,8.03733,7.8314,7.8314,5774.7397606425,0
+PLBC.US,D,20150826,000000,7.87626,8.0105,7.19603,7.69696,3574.7426994777,0
+PLBC.US,D,20150827,000000,7.60776,8.0105,7.3572,7.3572,6144.4362364857,0
+PLBC.US,D,20150828,000000,7.3572,7.96555,7.3572,7.86705,3350.500574786,0
+PLBC.US,D,20150831,000000,7.63459,7.8314,7.60776,7.60776,4804.0339866391,0
+PLBC.US,D,20150901,000000,7.50044,7.5451,7.50044,7.5451,3688.8839611451,0
+PLBC.US,D,20150902,000000,7.56292,7.9208,7.53599,7.53599,1451.5132125316,0
+PLBC.US,D,20150903,000000,7.56292,7.56292,7.51807,7.56292,780.80703777798,0
+PLBC.US,D,20150904,000000,7.41096,7.47342,7.41096,7.47342,334.34298771605,0
+PLBC.US,D,20150908,000000,7.93882,7.96555,7.51807,7.94773,4691.9129242933,0
+PLBC.US,D,20150909,000000,8.04643,8.45797,7.66133,7.95674,8716.1499728152,0
+PLBC.US,D,20150910,000000,8.0193,8.1982,7.58984,7.84933,8108.0699770295,0
+PLBC.US,D,20150911,000000,7.80477,8.27889,7.80477,8.27889,7039.3845359311,0
+PLBC.US,D,20150914,000000,8.13573,8.50293,8.08197,8.50293,5697.9721864237,0
+PLBC.US,D,20150915,000000,8.50293,8.81626,8.33264,8.80715,6592.9204858691,0
+PLBC.US,D,20150916,000000,8.80715,9.15583,8.64607,8.72646,8600.998611487,0
+PLBC.US,D,20150917,000000,8.40412,8.9502,7.88516,8.9408,5976.7596927973,0
+PLBC.US,D,20150918,000000,8.9502,8.9502,7.62559,7.62559,13854.526947171,0
+PLBC.US,D,20150921,000000,8.25196,8.50293,8.20731,8.45797,3688.8839611451,0
+PLBC.US,D,20150922,000000,7.93001,8.23424,7.93001,8.22533,893.93819978462,0
+PLBC.US,D,20150923,000000,8.12682,8.23424,8.04643,8.23424,1149.4934139603,0
+PLBC.US,D,20150924,000000,7.80477,8.0105,7.80477,8.0105,2351.5120102809,0
+PLBC.US,D,20150925,000000,8.0105,8.0105,8.0105,8.0105,113.13116200664,0
+PLBC.US,D,20150928,000000,8.12682,8.12682,7.85833,7.98367,4325.2467474325,0
+PLBC.US,D,20150929,000000,7.86705,8.04643,7.84032,7.84032,556.56491308624,0
+PLBC.US,D,20150930,000000,7.95674,7.95674,7.95674,7.95674,221.21182570941,0
+PLBC.US,D,20151005,000000,7.733,7.733,7.733,7.733,234.34312129947,0
+PLBC.US,D,20151006,000000,7.76874,8.00129,7.69696,7.82269,3017.1676867307,0
+PLBC.US,D,20151007,000000,7.74191,7.9208,7.62559,7.65251,7485.848585993,0
+PLBC.US,D,20151008,000000,7.62559,7.95674,7.62559,7.95674,334.34298771605,0
+PLBC.US,D,20151012,000000,7.85952,7.85952,7.85952,7.85952,370.7065755039,0
+PLBC.US,D,20151013,000000,7.72399,7.72399,7.72399,7.72399,113.13116200664,0
+PLBC.US,D,20151014,000000,7.95674,7.95674,7.62559,7.67033,17204.017422296,0
+PLBC.US,D,20151015,000000,7.76874,7.95674,7.65251,7.90318,1790.9066985516,0
+PLBC.US,D,20151016,000000,8.23424,8.23424,7.62559,7.98367,4472.7212979054,0
+PLBC.US,D,20151020,000000,7.86705,7.86705,7.82269,7.82269,2233.3303499704,0
+PLBC.US,D,20151021,000000,7.86705,8.35066,7.86705,8.18939,6032.3151741398,0
+PLBC.US,D,20151022,000000,8.36858,8.36858,8.27889,8.32353,1898.9873622543,0
+PLBC.US,D,20151023,000000,8.23424,8.23424,8.14474,8.16256,1790.9066985516,0
+PLBC.US,D,20151026,000000,8.12682,8.12682,7.98367,8.04643,9610.0881725998,0
+PLBC.US,D,20151027,000000,7.94773,7.94773,7.84032,7.84032,5140.3971736767,0
+PLBC.US,D,20151028,000000,7.86705,7.86705,7.69696,7.69696,32624.198843665,0
+PLBC.US,D,20151029,000000,8.23424,8.23424,7.66133,7.67934,14076.748872541,0
+PLBC.US,D,20151030,000000,7.75082,7.75082,7.66133,7.69696,5473.730061732,0
+PLBC.US,D,20151102,000000,8.23424,8.23424,7.66133,7.67033,11200.995138318,0
+PLBC.US,D,20151103,000000,7.67033,7.8314,7.60776,7.71509,9050.4929605313,0
+PLBC.US,D,20151104,000000,7.8314,7.8314,7.8314,7.8314,1361.6143427228,0
+PLBC.US,D,20151105,000000,7.66133,7.78666,7.66133,7.78666,4135.348011207,0
+PLBC.US,D,20151106,000000,7.80477,7.94773,7.78666,7.94773,3350.500574786,0
+PLBC.US,D,20151109,000000,7.85833,7.85833,7.82942,7.82942,2609.0874237782,0
+PLBC.US,D,20151110,000000,7.63459,7.81339,7.63459,7.81339,2347.4716116378,0
+PLBC.US,D,20151111,000000,7.67934,7.75983,7.67934,7.67934,6479.7893238625,0
+PLBC.US,D,20151112,000000,7.97446,7.97446,7.97446,7.97446,334.34298771605,0
+PLBC.US,D,20151113,000000,7.72399,7.72399,7.72399,7.72399,221.21182570941,0
+PLBC.US,D,20151117,000000,7.82269,7.82269,7.68825,7.77784,7262.616560962,0
+PLBC.US,D,20151120,000000,7.77784,7.97446,7.62559,7.75082,2233.3303499704,0
+PLBC.US,D,20151123,000000,7.69696,7.69696,7.69696,7.69696,1228.2811875007,0
+PLBC.US,D,20151124,000000,7.72399,7.72399,7.63459,7.66133,2233.3303499704,0
+PLBC.US,D,20151125,000000,7.71509,7.74191,7.62559,7.66133,22569.666820325,0
+PLBC.US,D,20151127,000000,8.34146,8.34146,8.34146,8.34146,334.34298771605,0
+PLBC.US,D,20151130,000000,7.96555,7.96555,7.78666,7.79557,16646.442409549,0
+PLBC.US,D,20151201,000000,7.81339,7.81339,7.81339,7.81339,617.17089273266,0
+PLBC.US,D,20151202,000000,7.75082,7.75082,7.75082,7.75082,206.06033079781,0
+PLBC.US,D,20151203,000000,7.77784,7.77784,7.77784,7.77784,194.9492345293,0
+PLBC.US,D,20151204,000000,7.77784,7.77784,7.63459,7.77784,9161.6039232163,0
+PLBC.US,D,20151207,000000,7.77784,7.77784,7.67934,7.67934,5364.6392983685,0
+PLBC.US,D,20151208,000000,7.67033,7.70627,7.67033,7.70627,3115.1473538257,0
+PLBC.US,D,20151209,000000,7.70627,7.70627,7.70627,7.70627,113.13116200664,0
+PLBC.US,D,20151211,000000,7.69696,7.69696,7.69696,7.69696,221.21182570941,0
+PLBC.US,D,20151214,000000,7.66133,8.02812,7.65251,7.67033,5083.8315926734,0
+PLBC.US,D,20151216,000000,7.69696,7.69696,7.69696,7.69696,1117.1702248156,0
+PLBC.US,D,20151217,000000,7.82269,7.82269,7.78666,7.80477,334.34298771605,0
+PLBC.US,D,20151218,000000,7.78666,7.95674,7.67033,7.95674,4472.7212979054,0
+PLBC.US,D,20151221,000000,7.66133,7.67934,7.63459,7.65251,10502.006173063,0
+PLBC.US,D,20151222,000000,7.71509,7.71509,7.70627,7.70627,2255.5525425074,0
+PLBC.US,D,20151224,000000,7.69696,7.77784,7.69439,7.77784,2731.3094827318,0
+PLBC.US,D,20151228,000000,7.69696,7.76874,7.69696,7.71509,1220.2003902145,0
+PLBC.US,D,20151229,000000,7.71509,7.77784,7.71509,7.71509,1106.0591285471,0
+PLBC.US,D,20151230,000000,7.77775,7.77775,7.71509,7.75973,721.21115779233,0
+PLBC.US,D,20151231,000000,7.77784,7.77784,7.76874,7.76874,221.21182570941,0
+PLBC.US,D,20160104,000000,7.72053,7.74418,7.72053,7.74418,839.39281810284,0
+PLBC.US,D,20160105,000000,7.76874,7.76874,7.71509,7.76874,893.93819978462,0
+PLBC.US,D,20160106,000000,7.7821,7.7821,7.74191,7.74191,1005.0491624697,0
+PLBC.US,D,20160107,000000,7.75082,7.75082,7.63717,7.63717,8692.9176806174,0
+PLBC.US,D,20160108,000000,7.69112,7.69112,7.69112,7.69112,334.34298771605,0
+PLBC.US,D,20160111,000000,7.61667,7.91189,7.53599,7.56292,9755.5425237512,0
+PLBC.US,D,20160112,000000,7.58984,7.63509,7.51807,7.51807,10728.268497076,0
+PLBC.US,D,20160113,000000,7.43897,7.47342,7.33927,7.33927,3295.9551931042,0
+PLBC.US,D,20160114,000000,7.69686,7.69686,7.38413,7.38413,681.81727102216,0
+PLBC.US,D,20160115,000000,7.46451,7.46451,7.46451,7.46451,145.4543511514,0
+PLBC.US,D,20160119,000000,7.49144,7.49144,7.49144,7.49144,113.13116200664,0
+PLBC.US,D,20160120,000000,7.41966,7.87626,7.41966,7.87626,8045.4437980615,0
+PLBC.US,D,20160121,000000,7.86695,7.86695,7.62559,7.62559,4579.7918619474,0
+PLBC.US,D,20160122,000000,7.62559,7.62559,7.62559,7.62559,221.21182570941,0
+PLBC.US,D,20160125,000000,7.66489,7.68023,7.66489,7.68023,1005.0491624697,0
+PLBC.US,D,20160126,000000,7.75903,7.75903,7.69696,7.74191,1451.5132125316,0
+PLBC.US,D,20160127,000000,7.82269,7.84933,7.81339,7.84933,1451.5132125316,0
+PLBC.US,D,20160128,000000,7.87616,7.87626,7.85833,7.87626,2396.9664950157,0
+PLBC.US,D,20160201,000000,7.69538,7.69538,7.66142,7.66142,780.80703777798,0
+PLBC.US,D,20160202,000000,7.69696,7.69696,7.69696,7.69696,113.13116200664,0
+PLBC.US,D,20160203,000000,7.74548,7.74548,7.74548,7.74548,113.13116200664,0
+PLBC.US,D,20160204,000000,7.733,7.74191,7.733,7.733,10836.349160779,0
+PLBC.US,D,20160205,000000,7.8415,7.8415,7.74191,7.74191,1171.7156064973,0
+PLBC.US,D,20160209,000000,7.73746,7.73746,7.73746,7.73746,1117.1702248156,0
+PLBC.US,D,20160210,000000,7.68825,7.7331,7.68825,7.733,3730.2980472368,0
+PLBC.US,D,20160211,000000,7.7429,7.74548,7.69696,7.69696,8064.6356916162,0
+PLBC.US,D,20160216,000000,7.8313,7.8313,7.8313,7.8313,198.98963317239,0
+PLBC.US,D,20160218,000000,7.83002,7.83002,7.70627,7.70627,4917.1651486458,0
+PLBC.US,D,20160219,000000,7.8314,7.8314,7.61667,7.61667,374.746974147,0
+PLBC.US,D,20160222,000000,7.69696,7.69696,7.69696,7.69696,295.95920060666,0
+PLBC.US,D,20160223,000000,7.63459,7.63459,7.62559,7.62559,221.21182570941,0
+PLBC.US,D,20160226,000000,7.70627,7.8314,7.70627,7.70627,1898.9873622543,0
+PLBC.US,D,20160229,000000,7.8314,7.8314,7.62559,7.62559,2688.8852969793,0
+PLBC.US,D,20160301,000000,7.70627,7.7325,7.70627,7.72399,780.80703777798,0
+PLBC.US,D,20160303,000000,7.74191,7.74191,7.74191,7.74191,190.90883588621,0
+PLBC.US,D,20160304,000000,7.79557,7.87626,7.79557,7.80477,7473.7273900637,0
+PLBC.US,D,20160307,000000,7.80477,7.93001,7.78666,7.93001,1898.9873622543,0
+PLBC.US,D,20160310,000000,7.79557,7.8314,7.79557,7.8314,3747.46974147,0
+PLBC.US,D,20160311,000000,7.8314,8.00129,7.8314,8.00129,2512.1178563439,0
+PLBC.US,D,20160314,000000,8.21622,8.46689,7.9208,7.9208,2769.6932698411,0
+PLBC.US,D,20160316,000000,7.97446,8.00129,7.97446,8.00129,414.14086091717,0
+PLBC.US,D,20160321,000000,7.92218,7.92218,7.92218,7.92218,257.57541349726,0
+PLBC.US,D,20160322,000000,7.98367,8.00396,7.98367,8.00396,646.46378289509,0
+PLBC.US,D,20160323,000000,7.93001,7.93001,7.87626,7.87626,923.23108994705,0
+PLBC.US,D,20160328,000000,7.84032,7.84032,7.84032,7.84032,113.13116200664,0
+PLBC.US,D,20160329,000000,7.84032,7.84032,7.8314,7.8314,1335.3517515427,0
+PLBC.US,D,20160330,000000,8.05495,8.05495,7.84032,7.84032,4916.155048985,0
+PLBC.US,D,20160331,000000,7.96555,7.96555,7.87626,7.88516,767.67574218792,0
+PLBC.US,D,20160401,000000,7.88051,8.00129,7.87626,7.89417,5869.6891287553,0
+PLBC.US,D,20160404,000000,7.84299,7.84933,7.79557,7.79557,5408.0735837817,0
+PLBC.US,D,20160405,000000,7.79557,7.87626,7.75082,7.75082,5337.3666075276,0
+PLBC.US,D,20160407,000000,7.75082,7.82269,7.70627,7.70627,6129.2847415741,0
+PLBC.US,D,20160408,000000,7.70627,7.70627,7.70627,7.70627,249.49461621107,0
+PLBC.US,D,20160411,000000,7.69696,7.87626,7.69696,7.72399,1365.6547413659,0
+PLBC.US,D,20160412,000000,7.86705,7.87626,7.733,7.82269,1646.4624470609,0
+PLBC.US,D,20160413,000000,7.76874,7.76874,7.76874,7.76874,113.13116200664,0
+PLBC.US,D,20160414,000000,7.79032,7.79032,7.74191,7.74191,4777.771395459,0
+PLBC.US,D,20160415,000000,7.75983,7.84032,7.75983,7.84032,1677.7755365449,0
+PLBC.US,D,20160418,000000,7.87616,7.87626,7.71261,7.72399,15785.837498569,0
+PLBC.US,D,20160419,000000,7.89417,8.59707,7.89417,8.50293,43460.548004444,0
+PLBC.US,D,20160420,000000,8.27889,8.58717,8.27889,8.42194,36750.455957925,0
+PLBC.US,D,20160421,000000,8.36858,8.4355,8.36858,8.36858,3731.3081468976,0
+PLBC.US,D,20160422,000000,8.50293,8.50293,8.42194,8.45797,780.80703777798,0
+PLBC.US,D,20160425,000000,8.45807,8.58172,8.45807,8.5744,5301.0030197397,0
+PLBC.US,D,20160426,000000,8.36858,8.70894,8.36858,8.70894,447.47414972269,0
+PLBC.US,D,20160427,000000,8.50293,8.59252,8.36867,8.36867,4579.7918619474,0
+PLBC.US,D,20160428,000000,8.50283,8.50283,8.50283,8.50283,359.59547923539,0
+PLBC.US,D,20160429,000000,8.4756,8.4756,8.42194,8.42194,1136.3621183703,0
+PLBC.US,D,20160502,000000,8.37729,8.50293,8.37729,8.40412,1492.9272986233,0
+PLBC.US,D,20160503,000000,8.50293,8.50293,8.49362,8.49362,221.21182570941,0
+PLBC.US,D,20160505,000000,8.49015,8.49015,8.41313,8.41313,997.97846484429,0
+PLBC.US,D,20160506,000000,8.50293,8.50293,8.50293,8.50293,113.13116200664,0
+PLBC.US,D,20160509,000000,8.42184,8.42194,8.37729,8.37729,552.52451444315,0
+PLBC.US,D,20160510,000000,8.3862,8.3862,8.3862,8.3862,334.34298771605,0
+PLBC.US,D,20160512,000000,8.50283,8.50293,8.39521,8.39521,2732.3195823925,0
+PLBC.US,D,20160513,000000,8.43996,8.50173,8.43996,8.50173,1549.4928796267,0
+PLBC.US,D,20160516,000000,8.485,8.56529,8.485,8.49362,8090.8982827964,0
+PLBC.US,D,20160517,000000,8.55649,8.60173,8.485,8.485,4521.2060816225,0
+PLBC.US,D,20160518,000000,8.72646,8.72646,8.45233,8.50293,4358.580036238,0
+PLBC.US,D,20160519,000000,8.50293,8.50293,8.50283,8.50283,461.61554497352,0
+PLBC.US,D,20160520,000000,8.41313,8.476,8.41313,8.42194,882.82710351611,0
+PLBC.US,D,20160523,000000,8.50293,8.50293,8.41313,8.50293,1841.4116815902,0
+PLBC.US,D,20160524,000000,8.65529,8.66251,8.65529,8.66251,338.38338635915,0
+PLBC.US,D,20160525,000000,8.50293,8.50293,8.41313,8.41313,5056.5589018325,0
+PLBC.US,D,20160526,000000,8.3862,8.50293,8.22533,8.50293,11783.822642585,0
+PLBC.US,D,20160527,000000,8.40412,8.50293,8.40412,8.485,904.03919639235,0
+PLBC.US,D,20160601,000000,8.16256,8.50293,8.16256,8.50293,4399.9941223297,0
+PLBC.US,D,20160602,000000,8.49956,8.49956,8.49956,8.49956,131.31295590057,0
+PLBC.US,D,20160603,000000,8.20731,8.20731,8.18939,8.18939,556.56491308624,0
+PLBC.US,D,20160608,000000,8.41055,8.41243,8.41055,8.41243,447.47414972269,0
+PLBC.US,D,20160609,000000,8.25196,8.26997,8.20731,8.21622,5240.3970400933,0
+PLBC.US,D,20160610,000000,8.24305,8.24305,8.24305,8.24305,113.13116200664,0
+PLBC.US,D,20160613,000000,8.24305,8.45797,8.18939,8.39076,3017.1676867307,0
+PLBC.US,D,20160614,000000,8.18335,8.45787,8.18047,8.45787,779.7969381172,0
+PLBC.US,D,20160615,000000,8.41303,8.41303,8.41303,8.41303,235.35322096024,0
+PLBC.US,D,20160616,000000,8.18949,8.3371,8.18939,8.18939,556.56491308624,0
+PLBC.US,D,20160617,000000,8.34146,8.39521,8.1089,8.11781,3904.0351888899,0
+PLBC.US,D,20160620,000000,8.109,8.40412,8.109,8.40412,1909.0883588621,0
+PLBC.US,D,20160621,000000,8.18047,8.18047,8.18047,8.18047,447.47414972269,0
+PLBC.US,D,20160623,000000,8.24305,8.2967,8.24305,8.2967,221.21182570941,0
+PLBC.US,D,20160624,000000,8.13573,8.13573,8.13573,8.13573,138.38365352598,0
+PLBC.US,D,20160627,000000,8.08197,8.23424,8.05505,8.23424,32365.613330507,0
+PLBC.US,D,20160630,000000,8.23424,8.23424,8.06426,8.06426,924.24118960782,0
+PLBC.US,D,20160701,000000,8.19137,8.19137,8.1089,8.1089,840.40291776362,0
+PLBC.US,D,20160706,000000,8.06426,8.0997,7.86705,7.9209,13163.618779202,0
+PLBC.US,D,20160707,000000,8.0997,8.0997,8.0997,8.0997,556.56491308624,0
+PLBC.US,D,20160708,000000,8.0997,8.0997,8.0997,8.0997,1117.1702248156,0
+PLBC.US,D,20160711,000000,7.8314,8.09109,7.8314,8.09109,1187.8772010697,0
+PLBC.US,D,20160712,000000,8.05495,8.0997,7.9208,8.0997,2062.6235072996,0
+PLBC.US,D,20160713,000000,8.14474,8.14474,8.14474,8.14474,334.34298771605,0
+PLBC.US,D,20160714,000000,8.16256,8.37729,8.16256,8.32353,3969.6916668402,0
+PLBC.US,D,20160715,000000,8.07039,8.07039,8.07039,8.07039,221.21182570941,0
+PLBC.US,D,20160718,000000,8.36858,8.36858,7.96565,8.27889,1711.1088253504,0
+PLBC.US,D,20160719,000000,8.1089,8.1089,8.06436,8.06436,280.80770569505,0
+PLBC.US,D,20160720,000000,8.14474,8.27889,8.14474,8.27879,6934.3341712106,0
+PLBC.US,D,20160721,000000,8.50293,9.09296,8.50293,8.78022,42499.943227048,0
+PLBC.US,D,20160722,000000,8.51173,8.7618,8.50293,8.73567,15474.726803051,0
+PLBC.US,D,20160725,000000,8.9502,8.9502,8.7526,8.82547,22536.333531519,0
+PLBC.US,D,20160726,000000,8.91368,8.9502,8.91368,8.9502,2597.9763275096,0
+PLBC.US,D,20160727,000000,8.9408,8.9502,8.8616,8.8616,5525.2451444315,0
+PLBC.US,D,20160728,000000,8.9502,8.9502,8.9502,8.9502,269.69660942655,0
+PLBC.US,D,20160729,000000,8.89674,8.89674,8.89674,8.89674,556.56491308624,0
+PLBC.US,D,20160801,000000,8.87923,8.87923,8.81725,8.84309,4844.4379730701,0
+PLBC.US,D,20160802,000000,8.87566,8.87566,8.8616,8.8616,4022.2168492004,0
+PLBC.US,D,20160804,000000,8.9408,8.9502,8.79784,8.8114,977.77647162882,0
+PLBC.US,D,20160805,000000,8.86635,8.86635,8.86635,8.86635,1005.0491624697,0
+PLBC.US,D,20160810,000000,8.87923,8.9502,8.79784,8.9502,3554.5407062622,0
+PLBC.US,D,20160812,000000,8.91368,8.9502,8.87111,8.92021,870.70590758682,0
+PLBC.US,D,20160815,000000,8.9502,8.9502,8.87111,8.87111,4643.4281405761,0
+PLBC.US,D,20160817,000000,8.90427,8.93139,8.8616,8.93139,652.52438085973,0
+PLBC.US,D,20160818,000000,8.94358,8.9502,8.94258,8.94922,2233.3303499704,0
+PLBC.US,D,20160819,000000,8.9408,8.9408,8.9408,8.9408,699.99906491609,0
+PLBC.US,D,20160822,000000,8.9408,8.9408,8.90248,8.90248,780.80703777798,0
+PLBC.US,D,20160823,000000,8.89586,8.89586,8.89586,8.89586,113.13116200664,0
+PLBC.US,D,20160824,000000,8.88962,8.88962,8.88962,8.88962,615.15069341111,0
+PLBC.US,D,20160825,000000,8.90338,8.9408,8.90338,8.9408,336.3631870376,0
+PLBC.US,D,20160826,000000,9.02337,9.02337,8.91744,8.93526,5274.7404285596,0
+PLBC.US,D,20160829,000000,8.93239,8.98624,8.93139,8.98624,7869.6864570869,0
+PLBC.US,D,20160830,000000,8.9502,9.0298,8.9502,8.96139,3226.2583165108,0
+PLBC.US,D,20160831,000000,8.93139,8.9502,8.93139,8.9502,2010.0983249394,0
+PLBC.US,D,20160901,000000,8.93139,9.08346,8.93139,9.0298,47584.784919382,0
+PLBC.US,D,20160902,000000,9.06535,9.06535,9.01663,9.04446,7690.89881713,0
+PLBC.US,D,20160906,000000,9.04812,9.07395,9.04812,9.04812,4765.6501995297,0
+PLBC.US,D,20160907,000000,9.29889,9.29889,9.13128,9.13128,3585.8537957462,0
+PLBC.US,D,20160908,000000,9.2186,9.2186,9.03842,9.14741,780.80703777798,0
+PLBC.US,D,20160912,000000,8.9502,9.08534,8.9502,9.08534,623.2314906973,0
+PLBC.US,D,20160913,000000,9.04812,9.05782,8.9502,8.95674,5596.9622203464,0
+PLBC.US,D,20160914,000000,9.17117,9.17117,8.96803,8.96803,363.63587787849,0
+PLBC.US,D,20160915,000000,8.59252,9.12157,8.59252,9.12157,448.48424938347,0
+PLBC.US,D,20160916,000000,8.93139,9.08346,8.83477,9.07395,5938.3759056879,0
+PLBC.US,D,20160919,000000,9.03842,9.07395,8.77379,8.95674,10315.13773582,0
+PLBC.US,D,20160920,000000,8.90427,8.90427,8.90427,8.90427,453.53474768734,0
+PLBC.US,D,20160921,000000,8.90427,8.93139,8.90427,8.93139,857.57461199677,0
+PLBC.US,D,20160922,000000,8.94832,9.08346,8.94832,8.95941,1636.3614504532,0
+PLBC.US,D,20160923,000000,9.0598,9.07395,8.9502,9.01941,5884.8406236669,0
+PLBC.US,D,20160926,000000,8.96803,8.96803,8.91457,8.9502,7318.1720423046,0
+PLBC.US,D,20160927,000000,8.98624,9.02337,8.9502,8.95941,4503.0242877286,0
+PLBC.US,D,20160928,000000,8.93139,9.09296,8.93139,8.99574,1228.2811875007,0
+PLBC.US,D,20160930,000000,9.11217,9.16445,9.11217,9.16445,1257.5740776631,0
+PLBC.US,D,20161003,000000,9.15583,9.20008,8.9502,9.13128,18539.369173838,0
+PLBC.US,D,20161004,000000,9.09296,9.16533,9.08346,9.16533,3358.5813720721,0
+PLBC.US,D,20161005,000000,9.16445,9.16445,9.15583,9.16355,2010.0983249394,0
+PLBC.US,D,20161006,000000,9.16533,9.16533,9.16533,9.16533,285.85820399892,0
+PLBC.US,D,20161007,000000,9.16533,9.17316,9.15296,9.17316,1077.7763380454,0
+PLBC.US,D,20161010,000000,9.17316,9.39789,9.13128,9.30779,22941.38349549,0
+PLBC.US,D,20161011,000000,9.35076,9.35274,9.30779,9.3166,2950.5011091196,0
+PLBC.US,D,20161012,000000,9.39789,9.39789,9.39789,9.39789,13573.719241475,0
+PLBC.US,D,20161013,000000,9.4258,9.51985,9.40699,9.47926,17138.360944346,0
+PLBC.US,D,20161014,000000,9.52877,9.57727,9.47926,9.506,20044.417668391,0
+PLBC.US,D,20161017,000000,9.62083,9.62083,9.17712,9.62083,19677.75149153,0
+PLBC.US,D,20161018,000000,9.93466,10.4277,9.93466,10.3465,49861.549554766,0
+PLBC.US,D,20161019,000000,10.292,10.4277,10.1584,10.204,59395.880252808,0
+PLBC.US,D,20161020,000000,10.4237,10.4237,10.1584,10.3059,2070.7043045858,0
+PLBC.US,D,20161021,000000,10.1584,10.4277,10.1584,10.4277,6330.294574068,0
+PLBC.US,D,20161024,000000,10.6494,10.9633,10.1584,10.4277,11546.449222303,0
+PLBC.US,D,20161025,000000,10.5623,10.5623,10.5167,10.5167,4786.862292406,0
+PLBC.US,D,20161026,000000,10.5167,10.5167,10.3821,10.3821,292.92890162434,0
+PLBC.US,D,20161027,000000,10.5861,10.5861,10.4713,10.4881,5876.7598263807,0
+PLBC.US,D,20161028,000000,10.5712,11.6424,10.5346,11.1414,48031.248969445,0
+PLBC.US,D,20161031,000000,11.588,12.3948,10.8306,11.1414,21933.304034037,0
+PLBC.US,D,20161101,000000,10.9375,11.0098,10.786,10.8306,5406.0533844602,0
+PLBC.US,D,20161102,000000,10.7406,10.8712,10.696,10.696,9926.2493664219,0
+PLBC.US,D,20161103,000000,10.8316,11.1454,10.787,11.1454,3483.8337300081,0
+PLBC.US,D,20161104,000000,11.0563,11.0563,10.6059,10.6494,9851.5019915247,0
+PLBC.US,D,20161107,000000,10.6494,12.1859,10.6494,11.282,38033.282527107,0
+PLBC.US,D,20161108,000000,11.282,12.0048,11.282,11.8671,6871.7079922426,0
+PLBC.US,D,20161109,000000,11.7325,11.9919,11.6424,11.9137,25397.945870491,0
+PLBC.US,D,20161110,000000,12.0048,12.1474,11.7325,11.9602,12491.902504787,0
+PLBC.US,D,20161111,000000,11.9602,12.0493,11.9602,12.0048,5563.6289315409,0
+PLBC.US,D,20161114,000000,12.0493,12.1394,11.9602,12.0048,7928.2722374118,0
+PLBC.US,D,20161115,000000,12.0048,13.4482,11.7325,13.0422,32430.259708797,0
+PLBC.US,D,20161116,000000,13.0868,13.4928,12.9968,13.4928,18128.258611904,0
+PLBC.US,D,20161117,000000,13.066,14.3015,13.066,14.0798,40937.319051831,0
+PLBC.US,D,20161118,000000,14.0798,14.352,14.0392,14.0798,8048.4740970439,0
+PLBC.US,D,20161121,000000,14.2609,14.4392,13.9907,14.0798,21760.576992045,0
+PLBC.US,D,20161122,000000,13.9907,14.2135,13.9798,14.0798,11625.236995843,0
+PLBC.US,D,20161123,000000,14.0798,14.2867,14.0342,14.1036,12408.064232942,0
+PLBC.US,D,20161125,000000,14.2609,14.2609,14.1699,14.1709,976.76637196805,0
+PLBC.US,D,20161128,000000,14.2135,14.3065,14.0798,14.3065,15474.726803051,0
+PLBC.US,D,20161129,000000,14.1709,15.1629,14.1709,15.0728,59498.910418207,0
+PLBC.US,D,20161130,000000,15.0728,15.2084,14.6213,15.1183,11506.045235872,0
+PLBC.US,D,20161201,000000,15.0282,15.0282,14.7124,14.8015,3986.8633610733,0
+PLBC.US,D,20161202,000000,14.6669,14.848,14.6669,14.7619,6675.7486580526,0
+PLBC.US,D,20161205,000000,14.7669,15.0282,14.7312,14.848,6608.0719807807,0
+PLBC.US,D,20161206,000000,15.0282,15.0282,14.4857,14.8926,19694.923185763,0
+PLBC.US,D,20161207,000000,14.8748,14.8926,14.352,14.4857,18966.641330346,0
+PLBC.US,D,20161208,000000,14.6481,14.7124,14.5768,14.5768,8011.1004095952,0
+PLBC.US,D,20161209,000000,14.5322,14.5322,14.5322,14.5322,112.12106234587,0
+PLBC.US,D,20161212,000000,14.5877,15.0282,13.9482,14.9372,24476.734979866,0
+PLBC.US,D,20161213,000000,14.9836,14.9836,14.4392,14.7569,10214.127769743,0
+PLBC.US,D,20161214,000000,14.7569,15.0728,14.7569,14.8926,13691.900901786,0
+PLBC.US,D,20161215,000000,14.8926,15.0282,14.8926,14.9836,2332.3201167262,0
+PLBC.US,D,20161216,000000,14.8926,14.9688,14.8926,14.8926,3777.7727312932,0
+PLBC.US,D,20161219,000000,15.0728,17.3518,14.9599,17.329,26843.398485058,0
+PLBC.US,D,20161220,000000,17.1478,17.1478,15.1629,16.1103,23879.766080348,0
+PLBC.US,D,20161221,000000,16.1103,16.1103,15.8866,15.9766,10691.904909288,0
+PLBC.US,D,20161222,000000,15.8866,15.9281,15.5687,15.7153,10862.611751959,0
+PLBC.US,D,20161223,000000,15.7489,15.7489,15.6133,15.6133,5739.3862725155,0
+PLBC.US,D,20161227,000000,15.6658,15.7935,15.6658,15.7935,793.93833336803,0
+PLBC.US,D,20161228,000000,15.8866,16.0212,15.7489,16.0212,4644.4382402369,0
+PLBC.US,D,20161229,000000,15.7984,15.9034,15.4341,15.4767,3274.7431002279,0
+PLBC.US,D,20161230,000000,15.4767,17.1478,15.4767,17.1478,2732.3195823925,0
+PLBC.US,D,20170103,000000,16.5171,16.5171,15.1629,15.2539,17814.117617403,0
+PLBC.US,D,20170104,000000,15.2539,15.4767,15.1629,15.3896,16191.8975622,0
+PLBC.US,D,20170105,000000,15.1629,15.1629,14.4857,14.5322,8963.6243897047,0
+PLBC.US,D,20170106,000000,14.7569,14.8926,14.7569,14.8015,2146.4617791439,0
+PLBC.US,D,20170109,000000,14.7124,14.7569,14.4392,14.5094,3837.3686112788,0
+PLBC.US,D,20170110,000000,14.5322,14.5946,14.4392,14.4392,4316.1558504855,0
+PLBC.US,D,20170111,000000,14.4392,14.4392,14.3065,14.3976,4151.5096057794,0
+PLBC.US,D,20170112,000000,14.4392,14.4392,14.3976,14.4392,6205.0422161321,0
+PLBC.US,D,20170113,000000,14.363,14.7975,14.363,14.4857,6670.6981597487,0
+PLBC.US,D,20170117,000000,14.4857,14.848,14.4857,14.848,6272.7188934039,0
+PLBC.US,D,20170118,000000,14.8926,16.3836,14.848,15.9281,32491.875788104,0
+PLBC.US,D,20170119,000000,15.8648,16.337,15.8648,16.2073,13324.224625264,0
+PLBC.US,D,20170120,000000,16.337,17.1478,16.2469,16.6994,14987.858766558,0
+PLBC.US,D,20170123,000000,16.6073,16.6073,16.2469,16.2904,6069.6888615884,0
+PLBC.US,D,20170124,000000,16.2469,16.5737,16.2469,16.4271,11826.246828337,0
+PLBC.US,D,20170125,000000,16.2469,16.5627,16.0657,16.5627,35494.902079584,0
+PLBC.US,D,20170126,000000,16.2469,16.2469,16.1558,16.2014,9560.5932892219,0
+PLBC.US,D,20170127,000000,16.1153,16.2469,16.1153,16.2469,3454.5408398456,0
+PLBC.US,D,20170130,000000,16.2469,16.2469,15.8074,16.0212,4495.9535901032,0
+PLBC.US,D,20170131,000000,16.1103,16.2469,16.1103,16.1558,2523.2289526124,0
+PLBC.US,D,20170201,000000,16.2014,16.2469,16.0657,16.0657,3721.2071502899,0
+PLBC.US,D,20170202,000000,16.1558,16.1558,15.2965,15.8648,3159.5917388997,0
+PLBC.US,D,20170203,000000,15.7054,16.2014,15.7054,16.2014,5567.669330184,0
+PLBC.US,D,20170206,000000,16.0657,16.2469,16.0657,16.1103,2537.3703478632,0
+PLBC.US,D,20170207,000000,16.2222,16.2469,16.0657,16.0657,1290.9073664686,0
+PLBC.US,D,20170208,000000,16.1558,16.1558,16.0212,16.0212,1544.4423813228,0
+PLBC.US,D,20170209,000000,16.1103,16.2469,16.0905,16.2469,1149.4934139603,0
+PLBC.US,D,20170210,000000,16.1558,16.2469,16.0875,16.2469,5117.1648814789,0
+PLBC.US,D,20170213,000000,16.1103,16.2469,16.1103,16.2469,2028.2801188333,0
+PLBC.US,D,20170214,000000,16.2469,17.1043,16.2469,17.1043,18896.944453752,0
+PLBC.US,D,20170215,000000,17.1043,17.5686,16.7666,17.0141,7622.2120401974,0
+PLBC.US,D,20170216,000000,17.329,17.329,16.6518,17.0141,3424.2378500224,0
+PLBC.US,D,20170217,000000,17.1706,17.6002,16.7874,17.6002,1948.4822456322,0
+PLBC.US,D,20170221,000000,17.6002,17.6002,16.9221,17.1478,5795.9518535188,0
+PLBC.US,D,20170222,000000,16.9696,16.9696,16.6073,16.6073,8600.998611487,0
+PLBC.US,D,20170223,000000,16.6994,16.734,15.6609,15.841,21201.991879637,0
+PLBC.US,D,20170224,000000,15.7935,16.0657,15.7935,15.8866,6299.9915842448,0
+PLBC.US,D,20170227,000000,15.8866,16.1103,15.8866,15.8866,4559.5898687319,0
+PLBC.US,D,20170228,000000,15.8866,16.1103,14.6213,15.6133,8569.685522003,0
+PLBC.US,D,20170301,000000,15.6609,15.9766,15.6609,15.8866,4118.1763169739,0
+PLBC.US,D,20170302,000000,16.2469,16.2469,15.7054,15.9281,1406.0587277968,0
+PLBC.US,D,20170303,000000,16.1944,16.1944,16.0212,16.0212,3938.3785773562,0
+PLBC.US,D,20170306,000000,15.7489,15.9766,15.0777,15.7054,11386.8534759,0
+PLBC.US,D,20170307,000000,15.6609,16.6221,15.6609,16.0657,9787.865712896,0
+PLBC.US,D,20170308,000000,16.1558,16.2904,16.1103,16.1103,608.07999578569,0
+PLBC.US,D,20170309,000000,16.2469,16.344,16.0212,16.0212,1440.4021162631,0
+PLBC.US,D,20170310,000000,16.2014,16.4717,15.6816,15.7489,4371.711331828,0
+PLBC.US,D,20170313,000000,16.0212,16.0212,15.9281,16.0212,3468.6822350965,0
+PLBC.US,D,20170314,000000,16.337,16.337,16.0212,16.0212,1370.7052396697,0
+PLBC.US,D,20170315,000000,16.1103,16.1776,16.1103,16.1103,2975.753600639,0
+PLBC.US,D,20170316,000000,16.2014,16.2014,16.0212,16.0212,2341.4110136732,0
+PLBC.US,D,20170317,000000,16.0212,16.139,16.0212,16.1103,3808.0757211164,0
+PLBC.US,D,20170320,000000,16.0212,16.0212,15.7054,15.7054,7203.0206809764,0
+PLBC.US,D,20170321,000000,15.7886,15.7935,15.6133,15.7489,11333.31819388,0
+PLBC.US,D,20170322,000000,15.7054,15.8162,15.7054,15.7054,2824.2386515229,0
+PLBC.US,D,20170323,000000,15.6648,15.7816,15.6648,15.7707,2484.845165503,0
+PLBC.US,D,20170324,000000,15.9766,16.0231,15.9281,16.0231,3614.1365862479,0
+PLBC.US,D,20170327,000000,16.0657,16.0885,16.0212,16.0885,7606.050445625,0
+PLBC.US,D,20170328,000000,16.0657,16.0885,16.0657,16.0657,2068.6841052643,0
+PLBC.US,D,20170329,000000,16.1103,16.4271,16.1103,16.1558,8425.2412705124,0
+PLBC.US,D,20170330,000000,16.1558,16.337,16.1558,16.337,4220.196382712,0
+PLBC.US,D,20170331,000000,16.4221,16.4271,16.2954,16.4271,2241.4111472566,0
+PLBC.US,D,20170403,000000,16.6073,16.6073,16.0657,16.0657,2044.4417134057,0
+PLBC.US,D,20170404,000000,16.4964,16.4964,16.2904,16.2904,618.18099239343,0
+PLBC.US,D,20170405,000000,16.2904,16.2904,16.2469,16.2687,2479.7946671991,0
+PLBC.US,D,20170406,000000,16.2469,16.2469,16.1558,16.2014,2997.975793176,0
+PLBC.US,D,20170407,000000,16.1558,16.2014,16.1558,16.2014,3750.5000404523,0
+PLBC.US,D,20170410,000000,16.1558,16.2172,16.0657,16.1103,8111.1002760118,0
+PLBC.US,D,20170411,000000,16.0657,16.0825,15.9766,15.9766,10148.471291793,0
+PLBC.US,D,20170412,000000,15.9766,16.1103,15.9766,16.1103,1638.3816497747,0
+PLBC.US,D,20170413,000000,16.1103,16.2469,15.7935,15.7935,12434.326824123,0
+PLBC.US,D,20170417,000000,15.8866,15.9717,15.841,15.841,3101.0059585749,0
+PLBC.US,D,20170418,000000,16.1103,16.2816,16.0212,16.0657,11384.833276579,0
+PLBC.US,D,20170419,000000,16.1103,16.1727,16.1103,16.1103,2749.4912766257,0
+PLBC.US,D,20170420,000000,16.2014,16.4271,16.1103,16.1103,4916.155048985,0
+PLBC.US,D,20170421,000000,16.1944,16.7826,16.0251,16.6073,16255.533840829,0
+PLBC.US,D,20170424,000000,16.4717,17.0141,16.1845,16.9696,6165.6483293619,0
+PLBC.US,D,20170425,000000,17.0577,17.5111,17.0567,17.329,9729.2799325711,0
+PLBC.US,D,20170426,000000,17.2834,17.5547,17.1518,17.1944,4555.5494700888,0
+PLBC.US,D,20170427,000000,17.1072,17.321,17.1072,17.232,1033.3319529714,0
+PLBC.US,D,20170501,000000,16.8676,17.2666,16.8221,17.2666,6156.557432415,0
+PLBC.US,D,20170502,000000,17.2766,17.321,16.8676,17.2766,5610.0935159364,0
+PLBC.US,D,20170503,000000,17.2766,17.2766,17.0469,17.0933,4702.013920901,0
+PLBC.US,D,20170504,000000,17.0983,17.2766,17.0933,17.2766,4513.1252843363,0
+PLBC.US,D,20170505,000000,17.0933,17.1201,17.0933,17.0933,1994.9468300278,0
+PLBC.US,D,20170508,000000,17.0933,17.232,17.0469,17.1844,8149.4840631212,0
+PLBC.US,D,20170509,000000,17.0933,17.0933,17.0469,17.0933,2332.3201167262,0
+PLBC.US,D,20170510,000000,17.232,17.3656,17.0933,17.3656,6318.1733781387,0
+PLBC.US,D,20170511,000000,17.3656,17.3656,17.0933,17.1844,8779.7862514439,0
+PLBC.US,D,20170512,000000,17.1399,17.1399,16.9577,17.0053,4783.8319934237,0
+PLBC.US,D,20170515,000000,17.2766,17.2766,17.2766,17.2766,1069.6955407592,0
+PLBC.US,D,20170516,000000,17.731,17.731,17.2766,17.2766,4686.8624259894,0
+PLBC.US,D,20170517,000000,17.0933,17.1191,17.0469,17.0469,2616.1581214036,0
+PLBC.US,D,20170518,000000,17.0469,17.0469,17.0469,17.0469,1382.826435599,0
+PLBC.US,D,20170519,000000,16.6855,17.0469,16.344,16.5499,17210.07802026,0
+PLBC.US,D,20170522,000000,16.638,16.7746,16.638,16.638,644.44358357354,0
+PLBC.US,D,20170523,000000,17.0469,17.0469,16.9577,16.9577,598.98909883873,0
+PLBC.US,D,20170524,000000,16.9102,16.9102,16.9102,16.9102,153.53514843758,0
+PLBC.US,D,20170525,000000,17.232,17.2766,17.0973,17.2766,1612.1190585946,0
+PLBC.US,D,20170526,000000,17.1874,17.1874,17.0933,17.0933,2163.633473377,0
+PLBC.US,D,20170530,000000,17.2766,17.2766,16.9577,17.0053,2994.9454941937,0
+PLBC.US,D,20170531,000000,16.8676,16.9577,16.8221,16.9577,4764.640099869,0
+PLBC.US,D,20170601,000000,16.8676,16.8676,16.4568,16.5499,12978.770541279,0
+PLBC.US,D,20170602,000000,16.5499,16.731,16.5033,16.6855,6739.3849366813,0
+PLBC.US,D,20170605,000000,16.6677,16.9577,16.5944,16.9577,8318.1707064704,0
+PLBC.US,D,20170606,000000,16.8676,17.1399,16.8676,17.1399,5091.9123899596,0
+PLBC.US,D,20170607,000000,17.0933,17.731,17.0281,17.731,7542.4141669963,0
+PLBC.US,D,20170608,000000,17.6854,17.731,17.321,17.4577,13842.405751241,0
+PLBC.US,D,20170609,000000,17.4577,17.731,17.4577,17.731,10002.00684098,0
+PLBC.US,D,20170612,000000,17.731,17.7764,17.4131,17.4131,9973.7240504783,0
+PLBC.US,D,20170613,000000,17.4577,17.731,17.4131,17.5695,6540.3953035089,0
+PLBC.US,D,20170614,000000,17.5497,17.7547,17.4577,17.5497,7589.8888510527,0
+PLBC.US,D,20170615,000000,17.5933,17.9587,17.5933,17.6388,16105.028991374,0
+PLBC.US,D,20170616,000000,17.82,17.82,17.5091,17.6854,76513.029104277,0
+PLBC.US,D,20170619,000000,17.7764,18.0497,17.7764,17.8665,10611.096936426,0
+PLBC.US,D,20170620,000000,18.1854,18.1854,17.8665,18.0933,10214.127769743,0
+PLBC.US,D,20170621,000000,18.1854,18.4566,18.0497,18.0497,12380.791542102,0
+PLBC.US,D,20170622,000000,18.0933,18.1854,18.0497,18.0497,2428.2795844997,0
+PLBC.US,D,20170623,000000,18.0497,18.1854,18.0497,18.0497,1688.8866328134,0
+PLBC.US,D,20170626,000000,18.1854,18.3229,18.0933,18.2754,5636.3561071166,0
+PLBC.US,D,20170627,000000,18.1368,18.2754,18.1368,18.2754,1963.6337405438,0
+PLBC.US,D,20170628,000000,18.1854,18.4566,18.1854,18.4566,5020.1953140447,0
+PLBC.US,D,20170629,000000,18.4566,20.003,18.4566,19.8673,9704.0274410518,0
+PLBC.US,D,20170630,000000,19.8445,19.8445,19.3219,19.3664,10112.107704004,0
+PLBC.US,D,20170703,000000,19.5486,19.5486,19.3664,19.5486,1304.0386620587,0
+PLBC.US,D,20170705,000000,19.3664,19.503,19.3219,19.3219,6449.4863340393,0
+PLBC.US,D,20170706,000000,19.3219,19.4575,19.0972,19.4575,8616.1501063986,0
+PLBC.US,D,20170707,000000,19.4575,19.4575,19.2328,19.2328,3810.0959204379,0
+PLBC.US,D,20170710,000000,19.0496,19.7793,19.0496,19.3664,34969.650255981,0
+PLBC.US,D,20170711,000000,19.3664,19.3703,18.7773,18.7773,7649.4847310383,0
+PLBC.US,D,20170712,000000,18.4566,18.6476,18.1854,18.3665,8321.2010054527,0
+PLBC.US,D,20170713,000000,18.2754,19.0496,18.2299,19.0496,4681.8119276855,0
+PLBC.US,D,20170714,000000,18.7773,18.8209,18.7308,18.7773,1663.6341412941,0
+PLBC.US,D,20170717,000000,18.9585,18.9585,18.2299,18.7308,7561.606060551,0
+PLBC.US,D,20170718,000000,19.0972,19.5951,18.9585,19.0031,37277.727980849,0
+PLBC.US,D,20170719,000000,19.0031,19.0031,18.8675,18.9585,5127.2658780867,0
+PLBC.US,D,20170720,000000,18.8209,19.0764,18.8209,19.0496,712.12026084537,0
+PLBC.US,D,20170724,000000,18.9585,19.0031,18.1854,18.5487,17550.481605941,0
+PLBC.US,D,20170725,000000,18.7773,18.7773,18.5031,18.5031,20087.851953805,0
+PLBC.US,D,20170726,000000,18.5031,18.512,18.3229,18.4566,5749.4872691232,0
+PLBC.US,D,20170727,000000,18.3625,18.3665,18.3625,18.3665,641.41328459122,0
+PLBC.US,D,20170728,000000,18.3615,18.5952,18.321,18.5952,3864.6413021197,0
+PLBC.US,D,20170731,000000,18.2754,18.5814,18.2754,18.5625,3115.1473538257,0
+PLBC.US,D,20170801,000000,18.5952,18.6338,18.5487,18.5487,2884.8446311693,0
+PLBC.US,D,20170802,000000,18.5031,18.6388,18.1854,18.2754,8229.2819363223,0
+PLBC.US,D,20170803,000000,18.2299,18.4121,18.2299,18.2299,4689.8927249717,0
+PLBC.US,D,20170804,000000,18.2754,18.6388,18.1854,18.4566,10000.996741319,0
+PLBC.US,D,20170807,000000,18.4566,19.0972,18.4566,18.5031,12946.447352135,0
+PLBC.US,D,20170808,000000,18.4566,18.6388,18.4566,18.4566,2626.2591180113,0
+PLBC.US,D,20170809,000000,18.4121,18.6338,18.4121,18.4121,5917.1638128116,0
+PLBC.US,D,20170810,000000,18.4121,18.4397,18.2299,18.2299,7030.2936389841,0
+PLBC.US,D,20170811,000000,18.1902,18.212,17.3656,17.8665,15892.908062611,0
+PLBC.US,D,20170814,000000,17.6388,18.4121,17.6388,18.2754,7011.1017454294,0
+PLBC.US,D,20170815,000000,18.2299,18.2299,17.7764,18.0933,2705.0468915516,0
+PLBC.US,D,20170816,000000,18.1398,18.226,18.1398,18.226,1247.4730810554,0
+PLBC.US,D,20170817,000000,18.4121,18.4121,17.82,17.82,17133.310446042,0
+PLBC.US,D,20170818,000000,17.9131,18.4121,17.7112,18.3665,3387.8742622346,0
+PLBC.US,D,20170821,000000,18.1854,18.2299,18.1398,18.1854,3096.9655599318,0
+PLBC.US,D,20170822,000000,18.1398,18.2299,18.1398,18.1398,1958.58324224,0
+PLBC.US,D,20170823,000000,18.2299,18.2299,18.1398,18.1398,4687.8725256502,0
+PLBC.US,D,20170828,000000,18.2299,18.2299,18.1854,18.1854,1515.1494911604,0
+PLBC.US,D,20170829,000000,18.0933,18.2299,17.9359,18.2299,2883.8345315086,0
+PLBC.US,D,20170830,000000,18.0537,18.2299,18.0497,18.0497,4179.7923962811,0
+PLBC.US,D,20170831,000000,18.2299,18.3665,17.7764,17.9587,5885.8507233276,0
+PLBC.US,D,20170901,000000,18.2032,18.4427,18.1586,18.4427,3288.8844954788,0
+PLBC.US,D,20170905,000000,18.4566,18.4566,18.1448,18.3665,9810.087905433,0
+PLBC.US,D,20170906,000000,17.9833,18.3229,17.9833,18.0497,22736.333264352,0
+PLBC.US,D,20170907,000000,18.1854,18.2299,18.0022,18.0933,6393.9308526967,0
+PLBC.US,D,20170908,000000,18.1398,18.3665,18.0933,18.1854,5434.3361749618,0
+PLBC.US,D,20170911,000000,18.3665,18.4121,18.2299,18.2299,4088.8834268114,0
+PLBC.US,D,20170912,000000,18.3229,18.4121,18.2299,18.2982,3645.4496757318,0
+PLBC.US,D,20170913,000000,18.2754,18.4121,18.2616,18.4121,6659.5870634802,0
+PLBC.US,D,20170914,000000,18.4121,18.8675,18.2754,18.7773,13562.608145207,0
+PLBC.US,D,20170915,000000,18.8209,18.8209,18.2754,18.3229,39986.815271044,0
+PLBC.US,D,20170918,000000,18.3229,18.7308,18.3229,18.6853,15742.403213156,0
+PLBC.US,D,20170919,000000,18.7269,18.7773,18.7269,18.7773,1601.0079623261,0
+PLBC.US,D,20170920,000000,18.9081,19.0972,18.8209,18.8675,8654.533893508,0
+PLBC.US,D,20170921,000000,19.0031,19.0496,18.913,19.0496,4121.2066159562,0
+PLBC.US,D,20170922,000000,19.0972,19.0972,18.7803,18.913,4152.5197054402,0
+PLBC.US,D,20170925,000000,18.0447,18.913,18.0447,18.8209,3704.0354560567,0
+PLBC.US,D,20170926,000000,18.913,18.9585,18.8675,18.9585,2098.9870950875,0
+PLBC.US,D,20170927,000000,18.6912,19.0496,18.6912,19.0496,4801.0036876568,0
+PLBC.US,D,20170928,000000,19.0496,19.0972,19.0496,19.0972,4475.7515968877,0
+PLBC.US,D,20170929,000000,19.0922,19.0972,19.0922,19.0972,2786.8649640743,0
+PLBC.US,D,20171002,000000,19.0972,19.0972,19.0496,19.0972,2137.3708821969,0
+PLBC.US,D,20171003,000000,19.0972,19.3357,19.0972,19.1842,9873.7241840617,0
+PLBC.US,D,20171005,000000,19.3664,19.3664,19.3219,19.3219,931.31188723324,0
+PLBC.US,D,20171006,000000,19.0972,19.2328,19.0031,19.2328,4338.3780430225,0
+PLBC.US,D,20171009,000000,19.2328,19.3664,19.1842,19.3664,3012.1171884268,0
+PLBC.US,D,20171010,000000,19.503,20.3425,19.503,20.003,10112.107704004,0
+PLBC.US,D,20171011,000000,19.998,20.003,19.8713,20.003,1515.1494911604,0
+PLBC.US,D,20171012,000000,20.003,20.003,19.8209,19.8209,1316.159857988,0
+PLBC.US,D,20171013,000000,19.8673,19.9277,19.8673,19.9277,650.50418153818,0
+PLBC.US,D,20171016,000000,19.8209,19.9228,19.5951,19.5951,7672.7170232361,0
+PLBC.US,D,20171017,000000,19.8673,19.8673,18.5031,18.5487,14373.718172808,0
+PLBC.US,D,20171018,000000,18.6853,19.1318,18.6388,18.913,5797.9720528403,0
+PLBC.US,D,20171019,000000,18.9536,19.0972,18.9536,19.0496,4127.2672139208,0
+PLBC.US,D,20171020,000000,19.0624,19.3219,19.0031,19.3219,10546.450558137,0
+PLBC.US,D,20171023,000000,19.3219,19.3219,19.2773,19.3219,2605.0470251351,0
+PLBC.US,D,20171024,000000,19.4119,19.4119,19.4119,19.4119,1312.1194593449,0
+PLBC.US,D,20171025,000000,19.4119,19.4119,19.2773,19.4119,7517.161675477,0
+PLBC.US,D,20171026,000000,19.4575,19.4575,19.2377,19.3723,2894.9456277771,0
+PLBC.US,D,20171027,000000,19.4575,19.5594,19.4031,19.5486,2835.3497477914,0
+PLBC.US,D,20171030,000000,19.3119,19.602,19.2328,19.602,8539.3825321798,0
+PLBC.US,D,20171031,000000,19.8129,19.8129,19.8129,19.8129,437.37315311496,0
+PLBC.US,D,20171101,000000,19.9515,19.9515,19.2199,19.7663,3557.5710052445,0
+PLBC.US,D,20171102,000000,19.4496,19.4496,19.4496,19.4496,553.53461410392,0
+PLBC.US,D,20171103,000000,19.7218,19.8129,19.2654,19.4496,2651.5116095306,0
+PLBC.US,D,20171106,000000,19.7218,19.8129,19.3565,19.4931,4623.2261473607,0
+PLBC.US,D,20171107,000000,19.2654,19.5862,19.2654,19.4704,3026.2585836776,0
+PLBC.US,D,20171108,000000,19.7218,19.7218,19.3099,19.4248,2767.6730705196,0
+PLBC.US,D,20171109,000000,19.4496,19.5862,19.2654,19.5862,7650.4948306991,0
+PLBC.US,D,20171110,000000,19.3565,19.5406,19.3565,19.3565,1004.0390628089,0
+PLBC.US,D,20171113,000000,19.2654,19.5862,19.2199,19.2654,7482.8182870107,0
+PLBC.US,D,20171114,000000,19.4535,19.5862,19.4535,19.5248,1056.5642451692,0
+PLBC.US,D,20171115,000000,19.5406,19.8129,19.5406,19.8129,6031.305074479,0
+PLBC.US,D,20171116,000000,19.7733,19.7733,19.4021,19.5406,2541.4107465063,0
+PLBC.US,D,20171117,000000,19.5762,19.5762,19.5762,19.5762,247.47441688953,0
+PLBC.US,D,20171120,000000,19.5862,19.6308,19.5159,19.5159,2121.2092876245,0
+PLBC.US,D,20171121,000000,19.4654,19.6763,19.3099,19.3099,2972.7233016566,0
+PLBC.US,D,20171122,000000,19.4021,19.4931,19.4021,19.4931,2902.0163254025,0
+PLBC.US,D,20171124,000000,19.4723,19.5406,19.3099,19.5406,5295.9525214359,0
+PLBC.US,D,20171127,000000,19.3099,19.5406,19.3099,19.5406,2401.0068936588,0
+PLBC.US,D,20171128,000000,19.4931,19.7703,19.4931,19.6535,1709.0886260289,0
+PLBC.US,D,20171129,000000,19.5406,19.6763,19.5406,19.6308,9436.3510309468,0
+PLBC.US,D,20171130,000000,19.9059,20.2435,19.9059,20.2019,815.15042624428,0
+PLBC.US,D,20171201,000000,19.996,20.1851,19.8604,20.0881,11433.318060296,0
+PLBC.US,D,20171204,000000,20.3168,20.594,20.0881,20.3643,5057.5690014933,0
+PLBC.US,D,20171205,000000,20.3168,20.4861,20.2574,20.4861,654.54458018128,0
+PLBC.US,D,20171206,000000,20.392,20.392,20.0446,20.3168,1335.3517515427,0
+PLBC.US,D,20171207,000000,20.5455,20.9326,20.499,20.8187,4475.7515968877,0
+PLBC.US,D,20171208,000000,21.0038,21.0038,20.6821,20.8663,1507.0686938742,0
+PLBC.US,D,20171211,000000,20.8663,20.9712,20.7297,20.7297,2872.7234352401,0
+PLBC.US,D,20171212,000000,20.7297,21.0028,20.7297,21.0028,761.61514422328,0
+PLBC.US,D,20171213,000000,20.9584,21.0484,20.7297,20.89,1981.8155344378,0
+PLBC.US,D,20171214,000000,21.0484,21.0484,20.7297,21.0484,2046.4619127273,0
+PLBC.US,D,20171215,000000,21.0028,21.0484,21.0028,21.0484,3641.4092770887,0
+PLBC.US,D,20171218,000000,20.9138,21.0484,20.7297,20.9138,2362.6231065494,0
+PLBC.US,D,20171219,000000,20.9138,20.9138,20.9138,20.9138,914.14019300009,0
+PLBC.US,D,20171220,000000,20.594,20.594,20.594,20.594,157.57554708068,0
+PLBC.US,D,20171221,000000,20.5,21.0484,20.5,21.0484,4339.3881426833,0
+PLBC.US,D,20171222,000000,20.9138,21.0484,20.9138,21.0028,1409.0890267791,0
+PLBC.US,D,20171226,000000,20.7297,21.0484,20.7297,21.0028,3018.1777863914,0
+PLBC.US,D,20171227,000000,20.7297,21.1623,20.7297,20.9138,20275.730490708,0
+PLBC.US,D,20171228,000000,21.1761,21.3712,21.1761,21.2029,1844.4419805726,0
+PLBC.US,D,20171229,000000,21.2315,21.2315,21.2315,21.2315,233.3330216387,0
+PLBC.US,D,20180102,000000,21.4148,21.4148,21.1871,21.1871,850.50391437135,0
+PLBC.US,D,20180103,000000,21.4148,21.4148,21.0028,21.0028,2018.1791222256,0
+PLBC.US,D,20180104,000000,21.0028,21.0969,20.9138,21.092,1448.4829135493,0
+PLBC.US,D,20180105,000000,21.1871,21.1871,20.8663,20.9138,5612.113715258,0
+PLBC.US,D,20180108,000000,20.8663,20.8663,20.8663,20.8663,1265.6548749493,0
+PLBC.US,D,20180109,000000,20.8663,20.8663,20.8663,20.8663,566.66590969398,0
+PLBC.US,D,20180110,000000,20.8663,21.0028,20.8663,21.0028,8866.6548222705,0
+PLBC.US,D,20180111,000000,21.0484,21.0484,21.0217,21.0217,594.94870019564,0
+PLBC.US,D,20180112,000000,21.0484,21.2315,21.0484,21.0484,6588.880087226,0
+PLBC.US,D,20180116,000000,20.8187,20.985,20.8187,20.9584,21455.526894492,0
+PLBC.US,D,20180117,000000,20.8227,21.1871,20.8227,21.1871,17555.532104245,0
+PLBC.US,D,20180118,000000,21.1871,22.1939,21.1871,22.1939,7081.8087216836,0
+PLBC.US,D,20180119,000000,21.9652,22.1939,21.6889,22.1939,4670.700831417,0
+PLBC.US,D,20180122,000000,21.9206,22.2849,21.9206,22.1027,1956.5630429184,0
+PLBC.US,D,20180123,000000,20.7751,22.282,20.7751,22.1939,5619.1844128834,0
+PLBC.US,D,20180124,000000,22.377,22.6047,22.2394,22.3166,1737.3714165306,0
+PLBC.US,D,20180125,000000,22.377,22.377,22.1403,22.1403,6214.133113079,0
+PLBC.US,D,20180126,000000,22.8354,23.1096,22.1385,23.1096,6386.8601550713,0
+PLBC.US,D,20180129,000000,22.4324,23.565,22.4057,23.2908,7615.141342572,0
+PLBC.US,D,20180130,000000,23.2472,23.3373,22.0315,22.1939,10527.258664583,0
+PLBC.US,D,20180131,000000,22.377,23.1413,22.1939,22.6958,9674.7345508893,0
+PLBC.US,D,20180201,000000,22.0097,22.973,22.0097,22.973,1117.1702248156,0
+PLBC.US,D,20180202,000000,21.0583,22.377,20.9138,22.1027,3090.9049619671,0
+PLBC.US,D,20180205,000000,21.4148,22.1027,20.7751,22.0563,11188.873942389,0
+PLBC.US,D,20180206,000000,21.8731,22.0097,20.9138,21.2781,12664.629546779,0
+PLBC.US,D,20180207,000000,21.7355,21.9652,21.5979,21.5979,2926.2587172611,0
+PLBC.US,D,20180208,000000,21.5979,21.5979,21.3147,21.4148,5425.2452780149,0
+PLBC.US,D,20180209,000000,21.1969,21.1969,21.1415,21.1415,903.02909673158,0
+PLBC.US,D,20180212,000000,21.782,23.2472,21.5622,22.2394,9475.7449177169,0
+PLBC.US,D,20180213,000000,21.9206,21.9206,21.5068,21.5068,728.28185541775,0
+PLBC.US,D,20180214,000000,21.5068,22.0097,21.4612,22.0097,1087.8773346531,0
+PLBC.US,D,20180215,000000,21.6473,21.8276,21.5068,21.8276,3860.6009034766,0
+PLBC.US,D,20180216,000000,21.4148,22.2394,21.2781,22.1483,4467.6707996015,0
+PLBC.US,D,20180220,000000,22.7898,22.7898,22.7898,22.7898,1002.0188634874,0
+PLBC.US,D,20180221,000000,22.6532,22.6532,21.5602,22.3324,5033.3266096347,0
+PLBC.US,D,20180222,000000,22.2849,22.3324,22.2849,22.3324,555.55481342547,0
+PLBC.US,D,20180223,000000,22.1939,22.8354,22.1483,22.8354,2444.4411790721,0
+PLBC.US,D,20180226,000000,22.6532,22.878,22.2394,22.878,5137.3668746944,0
+PLBC.US,D,20180227,000000,22.7898,22.8354,22.2394,22.7898,1442.4223155847,0
+PLBC.US,D,20180228,000000,22.3324,22.7433,22.2849,22.377,2553.5319424356,0
+PLBC.US,D,20180301,000000,22.7384,22.7384,22.3414,22.3414,923.23108994705,0
+PLBC.US,D,20180302,000000,22.0097,22.5126,21.3751,22.471,3546.459908976,0
+PLBC.US,D,20180305,000000,22.5819,22.7433,22.5413,22.5413,697.97886559454,0
+PLBC.US,D,20180306,000000,22.7898,22.8354,22.3324,22.3324,5336.3565078668,0
+PLBC.US,D,20180307,000000,22.7898,22.7898,22.2394,22.2394,8241.4031322516,0
+PLBC.US,D,20180308,000000,22.6047,22.7898,22.6047,22.7898,1120.2005237979,0
+PLBC.US,D,20180309,000000,22.6958,22.8354,22.377,22.8354,4690.9028246325,0
+PLBC.US,D,20180312,000000,22.5017,22.8106,22.4434,22.8106,1232.3215861438,0
+PLBC.US,D,20180313,000000,22.3324,22.8106,22.3324,22.377,2527.2693512555,0
+PLBC.US,D,20180314,000000,22.5126,22.7898,22.5126,22.6007,2332.3201167262,0
+PLBC.US,D,20180315,000000,22.5493,22.5493,22.471,22.471,1223.2306891968,0
+PLBC.US,D,20180316,000000,22.3324,22.5591,22.2394,22.5591,15094.9293306,0
+PLBC.US,D,20180319,000000,22.6047,22.6532,22.6047,22.6532,480.80743852822,0
+PLBC.US,D,20180320,000000,22.6532,22.6532,22.2641,22.6047,6243.4260032415,0
+PLBC.US,D,20180321,000000,22.0097,22.5126,22.0097,22.5126,1675.7553372234,0
+PLBC.US,D,20180322,000000,22.4096,22.5126,22.4096,22.5126,1423.23042203,0
+PLBC.US,D,20180323,000000,22.5819,22.8354,22.1483,22.4216,3087.8746629848,0
+PLBC.US,D,20180326,000000,22.3324,22.6849,22.3324,22.6849,962.62497671722,0
+PLBC.US,D,20180327,000000,22.7898,22.7898,22.1939,22.5126,5041.4074069209,0
+PLBC.US,D,20180328,000000,22.6958,22.878,22.2849,22.2849,5485.8512576613,0
+PLBC.US,D,20180329,000000,22.6315,22.9264,22.6127,22.7898,4701.0038212402,0
+PLBC.US,D,20180402,000000,22.878,22.878,22.1027,22.1027,4796.9632890137,0
+PLBC.US,D,20180403,000000,22.7176,22.7176,22.2394,22.2394,1194.9478986951,0
+PLBC.US,D,20180404,000000,22.0563,22.5176,22.0563,22.5176,778.78683845643,0
+PLBC.US,D,20180405,000000,22.1483,22.4909,22.1027,22.1483,4026.2572478435,0
+PLBC.US,D,20180406,000000,22.2572,22.2572,22.1939,22.1939,955.5542790918,0
+PLBC.US,D,20180409,000000,21.782,22.1413,21.5068,21.8276,3551.5104072799,0
+PLBC.US,D,20180410,000000,21.9206,21.9206,21.9206,21.9206,908.07959503545,0
+PLBC.US,D,20180411,000000,22.4216,22.6047,22.2147,22.2147,689.89806830835,0
+PLBC.US,D,20180412,000000,22.4216,22.4216,22.3324,22.3324,501.00943174369,0
+PLBC.US,D,20180413,000000,22.1027,22.6503,22.1027,22.4216,2634.3399152975,0
+PLBC.US,D,20180416,000000,22.4216,22.8354,22.4216,22.5919,1247.4730810554,0
+PLBC.US,D,20180417,000000,22.7898,23.2908,22.5225,22.878,76255.453690779,0
+PLBC.US,D,20180418,000000,23.0165,23.3373,23.0165,23.2472,5903.0224175608,0
+PLBC.US,D,20180419,000000,23.3373,23.7966,23.269,23.7482,2382.8250997649,0
+PLBC.US,D,20180420,000000,24.1154,24.2986,24.1154,24.253,3520.1973177959,0
+PLBC.US,D,20180423,000000,24.756,24.756,23.9333,23.9333,718.18085881001,0
+PLBC.US,D,20180424,000000,24.3877,24.8015,24.357,24.8015,3268.6825022633,0
+PLBC.US,D,20180425,000000,24.8015,25.7668,24.8015,25.7182,6560.5972967244,0
+PLBC.US,D,20180426,000000,25.3054,25.8093,25.3054,25.5796,3341.409677839,0
+PLBC.US,D,20180427,000000,25.6074,25.9291,25.4233,25.4233,7868.6763574262,0
+PLBC.US,D,20180430,000000,25.9757,25.9757,25.744,25.744,3850.4999068689,0
+PLBC.US,D,20180501,000000,25.9291,25.9757,25.7915,25.9757,8392.9180813677,0
+PLBC.US,D,20180502,000000,25.9757,25.9757,25.9479,25.9757,6372.7187598205,0
+PLBC.US,D,20180503,000000,25.9291,25.9757,25.7915,25.8835,1911.1085581836,0
+PLBC.US,D,20180504,000000,25.9757,26.9904,25.9291,26.9904,7361.6063277178,0
+PLBC.US,D,20180507,000000,27.128,27.128,26.2073,26.7142,5311.1040163475,0
+PLBC.US,D,20180508,000000,26.437,26.9904,25.9757,26.9904,1074.7460390631,0
+PLBC.US,D,20180509,000000,26.9934,27.0815,26.2073,26.3895,3304.0359903904,0
+PLBC.US,D,20180510,000000,26.3805,26.7142,26.1618,26.7142,1189.8974003913,0
+PLBC.US,D,20180511,000000,26.437,26.8518,26.437,26.8518,2976.7637002997,0
+PLBC.US,D,20180514,000000,26.7528,26.8518,26.4806,26.7142,4687.8725256502,0
+PLBC.US,D,20180515,000000,26.6667,26.7142,26.5756,26.7142,7866.6561581046,0
+PLBC.US,D,20180516,000000,26.8518,26.8518,26.7953,26.8053,816.16052590505,0
+PLBC.US,D,20180517,000000,26.7717,26.7717,26.7577,26.7577,651.51428119896,0
+PLBC.US,D,20180518,000000,26.6667,26.7142,26.2519,26.2519,7182.8186877609,0
+PLBC.US,D,20180521,000000,26.9419,26.9419,25.744,25.7915,13180.790473434,0
+PLBC.US,D,20180522,000000,25.7915,26.2182,25.5163,25.744,5339.3868068491,0
+PLBC.US,D,20180523,000000,26.1717,26.1717,25.4233,25.4272,7321.2023412869,0
+PLBC.US,D,20180524,000000,25.7915,26.2073,25.7915,26.0687,1494.9474979449,0
+PLBC.US,D,20180525,000000,25.7915,25.8381,25.7915,25.8381,1182.8267027659,0
+PLBC.US,D,20180529,000000,25.5608,26.2073,25.5608,26.2073,986.86736857579,0
+PLBC.US,D,20180530,000000,26.2073,26.2073,25.8381,25.8381,1751.5128117814,0
+PLBC.US,D,20180531,000000,26.1618,26.1618,25.8381,25.8381,1559.5938762344,0
+PLBC.US,D,20180601,000000,26.1132,26.1132,25.147,26.0232,5695.9519871022,0
+PLBC.US,D,20180604,000000,26.2519,26.2519,25.1005,25.3302,6183.8301232558,0
+PLBC.US,D,20180605,000000,25.4233,26.0687,25.3767,25.5846,3062.6221714655,0
+PLBC.US,D,20180606,000000,25.8381,25.8835,25.5608,25.5608,1637.371550114,0
+PLBC.US,D,20180607,000000,25.6955,26.0232,25.6074,26.0232,925.2512892686,0
+PLBC.US,D,20180608,000000,26.1618,26.1618,25.653,25.653,425.25195718568,0
+PLBC.US,D,20180611,000000,25.7014,25.7014,25.254,25.4688,2099.9971947483,0
+PLBC.US,D,20180612,000000,25.2846,25.9905,25.2846,25.3767,2382.8250997649,0
+PLBC.US,D,20180613,000000,26.2073,26.2519,25.3302,25.7915,4810.0945846038,0
+PLBC.US,D,20180614,000000,25.8835,25.9657,25.653,25.7915,3223.2280175285,0
+PLBC.US,D,20180615,000000,25.7915,26.2519,25.7915,26.2519,3491.9145272943,0
+PLBC.US,D,20180618,000000,26.2519,26.2519,26.2519,26.2519,10510.086970349,0
+PLBC.US,D,20180619,000000,26.2519,26.2519,25.5608,26.1618,5281.811126185,0
+PLBC.US,D,20180620,000000,26.0232,26.0984,25.7014,25.8835,9445.4419278937,0
+PLBC.US,D,20180621,000000,25.4688,25.8381,25.4688,25.4688,12314.124964491,0
+PLBC.US,D,20180622,000000,25.4233,25.7262,25.4233,25.5608,4284.8427610015,0
+PLBC.US,D,20180625,000000,25.3302,25.5163,25.147,25.2391,2012.118524261,0
+PLBC.US,D,20180626,000000,25.5163,26.0232,25.5163,25.5302,630.30218832271,0
+PLBC.US,D,20180627,000000,25.3767,25.3767,25.3302,25.3302,308.08039653594,0
+PLBC.US,D,20180628,000000,25.5846,25.7172,25.5846,25.7172,370.7065755039,0
+PLBC.US,D,20180629,000000,25.7915,26.0232,25.744,25.9757,2773.7336684842,0
+PLBC.US,D,20180702,000000,25.7915,26.2519,25.7915,26.0232,2962.6223050489,0
+PLBC.US,D,20180703,000000,26.0232,26.0232,26.0232,26.0232,222.22192537019,0
+PLBC.US,D,20180705,000000,26.0182,26.0232,25.2945,25.2945,5996.9616860127,0
+PLBC.US,D,20180706,000000,25.6074,26.0232,25.147,26.0232,2259.5929411505,0
+PLBC.US,D,20180709,000000,26.0232,26.0232,25.3302,25.4233,9200.9978099865,0
+PLBC.US,D,20180710,000000,25.744,25.9291,25.4272,25.4688,1691.9169317957,0
+PLBC.US,D,20180711,000000,25.6766,25.6766,25.4688,25.5163,721.21115779233,0
+PLBC.US,D,20180712,000000,25.5163,25.9291,25.5163,25.9291,1031.3117536498,0
+PLBC.US,D,20180713,000000,25.5608,25.5608,25.5608,25.5608,344.44398432379,0
+PLBC.US,D,20180716,000000,25.8835,25.9291,25.8835,25.9291,485.85793683209,0
+PLBC.US,D,20180717,000000,25.9291,25.9291,25.7866,25.7915,42233.276916604,0
+PLBC.US,D,20180719,000000,25.6074,25.7163,25.3767,25.6074,7634.3332361267,0
+PLBC.US,D,20180720,000000,25.7915,25.7915,25.6074,25.7915,3734.3384458799,0
+PLBC.US,D,20180723,000000,25.7915,25.7915,25.3817,25.4311,4050.499639702,0
+PLBC.US,D,20180724,000000,25.7915,25.7915,25.6916,25.7915,6453.5267326824,0
+PLBC.US,D,20180725,000000,25.4619,25.4688,25.4619,25.4688,416.16106023871,0
+PLBC.US,D,20180726,000000,25.4688,25.6302,25.4688,25.6302,3604.0355896401,0
+PLBC.US,D,20180727,000000,25.6727,25.6727,25.5658,25.6074,470.70644192049,0
+PLBC.US,D,20180730,000000,25.6074,25.7014,25.6074,25.6074,1211.1094932675,0
+PLBC.US,D,20180731,000000,25.7915,25.7915,25.3302,25.3767,2464.6431722875,0
+PLBC.US,D,20180801,000000,25.6074,25.6302,25.4688,25.6302,1260.6043766454,0
+PLBC.US,D,20180802,000000,25.7915,25.7915,25.7371,25.7371,1642.4220484178,0
+PLBC.US,D,20180803,000000,25.7915,25.7915,25.7915,25.7915,1331.3113528996,0
+PLBC.US,D,20180806,000000,25.4361,25.4361,25.4361,25.4361,778.78683845643,0
+PLBC.US,D,20180807,000000,25.3767,25.6024,25.3767,25.4807,2077.7750022112,0
+PLBC.US,D,20180808,000000,25.7014,25.7014,25.4787,25.4787,990.90776721888,0
+PLBC.US,D,20180809,000000,25.6698,25.6698,25.6698,25.6698,462.6256446343,0
+PLBC.US,D,20180810,000000,25.5015,25.5015,25.5015,25.5015,271.71680874809,0
+PLBC.US,D,20180813,000000,25.4233,25.4233,25.1976,25.3351,4594.943356859,0
+PLBC.US,D,20180814,000000,25.2846,25.5311,25.151,25.2302,3946.4593746424,0
+PLBC.US,D,20180815,000000,25.2302,25.7915,24.8698,24.8698,3984.8431617518,0
+PLBC.US,D,20180816,000000,25.3302,25.3302,25.3302,25.3302,374.746974147,0
+PLBC.US,D,20180817,000000,25.2846,25.3302,24.9619,24.9619,3126.2584500942,0
+PLBC.US,D,20180820,000000,24.8263,24.9619,24.6876,24.9619,2930.2991159041,0
+PLBC.US,D,20180821,000000,24.8698,25.055,24.6876,24.8698,7180.7984884394,0
+PLBC.US,D,20180822,000000,24.7926,24.8916,24.6876,24.6876,1703.0280280643,0
+PLBC.US,D,20180823,000000,24.5501,24.5501,23.9491,24.0867,6234.3351062945,0
+PLBC.US,D,20180824,000000,24.3174,24.6392,24.1352,24.2244,5674.739894226,0
+PLBC.US,D,20180827,000000,24.3174,24.4085,24.2244,24.2244,2672.7237024069,0
+PLBC.US,D,20180828,000000,24.8698,24.8698,24.8698,24.8698,378.78737279009,0
+PLBC.US,D,20180829,000000,24.3649,24.4085,24.1798,24.1798,3381.8136642699,0
+PLBC.US,D,20180830,000000,24.4085,24.4749,23.5799,23.9967,1626.2604538455,0
+PLBC.US,D,20180831,000000,24.2936,24.3649,24.1352,24.1352,1034.3420526321,0
+PLBC.US,D,20180904,000000,24.1798,24.2244,23.9491,23.9541,5840.3962385928,0
+PLBC.US,D,20180906,000000,23.2601,23.3502,23.0304,23.3502,2184.8455662532,0
+PLBC.US,D,20180907,000000,23.4937,23.6739,23.4432,23.4432,4188.883293228,0
+PLBC.US,D,20180910,000000,23.3967,23.3967,23.0265,23.2126,3696.9647584313,0
+PLBC.US,D,20180911,000000,22.9364,23.0265,22.2037,22.7047,12597.962969168,0
+PLBC.US,D,20180912,000000,22.6127,22.9364,22.4294,22.5681,6673.728458731,0
+PLBC.US,D,20180913,000000,22.6127,22.7512,22.479,22.479,4644.4382402369,0
+PLBC.US,D,20180914,000000,22.479,23.3967,22.479,23.2601,6639.3850702647,0
+PLBC.US,D,20180917,000000,23.0265,23.3502,22.6621,22.8442,8105.0396780472,0
+PLBC.US,D,20180918,000000,22.6621,23.467,22.6621,23.2126,12440.387422088,0
+PLBC.US,D,20180919,000000,23.3036,23.4868,23.2601,23.2601,1118.1803244764,0
+PLBC.US,D,20180920,000000,23.5799,23.8135,23.5799,23.8135,3062.6221714655,0
+PLBC.US,D,20180921,000000,23.765,24.6392,23.765,24.5015,7587.8686517311,0
+PLBC.US,D,20180924,000000,24.3342,24.3342,23.8135,23.8135,894.94829944539,0
+PLBC.US,D,20180925,000000,24.1352,24.1352,24.1352,24.1352,267.676410105,0
+PLBC.US,D,20180927,000000,23.5799,23.6739,23.0729,23.0729,10517.157667975,0
+PLBC.US,D,20180928,000000,23.167,23.167,22.7998,22.8888,5662.6186982967,0
+PLBC.US,D,20181001,000000,22.7601,22.9839,22.7601,22.9552,4143.4288084932,0
+PLBC.US,D,20181002,000000,22.9176,23.369,22.9176,22.9176,7952.5146292704,0
+PLBC.US,D,20181003,000000,22.9839,22.9839,22.7998,22.8442,2379.7948007825,0
+PLBC.US,D,20181004,000000,22.7651,22.7651,22.7512,22.7512,811.11002760118,0
+PLBC.US,D,20181005,000000,22.7512,22.879,22.7512,22.879,580.80730494481,0
+PLBC.US,D,20181008,000000,22.875,23.4432,22.7998,23.2601,4491.9131914601,0
+PLBC.US,D,20181009,000000,22.9364,23.6739,22.7512,22.8888,10388.875011056,0
+PLBC.US,D,20181010,000000,23.2601,23.3502,22.8888,22.9086,3664.6415692865,0
+PLBC.US,D,20181011,000000,23.3036,23.37,22.3384,22.6423,2985.8545972467,0
+PLBC.US,D,20181012,000000,22.7047,23.2601,22.4592,22.5859,5146.4577716414,0
+PLBC.US,D,20181015,000000,22.8512,23.167,22.6621,23.1205,4643.4281405761,0
+PLBC.US,D,20181016,000000,22.9938,23.3036,22.9274,23.2601,5208.0738509486,0
+PLBC.US,D,20181017,000000,23.4809,25.052,23.4809,24.5936,12615.134663401,0
+PLBC.US,D,20181018,000000,24.6956,25.3857,24.6956,24.9163,9205.0382086296,0
+PLBC.US,D,20181019,000000,24.9163,25.7014,24.9163,25.5351,9739.3809291788,0
+PLBC.US,D,20181022,000000,25.3302,25.3302,22.7898,24.2342,5450.4977695342,0
+PLBC.US,D,20181023,000000,24.3184,24.8619,24.3184,24.6292,3773.7323326501,0
+PLBC.US,D,20181024,000000,24.8698,25.3302,24.6876,24.8698,6140.3958378426,0
+PLBC.US,D,20181025,000000,24.3372,24.7322,24.3372,24.5401,1749.4926124598,0
+PLBC.US,D,20181026,000000,24.3817,24.8015,23.9491,23.9591,9540.3912960064,0
+PLBC.US,D,20181029,000000,24.1798,24.1798,23.9967,23.9967,3234.339113797,0
+PLBC.US,D,20181030,000000,24.2244,24.649,24.0145,24.0145,5416.1543810679,0
+PLBC.US,D,20181031,000000,24.1164,24.256,23.9491,23.9491,4472.7212979054,0
+PLBC.US,D,20181101,000000,25.0441,25.3737,24.2164,24.5342,6631.3042729785,0
+PLBC.US,D,20181102,000000,24.5303,24.5342,24.0679,24.0679,2072.7245039074,0
+PLBC.US,D,20181105,000000,24.3006,25.2945,24.1145,24.163,5109.0840841928,0
+PLBC.US,D,20181106,000000,24.163,24.2075,23.9491,23.9491,4045.4491413982,0
+PLBC.US,D,20181107,000000,24.154,24.8124,24.154,24.6342,983.83706959346,0
+PLBC.US,D,20181108,000000,24.2916,24.2916,23.8274,24.1936,15268.666472254,0
+PLBC.US,D,20181109,000000,23.9402,23.9402,23.6531,23.8897,1415.1496247438,0
+PLBC.US,D,20181112,000000,23.5393,23.6531,23.4937,23.5591,1107.0692282078,0
+PLBC.US,D,20181113,000000,23.1423,24.3857,22.9571,23.1423,6859.5867963134,0
+PLBC.US,D,20181114,000000,22.9957,23.7076,22.8374,23.3918,4211.105485765,0
+PLBC.US,D,20181115,000000,23.0571,24.1164,22.9908,24.1164,3231.3088148147,0
+PLBC.US,D,20181116,000000,24.1263,24.1263,23.3828,23.7452,3104.0362575572,0
+PLBC.US,D,20181119,000000,23.9402,24.0223,22.875,23.6808,5529.2855430746,0
+PLBC.US,D,20181120,000000,23.17,23.4205,22.4859,23.3284,11596.954205342,0
+PLBC.US,D,20181121,000000,22.9957,23.8482,22.7522,22.8216,4975.7509289706,0
+PLBC.US,D,20181123,000000,23.0057,24.061,22.5383,22.5383,2264.6434394544,0
+PLBC.US,D,20181126,000000,22.876,22.876,21.3524,21.38,9863.623187454,0
+PLBC.US,D,20181127,000000,21.7048,21.7048,20.3307,20.3307,19317.145912634,0
+PLBC.US,D,20181128,000000,21.7978,21.7978,20.8306,21.6117,6590.9002865476,0
+PLBC.US,D,20181129,000000,21.3157,21.7978,21.3157,21.4266,3147.4705429705,0
+PLBC.US,D,20181130,000000,21.4266,21.7503,21.1385,21.5642,4736.3573093673,0
+PLBC.US,D,20181203,000000,22.2235,24.5788,21.287,22.0849,6241.4058039199,0
+PLBC.US,D,20181204,000000,21.7503,23.5591,21.1019,22.2701,15832.302082965,0
+PLBC.US,D,20181206,000000,21.3712,23.0957,21.1999,21.5286,10964.631817697,0
+PLBC.US,D,20181207,000000,21.7127,21.8394,21.3424,21.5286,2643.4308122445,0
+PLBC.US,D,20181210,000000,21.9454,21.9454,21.1435,21.5088,16448.462876037,0
+PLBC.US,D,20181211,000000,21.9286,21.9286,20.7683,20.8692,3813.1262194203,0
+PLBC.US,D,20181212,000000,21.9364,21.9364,20.8692,21.3335,25028.249394647,0
+PLBC.US,D,20181213,000000,21.3335,21.3335,20.6336,20.6336,16815.129052898,0
+PLBC.US,D,20181214,000000,20.6188,21.8166,20.4069,20.5068,9811.0980050938,0
+PLBC.US,D,20181217,000000,20.4069,20.4069,19.5337,20.0476,20207.043713775,0
+PLBC.US,D,20181218,000000,21.0178,21.0178,19.0248,19.8812,28609.05269209,0
+PLBC.US,D,20181219,000000,19.7485,20.7653,19.7485,20.2337,12014.125365241,0
+PLBC.US,D,20181220,000000,19.1258,20.1831,19.1258,20.1831,14105.031663042,0
+PLBC.US,D,20181221,000000,19.8397,20.1376,19.5139,19.9614,11326.247496254,0
+PLBC.US,D,20181224,000000,20.0524,20.0524,19.6446,19.9248,1880.8055683604,0
+PLBC.US,D,20181226,000000,19.8397,20.397,19.5724,20.397,4669.6907317562,0
+PLBC.US,D,20181227,000000,20.5544,20.9712,19.7446,20.4069,2699.9963932478,0
+PLBC.US,D,20181228,000000,20.4148,21.9286,20.4148,21.2771,5003.0236198115,0
+PLBC.US,D,20181231,000000,20.4326,21.1019,19.9416,21.0642,5008.0741181154,0
+PLBC.US,D,20190102,000000,20.9622,21.0642,20.4544,21.0642,3346.4601761429,0
+PLBC.US,D,20190103,000000,20.5266,21.7879,20.3584,21.486,2432.3199831428,0
+PLBC.US,D,20190104,000000,21.5187,21.6315,21.2029,21.6315,1675.7553372234,0
+PLBC.US,D,20190107,000000,21.6593,21.6593,21.38,21.4266,2327.2696184223,0
+PLBC.US,D,20190108,000000,21.3068,21.5187,21.2395,21.2395,6497.9711177564,0
+PLBC.US,D,20190110,000000,20.7871,20.7871,20.7871,20.7871,625.25169001884,0
+PLBC.US,D,20190114,000000,20.989,21.6761,20.8692,20.8989,4368.6810328457,0
+PLBC.US,D,20190115,000000,21.1385,21.7414,20.8692,21.3424,2710.0973898555,0
+PLBC.US,D,20190116,000000,21.6217,23.4016,21.6217,22.381,9611.0982722606,0
+PLBC.US,D,20190117,000000,22.0949,22.7522,21.8335,22.1681,8833.3215334649,0
+PLBC.US,D,20190118,000000,22.28,22.771,22.28,22.4493,644.44358357354,0
+PLBC.US,D,20190122,000000,22.2602,22.7433,22.2602,22.2602,2786.8649640743,0
+PLBC.US,D,20190124,000000,22.0374,22.5383,22.0374,22.5383,857.57461199677,0
+PLBC.US,D,20190125,000000,22.2602,23.4492,22.1305,23.4492,8566.6552230207,0
+PLBC.US,D,20190128,000000,23.5491,23.5491,22.2701,22.9957,3672.7223665727,0
+PLBC.US,D,20190129,000000,22.6393,22.9571,22.6047,22.9571,1061.614743473,0
+PLBC.US,D,20190130,000000,22.5987,23.5135,22.5987,23.2254,4819.1854815507,0
+PLBC.US,D,20190131,000000,22.771,23.2165,22.6047,22.6799,1207.0690946244,0
+PLBC.US,D,20190201,000000,22.7235,23.2215,22.7235,23.1611,4077.7723305429,0
+PLBC.US,D,20190204,000000,23.364,23.364,22.771,23.17,3049.4908758754,0
+PLBC.US,D,20190206,000000,22.6325,22.8274,22.6325,22.6799,4158.5803034048,0
+PLBC.US,D,20190207,000000,22.8621,22.8621,22.6799,22.7858,2605.0470251351,0
+PLBC.US,D,20190208,000000,22.875,22.9106,22.6799,22.6799,8199.9890461599,0
+PLBC.US,D,20190211,000000,22.6799,22.7047,22.6799,22.6879,2519.1885539693,0
+PLBC.US,D,20190212,000000,22.7235,22.969,22.7235,22.969,879.79680453379,0
+PLBC.US,D,20190213,000000,22.967,22.967,22.6839,22.6839,674.74657339675,0
+PLBC.US,D,20190214,000000,23.1888,23.1888,22.7334,22.7334,2301.0070272422,0
+PLBC.US,D,20190215,000000,22.6127,23.1888,22.5849,22.7235,13420.184093038,0
+PLBC.US,D,20190219,000000,22.9571,23.2354,22.9571,23.1888,1827.2702863394,0
+PLBC.US,D,20190220,000000,23.1235,23.1235,22.7334,22.7334,1547.4726803051,0
+PLBC.US,D,20190221,000000,23.0215,23.0215,22.7235,22.7235,1233.3316858045,0
+PLBC.US,D,20190225,000000,22.7235,22.7235,22.7235,22.7235,191.91893554698,0
+PLBC.US,D,20190226,000000,22.7235,22.7235,22.7235,22.7235,271.71680874809,0
+PLBC.US,D,20190227,000000,22.9373,22.9571,22.7334,22.7334,1394.9476315283,0
+PLBC.US,D,20190228,000000,22.5572,22.9571,22.5383,22.9571,10056.552222662,0
+PLBC.US,D,20190301,000000,22.5849,22.6968,22.5849,22.6968,694.94856661222,0
+PLBC.US,D,20190304,000000,22.5383,22.5869,22.5383,22.5383,878.78670487301,0
+PLBC.US,D,20190305,000000,22.5383,22.5383,22.5383,22.5383,137.37355386521,0
+PLBC.US,D,20190306,000000,22.7235,22.7235,22.5383,22.5769,1214.1397922498,0
+PLBC.US,D,20190307,000000,22.5383,22.673,22.5383,22.673,1878.7853690389,0
+PLBC.US,D,20190308,000000,22.5383,22.5849,22.4928,22.5285,8686.8570826528,0
+PLBC.US,D,20190311,000000,22.3354,22.4532,22.3354,22.3354,6451.5065333608,0
+PLBC.US,D,20190312,000000,22.3532,22.3532,22.3532,22.3532,835.35241945975,0
+PLBC.US,D,20190313,000000,22.3354,22.381,22.3354,22.3434,3317.1672859804,0
+PLBC.US,D,20190314,000000,22.3354,22.4275,22.3354,22.3988,7478.7778883676,0
+PLBC.US,D,20190315,000000,22.3988,22.5383,22.3354,22.5383,3949.4896736247,0
+PLBC.US,D,20190318,000000,22.3532,22.4928,22.3532,22.4928,2150.5021777869,0
+PLBC.US,D,20190319,000000,22.4928,23.1007,22.4473,22.6958,21443.405698562,0
+PLBC.US,D,20190322,000000,23.1759,23.1759,21.3979,21.3979,7990.8984163798,0
+PLBC.US,D,20190325,000000,21.2969,21.7414,21.1019,21.3335,2567.6733376864,0
+PLBC.US,D,20190326,000000,21.5701,21.7642,21.3335,21.3335,1634.3412511316,0
+PLBC.US,D,20190327,000000,21.5642,21.7761,21.5642,21.7761,821.21102420892,0
+PLBC.US,D,20190328,000000,21.5642,22.0751,20.8821,21.0642,5705.0428840492,0
+PLBC.US,D,20190329,000000,21.1019,21.3692,20.998,21.1385,5717.1640799784,0
+PLBC.US,D,20190401,000000,21.8236,21.8592,21.4988,21.4988,1417.1698240653,0
+PLBC.US,D,20190402,000000,21.7048,21.7048,21.3424,21.7048,1314.1396586664,0
+PLBC.US,D,20190403,000000,22.1137,22.1137,21.4988,21.4988,1394.9476315283,0
+PLBC.US,D,20190404,000000,21.8434,21.8434,21.584,21.7978,1126.2611217625,0
+PLBC.US,D,20190408,000000,22.1403,22.4473,21.7978,21.7978,3145.4503436489,0
+PLBC.US,D,20190409,000000,21.7978,21.7978,21.7978,21.7978,185.85833758234,0
+PLBC.US,D,20190410,000000,21.9988,22.4434,21.7879,22.1225,3217.1674195638,0
+PLBC.US,D,20190411,000000,21.9721,22.3988,21.4028,21.982,3334.3389802136,0
+PLBC.US,D,20190412,000000,22.2602,22.2602,21.9454,22.0751,332.32278839451,0
+PLBC.US,D,20190415,000000,22.1681,22.1681,22.0404,22.0751,1481.8162023548,0
+PLBC.US,D,20190416,000000,22.2523,24.1075,22.2523,23.5135,26852.489382005,0
+PLBC.US,D,20190417,000000,23.6482,23.7888,23.5225,23.6531,6840.3949027587,0
+PLBC.US,D,20190418,000000,23.8828,24.0223,23.7076,23.8808,4368.6810328457,0
+PLBC.US,D,20190422,000000,23.6808,24.1778,23.6808,24.0679,5393.9321885309,0
+PLBC.US,D,20190423,000000,24.3491,24.3491,23.763,23.9591,4204.0347881396,0
+PLBC.US,D,20190424,000000,24.0778,24.0778,23.4868,23.4868,331.31268873373,0
+PLBC.US,D,20190425,000000,24.1164,24.1164,23.5095,23.6442,10911.096535677,0
+PLBC.US,D,20190426,000000,23.8422,23.8422,23.8422,23.8422,441.41355175805,0
+PLBC.US,D,20190429,000000,23.8828,24.1164,23.4482,24.1164,5022.2155133662,0
+PLBC.US,D,20190430,000000,24.2472,24.7282,24.2472,24.4709,5035.3468089563,0
+PLBC.US,D,20190502,000000,24.3313,24.5659,24.058,24.058,4950.4984374513,0
+PLBC.US,D,20190503,000000,24.4995,24.5193,23.76,24.0778,28190.87143253,0
+PLBC.US,D,20190506,000000,23.6303,23.6303,23.2561,23.3947,9046.4525618882,0
+PLBC.US,D,20190508,000000,23.3006,23.4432,23.3006,23.3918,5995.951586352,0
+PLBC.US,D,20190509,000000,23.4422,23.8254,23.3482,23.7502,12714.124430157,0
+PLBC.US,D,20190510,000000,23.4719,24.658,23.4719,23.5343,11707.055068366,0
+PLBC.US,D,20190513,000000,23.5165,24.267,23.5165,23.667,5751.5074684447,0
+PLBC.US,D,20190514,000000,24.0213,24.1442,23.5263,23.862,6128.2746419133,0
+PLBC.US,D,20190515,000000,23.7314,24.0877,23.4046,24.0877,5174.740562143,0
+PLBC.US,D,20190516,000000,23.8521,24.1818,23.8521,24.0679,13314.123628657,0
+PLBC.US,D,20190517,000000,23.9571,23.9571,22.9284,23.1621,8273.7263213964,0
+PLBC.US,D,20190520,000000,23.4897,23.6007,23.4897,23.6007,4932.3166435574,0
+PLBC.US,D,20190521,000000,23.5719,23.5719,23.5343,23.5343,1414.139525083,0
+PLBC.US,D,20190522,000000,23.5075,23.5254,23.4897,23.4897,5540.3966393431,0
+PLBC.US,D,20190523,000000,23.4897,23.5075,23.1898,23.3304,4453.5294043507,0
+PLBC.US,D,20190524,000000,23.3482,23.3482,23.1621,23.2175,4451.5092050292,0
+PLBC.US,D,20190528,000000,23.1621,23.1621,23.1621,23.1621,258.58551315804,0
+PLBC.US,D,20190529,000000,23.1621,23.2492,23.1621,23.1621,1610.0988592731,0
+PLBC.US,D,20190530,000000,23.3304,23.3304,23.1621,23.1621,2490.9057634676,0
+PLBC.US,D,20190531,000000,22.471,22.8809,22.471,22.8809,1514.1393914996,0
+PLBC.US,D,20190603,000000,22.5621,22.5997,22.5057,22.5057,6424.23384252,0
+PLBC.US,D,20190604,000000,22.5433,22.7582,22.5057,22.5334,5398.9826868348,0
+PLBC.US,D,20190605,000000,22.6117,22.6117,22.5235,22.5235,424.2418575249,0
+PLBC.US,D,20190606,000000,22.7126,22.9284,22.5433,22.6849,7498.979881583,0
+PLBC.US,D,20190607,000000,22.5621,22.6779,22.5621,22.5997,2975.753600639,0
+PLBC.US,D,20190610,000000,22.5997,22.6483,22.5334,22.5334,1647.4725467217,0
+PLBC.US,D,20190612,000000,22.5433,22.8264,22.5433,22.5997,1231.311486483,0
+PLBC.US,D,20190613,000000,22.9284,22.9284,22.6393,22.6918,1423.23042203,0
+PLBC.US,D,20190614,000000,22.5621,22.5621,22.5621,22.5621,351.5146819492,0
+PLBC.US,D,20190617,000000,22.5057,22.6918,22.4612,22.5146,4753.5290036005,0
+PLBC.US,D,20190618,000000,22.6077,22.8414,22.6077,22.8156,1181.8166031051,0
+PLBC.US,D,20190620,000000,22.4116,22.6265,22.4116,22.6265,1293.937665451,0
+PLBC.US,D,20190621,000000,22.879,22.9284,22.4849,22.4849,3114.1372541649,0
+PLBC.US,D,20190624,000000,22.4612,22.8582,22.4612,22.7403,1807.0682931239,0
+PLBC.US,D,20190625,000000,22.471,22.471,22.3196,22.4314,679.79707170062,0
+PLBC.US,D,20190626,000000,22.8582,22.9274,22.8324,22.9274,2927.2688169218,0
+PLBC.US,D,20190627,000000,22.9086,22.9185,22.5255,22.9185,594.94870019564,0
+PLBC.US,D,20190628,000000,22.8225,23.0116,22.7136,22.7403,9817.1586030584,0
+PLBC.US,D,20190701,000000,22.7878,22.7878,22.5523,22.7403,4423.2264145275,0
+PLBC.US,D,20190702,000000,23.1987,23.1987,22.7403,22.7403,3420.1974513793,0
+PLBC.US,D,20190703,000000,22.7403,22.7403,22.7403,22.7403,838.38271844207,0
+PLBC.US,D,20190705,000000,22.5523,22.5523,22.5523,22.5523,872.72610690837,0
+PLBC.US,D,20190708,000000,22.7878,22.7878,22.6205,22.6205,1114.1399258333,0
+PLBC.US,D,20190709,000000,22.6859,22.6859,22.6859,22.6859,201.00983249394,0
+PLBC.US,D,20190710,000000,22.9284,22.9284,22.7502,22.7502,1104.0389292255,0
+PLBC.US,D,20190711,000000,22.5701,22.5899,22.5523,22.5581,2974.7435009782,0
+PLBC.US,D,20190712,000000,22.3463,23.3392,22.3404,22.5621,5939.3860053486,0
+PLBC.US,D,20190715,000000,22.6681,22.6681,22.6285,22.6483,2026.2599195118,0
+PLBC.US,D,20190716,000000,22.5621,23.2274,22.5621,23.2274,616.16079307188,0
+PLBC.US,D,20190717,000000,23.1037,23.1799,22.6849,23.0651,4854.5389696778,0
+PLBC.US,D,20190718,000000,22.5661,22.5661,22.5621,22.5621,856.56451233599,0
+PLBC.US,D,20190719,000000,22.5621,22.5621,22.5621,22.5621,568.68610901552,0
+PLBC.US,D,20190722,000000,22.879,23.3392,22.879,23.3392,1591.9170653792,0
+PLBC.US,D,20190723,000000,22.9364,23.3392,22.9364,23.3392,3531.3084140644,0
+PLBC.US,D,20190724,000000,23.1997,23.2818,23.1096,23.2532,2479.7946671991,0
+PLBC.US,D,20190725,000000,23.1037,23.1037,22.9799,22.9799,1284.846768504,0
+PLBC.US,D,20190726,000000,23.2918,23.3581,23.2918,23.3581,11485.843242657,0
+PLBC.US,D,20190729,000000,23.2274,23.3947,22.9759,22.9759,1434.3415182985,0
+PLBC.US,D,20190730,000000,23.2076,23.3392,23.0116,23.0116,1147.4732146388,0
+PLBC.US,D,20190731,000000,23.3392,23.3392,22.9759,22.9759,3932.3179793915,0
+PLBC.US,D,20190801,000000,22.9849,23.3304,22.9759,23.1621,3295.9551931042,0
+PLBC.US,D,20190802,000000,23.1621,23.1621,23.1621,23.1621,229.2926229956,0
+PLBC.US,D,20190805,000000,23.0047,23.1522,22.9759,22.9759,12940.386754171,0
+PLBC.US,D,20190806,000000,22.9759,22.9759,22.9759,22.9759,833.3322201382,0
+PLBC.US,D,20190807,000000,22.9284,23.1621,22.8374,23.0749,2745.4508779826,0
+PLBC.US,D,20190808,000000,23.1621,23.1621,22.4216,22.4216,3874.7422987274,0
+PLBC.US,D,20190809,000000,22.7878,23.0473,22.6918,22.9086,2233.3303499704,0
+PLBC.US,D,20190812,000000,22.7017,22.7978,22.6918,22.7978,1201.0084966598,0
+PLBC.US,D,20190813,000000,23.0937,23.0937,22.5523,22.7116,1899.9974619151,0
+PLBC.US,D,20190814,000000,22.2721,22.37,21.1504,21.1504,3208.0765226169,0
+PLBC.US,D,20190815,000000,22.3562,22.3562,22.178,22.178,391.91866838015,0
+PLBC.US,D,20190816,000000,21.8948,21.9226,21.8948,21.9226,773.73634015256,0
+PLBC.US,D,20190819,000000,21.983,22.7364,21.6275,22.1235,1648.4826463825,0
+PLBC.US,D,20190820,000000,22.3294,22.3294,21.6207,21.6207,2225.2495526842,0
+PLBC.US,D,20190821,000000,23.1155,23.1155,21.491,21.886,1930.3004517383,0
+PLBC.US,D,20190822,000000,21.8058,21.8058,21.588,21.8058,1881.8156680212,0
+PLBC.US,D,20190823,000000,21.888,21.888,21.3959,21.3959,4061.6107359706,0
+PLBC.US,D,20190826,000000,21.384,21.491,21.3365,21.4424,1087.8773346531,0
+PLBC.US,D,20190827,000000,21.3415,21.3415,20.8593,20.8682,1795.9571968554,0
+PLBC.US,D,20190828,000000,20.0366,20.7663,19.9862,20.2425,6776.7586241299,0
+PLBC.US,D,20190829,000000,20.6901,21.2325,19.6703,20.0178,6608.0719807807,0
+PLBC.US,D,20190830,000000,19.7931,20.0268,19.7465,19.8387,2651.5116095306,0
+PLBC.US,D,20190903,000000,19.7891,19.7891,19.6506,19.6911,1284.846768504,0
+PLBC.US,D,20190904,000000,19.6506,19.8861,19.6506,19.8367,1253.53367902,0
+PLBC.US,D,20190905,000000,19.6822,19.8387,19.6822,19.8387,4209.0852864435,0
+PLBC.US,D,20190906,000000,19.7465,20.3069,19.7465,20.3069,2402.0169933196,0
+PLBC.US,D,20190909,000000,19.8861,20.5306,19.7763,19.8011,3239.3896121009,0
+PLBC.US,D,20190910,000000,19.6703,19.9208,19.6506,19.7465,3007.0666901229,0
+PLBC.US,D,20190911,000000,20.0178,20.0268,19.7465,19.7465,2598.9864271704,0
+PLBC.US,D,20190912,000000,19.7465,19.7465,19.4189,19.4189,3831.3080133142,0
+PLBC.US,D,20190913,000000,19.6506,20.3821,19.4555,19.6506,3245.4502100655,0
+PLBC.US,D,20190916,000000,19.4278,21.0959,19.4278,19.7465,9408.0682404451,0
+PLBC.US,D,20190917,000000,19.7931,19.9337,18.0131,19.0922,20787.85101872,0
+PLBC.US,D,20190918,000000,19.3763,20.0426,18.716,19.1446,6357.5672649089,0
+PLBC.US,D,20190919,000000,19.2991,19.3337,19.212,19.212,3424.2378500224,0
+PLBC.US,D,20190920,000000,19.203,20.1396,18.8665,20.1396,8667.6651890981,0
+PLBC.US,D,20190923,000000,19.9515,19.9515,19.2417,19.2417,2295.9565289383,0
+PLBC.US,D,20190924,000000,19.6792,19.7465,19.607,19.607,887.87760181997,0
+PLBC.US,D,20190925,000000,19.409,19.606,19.1832,19.2605,5969.6889951718,0
+PLBC.US,D,20190926,000000,19.212,19.212,19.1832,19.2021,1215.1498919106,0
+PLBC.US,D,20190927,000000,19.1348,19.1832,18.913,18.913,1314.1396586664,0
+PLBC.US,D,20190930,000000,18.9041,18.9041,18.8951,18.8951,2098.9870950875,0
+PLBC.US,D,20191001,000000,18.9496,19.0427,18.8951,19.0427,1496.9676972664,0
+PLBC.US,D,20191002,000000,19.1208,19.1208,18.7259,18.8001,2954.5415077627,0
+PLBC.US,D,20191003,000000,18.9496,18.9496,18.716,18.8565,1221.2104898753,0
+PLBC.US,D,20191004,000000,18.81,18.8565,18.6694,18.6694,2079.7952015328,0
+PLBC.US,D,20191007,000000,18.716,18.716,18.6694,18.6694,449.49434904424,0
+PLBC.US,D,20191008,000000,18.715,18.715,18.6694,18.6694,517.17102631607,0
+PLBC.US,D,20191009,000000,18.716,18.716,18.716,18.716,862.62511030064,0
+PLBC.US,D,20191010,000000,18.6694,18.7645,18.6694,18.7645,1596.967563683,0
+PLBC.US,D,20191011,000000,18.9496,19.1832,18.8565,18.9961,7049.4855325388,0
+PLBC.US,D,20191015,000000,19.0922,21.1147,19.0922,20.4673,25356.531784399,0
+PLBC.US,D,20191016,000000,20.7851,20.888,19.6506,19.6506,10989.884309217,0
+PLBC.US,D,20191017,000000,20.3703,20.3703,20.3703,20.3703,205.05023113704,0
+PLBC.US,D,20191018,000000,20.1208,20.2109,20.1208,20.2109,281.81780535583,0
+PLBC.US,D,20191021,000000,20.1554,20.2535,20.0732,20.0732,1855.5530768411,0
+PLBC.US,D,20191022,000000,20.0732,20.3544,20.0732,20.1653,6118.1736453056,0
+PLBC.US,D,20191023,000000,20.2603,20.2603,20.1851,20.1851,1190.907500052,0
+PLBC.US,D,20191024,000000,20.0634,20.1208,20.0634,20.1208,265.65621078345,0
+PLBC.US,D,20191025,000000,20.3069,20.3069,20.298,20.3069,845.45341606748,0
+PLBC.US,D,20191028,000000,20.0732,20.6811,20.0732,20.589,8337.3626000251,0
+PLBC.US,D,20191029,000000,20.589,20.6811,20.494,20.589,2129.2900849107,0
+PLBC.US,D,20191030,000000,20.6445,20.8207,20.6356,20.7287,5030.2963106524,0
+PLBC.US,D,20191031,000000,20.6544,20.8059,20.6544,20.8059,1465.6546077825,0
+PLBC.US,D,20191105,000000,20.8059,20.9811,20.8059,20.9266,1371.7153393305,0
+PLBC.US,D,20191106,000000,20.8999,20.9613,20.891,20.891,843.43321674594,0
+PLBC.US,D,20191107,000000,20.9276,21.0405,20.9276,20.9366,5934.3355070448,0
+PLBC.US,D,20191108,000000,20.7563,20.8059,20.7465,20.7761,3365.6520696976,0
+PLBC.US,D,20191111,000000,20.7019,20.7019,20.7019,20.7019,730.3020547393,0
+PLBC.US,D,20191112,000000,20.7959,21.2761,20.7089,21.2761,19826.236141663,0
+PLBC.US,D,20191113,000000,21.088,21.7483,21.0405,21.7483,44353.476104568,0
+PLBC.US,D,20191114,000000,21.4771,21.7483,21.4771,21.6593,3509.0862215274,0
+PLBC.US,D,20191115,000000,21.9582,22.9997,21.9582,22.9997,2927.2688169218,0
+PLBC.US,D,20191118,000000,25.5232,25.5232,22.373,22.6938,3397.9752588423,0
+PLBC.US,D,20191119,000000,22.8819,23.3848,22.8819,23.1304,1625.2503541847,0
+PLBC.US,D,20191120,000000,22.7611,23.6264,22.7611,22.7908,5764.6387640348,0
+PLBC.US,D,20191121,000000,23.3472,23.5452,22.9314,23.263,13577.759640119,0
+PLBC.US,D,20191122,000000,23.5353,23.8759,23.3442,23.7244,9516.1489041479,0
+PLBC.US,D,20191125,000000,23.8759,24.6431,23.8759,24.6431,4668.6806320955,0
+PLBC.US,D,20191126,000000,24.6818,25.0619,24.6818,24.8619,5496.9623539298,0
+PLBC.US,D,20191127,000000,24.2332,25.1816,24.2332,24.4927,4813.1248835861,0
+PLBC.US,D,20191129,000000,24.4441,24.4441,24.4441,24.4441,393.9388677017,0
+PLBC.US,D,20191202,000000,24.7946,24.7946,24.1709,24.5966,4161.6106023871,0
+PLBC.US,D,20191203,000000,24.3412,24.5857,24.3412,24.5857,2616.1581214036,0
+PLBC.US,D,20191205,000000,25.2302,25.4371,24.4827,24.4827,7309.0811453576,0
+PLBC.US,D,20191206,000000,24.2362,25.2391,24.2362,24.7006,1906.0580598797,0
+PLBC.US,D,20191209,000000,24.9867,24.9867,24.5689,24.5689,2883.8345315086,0
+PLBC.US,D,20191210,000000,24.746,24.746,24.6332,24.6332,1585.8564674145,0
+PLBC.US,D,20191211,000000,24.8144,25.1252,24.5213,24.6233,5088.8820909773,0
+PLBC.US,D,20191212,000000,25.051,25.1718,24.36,24.36,30952.483905084,0
+PLBC.US,D,20191213,000000,24.2264,24.7006,24.2264,24.3114,4951.5085371121,0
+PLBC.US,D,20191216,000000,24.5857,24.5857,24.3511,24.4541,15560.585274217,0
+PLBC.US,D,20191217,000000,24.5857,25.1352,24.36,24.7164,5985.8505897442,0
+PLBC.US,D,20191218,000000,24.7658,24.9737,24.7658,24.8144,1983.8357337593,0
+PLBC.US,D,20191219,000000,24.5501,24.9273,24.4927,24.8243,11730.287360563,0
+PLBC.US,D,20191220,000000,24.6936,25.1718,24.6818,24.7006,13087.861304644,0
+PLBC.US,D,20191223,000000,24.6916,25.2104,24.6818,25.0599,6308.072381531,0
+PLBC.US,D,20191224,000000,24.8887,24.9559,24.6233,24.7006,1186.867101409,0
+PLBC.US,D,20191226,000000,24.6818,25.0599,24.3659,24.8619,7374.7376233079,0
+PLBC.US,D,20191227,000000,24.7758,24.9173,24.3511,24.9173,4778.7814951198,0
+PLBC.US,D,20191230,000000,24.7194,25.0075,24.4629,24.6451,2907.0668237064,0
+PLBC.US,D,20191231,000000,24.8243,25.0599,24.5857,24.9451,26547.439284452,0
+PLBC.US,D,20200103,000000,24.8689,25.0599,24.6055,24.8322,5883.8305240061,0
+PLBC.US,D,20200106,000000,24.4599,24.8787,24.4599,24.8689,1629.2907528278,0
+PLBC.US,D,20200107,000000,24.65,25.0411,24.65,24.8689,2377.774601461,0
+PLBC.US,D,20200108,000000,24.8689,25.051,24.4729,24.8689,5507.0633505375,0
+PLBC.US,D,20200109,000000,24.8689,24.9321,24.8689,24.9321,2773.7336684842,0
+PLBC.US,D,20200110,000000,24.9075,24.9935,24.6174,24.9371,7550.4949642825,0
+PLBC.US,D,20200113,000000,25.0599,25.0599,24.6332,25.0411,4838.3773751054,0
+PLBC.US,D,20200114,000000,24.7372,24.9124,24.7312,24.7758,1420.2001230476,0
+PLBC.US,D,20200115,000000,24.7847,25.5302,24.7758,24.9837,9567.6639868473,0
+PLBC.US,D,20200116,000000,25.2004,25.3282,25.2004,25.2292,3919.1866838015,0
+PLBC.US,D,20200117,000000,25.4281,25.4281,25.2866,25.2866,824.24132319124,0
+PLBC.US,D,20200121,000000,25.249,25.3054,24.6233,24.6233,3540.3993110114,0
+PLBC.US,D,20200122,000000,24.266,24.9075,24.266,24.5857,3038.3797796069,0
+PLBC.US,D,20200123,000000,24.4441,24.8144,24.4441,24.8144,1129.2914207449,0
+PLBC.US,D,20200124,000000,24.2481,24.8243,24.2481,24.7758,1259.5942769847,0
+PLBC.US,D,20200127,000000,24.2164,24.3511,23.7343,23.7343,3669.6920675904,0
+PLBC.US,D,20200128,000000,24.3511,24.3966,24.1402,24.1976,9463.6237217876,0
+PLBC.US,D,20200129,000000,24.5689,24.5689,24.1145,24.162,2756.5619742511,0
+PLBC.US,D,20200130,000000,24.1382,24.5857,23.7838,24.0095,6653.5264655156,0
+PLBC.US,D,20200131,000000,23.9997,24.1055,23.9997,24.1036,3367.6722690191,0
+PLBC.US,D,20200203,000000,23.9957,24.1244,23.9957,24.1244,1029.2915543283,0
+PLBC.US,D,20200204,000000,24.0006,24.5956,24.0006,24.5857,9639.3810627622,0
+PLBC.US,D,20200205,000000,24.4729,24.8144,24.4729,24.7946,2323.2292197792,0
+PLBC.US,D,20200206,000000,25.2965,25.7202,24.852,25.2866,4495.9535901032,0
+PLBC.US,D,20200207,000000,24.8243,25.3203,24.7431,25.3203,4506.0545867109,0
+PLBC.US,D,20200210,000000,25.3183,26.9033,25.0599,25.9776,9153.5231259302,0
+PLBC.US,D,20200211,000000,25.8163,26.3756,25.0639,26.241,8285.8475173257,0
+PLBC.US,D,20200212,000000,26.2499,27.0448,25.9569,26.6192,7293.929650446,0
+PLBC.US,D,20200213,000000,27.6399,27.6399,24.9273,26.8944,2113.1284903383,0
+PLBC.US,D,20200214,000000,26.3756,26.9399,26.3756,26.7152,8603.0188108086,0
+PLBC.US,D,20200218,000000,26.7409,26.8369,26.6667,26.7152,3636.3587787849,0
+PLBC.US,D,20200219,000000,26.7152,26.7152,26.6667,26.6865,4977.7711282922,0
+PLBC.US,D,20200220,000000,26.1944,26.4301,26.1746,26.4202,1232.3215861438,0
+PLBC.US,D,20200221,000000,25.9667,26.3925,25.9667,26.2875,768.68584184869,0
+PLBC.US,D,20200224,000000,25.3242,26.1944,24.657,26.1944,9579.7851827766,0
+PLBC.US,D,20200225,000000,25.3895,26.034,24.9461,25.2648,4226.2569806766,0
+PLBC.US,D,20200226,000000,25.0411,25.8647,25.0411,25.2866,3112.1170548434,0
+PLBC.US,D,20200227,000000,24.758,25.0213,23.7343,24.5065,10984.833810913,0
+PLBC.US,D,20200228,000000,23.754,24.0709,23.6412,23.6442,31626.220378821,0
+PLBC.US,D,20200302,000000,23.6699,23.6699,22.6938,23.4819,16786.846262396,0
+PLBC.US,D,20200303,000000,23.6531,23.6531,22.5641,22.8829,12743.41732032,0
+PLBC.US,D,20200304,000000,22.3384,23.7738,22.0909,23.263,9453.5227251799,0
+PLBC.US,D,20200305,000000,22.6393,23.2522,22.2186,22.2186,17836.339809939,0
+PLBC.US,D,20200306,000000,22.2691,22.2691,20.1426,21.2474,15645.433645722,0
+PLBC.US,D,20200309,000000,20.5782,20.6059,20.0514,20.0514,23556.534188901,0
+PLBC.US,D,20200310,000000,20.197,20.3307,19.8585,20.1238,10850.49055603,0
+PLBC.US,D,20200312,000000,17.3715,19.2694,17.0686,19.2694,18204.016086462,0
+PLBC.US,D,20200313,000000,19.3387,19.8585,19.3387,19.8199,13795.941166845,0
+PLBC.US,D,20200316,000000,17.9675,18.7902,16.3608,18.3923,11097.96497292,0
+PLBC.US,D,20200317,000000,17.6349,17.8923,16.7102,17.134,26966.630643673,0
+PLBC.US,D,20200318,000000,16.6429,17.328,14.6669,14.6669,8629.2814019887,0
+PLBC.US,D,20200319,000000,14.4114,15.4153,14.1847,14.3936,17558.562403227,0
+PLBC.US,D,20200320,000000,17.9675,17.9675,14.8936,14.8936,6116.153445984,0
+PLBC.US,D,20200323,000000,14.8936,14.8936,14.1847,14.1847,8851.5033273589,0
+PLBC.US,D,20200324,000000,14.7431,16.5013,14.7431,16.5013,3957.5704709109,0
+PLBC.US,D,20200325,000000,16.5499,20.8059,16.5499,17.2012,9863.623187454,0
+PLBC.US,D,20200326,000000,17.8141,18.913,16.8795,17.0241,22966.635987009,0
+PLBC.US,D,20200327,000000,16.8042,18.4319,15.84,18.0527,4423.2264145275,0
+PLBC.US,D,20200330,000000,17.0241,17.921,15.8598,17.5141,15371.696637652,0
+PLBC.US,D,20200331,000000,16.4815,17.4943,16.236,17.4943,4967.6701316845,0
+PLBC.US,D,20200401,000000,16.4538,17.9863,16.3212,17.3418,11509.075534854,0
+PLBC.US,D,20200402,000000,16.9201,17.2586,16.3875,16.3875,8519.1805389644,0
+PLBC.US,D,20200406,000000,17.0241,17.3518,16.1994,16.1994,6357.5672649089,0
+PLBC.US,D,20200407,000000,17.0241,17.0241,15.7905,16.9161,8189.8880495522,0
+PLBC.US,D,20200408,000000,16.4142,16.9161,16.1143,16.5499,8215.1405410715,0
+PLBC.US,D,20200409,000000,16.9161,17.1636,16.4815,17.0241,20254.518397832,0
+PLBC.US,D,20200413,000000,16.4915,16.5499,16.4915,16.5499,1843.4318809118,0
+PLBC.US,D,20200414,000000,16.5775,16.5775,16.4251,16.5499,3127.268549755,0
+PLBC.US,D,20200415,000000,16.1697,16.3608,15.6995,16.0657,34791.872715685,0
+PLBC.US,D,20200416,000000,15.6411,16.8973,15.5084,15.5549,18715.126514812,0
+PLBC.US,D,20200417,000000,15.6015,16.1697,15.6015,15.7618,23431.281830965,0
+PLBC.US,D,20200420,000000,15.84,16.4261,15.5915,15.8796,5693.9317877807,0
+PLBC.US,D,20200421,000000,16.8874,16.8874,16.0757,16.0757,3651.5102736965,0
+PLBC.US,D,20200422,000000,16.3845,16.6231,15.9064,16.5301,7382.8184205941,0
+PLBC.US,D,20200423,000000,16.3895,16.5499,16.2736,16.5499,6162.6180303796,0
+PLBC.US,D,20200424,000000,16.1133,16.6231,16.0855,16.5677,9293.9269787777,0
+PLBC.US,D,20200427,000000,16.5677,16.8746,16.3212,16.8042,10570.692949995,0
+PLBC.US,D,20200428,000000,16.8042,17.0241,16.5113,16.7746,11297.964705752,0
+PLBC.US,D,20200429,000000,16.8795,17.4003,16.831,17.4003,31434.301443274,0
+PLBC.US,D,20200430,000000,17.2636,17.3607,16.9963,17.132,8959.5839910616,0
+PLBC.US,D,20200501,000000,17.132,17.132,17.132,17.132,717.17075914924,0
+PLBC.US,D,20200504,000000,18.8467,18.8467,16.933,18.2279,10617.157534391,0
+PLBC.US,D,20200505,000000,18.513,18.7278,18.1516,18.4091,11272.712214233,0
+PLBC.US,D,20200506,000000,18.221,18.221,17.9893,17.9893,1456.5637108355,0
+PLBC.US,D,20200507,000000,17.8369,19.0278,16.334,18.0854,25818.147329373,0
+PLBC.US,D,20200508,000000,18.513,18.5992,17.6666,18.4189,10299.986240909,0
+PLBC.US,D,20200511,000000,18.5516,18.5516,17.8655,17.8655,5926.2547097586,0
+PLBC.US,D,20200512,000000,18.1794,18.1794,18.0269,18.0269,1559.5938762344,0
+PLBC.US,D,20200513,000000,18.2754,18.2754,16.7627,17.0567,9332.3107658871,0
+PLBC.US,D,20200514,000000,16.1816,17.323,16.1816,17.0667,3824.2373156888,0
+PLBC.US,D,20200515,000000,17.1617,17.428,16.7627,17.0745,8684.8368833312,0
+PLBC.US,D,20200518,000000,17.4379,18.218,17.0993,17.9051,4198.9842898358,0
+PLBC.US,D,20200519,000000,17.7982,17.7982,17.4567,17.7537,3196.9654263484,0
+PLBC.US,D,20200520,000000,17.5923,18.3793,17.5923,18.2279,4241.4084755883,0
+PLBC.US,D,20200521,000000,17.9427,17.9893,17.7616,17.7616,2923.2284182787,0
+PLBC.US,D,20200522,000000,17.2874,18.4091,17.2874,18.218,3570.7023008346,0
+PLBC.US,D,20200526,000000,18.314,18.314,17.7537,17.9427,4529.2868789087,0
+PLBC.US,D,20200527,000000,18.114,18.114,17.5289,18.0665,21322.193739269,0
+PLBC.US,D,20200528,000000,18.1428,18.5902,17.8953,17.9151,7005.0411474648,0
+PLBC.US,D,20200529,000000,17.6468,18.2754,17.5428,18.218,12462.609614624,0
+PLBC.US,D,20200601,000000,18.1566,18.4189,18.1042,18.1042,1188.8873007305,0
+PLBC.US,D,20200602,000000,18.1428,18.1616,17.23,17.333,5250.4980367011,0
+PLBC.US,D,20200603,000000,17.9051,18.7803,17.6082,18.1704,10792.914875366,0
+PLBC.US,D,20200604,000000,18.3368,19.2763,18.3368,19.0179,11822.206429694,0
+PLBC.US,D,20200605,000000,19.4179,20.7495,19.3505,19.9782,22471.68715323,0
+PLBC.US,D,20200608,000000,19.9882,20.9405,19.8931,20.8692,33919.146608777,0
+PLBC.US,D,20200609,000000,20.5504,21.4167,20.5108,21.3969,7116.1521101499,0
+PLBC.US,D,20200610,000000,21.1326,21.3781,20.1505,20.8079,13393.921501858,0
+PLBC.US,D,20200611,000000,20.2079,20.4455,19.2853,19.4179,27576.73083878,0
+PLBC.US,D,20200612,000000,20.0644,21.1692,20.0644,20.6455,2964.6425043704,0
+PLBC.US,D,20200615,000000,19.9832,21.2345,19.4179,20.9405,15757.554708068,0
+PLBC.US,D,20200616,000000,21.4167,21.4167,20.4782,20.9405,12109.074733353,0
+PLBC.US,D,20200617,000000,21.2059,21.4157,20.5208,21.1791,15884.827265325,0
+PLBC.US,D,20200618,000000,21.0256,21.8919,21.0256,21.7781,21920.172738448,0
+PLBC.US,D,20200619,000000,21.8345,22.273,21.1791,22.1127,27626.225722157,0
+PLBC.US,D,20200622,000000,22.1127,22.4453,21.874,21.9394,37240.3542934,0
+PLBC.US,D,20200623,000000,22.4057,22.4275,22.0929,22.1127,27206.024263275,0
+PLBC.US,D,20200624,000000,21.8919,22.3216,21.1909,21.7978,36846.415425698,0
+PLBC.US,D,20200625,000000,21.7978,21.9117,21.1227,21.6633,44115.092584625,0
+PLBC.US,D,20200626,000000,21.5504,21.6068,19.6357,19.8931,553723.50274049,0
+PLBC.US,D,20200629,000000,19.9644,22.7007,19.9644,22.7007,23579.766481098,0
+PLBC.US,D,20200630,000000,22.2443,22.2443,20.6178,21.0544,32878.74395818,0
+PLBC.US,D,20200701,000000,20.8445,21.1326,20.8445,20.9306,4284.8427610015,0
+PLBC.US,D,20200702,000000,20.894,21.8919,20.894,21.6068,6103.022150394,0
+PLBC.US,D,20200706,000000,21.8444,22.273,20.5604,20.7593,14950.48507911,0
+PLBC.US,D,20200707,000000,21.1276,21.6553,19.609,19.6268,6664.6375617841,0
+PLBC.US,D,20200708,000000,19.609,20.1951,19.609,20.103,5734.3357742116,0
+PLBC.US,D,20200709,000000,19.8743,19.9693,18.1992,19.1387,39200.957734962,0
+PLBC.US,D,20200710,000000,18.5051,19.9782,18.5051,19.9782,8250.4940291986,0
+PLBC.US,D,20200713,000000,19.6644,19.6644,18.6556,19.2763,5699.9923857453,0
+PLBC.US,D,20200714,000000,19.9505,19.9505,19.113,19.3783,4964.6398327021,0
+PLBC.US,D,20200715,000000,19.7614,20.9128,19.3941,20.4554,14629.273386983,0
+PLBC.US,D,20200716,000000,20.1881,21.0356,20.1881,20.8742,3571.7124004954,0
+PLBC.US,D,20200717,000000,20.5802,21.2831,20.5802,21.0642,3623.2274831948,0
+PLBC.US,D,20200720,000000,20.9405,21.3127,20.5604,21.0256,3281.8137978534,0
+PLBC.US,D,20200721,000000,20.9039,21.3306,20.9039,21.3306,2736.3599810356,0
+PLBC.US,D,20200722,000000,21.3217,21.3217,20.5802,20.7593,7393.9295168626,0
+PLBC.US,D,20200723,000000,21.2831,21.4167,21.0256,21.0256,4142.4187088324,0
+PLBC.US,D,20200724,000000,20.894,21.4068,20.7791,20.8643,3425.2479496832,0
+PLBC.US,D,20200727,000000,20.9504,21.0256,20.9504,21.0256,1418.1799237261,0
+PLBC.US,D,20200728,000000,20.5682,21.0158,20.4732,20.4732,2719.1882868025,0
+PLBC.US,D,20200729,000000,20.4822,20.8157,19.7901,20.2277,13259.578246975,0
+PLBC.US,D,20200730,000000,20.9158,20.9346,19.9674,19.9674,7689.8887174692,0
+PLBC.US,D,20200731,000000,19.9674,19.9772,19.9674,19.9772,3051.511075197,0
+PLBC.US,D,20200803,000000,20.0684,20.494,20.0684,20.4663,5667.6691966005,0
+PLBC.US,D,20200804,000000,20.3019,20.3317,19.7683,20.3317,2716.1579878201,0
+PLBC.US,D,20200805,000000,20.4465,20.4702,20.2277,20.2277,2892.9254284555,0
+PLBC.US,D,20200806,000000,20.4277,20.6287,20.1119,20.6287,5911.103214847,0
+PLBC.US,D,20200807,000000,20.6762,20.6762,20.4277,20.6574,6037.3656724437,0
+PLBC.US,D,20200810,000000,20.5276,20.6762,20.5276,20.5722,12320.185562456,0
+PLBC.US,D,20200811,000000,20.6762,20.8019,20.3415,20.3415,5325.2454115983,0
+PLBC.US,D,20200812,000000,20.6,20.8682,20.502,20.7722,6030.2949748183,0
+PLBC.US,D,20200813,000000,20.7722,20.7722,20.6098,20.6098,1229.2912871614,0
+PLBC.US,D,20200814,000000,20.695,20.7722,20.494,20.7247,1891.9166646289,0
+PLBC.US,D,20200817,000000,20.3663,20.7247,19.6802,19.8723,2950.5011091196,0
+PLBC.US,D,20200818,000000,19.6713,20.002,19.4802,19.4802,3273.7330005672,0
+PLBC.US,D,20200819,000000,19.7387,19.7387,19.3169,19.3169,1825.2500870179,0
+PLBC.US,D,20200820,000000,19.4704,19.7585,19.4704,19.7585,1268.6851739316,0
+PLBC.US,D,20200821,000000,19.605,19.7189,19.605,19.7189,2929.2890162434,0
+PLBC.US,D,20200824,000000,19.8049,19.8049,19.5762,19.5762,1146.463114978,0
+PLBC.US,D,20200825,000000,19.5762,19.5762,19.212,19.212,1534.3413847151,0
+PLBC.US,D,20200826,000000,19.2417,19.2417,19.1426,19.2021,3187.8745294014,0
+PLBC.US,D,20200827,000000,19.4525,19.4525,19.1822,19.1822,1534.3413847151,0
+PLBC.US,D,20200828,000000,19.4852,19.7485,19.4229,19.5762,4536.3575765341,0
+PLBC.US,D,20200831,000000,19.3219,19.4882,18.9149,18.9149,5518.1744468061,0
+PLBC.US,D,20200901,000000,19.0892,19.2021,19.0209,19.1338,2297.9767282599,0
+PLBC.US,D,20200902,000000,18.8675,19.4031,18.8675,19.4031,2112.1183906776,0
+PLBC.US,D,20200903,000000,19.3367,19.5762,19.2535,19.5762,3582.8234967639,0
+PLBC.US,D,20200904,000000,19.5762,19.5762,19.4327,19.5762,7044.4350342349,0
+PLBC.US,D,20200908,000000,19.3268,19.5762,19.1624,19.5762,10366.652818519,0
+PLBC.US,D,20200909,000000,19.5762,19.5762,19.3833,19.3833,2230.3000509881,0
+PLBC.US,D,20200910,000000,19.2347,19.5762,19.1426,19.508,1450.5031128709,0
+PLBC.US,D,20200911,000000,19.5862,19.6713,19.1724,19.1724,3237.3694127793,0
+PLBC.US,D,20200914,000000,19.2615,20.5326,19.2615,20.5326,2180.8051676102,0
+PLBC.US,D,20200915,000000,19.901,20.4842,19.7822,19.8723,2098.9870950875,0
+PLBC.US,D,20200916,000000,19.7683,19.8634,19.5179,19.5376,9217.1594045589,0
+PLBC.US,D,20200917,000000,19.1724,19.8634,19.1724,19.6901,1448.4829135493,0
+PLBC.US,D,20200918,000000,19.9109,19.9109,19.6901,19.6901,10785.84417774,0
+PLBC.US,D,20200921,000000,19.1426,19.3733,19.0011,19.1822,6883.8291881719,0
+PLBC.US,D,20200922,000000,19.1526,19.1526,18.714,18.9051,6065.6484629453,0
+PLBC.US,D,20200923,000000,18.7625,18.7625,18.2833,18.5229,4241.4084755883,0
+PLBC.US,D,20200924,000000,18.4744,19.0011,17.9012,18.3309,4482.8222945131,0
+PLBC.US,D,20200925,000000,18.1874,18.5229,18.1874,18.4368,3092.9251612887,0
+PLBC.US,D,20200928,000000,19.0991,19.0991,18.618,18.618,2666.6631044422,0
+PLBC.US,D,20200929,000000,18.5714,18.9239,18.5714,18.9239,1401.008229493,0
+PLBC.US,D,20200930,000000,19.0892,19.1338,18.6664,18.8387,3297.9753924257,0
+PLBC.US,D,20201001,000000,18.714,19.116,18.714,18.7912,6073.7292602315,0
+PLBC.US,D,20201002,000000,18.5427,18.9239,18.5427,18.7338,3692.9243597882,0
+PLBC.US,D,20201005,000000,18.7863,19.1426,18.6378,18.8011,4476.7616965485,0
+PLBC.US,D,20201006,000000,19.1426,19.6901,18.9516,19.4129,10406.04670529,0
+PLBC.US,D,20201007,000000,18.8675,19.9872,18.8675,19.9208,3890.9038932998,0
+PLBC.US,D,20201008,000000,19.6901,20.0732,19.3317,19.5574,2228.2798516665,0
+PLBC.US,D,20201009,000000,19.4802,19.5574,18.7813,19.5179,2680.8044996931,0
+PLBC.US,D,20201012,000000,19.5278,20.4663,19.5278,19.6802,7224.2327738526,0
+PLBC.US,D,20201013,000000,19.4981,20.1317,19.4981,20.1317,1227.2710878399,0
+PLBC.US,D,20201014,000000,20.102,21.0494,19.7446,20.5326,1983.8357337593,0
+PLBC.US,D,20201015,000000,19.8634,20.0634,19.6238,19.9584,10950.490422447,0
+PLBC.US,D,20201016,000000,19.7585,19.9584,19.5526,19.7,4549.4888721242,0
+PLBC.US,D,20201019,000000,19.6318,19.8436,19.508,19.508,1821.2096883748,0
+PLBC.US,D,20201020,000000,19.4802,19.5951,19.3931,19.5278,6292.9208866194,0
+PLBC.US,D,20201021,000000,19.6228,19.7238,19.4802,19.4802,6853.5261983487,0
+PLBC.US,D,20201022,000000,19.408,19.7683,19.408,19.6228,18706.035617866,0
+PLBC.US,D,20201023,000000,19.4426,19.7287,19.1922,19.1922,9079.7858506937,0
+PLBC.US,D,20201026,000000,19.3833,19.5436,19.1526,19.3367,6414.1328459122,0
+PLBC.US,D,20201027,000000,19.3693,19.605,19.2516,19.2516,3201.0058249915,0
+PLBC.US,D,20201028,000000,19.2892,19.3931,19.0991,19.2021,8946.4526954716,0
+PLBC.US,D,20201029,000000,19.0011,19.4525,18.8575,19.3733,5409.0836834425,0
+PLBC.US,D,20201030,000000,19.2882,19.5486,19.2882,19.3733,4084.8430281683,0
+PLBC.US,D,20201102,000000,19.2793,19.4763,19.2694,19.3931,5101.0032869066,0
+PLBC.US,D,20201103,000000,19.4031,19.8465,19.3467,19.4525,13323.214525603,0
+PLBC.US,D,20201104,000000,19.5684,19.608,19.114,19.4426,5028.2761113309,0
+PLBC.US,D,20201105,000000,19.4852,19.8653,19.4525,19.6733,8464.6351572826,0
+PLBC.US,D,20201106,000000,19.3367,19.6684,19.3367,19.5486,4425.246613849,0
+PLBC.US,D,20201109,000000,19.702,21.7622,19.6733,21.7622,27717.134691627,0
+PLBC.US,D,20201110,000000,21.8494,23.361,21.4216,23.0067,15803.009192803,0
+PLBC.US,D,20201111,000000,22.5225,22.9769,22.1483,22.5809,5857.567932826,0
+PLBC.US,D,20201112,000000,22.5126,22.5621,21.8592,21.8592,3375.7530663053,0
+PLBC.US,D,20201113,000000,22.0513,22.5809,21.4642,21.6859,7131.3036050615,0
+PLBC.US,D,20201116,000000,22.0711,23.1106,21.5216,22.3028,14351.495980271,0
+PLBC.US,D,20201117,000000,22.0325,22.4275,21.5216,22.2255,7496.9596822615,0
+PLBC.US,D,20201118,000000,22.0226,22.0226,21.9552,21.9552,2938.3799131903,0
+PLBC.US,D,20201119,000000,21.8978,22.4671,21.8978,22.4671,1955.5529432576,0
+PLBC.US,D,20201120,000000,22.4671,22.4671,21.581,22.3414,4879.7914611972,0
+PLBC.US,D,20201123,000000,21.6187,22.8988,21.6187,22.774,21230.274670139,0
+PLBC.US,D,20201124,000000,22.9185,24.2174,22.9185,24.1709,17863.612500781,0
+PLBC.US,D,20201125,000000,24.1323,24.1709,23.6501,23.6898,5625.2450108481,0
+PLBC.US,D,20201127,000000,22.7255,23.6214,21.6969,23.6214,4602.0140544844,0
+PLBC.US,D,20201130,000000,23.0333,23.169,22.774,22.967,5719.1842793,0
+PLBC.US,D,20201201,000000,22.5721,24.556,22.5721,23.5433,12864.629279612,0
+PLBC.US,D,20201202,000000,23.7362,24.0976,23.4393,23.7086,9598.9770763313,0
+PLBC.US,D,20201203,000000,24.0263,24.0263,23.361,23.5056,1980.805434777,0
+PLBC.US,D,20201204,000000,23.5333,24.0729,23.4482,23.9105,8198.9789464991,0
+PLBC.US,D,20201207,000000,23.8907,23.8907,23.2561,23.2561,7960.5954265566,0
+PLBC.US,D,20201208,000000,23.7362,23.8046,23.3126,23.7858,3923.2270824446,0
+PLBC.US,D,20201209,000000,23.7858,23.9441,23.3997,23.4294,6866.6574939388,0
+PLBC.US,D,20201210,000000,23.4887,23.9392,23.4887,23.8808,3119.1877524688,0
+PLBC.US,D,20201211,000000,23.5927,23.6798,23.5927,23.6402,3213.1270209207,0
+PLBC.US,D,20201214,000000,23.6402,23.6402,23.1591,23.1591,4274.7417643938,0
+PLBC.US,D,20201215,000000,23.6402,23.8907,23.3997,23.6699,5857.567932826,0
+PLBC.US,D,20201216,000000,23.468,23.468,23.0809,23.0809,4187.8731935673,0
+PLBC.US,D,20201217,000000,22.4374,23.3799,22.4374,23.3799,4341.4083420048,0
+PLBC.US,D,20201218,000000,23.4393,24.0025,22.9086,23.7086,54093.867133407,0
+PLBC.US,D,20201221,000000,23.5927,23.5927,23.0521,23.2076,5517.1643471453,0
+PLBC.US,D,20201222,000000,23.1205,23.2274,22.1196,22.7354,10148.471291793,0
+PLBC.US,D,20201223,000000,22.8126,22.8225,22.6295,22.6295,3045.4504772323,0
+PLBC.US,D,20201224,000000,22.5126,22.6393,22.1483,22.283,2598.9864271704,0
+PLBC.US,D,20201228,000000,22.3087,22.8988,22.0503,22.7453,12562.609481041,0
+PLBC.US,D,20201229,000000,22.5809,22.6097,22.273,22.273,1981.8155344378,0
+PLBC.US,D,20201230,000000,22.7542,22.8225,22.6295,22.8225,6386.8601550713,0
+PLBC.US,D,20201231,000000,22.8334,22.9086,22.6295,22.6295,5933.325407384,0
+PLBC.US,D,20210104,000000,22.7542,22.8602,22.1483,22.283,10548.470757458,0
+PLBC.US,D,20210105,000000,22.2493,22.5809,22.2493,22.477,3470.702434418,0
+PLBC.US,D,20210106,000000,22.5225,24.1224,22.5225,23.7086,19542.398136987,0
+PLBC.US,D,20210107,000000,23.8907,23.9779,22.7839,23.0155,29496.93029391,0
+PLBC.US,D,20210108,000000,23.3997,23.5056,22.9621,23.273,17770.683331989,0
+PLBC.US,D,20210111,000000,23.3997,24.0729,23.3997,23.6017,9322.2097692793,0
+PLBC.US,D,20210112,000000,23.9779,24.267,23.4581,24.267,9042.4121632451,0
+PLBC.US,D,20210113,000000,24.0729,24.0729,23.7174,23.8808,6044.4363700691,0
+PLBC.US,D,20210114,000000,23.5729,24.3144,23.5729,24.267,13597.961633334,0
+PLBC.US,D,20210115,000000,23.9392,24.2174,23.7362,23.7362,5172.7203628215,0
+PLBC.US,D,20210119,000000,24.0629,24.0629,23.7858,23.7858,6113.1231470017,0
+PLBC.US,D,20210120,000000,24.0729,24.4391,24.0729,24.2858,6534.3347055443,0
+PLBC.US,D,20210121,000000,24.1224,24.5075,24.1224,24.1224,9293.9269787777,0
+PLBC.US,D,20210122,000000,24.1224,24.3322,23.7462,24.2174,10122.208700612,0
+PLBC.US,D,20210125,000000,24.1026,24.1026,23.8323,23.9392,4882.8217601795,0
+PLBC.US,D,20210126,000000,24.4095,24.4589,23.7946,24.4193,14090.890267791,0
+PLBC.US,D,20210127,000000,23.9581,24.3243,23.7462,23.7858,14755.53584458,0
+PLBC.US,D,20210128,000000,24.0451,24.1026,23.756,23.7858,8385.8473837422,0
+PLBC.US,D,20210129,000000,23.7858,24.2104,23.7362,24.1145,7001.0007488217,0
+PLBC.US,D,20210201,000000,23.9214,24.2698,23.8719,23.8719,6694.9405516073,0
+PLBC.US,D,20210202,000000,24.6362,24.6362,23.9689,23.9689,3092.9251612887,0
+PLBC.US,D,20210203,000000,24.0075,24.2154,23.8086,24.1145,5050.4983038679,0
+PLBC.US,D,20210204,000000,24.0155,24.5015,23.9214,24.5015,6932.3139718891,0
+PLBC.US,D,20210205,000000,23.9987,24.357,23.9987,24.357,2913.127421671,0
+PLBC.US,D,20210208,000000,24.1916,24.7678,23.7362,23.9491,21299.971546733,0
+PLBC.US,D,20210209,000000,23.8224,23.9214,23.5719,23.5719,4173.7317983164,0
+PLBC.US,D,20210210,000000,23.6888,23.7946,23.1165,23.1165,4190.9034925496,0
+PLBC.US,D,20210211,000000,23.0393,23.7462,22.972,23.1462,13047.457318213,0
+PLBC.US,D,20210212,000000,23.0047,23.262,22.7582,23.1265,4958.5792347375,0
+PLBC.US,D,20210216,000000,23.3591,23.6788,22.9136,23.4759,8560.5946250561,0
+PLBC.US,D,20210217,000000,23.1067,23.7174,23.1067,23.4274,5032.316509974,0
+PLBC.US,D,20210218,000000,23.3492,23.369,23.0967,23.0967,2397.9765946765,0
+PLBC.US,D,20210219,000000,23.1165,23.9987,23.1165,23.9987,8548.4734291268,0
+PLBC.US,D,20210222,000000,24.0373,24.4531,24.0373,24.2302,5830.2952419851,0
+PLBC.US,D,20210223,000000,24.9381,24.9381,24.4095,24.4927,5649.4874027066,0
+PLBC.US,D,20210224,000000,24.5015,25.5668,23.7462,24.8689,18113.107116992,0
+PLBC.US,D,20210225,000000,25.1788,25.2866,24.3273,24.3273,6792.9202187023,0
+PLBC.US,D,20210226,000000,24.5709,25.2183,24.2204,24.2204,4476.7616965485,0
+PLBC.US,D,20210301,000000,24.754,25.2342,24.6956,24.8887,5155.5486685883,0
+PLBC.US,D,20210302,000000,24.7243,25.0639,24.7243,24.7342,4571.7110646612,0
+PLBC.US,D,20210303,000000,25.3905,26.4093,25.1886,25.741,5695.9519871022,0
+PLBC.US,D,20210304,000000,26.5944,27.2121,26.5944,27.1171,13870.688541743,0
+PLBC.US,D,20210305,000000,27.2805,28.9862,26.7379,28.2497,29828.242982644,0
+PLBC.US,D,20210308,000000,29.2942,29.2942,27.9676,28.1239,11737.358058189,0
+PLBC.US,D,20210309,000000,28.1527,29.3436,27.3498,28.9764,11390.893874544,0
+PLBC.US,D,20210310,000000,29.2942,29.3436,28.0943,28.1813,9915.1382701534,0
+PLBC.US,D,20210311,000000,28.3853,28.9476,27.533,28.918,27524.205656419,0
+PLBC.US,D,20210312,000000,29.1991,29.1991,28.5586,28.8496,4690.9028246325,0
+PLBC.US,D,20210315,000000,28.5586,29.1209,28.1813,28.9378,6812.112112257,0
+PLBC.US,D,20210316,000000,28.4824,28.5883,27.5428,28.2695,17545.431107637,0
+PLBC.US,D,20210317,000000,28.0844,28.1625,27.7359,28.1625,5810.0932487696,0
+PLBC.US,D,20210318,000000,28.2299,28.2942,27.7359,28.1339,5373.7301953154,0
+PLBC.US,D,20210319,000000,28.1625,30.0406,27.6111,30.0406,64205.974837411,0
+PLBC.US,D,20210322,000000,29.6733,29.6733,28.1813,28.1813,12219.175596378,0
+PLBC.US,D,20210323,000000,28.4042,29.4318,28.022,28.908,15179.777702105,0
+PLBC.US,D,20210324,000000,29.1307,29.408,28.4942,28.5487,5006.0539187938,0
+PLBC.US,D,20210325,000000,28.4824,28.9764,28.0745,28.9764,7107.0612132029,0
+PLBC.US,D,20210326,000000,28.5685,28.9378,28.3853,28.4636,5980.8000914404,0
+PLBC.US,D,20210329,000000,28.5685,28.7615,28.2299,28.3269,11042.409491577,0
+PLBC.US,D,20210330,000000,28.5487,28.9476,28.4308,28.4824,4151.5096057794,0
+PLBC.US,D,20210331,000000,28.6863,28.8407,28.1715,28.3269,6730.2940397343,0
+PLBC.US,D,20210401,000000,28.5022,28.7159,28.3754,28.7159,2297.9767282599,0
+PLBC.US,D,20210405,000000,28.8892,28.8892,28.3269,28.5685,6721.2031427874,0
+PLBC.US,D,20210406,000000,28.8209,28.8209,28.3269,28.3269,8247.4637302163,0
+PLBC.US,D,20210407,000000,28.3368,28.3556,28.0844,28.3269,15132.303018049,0
+PLBC.US,D,20210408,000000,28.6319,28.9278,28.3269,28.3269,5798.9821525011,0
+PLBC.US,D,20210409,000000,28.414,28.414,28.3269,28.3269,3582.8234967639,0
+PLBC.US,D,20210412,000000,28.5487,28.5487,28.0072,28.0844,14932.303285215,0
+PLBC.US,D,20210413,000000,28.3556,28.414,27.5132,27.6587,3954.5401719286,0
+PLBC.US,D,20210414,000000,27.4746,28.2199,27.1171,27.6012,9245.4421950606,0
+PLBC.US,D,20210415,000000,28.0566,28.0566,27.6012,27.6389,7387.8689188979,0
+PLBC.US,D,20210416,000000,27.8428,27.9498,27.6012,27.6012,5055.5488021718,0
+PLBC.US,D,20210419,000000,27.7557,27.7557,27.127,27.2121,7048.475432878,0
+PLBC.US,D,20210420,000000,27.6012,27.8428,27.4349,27.6111,6981.808855267,0
+PLBC.US,D,20210421,000000,27.6685,28.0745,27.3597,27.3597,11583.822909751,0
+PLBC.US,D,20210422,000000,27.8388,28.0438,26.8449,26.8449,12955.538249082,0
+PLBC.US,D,20210423,000000,27.2715,27.3101,26.8073,26.8449,12229.276592986,0
+PLBC.US,D,20210426,000000,27.1835,27.928,27.1557,27.426,13526.244557419,0
+PLBC.US,D,20210427,000000,27.426,27.4448,26.633,26.8547,7140.3945020084,0
+PLBC.US,D,20210428,000000,26.9518,27.1845,26.1479,26.3617,22038.354398758,0
+PLBC.US,D,20210429,000000,26.9449,26.9449,25.6302,26.0886,5930.2951084017,0
+PLBC.US,D,20210430,000000,25.7677,26.6726,25.645,25.8449,19366.640796011,0
+PLBC.US,D,20210503,000000,25.9915,26.8973,25.9915,26.7795,8882.8164168428,0
+PLBC.US,D,20210504,000000,26.8379,26.8379,26.04,26.5459,18358.56133456,0
+PLBC.US,D,20210505,000000,26.9162,27.3309,26.0598,26.2825,23523.200900095,0
+PLBC.US,D,20210506,000000,26.2825,26.5459,25.9915,26.0598,5512.1138488414,0
+PLBC.US,D,20210507,000000,26.1182,26.9934,25.9915,26.1855,18943.409038147,0
+PLBC.US,D,20210510,000000,26.7895,26.8775,26.0499,26.3123,18268.662464751,0
+PLBC.US,D,20210511,000000,26.2737,27.2072,26.2737,26.9162,15269.676571915,0
+PLBC.US,D,20210512,000000,26.439,27.8606,26.4093,26.4093,14572.707805981,0
+PLBC.US,D,20210513,000000,26.2825,27.519,26.2825,27.2171,16640.381811584,0
+PLBC.US,D,20210514,000000,27.2567,28.2299,26.9637,27.6854,20919.163974621,0
+PLBC.US,D,20210517,000000,27.5002,28.7179,27.5002,28.1427,13940.385418336,0
+PLBC.US,D,20210518,000000,28.6437,29.0665,27.7646,28.814,12088.872740138,0
+PLBC.US,D,20210519,000000,28.8239,29.1941,28.2199,28.7179,9775.7445169667,0
+PLBC.US,D,20210520,000000,28.6101,29.1753,28.41,29.1753,9272.7148859014,0
+PLBC.US,D,20210521,000000,29.2615,29.2615,28.3912,28.513,6694.9405516073,0
+PLBC.US,D,20210524,000000,29.0427,29.0427,28.3328,28.9417,7892.9187492847,0
+PLBC.US,D,20210525,000000,28.5605,28.8041,28.5605,28.5903,3364.6419700368,0
+PLBC.US,D,20210526,000000,28.6189,29.1941,28.5705,28.8427,9537.3609970241,0
+PLBC.US,D,20210527,000000,29.1941,29.399,28.819,29.2139,5418.1745803895,0
+PLBC.US,D,20210528,000000,29.3892,30.0703,29.2328,29.6229,12153.519118428,0
+PLBC.US,D,20210601,000000,29.6417,30.1762,29.3298,29.807,11047.459989881,0
+PLBC.US,D,20210602,000000,29.807,30.595,29.4961,30.1762,19461.590164125,0
+PLBC.US,D,20210603,000000,30.294,30.6633,30.1861,30.5375,18348.460337952,0
+PLBC.US,D,20210604,000000,30.8574,30.8574,29.1041,29.5238,11710.085367348,0
+PLBC.US,D,20210607,000000,30.5861,30.8474,29.7,30.304,14359.576777557,0
+PLBC.US,D,20210608,000000,30.5861,30.7078,30.2752,30.4198,7616.1514422328,0
+PLBC.US,D,20210609,000000,30.6237,30.8672,30.2158,30.7712,7960.5954265566,0
+PLBC.US,D,20210610,000000,31.2682,31.2682,29.9624,30.8286,12576.750876292,0
+PLBC.US,D,20210611,000000,30.4594,30.6831,30.1762,30.1762,4618.1756490568,0
+PLBC.US,D,20210614,000000,30.7128,30.7178,28.317,28.4734,27881.780936333,0
+PLBC.US,D,20210615,000000,28.2596,29.1853,27.9864,28.5506,16965.633902353,0
+PLBC.US,D,20210616,000000,28.7556,28.7556,27.7527,28.2596,21294.921048429,0
+PLBC.US,D,20210617,000000,27.7527,28.2061,27.4557,28.0834,23592.897776689,0
+PLBC.US,D,20210618,000000,28.2299,28.9615,27.9962,28.8625,34356.519761891,0
+PLBC.US,D,20210621,000000,28.8625,29.7584,28.8625,29.7584,34768.640423488,0
+PLBC.US,D,20210622,000000,29.2229,30.1039,28.2299,28.4834,80537.266152799,0
+PLBC.US,D,20210623,000000,29.1209,29.1209,28.2398,28.3467,25236.329924767,0
+PLBC.US,D,20210624,000000,28.3952,29.2516,28.3952,29.2041,46080.746524491,0
+PLBC.US,D,20210625,000000,28.8526,30.9365,28.6387,30.9069,614159.78564389,0
+PLBC.US,D,20210628,000000,30.6049,31.5791,30.4989,31.1108,29925.212550078,0
+PLBC.US,D,20210629,000000,31.2286,31.4623,30.9851,31.4523,7709.0806110239,0
+PLBC.US,D,20210630,000000,31.1801,31.8226,30.396,31.1801,13952.506614265,0
+PLBC.US,D,20210701,000000,31.384,31.8801,30.9415,31.8424,10589.88484355,0
+PLBC.US,D,20210702,000000,31.8424,31.9969,31.7156,31.7434,34243.388599885,0
+PLBC.US,D,20210706,000000,31.2138,31.5295,30.2752,30.9949,17305.027388373,0
+PLBC.US,D,20210707,000000,30.9465,31.5019,30.9465,31.1702,1350.5032464543,0
+PLBC.US,D,20210708,000000,31.6434,31.6434,30.0505,30.5375,5336.3565078668,0
+PLBC.US,D,20210709,000000,30.6633,30.6831,30.3663,30.6831,17431.28984597,0
+PLBC.US,D,20210712,000000,30.2257,30.595,30.2257,30.595,994.94816586197,0
+PLBC.US,D,20210713,000000,29.9921,30.8772,29.905,30.693,2276.7646353836,0
+PLBC.US,D,20210714,000000,29.2041,30.4198,29.2041,30.2257,2207.0677587903,0
+PLBC.US,D,20210715,000000,30.4198,30.8871,29.9347,30.8871,5272.7202292381,0
+PLBC.US,D,20210716,000000,30.6633,31.7156,30.3624,31.7156,64946.377888759,0
+PLBC.US,D,20210719,000000,31.2187,31.2187,30.4495,30.9167,22836.333130769,0
+PLBC.US,D,20210720,000000,31.384,31.7058,31.1603,31.4523,23525.221099417,0
+PLBC.US,D,20210721,000000,31.7345,32.1236,31.5593,31.8899,12607.053866115,0
+PLBC.US,D,20210722,000000,31.8226,32.1236,31.3078,32.1236,14657.556177486,0
+PLBC.US,D,20210723,000000,32.0364,32.3681,30.4,32.2701,12298.973469579,0
+PLBC.US,D,20210726,000000,32.3681,32.377,31.3256,31.5197,6946.4553671399,0
+PLBC.US,D,20210727,000000,31.1999,32.1236,31.1603,31.7345,8566.6552230207,0
+PLBC.US,D,20210728,000000,31.2088,31.9969,31.2088,31.676,3517.1670188136,0
+PLBC.US,D,20210729,000000,31.6374,31.6374,31.1999,31.3157,3461.611537471,0
+PLBC.US,D,20210730,000000,31.1395,31.1395,30.1911,30.5347,8615.1400067378,0
+PLBC.US,D,20210802,000000,30.2406,31.5305,30.2406,31.3256,1945.4519466499,0
+PLBC.US,D,20210803,000000,31.7652,31.7751,30.593,30.8178,13465.638577773,0
+PLBC.US,D,20210804,000000,30.799,31.0237,30.3584,30.5049,4692.923023954,0
+PLBC.US,D,20210805,000000,30.6702,30.9939,30.5535,30.9939,1067.6753414377,0
+PLBC.US,D,20210806,000000,30.9247,31.2385,30.9247,31.2385,1054.5440458476,0
+PLBC.US,D,20210809,000000,31.2484,31.2484,30.7396,30.789,3495.9549259374,0
+PLBC.US,D,20210810,000000,30.9741,31.7751,30.691,31.7751,1638.3816497747,0
+PLBC.US,D,20210811,000000,31.5405,31.5405,30.5733,31.4929,3029.28888266,0
+PLBC.US,D,20210812,000000,31.7276,31.7276,31.5405,31.7078,2719.1882868025,0
+PLBC.US,D,20210813,000000,31.7276,31.7751,31.1811,31.6978,15083.818234331,0
+PLBC.US,D,20210816,000000,31.688,31.7553,31.384,31.7553,2842.4204454168,0
+PLBC.US,D,20210817,000000,31.5622,31.5622,31.2959,31.388,2786.8649640743,0
+PLBC.US,D,20210818,000000,31.3226,31.678,31.3157,31.678,5984.8404900834,0
+PLBC.US,D,20210819,000000,31.7553,31.7553,31.287,31.5207,8009.0802102737,0
+PLBC.US,D,20210820,000000,31.5256,31.688,31.5256,31.6484,26897.943866739,0
+PLBC.US,D,20210823,000000,31.7652,31.7751,31.3157,31.6286,7334.3336368769,0
+PLBC.US,D,20210824,000000,31.6186,31.7751,31.5305,31.7454,22283.808616326,0
+PLBC.US,D,20210825,000000,31.0237,31.7276,30.2702,31.4039,65436.276224234,0
+PLBC.US,D,20210826,000000,31.5701,31.7276,31.4088,31.6682,27525.21575608,0
+PLBC.US,D,20210827,000000,31.5305,31.7751,31.3939,31.3939,15072.707138064,0
+PLBC.US,D,20210830,000000,31.6484,31.7751,31.5157,31.5405,12203.014001806,0
+PLBC.US,D,20210831,000000,31.5305,31.7751,31.5305,31.5405,18404.015819295,0
+PLBC.US,D,20210901,000000,31.6434,31.7226,31.6384,31.6978,2694.9458949439,0
+PLBC.US,D,20210902,000000,31.7751,31.7751,31.6335,31.7751,6184.8402229166,0
+PLBC.US,D,20210903,000000,31.7751,31.7751,31.1296,31.3741,15148.464612622,0
+PLBC.US,D,20210907,000000,31.2385,31.7553,31.1791,31.5207,3541.4094106722,0
+PLBC.US,D,20210908,000000,31.6682,31.6682,31.2187,31.4533,1209.089293946,0
+PLBC.US,D,20210909,000000,30.5445,31.4335,30.5445,31.4335,1659.593742651,0
+PLBC.US,D,20210910,000000,31.4831,31.4831,31.2286,31.2385,1510.0989928565,0
+PLBC.US,D,20210913,000000,31.384,31.7008,31.3454,31.4831,2780.8043661097,0
+PLBC.US,D,20210914,000000,31.3345,31.3345,31.2781,31.2781,891.91800046307,0
+PLBC.US,D,20210915,000000,30.8366,30.8366,30.3485,30.799,5099.9931872458,0
+PLBC.US,D,20210916,000000,30.9939,31.5207,30.799,31.1494,4424.2365141883,0
+PLBC.US,D,20210917,000000,30.9939,31.7276,30.9485,31.1098,5578.7804264525,0
+PLBC.US,D,20210920,000000,31.3345,31.3345,30.4554,30.4554,2696.9660942655,0
+PLBC.US,D,20210921,000000,30.9187,31.0702,30.2307,30.2307,6048.4767687122,0
+PLBC.US,D,20210922,000000,30.392,30.392,30.3366,30.3772,984.84716925424,0
+PLBC.US,D,20210927,000000,30.8366,30.8366,30.3088,30.6603,4468.6808992623,0
+PLBC.US,D,20210928,000000,30.6118,30.6118,30.3188,30.495,2635.3500149583,0
+PLBC.US,D,20210929,000000,30.9148,30.9148,30.3673,30.69,26302.995166544,0
+PLBC.US,D,20210930,000000,30.799,30.9049,30.799,30.8752,777.77673879565,0
+PLBC.US,D,20211001,000000,30.799,31.3058,30.799,31.1098,12190.892805876,0
+PLBC.US,D,20211004,000000,31.287,31.7751,31.287,31.688,27390.872501198,0
+PLBC.US,D,20211005,000000,31.9225,31.9998,31.7642,31.9998,4215.1458844081,0
+PLBC.US,D,20211006,000000,31.7078,32.186,31.688,32.0592,11067.661983096,0
+PLBC.US,D,20211007,000000,32.2641,32.7532,32.2641,32.6938,49234.277665426,0
+PLBC.US,D,20211008,000000,32.6938,34.1224,32.6414,34.0244,34253.489596493,0
+PLBC.US,D,20211011,000000,34.1422,35.1391,34.1422,34.7095,12223.215995021,0
+PLBC.US,D,20211012,000000,34.7095,34.9045,34.1957,34.6114,5548.4774366293,0
+PLBC.US,D,20211013,000000,34.464,34.5134,34.4352,34.5124,1227.2710878399,0
+PLBC.US,D,20211014,000000,35.0708,35.0708,34.0828,34.7965,7944.4338319842,0
+PLBC.US,D,20211015,000000,34.2313,35.0995,34.2313,35.0995,3316.1571863197,0
+PLBC.US,D,20211018,000000,35.1975,35.1975,33.1422,35.1292,2308.0777248676,0
+PLBC.US,D,20211019,000000,35.1391,38.9912,35.0896,36.4251,8476.7563532119,0
+PLBC.US,D,20211020,000000,36.5182,37.0339,36.5182,37.0339,565.6558100332,0
+PLBC.US,D,20211021,000000,36.634,36.7904,35.8816,36.4786,5701.0024854061,0
+PLBC.US,D,20211022,000000,36.1757,37.1033,35.9895,36.6934,5649.4874027066,0
+PLBC.US,D,20211025,000000,37.1528,37.1528,36.5905,36.8102,9502.007508897,0
+PLBC.US,D,20211026,000000,36.6835,36.6835,36.1657,36.1657,4930.2964442358,0
+PLBC.US,D,20211027,000000,35.6371,36.1757,35.5885,36.0777,3736.3586452015,0
+PLBC.US,D,20211028,000000,36.8498,36.8498,36.1757,36.4004,3401.0055578246,0
+PLBC.US,D,20211029,000000,36.729,36.7538,35.8094,36.2529,2931.3092155649,0
+PLBC.US,D,20211101,000000,36.7538,36.93,36.0519,36.7924,14178.768938279,0
+PLBC.US,D,20211102,000000,34.2599,36.7538,34.2599,36.635,2172.724370324,0
+PLBC.US,D,20211103,000000,35.8014,36.7439,35.4826,35.8212,2410.0977906058,0
+PLBC.US,D,20211104,000000,36.2826,36.6993,36.1261,36.5479,3050.5009755362,0
+PLBC.US,D,20211105,000000,36.8023,36.8023,36.0469,36.0469,564.64571037243,0
+PLBC.US,D,20211108,000000,36.734,36.734,35.5955,36.4192,2611.1076230997,0
+PLBC.US,D,20211109,000000,36.3122,36.7736,36.3122,36.7736,2043.4316137449,0
+PLBC.US,D,20211110,000000,36.3122,36.3212,36.3122,36.3212,650.50418153818,0
+PLBC.US,D,20211111,000000,36.4687,36.8023,35.5885,35.9588,3527.2680154213,0
+PLBC.US,D,20211112,000000,36.0667,36.8023,35.7133,35.7133,1524.2403881073,0
+PLBC.US,D,20211115,000000,35.8608,36.7637,35.7717,35.8113,5668.6792962613,0
+PLBC.US,D,20211116,000000,35.9292,36.6548,35.9292,36.1984,2391.9159967118,0
+PLBC.US,D,20211117,000000,35.939,35.939,35.3302,35.8212,1462.6243088001,0
+PLBC.US,D,20211118,000000,35.9192,36.1865,35.9192,36.1865,2034.340716798,0
+PLBC.US,D,20211119,000000,35.9192,36.3885,34.8401,34.8401,4555.5494700888,0
+PLBC.US,D,20211122,000000,35.5757,35.6836,34.3491,34.4471,5731.3054752293,0
+PLBC.US,D,20211123,000000,33.6422,34.1966,33.6422,33.7699,1709.0886260289,0
+PLBC.US,D,20211124,000000,33.7016,34.2996,32.9155,34.054,2826.2588508445,0
+PLBC.US,D,20211126,000000,34.7125,35.0064,34.6243,34.6332,1350.5032464543,0
+PLBC.US,D,20211129,000000,35.1539,35.1539,33.5145,33.5828,3939.388677017,0
+PLBC.US,D,20211130,000000,34.2679,34.2679,33.367,33.8135,8038.3731004361,0
+PLBC.US,D,20211201,000000,36.0667,36.0667,32.9255,34.2511,2275.7545357229,0
+PLBC.US,D,20211202,000000,34.7906,35.6441,34.2411,35.6441,2673.7338020677,0
+PLBC.US,D,20211203,000000,35.3599,36.0469,34.3738,34.947,4908.0742516988,0
+PLBC.US,D,20211206,000000,34.6144,36.0569,33.3967,34.2016,30293.898926261,0
+PLBC.US,D,20211207,000000,34.5748,34.5748,32.9255,33.6422,9521.1994024517,0
+PLBC.US,D,20211208,000000,33.662,34.3837,32.9948,32.9948,3856.5605048335,0
+PLBC.US,D,20211209,000000,33.1026,33.2443,32.975,33.0828,4374.7416308104,0
+PLBC.US,D,20211210,000000,33.4165,34.4372,31.2682,31.8563,27509.054161507,0
+PLBC.US,D,20211213,000000,32.278,32.278,31.4543,31.4543,9481.8055156816,0
+PLBC.US,D,20211214,000000,31.4543,31.8365,31.4543,31.8365,4380.802228775,0
+PLBC.US,D,20211215,000000,33.0096,33.0096,31.5315,32.3374,12252.508885183,0
+PLBC.US,D,20211216,000000,32.5532,32.9353,31.9255,32.7987,11988.872873721,0
+PLBC.US,D,20211217,000000,32.3869,32.4345,31.9929,32.2087,11514.126033158,0
+PLBC.US,D,20211220,000000,31.8661,32.2384,31.09,32.0721,5617.1642135619,0
+PLBC.US,D,20211221,000000,31.6602,34.4075,31.6602,32.3077,9805.0374071291,0
+PLBC.US,D,20211222,000000,32.2978,32.5671,31.9057,31.9057,4537.3676761949,0
+PLBC.US,D,20211223,000000,31.8959,32.583,31.3652,31.8463,2898.9860264202,0
+PLBC.US,D,20211227,000000,32.0028,32.7691,31.9641,32.1414,2943.4304114942,0
+PLBC.US,D,20211228,000000,31.9255,32.6028,31.8959,32.1216,4579.7918619474,0
+PLBC.US,D,20211229,000000,31.787,34.359,31.5613,34.0936,11266.651616268,0
+PLBC.US,D,20211230,000000,33.4957,35.1827,33.4165,34.2115,3693.934459449,0
+PLBC.US,D,20211231,000000,33.6126,34.6927,32.68,33.1611,5941.4062046702,0
+PLBC.US,D,20220103,000000,33.1611,34.4669,33.1611,33.8581,1528.2807867504,0
+PLBC.US,D,20220104,000000,33.7997,34.2115,33.7997,34.2115,1214.1397922498,0
+PLBC.US,D,20220105,000000,35.1253,35.3302,33.4363,34.1531,6312.1127801741,0
+PLBC.US,D,20220106,000000,34.2016,34.4906,33.367,34.2996,8606.0491097909,0
+PLBC.US,D,20220107,000000,34.2213,34.4956,34.2213,34.4956,1532.3211853935,0
+PLBC.US,D,20220110,000000,34.4471,34.5946,34.2511,34.4471,7424.2325066858,0
+PLBC.US,D,20220111,000000,34.4471,34.552,33.8679,34.3491,7048.475432878,0
+PLBC.US,D,20220112,000000,34.3491,34.3491,33.7897,34.3491,5385.8513912447,0
+PLBC.US,D,20220113,000000,34.3491,35.0847,34.3491,35.0847,4144.438908154,0
+PLBC.US,D,20220114,000000,34.2541,34.8639,34.2541,34.8639,2101.007294409,0
+PLBC.US,D,20220118,000000,35.3302,35.3302,34.3491,34.5451,6199.9917178282,0
+PLBC.US,D,20220119,000000,35.0599,35.3302,34.8401,35.3203,22809.060439928,0
+PLBC.US,D,20220120,000000,36.0865,36.0865,34.8401,35.3302,33946.419299618,0
+PLBC.US,D,20220121,000000,35.3994,35.5173,34.3293,35.3005,8643.4227972395,0
+PLBC.US,D,20220124,000000,35.2817,35.2817,34.4471,34.8886,8732.3115673876,0
+PLBC.US,D,20220125,000000,35.448,35.5757,35.1737,35.3302,7202.0105813156,0
+PLBC.US,D,20220126,000000,35.7717,36.0865,34.8886,35.7816,11339.378791844,0
+PLBC.US,D,20220127,000000,36.0865,36.8023,36.0469,36.6647,17838.360009261,0
+PLBC.US,D,20220128,000000,36.6261,36.9607,34.9896,36.4776,9846.4514932208,0
+PLBC.US,D,20220131,000000,36.33,36.931,35.349,36.931,8314.1303078273,0
+PLBC.US,D,20220201,000000,36.33,37.3844,35.1569,37.3844,18146.440405797,0
+PLBC.US,D,20220202,000000,37.1577,37.3943,36.3894,37.3943,14706.040961202,0
+PLBC.US,D,20220203,000000,36.7142,37.3854,36.4677,36.8429,7877.7672543731,0
+PLBC.US,D,20220204,000000,36.438,37.0499,36.438,37.0499,7716.1513086494,0
+PLBC.US,D,20220207,000000,37.1973,37.3052,36.4677,37.3052,2140.4011811792,0
+PLBC.US,D,20220208,000000,37.2964,38.4635,36.838,37.8368,14869.677106248,0
+PLBC.US,D,20220209,000000,38.2516,38.6852,37.9903,38.6852,6086.8605558216,0
+PLBC.US,D,20220210,000000,37.9369,40.7059,37.8775,39.1784,20503.002914382,0
+PLBC.US,D,20220211,000000,38.8823,39.7891,38.7348,38.9318,7721.2018069532,0
+PLBC.US,D,20220214,000000,38.9516,38.9516,38.0645,38.4487,9978.7745487822,0
+PLBC.US,D,20220215,000000,39.1882,40.2129,39.1684,39.6714,11265.641516607,0
+PLBC.US,D,20220216,000000,39.1784,40.5832,38.8338,40.4891,19497.953751912,0
+PLBC.US,D,20220217,000000,40.3613,40.5682,39.5724,39.5724,8834.3316331257,0
+PLBC.US,D,20220218,000000,39.8981,39.9079,38.4685,38.6457,9992.915944033,0
+PLBC.US,D,20220222,000000,38.7447,39.8683,38.4387,38.8338,2767.6730705196,0
+PLBC.US,D,20220223,000000,38.7496,39.7109,38.7496,39.6714,4112.1157190092,0
+PLBC.US,D,20220224,000000,39.6614,39.7109,38.3853,39.2971,23868.65498408,0
+PLBC.US,D,20220225,000000,38.9318,39.4743,38.4387,38.9615,7923.2217391079,0
+PLBC.US,D,20220228,000000,38.5675,39.4149,38.2666,39.0407,5072.7204964049,0
+PLBC.US,D,20220301,000000,38.0992,38.9813,37.2171,38.8338,19387.852888888,0
+PLBC.US,D,20220302,000000,36.9062,38.4487,36.9062,38.4487,7510.0909778515,0
+PLBC.US,D,20220303,000000,38.4387,39.1288,38.3903,38.9318,2784.8447647528,0
+PLBC.US,D,20220304,000000,38.1438,39.1288,38.1438,38.4289,1736.3613168698,0
+PLBC.US,D,20220307,000000,37.8873,38.2913,36.4677,37.3745,31013.089884731,0
+PLBC.US,D,20220308,000000,37.0201,38.4101,36.044,36.6647,28123.194755258,0
+PLBC.US,D,20220309,000000,36.7142,38.4387,36.5271,37.6507,15551.49437727,0
+PLBC.US,D,20220310,000000,37.4537,37.6656,36.2568,37.1082,5210.0940502701,0
+PLBC.US,D,20220311,000000,37.8478,37.8478,36.9062,36.9607,17404.017155129,0
+PLBC.US,D,20220314,000000,36.6162,37.0102,34.654,35.344,24837.340558761,0
+PLBC.US,D,20220315,000000,35.5707,37.3448,35.354,36.3202,19544.418336308,0
+PLBC.US,D,20220316,000000,36.4677,36.6647,35.8766,35.9262,16078.766400193,0
+PLBC.US,D,20220317,000000,35.8766,37.4676,35.5807,36.1727,8535.3421335367,0
+PLBC.US,D,20220318,000000,36.33,39.504,35.9846,39.504,114720.04877304,0
+PLBC.US,D,20220321,000000,39.2278,39.3159,37.7062,38.1536,21816.132473387,0
+PLBC.US,D,20220322,000000,38.1487,38.5378,37.234,38.5378,4786.862292406,0
+PLBC.US,D,20220323,000000,37.9755,38.4387,37.7052,37.7052,3342.4197774998,0
+PLBC.US,D,20220324,000000,37.7784,39.0803,37.7784,38.3804,9567.6639868473,0
+PLBC.US,D,20220325,000000,38.4387,38.5279,37.8082,37.8082,2530.2996502378,0
+PLBC.US,D,20220328,000000,37.5567,37.9467,37.5567,37.828,1907.0681595405,0
+PLBC.US,D,20220329,000000,37.9467,38.1141,37.6013,37.6507,5739.3862725155,0
+PLBC.US,D,20220330,000000,37.5517,37.5517,36.5707,37.1577,8540.3926318406,0
+PLBC.US,D,20220331,000000,36.7835,37.5517,36.7835,37.5517,3328.2783822489,0
+PLBC.US,D,20220401,000000,37.232,38.3903,36.9904,37.6507,20122.195342271,0
+PLBC.US,D,20220404,000000,37.3548,38.4487,37.3498,38.2022,9428.2702336606,0
+PLBC.US,D,20220405,000000,38.1536,38.6606,37.1627,37.3646,32151.472202423,0
+PLBC.US,D,20220406,000000,37.4537,38.1388,36.1133,36.8132,43196.911992982,0
+PLBC.US,D,20220407,000000,36.635,37.4537,36.4875,37.2568,32049.452136685,0
+PLBC.US,D,20220408,000000,36.6746,38.3992,36.2707,36.7142,65410.013633054,0
+PLBC.US,D,20220411,000000,36.833,37.2804,35.5173,35.6005,24855.522352656,0
+PLBC.US,D,20220412,000000,35.8766,36.6449,33.659,33.669,18753.510301922,0
+PLBC.US,D,20220413,000000,33.659,35.9262,33.2551,33.2651,10483.824379169,0
+PLBC.US,D,20220414,000000,33.7669,35.1173,33.2651,34.9896,16508.058756022,0
+PLBC.US,D,20220418,000000,34.6055,36.9211,34.1521,34.5461,24844.411256387,0
+PLBC.US,D,20220419,000000,34.4866,36.6211,33.9254,35.5807,14966.646673682,0
+PLBC.US,D,20220420,000000,35.1074,37.4042,34.4966,35.8272,25566.63251384,0
+PLBC.US,D,20220421,000000,35.7479,36.5667,34.8421,34.8421,22004.011010291,0
+PLBC.US,D,20220422,000000,34.9896,35.3341,34.0036,34.1026,14668.667273754,0
+PLBC.US,D,20220425,000000,34.1026,35.3836,33.7283,35.1867,16119.170386624,0
+PLBC.US,D,20220426,000000,34.4966,36.8528,34.4966,35.1867,39673.684376204,0
+PLBC.US,D,20220427,000000,35.0589,36.7439,34.8025,35.7777,36753.486256908,0
+PLBC.US,D,20220428,000000,35.7193,36.1727,35.2658,35.6301,24371.684615144,0
+PLBC.US,D,20220429,000000,35.5509,36.0361,34.3431,34.848,15051.495045187,0
+PLBC.US,D,20220502,000000,34.9074,35.3826,34.2937,34.2937,9075.7454520506,0
+PLBC.US,D,20220503,000000,34.2937,35.3975,34.066,34.066,10169.683384668,0
+PLBC.US,D,20220504,000000,34.1847,35.0362,34.1847,34.848,22166.637055676,0
+PLBC.US,D,20220505,000000,34.3827,36.1945,34.2541,34.3926,13747.456383128,0
+PLBC.US,D,20220506,000000,34.2145,34.9272,33.66,33.7095,13373.719508642,0
+PLBC.US,D,20220509,000000,33.6402,33.8977,30.4871,31.4325,73869.598292033,0
+PLBC.US,D,20220510,000000,32.0662,32.274,31.195,31.4821,31255.513803316,0
+PLBC.US,D,20220511,000000,31.7494,32.3731,30.69,32.2246,55925.17781839,0
+PLBC.US,D,20220512,000000,32.2246,33.3631,31.5315,32.1652,18440.379407083,0
+PLBC.US,D,20220513,000000,32.076,33.66,31.5613,32.7393,45820.140812011,0
+PLBC.US,D,20220516,000000,32.4225,33.1254,32.4225,32.6404,12039.37785676,0
+PLBC.US,D,20220517,000000,32.6106,32.905,32.2344,32.5215,4407.0648199551,0
+PLBC.US,D,20220518,000000,32.2344,32.4721,30.1852,30.9375,30420.161383857,0
+PLBC.US,D,20220519,000000,31.195,31.8781,30.4525,30.5811,19846.438134879,0
+PLBC.US,D,20220520,000000,30.6009,30.7396,29.3338,29.3338,10179.784381276,0
+PLBC.US,D,20220523,000000,29.8188,31.4227,29.1061,30.69,35816.113771709,0
+PLBC.US,D,20220524,000000,29.799,29.898,28.918,29.2149,21191.89088303,0
+PLBC.US,D,20220525,000000,29.1259,30.8336,28.918,29.6011,18781.793092424,0
+PLBC.US,D,20220526,000000,29.6109,30.1752,29.3634,29.3634,11445.439256226,0
+PLBC.US,D,20220527,000000,29.3734,29.9773,29.0565,29.0565,7723.2220062748,0
+PLBC.US,D,20220531,000000,28.8388,29.0238,27.423,28.809,17852.501404512,0
+PLBC.US,D,20220601,000000,28.819,32.3433,28.7101,31.284,24440.371392078,0
+PLBC.US,D,20220602,000000,31.7048,33.3333,31.4227,32.6206,21173.709089136,0
+PLBC.US,D,20220603,000000,33.6106,33.6106,31.4821,31.4821,11908.06490086,0
+PLBC.US,D,20220606,000000,31.2642,32.175,30.7692,31.0861,6194.9412195243,0
+PLBC.US,D,20220607,000000,30.4921,30.9969,30.3238,30.3238,2264.6434394544,0
+PLBC.US,D,20220608,000000,31.284,31.294,29.8782,29.8782,971.71587366418,0
+PLBC.US,D,20220609,000000,29.3436,30.7299,29.3436,29.8188,3002.0161918191,0
+PLBC.US,D,20220610,000000,29.2545,29.5219,28.6605,29.5219,5856.5578331652,0
+PLBC.US,D,20220613,000000,28.3834,28.6407,27.1162,27.1162,8013.1206089168,0
+PLBC.US,D,20220614,000000,27.2449,27.6111,27.2449,27.3339,4776.7612957982,0
+PLBC.US,D,20220615,000000,27.2745,29.1655,27.2745,27.9676,14557.556311069,0
+PLBC.US,D,20220616,000000,27.7201,28.809,27.7201,28.1853,9821.1990017015,0
+PLBC.US,D,20220617,000000,28.3041,30.1653,27.7497,30.1653,28281.780401999,0
+PLBC.US,D,20220621,000000,29.6703,31.3831,29.6703,30.0961,23676.736048533,0
+PLBC.US,D,20220622,000000,30.69,30.69,28.3041,28.5615,7581.8080537665,0
+PLBC.US,D,20220623,000000,28.017,28.6487,27.9281,28.0468,4202.0145888181,0
+PLBC.US,D,20220624,000000,28.2447,30.4029,28.2447,29.6505,5253.5283356834,0
+PLBC.US,D,20220627,000000,29.413,29.5417,29.413,29.5417,1084.8470356708,0
+PLBC.US,D,20220628,000000,30.294,30.393,29.1061,29.4723,3419.1873517186,0
+PLBC.US,D,20220629,000000,29.7,30.69,28.512,28.512,26698.954233568,0
+PLBC.US,D,20220630,000000,28.027,28.512,27.8734,28.2547,2915.1476209925,0
+PLBC.US,D,20220701,000000,27.8388,29.502,27.3735,27.4824,16999.977290819,0
+PLBC.US,D,20220705,000000,27.433,27.9774,26.2152,26.9578,13033.315922961,0
+PLBC.US,D,20220706,000000,28.1457,28.1457,27.7201,27.7201,7254.5357636758,0
+PLBC.US,D,20220707,000000,27.7201,28.3444,27.7201,27.9329,7537.3636686924,0
+PLBC.US,D,20220708,000000,28.2151,28.7199,27.8834,28.0863,8344.4332976505,0
+PLBC.US,D,20220711,000000,27.7201,28.9576,27.7201,27.7893,4310.0952525209,0
+PLBC.US,D,20220712,000000,27.7399,28.2151,27.7299,27.7795,4235.3478776236,0
+PLBC.US,D,20220713,000000,27.7299,28.6605,26.9776,27.7447,25454.511451494,0
+PLBC.US,D,20220714,000000,27.4726,28.2151,27.2251,28.2151,11522.206830445,0
+PLBC.US,D,20220715,000000,28.1061,29.0961,28.1061,28.6605,3256.561306334,0
+PLBC.US,D,20220718,000000,27.9478,28.6209,27.8766,28.6209,4519.185882301,0
+PLBC.US,D,20220719,000000,28.9378,28.9378,28.7101,28.7101,941.41288384097,0
+PLBC.US,D,20220720,000000,29.7,30.8781,29.7,30.3436,8335.3424007036,0
+PLBC.US,D,20220721,000000,29.4526,32.0216,29.4526,31.185,3116.1574534865,0
+PLBC.US,D,20220722,000000,30.5267,30.8088,29.7496,30.8088,1010.0996607736,0
+PLBC.US,D,20220725,000000,30.8088,31.6313,30.8088,30.8682,716.16065948847,0
+PLBC.US,D,20220726,000000,31.6519,31.6519,31.4821,31.4821,850.50391437135,0
+PLBC.US,D,20220727,000000,31.5019,31.5019,29.8684,30.294,3833.3282126357,0
+PLBC.US,D,20220728,000000,30.2446,30.393,30.2446,30.393,1944.4418469891,0
+PLBC.US,D,20220801,000000,30.8309,32.4232,30.0149,30.0149,6806.7543066198,0
+PLBC.US,D,20220802,000000,30.5423,31.0797,30.0157,30.8508,5767.754608798,0
+PLBC.US,D,20220803,000000,30.8906,31.0399,30.0049,30.5025,29870.738894728,0
+PLBC.US,D,20220804,000000,30.8309,31.0499,30.8309,31.0499,840.0423088772,0
+PLBC.US,D,20220805,000000,31.3882,33.2393,31.3385,32.9905,4368.0190391019,0
+PLBC.US,D,20220808,000000,32.4033,35.0406,32.3635,33.9459,9279.6539742595,0
+PLBC.US,D,20220809,000000,33.6374,34.7619,32.254,32.254,17103.301602152,0
+PLBC.US,D,20220810,000000,32.682,32.6919,31.9455,31.9455,4278.5886976066,0
+PLBC.US,D,20220811,000000,32.1048,32.1048,31.8958,31.8958,2509.0737383569,0
+PLBC.US,D,20220812,000000,31.8062,32.2005,31.3982,32.2005,10661.302508597,0
+PLBC.US,D,20220815,000000,31.6967,31.846,31.0499,31.0598,4227.3420974239,0
+PLBC.US,D,20220816,000000,30.8508,31.0648,30.8508,30.8508,1196.7588395607,0
+PLBC.US,D,20220817,000000,31.0747,31.0747,30.5305,30.5324,2580.4170444936,0
+PLBC.US,D,20220818,000000,31.2887,31.3385,31.1593,31.1593,2751.2390451026,0
+PLBC.US,D,20220819,000000,30.1144,32.0451,30.1144,32.0451,4993.0265942713,0
+PLBC.US,D,20220822,000000,30.9752,31.8361,30.9752,31.7963,919.4242973955,0
+PLBC.US,D,20220823,000000,30.4428,30.5182,30.1044,30.1044,4716.6968874038,0
+PLBC.US,D,20220824,000000,29.9553,30.6518,29.8457,30.0248,3880.6739197174,0
+PLBC.US,D,20220825,000000,30.3333,30.3333,29.6566,29.7263,1942.3466304541,0
+PLBC.US,D,20220826,000000,29.9651,30.0497,29.9552,30.0497,3764.1130251842,0
+PLBC.US,D,20220829,000000,30.1044,30.1044,29.9751,29.9751,1001.8207918069,0
+PLBC.US,D,20220830,000000,30.0845,30.0845,29.4576,29.4576,3320.9806588985,0
+PLBC.US,D,20220831,000000,30.2338,30.7513,29.6267,29.6367,6600.7630705913,0
+PLBC.US,D,20220901,000000,29.6466,30.7513,29.5073,30.7414,4143.9407677148,0
+PLBC.US,D,20220902,000000,30.7115,30.806,29.8556,29.9751,4969.9153824242,0
+PLBC.US,D,20220906,000000,30.3532,30.602,29.7561,29.7561,8300.9443942997,0
+PLBC.US,D,20220907,000000,30.2935,30.2935,28.8605,29.0607,2049.864007308,0
+PLBC.US,D,20220909,000000,29.2784,30.0049,29.2784,30.0049,4539.8458750086,0
+PLBC.US,D,20220912,000000,30.1243,30.1243,29.4775,29.7064,4778.9966758612,0
+PLBC.US,D,20220913,000000,30.0049,30.0049,28.4126,28.8605,31155.923240486,0
+PLBC.US,D,20220914,000000,28.6117,28.6117,28.2136,28.2136,3693.7745543452,0
+PLBC.US,D,20220915,000000,29.3531,29.358,28.0942,28.7609,9950.8839531231,0
+PLBC.US,D,20220916,000000,28.8107,28.8107,28.0145,28.4624,33910.176791482,0
+PLBC.US,D,20220919,000000,28.4723,28.8973,28.2136,28.8505,5397.9752192444,0
+PLBC.US,D,20220920,000000,28.2168,28.8505,28.2168,28.8505,904.35176793,0
+PLBC.US,D,20220921,000000,28.5121,29.4576,28.5121,28.9998,1445.9579933903,0
+PLBC.US,D,20220922,000000,28.96,29.3381,28.7211,28.7211,2241.7875491687,0
+PLBC.US,D,20220923,000000,29.2585,29.3133,28.1141,29.3133,11808.82441857,0
+PLBC.US,D,20220926,000000,28.7609,29.0372,28.5619,29.0372,2497.0157147845,0
+PLBC.US,D,20220927,000000,28.9102,28.9102,28.3728,28.3728,3819.3789665577,0
+PLBC.US,D,20220928,000000,28.6515,29.1092,28.1439,28.1439,8439.6116653823,0
+PLBC.US,D,20220929,000000,28.1141,28.9052,28.1141,28.8356,14698.730734756,0
+PLBC.US,D,20220930,000000,28.4723,29.159,28.1638,28.2335,5284.4288306043,0
+PLBC.US,D,20221003,000000,28.2534,28.4125,28.124,28.2633,7411.6651558352,0
+PLBC.US,D,20221004,000000,28.9202,28.9202,27.8155,27.8155,7261.9446964779,0
+PLBC.US,D,20221005,000000,27.915,28.8605,27.8852,28.2633,11291.334240255,0
+PLBC.US,D,20221006,000000,28.1688,28.1688,27.7508,27.8653,13701.934119437,0
+PLBC.US,D,20221007,000000,27.8653,28.8107,27.3179,27.925,23440.797824746,0
+PLBC.US,D,20221010,000000,28.537,28.537,27.8653,27.8653,4764.9289816934,0
+PLBC.US,D,20221011,000000,28.6415,28.7609,28.5519,28.7609,1659.9879118004,0
+PLBC.US,D,20221012,000000,28.1738,28.1738,28.1738,28.1738,252.2136597227,0
+PLBC.US,D,20221013,000000,28.2932,29.6367,28.2932,29.6367,2019.718948377,0
+PLBC.US,D,20221014,000000,29.6367,30.0945,28.4227,30.0945,1302.2665458192,0
+PLBC.US,D,20221017,000000,29.8556,29.8556,28.3728,28.96,30600.249320858,0
+PLBC.US,D,20221018,000000,29.2983,29.3381,28.9203,28.9401,3938.954366984,0
+PLBC.US,D,20221019,000000,29.1491,31.3484,29.1491,30.4926,17036.982472503,0
+PLBC.US,D,20221020,000000,30.8508,32.8412,30.8508,32.2242,14537.957087124,0
+PLBC.US,D,20221021,000000,32.3237,32.7516,32.0948,32.6223,18283.983076949,0
+PLBC.US,D,20221024,000000,32.8561,32.8561,31.3484,31.9455,15981.905409918,0
+PLBC.US,D,20221025,000000,31.9455,32.7914,31.5077,32.6919,26681.391659828,0
+PLBC.US,D,20221026,000000,32.5327,34.0752,32.0949,32.5626,20145.942883587,0
+PLBC.US,D,20221027,000000,32.8412,34.7818,32.8412,33.4781,10200.083106953,0
+PLBC.US,D,20221028,000000,33.1398,33.3985,31.9889,33.09,14395.27047485,0
+PLBC.US,D,20221031,000000,33.33,33.96,33.02,33.1,3076,0
+PLBC.US,D,20221101,000000,33.5,33.5,32.62,33.44,6516,0
+PLBC.US,D,20221102,000000,33.35,33.35,32.5,33.15,3734,0
+PLBC.US,D,20221103,000000,32.9,33.58,32.257,33,14533,0
+PLBC.US,D,20221104,000000,32.95,33.65,32.65,32.9,5538,0
+PLBC.US,D,20221107,000000,32.75,33.63,32.51,32.95,3247,0
+PLBC.US,D,20221108,000000,32.61,33.49,32.61,33.49,1981,0
+PLBC.US,D,20221109,000000,33,33.49,33,33.38,1886,0
+PLBC.US,D,20221110,000000,33.34,34,33.01,33.73,11914,0
+PLBC.US,D,20221111,000000,33.3875,33.72,33.3875,33.72,1953,0
+PLBC.US,D,20221114,000000,33.74,33.75,33.12,33.75,1104,0
+PLBC.US,D,20221115,000000,33.95,33.98,33.41,33.88,2338,0
+PLBC.US,D,20221116,000000,34.05,34.05,33.41,33.87,5055,0
+PLBC.US,D,20221117,000000,33.88,33.955,33.42,33.89,2117,0
+PLBC.US,D,20221118,000000,33.95,33.95,33.95,33.95,475,0
+PLBC.US,D,20221121,000000,33.93,33.99,33.41,33.99,7872,0
+PLBC.US,D,20221122,000000,34.05,34.05,34.02,34.05,3757,0
+PLBC.US,D,20221123,000000,34.05,34.05,33.77,34.05,3475,0
+PLBC.US,D,20221125,000000,34,34.5,33.9734,34.14,6958,0
+PLBC.US,D,20221128,000000,34.3,34.5,34.05,34.5,4183,0
+PLBC.US,D,20221129,000000,34.5,35,34.39,35,8656,0
+PLBC.US,D,20221130,000000,34.79,35.5,34.79,35.5,17583,0
+PLBC.US,D,20221201,000000,35.5,36.45,35.12,36.09,15778,0
+PLBC.US,D,20221202,000000,36.09,38.693,36.01,36.69,12377,0
+PLBC.US,D,20221205,000000,36.88,36.985,36,36.3,8584,0
+PLBC.US,D,20221206,000000,35.98,36,35.6,35.91,3970,0
+PLBC.US,D,20221207,000000,36.04,36.94,36.04,36.5,4689,0
+PLBC.US,D,20221208,000000,36.73,36.95,36.5,36.95,98141,0
+PLBC.US,D,20221209,000000,37,37,36.83,36.83,927,0
+PLBC.US,D,20221212,000000,36.85,36.85,36.5047,36.5047,1982,0
+PLBC.US,D,20221213,000000,36.85,36.85,36.08,36.79,4077,0
+PLBC.US,D,20221214,000000,36.85,36.85,36.01,36.7,9256,0
+PLBC.US,D,20221215,000000,36.8,36.8,36.05,36.7,4465,0
+PLBC.US,D,20221216,000000,36.79,36.8,36.47,36.47,4735,0
+PLBC.US,D,20221219,000000,36.07,36.795,35.98,35.98,6013,0
+PLBC.US,D,20221220,000000,36.22,36.78,36.02,36.34,4486,0
+PLBC.US,D,20221221,000000,36.3,36.3,35.09,35.29,7182,0
+PLBC.US,D,20221222,000000,35.39,35.4,34.43,34.66,28119,0
+PLBC.US,D,20221223,000000,34.99,35.9,34.99,35.36,2134,0
+PLBC.US,D,20221227,000000,35.6,36.8,35.52,36.11,3080,0
+PLBC.US,D,20221228,000000,36.49,36.53,36,36.11,8976,0
+PLBC.US,D,20221229,000000,36.48,36.48,35.84,36.42,1300,0
+PLBC.US,D,20221230,000000,36.68,37.5,36.5149,37.05,4777,0
+PLBC.US,D,20230103,000000,37.02,37.02,36.4,36.4,3453,0
+PLBC.US,D,20230104,000000,36.76,37,35.68,35.69,4479,0
+PLBC.US,D,20230105,000000,35.61,37,35.61,36.57,4628,0
+PLBC.US,D,20230106,000000,35.6,36.8199,35.6,36.78,6645,0
+PLBC.US,D,20230109,000000,36.94,36.99,36.29,36.5,2509,0
+PLBC.US,D,20230110,000000,36.02,37.5,36.02,37.41,8094,0
+PLBC.US,D,20230111,000000,37.46,38,37.08,37.25,17475,0
+PLBC.US,D,20230112,000000,37.19,38,37.19,37.48,5897,0
+PLBC.US,D,20230113,000000,37.28,37.75,36.99,37.28,9749,0
+PLBC.US,D,20230117,000000,36.2,37.92,36.2,37.5,4966,0
+PLBC.US,D,20230118,000000,37.51,39.5,37.51,38.74,29831,0
+PLBC.US,D,20230119,000000,39.105,39.3,38.0101,38.68,16619,0
+PLBC.US,D,20230120,000000,40,40,38.635,39.92,9711,0
+PLBC.US,D,20230123,000000,39.93,40,38.985,39.825,9586,0
+PLBC.US,D,20230124,000000,39.66,40.53,39.3,40.19,12432,0
+PLBC.US,D,20230125,000000,40.03,40.3,39.71,39.87,8426,0
+PLBC.US,D,20230126,000000,39.71,39.85,38.65,39.85,6192,0
+PLBC.US,D,20230127,000000,39.32,40.6,39.32,40.5,6353,0
+PLBC.US,D,20230130,000000,40.25,40.83,40.125,40.15,9936,0
+PLBC.US,D,20230131,000000,40.12,41.235,40.12,40.99,7703,0
+PLBC.US,D,20230201,000000,41.17,41.19,40.16,40.6,17609,0
+PLBC.US,D,20230202,000000,41,41.6,40,41.1,23671,0
+PLBC.US,D,20230203,000000,40.42,41.69,40.1,41.44,10665,0
+PLBC.US,D,20230206,000000,41.65,44.65,40.86,43.74,32912,0
+PLBC.US,D,20230207,000000,43.75,44.75,43.16,43.42,34692,0
+PLBC.US,D,20230208,000000,43.48,44.65,42.1,42.38,25275,0
+PLBC.US,D,20230209,000000,42.175,44.585,42.175,43.65,20637,0
+PLBC.US,D,20230210,000000,44.44,45.31,43.6,44.32,39449,0
+PLBC.US,D,20230213,000000,44.58,44.765,43.68,44,11629,0
+PLBC.US,D,20230214,000000,43.6,44.95,43.39,44.01,23104,0
+PLBC.US,D,20230215,000000,43.8,45.1499,43.8,44.02,14376,0
+PLBC.US,D,20230216,000000,43.7,44.38,43.16,44.01,8852,0
+PLBC.US,D,20230217,000000,44.06,44.2,43.63,44.2,7044,0
+PLBC.US,D,20230221,000000,44.12,44.12,43.1978,43.52,8413,0
+PLBC.US,D,20230222,000000,43.14,43.64,42.55,43.28,7383,0
+PLBC.US,D,20230223,000000,42.9,43.2,42.54,42.9,10943,0
+PLBC.US,D,20230224,000000,42.99,43,42.6,42.8,4059,0
+PLBC.US,D,20230227,000000,43,43.38,41.5,42.01,12861,0
+PLBC.US,D,20230228,000000,42.535,43.24,41.2001,41.74,19333,0
+PLBC.US,D,20230301,000000,41.7332,42.96,41.45,41.75,24933,0
+PLBC.US,D,20230302,000000,42.17,42.34,42,42.05,8636,0
+PLBC.US,D,20230303,000000,41.78,42.94,41.78,42.75,8614,0
+PLBC.US,D,20230306,000000,41.2101,41.98,41.2101,41.53,8359,0
+PLBC.US,D,20230307,000000,41.2,41.59,40.32,41.05,28265,0
+PLBC.US,D,20230308,000000,40.9,42.12,40.81,41.99,18857,0
+PLBC.US,D,20230309,000000,41.64,41.76,41.055,41.64,7358,0
+PLBC.US,D,20230310,000000,41.17,41.94,38,41.85,32095,0
+PLBC.US,D,20230313,000000,41.8,41.8,35,35.1,44300,0
+PLBC.US,D,20230314,000000,36,36,34.145,35.34,17721,0
+PLBC.US,D,20230315,000000,35.01,35.01,32,32.3,19928,0
+PLBC.US,D,20230316,000000,31.29,34.5,31.02,34.05,22960,0
+PLBC.US,D,20230317,000000,33.95,34.15,32.43,33.1,10936,0
+PLBC.US,D,20230320,000000,35.08,35.6445,32.85,33.53,26047,0
+PLBC.US,D,20230321,000000,34.09,34.58,33.37,34.17,8543,0
+PLBC.US,D,20230322,000000,34.35,34.4275,33.06,33.1,7927,0
+PLBC.US,D,20230323,000000,33.57,33.97,33.08,33.4,7549,0
+PLBC.US,D,20230324,000000,32.86,34,32.76,33.99,10804,0
+PLBC.US,D,20230327,000000,34.28,34.28,33.24,33.26,7266,0
+PLBC.US,D,20230328,000000,33.43,34.055,33.43,34.055,2165,0
+PLBC.US,D,20230329,000000,34.05,34.66,33.73,34.33,4392,0
+PLBC.US,D,20230330,000000,34.23,34.23,33.51,33.56,5046,0
+PLBC.US,D,20230331,000000,33.85,34.39,33.78,34.06,5391,0
+PLBC.US,D,20230403,000000,33.93,34.6,33.75,34.6,4641,0
+PLBC.US,D,20230404,000000,34.33,34.67,32.88,33.12,30385,0
+PLBC.US,D,20230405,000000,33.08,33.15,33,33.15,2637,0
+PLBC.US,D,20230406,000000,35.2099,35.2099,33.29,33.37,4010,0
+PLBC.US,D,20230410,000000,33.28,34.94,33.28,33.79,4121,0
+PLBC.US,D,20230411,000000,34.08,35.355,34.08,34.91,7585,0
+PLBC.US,D,20230412,000000,34.59,35.83,34.55,35.83,4961,0
+PLBC.US,D,20230413,000000,35.3,36.98,35.3,36.98,5679,0
+PLBC.US,D,20230414,000000,36.7,37.39,36.19,36.65,11781,0
+PLBC.US,D,20230417,000000,35.625,36.89,35.15,36.01,21414,0
+PLBC.US,D,20230418,000000,35.79,36.715,35.79,36.54,2958,0
+PLBC.US,D,20230419,000000,37,39.1199,36.74,37.69,13440,0
+PLBC.US,D,20230420,000000,38.9,38.9,37.84,37.84,2769,0
+PLBC.US,D,20230421,000000,38.04,38.76,37.89,38.13,4272,0
+PLBC.US,D,20230424,000000,38.53,38.53,38.35,38.35,2668,0
+PLBC.US,D,20230425,000000,37.8,37.8,36.885,37.05,12680,0
+PLBC.US,D,20230426,000000,37.85,37.9,37.15,37.32,7879,0
+PLBC.US,D,20230427,000000,38,38.25,37.6,38.14,5922,0
+PLBC.US,D,20230428,000000,38.545,38.67,38.15,38.31,4068,0
+PLBC.US,D,20230501,000000,38.5,38.6,37.66,37.66,5968,0
+PLBC.US,D,20230502,000000,37.61,37.61,35.35,35.54,9278,0
+PLBC.US,D,20230503,000000,35.22,35.37,34.95,34.99,5092,0
+PLBC.US,D,20230504,000000,34.62,34.62,33.55,33.95,21489,0
+PLBC.US,D,20230505,000000,34,34.05,33.6,33.82,17489,0
+PLBC.US,D,20230508,000000,33.97,34,33.76,33.76,5709,0
+PLBC.US,D,20230509,000000,33.46,34.06,33.1,33.42,6237,0
+PLBC.US,D,20230510,000000,33.265,33.265,33,33.065,3553,0
+PLBC.US,D,20230511,000000,32.83,33.5,32.3,32.3,3637,0
+PLBC.US,D,20230512,000000,32.46,32.9,31.77,32.9,5147,0
+PLBC.US,D,20230515,000000,32.56,33.77,32.56,33.05,6127,0
+PLBC.US,D,20230516,000000,32.5112,33.14,32.51,33.14,4994,0
+PLBC.US,D,20230517,000000,32.83,34,32.83,34,20558,0
+PLBC.US,D,20230518,000000,33.66,33.9,33.51,33.51,9625,0
+PLBC.US,D,20230519,000000,33.51,33.605,33.51,33.52,4831,0
+PLBC.US,D,20230522,000000,33.84,34.13,33.615,33.84,6619,0
+PLBC.US,D,20230523,000000,33.99,33.99,33.58,33.58,2139,0
+PLBC.US,D,20230524,000000,33.51,34,33.51,34,2484,0
+PLBC.US,D,20230525,000000,34,34,33.845,34,5308,0
+PLBC.US,D,20230526,000000,33.775,33.82,33.655,33.73,10420,0
+PLBC.US,D,20230530,000000,34,34,33.625,33.625,2853,0
+PLBC.US,D,20230531,000000,33.67,33.67,32.52,32.93,7180,0
+PLBC.US,D,20230601,000000,33.205,33.23,33.02,33.09,12212,0
+PLBC.US,D,20230602,000000,32.99,34.795,32.99,34.6,17383,0
+PLBC.US,D,20230605,000000,34.64,35.13,33.56,35.05,4464,0
+PLBC.US,D,20230606,000000,35.32,37.06,35.32,36.19,21533,0
+PLBC.US,D,20230607,000000,36.55,36.68,36.08,36.38,24108,0
+PLBC.US,D,20230608,000000,36.95,38.38,36.3,37.48,18931,0
+PLBC.US,D,20230609,000000,37.07,37.56,36.83,36.83,10132,0
+PLBC.US,D,20230612,000000,37.15,37.72,36.66,37.06,9893,0
+PLBC.US,D,20230613,000000,37.435,37.435,36.83,36.83,13481,0
+PLBC.US,D,20230614,000000,36.65,37.75,36.65,37.01,19168,0
+PLBC.US,D,20230615,000000,37.25,37.6,36.86,37.24,17171,0
+PLBC.US,D,20230616,000000,37.42,37.42,36.65,37.2,25496,0
+PLBC.US,D,20230620,000000,36.95,37.83,36.59,37.34,29182,0
+PLBC.US,D,20230621,000000,37.1,37.66,36.96,37.14,43341,0
+PLBC.US,D,20230622,000000,37.05,37.58,36.88,37.04,45835,0
+PLBC.US,D,20230623,000000,37.27,37.33,33.91,34.13,654678,0
+PLBC.US,D,20230626,000000,35.8,35.8,34.41,35.45,20248,0
+PLBC.US,D,20230627,000000,36.3629,36.3629,35.5,36.1,11527,0
+PLBC.US,D,20230628,000000,36.17,37.02,36.05,36.93,13829,0
+PLBC.US,D,20230629,000000,37.07,37.2,35.96,36.205,9573,0
+PLBC.US,D,20230630,000000,36.63,36.63,35.455,35.69,8194,0
+PLBC.US,D,20230703,000000,35.94,36.14,35.94,36.14,3016,0
+PLBC.US,D,20230705,000000,37.06,37.18,36.23,36.84,10773,0
+PLBC.US,D,20230706,000000,35.3,36.45,35.3,35.9,14547,0
+PLBC.US,D,20230707,000000,36.5,36.5,35.77,35.9,27013,0
+PLBC.US,D,20230710,000000,36.305,36.305,35.705,35.97,6829,0
+PLBC.US,D,20230711,000000,35.61,35.89,34.81,35.08,13192,0
+PLBC.US,D,20230712,000000,35.91,35.91,35.11,35.18,6056,0
+PLBC.US,D,20230713,000000,35.9478,35.9799,35.57,35.57,7764,0
+PLBC.US,D,20230714,000000,35.6,36.105,35.6,35.74,6901,0
+PLBC.US,D,20230717,000000,36.33,36.33,35.615,35.73,5444,0
+PLBC.US,D,20230718,000000,36.01,36.72,36.01,36.4,14699,0
+PLBC.US,D,20230719,000000,36,36.48,36,36.01,10921,0
+PLBC.US,D,20230720,000000,36.32,36.32,35.13,36.06,11252,0
+PLBC.US,D,20230721,000000,36.29,36.29,35.76,35.79,7036,0
+PLBC.US,D,20230724,000000,35.74,36.22,35.74,36.07,12201,0
+PLBC.US,D,20230725,000000,35.95,36.335,35.63,35.77,2458,0
+PLBC.US,D,20230726,000000,36.15,36.52,36,36.2,16406,0
+PLBC.US,D,20230727,000000,36.04,36.19,35.73,35.91,7548,0
+PLBC.US,D,20230728,000000,36.265,36.265,35.96,35.96,4631,0
+PLBC.US,D,20230731,000000,35.97,36.23,35.88,36.18,10799,0
+PLBC.US,D,20230801,000000,35.91,36.15,35.91,36.08,6472,0
+PLBC.US,D,20230802,000000,35.83,36.32,35.78,36.08,2506,0
+PLBC.US,D,20230803,000000,35.2501,36.025,35.2501,35.93,6416,0
+PLBC.US,D,20230804,000000,36,36,35.93,35.93,2172,0
+PLBC.US,D,20230807,000000,35.8,36.105,35.8,35.99,5357,0
+PLBC.US,D,20230808,000000,35.5104,36,35.5104,35.99,2708,0
+PLBC.US,D,20230809,000000,36.15,36.15,35.76,35.76,3758,0
+PLBC.US,D,20230810,000000,35.67,35.92,35.55,35.92,4283,0
+PLBC.US,D,20230811,000000,35.96,35.96,35.49,35.69,5784,0
+PLBC.US,D,20230814,000000,35.7,35.7,34.88,34.88,5489,0
+PLBC.US,D,20230815,000000,34.5,34.5,33.22,33.32,8770,0
+PLBC.US,D,20230816,000000,33.06,33.649,32.68,33.21,7613,0
+PLBC.US,D,20230817,000000,33.21,33.91,33.21,33.91,3781,0
+PLBC.US,D,20230818,000000,33.64,36.05,33.64,35.87,21236,0
+PLBC.US,D,20230821,000000,35.56,35.56,34.79,35,3459,0
+PLBC.US,D,20230822,000000,35.18,35.18,34.8,34.8,5110,0
+PLBC.US,D,20230823,000000,34.83,34.9,34.811,34.85,3184,0
+PLBC.US,D,20230824,000000,35.3,35.33,34.6,34.66,4324,0
+PLBC.US,D,20230825,000000,34.81,34.96,34.6,34.83,9385,0
+PLBC.US,D,20230828,000000,34.24,34.85,34.12,34.81,4845,0
+PLBC.US,D,20230829,000000,34.8,35,34.05,35,4378,0
+PLBC.US,D,20230830,000000,34.91,35.29,34.59,34.71,7242,0
+PLBC.US,D,20230831,000000,35.01,35.7055,34.5701,34.94,16967,0
+PLBC.US,D,20230901,000000,35.01,35.32,34.86,34.86,10134,0
+PLBC.US,D,20230905,000000,34.74,35.195,34.06,34.06,7015,0
+PLBC.US,D,20230906,000000,34.25,34.25,32.99,32.99,7919,0
+PLBC.US,D,20230907,000000,32.9,34.085,32.12,32.97,28614,0
+PLBC.US,D,20230908,000000,33.36,33.7,33.305,33.7,3793,0
+PLBC.US,D,20230911,000000,33.5,34.18,32.76,32.76,11176,0
+PLBC.US,D,20230912,000000,32.75,33.67,32.75,33.49,5921,0
+PLBC.US,D,20230913,000000,33.25,34.39,32.8301,34.39,11022,0
+PLBC.US,D,20230914,000000,34.39,35.17,34.14,35.13,4212,0
+PLBC.US,D,20230915,000000,34.92,35.74,34.92,35.74,35646,0
+PLBC.US,D,20230918,000000,35.35,35.35,34.44,34.92,4174,0
+PLBC.US,D,20230919,000000,35.075,35.08,34.67,34.67,2584,0
+PLBC.US,D,20230920,000000,35.08,35.14,35.08,35.14,2962,0
+PLBC.US,D,20230921,000000,34.41,34.5829,34.15,34.2,6083,0
+PLBC.US,D,20230922,000000,34.31,35.05,34.291,35.05,3647,0
+PLBC.US,D,20230925,000000,34.6419,35.215,34.6419,35,6686,0
+PLBC.US,D,20230926,000000,34.73,35.14,34.73,34.75,4036,0
+PLBC.US,D,20230927,000000,35.4899,35.4899,34.8,34.83,5105,0
+PLBC.US,D,20230928,000000,34.63,35.15,34.63,34.65,2809,0
+PLBC.US,D,20230929,000000,34.52,34.7,34.14,34.14,6181,0
+PLBC.US,D,20231002,000000,34.14,34.14,33.72,33.74,4288,0
+PLBC.US,D,20231003,000000,33.56,34.46,33.41,34.17,7276,0
+PLBC.US,D,20231004,000000,34.21,34.77,34.11,34.11,7431,0
+PLBC.US,D,20231005,000000,34.33,34.33,33.81,33.81,10395,0
+PLBC.US,D,20231006,000000,33.67,34.15,33.42,33.5,9928,0
+PLBC.US,D,20231009,000000,33.41,33.6,33.06,33.6,12484,0
+PLBC.US,D,20231010,000000,34.35,34.71,34.32,34.32,5877,0
+PLBC.US,D,20231011,000000,34.76,35.5,34.745,34.83,13271,0
+PLBC.US,D,20231012,000000,34.83,35.2,34.4844,35.11,7360,0
+PLBC.US,D,20231013,000000,35.016,35.24,34.88,34.88,7602,0
+PLBC.US,D,20231016,000000,34.7,35.3,34.7,34.92,9680,0
+PLBC.US,D,20231017,000000,34.95,35.5,34.91,34.92,14039,0
+PLBC.US,D,20231018,000000,36.49,36.49,34.2301,35.49,20139,0
+PLBC.US,D,20231019,000000,35.01,35.285,33.92,34.4,8177,0
+PLBC.US,D,20231020,000000,34.61,34.84,34.1,34.71,7394,0
+PLBC.US,D,20231023,000000,34.54,34.6057,34.27,34.49,2543,0
+PLBC.US,D,20231024,000000,34.79,34.79,34.0568,34.5,12812,0
+PLBC.US,D,20231025,000000,34.32,34.32,34.24,34.24,2593,0
+PLBC.US,D,20231026,000000,34.65,35.05,34.65,34.99,8254,0
+PLBC.US,D,20231027,000000,34.51,34.99,34.51,34.72,4488,0
+PLBC.US,D,20231030,000000,34.5,34.79,34.5,34.79,11371,0
+PLBC.US,D,20231031,000000,34.013,34.25,34.013,34.15,6438,0
+PLBC.US,D,20231101,000000,34,34,33.79,33.79,4595,0
+PLBC.US,D,20231102,000000,34.435,34.435,33.9901,34.27,9743,0
+PLBC.US,D,20231103,000000,34.79,34.79,33.96,34.15,24075,0
+PLBC.US,D,20231106,000000,34.42,34.42,33.84,34.09,5886,0
+PLBC.US,D,20231107,000000,33.471,34,33.41,33.9,12571,0
+PLBC.US,D,20231108,000000,33.36,33.99,33.3,33.88,5983,0
+PLBC.US,D,20231109,000000,33.46,33.46,33.11,33.11,3139,0
+PLBC.US,D,20231110,000000,33.23,34.11,33.23,33.81,8802,0
+PLBC.US,D,20231113,000000,34.06,34.06,33.59,33.59,6627,0
+PLBC.US,D,20231114,000000,34,34.14,33.425,34.04,28955,0
+PLBC.US,D,20231115,000000,34.18,34.4999,33.91,33.92,10126,0
+PLBC.US,D,20231116,000000,34.7,34.7,34,34.49,6355,0
+PLBC.US,D,20231117,000000,34.48,34.48,33.61,34.2,21978,0
+PLBC.US,D,20231120,000000,34.35,34.37,34,34.33,7965,0
+PLBC.US,D,20231121,000000,33.96,34.83,33.77,33.86,9332,0
+PLBC.US,D,20231122,000000,33.85,33.91,33.85,33.91,4402,0
+PLBC.US,D,20231124,000000,34.12,34.12,33.97,34,4415,0
+PLBC.US,D,20231127,000000,33.77,34.1,33.77,33.8,10520,0
+PLBC.US,D,20231128,000000,33.59,33.71,33.374,33.66,3633,0
+PLBC.US,D,20231129,000000,33,34.05,33,34.05,5277,0
+PLBC.US,D,20231130,000000,33.97,34.05,32.56,33.59,11469,0
+PLBC.US,D,20231201,000000,34.11,34.445,33.5068,33.91,30369,0
+PLBC.US,D,20231204,000000,34.2,35.74,34.01,35.74,40376,0
+PLBC.US,D,20231205,000000,35.89,37.69,35.89,37.6,10871,0
+PLBC.US,D,20231206,000000,36.73,38.2,36.73,38.18,10805,0
+PLBC.US,D,20231207,000000,37.9297,38.98,37.8,38.28,16483,0
+PLBC.US,D,20231208,000000,38.8962,39.22,38.765,39.22,7419,0
+PLBC.US,D,20231211,000000,39,39.39,38.7918,38.85,6726,0
+PLBC.US,D,20231212,000000,39.0675,39.605,38.91,39.44,9514,0
+PLBC.US,D,20231213,000000,39.87,40.25,39.26,39.95,39876,0
+PLBC.US,D,20231214,000000,40.04,40.52,38.44,38.55,14632,0
+PLBC.US,D,20231215,000000,38.61,40,38.61,39.84,66857,0
+PLBC.US,D,20231218,000000,40,41,39.91,40.72,9273,0
+PLBC.US,D,20231219,000000,41.94,42.79,41.94,42.79,15902,0
+PLBC.US,D,20231220,000000,43,44.09,42.86,43.01,18520,0
+PLBC.US,D,20231221,000000,41.8548,42.73,41.8548,42.62,4945,0
+PLBC.US,D,20231222,000000,44.12,45,43.87,45,8225,0
+PLBC.US,D,20231226,000000,44.14,44.76,43.635,44,19010,0
+PLBC.US,D,20231227,000000,43.95,43.95,41.51,41.99,15341,0
+PLBC.US,D,20231228,000000,41.52,41.79,41.02,41.39,7482,0
+PLBC.US,D,20231229,000000,41.16,41.35,41.16,41.35,4600,0
+PLBC.US,D,20240102,000000,41.495,41.95,41.31,41.31,6488,0
+PLBC.US,D,20240103,000000,41.39,41.99,40.1,40.1,9571,0
+PLBC.US,D,20240104,000000,40.48,40.695,39.31,39.31,6503,0
+PLBC.US,D,20240105,000000,39.01,39.95,38.86,38.86,19180,0
+PLBC.US,D,20240108,000000,38.75,38.75,37.36,38.24,11629,0
+PLBC.US,D,20240109,000000,38.2,38.2,37.57,37.57,4173,0
+PLBC.US,D,20240110,000000,37.708,38,37.0806,37.92,14856,0
+PLBC.US,D,20240111,000000,36.25,37.82,36.25,37.78,6194,0
+PLBC.US,D,20240112,000000,38.14,38.49,37.4967,37.6,7528,0
+PLBC.US,D,20240116,000000,37.87,37.87,37.4,37.6,8271,0
+PLBC.US,D,20240117,000000,37.01,37.89,37.01,37.44,18033,0
+PLBC.US,D,20240118,000000,36.9,37.88,36.9,37.88,2981,0
+PLBC.US,D,20240119,000000,38.83,38.87,37.91,38.87,6382,0
+PLBC.US,D,20240122,000000,38.46,40.27,38.46,40.27,6992,0
+PLBC.US,D,20240123,000000,40.47,40.47,38.93,39.14,10147,0
+PLBC.US,D,20240124,000000,38.3904,39.39,38.3904,38.8,9198,0
+PLBC.US,D,20240125,000000,39.12,39.54,38.84,38.84,5660,0
+PLBC.US,D,20240126,000000,39.25,39.25,38.32,38.83,2475,0
+PLBC.US,D,20240129,000000,39.25,39.25,39.25,39.25,3185,0
+PLBC.US,D,20240130,000000,39.25,39.25,38.42,38.42,3740,0
+PLBC.US,D,20240131,000000,38.722,38.722,35.28,35.28,8590,0
+PLBC.US,D,20240201,000000,36.075,37.811,36.075,37.21,7560,0
+PLBC.US,D,20240202,000000,36.31,37.9,36.31,36.56,6073,0
+PLBC.US,D,20240205,000000,36.65,36.65,35.5,36.19,13101,0
+PLBC.US,D,20240206,000000,35.73,36.33,35.73,36.31,3060,0
+PLBC.US,D,20240207,000000,36.42,36.97,36,36.95,10545,0
+PLBC.US,D,20240208,000000,36.91,36.96,36.1,36.1,8541,0
+PLBC.US,D,20240209,000000,36.2,36.8,36.125,36.58,8938,0
+PLBC.US,D,20240212,000000,37.2999,37.2999,36.32,36.32,5960,0
+PLBC.US,D,20240213,000000,35.96,36.41,35.04,35.06,14743,0
+PLBC.US,D,20240214,000000,35.58,35.6,34.545,35.48,6832,0
+PLBC.US,D,20240215,000000,35.6,37.27,35.57,36.52,7697,0
+PLBC.US,D,20240216,000000,36.85,37,35.6,35.6,7815,0
+PLBC.US,D,20240220,000000,36.25,36.25,34.05,34.11,9002,0
+PLBC.US,D,20240221,000000,34.38,34.7,34.05,34.07,3860,0
+PLBC.US,D,20240222,000000,34.05,34.34,33.825,34.03,7852,0
+PLBC.US,D,20240223,000000,34.355,34.355,33.96,33.96,3515,0
+PLBC.US,D,20240226,000000,33.55,34.685,33.55,34.11,6882,0
+PLBC.US,D,20240227,000000,34.57,34.57,33.65,34.19,4814,0
+PLBC.US,D,20240228,000000,33.99,33.99,33.96,33.96,2800,0
+PLBC.US,D,20240229,000000,34.49,34.8799,34.49,34.84,5302,0
+PLBC.US,D,20240301,000000,34.7,34.8693,34.12,34.12,5772,0
+PLBC.US,D,20240304,000000,34.25,34.25,33.62,34.08,4130,0
+PLBC.US,D,20240305,000000,34.4,34.4,34.4,34.4,1463,0
+PLBC.US,D,20240307,000000,34.63,34.65,33.97,34.65,2904,0
+PLBC.US,D,20240308,000000,34.87,34.87,34.105,34.53,4392,0
+PLBC.US,D,20240311,000000,34.35,34.35,34.33,34.33,1760,0
+PLBC.US,D,20240313,000000,35.11,35.11,35.03,35.1,4104,0
+PLBC.US,D,20240314,000000,35.0108,35.0108,33.555,33.9,12921,0
+PLBC.US,D,20240315,000000,33.51,33.6,33.11,33.5,25497,0
+PLBC.US,D,20240318,000000,33.805,34.77,33.805,34.14,3969,0
+PLBC.US,D,20240319,000000,34.75,34.94,34.61,34.61,3924,0
+PLBC.US,D,20240320,000000,34.4365,35,34.15,34.91,6631,0
+PLBC.US,D,20240321,000000,35,35.88,35,35.7,10314,0
+PLBC.US,D,20240322,000000,35.685,35.685,35.28,35.28,2445,0
+PLBC.US,D,20240325,000000,36.12,36.12,35.41,35.41,2981,0
+PLBC.US,D,20240326,000000,35.31,35.42,35.25,35.26,10484,0
+PLBC.US,D,20240327,000000,36.34,36.5,36.34,36.5,3810,0
+PLBC.US,D,20240328,000000,35.532,37.43,35.532,36.79,6756,0
+PLBC.US,D,20240401,000000,37.1,37.44,36.19,36.19,3362,0
+PLBC.US,D,20240402,000000,36.625,36.625,35.25,35.48,10638,0
+PLBC.US,D,20240403,000000,35.375,35.66,35.15,35.66,4408,0
+PLBC.US,D,20240404,000000,36.31,37.4,36.28,36.44,4879,0
+PLBC.US,D,20240405,000000,36.17,36.18,36.17,36.18,1511,0
+PLBC.US,D,20240408,000000,36.44,37.45,36.38,37.07,4270,0
+PLBC.US,D,20240409,000000,37.45,37.45,36.15,36.15,2880,0
+PLBC.US,D,20240410,000000,35.57,36.27,34.8,35.4,8102,0
+PLBC.US,D,20240411,000000,35.99,36.17,34.9,35.1,8243,0
+PLBC.US,D,20240412,000000,35.34,35.34,34.98,35.11,6140,0
+PLBC.US,D,20240415,000000,34.85,35.26,34.85,34.92,2521,0
+PLBC.US,D,20240416,000000,34.93,34.93,34.93,34.93,1305,0
+PLBC.US,D,20240417,000000,34.91,35.75,34.91,35.26,15677,0
+PLBC.US,D,20240418,000000,35.01,35.35,35.01,35.35,6053,0
+PLBC.US,D,20240419,000000,35.02,35.48,35.02,35.48,4048,0
+PLBC.US,D,20240422,000000,35.6,35.66,35.6,35.66,3127,0
+PLBC.US,D,20240423,000000,34.9445,35.3,34.9445,35.14,5479,0
+PLBC.US,D,20240424,000000,35.15,35.17,35.15,35.15,4039,0
+PLBC.US,D,20240425,000000,35.05,35.08,34.9,35.04,12097,0
+PLBC.US,D,20240426,000000,34.9,35.32,34.9,35.32,4116,0
+PLBC.US,D,20240429,000000,35.25,35.47,35.25,35.47,8300,0
+PLBC.US,D,20240430,000000,35.2,35.46,35.01,35.16,8734,0
+PLBC.US,D,20240501,000000,36.02,36.25,35.155,35.9,5069,0
+PLBC.US,D,20240502,000000,36.1,36.19,35.73,35.73,5063,0
+PLBC.US,D,20240503,000000,36,36.19,35.7701,36.19,11679,0
+PLBC.US,D,20240506,000000,36,36.45,36,36.22,4252,0
+PLBC.US,D,20240507,000000,35,35.93,35,35.32,6676,0
+PLBC.US,D,20240508,000000,35.28,35.28,35.23,35.23,2177,0
+PLBC.US,D,20240509,000000,35.02,35.18,35.02,35.18,4254,0
+PLBC.US,D,20240510,000000,35.2,35.2,35.2,35.2,1924,0
+PLBC.US,D,20240513,000000,35.22,35.22,34.975,35.09,4358,0
+PLBC.US,D,20240514,000000,35.075,35.075,35.06,35.06,4411,0
+PLBC.US,D,20240515,000000,35.24,35.46,34.865,35.12,4672,0
+PLBC.US,D,20240516,000000,35,35.38,35,35.38,4684,0
+PLBC.US,D,20240517,000000,35.41,35.41,34.95,35.16,4390,0
+PLBC.US,D,20240520,000000,35.2926,35.65,35.23,35.59,5124,0
+PLBC.US,D,20240521,000000,35.35,35.84,35.05,35.23,4655,0
+PLBC.US,D,20240522,000000,35.26,35.77,35.26,35.76,3923,0
+PLBC.US,D,20240523,000000,35.46,35.65,35.28,35.28,6029,0
+PLBC.US,D,20240524,000000,35.47,35.82,35.47,35.54,3176,0
+PLBC.US,D,20240528,000000,35.304,35.38,34.92,34.92,4756,0
+PLBC.US,D,20240529,000000,34.92,34.92,34.53,34.53,3954,0
+PLBC.US,D,20240530,000000,34.78,34.78,34.78,34.78,2476,0
+PLBC.US,D,20240531,000000,35.01,35.125,34.61,34.92,5245,0
+PLBC.US,D,20240603,000000,35.19,35.19,34.55,34.55,6321,0
+PLBC.US,D,20240604,000000,34.48,34.98,34.48,34.69,2368,0
+PLBC.US,D,20240605,000000,34.51,34.79,34.5,34.79,3870,0
+PLBC.US,D,20240606,000000,35.1599,35.1599,34.62,34.62,3227,0
+PLBC.US,D,20240607,000000,34.48,34.9,34.48,34.66,2905,0
+PLBC.US,D,20240610,000000,34.49,34.85,34.48,34.85,7798,0
+PLBC.US,D,20240611,000000,34.0301,34.23,34.0301,34.23,3581,0
+PLBC.US,D,20240612,000000,34.53,35.1,34.53,35.1,5931,0
+PLBC.US,D,20240613,000000,35,35.38,35,35.06,7947,0
+PLBC.US,D,20240614,000000,35.24,35.37,34.463,35.18,5666,0
+PLBC.US,D,20240617,000000,35.2,35.2,34.86,34.98,2897,0
+PLBC.US,D,20240618,000000,34.37,34.37,34.37,34.37,4427,0
+PLBC.US,D,20240620,000000,34.15,35.2,33.47,33.47,12766,0
+PLBC.US,D,20240621,000000,33.46,34,32.51,32.51,21454,0
+PLBC.US,D,20240624,000000,32.77,33.57,32.55,32.6,34525,0
+PLBC.US,D,20240625,000000,32.5,33.5,32.5,33.36,5252,0
+PLBC.US,D,20240626,000000,33.55,33.98,33.1658,33.49,7969,0
+PLBC.US,D,20240627,000000,33.93,34.29,33.93,34.27,3941,0
+PLBC.US,D,20240628,000000,34.01,35.98,34,35.98,75888,0
+PLBC.US,D,20240701,000000,35.45,35.45,34.79,35.33,11802,0
+PLBC.US,D,20240702,000000,34.71,34.94,34.71,34.91,2730,0
+PLBC.US,D,20240703,000000,35.17,35.17,34.9603,34.97,1962,0
+PLBC.US,D,20240705,000000,35.17,35.17,33.26,33.27,19224,0
+PLBC.US,D,20240708,000000,34.29,34.53,34.0001,34.53,13119,0
+PLBC.US,D,20240709,000000,34.25,34.61,34.04,34.41,5203,0
+PLBC.US,D,20240710,000000,34.63,34.82,33.84,34.78,4324,0
+PLBC.US,D,20240711,000000,35.24,37.32,35.16,37.32,14947,0
+PLBC.US,D,20240712,000000,37.82,38.03,36.83,37.58,11211,0
+PLBC.US,D,20240715,000000,37.97,39.12,37.5,39.12,9292,0
+PLBC.US,D,20240716,000000,39.25,40.69,39.25,40.45,31747,0
+PLBC.US,D,20240717,000000,36.05,40.73,36.05,40.73,18621,0
+PLBC.US,D,20240718,000000,39.1,39.92,39.1,39.9,5601,0
+PLBC.US,D,20240719,000000,39.97,40.93,39.97,40.64,7082,0
+PLBC.US,D,20240722,000000,40.79,41.95,40.79,41.74,17788,0
+PLBC.US,D,20240723,000000,41.73,42.45,41.64,41.64,28726,0
+PLBC.US,D,20240724,000000,41.99,42.15,41.5,41.8,8756,0
+PLBC.US,D,20240725,000000,42.01,42.59,41.5,42.59,17803,0
+PLBC.US,D,20240726,000000,42.95,42.95,42.235,42.73,10810,0
+PLBC.US,D,20240729,000000,42.55,42.55,42.35,42.35,4706,0
+PLBC.US,D,20240730,000000,42.29,42.73,42.12,42.7,5317,0
+PLBC.US,D,20240731,000000,42.66,43.35,42.59,43.27,14399,0
+PLBC.US,D,20240801,000000,42.5994,42.5994,40.28,40.28,8898,0
+PLBC.US,D,20240802,000000,39.94,40.64,39,40.64,12802,0
+PLBC.US,D,20240805,000000,40,40,38.62,38.7,12535,0
+PLBC.US,D,20240806,000000,38.6,38.6,38.21,38.35,8871,0
+PLBC.US,D,20240807,000000,37.94,37.94,37.36,37.36,3377,0
+PLBC.US,D,20240808,000000,37.62,38.02,35.76,37.64,33016,0
+PLBC.US,D,20240809,000000,36.09,36.09,36.09,36.09,2774,0
+PLBC.US,D,20240812,000000,36.09,36.56,36.09,36.56,5423,0
+PLBC.US,D,20240813,000000,36.475,37.28,36.36,36.8,13583,0
+PLBC.US,D,20240814,000000,36.58,37.16,36.58,37.16,4918,0
+PLBC.US,D,20240815,000000,37.85,39.5625,37.625,39.52,10940,0
+PLBC.US,D,20240816,000000,39.47,40.3,38.77,38.85,27570,0
+PLBC.US,D,20240819,000000,39.22,39.5,38.55,38.99,16077,0
+PLBC.US,D,20240820,000000,38.67,38.67,37.92,37.92,4376,0
+PLBC.US,D,20240821,000000,38.52,38.52,38.12,38.12,2212,0
+PLBC.US,D,20240822,000000,37.3,37.39,37.3,37.35,1676,0
+PLBC.US,D,20240823,000000,37.7776,39.86,37.7776,39.51,12140,0
+PLBC.US,D,20240826,000000,39.6075,41.4,39.6075,41.22,15012,0
+PLBC.US,D,20240827,000000,41.4,41.55,40.25,40.26,6301,0
+PLBC.US,D,20240828,000000,40.85,40.85,40.39,40.39,2548,0
+PLBC.US,D,20240829,000000,41.02,41.35,40.99,40.99,3788,0
+PLBC.US,D,20240830,000000,40.65,40.79,40.65,40.79,1934,0
+PLBC.US,D,20240903,000000,39.23,39.98,38.99,39.98,6501,0
+PLBC.US,D,20240904,000000,40.1,40.1,40.1,40.1,1647,0
+PLBC.US,D,20240905,000000,40.03,41.1399,39.79,39.79,2472,0
+PLBC.US,D,20240906,000000,39.7412,40.78,39.37,39.63,4609,0
+PLBC.US,D,20240909,000000,39.85,40.5,39.713,40.36,7536,0
+PLBC.US,D,20240910,000000,40.74,40.74,40.55,40.55,4519,0
+PLBC.US,D,20240912,000000,41,41.37,41,41.2,6449,0
+PLBC.US,D,20240913,000000,41.25,42.4,40.6,41.32,16099,0
+PLBC.US,D,20240916,000000,41.32,41.43,40.9,40.9,23190,0
+PLBC.US,D,20240917,000000,40.9,42,40.9,41.75,9837,0
+PLBC.US,D,20240918,000000,42.55,43,41.63,41.63,7276,0
+PLBC.US,D,20240919,000000,42.35,43.7592,42.35,43.33,6600,0
+PLBC.US,D,20240920,000000,42.41,42.725,40.74,40.74,54372,0
+PLBC.US,D,20240923,000000,41.1,43.16,41.05,43.13,16637,0
+PLBC.US,D,20240924,000000,43.2,43.2,41.33,42.22,18253,0
+PLBC.US,D,20240925,000000,41.88,42.035,41.39,41.8,12470,0
+PLBC.US,D,20240926,000000,42.1,42.1,39.59,39.74,15956,0
+PLBC.US,D,20240927,000000,39.87,41.8,39.87,41.44,19392,0
+PLBC.US,D,20240930,000000,41.45,41.85,40.29,40.78,7499,0
+PLBC.US,D,20241001,000000,40.75,41.66,40.53,40.7,12029,0
+PLBC.US,D,20241002,000000,40.96,40.96,39.05,39.05,8731,0
+PLBC.US,D,20241003,000000,39.05,39.265,38.4,38.4,10112,0
+PLBC.US,D,20241004,000000,39,39.82,39,39.64,14266,0
+PLBC.US,D,20241007,000000,39.5,39.7052,39.03,39.34,11181,0
+PLBC.US,D,20241008,000000,39.3,39.3,37.87,38.03,19464,0
+PLBC.US,D,20241009,000000,37.6869,39,37.6869,38.82,14026,0
+PLBC.US,D,20241010,000000,38.34,38.67,38.34,38.53,12380,0
+PLBC.US,D,20241011,000000,38.6,39.3,37.76,39.3,23644,0
+PLBC.US,D,20241014,000000,39.05,39.35,38.675,39.35,7954,0
+PLBC.US,D,20241015,000000,39.55,40.29,39.55,39.83,8760,0
+PLBC.US,D,20241016,000000,40,42.4967,39.977,41.52,35345,0
+PLBC.US,D,20241017,000000,41.75,42.92,41.5551,42.78,20231,0
+PLBC.US,D,20241018,000000,43,43.22,42.7,43.09,10813,0
+PLBC.US,D,20241021,000000,42.5,43.3,42.5,42.96,18725,0
+PLBC.US,D,20241022,000000,42.89,43.296,42.26,42.5,23647,0
+PLBC.US,D,20241023,000000,42.5,43.05,42.5,43.05,7708,0
+PLBC.US,D,20241024,000000,41.6301,42.85,41.62,42.16,5955,0
+PLBC.US,D,20241025,000000,42.3,42.3,40.25,40.35,10625,0
+PLBC.US,D,20241028,000000,40.4844,42.665,40.4844,42.65,17448,0
+PLBC.US,D,20241029,000000,41.89,42.73,41.89,42.56,6514,0
+PLBC.US,D,20241030,000000,42.2,43.13,42.1,42.36,16282,0
+PLBC.US,D,20241031,000000,42.46,42.9399,41.51,41.51,9815,0
+PLBC.US,D,20241101,000000,41.62,42.1799,41.09,41.15,8986,0
+PLBC.US,D,20241104,000000,40.8,42,40.13,41.81,7563,0
+PLBC.US,D,20241105,000000,41.8,42.74,41.8,42.4,20365,0
+PLBC.US,D,20241106,000000,43.44,46.75,43.44,45.4,45000,0
+PLBC.US,D,20241107,000000,45.47,45.47,43.26,43.71,24484,0
+PLBC.US,D,20241108,000000,42.9999,45.29,42.9999,45.09,22896,0
+PLBC.US,D,20241111,000000,45.35,45.755,44.68,45.11,22505,0
+PLBC.US,D,20241112,000000,45.16,45.75,44.91,45.54,13817,0
+PLBC.US,D,20241113,000000,45.78,46.605,45.48,45.9,15950,0
+PLBC.US,D,20241114,000000,46.03,46.9,46.03,46.2,12642,0
+PLBC.US,D,20241115,000000,46.41,47.19,46.41,47,17232,0
+PLBC.US,D,20241118,000000,47.43,47.555,47.25,47.25,8783,0
+PLBC.US,D,20241119,000000,46.81,47.42,46.49,47.06,8621,0
+PLBC.US,D,20241120,000000,47.17,47.17,45.62,46.49,9023,0
+PLBC.US,D,20241121,000000,46.48,47.36,46.48,46.93,10430,0
+PLBC.US,D,20241122,000000,47.33,47.53,47.33,47.53,4497,0
+PLBC.US,D,20241125,000000,47.75,48.55,47.64,48.1,12828,0
+PLBC.US,D,20241126,000000,47.65,48.02,47.425,48,7741,0
+PLBC.US,D,20241127,000000,48.54,49.74,48.54,49.46,11425,0
+PLBC.US,D,20241129,000000,51.33,51.33,48.83,50.1,6763,0
+PLBC.US,D,20241202,000000,49.88,50.5,49.75,49.88,8271,0
+PLBC.US,D,20241203,000000,50.42,50.45,48.93,49.4,12906,0
+PLBC.US,D,20241204,000000,48.7501,49.2384,48.75,49,4609,0
+PLBC.US,D,20241205,000000,49.19,49.84,48.82,49.83,9207,0
+PLBC.US,D,20241206,000000,49.5,49.5,49.5,49.5,3871,0
+PLBC.US,D,20241209,000000,49.83,49.83,48.55,48.55,7259,0
+PLBC.US,D,20241210,000000,48.13,49.0037,48.11,48.55,10825,0
+PLBC.US,D,20241211,000000,48.7,49.3,48.7,49.3,11282,0
+PLBC.US,D,20241212,000000,49.5,49.63,48.85,48.85,5287,0
+PLBC.US,D,20241213,000000,47.6766,48.93,47.6766,48.86,4444,0
+PLBC.US,D,20241216,000000,48.9,49.14,48.84,49.14,10118,0
+PLBC.US,D,20241217,000000,48.61,49.18,48.38,49,8394,0
+PLBC.US,D,20241218,000000,48.8,49.27,46.04,46.04,11024,0
+PLBC.US,D,20241219,000000,46.23,46.84,45.5948,46.18,12556,0
+PLBC.US,D,20241220,000000,45.24,48.95,45.24,48.65,48783,0
+PLBC.US,D,20241223,000000,48.93,48.93,47.015,47.64,10577,0
+PLBC.US,D,20241224,000000,47.23,48.17,47.23,48.1,4165,0
+PLBC.US,D,20241226,000000,47.65,48.47,47.65,48.3,5541,0
+PLBC.US,D,20241227,000000,46.01,48.18,46.01,46.96,6569,0
+PLBC.US,D,20241230,000000,46.99,47.83,46.25,47.16,15511,0
+PLBC.US,D,20241231,000000,47.1,47.29,47.1,47.26,3968,0
+PLBC.US,D,20250102,000000,47.19,48.6,45.4045,46.03,13117,0
+PLBC.US,D,20250103,000000,46.36,47.0424,45.76,46.2,7632,0
+PLBC.US,D,20250106,000000,46,46.03,44.1234,44.32,12489,0
+PLBC.US,D,20250107,000000,45.08,45.295,43.79,44.23,8426,0
+PLBC.US,D,20250108,000000,43.66,43.78,43.56,43.59,4481,0
+PLBC.US,D,20250110,000000,44.4,44.4,41.9,42.4,13133,0
+PLBC.US,D,20250113,000000,42.75,44.15,42.75,44.1,12966,0
+PLBC.US,D,20250114,000000,44.44,44.73,43.56,44.73,12462,0
+PLBC.US,D,20250115,000000,44.86,47.0299,44.86,46.6,17864,0
+PLBC.US,D,20250116,000000,46.7,46.945,45.58,45.58,5410,0
+PLBC.US,D,20250117,000000,45.3,47.08,45.14,46.94,10188,0
+PLBC.US,D,20250121,000000,46.94,48.5499,46.55,46.69,10941,0
+PLBC.US,D,20250122,000000,46.26,46.73,45.56,46.03,9059,0
+PLBC.US,D,20250123,000000,45.61,46.405,45.61,46.07,9339,0
+PLBC.US,D,20250124,000000,46.37,46.865,45.94,46.47,8626,0
+PLBC.US,D,20250127,000000,47.22,48.25,47.22,48.2,23388,0
+PLBC.US,D,20250128,000000,48.4206,48.44,47.75,47.76,5389,0
+PLBC.US,D,20250129,000000,47.75,48.09,46.6,47.17,32598,0
+PLBC.US,D,20250130,000000,47.64,47.64,46.44,47.25,10173,0
+PLBC.US,D,20250131,000000,46.55,47.61,45.6,45.6,13217,0
+PLBC.US,D,20250203,000000,44.7,45.65,44.345,45.5,14897,0
+PLBC.US,D,20250204,000000,45.01,46.25,45.01,46.19,11903,0
+PLBC.US,D,20250205,000000,45.0001,46.5799,45.0001,46.45,11998,0
+PLBC.US,D,20250206,000000,45.96,46.78,45.96,46.78,5343,0
+PLBC.US,D,20250207,000000,46.31,46.31,45.05,45.35,10267,0
+PLBC.US,D,20250210,000000,46.03,46.43,46.03,46.12,5547,0
+PLBC.US,D,20250211,000000,46.28,46.94,46.25,46.68,7631,0
+PLBC.US,D,20250212,000000,46.28,46.75,45.56,45.56,6484,0
+PLBC.US,D,20250213,000000,45.68,46.6027,44.433,45.08,10730,0
+PLBC.US,D,20250214,000000,44.995,45.22,44.87,45.22,3878,0
+PLBC.US,D,20250218,000000,45.39,46.11,45.39,46.1,16564,0
+PLBC.US,D,20250219,000000,45.8,45.88,45.4009,45.88,3545,0
+PLBC.US,D,20250220,000000,45.46,45.8446,44.37,44.95,7446,0
+PLBC.US,D,20250221,000000,45.77,45.77,44.24,44.24,6812,0
+PLBC.US,D,20250224,000000,44.18,44.45,44.12,44.45,4650,0
+PLBC.US,D,20250225,000000,44.74,45.82,44.11,45.38,10184,0
+PLBC.US,D,20250226,000000,45.24,45.24,43.7,44.09,7043,0
+PLBC.US,D,20250227,000000,44.09,45,44.09,44.63,5270,0
+PLBC.US,D,20250228,000000,45.24,45.96,44.325,45.96,10014,0
+PLBC.US,D,20250303,000000,45.99,46,44.234,44.54,10838,0
+PLBC.US,D,20250304,000000,44.65,44.7,43.7601,43.99,6697,0
+PLBC.US,D,20250305,000000,44.675,44.675,43.84,43.92,8237,0
+PLBC.US,D,20250306,000000,42.8801,43.811,42.8801,43.74,3959,0
+PLBC.US,D,20250307,000000,43.25,44.37,43.25,44.07,8404,0
+PLBC.US,D,20250310,000000,43.04,43.515,42.9,43.11,6060,0
+PLBC.US,D,20250311,000000,43.14,43.6,42.9375,43.3,7022,0
+PLBC.US,D,20250312,000000,42.795,43.18,42.44,42.92,6611,0
+PLBC.US,D,20250313,000000,42.92,42.92,41.5,41.9,7789,0
+PLBC.US,D,20250314,000000,42.7,42.7,41.25,42.38,17971,0
+PLBC.US,D,20250317,000000,44.92,44.92,42.49,42.49,10707,0
+PLBC.US,D,20250318,000000,42.69,42.69,41.71,42.55,12655,0
+PLBC.US,D,20250319,000000,42.5,43.775,42.5,43.22,14733,0
+PLBC.US,D,20250320,000000,42.9,44.4,42.9,44.4,7851,0
+PLBC.US,D,20250321,000000,43.72,44.4357,42.27,42.66,57593,0
+PLBC.US,D,20250324,000000,43.3204,43.69,43.3204,43.69,5709,0
+PLBC.US,D,20250325,000000,43.2,43.83,42.7601,43.43,8320,0
+PLBC.US,D,20250326,000000,43.07,43.5,42.79,43.5,3522,0
+PLBC.US,D,20250327,000000,43.86,43.86,43.415,43.415,6889,0
+PLBC.US,D,20250328,000000,43.71,43.71,42.34,42.82,8538,0
+PLBC.US,D,20250331,000000,42.93,43.27,42.93,43.27,7244,0
+PLBC.US,D,20250401,000000,43.99,43.99,42.9,43.49,8029,0
+PLBC.US,D,20250402,000000,43.48,43.48,42.5,43.38,6972,0
+PLBC.US,D,20250403,000000,42,42.215,41.06,41.61,11135,0
+PLBC.US,D,20250404,000000,40.5,43.18,40.5,43,18371,0
+PLBC.US,D,20250407,000000,41.4,43.48,39.8901,42.2,15068,0
+PLBC.US,D,20250408,000000,41.85,42.58,41.245,41.81,21700,0
+PLBC.US,D,20250409,000000,41.62,45.41,40.39,42.38,38138,0
+PLBC.US,D,20250410,000000,41.42,41.42,38.71,40.03,8104,0
+PLBC.US,D,20250411,000000,39.9344,40.3302,39.22,39.98,5699,0
+PLBC.US,D,20250414,000000,40,40.7,39.01,40.4,11024,0
+PLBC.US,D,20250415,000000,41,41,40.4,40.59,9939,0
+PLBC.US,D,20250416,000000,42,42,39.81,39.89,32852,0
+PLBC.US,D,20250417,000000,39.88,41.315,39.88,41.08,11966,0
+PLBC.US,D,20250421,000000,40.83,40.91,40.07,40.67,8073,0
+PLBC.US,D,20250422,000000,40.83,42.635,40.83,42.63,8548,0
+PLBC.US,D,20250423,000000,43.02,43.02,41.28,41.28,12860,0
+PLBC.US,D,20250424,000000,41.5,43,41,42.96,19546,0
+PLBC.US,D,20250425,000000,41.6586,42.39,41.56,42.39,7243,0
+PLBC.US,D,20250428,000000,42.39,42.39,41.6,42.15,6184,0
+PLBC.US,D,20250429,000000,42.06,43.11,41.575,42.6,9684,0
+PLBC.US,D,20250430,000000,42,44.09,41.5,44.09,16980,0
+PLBC.US,D,20250501,000000,41.65,43.64,41.65,42.83,10848,0
+PLBC.US,D,20250502,000000,42.85,44,42.85,43.55,61381,0
+PLBC.US,D,20250505,000000,42.85,44.05,42.41,43.83,40724,0
+PLBC.US,D,20250506,000000,42.8739,44.79,42.8739,44.02,7986,0
+PLBC.US,D,20250507,000000,45.35,45.7692,43.46,43.7,10187,0
+PLBC.US,D,20250508,000000,43.7,44.075,43.53,43.53,5855,0
+PLBC.US,D,20250509,000000,43.43,44.005,43.15,43.93,10339,0
+PLBC.US,D,20250512,000000,44.63,46.3299,44.5,45.4,12381,0
+PLBC.US,D,20250513,000000,45.87,45.9,45.14,45.14,7431,0
+PLBC.US,D,20250514,000000,44.3371,45.18,44.3371,45.18,5691,0
+PLBC.US,D,20250515,000000,45.4,46.94,45.4,46.93,9928,0
+PLBC.US,D,20250516,000000,46.71,46.71,45.03,45.03,7423,0
+PLBC.US,D,20250519,000000,44.62,44.62,44.62,44.62,2791,0
+PLBC.US,D,20250520,000000,45.37,46.25,45.37,45.64,12547,0
+PLBC.US,D,20250521,000000,45.62,45.62,43.4,43.4,8524,0
+PLBC.US,D,20250522,000000,43.4,45.4,43.38,43.93,5965,0
+PLBC.US,D,20250523,000000,43,43.73,43,43.73,5474,0
+PLBC.US,D,20250527,000000,44.07,44.355,44.07,44.07,3586,0
+PLBC.US,D,20250528,000000,43.96,44.29,43.05,43.51,9756,0
+PLBC.US,D,20250529,000000,44.5395,44.8415,43.48,43.48,3828,0
+PLBC.US,D,20250530,000000,44.65,44.65,43.1,43.53,9210,0
+PLBC.US,D,20250602,000000,42.905,43.06,42.4,42.88,11207,0
+PLBC.US,D,20250603,000000,42.5,43.32,42.2001,42.81,10126,0
+PLBC.US,D,20250604,000000,42.42,42.42,41.92,42.38,9697,0
+PLBC.US,D,20250605,000000,42.18,42.39,42.175,42.39,4870,0
+PLBC.US,D,20250606,000000,43.08,43.08,41.35,42.7,15506,0
+PLBC.US,D,20250609,000000,42.7,43.24,42.0001,42.95,15263,0
+PLBC.US,D,20250610,000000,43.42,43.42,42.98,43.13,6977,0
+PLBC.US,D,20250611,000000,43.7222,44.46,42.915,43.62,10030,0
+PLBC.US,D,20250612,000000,44.2596,44.2596,43.75,44.15,6906,0
+PLBC.US,D,20250613,000000,44.11,44.11,41.93,42.08,16032,0
+PLBC.US,D,20250616,000000,42.1,42.48,42.08,42.48,8743,0
+PLBC.US,D,20250617,000000,42.48,43.06,41.5001,41.57,6335,0
+PLBC.US,D,20250618,000000,43.19,43.19,41.55,42.33,4339,0
+PLBC.US,D,20250620,000000,42.94,42.94,41.95,41.97,13046,0
+PLBC.US,D,20250623,000000,41.97,43.18,41.94,43.18,11261,0
+PLBC.US,D,20250624,000000,43.15,43.85,43.04,43.85,7309,0
+PLBC.US,D,20250625,000000,43.44,43.44,41.208,43.23,13653,0
+PLBC.US,D,20250626,000000,43.77,43.96,43.3755,43.94,9559,0
+PLBC.US,D,20250627,000000,44,45.5,43.9,44.44,35701,0
+PLBC.US,D,20250630,000000,44.73,45.62,44.46,44.46,9405,0
+PLBC.US,D,20250701,000000,45,47.4756,44.95,46.92,49667,0
+PLBC.US,D,20250702,000000,47.2,49.47,46.81,47.52,30822,0
+PLBC.US,D,20250703,000000,47.41,47.6002,47.02,47.5,15757,0
+PLBC.US,D,20250707,000000,47.49,47.72,45.72,45.72,14560,0
+PLBC.US,D,20250708,000000,46.12,46.5846,45.98,45.98,10839,0
+PLBC.US,D,20250709,000000,45.9838,45.9838,45.4,45.6,8659,0
+PLBC.US,D,20250710,000000,45.855,46.34,45.85,46.1,11578,0
+PLBC.US,D,20250711,000000,45.37,45.89,45.37,45.65,12633,0
+PLBC.US,D,20250714,000000,45.3,46.61,45.3,46.51,12783,0
+PLBC.US,D,20250715,000000,46.35,46.35,44.45,44.45,23772,0
+PLBC.US,D,20250716,000000,45.62,45.62,42.6501,43.17,28085,0
+PLBC.US,D,20250717,000000,43.13,43.29,41.8,41.99,22439,0
+PLBC.US,D,20250718,000000,42.6,42.62,42.06,42.09,13778,0
+PLBC.US,D,20250721,000000,42.71,42.8,42.2201,42.77,15177,0
+PLBC.US,D,20250722,000000,42.8,43.78,42.66,43.07,23303,0
+PLBC.US,D,20250723,000000,43.45,43.625,43.09,43.56,16230,0
+PLBC.US,D,20250724,000000,43.02,43.025,42.1,42.14,10427,0
+PLBC.US,D,20250725,000000,42.145,42.47,41.6,41.99,22362,0
+PLBC.US,D,20250728,000000,43.55,43.7799,42,42.1,11840,0
+PLBC.US,D,20250729,000000,42.1077,42.18,42.03,42.03,8819,0
+PLBC.US,D,20250730,000000,42.05,43.12,41.1,41.1,21942,0
+PLBC.US,D,20250731,000000,41,41.31,40.545,41.26,17418,0
+PLBC.US,D,20250801,000000,40.95,40.95,39.7,40.01,16136,0
+PLBC.US,D,20250804,000000,40.0001,40.315,39.78,40.14,11025,0
+PLBC.US,D,20250805,000000,40.51,40.51,39.8,40.21,13023,0
+PLBC.US,D,20250806,000000,40.375,40.42,39.9716,40.01,6065,0
+PLBC.US,D,20250807,000000,40.5,40.85,40.01,40.33,6998,0
+PLBC.US,D,20250808,000000,40.33,41.3584,40.07,41,7046,0
+PLBC.US,D,20250811,000000,41.16,41.79,41,41.33,10290,0
+PLBC.US,D,20250812,000000,41.74,42.7,41.74,42.34,13938,0
+PLBC.US,D,20250813,000000,42.36,42.79,42.3001,42.45,12056,0
+PLBC.US,D,20250814,000000,42.3,42.57,41.8,41.81,11887,0
+PLBC.US,D,20250815,000000,42.27,42.375,41.24,41.41,8788,0
+PLBC.US,D,20250818,000000,41.35,42,41.2,41.21,18239,0
+PLBC.US,D,20250819,000000,41.56,41.585,41.2,41.22,5732,0
+PLBC.US,D,20250820,000000,41.1854,41.47,41.1854,41.41,4116,0
+PLBC.US,D,20250821,000000,41.01,41.42,41.005,41.29,12056,0
+PLBC.US,D,20250822,000000,42.6499,43.77,42.62,43.71,17811,0
+PLBC.US,D,20250825,000000,43.7,43.7,41.95,42.26,11616,0
+PLBC.US,D,20250826,000000,42.6,43.41,42.16,42.89,9047,0
+PLBC.US,D,20250827,000000,43.1,43.4,43.1,43.21,7227,0
+PLBC.US,D,20250828,000000,43.6148,43.73,42.52,43.02,10087,0
+PLBC.US,D,20250829,000000,43.395,43.688,43.111,43.39,10660,0
+PLBC.US,D,20250902,000000,43.15,43.77,43.15,43.46,9461,0
+PLBC.US,D,20250903,000000,43.47,44.17,43.47,43.7,10478,0
+PLBC.US,D,20250904,000000,44.24,45.3066,43.8847,44.87,12225,0
+PLBC.US,D,20250905,000000,44.88,45.125,44.455,44.8,13987,0
+PLBC.US,D,20250908,000000,44.755,45.485,44.695,45.18,11346,0
+PLBC.US,D,20250909,000000,45.01,45.275,44.88,45,16144,0
+PLBC.US,D,20250910,000000,45.36,45.85,44.9,45.1,18317,0
+PLBC.US,D,20250911,000000,45.75,46.59,45.375,45.58,25293,0
+PLBC.US,D,20250912,000000,45.37,46.07,44.24,44.38,13304,0
+PLBC.US,D,20250915,000000,44.25,44.35,43.59,43.59,15760,0
+PLBC.US,D,20250916,000000,43.5,43.745,42.97,43.09,9536,0
+PLBC.US,D,20250917,000000,43.625,45.495,43.24,43.33,18239,0
+PLBC.US,D,20250918,000000,43.883,45.33,43.883,45.13,16390,0
+PLBC.US,D,20250919,000000,45.29,45.5,43.28,43.32,122688,0
+PLBC.US,D,20250922,000000,44.035,44.035,43.41,43.415,16057,0
+PLBC.US,D,20250923,000000,43.31,44.24,43.31,43.44,11514,0
+PLBC.US,D,20250924,000000,43.62,44.5,43.14,43.14,10394,0
+PLBC.US,D,20250925,000000,43.15,43.495,42.81,43.1,12578,0
+PLBC.US,D,20250926,000000,43.695,44.105,43.525,43.99,13416,0
+PLBC.US,D,20250929,000000,43.99,44,42.86,42.98,18638,0
+PLBC.US,D,20250930,000000,42.9024,43.25,42.87,43.14,14970,0
+PLBC.US,D,20251001,000000,42.84,43.16,42.645,42.81,17826,0
+PLBC.US,D,20251002,000000,42.25,42.628,41.5,42.27,14195,0
+PLBC.US,D,20251003,000000,43.12,43.16,42.46,42.46,8284,0
+PLBC.US,D,20251006,000000,42.46,43.07,42.445,42.51,10290,0
+PLBC.US,D,20251007,000000,42.4,42.73,42.14,42.14,11839,0
+PLBC.US,D,20251008,000000,42.31,42.585,42.08,42.08,3713,0
+PLBC.US,D,20251009,000000,42.01,42.01,41.49,41.49,15252,0
+PLBC.US,D,20251010,000000,41.5,42.055,41.01,41.02,12711,0
+PLBC.US,D,20251013,000000,41.985,41.99,41.41,41.99,9402,0
+PLBC.US,D,20251014,000000,41.76,42.88,41.76,42.74,17260,0
+PLBC.US,D,20251015,000000,42.74,46.6499,42.74,42.8,12951,0
+PLBC.US,D,20251016,000000,42.41,44.03,41.14,42.11,25812,0
+PLBC.US,D,20251017,000000,42.11,42.525,41.55,41.61,12856,0
+PLBC.US,D,20251020,000000,41.62,42.5,41,41.5,19674,0
+PLBC.US,D,20251021,000000,41.6,41.635,41.39,41.43,8323,0
+PLBC.US,D,20251022,000000,42.01,42.61,41.31,41.31,20503,0
+PLBC.US,D,20251023,000000,41.33,41.665,41.21,41.38,8522,0
+PLBC.US,D,20251024,000000,41.5919,41.62,41.55,41.55,3840,0
+PLBC.US,D,20251027,000000,41.95,41.95,40.89,41.06,7755,0
+PLBC.US,D,20251028,000000,40.75,41.33,40.75,41.12,11005,0
+PLBC.US,D,20251029,000000,40.97,41.15,39.8,40.41,15237,0
+PLBC.US,D,20251030,000000,40.905,41.29,40.6662,41.17,9598,0
+PLBC.US,D,20251031,000000,40.97,41.27,40.8,41.04,5464,0
+PLBC.US,D,20251103,000000,40.7,40.9872,40.35,40.65,6475,0
+PLBC.US,D,20251104,000000,40.935,40.935,40.846,40.86,9244,0
+PLBC.US,D,20251105,000000,41.5,41.7,40.95,41.46,8830,0
+PLBC.US,D,20251106,000000,41.7,41.7,41.1126,41.33,7113,0
+PLBC.US,D,20251107,000000,41.505,41.6,41.2449,41.46,6465,0
+PLBC.US,D,20251110,000000,41.51,41.59,41.37,41.59,4701,0
+PLBC.US,D,20251111,000000,41.515,41.98,41.5,41.98,4326,0
+PLBC.US,D,20251112,000000,43.5,43.5,41.9,42.42,11453,0
+PLBC.US,D,20251113,000000,43,43,42.43,42.43,5859,0
+PLBC.US,D,20251114,000000,42.49,42.67,41.775,42.16,10778,0
+PLBC.US,D,20251117,000000,42.01,42.695,41.53,41.53,6997,0
+PLBC.US,D,20251118,000000,42,42,41.3,41.61,3539,0
+PLBC.US,D,20251119,000000,41.5,42.33,41.3501,41.71,13966,0
+PLBC.US,D,20251120,000000,41.73,41.82,41.32,41.32,9990,0
+PLBC.US,D,20251121,000000,41.38,42.89,41.38,42.7,25754,0
+PLBC.US,D,20251124,000000,42.57,42.57,41.865,42.02,7791,0
+PLBC.US,D,20251125,000000,42.35,43.28,42.35,43.28,15462,0
+PLBC.US,D,20251126,000000,42.715,43.715,42.715,43.43,12918,0
+PLBC.US,D,20251128,000000,43.25,43.8,43.05,43.41,12169,0
+PLBC.US,D,20251201,000000,43.04,43.765,43.04,43.59,11324,0
+PLBC.US,D,20251202,000000,43.59,43.59,42.02,42.96,65957,0
+PLBC.US,D,20251203,000000,43.425,44.505,43.425,44.27,20549,0
+PLBC.US,D,20251204,000000,43.65,44.04,43.52,43.67,14021,0
+PLBC.US,D,20251205,000000,43.51,44.26,43.51,43.64,9936,0
+PLBC.US,D,20251208,000000,43.65,43.75,43.65,43.75,6514,0
+PLBC.US,D,20251209,000000,43.73,44.14,43.495,43.7,16292,0
+PLBC.US,D,20251210,000000,43.7,44.99,43.7,44.9,58749,0
+PLBC.US,D,20251211,000000,44.935,45.705,44.935,45.48,17035,0
+PLBC.US,D,20251212,000000,45.4,45.65,45.175,45.52,17988,0
+PLBC.US,D,20251215,000000,46,46.25,45.5,46.01,21439,0
+PLBC.US,D,20251216,000000,45.91,46.07,45.675,45.9,15009,0
+PLBC.US,D,20251217,000000,45.8,46.1,45.675,46.07,14312,0
+PLBC.US,D,20251218,000000,46.15,47.03,46.015,46.96,11218,0
+PLBC.US,D,20251219,000000,46.81,46.81,45.5,46.13,57268,0
+PLBC.US,D,20251222,000000,46.13,46.665,45.54,45.54,15444,0
+PLBC.US,D,20251223,000000,45.41,45.855,45.31,45.56,14465,0
+PLBC.US,D,20251224,000000,45.115,45.85,45.03,45.28,9493,0
+PLBC.US,D,20251226,000000,45.25,45.32,45.13,45.3,4791,0
+PLBC.US,D,20251229,000000,46.02,46.125,44.7,44.94,11216,0
+PLBC.US,D,20251230,000000,44.73,44.94,44.11,44.68,15155,0
+PLBC.US,D,20251231,000000,44.49,44.81,44.425,44.69,8280,0
+PLBC.US,D,20260102,000000,44.68,44.8704,43.8,43.95,15202,0
+PLBC.US,D,20260105,000000,43.445,45.02,43.445,44.31,9382,0
+PLBC.US,D,20260106,000000,43.97,44.9,43.845,44.78,17452,0
+PLBC.US,D,20260107,000000,44.03,44.37,43.92,44.25,9331,0
+PLBC.US,D,20260108,000000,44.16,45.5,44.16,45.07,7578,0
+PLBC.US,D,20260109,000000,45.5,45.5,44.54,44.66,4135,0
+PLBC.US,D,20260112,000000,45.18,45.18,44.45,44.87,6107,0
+PLBC.US,D,20260113,000000,45.22,45.23,44.75,45.03,11180,0
+PLBC.US,D,20260114,000000,45.965,45.965,44.94,45.28,7943,0
+PLBC.US,D,20260115,000000,46.01,46.01,46.01,46.01,4519,0
+PLBC.US,D,20260116,000000,45.87,45.99,45.272,45.36,9051,0
+PLBC.US,D,20260120,000000,45.28,45.93,44.53,44.53,11326,0
+PLBC.US,D,20260121,000000,44.7,50.04,44.7,49.6,44322,0
+PLBC.US,D,20260122,000000,50.09,52.01,49.53,49.99,51774,0
+PLBC.US,D,20260123,000000,49.81,50,48.5,49.82,21051,0
+PLBC.US,D,20260126,000000,50,50,49.4,49.85,13736,0
+PLBC.US,D,20260127,000000,49.75,49.99,49.31,49.69,16845,0
+PLBC.US,D,20260128,000000,49.6,50,49,49.55,17798,0
+PLBC.US,D,20260129,000000,50,50.04,49.65,49.81,22426,0
+PLBC.US,D,20260130,000000,49.5,50.258,49.5,50.11,27439,0
+PLBC.US,D,20260202,000000,50.96,52.3,50.96,51.96,43242,0
+PLBC.US,D,20260203,000000,52.25,54.58,51.915,52.3,29582,0
+PLBC.US,D,20260204,000000,52.5,53.28,52.5,52.61,49553,0
+PLBC.US,D,20260205,000000,52.92,53.01,52.5,52.71,23998,0
+PLBC.US,D,20260206,000000,52.92,53.88,52.75,53.41,41099,0
+PLBC.US,D,20260209,000000,53.35,53.47,52.85,52.85,11245,0
+PLBC.US,D,20260210,000000,52.96,53.375,52.5,52.65,29765,0
+PLBC.US,D,20260211,000000,53.5,53.5,52.06,52.29,18562,0
+PLBC.US,D,20260212,000000,52.82,53.3368,51.725,52.48,16758,0
+PLBC.US,D,20260213,000000,52.85,52.985,52.3,52.51,11551,0
+PLBC.US,D,20260217,000000,52.78,53.07,52.48,52.685,20098,0
+PLBC.US,D,20260218,000000,52.62,53.4,52.155,52.27,14674,0
diff --git a/daily/us/nasdaq stocks/2/plug.us.txt b/daily/us/nasdaq stocks/2/plug.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b8c23fc2bb0fee6e591c8c5a1505e0b144930a8a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/plug.us.txt	
@@ -0,0 +1,3688 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PLUG.US,D,20110621,000000,2.35,2.42,2.25,2.41,728721,0
+PLUG.US,D,20110622,000000,2.44,2.46,2.29,2.29,335187,0
+PLUG.US,D,20110623,000000,2.29,2.29,2.13,2.25,147522,0
+PLUG.US,D,20110624,000000,2.27,2.35,2.2,2.3,182308,0
+PLUG.US,D,20110627,000000,2.34,2.36,2.24,2.27,222460,0
+PLUG.US,D,20110628,000000,2.4,2.4,2.23,2.28,519777,0
+PLUG.US,D,20110629,000000,2.34,2.34,2.22,2.27,302706,0
+PLUG.US,D,20110630,000000,2.34,2.34,2.21,2.22,186359,0
+PLUG.US,D,20110701,000000,2.3,2.35,2.26,2.33,457330,0
+PLUG.US,D,20110705,000000,2.31,2.34,2.27,2.28,186972,0
+PLUG.US,D,20110706,000000,2.26,2.33,2.22,2.26,222441,0
+PLUG.US,D,20110707,000000,2.29,2.3,2.24,2.24,107133,0
+PLUG.US,D,20110708,000000,2.22,2.24,2.16,2.21,147717,0
+PLUG.US,D,20110711,000000,2.14,2.18,2.06,2.07,309163,0
+PLUG.US,D,20110712,000000,2.02,2.14,2.02,2.08,279917,0
+PLUG.US,D,20110713,000000,2.12,2.25,2.07,2.22,258896,0
+PLUG.US,D,20110714,000000,2.22,2.32,2.18,2.28,526958,0
+PLUG.US,D,20110715,000000,2.3,2.34,2.25,2.3,447784,0
+PLUG.US,D,20110718,000000,2.29,2.31,2.17,2.27,325745,0
+PLUG.US,D,20110719,000000,2.3,2.32,2.22,2.28,402879,0
+PLUG.US,D,20110720,000000,2.35,2.63,2.33,2.44,3445287,0
+PLUG.US,D,20110721,000000,2.44,2.45,2.25,2.34,885703,0
+PLUG.US,D,20110722,000000,2.33,2.39,2.29,2.37,306648,0
+PLUG.US,D,20110725,000000,2.34,2.35,2.21,2.26,379581,0
+PLUG.US,D,20110726,000000,2.3,2.38,2.25,2.27,290036,0
+PLUG.US,D,20110727,000000,2.26,2.32,2.21,2.22,241635,0
+PLUG.US,D,20110728,000000,2.17,2.21,2.1,2.19,331937,0
+PLUG.US,D,20110729,000000,2.15,2.36,2.11,2.35,488567,0
+PLUG.US,D,20110801,000000,2.4,2.42,2.21,2.24,206547,0
+PLUG.US,D,20110802,000000,2.23,2.31,2.11,2.12,300071,0
+PLUG.US,D,20110803,000000,2.22,2.24,2.07,2.17,244452,0
+PLUG.US,D,20110804,000000,2.13,2.14,1.9,1.93,550807,0
+PLUG.US,D,20110805,000000,1.93,1.98,1.76,1.85,516961,0
+PLUG.US,D,20110808,000000,1.8,1.88,1.63,1.7,714658,0
+PLUG.US,D,20110809,000000,1.6,1.64,1.37,1.47,647303,0
+PLUG.US,D,20110810,000000,1.51,1.51,1.35,1.4,348801,0
+PLUG.US,D,20110811,000000,1.39,1.63,1.37,1.57,427440,0
+PLUG.US,D,20110812,000000,1.58,1.68,1.55,1.68,378092,0
+PLUG.US,D,20110815,000000,1.68,1.84,1.68,1.82,410201,0
+PLUG.US,D,20110816,000000,1.75,1.84,1.74,1.83,279916,0
+PLUG.US,D,20110817,000000,1.83,1.96,1.76,1.8,291801,0
+PLUG.US,D,20110818,000000,1.7,1.74,1.59,1.62,221528,0
+PLUG.US,D,20110819,000000,1.6,1.69,1.54,1.58,156488,0
+PLUG.US,D,20110822,000000,1.63,1.63,1.55,1.59,117239,0
+PLUG.US,D,20110823,000000,1.58,1.62,1.53,1.61,241251,0
+PLUG.US,D,20110824,000000,1.62,1.75,1.61,1.75,273979,0
+PLUG.US,D,20110825,000000,1.73,1.78,1.64,1.7,138100,0
+PLUG.US,D,20110826,000000,1.74,1.74,1.59,1.67,91309,0
+PLUG.US,D,20110829,000000,1.66,1.78,1.65,1.76,224300,0
+PLUG.US,D,20110830,000000,1.73,1.74,1.65,1.71,127608,0
+PLUG.US,D,20110831,000000,1.72,1.83,1.71,1.82,238154,0
+PLUG.US,D,20110901,000000,1.83,1.85,1.76,1.78,112962,0
+PLUG.US,D,20110902,000000,1.75,1.8,1.72,1.77,102629,0
+PLUG.US,D,20110906,000000,1.73,1.75,1.62,1.69,186442,0
+PLUG.US,D,20110907,000000,1.75,1.77,1.71,1.73,74672,0
+PLUG.US,D,20110908,000000,1.73,1.89,1.72,1.77,199737,0
+PLUG.US,D,20110909,000000,1.76,1.76,1.68,1.71,73043,0
+PLUG.US,D,20110912,000000,1.68,1.76,1.66,1.72,68724,0
+PLUG.US,D,20110913,000000,1.75,1.8,1.74,1.78,136628,0
+PLUG.US,D,20110914,000000,1.78,1.8,1.74,1.77,62759,0
+PLUG.US,D,20110915,000000,1.79,1.85,1.78,1.85,146831,0
+PLUG.US,D,20110916,000000,2.03,2.18,1.92,1.96,639008,0
+PLUG.US,D,20110919,000000,1.94,1.95,1.81,1.89,135170,0
+PLUG.US,D,20110920,000000,1.91,1.97,1.91,1.93,68626,0
+PLUG.US,D,20110921,000000,1.96,2.05,1.93,1.94,184281,0
+PLUG.US,D,20110922,000000,1.94,1.94,1.74,1.78,253861,0
+PLUG.US,D,20110923,000000,1.76,1.77,1.7,1.75,134371,0
+PLUG.US,D,20110926,000000,1.75,1.8,1.71,1.75,60930,0
+PLUG.US,D,20110927,000000,1.79,1.95,1.77,1.82,101149,0
+PLUG.US,D,20110928,000000,1.87,1.9,1.75,1.75,51096,0
+PLUG.US,D,20110929,000000,1.78,1.84,1.77,1.8,74675,0
+PLUG.US,D,20110930,000000,1.81,1.85,1.78,1.82,99598,0
+PLUG.US,D,20111003,000000,1.8,1.8,1.7,1.73,78062,0
+PLUG.US,D,20111004,000000,1.75,1.75,1.5,1.6,135449,0
+PLUG.US,D,20111005,000000,1.62,1.83,1.62,1.78,103033,0
+PLUG.US,D,20111006,000000,1.8,1.87,1.8,1.87,141466,0
+PLUG.US,D,20111007,000000,1.9,1.92,1.74,1.79,73823,0
+PLUG.US,D,20111010,000000,1.82,1.85,1.75,1.79,36512,0
+PLUG.US,D,20111011,000000,1.8,1.83,1.7,1.76,71466,0
+PLUG.US,D,20111012,000000,1.78,1.93,1.78,1.89,119469,0
+PLUG.US,D,20111013,000000,1.9,1.9,1.85,1.89,39049,0
+PLUG.US,D,20111014,000000,1.91,1.96,1.89,1.94,68776,0
+PLUG.US,D,20111017,000000,1.98,2.02,1.92,1.95,88068,0
+PLUG.US,D,20111018,000000,1.97,1.97,1.9,1.9,87861,0
+PLUG.US,D,20111019,000000,1.83,1.97,1.83,1.92,112804,0
+PLUG.US,D,20111020,000000,1.96,2.2,1.92,2.08,460023,0
+PLUG.US,D,20111021,000000,2.1,2.31,2.1,2.19,303317,0
+PLUG.US,D,20111024,000000,2.23,2.33,2.2,2.21,365273,0
+PLUG.US,D,20111025,000000,2.19,2.27,2.1,2.17,157252,0
+PLUG.US,D,20111026,000000,2.2,2.21,2,2.03,253597,0
+PLUG.US,D,20111027,000000,2.12,2.27,2.01,2.14,432242,0
+PLUG.US,D,20111028,000000,2.16,2.32,2.12,2.3,262115,0
+PLUG.US,D,20111031,000000,2.33,2.35,2.25,2.25,156107,0
+PLUG.US,D,20111101,000000,2.23,2.23,2.12,2.12,177997,0
+PLUG.US,D,20111102,000000,2.15,2.3,2.15,2.21,202265,0
+PLUG.US,D,20111103,000000,2.35,2.36,2.2,2.3,371091,0
+PLUG.US,D,20111104,000000,2.33,2.33,2.24,2.25,176411,0
+PLUG.US,D,20111107,000000,2.24,2.29,2.15,2.16,206655,0
+PLUG.US,D,20111108,000000,2.2,2.23,2.12,2.17,325164,0
+PLUG.US,D,20111109,000000,2.18,2.28,2.14,2.23,576076,0
+PLUG.US,D,20111110,000000,2.27,2.46,2.25,2.46,624307,0
+PLUG.US,D,20111111,000000,2.47,2.71,2.42,2.61,1118900,0
+PLUG.US,D,20111114,000000,2.6,2.69,2.56,2.56,486771,0
+PLUG.US,D,20111115,000000,2.55,2.57,2.38,2.45,315504,0
+PLUG.US,D,20111116,000000,2.43,2.57,2.42,2.46,319168,0
+PLUG.US,D,20111117,000000,2.46,2.46,2.4,2.41,89584,0
+PLUG.US,D,20111118,000000,2.41,2.44,2.32,2.37,106849,0
+PLUG.US,D,20111121,000000,2.25,2.28,2.13,2.18,261309,0
+PLUG.US,D,20111122,000000,2.17,2.2,2.07,2.14,126749,0
+PLUG.US,D,20111123,000000,2.12,2.12,1.92,1.98,254741,0
+PLUG.US,D,20111125,000000,2,2.09,2,2.07,65314,0
+PLUG.US,D,20111128,000000,2.2,2.23,2.08,2.19,201464,0
+PLUG.US,D,20111129,000000,2.22,2.34,2.11,2.16,334537,0
+PLUG.US,D,20111130,000000,2.23,2.28,2.18,2.22,254037,0
+PLUG.US,D,20111201,000000,2.2,2.3,2.18,2.26,113134,0
+PLUG.US,D,20111202,000000,2.32,2.35,2.22,2.28,101808,0
+PLUG.US,D,20111205,000000,2.31,2.34,2.21,2.23,82151,0
+PLUG.US,D,20111206,000000,2.26,2.26,2.11,2.15,155666,0
+PLUG.US,D,20111207,000000,2.25,2.39,2.16,2.34,457513,0
+PLUG.US,D,20111208,000000,2.25,2.4,2.2,2.2,230190,0
+PLUG.US,D,20111209,000000,2.2,2.28,2.2,2.25,102363,0
+PLUG.US,D,20111212,000000,2.24,2.24,2.13,2.16,128942,0
+PLUG.US,D,20111213,000000,2.28,2.28,2.16,2.17,98266,0
+PLUG.US,D,20111214,000000,2.17,2.19,2.05,2.06,144980,0
+PLUG.US,D,20111215,000000,2.14,2.16,2.05,2.1,75695,0
+PLUG.US,D,20111216,000000,2.11,2.15,2.07,2.08,58792,0
+PLUG.US,D,20111219,000000,2.11,2.14,2.05,2.06,116145,0
+PLUG.US,D,20111220,000000,2.11,2.14,2.01,2.07,154537,0
+PLUG.US,D,20111221,000000,2.04,2.08,2.01,2.02,117470,0
+PLUG.US,D,20111222,000000,2.05,2.12,2,2.12,105180,0
+PLUG.US,D,20111223,000000,2.13,2.17,2.12,2.14,79310,0
+PLUG.US,D,20111227,000000,2.1,2.14,2.05,2.08,46511,0
+PLUG.US,D,20111228,000000,2.09,2.13,2,2,165060,0
+PLUG.US,D,20111229,000000,2,2.05,2,2.01,60262,0
+PLUG.US,D,20111230,000000,2.04,2.07,1.951,2.04,159905,0
+PLUG.US,D,20120103,000000,2.06,2.08,1.95,2,131603,0
+PLUG.US,D,20120104,000000,2.01,2.02,1.99,2.02,83897,0
+PLUG.US,D,20120105,000000,2.02,2.03,1.98,1.98,73193,0
+PLUG.US,D,20120106,000000,1.98,2,1.88,1.93,113880,0
+PLUG.US,D,20120109,000000,1.92,1.97,1.85,1.86,170585,0
+PLUG.US,D,20120110,000000,1.85,1.89,1.8,1.83,135916,0
+PLUG.US,D,20120111,000000,1.85,2.02,1.81,1.98,129379,0
+PLUG.US,D,20120112,000000,2.03,2.03,1.96,1.97,57155,0
+PLUG.US,D,20120113,000000,1.95,2.01,1.94,1.95,42026,0
+PLUG.US,D,20120117,000000,1.95,1.99,1.92,1.95,67860,0
+PLUG.US,D,20120118,000000,1.95,1.97,1.92,1.93,60567,0
+PLUG.US,D,20120119,000000,1.94,1.99,1.92,1.99,68292,0
+PLUG.US,D,20120120,000000,2,2.01,1.97,2,40210,0
+PLUG.US,D,20120123,000000,1.99,2,1.95,1.98,39287,0
+PLUG.US,D,20120124,000000,2,2.01,1.98,1.99,58001,0
+PLUG.US,D,20120125,000000,2,2.01,1.96,1.97,30081,0
+PLUG.US,D,20120126,000000,2.01,2.05,1.98,2.02,62575,0
+PLUG.US,D,20120127,000000,2.01,2.05,1.98,2,80987,0
+PLUG.US,D,20120130,000000,2,2.09,1.95,2.02,320098,0
+PLUG.US,D,20120131,000000,2.02,2.05,1.92,1.94,169033,0
+PLUG.US,D,20120201,000000,1.97,2,1.94,1.99,55161,0
+PLUG.US,D,20120202,000000,1.98,2.02,1.98,2,59415,0
+PLUG.US,D,20120203,000000,2.04,2.04,1.97,2.03,170918,0
+PLUG.US,D,20120206,000000,2.03,2.09,2.02,2.04,172939,0
+PLUG.US,D,20120207,000000,2.06,2.42,2.06,2.36,703520,0
+PLUG.US,D,20120208,000000,2.42,2.42,2.22,2.28,411536,0
+PLUG.US,D,20120209,000000,2.29,2.38,2.27,2.36,289953,0
+PLUG.US,D,20120210,000000,2.3,2.34,2.22,2.27,231800,0
+PLUG.US,D,20120213,000000,2.28,2.3,2.21,2.27,56501,0
+PLUG.US,D,20120214,000000,2.25,2.25,2.22,2.24,59752,0
+PLUG.US,D,20120215,000000,2.23,2.39,2.22,2.32,236693,0
+PLUG.US,D,20120216,000000,2.35,2.36,2.26,2.27,134455,0
+PLUG.US,D,20120217,000000,2.29,2.34,2.27,2.31,86848,0
+PLUG.US,D,20120221,000000,2.31,2.39,2.25,2.33,295687,0
+PLUG.US,D,20120222,000000,2.33,2.6,2.33,2.55,632497,0
+PLUG.US,D,20120223,000000,2.53,2.58,2.42,2.44,247125,0
+PLUG.US,D,20120224,000000,2.45,2.5,2.35,2.38,195376,0
+PLUG.US,D,20120227,000000,2.36,2.45,2.36,2.42,152936,0
+PLUG.US,D,20120228,000000,2.42,2.42,2.25,2.26,226500,0
+PLUG.US,D,20120229,000000,2.28,2.32,2.21,2.22,185507,0
+PLUG.US,D,20120301,000000,2.27,2.28,2.05,2.1,289112,0
+PLUG.US,D,20120302,000000,2.16,2.18,2.07,2.07,142822,0
+PLUG.US,D,20120305,000000,2.14,2.14,2.05,2.06,127193,0
+PLUG.US,D,20120306,000000,2.06,2.12,2,2.05,162626,0
+PLUG.US,D,20120307,000000,2.09,2.12,2.04,2.1,100869,0
+PLUG.US,D,20120308,000000,2.05,2.1,1.89,1.91,567706,0
+PLUG.US,D,20120309,000000,1.89,1.92,1.76,1.77,419464,0
+PLUG.US,D,20120312,000000,1.8,1.81,1.7,1.7,374158,0
+PLUG.US,D,20120313,000000,1.8,1.82,1.76,1.8,433802,0
+PLUG.US,D,20120314,000000,1.8,1.82,1.77,1.78,131040,0
+PLUG.US,D,20120315,000000,1.77,1.81,1.76,1.8,181602,0
+PLUG.US,D,20120316,000000,1.8,1.81,1.73,1.8,351715,0
+PLUG.US,D,20120319,000000,1.76,1.8,1.76,1.77,170223,0
+PLUG.US,D,20120320,000000,1.77,1.79,1.71,1.71,205657,0
+PLUG.US,D,20120321,000000,1.71,1.73,1.56,1.61,607049,0
+PLUG.US,D,20120322,000000,1.59,1.59,1.4,1.41,1013297,0
+PLUG.US,D,20120323,000000,1.35,1.4,1.26,1.4,2559867,0
+PLUG.US,D,20120326,000000,1.4,1.47,1.35,1.45,776799,0
+PLUG.US,D,20120327,000000,1.42,1.43,1.35,1.36,442129,0
+PLUG.US,D,20120328,000000,1.35,1.36,1.28,1.28,507270,0
+PLUG.US,D,20120329,000000,1.28,1.34,1.27,1.34,440057,0
+PLUG.US,D,20120330,000000,1.33,1.35,1.26,1.31,762352,0
+PLUG.US,D,20120402,000000,1.34,1.34,1.25,1.27,277749,0
+PLUG.US,D,20120403,000000,1.27,1.3,1.26,1.3,209353,0
+PLUG.US,D,20120404,000000,1.31,1.34,1.21,1.24,502154,0
+PLUG.US,D,20120405,000000,1.23,1.27,1.22,1.27,408832,0
+PLUG.US,D,20120409,000000,1.26,1.26,1.18,1.18,269649,0
+PLUG.US,D,20120410,000000,1.17,1.2,1.11,1.17,350253,0
+PLUG.US,D,20120411,000000,1.25,1.36,1.18,1.33,658836,0
+PLUG.US,D,20120412,000000,1.35,1.41,1.27,1.29,654606,0
+PLUG.US,D,20120413,000000,1.32,1.32,1.21,1.27,172269,0
+PLUG.US,D,20120416,000000,1.3,1.3,1.25,1.29,136904,0
+PLUG.US,D,20120417,000000,1.31,1.31,1.22,1.26,144857,0
+PLUG.US,D,20120418,000000,1.28,1.29,1.21,1.22,61517,0
+PLUG.US,D,20120419,000000,1.24,1.27,1.21,1.24,84762,0
+PLUG.US,D,20120420,000000,1.27,1.27,1.21,1.22,66591,0
+PLUG.US,D,20120423,000000,1.23,1.24,1.2,1.21,77291,0
+PLUG.US,D,20120424,000000,1.2,1.27,1.19,1.26,132529,0
+PLUG.US,D,20120425,000000,1.29,1.29,1.23,1.26,74064,0
+PLUG.US,D,20120426,000000,1.28,1.28,1.24,1.26,31868,0
+PLUG.US,D,20120427,000000,1.28,1.28,1.22,1.24,71335,0
+PLUG.US,D,20120430,000000,1.23,1.32,1.23,1.32,162911,0
+PLUG.US,D,20120501,000000,1.3,1.33,1.29,1.31,103044,0
+PLUG.US,D,20120502,000000,1.3,1.33,1.27,1.3,138899,0
+PLUG.US,D,20120503,000000,1.28,1.32,1.24,1.26,72880,0
+PLUG.US,D,20120504,000000,1.28,1.29,1.23,1.28,68941,0
+PLUG.US,D,20120507,000000,1.25,1.31,1.23,1.29,221856,0
+PLUG.US,D,20120508,000000,1.29,1.29,1.22,1.23,144684,0
+PLUG.US,D,20120509,000000,1.23,1.24,1.2,1.24,67050,0
+PLUG.US,D,20120510,000000,1.25,1.26,1.21,1.23,42573,0
+PLUG.US,D,20120511,000000,1.25,1.31,1.23,1.28,249120,0
+PLUG.US,D,20120514,000000,1.27,1.3,1.23,1.28,114645,0
+PLUG.US,D,20120515,000000,1.31,1.31,1.22,1.23,197365,0
+PLUG.US,D,20120516,000000,1.22,1.28,1.22,1.22,122366,0
+PLUG.US,D,20120517,000000,1.22,1.28,1.22,1.22,202523,0
+PLUG.US,D,20120518,000000,1.22,1.25,1.15,1.17,221238,0
+PLUG.US,D,20120521,000000,1.15,1.21,1.12,1.21,293059,0
+PLUG.US,D,20120522,000000,1.17,1.21,1.17,1.18,18014,0
+PLUG.US,D,20120523,000000,1.16,1.2,1.12,1.19,295706,0
+PLUG.US,D,20120524,000000,1.19,1.21,1.16,1.18,99055,0
+PLUG.US,D,20120525,000000,1.18,1.22,1.16,1.19,53589,0
+PLUG.US,D,20120529,000000,1.22,1.22,1.15,1.18,88067,0
+PLUG.US,D,20120530,000000,1.16,1.2,1.15,1.15,29771,0
+PLUG.US,D,20120531,000000,1.15,1.19,1.15,1.15,83379,0
+PLUG.US,D,20120601,000000,1.15,1.2,1.15,1.17,95778,0
+PLUG.US,D,20120604,000000,1.15,1.2,1.15,1.2,81418,0
+PLUG.US,D,20120605,000000,1.17,1.2,1.17,1.19,40676,0
+PLUG.US,D,20120606,000000,1.22,1.22,1.17,1.2,83452,0
+PLUG.US,D,20120607,000000,1.21,1.21,1.15,1.18,34345,0
+PLUG.US,D,20120608,000000,1.17,1.2,1.15,1.18,72519,0
+PLUG.US,D,20120611,000000,1.19,1.2,1.15,1.16,50883,0
+PLUG.US,D,20120612,000000,1.18,1.2,1.17,1.17,55949,0
+PLUG.US,D,20120613,000000,1.17,1.19,1.17,1.18,28036,0
+PLUG.US,D,20120614,000000,1.17,1.19,1.14,1.17,111159,0
+PLUG.US,D,20120615,000000,1.16,1.18,1.14,1.14,81163,0
+PLUG.US,D,20120618,000000,1.15,1.17,1.13,1.15,41118,0
+PLUG.US,D,20120619,000000,1.15,1.16,1.14,1.15,57647,0
+PLUG.US,D,20120620,000000,1.17,1.17,1.13,1.14,102031,0
+PLUG.US,D,20120621,000000,1.15,1.16,1.12,1.12,92572,0
+PLUG.US,D,20120622,000000,1.13,1.15,1.11,1.15,104383,0
+PLUG.US,D,20120625,000000,1.13,1.16,1.1,1.11,143095,0
+PLUG.US,D,20120626,000000,1.14,1.14,1.1,1.12,74072,0
+PLUG.US,D,20120627,000000,1.13,1.13,1.1,1.1,72782,0
+PLUG.US,D,20120628,000000,1.1,1.12,1.1,1.12,86866,0
+PLUG.US,D,20120629,000000,1.12,1.1647,1.11,1.14,95130,0
+PLUG.US,D,20120702,000000,1.16,1.17,1.11,1.14,63823,0
+PLUG.US,D,20120703,000000,1.15,1.16,1.12,1.16,56707,0
+PLUG.US,D,20120705,000000,1.13,1.16,1.12,1.14,49676,0
+PLUG.US,D,20120706,000000,1.13,1.16,1.13,1.13,34964,0
+PLUG.US,D,20120709,000000,1.13,1.17,1.1,1.11,135501,0
+PLUG.US,D,20120710,000000,1.1,1.14,1.1,1.11,18284,0
+PLUG.US,D,20120711,000000,1.11,1.15,1.1,1.1,52208,0
+PLUG.US,D,20120712,000000,1.1,1.13,1.1,1.11,37502,0
+PLUG.US,D,20120713,000000,1.13,1.13,1.1,1.11,21635,0
+PLUG.US,D,20120716,000000,1.11,1.15,1.1,1.11,78700,0
+PLUG.US,D,20120717,000000,1.11,1.15,1.1,1.15,130840,0
+PLUG.US,D,20120718,000000,1.16,1.22,1.11,1.17,750922,0
+PLUG.US,D,20120719,000000,1.19,1.19,1.15,1.15,202558,0
+PLUG.US,D,20120720,000000,1.16,1.18,1.16,1.17,69096,0
+PLUG.US,D,20120723,000000,1.17,1.18,1.14,1.15,50593,0
+PLUG.US,D,20120724,000000,1.18,1.18,1.13,1.15,68993,0
+PLUG.US,D,20120725,000000,1.13,1.16,1.1,1.13,184216,0
+PLUG.US,D,20120726,000000,1.14,1.15,1.12,1.15,43855,0
+PLUG.US,D,20120727,000000,1.16,1.17,1.14,1.17,53949,0
+PLUG.US,D,20120730,000000,1.15,1.17,1.15,1.16,54888,0
+PLUG.US,D,20120731,000000,1.17,1.25,1.15,1.2,406646,0
+PLUG.US,D,20120801,000000,1.21,1.25,1.19,1.22,103827,0
+PLUG.US,D,20120802,000000,1.22,1.23,1.2,1.22,50195,0
+PLUG.US,D,20120803,000000,1.21,1.22,1.2,1.2,95148,0
+PLUG.US,D,20120806,000000,1.23,1.28,1.23,1.25,148174,0
+PLUG.US,D,20120807,000000,1.25,1.3,1.17,1.21,205597,0
+PLUG.US,D,20120808,000000,1.23,1.24,1.19,1.2,82494,0
+PLUG.US,D,20120809,000000,1.19,1.23,1.1799,1.21,72532,0
+PLUG.US,D,20120810,000000,1.2,1.24,1.2,1.22,33780,0
+PLUG.US,D,20120813,000000,1.24,1.24,1.19,1.21,70651,0
+PLUG.US,D,20120814,000000,1.15,1.1699,1.1,1.125,287500,0
+PLUG.US,D,20120815,000000,1.13,1.17,1,1.02,332995,0
+PLUG.US,D,20120816,000000,1.01,1.04,1,1.03,82787,0
+PLUG.US,D,20120817,000000,1.02,1.08,1.02,1.05,75144,0
+PLUG.US,D,20120820,000000,1.07,1.08,1.05,1.06,38663,0
+PLUG.US,D,20120821,000000,1.07,1.1,1.0599,1.1,57243,0
+PLUG.US,D,20120822,000000,1.1,1.11,1.07,1.08,48963,0
+PLUG.US,D,20120823,000000,1.05,1.07,1.02,1.05,85888,0
+PLUG.US,D,20120824,000000,1.06,1.07,1.06,1.0616,28399,0
+PLUG.US,D,20120827,000000,1.05,1.051,1.02,1.05,71346,0
+PLUG.US,D,20120828,000000,1.02,1.06,1.02,1.03,13636,0
+PLUG.US,D,20120829,000000,1.01,1.05,1.01,1.03,30384,0
+PLUG.US,D,20120830,000000,1,1.09,0.9197,0.9901,146742,0
+PLUG.US,D,20120831,000000,1.01,1.05,0.9601,0.9601,44090,0
+PLUG.US,D,20120904,000000,0.938,0.96,0.9306,0.945,72006,0
+PLUG.US,D,20120905,000000,0.94,0.97,0.94,0.95,63359,0
+PLUG.US,D,20120906,000000,0.94,0.94,0.8551,0.88,285381,0
+PLUG.US,D,20120907,000000,0.76,0.88,0.76,0.82,211237,0
+PLUG.US,D,20120910,000000,0.85,0.88,0.85,0.87,50076,0
+PLUG.US,D,20120911,000000,0.88,0.8998,0.8213,0.84,71651,0
+PLUG.US,D,20120912,000000,0.86,0.88,0.82,0.8202,88127,0
+PLUG.US,D,20120913,000000,0.81,0.8798,0.81,0.85,73159,0
+PLUG.US,D,20120914,000000,0.85,0.8998,0.85,0.88,95835,0
+PLUG.US,D,20120917,000000,0.89,0.89,0.84,0.85,104100,0
+PLUG.US,D,20120918,000000,0.83,0.87,0.82,0.84,66943,0
+PLUG.US,D,20120919,000000,0.84,0.8698,0.81,0.81,141154,0
+PLUG.US,D,20120920,000000,0.82,0.85,0.812,0.82,74155,0
+PLUG.US,D,20120921,000000,0.82,0.84,0.81,0.81,54204,0
+PLUG.US,D,20120924,000000,0.8,0.84,0.8,0.8398,42372,0
+PLUG.US,D,20120925,000000,0.83,0.8398,0.8,0.8,83227,0
+PLUG.US,D,20120926,000000,0.81,0.85,0.8016,0.83,53554,0
+PLUG.US,D,20120927,000000,0.84,0.85,0.8102,0.8354,54707,0
+PLUG.US,D,20120928,000000,0.84,0.86,0.825,0.825,63150,0
+PLUG.US,D,20121001,000000,0.825,0.85,0.825,0.83,23793,0
+PLUG.US,D,20121002,000000,0.86,0.91,0.82,0.8201,101953,0
+PLUG.US,D,20121003,000000,0.86,0.87,0.8327,0.84,35886,0
+PLUG.US,D,20121004,000000,0.83,0.88,0.83,0.8501,48516,0
+PLUG.US,D,20121005,000000,0.87,0.88,0.837,0.84,53453,0
+PLUG.US,D,20121008,000000,0.85,0.86,0.83,0.83,52268,0
+PLUG.US,D,20121009,000000,0.83,0.86,0.83,0.84,50042,0
+PLUG.US,D,20121010,000000,0.85,0.88,0.85,0.8625,69384,0
+PLUG.US,D,20121011,000000,0.86,0.89,0.86,0.8652,41855,0
+PLUG.US,D,20121012,000000,0.88,0.92,0.852,0.9,236597,0
+PLUG.US,D,20121015,000000,0.91,0.91,0.84,0.85,98866,0
+PLUG.US,D,20121016,000000,0.85,0.8898,0.833,0.84,50403,0
+PLUG.US,D,20121017,000000,0.82,0.85,0.8,0.81,82733,0
+PLUG.US,D,20121018,000000,0.795,0.8378,0.7833,0.79,96238,0
+PLUG.US,D,20121019,000000,0.79,0.8,0.75,0.75,90880,0
+PLUG.US,D,20121022,000000,0.71,0.7997,0.7,0.76,41237,0
+PLUG.US,D,20121023,000000,0.72,0.7598,0.666,0.702,91331,0
+PLUG.US,D,20121024,000000,0.7,0.79,0.7,0.76,118733,0
+PLUG.US,D,20121025,000000,0.74,0.7998,0.7315,0.7411,222415,0
+PLUG.US,D,20121026,000000,0.74,0.7857,0.74,0.74,60818,0
+PLUG.US,D,20121031,000000,0.73,0.7994,0.73,0.74,16360,0
+PLUG.US,D,20121101,000000,0.75,0.78,0.75,0.77,34941,0
+PLUG.US,D,20121102,000000,0.78,0.8099,0.7503,0.7902,52536,0
+PLUG.US,D,20121105,000000,0.791,0.81,0.771,0.784,38590,0
+PLUG.US,D,20121106,000000,0.77,0.8,0.7601,0.7616,33102,0
+PLUG.US,D,20121107,000000,0.78,0.8,0.7799,0.8,49079,0
+PLUG.US,D,20121108,000000,0.77,0.8,0.76,0.76,62261,0
+PLUG.US,D,20121109,000000,0.7616,0.7898,0.75,0.751,23763,0
+PLUG.US,D,20121112,000000,0.75,0.789,0.7402,0.7402,42858,0
+PLUG.US,D,20121113,000000,0.74,0.7798,0.7,0.7002,94887,0
+PLUG.US,D,20121114,000000,0.68,0.76,0.67,0.735,46290,0
+PLUG.US,D,20121115,000000,0.74,0.7498,0.7101,0.7299,29530,0
+PLUG.US,D,20121116,000000,0.7,0.75,0.7,0.72,50500,0
+PLUG.US,D,20121119,000000,0.7,0.718,0.6278,0.635,136788,0
+PLUG.US,D,20121120,000000,0.685,0.685,0.59,0.592,209824,0
+PLUG.US,D,20121121,000000,0.6189,0.62,0.588,0.591,112993,0
+PLUG.US,D,20121123,000000,0.64,0.64,0.59,0.61,26523,0
+PLUG.US,D,20121126,000000,0.6,0.7,0.6,0.68,107917,0
+PLUG.US,D,20121127,000000,0.69,0.7,0.6222,0.6222,81089,0
+PLUG.US,D,20121128,000000,0.64,0.64,0.602,0.6099,68594,0
+PLUG.US,D,20121129,000000,0.63,0.65,0.59,0.6,348212,0
+PLUG.US,D,20121130,000000,0.64,0.645,0.6015,0.615,90319,0
+PLUG.US,D,20121203,000000,0.69,0.69,0.6215,0.6681,67586,0
+PLUG.US,D,20121204,000000,0.67,0.67,0.6349,0.66,50189,0
+PLUG.US,D,20121205,000000,0.6599,0.6824,0.61,0.65,133577,0
+PLUG.US,D,20121206,000000,0.65,0.6798,0.62,0.625,42391,0
+PLUG.US,D,20121207,000000,0.6598,0.6598,0.61,0.6498,37604,0
+PLUG.US,D,20121210,000000,0.6217,0.6497,0.61,0.64,40566,0
+PLUG.US,D,20121211,000000,0.616,0.6498,0.61,0.639,50126,0
+PLUG.US,D,20121212,000000,0.639,0.6488,0.6,0.6,103868,0
+PLUG.US,D,20121213,000000,0.6,0.6397,0.59,0.608,57889,0
+PLUG.US,D,20121214,000000,0.59,0.63,0.59,0.6298,65626,0
+PLUG.US,D,20121217,000000,0.65,0.65,0.6,0.605,57686,0
+PLUG.US,D,20121218,000000,0.6,0.635,0.592,0.61,56790,0
+PLUG.US,D,20121219,000000,0.61,0.61,0.59,0.598,116390,0
+PLUG.US,D,20121220,000000,0.5999,0.6501,0.59,0.595,259196,0
+PLUG.US,D,20121221,000000,0.6011,0.6011,0.5698,0.5701,137237,0
+PLUG.US,D,20121224,000000,0.58,0.5998,0.57,0.5704,102563,0
+PLUG.US,D,20121226,000000,0.57,0.6,0.56,0.58,169010,0
+PLUG.US,D,20121227,000000,0.57,0.5805,0.55,0.58,226757,0
+PLUG.US,D,20121228,000000,0.57,0.59,0.54,0.54,270652,0
+PLUG.US,D,20121231,000000,0.5,0.5264,0.47,0.5,655553,0
+PLUG.US,D,20130102,000000,0.5,0.52,0.48,0.5,143239,0
+PLUG.US,D,20130103,000000,0.518,0.52,0.4722,0.5062,437915,0
+PLUG.US,D,20130104,000000,0.5298,0.53,0.5196,0.5298,157275,0
+PLUG.US,D,20130107,000000,0.53,0.54,0.511,0.53,131772,0
+PLUG.US,D,20130108,000000,0.53,0.59,0.5115,0.541,230194,0
+PLUG.US,D,20130109,000000,0.57,0.61,0.57,0.5901,292228,0
+PLUG.US,D,20130110,000000,0.6395,0.69,0.6025,0.679,328944,0
+PLUG.US,D,20130111,000000,0.75,0.76,0.6301,0.65,536966,0
+PLUG.US,D,20130114,000000,0.63,0.6748,0.58,0.58,290297,0
+PLUG.US,D,20130115,000000,0.55,0.59,0.52,0.55,336628,0
+PLUG.US,D,20130116,000000,0.5008,0.5198,0.4725,0.48,903504,0
+PLUG.US,D,20130117,000000,0.48,0.4949,0.4725,0.4756,434476,0
+PLUG.US,D,20130118,000000,0.5,0.5,0.476,0.485,291852,0
+PLUG.US,D,20130122,000000,0.48,0.49,0.4401,0.45,485214,0
+PLUG.US,D,20130123,000000,0.45,0.47,0.44,0.47,151200,0
+PLUG.US,D,20130124,000000,0.47,0.49,0.47,0.4706,92093,0
+PLUG.US,D,20130125,000000,0.471,0.49,0.471,0.49,89333,0
+PLUG.US,D,20130128,000000,0.509,0.509,0.465,0.465,128440,0
+PLUG.US,D,20130129,000000,0.46,0.4898,0.4502,0.47,129853,0
+PLUG.US,D,20130130,000000,0.47,0.48,0.46,0.46,196257,0
+PLUG.US,D,20130131,000000,0.458,0.4688,0.45,0.45,78874,0
+PLUG.US,D,20130201,000000,0.4599,0.469,0.44,0.44,220460,0
+PLUG.US,D,20130204,000000,0.44,0.46,0.3802,0.42,267312,0
+PLUG.US,D,20130205,000000,0.42,0.43,0.395,0.41,179965,0
+PLUG.US,D,20130206,000000,0.3901,0.417,0.3622,0.372,534893,0
+PLUG.US,D,20130207,000000,0.41,0.41,0.372,0.402,292812,0
+PLUG.US,D,20130208,000000,0.4,0.409,0.3861,0.398,138609,0
+PLUG.US,D,20130211,000000,0.41,0.41,0.38,0.39,127793,0
+PLUG.US,D,20130212,000000,0.38,0.4,0.33,0.3399,525908,0
+PLUG.US,D,20130213,000000,0.35,0.35,0.2501,0.2501,2782503,0
+PLUG.US,D,20130214,000000,0.15,0.15,0.12,0.12,27726994,0
+PLUG.US,D,20130215,000000,0.1265,0.1439,0.125,0.138,8483995,0
+PLUG.US,D,20130219,000000,0.15,0.15,0.1401,0.145,5617985,0
+PLUG.US,D,20130220,000000,0.1489,0.1592,0.1412,0.1413,3077292,0
+PLUG.US,D,20130221,000000,0.145,0.145,0.13,0.134,1810780,0
+PLUG.US,D,20130222,000000,0.135,0.145,0.13,0.1302,2671555,0
+PLUG.US,D,20130225,000000,0.14,0.14,0.12,0.12,3608055,0
+PLUG.US,D,20130226,000000,0.1247,0.125,0.1161,0.118,1088426,0
+PLUG.US,D,20130227,000000,0.12,0.14,0.118,0.1304,2457227,0
+PLUG.US,D,20130228,000000,0.138,0.1781,0.135,0.17,9549850,0
+PLUG.US,D,20130301,000000,0.176,0.1868,0.151,0.1531,8419244,0
+PLUG.US,D,20130304,000000,0.157,0.185,0.14,0.1701,5240780,0
+PLUG.US,D,20130305,000000,0.1899,0.1899,0.17,0.17,2281961,0
+PLUG.US,D,20130306,000000,0.1788,0.1823,0.1713,0.175,4018523,0
+PLUG.US,D,20130307,000000,0.182,0.184,0.162,0.165,1927836,0
+PLUG.US,D,20130308,000000,0.1748,0.177,0.1555,0.173,1708442,0
+PLUG.US,D,20130311,000000,0.1798,0.1798,0.165,0.1655,782240,0
+PLUG.US,D,20130312,000000,0.1654,0.178,0.165,0.1779,986284,0
+PLUG.US,D,20130313,000000,0.18,0.18,0.16,0.16,881500,0
+PLUG.US,D,20130314,000000,0.17,0.182,0.1631,0.1699,2546600,0
+PLUG.US,D,20130315,000000,0.175,0.1794,0.17,0.1775,1206497,0
+PLUG.US,D,20130318,000000,0.178,0.236,0.175,0.216,6700019,0
+PLUG.US,D,20130319,000000,0.22,0.2687,0.2149,0.2687,7041872,0
+PLUG.US,D,20130320,000000,0.295,0.3177,0.195,0.1952,12536730,0
+PLUG.US,D,20130321,000000,0.2292,0.2459,0.2051,0.2086,4632098,0
+PLUG.US,D,20130322,000000,0.2188,0.244,0.209,0.231,2480357,0
+PLUG.US,D,20130325,000000,0.26,0.26,0.24,0.25,1791563,0
+PLUG.US,D,20130326,000000,0.2588,0.26,0.2226,0.2335,1608465,0
+PLUG.US,D,20130327,000000,0.239,0.245,0.2258,0.2301,881025,0
+PLUG.US,D,20130328,000000,0.24,0.24,0.21,0.22,2115172,0
+PLUG.US,D,20130401,000000,0.19,0.2,0.15,0.17,4784577,0
+PLUG.US,D,20130402,000000,0.169,0.199,0.1631,0.1924,3027191,0
+PLUG.US,D,20130403,000000,0.185,0.2147,0.1736,0.175,1884433,0
+PLUG.US,D,20130404,000000,0.18,0.19,0.1725,0.1766,1091802,0
+PLUG.US,D,20130405,000000,0.18,0.188,0.178,0.185,875139,0
+PLUG.US,D,20130408,000000,0.19,0.19,0.1701,0.18,1029651,0
+PLUG.US,D,20130409,000000,0.1791,0.1796,0.1726,0.1733,816278,0
+PLUG.US,D,20130410,000000,0.175,0.176,0.17,0.1703,797753,0
+PLUG.US,D,20130411,000000,0.17,0.1793,0.17,0.1726,974089,0
+PLUG.US,D,20130412,000000,0.173,0.188,0.1722,0.175,835807,0
+PLUG.US,D,20130415,000000,0.1745,0.1865,0.1711,0.175,923894,0
+PLUG.US,D,20130416,000000,0.18,0.18,0.16,0.16,1223823,0
+PLUG.US,D,20130417,000000,0.1626,0.17,0.161,0.1615,897590,0
+PLUG.US,D,20130418,000000,0.1628,0.167,0.1551,0.157,728429,0
+PLUG.US,D,20130419,000000,0.15,0.16,0.1499,0.1588,1249486,0
+PLUG.US,D,20130422,000000,0.1589,0.165,0.151,0.152,593538,0
+PLUG.US,D,20130423,000000,0.16,0.169,0.152,0.1616,269384,0
+PLUG.US,D,20130424,000000,0.1619,0.163,0.16,0.163,346223,0
+PLUG.US,D,20130425,000000,0.165,0.165,0.16,0.16,327959,0
+PLUG.US,D,20130426,000000,0.1601,0.1645,0.16,0.16,291755,0
+PLUG.US,D,20130429,000000,0.16,0.1647,0.16,0.164,182926,0
+PLUG.US,D,20130430,000000,0.17,0.17,0.16,0.16,324836,0
+PLUG.US,D,20130501,000000,0.1598,0.1648,0.154,0.157,170515,0
+PLUG.US,D,20130502,000000,0.15,0.1635,0.15,0.158,265227,0
+PLUG.US,D,20130503,000000,0.155,0.162,0.152,0.152,336602,0
+PLUG.US,D,20130506,000000,0.1551,0.1599,0.1533,0.154,190732,0
+PLUG.US,D,20130507,000000,0.159,0.1595,0.1527,0.1554,172396,0
+PLUG.US,D,20130508,000000,0.17,0.25,0.17,0.24,8795019,0
+PLUG.US,D,20130509,000000,0.26,0.28,0.23,0.25,7676899,0
+PLUG.US,D,20130510,000000,0.28,0.28,0.22,0.23,2728382,0
+PLUG.US,D,20130513,000000,0.23,0.2585,0.23,0.25,1993974,0
+PLUG.US,D,20130514,000000,0.26,0.2725,0.23,0.2479,3179679,0
+PLUG.US,D,20130515,000000,0.2402,0.2495,0.2218,0.229,1271600,0
+PLUG.US,D,20130516,000000,0.236,0.25,0.223,0.24,1542607,0
+PLUG.US,D,20130517,000000,0.2412,0.25,0.2325,0.24,988962,0
+PLUG.US,D,20130520,000000,0.24,0.26,0.24,0.2515,2299563,0
+PLUG.US,D,20130521,000000,0.26,0.33,0.26,0.32,8416897,0
+PLUG.US,D,20130522,000000,0.3502,0.3847,0.2515,0.265,14583011,0
+PLUG.US,D,20130523,000000,0.26,0.29,0.25,0.28,3838844,0
+PLUG.US,D,20130524,000000,0.29,0.35,0.28,0.33,8847389,0
+PLUG.US,D,20130528,000000,0.39,0.45,0.36,0.45,21223480,0
+PLUG.US,D,20130529,000000,0.46,0.4691,0.4,0.433,14063464,0
+PLUG.US,D,20130530,000000,0.43,0.4399,0.37,0.3721,7648344,0
+PLUG.US,D,20130531,000000,0.36,0.4,0.35,0.38,4232288,0
+PLUG.US,D,20130603,000000,0.41,0.42,0.38,0.38,3523087,0
+PLUG.US,D,20130604,000000,0.39,0.3998,0.3451,0.3501,3649096,0
+PLUG.US,D,20130605,000000,0.368,0.3693,0.35,0.3501,2317277,0
+PLUG.US,D,20130606,000000,0.36,0.37,0.34,0.37,2790613,0
+PLUG.US,D,20130607,000000,0.3876,0.3948,0.3635,0.3762,3485851,0
+PLUG.US,D,20130610,000000,0.397,0.475,0.3823,0.4698,12094523,0
+PLUG.US,D,20130611,000000,0.48,0.52,0.44,0.5,9678755,0
+PLUG.US,D,20130612,000000,0.53,0.53,0.47,0.5,7884110,0
+PLUG.US,D,20130613,000000,0.48,0.49,0.423,0.455,6204835,0
+PLUG.US,D,20130614,000000,0.46,0.46,0.42,0.44,2511877,0
+PLUG.US,D,20130617,000000,0.437,0.4397,0.405,0.413,3470532,0
+PLUG.US,D,20130618,000000,0.41,0.44,0.41,0.43,2814474,0
+PLUG.US,D,20130619,000000,0.45,0.49,0.43,0.4499,5431100,0
+PLUG.US,D,20130620,000000,0.46,0.46,0.42,0.423,3623963,0
+PLUG.US,D,20130621,000000,0.43,0.4385,0.4021,0.42,3060386,0
+PLUG.US,D,20130624,000000,0.41,0.4201,0.3771,0.3925,2081267,0
+PLUG.US,D,20130625,000000,0.4,0.424,0.3961,0.4171,1798353,0
+PLUG.US,D,20130626,000000,0.41,0.4178,0.39,0.39,1170067,0
+PLUG.US,D,20130627,000000,0.4,0.4074,0.36,0.39,2367690,0
+PLUG.US,D,20130628,000000,0.3516,0.4099,0.3516,0.38,1329726,0
+PLUG.US,D,20130701,000000,0.3995,0.41,0.355,0.36,3527289,0
+PLUG.US,D,20130702,000000,0.3503,0.3601,0.3,0.3002,5576417,0
+PLUG.US,D,20130703,000000,0.28,0.2975,0.262,0.28,3179033,0
+PLUG.US,D,20130705,000000,0.28,0.35,0.275,0.3271,3386550,0
+PLUG.US,D,20130708,000000,0.34,0.3775,0.3328,0.3759,3558984,0
+PLUG.US,D,20130709,000000,0.389,0.4197,0.37,0.383,3559163,0
+PLUG.US,D,20130710,000000,0.392,0.392,0.37,0.375,831871,0
+PLUG.US,D,20130711,000000,0.397,0.4049,0.3801,0.3825,1253718,0
+PLUG.US,D,20130712,000000,0.39,0.3999,0.3815,0.3896,731974,0
+PLUG.US,D,20130715,000000,0.39,0.39,0.3718,0.3723,1192690,0
+PLUG.US,D,20130716,000000,0.3723,0.384,0.3411,0.365,1683735,0
+PLUG.US,D,20130717,000000,0.35,0.39,0.35,0.3815,1602420,0
+PLUG.US,D,20130718,000000,0.3823,0.4148,0.382,0.39,1819873,0
+PLUG.US,D,20130719,000000,0.407,0.41,0.3806,0.395,857272,0
+PLUG.US,D,20130722,000000,0.4039,0.4045,0.3914,0.395,1048989,0
+PLUG.US,D,20130723,000000,0.4,0.4038,0.3729,0.387,1133139,0
+PLUG.US,D,20130724,000000,0.397,0.397,0.37,0.37,517378,0
+PLUG.US,D,20130725,000000,0.3795,0.4,0.37,0.398,680708,0
+PLUG.US,D,20130726,000000,0.396,0.396,0.3755,0.3947,622566,0
+PLUG.US,D,20130729,000000,0.4,0.4031,0.39,0.394,668724,0
+PLUG.US,D,20130730,000000,0.39,0.46,0.38,0.46,4092144,0
+PLUG.US,D,20130731,000000,0.475,0.479,0.41,0.437,2697572,0
+PLUG.US,D,20130801,000000,0.445,0.445,0.415,0.415,964098,0
+PLUG.US,D,20130802,000000,0.4289,0.44,0.4151,0.423,635405,0
+PLUG.US,D,20130805,000000,0.44,0.47,0.43,0.46,2464705,0
+PLUG.US,D,20130806,000000,0.47,0.54,0.47,0.54,8969030,0
+PLUG.US,D,20130807,000000,0.54,0.56,0.47,0.48,6536995,0
+PLUG.US,D,20130808,000000,0.486,0.4888,0.4,0.4064,5454058,0
+PLUG.US,D,20130809,000000,0.416,0.4199,0.4,0.4139,1058279,0
+PLUG.US,D,20130812,000000,0.415,0.445,0.4139,0.435,1194804,0
+PLUG.US,D,20130813,000000,0.44,0.445,0.4117,0.416,771421,0
+PLUG.US,D,20130814,000000,0.417,0.4289,0.3952,0.4,903269,0
+PLUG.US,D,20130815,000000,0.4,0.4189,0.375,0.3827,1656135,0
+PLUG.US,D,20130816,000000,0.4,0.405,0.38,0.3821,431318,0
+PLUG.US,D,20130819,000000,0.385,0.3967,0.3616,0.37,1135760,0
+PLUG.US,D,20130820,000000,0.4,0.41,0.37,0.4,1551368,0
+PLUG.US,D,20130821,000000,0.409,0.4449,0.4004,0.413,2677637,0
+PLUG.US,D,20130822,000000,0.43,0.44,0.41,0.417,836633,0
+PLUG.US,D,20130823,000000,0.44,0.44,0.42,0.44,1887701,0
+PLUG.US,D,20130826,000000,0.44,0.511,0.435,0.48,5985676,0
+PLUG.US,D,20130827,000000,0.48,0.51,0.45,0.51,3086093,0
+PLUG.US,D,20130828,000000,0.52,0.58,0.51,0.57,8970986,0
+PLUG.US,D,20130829,000000,0.578,0.578,0.5,0.51,4588619,0
+PLUG.US,D,20130830,000000,0.5175,0.53,0.46,0.525,2350274,0
+PLUG.US,D,20130903,000000,0.53,0.567,0.52,0.535,3376762,0
+PLUG.US,D,20130904,000000,0.54,0.61,0.54,0.57,5825311,0
+PLUG.US,D,20130905,000000,0.57,0.62,0.57,0.62,4553860,0
+PLUG.US,D,20130906,000000,0.635,0.685,0.63,0.6829,6270832,0
+PLUG.US,D,20130909,000000,0.71,0.77,0.7,0.76,8415718,0
+PLUG.US,D,20130910,000000,0.785,0.8,0.6314,0.676,7572441,0
+PLUG.US,D,20130911,000000,0.57,0.61,0.52,0.54,17798539,0
+PLUG.US,D,20130912,000000,0.56,0.58,0.55,0.56,4289092,0
+PLUG.US,D,20130913,000000,0.578,0.578,0.551,0.558,2132089,0
+PLUG.US,D,20130916,000000,0.57,0.622,0.565,0.62,5189194,0
+PLUG.US,D,20130917,000000,0.61,0.615,0.573,0.595,2717913,0
+PLUG.US,D,20130918,000000,0.59,0.5998,0.57,0.59,1738280,0
+PLUG.US,D,20130919,000000,0.6,0.64,0.59,0.6178,3291297,0
+PLUG.US,D,20130920,000000,0.62,0.63,0.57,0.57,2335334,0
+PLUG.US,D,20130923,000000,0.585,0.6,0.5723,0.5793,1523325,0
+PLUG.US,D,20130924,000000,0.6,0.6,0.57,0.59,1745900,0
+PLUG.US,D,20130925,000000,0.59,0.66,0.59,0.63,9648500,0
+PLUG.US,D,20130926,000000,0.64,0.67,0.63,0.637,3205103,0
+PLUG.US,D,20130927,000000,0.64,0.7,0.62,0.7,10642800,0
+PLUG.US,D,20130930,000000,0.75,0.75,0.71,0.74,7944500,0
+PLUG.US,D,20131001,000000,0.75,0.75,0.65,0.71,7626650,0
+PLUG.US,D,20131002,000000,0.73,0.73,0.68,0.7,2909300,0
+PLUG.US,D,20131003,000000,0.7,0.7,0.65,0.68,3274000,0
+PLUG.US,D,20131004,000000,0.68,0.72,0.67,0.71,2973231,0
+PLUG.US,D,20131007,000000,0.74,0.74,0.69,0.71,2505000,0
+PLUG.US,D,20131008,000000,0.74,0.77,0.55,0.62,15423900,0
+PLUG.US,D,20131009,000000,0.6,0.64,0.57,0.57,2843800,0
+PLUG.US,D,20131010,000000,0.59,0.68,0.59,0.67,5459900,0
+PLUG.US,D,20131011,000000,0.69,0.72,0.67,0.68,3634000,0
+PLUG.US,D,20131014,000000,0.66,0.66,0.63,0.64,2679300,0
+PLUG.US,D,20131015,000000,0.63,0.65,0.6,0.62,1520300,0
+PLUG.US,D,20131016,000000,0.62,0.62,0.57,0.58,3030600,0
+PLUG.US,D,20131017,000000,0.6,0.62,0.59,0.61,1562109,0
+PLUG.US,D,20131018,000000,0.61,0.64,0.61,0.63,982200,0
+PLUG.US,D,20131021,000000,0.63,0.64,0.61,0.62,1323400,0
+PLUG.US,D,20131022,000000,0.61,0.63,0.58,0.58,2379500,0
+PLUG.US,D,20131023,000000,0.6,0.6,0.56,0.57,1519500,0
+PLUG.US,D,20131024,000000,0.55,0.59,0.55,0.56,1658600,0
+PLUG.US,D,20131025,000000,0.57,0.6,0.56,0.58,1319800,0
+PLUG.US,D,20131028,000000,0.6,0.61,0.59,0.6,1053300,0
+PLUG.US,D,20131029,000000,0.61,0.62,0.6,0.6,1038000,0
+PLUG.US,D,20131030,000000,0.62,0.63,0.6,0.61,634400,0
+PLUG.US,D,20131031,000000,0.62,0.62,0.58,0.58,1192918,0
+PLUG.US,D,20131101,000000,0.6,0.6,0.57,0.58,531400,0
+PLUG.US,D,20131104,000000,0.57,0.59,0.57,0.57,809000,0
+PLUG.US,D,20131105,000000,0.59,0.59,0.55,0.55,1361400,0
+PLUG.US,D,20131106,000000,0.55,0.58,0.45,0.48,3481425,0
+PLUG.US,D,20131107,000000,0.47,0.55,0.47,0.52,2556300,0
+PLUG.US,D,20131108,000000,0.501,0.5439,0.501,0.53,691259,0
+PLUG.US,D,20131111,000000,0.54,0.56,0.52,0.53,980600,0
+PLUG.US,D,20131112,000000,0.55,0.55,0.52,0.53,909800,0
+PLUG.US,D,20131113,000000,0.53,0.59,0.53,0.55,3075500,0
+PLUG.US,D,20131114,000000,0.61,0.67,0.58,0.67,7134150,0
+PLUG.US,D,20131115,000000,0.68,0.73,0.68,0.6801,6650445,0
+PLUG.US,D,20131118,000000,0.7,0.71,0.66,0.68,2640100,0
+PLUG.US,D,20131119,000000,0.68,0.69,0.64,0.66,2120500,0
+PLUG.US,D,20131120,000000,0.67,0.67,0.64,0.64,701700,0
+PLUG.US,D,20131121,000000,0.66,0.6648,0.62,0.64,1766953,0
+PLUG.US,D,20131122,000000,0.66,0.69,0.64,0.66,1134900,0
+PLUG.US,D,20131125,000000,0.68,0.68,0.62,0.634,1153054,0
+PLUG.US,D,20131126,000000,0.65,0.68,0.63,0.66,1961600,0
+PLUG.US,D,20131127,000000,0.67,0.71,0.66,0.71,3116600,0
+PLUG.US,D,20131129,000000,0.71,0.7449,0.7099,0.735,3051180,0
+PLUG.US,D,20131202,000000,0.75,0.825,0.7401,0.8249,8794039,0
+PLUG.US,D,20131203,000000,0.84,0.84,0.76,0.79,4675500,0
+PLUG.US,D,20131204,000000,1.05,1.28,1.01,1.27,37127628,0
+PLUG.US,D,20131205,000000,1.45,1.96,1.43,1.81,69756694,0
+PLUG.US,D,20131206,000000,2.08,2.24,1.84,2.06,52125475,0
+PLUG.US,D,20131209,000000,1.93,1.93,1.61,1.68,25077448,0
+PLUG.US,D,20131210,000000,1.65,1.88,1.48,1.87,22987691,0
+PLUG.US,D,20131211,000000,1.81,1.89,1.72,1.77,7307544,0
+PLUG.US,D,20131212,000000,1.82,1.99,1.81,1.98,14523100,0
+PLUG.US,D,20131213,000000,2.05,2.17,2.02,2.09,15806100,0
+PLUG.US,D,20131216,000000,1.99,2.06,1.9,1.95,8658350,0
+PLUG.US,D,20131217,000000,1.89,1.95,1.74,1.81,10131860,0
+PLUG.US,D,20131218,000000,1.88,1.89,1.78,1.82,3045600,0
+PLUG.US,D,20131219,000000,1.84,1.84,1.74,1.8,3627827,0
+PLUG.US,D,20131220,000000,1.8,1.87,1.8,1.84,3883100,0
+PLUG.US,D,20131223,000000,1.86,1.86,1.76,1.77,2968750,0
+PLUG.US,D,20131224,000000,1.75,1.8,1.69,1.75,2413230,0
+PLUG.US,D,20131226,000000,1.75,1.78,1.7,1.72,2375000,0
+PLUG.US,D,20131227,000000,1.7,1.73,1.55,1.66,6297700,0
+PLUG.US,D,20131230,000000,1.67,1.68,1.6,1.63,2205100,0
+PLUG.US,D,20131231,000000,1.64,1.65,1.55,1.55,3691200,0
+PLUG.US,D,20140102,000000,2.06,2.33,1.89,2.33,53268900,0
+PLUG.US,D,20140103,000000,2.55,2.84,2.41,2.61,64733275,0
+PLUG.US,D,20140106,000000,2.64,2.82,2.43,2.77,26079169,0
+PLUG.US,D,20140107,000000,3.09,4.14,3.05,3.85,122206587,0
+PLUG.US,D,20140108,000000,4.12,4.9,4.01,4.55,111919637,0
+PLUG.US,D,20140109,000000,4,4,3.31,3.32,64331887,0
+PLUG.US,D,20140110,000000,3.46,4,3.4,3.65,51289953,0
+PLUG.US,D,20140113,000000,3.88,3.98,3.57,3.63,22273725,0
+PLUG.US,D,20140114,000000,3.73,3.75,3.33,3.59,18661900,0
+PLUG.US,D,20140115,000000,3.63,3.89,3.49,3.8,24501695,0
+PLUG.US,D,20140116,000000,3.9,4.2,3.46,3.55,54708219,0
+PLUG.US,D,20140117,000000,3.56,3.63,3.45,3.48,13096147,0
+PLUG.US,D,20140121,000000,3.63,3.63,3.41,3.5,13783906,0
+PLUG.US,D,20140122,000000,3.5,3.53,3.33,3.34,12259840,0
+PLUG.US,D,20140123,000000,3.19,3.24,2.98,3.08,16833000,0
+PLUG.US,D,20140124,000000,2.96,2.99,2.75,2.81,15650706,0
+PLUG.US,D,20140127,000000,2.94,2.95,2.22,2.61,24829141,0
+PLUG.US,D,20140128,000000,2.71,2.73,2.55,2.69,9987315,0
+PLUG.US,D,20140129,000000,2.61,3.21,2.56,2.97,29642822,0
+PLUG.US,D,20140130,000000,3.07,3.25,3.03,3.12,17694200,0
+PLUG.US,D,20140131,000000,3.16,3.21,2.95,3.02,10506590,0
+PLUG.US,D,20140203,000000,3.1,3.16,2.8,2.84,10263622,0
+PLUG.US,D,20140204,000000,2.88,3.3,2.8,3.27,24467167,0
+PLUG.US,D,20140205,000000,3.19,3.23,3.02,3.07,12466672,0
+PLUG.US,D,20140206,000000,3.17,3.36,3.11,3.18,15094691,0
+PLUG.US,D,20140207,000000,3.16,3.24,3.06,3.1,9068513,0
+PLUG.US,D,20140210,000000,3.63,3.79,3.43,3.55,48015656,0
+PLUG.US,D,20140211,000000,3.67,3.68,3.5,3.51,13010644,0
+PLUG.US,D,20140212,000000,3.55,3.84,3.51,3.74,22898248,0
+PLUG.US,D,20140213,000000,3.79,3.94,3.77,3.94,19340544,0
+PLUG.US,D,20140214,000000,3.94,3.95,3.73,3.78,13668905,0
+PLUG.US,D,20140218,000000,3.89,3.92,3.8,3.87,8381423,0
+PLUG.US,D,20140219,000000,3.82,3.85,3.56,3.59,12482514,0
+PLUG.US,D,20140220,000000,3.5,3.72,3.36,3.7,14033394,0
+PLUG.US,D,20140221,000000,3.68,3.75,3.58,3.63,6161011,0
+PLUG.US,D,20140224,000000,3.66,3.75,3.6,3.69,7834271,0
+PLUG.US,D,20140225,000000,3.67,4.05,3.67,3.9,33176409,0
+PLUG.US,D,20140226,000000,4.49,4.64,4.25,4.41,52942900,0
+PLUG.US,D,20140227,000000,4.38,4.57,4.25,4.37,21820498,0
+PLUG.US,D,20140228,000000,4.51,4.84,4.45,4.67,37374669,0
+PLUG.US,D,20140303,000000,4.6,5.83,4.5,5.82,84623975,0
+PLUG.US,D,20140304,000000,6.46,7.09,6.24,6.69,121628312,0
+PLUG.US,D,20140305,000000,6.98,7.01,6.45,6.75,56213569,0
+PLUG.US,D,20140306,000000,6.43,6.69,6.02,6.36,47895031,0
+PLUG.US,D,20140307,000000,6.81,8.35,6.53,8.27,125854575,0
+PLUG.US,D,20140310,000000,9.23,11.41,8.57,10.31,212759825,0
+PLUG.US,D,20140311,000000,11.44,11.72,5.95,6.03,244381550,0
+PLUG.US,D,20140312,000000,5.82,7.4,5.32,6.8,141367468,0
+PLUG.US,D,20140313,000000,7.58,8.48,6.96,8,131348087,0
+PLUG.US,D,20140314,000000,7.47,7.99,6.58,6.71,75379731,0
+PLUG.US,D,20140317,000000,7.18,7.34,6.27,6.51,58073569,0
+PLUG.US,D,20140318,000000,6.49,6.59,5.82,5.96,56943987,0
+PLUG.US,D,20140319,000000,6.18,6.57,5.99,6.21,52321009,0
+PLUG.US,D,20140320,000000,6.1,6.33,5.91,5.97,27852337,0
+PLUG.US,D,20140321,000000,6.09,6.12,5.33,5.94,52721469,0
+PLUG.US,D,20140324,000000,6.11,6.23,5.56,5.69,26559459,0
+PLUG.US,D,20140325,000000,5.93,8.48,5.8,8.48,137021600,0
+PLUG.US,D,20140326,000000,7.66,7.86,6.26,6.45,119252704,0
+PLUG.US,D,20140327,000000,6.55,7.19,6.21,6.89,45187758,0
+PLUG.US,D,20140328,000000,6.85,7.15,6.68,6.9,26162945,0
+PLUG.US,D,20140331,000000,7.08,7.42,6.92,7.1,36293303,0
+PLUG.US,D,20140401,000000,7.01,7.68,6.85,7.54,41807425,0
+PLUG.US,D,20140402,000000,7.61,8.1,7.17,7.48,59326306,0
+PLUG.US,D,20140403,000000,7.7,7.87,7.47,7.63,27356737,0
+PLUG.US,D,20140404,000000,7.64,7.72,6.95,7.12,27172097,0
+PLUG.US,D,20140407,000000,6.95,7.18,6.58,6.74,19424180,0
+PLUG.US,D,20140408,000000,7.08,7.28,6.8,7.21,17717080,0
+PLUG.US,D,20140409,000000,7.12,7.23,7.01,7.15,10893636,0
+PLUG.US,D,20140410,000000,7.15,7.43,6.91,7.04,15852045,0
+PLUG.US,D,20140411,000000,6.95,7.4,6.81,7.29,19623892,0
+PLUG.US,D,20140414,000000,7.37,7.7,7.06,7.32,19816444,0
+PLUG.US,D,20140415,000000,7.4,7.48,6.53,6.99,23430762,0
+PLUG.US,D,20140416,000000,7.13,7.19,6.83,7.08,11228411,0
+PLUG.US,D,20140417,000000,7.08,7.44,7,7.32,19807127,0
+PLUG.US,D,20140421,000000,7.62,8.37,6.81,7.01,58432569,0
+PLUG.US,D,20140422,000000,6.89,6.98,6.55,6.7,31003594,0
+PLUG.US,D,20140423,000000,6.15,6.63,6.03,6.41,24067534,0
+PLUG.US,D,20140424,000000,6.52,6.57,6,6.01,20730103,0
+PLUG.US,D,20140425,000000,5.6,5.75,5.32,5.37,51516047,0
+PLUG.US,D,20140428,000000,5.37,5.4,4.34,4.66,42890406,0
+PLUG.US,D,20140429,000000,4.44,5.08,4.11,4.81,36994084,0
+PLUG.US,D,20140430,000000,4.81,4.85,4.55,4.65,13153852,0
+PLUG.US,D,20140501,000000,4.67,4.98,4.55,4.69,18056956,0
+PLUG.US,D,20140502,000000,4.75,4.76,4.45,4.5,15532345,0
+PLUG.US,D,20140505,000000,4.41,4.43,4.01,4.06,27515506,0
+PLUG.US,D,20140506,000000,4.05,4.14,3.71,3.8,26630341,0
+PLUG.US,D,20140507,000000,3.9,4.08,3.65,3.95,24111127,0
+PLUG.US,D,20140508,000000,3.88,4.06,3.62,3.64,22860800,0
+PLUG.US,D,20140509,000000,3.93,3.95,3.67,3.72,20618248,0
+PLUG.US,D,20140512,000000,3.81,3.92,3.7,3.9,20323795,0
+PLUG.US,D,20140513,000000,4.08,4.55,4,4.09,55116169,0
+PLUG.US,D,20140514,000000,3.83,4.04,3.7,3.82,32914259,0
+PLUG.US,D,20140515,000000,4,4.16,3.89,4.03,27454347,0
+PLUG.US,D,20140516,000000,4.11,4.45,4.04,4.29,29856578,0
+PLUG.US,D,20140519,000000,4.38,4.58,4.31,4.49,18279700,0
+PLUG.US,D,20140520,000000,4.47,4.66,4.32,4.4,17914775,0
+PLUG.US,D,20140521,000000,4.48,4.55,4.36,4.43,12096964,0
+PLUG.US,D,20140522,000000,4.42,4.45,4.17,4.3,13693081,0
+PLUG.US,D,20140523,000000,4.2,4.3,4.07,4.09,9442621,0
+PLUG.US,D,20140527,000000,4,4.09,3.95,4,9102955,0
+PLUG.US,D,20140528,000000,4,4.49,4,4.36,20119550,0
+PLUG.US,D,20140529,000000,4.28,4.61,4.27,4.36,21430520,0
+PLUG.US,D,20140530,000000,4.4,4.47,4.27,4.35,8814486,0
+PLUG.US,D,20140602,000000,4.49,4.52,4.36,4.38,7201523,0
+PLUG.US,D,20140603,000000,4.37,4.58,4.29,4.41,11930821,0
+PLUG.US,D,20140604,000000,4.25,4.43,4.17,4.35,9014112,0
+PLUG.US,D,20140605,000000,4.38,4.53,4.35,4.44,9952379,0
+PLUG.US,D,20140606,000000,4.45,4.47,4.32,4.39,5574839,0
+PLUG.US,D,20140609,000000,4.37,4.4,4.2,4.31,7900364,0
+PLUG.US,D,20140610,000000,4.26,4.32,4.14,4.19,6268900,0
+PLUG.US,D,20140611,000000,4.17,4.19,4.05,4.08,7567930,0
+PLUG.US,D,20140612,000000,4.1,4.25,4.03,4.11,9081755,0
+PLUG.US,D,20140613,000000,4.12,4.15,4.05,4.15,5116834,0
+PLUG.US,D,20140616,000000,4.13,4.15,4.05,4.1,5531942,0
+PLUG.US,D,20140617,000000,4.11,4.32,4.06,4.29,11505382,0
+PLUG.US,D,20140618,000000,4.32,5.12,4.32,5.05,57334762,0
+PLUG.US,D,20140619,000000,5.18,5.25,4.68,4.7,37475178,0
+PLUG.US,D,20140620,000000,4.72,4.97,4.66,4.8,14691362,0
+PLUG.US,D,20140623,000000,4.88,4.94,4.72,4.8,9892048,0
+PLUG.US,D,20140624,000000,4.82,4.83,4.37,4.45,15101998,0
+PLUG.US,D,20140625,000000,4.42,4.62,4.37,4.53,9067801,0
+PLUG.US,D,20140626,000000,4.51,4.87,4.44,4.74,21389461,0
+PLUG.US,D,20140627,000000,4.68,4.83,4.63,4.73,34471469,0
+PLUG.US,D,20140630,000000,4.73,4.82,4.62,4.68,7377613,0
+PLUG.US,D,20140701,000000,4.7,4.85,4.62,4.72,14107884,0
+PLUG.US,D,20140702,000000,4.71,4.77,4.53,4.55,7598400,0
+PLUG.US,D,20140703,000000,4.57,4.62,4.5,4.52,3404176,0
+PLUG.US,D,20140707,000000,4.52,4.59,4.45,4.48,5173000,0
+PLUG.US,D,20140708,000000,4.47,4.5,4.25,4.33,7857757,0
+PLUG.US,D,20140709,000000,4.3,4.38,4.25,4.33,2975555,0
+PLUG.US,D,20140710,000000,4.2,4.32,4.14,4.25,4867385,0
+PLUG.US,D,20140711,000000,4.24,4.35,4.2,4.23,3632363,0
+PLUG.US,D,20140714,000000,4.26,4.34,4.16,4.18,4702620,0
+PLUG.US,D,20140715,000000,4.65,4.99,4.58,4.85,43447384,0
+PLUG.US,D,20140716,000000,5.04,5.12,4.73,4.77,22331119,0
+PLUG.US,D,20140717,000000,4.65,4.77,4.52,4.58,9157314,0
+PLUG.US,D,20140718,000000,4.56,5.05,4.56,5.03,17425228,0
+PLUG.US,D,20140721,000000,5.18,5.75,5.06,5.69,57307256,0
+PLUG.US,D,20140722,000000,5.93,6.33,5.4,5.47,79926019,0
+PLUG.US,D,20140723,000000,5.66,5.89,5.38,5.63,35280005,0
+PLUG.US,D,20140724,000000,5.67,5.71,5.3,5.39,13647005,0
+PLUG.US,D,20140725,000000,5.4,5.46,5.26,5.42,10319042,0
+PLUG.US,D,20140728,000000,5.46,5.69,5.4,5.52,14439077,0
+PLUG.US,D,20140729,000000,6,6.08,5.71,5.77,29335556,0
+PLUG.US,D,20140730,000000,5.83,5.86,5.6,5.7,10631265,0
+PLUG.US,D,20140731,000000,5.59,5.67,5.4,5.42,11277048,0
+PLUG.US,D,20140801,000000,5.4,5.49,5.13,5.38,11094470,0
+PLUG.US,D,20140804,000000,5.43,5.47,5.3,5.41,6696535,0
+PLUG.US,D,20140805,000000,5.33,5.38,5.2,5.27,6448539,0
+PLUG.US,D,20140806,000000,5.21,5.36,5.2,5.32,4697990,0
+PLUG.US,D,20140807,000000,5.33,5.58,5.33,5.55,9643006,0
+PLUG.US,D,20140808,000000,5.58,5.76,5.55,5.65,10172894,0
+PLUG.US,D,20140811,000000,5.78,5.85,5.7,5.82,8958632,0
+PLUG.US,D,20140812,000000,5.85,5.86,5.56,5.65,8444863,0
+PLUG.US,D,20140813,000000,5.75,5.95,5.62,5.86,14159687,0
+PLUG.US,D,20140814,000000,6.37,6.47,5.67,6.11,56045687,0
+PLUG.US,D,20140815,000000,6.12,6.13,5.88,5.92,14747394,0
+PLUG.US,D,20140818,000000,5.99,6.02,5.89,5.94,8245876,0
+PLUG.US,D,20140819,000000,5.97,6,5.75,5.86,10546270,0
+PLUG.US,D,20140820,000000,5.74,5.87,5.71,5.86,6661016,0
+PLUG.US,D,20140821,000000,5.85,5.86,5.75,5.81,5875320,0
+PLUG.US,D,20140822,000000,5.77,5.9,5.71,5.89,7498109,0
+PLUG.US,D,20140825,000000,5.94,6.12,5.91,6.01,11913533,0
+PLUG.US,D,20140826,000000,6,6.02,5.73,5.75,15803931,0
+PLUG.US,D,20140827,000000,5.75,5.84,5.73,5.76,5795024,0
+PLUG.US,D,20140828,000000,5.73,5.74,5.47,5.55,12194649,0
+PLUG.US,D,20140829,000000,5.56,5.62,5.5,5.58,4928357,0
+PLUG.US,D,20140902,000000,5.58,5.64,5.32,5.42,9108202,0
+PLUG.US,D,20140903,000000,5.36,5.46,5.22,5.24,8202321,0
+PLUG.US,D,20140904,000000,5.28,5.32,5.2,5.25,5725211,0
+PLUG.US,D,20140905,000000,5.25,5.45,5.17,5.43,6101815,0
+PLUG.US,D,20140908,000000,5.36,5.58,5.35,5.47,6919801,0
+PLUG.US,D,20140909,000000,5.38,5.4,5.21,5.27,6814148,0
+PLUG.US,D,20140910,000000,5.27,5.27,5.05,5.06,9131163,0
+PLUG.US,D,20140911,000000,5.03,5.24,5.03,5.14,5526563,0
+PLUG.US,D,20140912,000000,5.12,5.17,5.06,5.1,5377005,0
+PLUG.US,D,20140915,000000,5.05,5.07,4.75,4.78,11140174,0
+PLUG.US,D,20140916,000000,4.73,4.75,4.58,4.67,6505402,0
+PLUG.US,D,20140917,000000,4.7,4.75,4.56,4.62,5538788,0
+PLUG.US,D,20140918,000000,4.6,4.62,4.26,4.31,12080861,0
+PLUG.US,D,20140919,000000,4.31,4.54,4.26,4.43,8946563,0
+PLUG.US,D,20140922,000000,4.38,4.55,4.16,4.18,12881562,0
+PLUG.US,D,20140923,000000,4.15,4.63,4,4.58,22998266,0
+PLUG.US,D,20140924,000000,4.64,4.65,4.35,4.46,14369006,0
+PLUG.US,D,20140925,000000,4.5,4.53,4.26,4.3,5077987,0
+PLUG.US,D,20140926,000000,4.37,4.39,4.24,4.35,4161470,0
+PLUG.US,D,20140929,000000,4.25,4.6,4.2,4.47,10280312,0
+PLUG.US,D,20140930,000000,4.53,4.74,4.5,4.59,9367249,0
+PLUG.US,D,20141001,000000,4.55,4.64,4.33,4.41,8402424,0
+PLUG.US,D,20141002,000000,4.4,4.6,4.38,4.57,4966231,0
+PLUG.US,D,20141003,000000,4.65,4.68,4.53,4.56,5792065,0
+PLUG.US,D,20141006,000000,4.55,4.56,4.26,4.41,6347324,0
+PLUG.US,D,20141007,000000,4.32,4.42,4.25,4.3,3510851,0
+PLUG.US,D,20141008,000000,4.3,4.59,4.23,4.55,12638110,0
+PLUG.US,D,20141009,000000,4.53,4.59,4.35,4.41,4288602,0
+PLUG.US,D,20141010,000000,4.45,4.65,4.35,4.44,6053704,0
+PLUG.US,D,20141013,000000,4.4,4.5,4.22,4.23,8835863,0
+PLUG.US,D,20141014,000000,4.26,4.45,4.15,4.34,7794205,0
+PLUG.US,D,20141015,000000,4.25,4.42,4.16,4.37,6449155,0
+PLUG.US,D,20141016,000000,4.22,4.45,4.21,4.4,4425466,0
+PLUG.US,D,20141017,000000,4.48,4.5,4.34,4.38,4190283,0
+PLUG.US,D,20141020,000000,4.33,4.52,4.32,4.45,6848948,0
+PLUG.US,D,20141021,000000,4.46,4.5,4.37,4.41,3932163,0
+PLUG.US,D,20141022,000000,4.38,4.43,4.28,4.29,3534189,0
+PLUG.US,D,20141023,000000,4.31,4.38,4.25,4.3,2705027,0
+PLUG.US,D,20141024,000000,4.33,4.35,4.25,4.34,3438004,0
+PLUG.US,D,20141027,000000,4.3,4.32,4.25,4.3,2333660,0
+PLUG.US,D,20141028,000000,4.27,4.47,4.27,4.42,5349684,0
+PLUG.US,D,20141029,000000,4.41,4.48,4.31,4.44,4178345,0
+PLUG.US,D,20141030,000000,4.4,4.55,4.35,4.49,6599382,0
+PLUG.US,D,20141031,000000,4.55,4.75,4.52,4.71,10974146,0
+PLUG.US,D,20141103,000000,4.82,5.4,4.81,5.14,24434419,0
+PLUG.US,D,20141104,000000,5.21,5.48,5.16,5.35,18925762,0
+PLUG.US,D,20141105,000000,5.44,5.46,4.94,4.96,13458373,0
+PLUG.US,D,20141106,000000,5.02,5.24,4.99,5.12,6236618,0
+PLUG.US,D,20141107,000000,5.15,5.3,5.02,5.3,6026470,0
+PLUG.US,D,20141110,000000,5.35,5.46,5.22,5.28,6129265,0
+PLUG.US,D,20141111,000000,5.31,5.34,5.05,5.08,5994034,0
+PLUG.US,D,20141112,000000,4.34,4.48,4.2,4.24,24897197,0
+PLUG.US,D,20141113,000000,4.24,4.32,4.01,4.06,10417782,0
+PLUG.US,D,20141114,000000,3.99,4.01,3.6,3.72,17626602,0
+PLUG.US,D,20141117,000000,3.82,3.84,3.7,3.72,6313723,0
+PLUG.US,D,20141118,000000,3.82,4.08,3.77,4.04,12452080,0
+PLUG.US,D,20141119,000000,4.04,4.16,3.95,3.96,8036475,0
+PLUG.US,D,20141120,000000,3.9,3.94,3.83,3.94,3130130,0
+PLUG.US,D,20141121,000000,4,4.04,3.9,3.93,3052409,0
+PLUG.US,D,20141124,000000,3.9,3.98,3.88,3.95,2622027,0
+PLUG.US,D,20141125,000000,3.96,4.03,3.96,4,2679669,0
+PLUG.US,D,20141126,000000,3.99,4,3.92,3.96,2178593,0
+PLUG.US,D,20141128,000000,3.9,3.93,3.79,3.82,4221129,0
+PLUG.US,D,20141201,000000,3.75,3.77,3.42,3.54,8040613,0
+PLUG.US,D,20141202,000000,3.52,3.69,3.45,3.6,4174366,0
+PLUG.US,D,20141203,000000,3.59,3.63,3.46,3.5,4959953,0
+PLUG.US,D,20141204,000000,3.92,4.02,3.64,3.7,16564108,0
+PLUG.US,D,20141205,000000,3.74,3.79,3.55,3.6,5913552,0
+PLUG.US,D,20141208,000000,3.54,3.61,3.24,3.37,9885239,0
+PLUG.US,D,20141209,000000,3.25,3.3,3.06,3.28,8222687,0
+PLUG.US,D,20141210,000000,3.29,3.35,3.13,3.19,5190621,0
+PLUG.US,D,20141211,000000,3.18,3.27,3.09,3.1,4090784,0
+PLUG.US,D,20141212,000000,3.03,3.05,2.86,2.93,7475168,0
+PLUG.US,D,20141215,000000,3,3.03,2.73,2.77,6799135,0
+PLUG.US,D,20141216,000000,2.64,2.89,2.6,2.73,6787326,0
+PLUG.US,D,20141217,000000,2.73,2.98,2.73,2.94,6950588,0
+PLUG.US,D,20141218,000000,3.1,3.13,2.86,2.92,7097472,0
+PLUG.US,D,20141219,000000,2.91,3.08,2.85,3.05,6478913,0
+PLUG.US,D,20141222,000000,3.08,3.12,2.99,3.05,3674139,0
+PLUG.US,D,20141223,000000,3.04,3.06,2.93,3.06,3448766,0
+PLUG.US,D,20141224,000000,3,3.05,2.96,3.05,2203888,0
+PLUG.US,D,20141226,000000,3,3.15,3,3.08,4362027,0
+PLUG.US,D,20141229,000000,3.09,3.22,3.07,3.13,5829078,0
+PLUG.US,D,20141230,000000,3.12,3.21,3.1,3.12,4917209,0
+PLUG.US,D,20141231,000000,3.1,3.15,3,3,4161834,0
+PLUG.US,D,20150102,000000,2.97,2.98,2.85,2.98,3962640,0
+PLUG.US,D,20150105,000000,3.07,3.12,2.94,3.01,6716140,0
+PLUG.US,D,20150106,000000,3.01,3.13,2.92,3.05,5995172,0
+PLUG.US,D,20150107,000000,3.06,3.09,2.96,3.05,3006371,0
+PLUG.US,D,20150108,000000,3.05,3.08,2.98,3.08,3208462,0
+PLUG.US,D,20150109,000000,3.05,3.08,2.98,3.01,2568934,0
+PLUG.US,D,20150112,000000,2.99,3.04,2.9,2.94,2506170,0
+PLUG.US,D,20150113,000000,2.94,2.97,2.82,2.91,3286214,0
+PLUG.US,D,20150114,000000,2.81,2.87,2.69,2.75,5532741,0
+PLUG.US,D,20150115,000000,2.78,2.78,2.52,2.55,6444718,0
+PLUG.US,D,20150116,000000,2.52,2.67,2.48,2.67,3435152,0
+PLUG.US,D,20150120,000000,2.7,2.71,2.55,2.6,3132646,0
+PLUG.US,D,20150121,000000,2.59,2.69,2.57,2.68,4039150,0
+PLUG.US,D,20150122,000000,2.71,2.95,2.68,2.9,7562433,0
+PLUG.US,D,20150123,000000,2.89,2.92,2.82,2.87,2442704,0
+PLUG.US,D,20150126,000000,2.86,3.1,2.83,3.07,8128499,0
+PLUG.US,D,20150127,000000,3.04,3.25,2.97,3.18,8516861,0
+PLUG.US,D,20150128,000000,3.29,3.3,2.86,2.89,13085360,0
+PLUG.US,D,20150129,000000,2.9,2.92,2.7,2.75,5120940,0
+PLUG.US,D,20150130,000000,2.7,2.79,2.63,2.67,3454945,0
+PLUG.US,D,20150202,000000,2.67,2.79,2.62,2.78,4195897,0
+PLUG.US,D,20150203,000000,2.81,2.9299,2.79,2.88,3514584,0
+PLUG.US,D,20150204,000000,2.89,2.94,2.83,2.87,2573096,0
+PLUG.US,D,20150205,000000,2.92,2.93,2.86,2.89,2078536,0
+PLUG.US,D,20150206,000000,2.88,2.97,2.82,2.91,2590185,0
+PLUG.US,D,20150209,000000,2.89,2.91,2.79,2.9,3097352,0
+PLUG.US,D,20150210,000000,2.93,3.09,2.92,3.06,5885294,0
+PLUG.US,D,20150211,000000,3.2,3.36,3.19,3.26,11671948,0
+PLUG.US,D,20150212,000000,3.27,3.3,3.12,3.15,5720483,0
+PLUG.US,D,20150213,000000,3.14,3.2,3.07,3.15,3709936,0
+PLUG.US,D,20150217,000000,3.13,3.19,3.08,3.14,2731472,0
+PLUG.US,D,20150218,000000,3.11,3.12,3.03,3.07,2702352,0
+PLUG.US,D,20150219,000000,3.06,3.23,3.02,3.14,5341245,0
+PLUG.US,D,20150220,000000,3.15,3.28,3.13,3.24,9999663,0
+PLUG.US,D,20150223,000000,3.32,3.38,3.21,3.28,7877979,0
+PLUG.US,D,20150224,000000,3.24,3.27,3.1,3.16,6483677,0
+PLUG.US,D,20150225,000000,3.16,3.21,3.03,3.12,4488208,0
+PLUG.US,D,20150226,000000,3.07,3.12,3.03,3.11,2913214,0
+PLUG.US,D,20150227,000000,3.09,3.12,3.04,3.08,2217408,0
+PLUG.US,D,20150302,000000,3.07,3.14,3.03,3.13,3374100,0
+PLUG.US,D,20150303,000000,3,3.14,2.99,3.02,6214200,0
+PLUG.US,D,20150304,000000,3,3.03,2.91,2.93,4017800,0
+PLUG.US,D,20150305,000000,2.92,3.03,2.91,2.96,2677600,0
+PLUG.US,D,20150306,000000,2.95,3.03,2.95,2.97,2376500,0
+PLUG.US,D,20150309,000000,2.97,3.01,2.8,2.91,4177600,0
+PLUG.US,D,20150310,000000,2.85,2.9,2.8,2.86,2322600,0
+PLUG.US,D,20150311,000000,2.89,2.89,2.7,2.8,3269500,0
+PLUG.US,D,20150312,000000,2.81,2.84,2.7,2.78,2859000,0
+PLUG.US,D,20150313,000000,2.76,2.86,2.72,2.86,2200400,0
+PLUG.US,D,20150316,000000,2.84,2.9,2.71,2.75,3153500,0
+PLUG.US,D,20150317,000000,2.53,2.67,2.42,2.61,9018000,0
+PLUG.US,D,20150318,000000,2.57,2.6,2.53,2.59,2575800,0
+PLUG.US,D,20150319,000000,2.63,2.77,2.61,2.71,3727500,0
+PLUG.US,D,20150320,000000,2.72,2.74,2.65,2.66,2901600,0
+PLUG.US,D,20150323,000000,2.66,2.72,2.57,2.65,2543900,0
+PLUG.US,D,20150324,000000,2.65,2.7,2.63,2.67,1486900,0
+PLUG.US,D,20150325,000000,2.69,2.7,2.6,2.63,1719400,0
+PLUG.US,D,20150326,000000,2.6,2.65,2.56,2.62,2290700,0
+PLUG.US,D,20150327,000000,2.61,2.65,2.58,2.64,1726400,0
+PLUG.US,D,20150330,000000,2.65,2.73,2.64,2.68,6098900,0
+PLUG.US,D,20150331,000000,2.65,2.6599,2.55,2.59,3007607,0
+PLUG.US,D,20150401,000000,2.57,2.6,2.48,2.52,4673700,0
+PLUG.US,D,20150402,000000,2.5,2.57,2.49,2.56,2091100,0
+PLUG.US,D,20150406,000000,2.53,2.55,2.49,2.52,2261400,0
+PLUG.US,D,20150407,000000,2.56,2.61,2.5,2.51,2769947,0
+PLUG.US,D,20150408,000000,2.52,2.55,2.47,2.49,2600700,0
+PLUG.US,D,20150409,000000,2.56,2.68,2.53,2.62,5982879,0
+PLUG.US,D,20150410,000000,2.66,2.67,2.55,2.61,3800000,0
+PLUG.US,D,20150413,000000,2.61,2.65,2.58,2.59,1509500,0
+PLUG.US,D,20150414,000000,2.62,2.78,2.58,2.67,5614800,0
+PLUG.US,D,20150415,000000,2.7,2.82,2.64,2.78,6021389,0
+PLUG.US,D,20150416,000000,2.78,2.79,2.69,2.72,2145826,0
+PLUG.US,D,20150417,000000,2.75,2.77,2.65,2.67,2999100,0
+PLUG.US,D,20150420,000000,2.7,2.78,2.62,2.72,4104907,0
+PLUG.US,D,20150421,000000,2.71,2.72,2.66,2.67,1922787,0
+PLUG.US,D,20150422,000000,2.67,2.67,2.62,2.65,1344972,0
+PLUG.US,D,20150423,000000,2.65,2.69,2.63,2.67,1395700,0
+PLUG.US,D,20150424,000000,2.67,2.68,2.62,2.65,1350300,0
+PLUG.US,D,20150427,000000,2.67,2.68,2.57,2.59,1732300,0
+PLUG.US,D,20150428,000000,2.57,2.62,2.56,2.57,1711500,0
+PLUG.US,D,20150429,000000,2.55,2.6,2.52,2.56,2510400,0
+PLUG.US,D,20150430,000000,2.56,2.57,2.51,2.54,2130600,0
+PLUG.US,D,20150501,000000,2.54,2.56,2.48,2.49,2650500,0
+PLUG.US,D,20150504,000000,2.5,2.54,2.48,2.5,1921900,0
+PLUG.US,D,20150505,000000,2.5,2.52,2.4,2.42,3854900,0
+PLUG.US,D,20150506,000000,2.43,2.48,2.4,2.46,2353902,0
+PLUG.US,D,20150507,000000,2.48,2.5,2.42,2.46,2358546,0
+PLUG.US,D,20150508,000000,2.48,2.5,2.41,2.43,4028700,0
+PLUG.US,D,20150511,000000,2.37,2.65,2.32,2.55,9951800,0
+PLUG.US,D,20150512,000000,2.55,2.689,2.48,2.63,4770078,0
+PLUG.US,D,20150513,000000,2.67,2.73,2.61,2.62,2852700,0
+PLUG.US,D,20150514,000000,2.63,2.65,2.56,2.63,1814100,0
+PLUG.US,D,20150515,000000,2.61,2.64,2.57,2.61,1753249,0
+PLUG.US,D,20150518,000000,2.61,2.62,2.53,2.58,1534702,0
+PLUG.US,D,20150519,000000,2.77,2.8,2.63,2.68,4627200,0
+PLUG.US,D,20150520,000000,2.68,2.69,2.6,2.62,2117700,0
+PLUG.US,D,20150521,000000,2.63,2.67,2.6,2.62,1486000,0
+PLUG.US,D,20150522,000000,2.6,2.62,2.54,2.58,3095500,0
+PLUG.US,D,20150526,000000,2.56,2.59,2.52,2.58,1712601,0
+PLUG.US,D,20150527,000000,2.68,2.79,2.65,2.71,5391700,0
+PLUG.US,D,20150528,000000,2.72,2.74,2.67,2.73,2011268,0
+PLUG.US,D,20150529,000000,2.75,2.77,2.69,2.72,1995900,0
+PLUG.US,D,20150601,000000,2.72,2.72,2.64,2.68,2582096,0
+PLUG.US,D,20150602,000000,2.8,2.84,2.75,2.8,6224443,0
+PLUG.US,D,20150603,000000,2.8,2.85,2.77,2.82,2878600,0
+PLUG.US,D,20150604,000000,2.82,2.84,2.72,2.73,2743100,0
+PLUG.US,D,20150605,000000,2.73,2.74,2.65,2.74,1442000,0
+PLUG.US,D,20150608,000000,2.73,2.75,2.7,2.74,1180200,0
+PLUG.US,D,20150609,000000,2.71,2.73,2.69,2.69,1523190,0
+PLUG.US,D,20150610,000000,2.7,2.74,2.69,2.7,1270382,0
+PLUG.US,D,20150611,000000,2.72,2.724,2.67,2.69,1128999,0
+PLUG.US,D,20150612,000000,2.7,2.72,2.67,2.69,1735200,0
+PLUG.US,D,20150615,000000,2.67,2.72,2.63,2.69,1186400,0
+PLUG.US,D,20150616,000000,2.68,2.7,2.65,2.65,938700,0
+PLUG.US,D,20150617,000000,2.65,2.66,2.58,2.59,1750300,0
+PLUG.US,D,20150618,000000,2.61,2.64,2.59,2.59,1460800,0
+PLUG.US,D,20150619,000000,2.61,2.63,2.55,2.6,2291100,0
+PLUG.US,D,20150622,000000,2.6,2.64,2.59,2.64,1630700,0
+PLUG.US,D,20150623,000000,2.62,2.6399,2.58,2.63,1303403,0
+PLUG.US,D,20150624,000000,2.6,2.63,2.56,2.58,1380400,0
+PLUG.US,D,20150625,000000,2.6,2.61,2.56,2.57,1356500,0
+PLUG.US,D,20150626,000000,2.56,2.58,2.52,2.57,4386400,0
+PLUG.US,D,20150629,000000,2.52,2.54,2.45,2.45,3318200,0
+PLUG.US,D,20150630,000000,2.45,2.48,2.41,2.45,2312896,0
+PLUG.US,D,20150701,000000,2.46,2.47,2.34,2.35,3506000,0
+PLUG.US,D,20150702,000000,2.42,2.42,2.22,2.32,4143600,0
+PLUG.US,D,20150706,000000,2.23,2.27,2.17,2.23,2436600,0
+PLUG.US,D,20150707,000000,2.43,2.62,2.37,2.54,12370500,0
+PLUG.US,D,20150708,000000,2.5,2.51,2.3,2.34,4472100,0
+PLUG.US,D,20150709,000000,2.4,2.42,2.33,2.33,2616100,0
+PLUG.US,D,20150710,000000,2.36,2.37,2.26,2.28,2484000,0
+PLUG.US,D,20150713,000000,2.31,2.35,2.26,2.35,1836700,0
+PLUG.US,D,20150714,000000,2.35,2.385,2.29,2.34,1808999,0
+PLUG.US,D,20150715,000000,2.32,2.3349,2.28,2.29,1703080,0
+PLUG.US,D,20150716,000000,2.29,2.34,2.28,2.31,1195800,0
+PLUG.US,D,20150717,000000,2.29,2.39,2.28,2.38,1946900,0
+PLUG.US,D,20150720,000000,2.5,2.5,2.33,2.37,1946000,0
+PLUG.US,D,20150721,000000,2.39,2.57,2.34,2.48,4028400,0
+PLUG.US,D,20150722,000000,2.47,2.5,2.42,2.49,1287500,0
+PLUG.US,D,20150723,000000,2.48,2.48,2.4,2.43,1505100,0
+PLUG.US,D,20150724,000000,2.43,2.44,2.37,2.38,1238500,0
+PLUG.US,D,20150727,000000,2.4,2.41,2.31,2.32,1658900,0
+PLUG.US,D,20150728,000000,2.42,2.45,2.36,2.39,1897100,0
+PLUG.US,D,20150729,000000,2.4,2.45,2.36,2.39,1333300,0
+PLUG.US,D,20150730,000000,2.4,2.42,2.36,2.4,1078000,0
+PLUG.US,D,20150731,000000,2.44,2.59,2.4,2.59,3253000,0
+PLUG.US,D,20150803,000000,2.68,2.85,2.63,2.85,8244087,0
+PLUG.US,D,20150804,000000,2.77,2.81,2.68,2.72,3256700,0
+PLUG.US,D,20150805,000000,2.78,2.84,2.72,2.78,3227800,0
+PLUG.US,D,20150806,000000,2.83,2.84,2.35,2.37,7005291,0
+PLUG.US,D,20150807,000000,2.35,2.46,2.28,2.4,2312400,0
+PLUG.US,D,20150810,000000,2.39,2.42,2.32,2.38,1709400,0
+PLUG.US,D,20150811,000000,2.35,2.39,2.31,2.33,1968828,0
+PLUG.US,D,20150812,000000,2.3,2.44,2.23,2.35,3285200,0
+PLUG.US,D,20150813,000000,2.32,2.35,2.24,2.27,2191600,0
+PLUG.US,D,20150814,000000,2.24,2.33,2.24,2.29,1341100,0
+PLUG.US,D,20150817,000000,2.27,2.31,2.24,2.28,925200,0
+PLUG.US,D,20150818,000000,2.27,2.28,2.23,2.26,897600,0
+PLUG.US,D,20150819,000000,2.26,2.27,2.16,2.19,3273800,0
+PLUG.US,D,20150820,000000,2.15,2.2,2.02,2.02,3383000,0
+PLUG.US,D,20150821,000000,1.95,1.99,1.8,1.92,5624400,0
+PLUG.US,D,20150824,000000,1.6,1.89,1.55,1.76,4227569,0
+PLUG.US,D,20150825,000000,1.86,2,1.82,1.85,3267800,0
+PLUG.US,D,20150826,000000,1.9,1.92,1.66,1.72,14325400,0
+PLUG.US,D,20150827,000000,1.8,1.84,1.73,1.75,2813500,0
+PLUG.US,D,20150828,000000,1.76,1.85,1.73,1.76,4517500,0
+PLUG.US,D,20150831,000000,1.76,1.79,1.69,1.71,3005900,0
+PLUG.US,D,20150901,000000,1.66,1.7,1.65,1.66,1946600,0
+PLUG.US,D,20150902,000000,1.7,1.71,1.64,1.71,2649300,0
+PLUG.US,D,20150903,000000,1.76,1.76,1.68,1.69,1850700,0
+PLUG.US,D,20150904,000000,1.67,1.73,1.66,1.72,1502400,0
+PLUG.US,D,20150908,000000,1.75,1.79,1.71,1.74,1760200,0
+PLUG.US,D,20150909,000000,1.77,1.78,1.68,1.7,2158900,0
+PLUG.US,D,20150910,000000,1.72,1.74,1.68,1.69,1687203,0
+PLUG.US,D,20150911,000000,1.75,1.75,1.68,1.7,1670900,0
+PLUG.US,D,20150914,000000,1.72,1.72,1.66,1.68,1364200,0
+PLUG.US,D,20150915,000000,1.67,1.69,1.66,1.69,1303900,0
+PLUG.US,D,20150916,000000,1.69,1.72,1.67,1.71,1926200,0
+PLUG.US,D,20150917,000000,1.73,1.78,1.71,1.78,3576771,0
+PLUG.US,D,20150918,000000,1.78,1.92,1.77,1.89,5540900,0
+PLUG.US,D,20150921,000000,2.01,2.33,2,2.17,16176400,0
+PLUG.US,D,20150922,000000,2.08,2.24,2.07,2.18,6195600,0
+PLUG.US,D,20150923,000000,2.17,2.17,2,2.05,3235100,0
+PLUG.US,D,20150924,000000,2.03,2.09,1.97,2.07,2205097,0
+PLUG.US,D,20150925,000000,2.09,2.1,1.92,1.93,3109000,0
+PLUG.US,D,20150928,000000,1.92,1.94,1.79,1.83,2884609,0
+PLUG.US,D,20150929,000000,1.85,1.86,1.68,1.71,3161000,0
+PLUG.US,D,20150930,000000,1.72,1.88,1.7,1.83,2550000,0
+PLUG.US,D,20151001,000000,1.86,1.89,1.8,1.88,1891100,0
+PLUG.US,D,20151002,000000,1.82,2.03,1.8,2.01,2574200,0
+PLUG.US,D,20151005,000000,2.02,2.2,2.02,2.14,3339927,0
+PLUG.US,D,20151006,000000,2.17,2.2,2.14,2.18,2152500,0
+PLUG.US,D,20151007,000000,2.2,2.24,2.07,2.15,2939200,0
+PLUG.US,D,20151008,000000,2.1,2.23,2.08,2.19,2343000,0
+PLUG.US,D,20151009,000000,2.22,2.35,2.22,2.32,6082500,0
+PLUG.US,D,20151012,000000,2.33,2.48,2.28,2.39,3869927,0
+PLUG.US,D,20151013,000000,2.37,2.4,2.3,2.3,1484500,0
+PLUG.US,D,20151014,000000,2.29,2.34,2.15,2.2,1795500,0
+PLUG.US,D,20151015,000000,2.2,2.34,2.19,2.32,1918200,0
+PLUG.US,D,20151016,000000,2.36,2.37,2.26,2.31,1343500,0
+PLUG.US,D,20151019,000000,2.42,2.53,2.35,2.5,6161300,0
+PLUG.US,D,20151020,000000,2.5,2.56,2.4,2.44,3383075,0
+PLUG.US,D,20151021,000000,2.49,2.5,2.33,2.35,2374500,0
+PLUG.US,D,20151022,000000,2.4,2.4,2.2,2.28,1897700,0
+PLUG.US,D,20151023,000000,2.29,2.36,2.25,2.31,1834600,0
+PLUG.US,D,20151026,000000,2.29,2.41,2.27,2.41,2433700,0
+PLUG.US,D,20151027,000000,2.39,2.41,2.31,2.32,1710700,0
+PLUG.US,D,20151028,000000,2.31,2.43,2.29,2.4,1768700,0
+PLUG.US,D,20151029,000000,2.39,2.48,2.36,2.39,1922700,0
+PLUG.US,D,20151030,000000,2.39,2.43,2.36,2.41,1183200,0
+PLUG.US,D,20151102,000000,2.42,2.75,2.4,2.64,7079021,0
+PLUG.US,D,20151103,000000,2.78,2.96,2.7,2.87,9192600,0
+PLUG.US,D,20151104,000000,2.97,2.98,2.81,2.92,4687733,0
+PLUG.US,D,20151105,000000,2.97,2.97,2.76,2.86,4895500,0
+PLUG.US,D,20151106,000000,2.86,2.87,2.69,2.76,3679000,0
+PLUG.US,D,20151109,000000,2.47,2.55,2.3,2.365,9524867,0
+PLUG.US,D,20151110,000000,2.25,2.25,1.89,1.9,11441300,0
+PLUG.US,D,20151111,000000,1.95,1.99,1.83,1.84,4404700,0
+PLUG.US,D,20151112,000000,1.85,1.89,1.76,1.78,3108000,0
+PLUG.US,D,20151113,000000,1.89,1.91,1.8,1.84,4313700,0
+PLUG.US,D,20151116,000000,1.91,1.95,1.86,1.92,3195700,0
+PLUG.US,D,20151117,000000,1.94,1.95,1.82,1.84,2726400,0
+PLUG.US,D,20151118,000000,1.87,1.88,1.81,1.88,1798900,0
+PLUG.US,D,20151119,000000,1.96,1.96,1.88,1.9,2143600,0
+PLUG.US,D,20151120,000000,1.93,1.94,1.87,1.9,1347500,0
+PLUG.US,D,20151123,000000,1.86,1.94,1.86,1.92,1115800,0
+PLUG.US,D,20151124,000000,1.9,1.95,1.88,1.94,1451800,0
+PLUG.US,D,20151125,000000,1.93,2.15,1.93,2.07,4808900,0
+PLUG.US,D,20151127,000000,2.1,2.14,2.06,2.12,1423200,0
+PLUG.US,D,20151130,000000,2.15,2.23,2.12,2.2,2580800,0
+PLUG.US,D,20151201,000000,2.22,2.23,2.14,2.19,1693087,0
+PLUG.US,D,20151202,000000,2.17,2.19,2.06,2.11,2141792,0
+PLUG.US,D,20151203,000000,2.11,2.15,2.05,2.09,1442606,0
+PLUG.US,D,20151204,000000,2.11,2.12,2.02,2.08,1403400,0
+PLUG.US,D,20151207,000000,2.06,2.08,1.98,2.01,1395000,0
+PLUG.US,D,20151208,000000,1.95,2.01,1.92,1.94,1365530,0
+PLUG.US,D,20151209,000000,1.95,2.03,1.95,1.99,997400,0
+PLUG.US,D,20151210,000000,1.98,2.07,1.98,2.07,1189300,0
+PLUG.US,D,20151211,000000,2.03,2.05,1.98,2,1423800,0
+PLUG.US,D,20151214,000000,2,2.03,1.95,1.96,1276092,0
+PLUG.US,D,20151215,000000,1.97,2.16,1.97,2.12,2154300,0
+PLUG.US,D,20151216,000000,2.29,2.35,2.15,2.24,5639600,0
+PLUG.US,D,20151217,000000,2.27,2.3,2.15,2.18,2278800,0
+PLUG.US,D,20151218,000000,2.23,2.3,2.2,2.22,3707700,0
+PLUG.US,D,20151221,000000,2.22,2.27,2.2,2.24,1897600,0
+PLUG.US,D,20151222,000000,2.2,2.25,2.18,2.24,1356566,0
+PLUG.US,D,20151223,000000,2.25,2.34,2.24,2.27,2686400,0
+PLUG.US,D,20151224,000000,2.27,2.35,2.27,2.3,1424791,0
+PLUG.US,D,20151228,000000,2.28,2.335,2.19,2.24,1836714,0
+PLUG.US,D,20151229,000000,2.24,2.29,2.22,2.24,1115858,0
+PLUG.US,D,20151230,000000,2.23,2.29,2.14,2.16,1878372,0
+PLUG.US,D,20151231,000000,2.14,2.155,2.0501,2.11,2109531,0
+PLUG.US,D,20160104,000000,2,2.1,1.96,2.1,2309717,0
+PLUG.US,D,20160105,000000,2.11,2.11,2.03,2.06,945165,0
+PLUG.US,D,20160106,000000,2,2.05,1.99,2.03,1600699,0
+PLUG.US,D,20160107,000000,1.96,2.01,1.9,1.9,2718976,0
+PLUG.US,D,20160108,000000,1.94,2.02,1.9,1.92,1580247,0
+PLUG.US,D,20160111,000000,1.92,1.96,1.78,1.85,2143385,0
+PLUG.US,D,20160112,000000,1.86,1.92,1.75,1.81,1736656,0
+PLUG.US,D,20160113,000000,1.87,1.9,1.72,1.75,2063670,0
+PLUG.US,D,20160114,000000,1.75,1.77,1.61,1.7,3746604,0
+PLUG.US,D,20160115,000000,1.65,1.67,1.56,1.66,2596244,0
+PLUG.US,D,20160119,000000,1.67,1.72,1.5,1.53,2857200,0
+PLUG.US,D,20160120,000000,1.47,1.59,1.3,1.565,4358861,0
+PLUG.US,D,20160121,000000,1.6,1.75,1.5263,1.72,3179420,0
+PLUG.US,D,20160122,000000,1.79,1.82,1.715,1.82,2676503,0
+PLUG.US,D,20160125,000000,1.79,1.86,1.73,1.75,1927777,0
+PLUG.US,D,20160126,000000,1.77,1.82,1.71,1.78,1734086,0
+PLUG.US,D,20160127,000000,1.83,1.88,1.755,1.85,2226808,0
+PLUG.US,D,20160128,000000,1.92,1.94,1.71,1.77,3571713,0
+PLUG.US,D,20160129,000000,1.81,1.87,1.78,1.87,1700556,0
+PLUG.US,D,20160201,000000,1.9,1.9,1.76,1.79,1438717,0
+PLUG.US,D,20160202,000000,1.73,1.74,1.66,1.67,1604420,0
+PLUG.US,D,20160203,000000,1.7,1.71,1.6,1.68,1262233,0
+PLUG.US,D,20160204,000000,1.7,1.745,1.66,1.72,1095539,0
+PLUG.US,D,20160205,000000,1.7,1.735,1.6735,1.68,754612,0
+PLUG.US,D,20160208,000000,1.65,1.6563,1.6,1.63,1041227,0
+PLUG.US,D,20160209,000000,1.58,1.63,1.55,1.56,1572852,0
+PLUG.US,D,20160210,000000,1.56,1.67,1.55,1.615,1084737,0
+PLUG.US,D,20160211,000000,1.57,1.62,1.55,1.61,1078896,0
+PLUG.US,D,20160212,000000,1.64,1.69,1.6,1.67,1547533,0
+PLUG.US,D,20160216,000000,1.7,1.75,1.695,1.74,1259962,0
+PLUG.US,D,20160217,000000,1.75,1.89,1.75,1.83,3733567,0
+PLUG.US,D,20160218,000000,1.85,1.87,1.77,1.79,1137404,0
+PLUG.US,D,20160219,000000,1.8,1.81,1.73,1.75,822121,0
+PLUG.US,D,20160222,000000,1.8,1.88,1.77,1.84,1891322,0
+PLUG.US,D,20160223,000000,1.79,1.8699,1.79,1.82,760270,0
+PLUG.US,D,20160224,000000,1.83,1.86,1.76,1.86,1331824,0
+PLUG.US,D,20160225,000000,1.86,1.935,1.833,1.92,1663483,0
+PLUG.US,D,20160226,000000,1.92,2.07,1.92,2.02,3115892,0
+PLUG.US,D,20160229,000000,2.05,2.13,2.03,2.08,1742081,0
+PLUG.US,D,20160301,000000,2.1,2.14,2.05,2.07,1137910,0
+PLUG.US,D,20160302,000000,2.07,2.13,2.05,2.13,1255316,0
+PLUG.US,D,20160303,000000,2.13,2.23,2.12,2.22,2456917,0
+PLUG.US,D,20160304,000000,2.25,2.25,2.08,2.11,2825847,0
+PLUG.US,D,20160307,000000,2.02,2.06,1.9,1.98,4689202,0
+PLUG.US,D,20160308,000000,1.95,2.02,1.91,1.95,1685901,0
+PLUG.US,D,20160309,000000,1.98,1.99,1.9,1.9,2084106,0
+PLUG.US,D,20160310,000000,2.09,2.2,2.01,2.04,7387843,0
+PLUG.US,D,20160311,000000,2.1,2.11,2,2.04,2356217,0
+PLUG.US,D,20160314,000000,2.03,2.03,1.9605,2,1631810,0
+PLUG.US,D,20160315,000000,1.99,2,1.92,1.93,1522132,0
+PLUG.US,D,20160316,000000,1.94,2.02,1.931,2.01,1543579,0
+PLUG.US,D,20160317,000000,2.01,2.09,2.005,2.04,2322248,0
+PLUG.US,D,20160318,000000,2.09,2.09,2.04,2.08,1752266,0
+PLUG.US,D,20160321,000000,2.05,2.11,2.05,2.07,1081870,0
+PLUG.US,D,20160322,000000,2.07,2.11,2.0405,2.08,1087900,0
+PLUG.US,D,20160323,000000,2.06,2.08,1.94,1.95,3198383,0
+PLUG.US,D,20160324,000000,1.94,2.03,1.92,2.02,1515474,0
+PLUG.US,D,20160328,000000,2.02,2.03,1.95,2.01,948106,0
+PLUG.US,D,20160329,000000,2,2.14,1.96,2.08,5277729,0
+PLUG.US,D,20160330,000000,2.08,2.11,2.03,2.07,1779699,0
+PLUG.US,D,20160331,000000,2.08,2.1,2.03,2.05,904597,0
+PLUG.US,D,20160401,000000,2.05,2.06,2,2.04,768193,0
+PLUG.US,D,20160404,000000,2.02,2.07,2,2.03,609350,0
+PLUG.US,D,20160405,000000,2,2.041,1.98,2,1106932,0
+PLUG.US,D,20160406,000000,2,2.05,1.99,2.03,1002358,0
+PLUG.US,D,20160407,000000,2.01,2.06,1.99,2.01,923699,0
+PLUG.US,D,20160408,000000,2.02,2.0511,1.98,2,1281139,0
+PLUG.US,D,20160411,000000,2,2.04,1.985,2.01,619161,0
+PLUG.US,D,20160412,000000,2,2.08,1.99,2.05,1642852,0
+PLUG.US,D,20160413,000000,2.04,2.09,2.02,2.05,1791656,0
+PLUG.US,D,20160414,000000,2.08,2.14,2.06,2.12,2056964,0
+PLUG.US,D,20160415,000000,2.13,2.19,2.085,2.11,2022411,0
+PLUG.US,D,20160418,000000,2.1,2.16,2.07,2.12,1293600,0
+PLUG.US,D,20160419,000000,2.11,2.14,2.08,2.1,825183,0
+PLUG.US,D,20160420,000000,2.11,2.17,2.08,2.13,1371628,0
+PLUG.US,D,20160421,000000,2.13,2.17,2.122,2.15,1059292,0
+PLUG.US,D,20160422,000000,2.15,2.25,2.15,2.22,2362553,0
+PLUG.US,D,20160425,000000,2.24,2.28,2.125,2.15,2561686,0
+PLUG.US,D,20160426,000000,2.15,2.22,2.11,2.14,1077039,0
+PLUG.US,D,20160427,000000,2.13,2.16,2.08,2.13,1205284,0
+PLUG.US,D,20160428,000000,2.11,2.1227,2.04,2.05,1782149,0
+PLUG.US,D,20160429,000000,2.05,2.09,2.01,2.06,1551951,0
+PLUG.US,D,20160502,000000,2.04,2.08,2.01,2.05,863958,0
+PLUG.US,D,20160503,000000,2.04,2.04,1.99,2.01,1524180,0
+PLUG.US,D,20160504,000000,2.01,2.03,1.94,2.01,1721330,0
+PLUG.US,D,20160505,000000,2.02,2.02,1.92,1.93,1333142,0
+PLUG.US,D,20160506,000000,1.98,1.99,1.9,1.92,1589624,0
+PLUG.US,D,20160509,000000,1.9,1.96,1.9,1.93,1430660,0
+PLUG.US,D,20160510,000000,1.88,1.9,1.74,1.86,3104503,0
+PLUG.US,D,20160511,000000,1.81,1.87,1.81,1.855,815851,0
+PLUG.US,D,20160512,000000,1.84,1.85,1.77,1.805,1139957,0
+PLUG.US,D,20160513,000000,1.82,1.85,1.77,1.79,965798,0
+PLUG.US,D,20160516,000000,1.79,1.84,1.78,1.81,1156846,0
+PLUG.US,D,20160517,000000,1.8,1.84,1.76,1.785,1018037,0
+PLUG.US,D,20160518,000000,1.78,1.8099,1.75,1.76,915394,0
+PLUG.US,D,20160519,000000,1.75,1.77,1.71,1.71,979154,0
+PLUG.US,D,20160520,000000,1.71,1.74,1.65,1.68,2290723,0
+PLUG.US,D,20160523,000000,1.68,1.78,1.68,1.76,1218712,0
+PLUG.US,D,20160524,000000,1.77,1.82,1.72,1.74,1251405,0
+PLUG.US,D,20160525,000000,1.75,1.78,1.73,1.78,699012,0
+PLUG.US,D,20160526,000000,1.78,1.82,1.7781,1.79,801296,0
+PLUG.US,D,20160527,000000,1.8,1.84,1.77,1.82,626902,0
+PLUG.US,D,20160531,000000,1.81,1.95,1.79,1.905,1674481,0
+PLUG.US,D,20160601,000000,1.91,1.92,1.82,1.87,1432265,0
+PLUG.US,D,20160602,000000,1.83,1.89,1.83,1.86,830583,0
+PLUG.US,D,20160603,000000,1.84,1.91,1.84,1.91,739393,0
+PLUG.US,D,20160606,000000,1.91,1.95,1.91,1.95,1187158,0
+PLUG.US,D,20160607,000000,1.95,2.04,1.9,1.92,3652451,0
+PLUG.US,D,20160608,000000,1.91,1.95,1.889,1.92,959069,0
+PLUG.US,D,20160609,000000,1.9,1.9,1.85,1.85,931609,0
+PLUG.US,D,20160610,000000,1.85,1.85,1.8,1.805,683165,0
+PLUG.US,D,20160613,000000,1.8,1.82,1.75,1.76,1044750,0
+PLUG.US,D,20160614,000000,1.75,1.78,1.72,1.73,1536444,0
+PLUG.US,D,20160615,000000,1.72,1.81,1.72,1.75,760589,0
+PLUG.US,D,20160616,000000,1.73,1.77,1.73,1.75,758967,0
+PLUG.US,D,20160617,000000,1.74,1.77,1.73,1.75,941722,0
+PLUG.US,D,20160620,000000,1.75,1.81,1.75,1.8,1271174,0
+PLUG.US,D,20160621,000000,1.78,1.82,1.75,1.77,2061158,0
+PLUG.US,D,20160622,000000,1.76,1.775,1.73,1.74,2283438,0
+PLUG.US,D,20160623,000000,1.76,1.8,1.73,1.75,1644342,0
+PLUG.US,D,20160624,000000,1.71,1.73,1.66,1.71,3059120,0
+PLUG.US,D,20160627,000000,1.68,1.7,1.6,1.64,2532875,0
+PLUG.US,D,20160628,000000,1.69,1.78,1.685,1.76,1990121,0
+PLUG.US,D,20160629,000000,1.76,1.84,1.75,1.81,1426999,0
+PLUG.US,D,20160630,000000,1.82,1.87,1.79,1.87,1487760,0
+PLUG.US,D,20160701,000000,1.86,1.8975,1.83,1.86,1132571,0
+PLUG.US,D,20160705,000000,1.85,1.85,1.74,1.76,1022716,0
+PLUG.US,D,20160706,000000,1.71,1.75,1.7,1.7,2108937,0
+PLUG.US,D,20160707,000000,1.7,1.75,1.67,1.69,1230893,0
+PLUG.US,D,20160708,000000,1.7,1.7598,1.7,1.73,2424266,0
+PLUG.US,D,20160711,000000,1.71,1.7556,1.71,1.72,1199485,0
+PLUG.US,D,20160712,000000,1.76,1.77,1.73,1.75,1314743,0
+PLUG.US,D,20160713,000000,1.76,1.77,1.73,1.745,1164131,0
+PLUG.US,D,20160714,000000,1.75,1.765,1.73,1.73,745731,0
+PLUG.US,D,20160715,000000,1.73,1.739,1.66,1.68,2421949,0
+PLUG.US,D,20160718,000000,1.74,1.78,1.7,1.77,3222744,0
+PLUG.US,D,20160719,000000,1.92,1.95,1.8,1.8,5100047,0
+PLUG.US,D,20160720,000000,1.82,1.84,1.76,1.79,2386464,0
+PLUG.US,D,20160721,000000,1.8,1.85,1.77,1.78,1001615,0
+PLUG.US,D,20160722,000000,1.78,1.8,1.75,1.79,824023,0
+PLUG.US,D,20160725,000000,1.79,1.85,1.78,1.82,2206962,0
+PLUG.US,D,20160726,000000,1.84,1.87,1.78,1.82,1566187,0
+PLUG.US,D,20160727,000000,1.82,1.84,1.79,1.79,1235028,0
+PLUG.US,D,20160728,000000,1.79,1.81,1.75,1.76,1276162,0
+PLUG.US,D,20160729,000000,1.79,1.81,1.75,1.79,1746243,0
+PLUG.US,D,20160801,000000,1.8,1.845,1.76,1.76,2189351,0
+PLUG.US,D,20160802,000000,1.76,1.8,1.7,1.72,1352188,0
+PLUG.US,D,20160803,000000,1.72,1.76,1.71,1.72,1460321,0
+PLUG.US,D,20160804,000000,1.8,1.8,1.7,1.7,2510771,0
+PLUG.US,D,20160805,000000,1.7,1.75,1.7,1.71,1407932,0
+PLUG.US,D,20160808,000000,1.73,1.74,1.72,1.735,765060,0
+PLUG.US,D,20160809,000000,1.74,1.76,1.72,1.72,553947,0
+PLUG.US,D,20160810,000000,1.72,1.73,1.7,1.7,661502,0
+PLUG.US,D,20160811,000000,1.7,1.72,1.68,1.69,978784,0
+PLUG.US,D,20160812,000000,1.69,1.71,1.68,1.69,704348,0
+PLUG.US,D,20160815,000000,1.68,1.7,1.68,1.68,1117612,0
+PLUG.US,D,20160816,000000,1.7,1.7,1.65,1.65,1793417,0
+PLUG.US,D,20160817,000000,1.65,1.7,1.65,1.675,1720791,0
+PLUG.US,D,20160818,000000,1.7,1.74,1.69,1.7,1115900,0
+PLUG.US,D,20160819,000000,1.7,1.71,1.67,1.67,704982,0
+PLUG.US,D,20160822,000000,1.67,1.7,1.65,1.68,1525935,0
+PLUG.US,D,20160823,000000,1.69,1.71,1.68,1.69,1110679,0
+PLUG.US,D,20160824,000000,1.7,1.71,1.65,1.66,2558314,0
+PLUG.US,D,20160825,000000,1.66,1.69,1.65,1.65,1427414,0
+PLUG.US,D,20160826,000000,1.66,1.68,1.64,1.67,902454,0
+PLUG.US,D,20160829,000000,1.75,1.75,1.64,1.66,2021914,0
+PLUG.US,D,20160830,000000,1.68,1.68,1.55,1.56,2033482,0
+PLUG.US,D,20160831,000000,1.57,1.6,1.51,1.54,2449586,0
+PLUG.US,D,20160901,000000,1.55,1.58,1.5,1.54,2427871,0
+PLUG.US,D,20160902,000000,1.54,1.56,1.5,1.5,1596458,0
+PLUG.US,D,20160906,000000,1.51,1.53,1.5,1.51,1108393,0
+PLUG.US,D,20160907,000000,1.51,1.53,1.4,1.42,2767592,0
+PLUG.US,D,20160908,000000,1.44,1.47,1.37,1.45,2292710,0
+PLUG.US,D,20160909,000000,1.46,1.47,1.36,1.38,2659882,0
+PLUG.US,D,20160912,000000,1.37,1.42,1.34,1.42,1973737,0
+PLUG.US,D,20160913,000000,1.42,1.43,1.36,1.36,2621945,0
+PLUG.US,D,20160914,000000,1.4,1.42,1.36,1.37,2538920,0
+PLUG.US,D,20160915,000000,1.39,1.44,1.37,1.44,2038437,0
+PLUG.US,D,20160916,000000,1.45,1.47,1.4,1.44,3169947,0
+PLUG.US,D,20160919,000000,1.45,1.5,1.43,1.5,1405022,0
+PLUG.US,D,20160920,000000,1.58,1.69,1.5,1.69,3683113,0
+PLUG.US,D,20160921,000000,1.7,1.71,1.6,1.67,3137405,0
+PLUG.US,D,20160922,000000,1.7,1.7,1.64,1.65,2643792,0
+PLUG.US,D,20160923,000000,1.65,1.66,1.58,1.63,1612368,0
+PLUG.US,D,20160926,000000,1.62,1.67,1.61,1.635,1275719,0
+PLUG.US,D,20160927,000000,1.65,1.676,1.64,1.66,1522040,0
+PLUG.US,D,20160928,000000,1.66,1.71,1.65,1.71,2022568,0
+PLUG.US,D,20160929,000000,1.71,1.75,1.66,1.69,2452721,0
+PLUG.US,D,20160930,000000,1.7,1.72,1.67,1.71,1243852,0
+PLUG.US,D,20161003,000000,1.7,1.76,1.68,1.74,2057935,0
+PLUG.US,D,20161004,000000,1.73,1.75,1.69,1.74,1206587,0
+PLUG.US,D,20161005,000000,1.73,1.75,1.69,1.74,1842750,0
+PLUG.US,D,20161006,000000,1.74,1.74,1.7,1.72,580704,0
+PLUG.US,D,20161007,000000,1.71,1.72,1.65,1.67,958607,0
+PLUG.US,D,20161010,000000,1.69,1.69,1.65,1.69,658050,0
+PLUG.US,D,20161011,000000,1.7,1.71,1.64,1.65,1063436,0
+PLUG.US,D,20161012,000000,1.66,1.69,1.65,1.65,745629,0
+PLUG.US,D,20161013,000000,1.65,1.655,1.61,1.64,839071,0
+PLUG.US,D,20161014,000000,1.62,1.64,1.55,1.56,1513072,0
+PLUG.US,D,20161017,000000,1.55,1.56,1.49,1.52,1292859,0
+PLUG.US,D,20161018,000000,1.52,1.58,1.4928,1.54,912504,0
+PLUG.US,D,20161019,000000,1.53,1.58,1.52,1.56,719046,0
+PLUG.US,D,20161020,000000,1.56,1.57,1.53,1.55,709553,0
+PLUG.US,D,20161021,000000,1.54,1.63,1.54,1.62,1199207,0
+PLUG.US,D,20161024,000000,1.68,1.69,1.61,1.62,1264948,0
+PLUG.US,D,20161025,000000,1.61,1.64,1.57,1.57,1222742,0
+PLUG.US,D,20161026,000000,1.57,1.63,1.56,1.58,989471,0
+PLUG.US,D,20161027,000000,1.6,1.6,1.55,1.56,798014,0
+PLUG.US,D,20161028,000000,1.55,1.59,1.55,1.58,653867,0
+PLUG.US,D,20161031,000000,1.59,1.59,1.53,1.53,871126,0
+PLUG.US,D,20161101,000000,1.51,1.54,1.5,1.53,1069758,0
+PLUG.US,D,20161102,000000,1.51,1.52,1.48,1.48,918235,0
+PLUG.US,D,20161103,000000,1.49,1.51,1.46,1.48,1056119,0
+PLUG.US,D,20161104,000000,1.45,1.49,1.42,1.42,1870249,0
+PLUG.US,D,20161107,000000,1.36,1.37,1.21,1.26,6383914,0
+PLUG.US,D,20161108,000000,1.25,1.27,1.23,1.26,3070376,0
+PLUG.US,D,20161109,000000,1.2,1.27,1.19,1.25,5076200,0
+PLUG.US,D,20161110,000000,1.25,1.38,1.24,1.35,4610349,0
+PLUG.US,D,20161111,000000,1.39,1.47,1.35,1.47,4197421,0
+PLUG.US,D,20161114,000000,1.48,1.55,1.47,1.51,4579343,0
+PLUG.US,D,20161115,000000,1.53,1.55,1.365,1.45,3544424,0
+PLUG.US,D,20161116,000000,1.44,1.51,1.42,1.48,3043320,0
+PLUG.US,D,20161117,000000,1.56,1.58,1.51,1.51,8314978,0
+PLUG.US,D,20161118,000000,1.52,1.54,1.47,1.48,4744529,0
+PLUG.US,D,20161121,000000,1.47,1.525,1.42,1.46,2363913,0
+PLUG.US,D,20161122,000000,1.45,1.45,1.32,1.405,8034104,0
+PLUG.US,D,20161123,000000,1.4,1.43,1.3736,1.4,3540960,0
+PLUG.US,D,20161125,000000,1.39,1.4667,1.38,1.44,1441088,0
+PLUG.US,D,20161128,000000,1.45,1.45,1.4,1.4,1658488,0
+PLUG.US,D,20161129,000000,1.39,1.4,1.36,1.38,3817739,0
+PLUG.US,D,20161130,000000,1.4,1.42,1.36,1.37,2104126,0
+PLUG.US,D,20161201,000000,1.37,1.45,1.33,1.42,6452450,0
+PLUG.US,D,20161202,000000,1.43,1.45,1.38,1.43,5637375,0
+PLUG.US,D,20161205,000000,1.43,1.51,1.41,1.47,4818001,0
+PLUG.US,D,20161206,000000,1.54,1.57,1.51,1.53,5004699,0
+PLUG.US,D,20161207,000000,1.53,1.6,1.5,1.56,6963771,0
+PLUG.US,D,20161208,000000,1.55,1.59,1.53,1.53,3962811,0
+PLUG.US,D,20161209,000000,1.51,1.55,1.42,1.43,4685183,0
+PLUG.US,D,20161212,000000,1.43,1.45,1.36,1.37,3869015,0
+PLUG.US,D,20161213,000000,1.37,1.43,1.32,1.34,3892278,0
+PLUG.US,D,20161214,000000,1.43,1.43,1.29,1.37,4084906,0
+PLUG.US,D,20161215,000000,1.35,1.39,1.31,1.38,3640988,0
+PLUG.US,D,20161216,000000,1.38,1.39,1.32,1.33,3239169,0
+PLUG.US,D,20161219,000000,1.28,1.39,1.26,1.35,4641207,0
+PLUG.US,D,20161220,000000,1.39,1.39,1.31,1.33,3242821,0
+PLUG.US,D,20161221,000000,1.31,1.36,1.3,1.31,4681911,0
+PLUG.US,D,20161222,000000,1.3,1.32,1.26,1.26,2381041,0
+PLUG.US,D,20161223,000000,1.38,1.38,1.24,1.27,1438223,0
+PLUG.US,D,20161227,000000,1.27,1.3,1.26,1.3,1743994,0
+PLUG.US,D,20161228,000000,1.28,1.3,1.26,1.28,2165903,0
+PLUG.US,D,20161229,000000,1.27,1.28,1.2,1.22,5437015,0
+PLUG.US,D,20161230,000000,1.25,1.2569,1.18,1.2,4381743,0
+PLUG.US,D,20170103,000000,1.2,1.23,1.19,1.21,2040408,0
+PLUG.US,D,20170104,000000,1.21,1.3,1.2,1.3,2900401,0
+PLUG.US,D,20170105,000000,1.3,1.32,1.26,1.26,3477899,0
+PLUG.US,D,20170106,000000,1.28,1.29,1.25,1.25,1853118,0
+PLUG.US,D,20170109,000000,1.26,1.27,1.22,1.25,1375656,0
+PLUG.US,D,20170110,000000,1.25,1.26,1.22,1.24,2241053,0
+PLUG.US,D,20170111,000000,1.24,1.28,1.23,1.26,2074190,0
+PLUG.US,D,20170112,000000,1.26,1.2638,1.22,1.23,2319007,0
+PLUG.US,D,20170113,000000,1.22,1.25,1.22,1.25,983761,0
+PLUG.US,D,20170117,000000,1.24,1.25,1.22,1.25,2499362,0
+PLUG.US,D,20170118,000000,1.23,1.2635,1.22,1.23,2261503,0
+PLUG.US,D,20170119,000000,1.22,1.24,1.18,1.18,3564723,0
+PLUG.US,D,20170120,000000,1.19,1.2,1.18,1.18,1240001,0
+PLUG.US,D,20170123,000000,1.18,1.19,1.1,1.14,3351113,0
+PLUG.US,D,20170124,000000,1.16,1.2,1.14,1.16,7130870,0
+PLUG.US,D,20170125,000000,1.16,1.19,1.11,1.125,4760364,0
+PLUG.US,D,20170126,000000,1.13,1.15,1.12,1.12,3195512,0
+PLUG.US,D,20170127,000000,1.13,1.14,1.11,1.13,2386674,0
+PLUG.US,D,20170130,000000,1.11,1.1299,1.03,1.06,5297435,0
+PLUG.US,D,20170131,000000,1.06,1.09,1.02,1.06,8769342,0
+PLUG.US,D,20170201,000000,1.06,1.07,1,1.02,11635880,0
+PLUG.US,D,20170202,000000,1.01,1.02,0.91,0.9184,5949377,0
+PLUG.US,D,20170203,000000,0.9485,0.95,0.93,0.94,2322152,0
+PLUG.US,D,20170206,000000,0.94,0.95,0.9272,0.9273,2283492,0
+PLUG.US,D,20170207,000000,0.925,0.93,0.898,0.8999,2204628,0
+PLUG.US,D,20170208,000000,0.91,0.918,0.86,0.88,3673866,0
+PLUG.US,D,20170209,000000,0.88,0.88,0.83,0.85,3892936,0
+PLUG.US,D,20170210,000000,0.8485,1.23,0.8358,1.18,24423621,0
+PLUG.US,D,20170213,000000,1.3,1.31,1.06,1.1,24401229,0
+PLUG.US,D,20170214,000000,1.1,1.17,1.03,1.11,13219268,0
+PLUG.US,D,20170215,000000,1.1,1.13,1.07,1.08,14178257,0
+PLUG.US,D,20170216,000000,1.08,1.17,1.06,1.14,14936976,0
+PLUG.US,D,20170217,000000,1.15,1.15,1.07,1.11,20538577,0
+PLUG.US,D,20170221,000000,1.12,1.2,1.1,1.16,16924301,0
+PLUG.US,D,20170222,000000,1.15,1.22,1.14,1.17,12612927,0
+PLUG.US,D,20170223,000000,1.2,1.26,1.17,1.2,18229111,0
+PLUG.US,D,20170224,000000,1.2,1.245,1.1,1.13,14330303,0
+PLUG.US,D,20170227,000000,1.12,1.125,1.05,1.09,12728298,0
+PLUG.US,D,20170228,000000,1.05,1.09,1.05,1.0677,6991761,0
+PLUG.US,D,20170301,000000,1.09,1.1,1.05,1.07,7322784,0
+PLUG.US,D,20170302,000000,1.06,1.0811,1.05,1.07,4922925,0
+PLUG.US,D,20170303,000000,1.05,1.08,1.05,1.07,2099579,0
+PLUG.US,D,20170306,000000,1.06,1.07,1.03,1.05,2841793,0
+PLUG.US,D,20170307,000000,1.06,1.07,1.04,1.06,3364871,0
+PLUG.US,D,20170308,000000,1.06,1.07,1.04,1.06,4093293,0
+PLUG.US,D,20170309,000000,1,1,0.92,0.95,3993854,0
+PLUG.US,D,20170310,000000,0.95,1.01,0.95,1.01,2061274,0
+PLUG.US,D,20170313,000000,0.985,1.01,0.98,1,1308774,0
+PLUG.US,D,20170314,000000,1,1.03,0.9638,1.03,2659962,0
+PLUG.US,D,20170315,000000,1.02,1.04,1,1.03,4747663,0
+PLUG.US,D,20170316,000000,1.03,1.12,1.03,1.12,6778422,0
+PLUG.US,D,20170317,000000,1.13,1.2,1.11,1.2,8001178,0
+PLUG.US,D,20170320,000000,1.2,1.22,1.18,1.22,4535879,0
+PLUG.US,D,20170321,000000,1.22,1.22,1.17,1.19,4232142,0
+PLUG.US,D,20170322,000000,1.18,1.21,1.16,1.2,3284547,0
+PLUG.US,D,20170323,000000,1.19,1.38,1.19,1.28,16509787,0
+PLUG.US,D,20170324,000000,1.27,1.38,1.27,1.36,6092853,0
+PLUG.US,D,20170327,000000,1.32,1.43,1.31,1.4,5574726,0
+PLUG.US,D,20170328,000000,1.44,1.5,1.41,1.5,5646835,0
+PLUG.US,D,20170329,000000,1.5,1.52,1.38,1.48,5261603,0
+PLUG.US,D,20170330,000000,1.48,1.52,1.45,1.46,2763884,0
+PLUG.US,D,20170331,000000,1.47,1.47,1.33,1.38,4566656,0
+PLUG.US,D,20170403,000000,1.37,1.37,1.31,1.32,2948880,0
+PLUG.US,D,20170404,000000,1.3,1.32,1.25,1.3,2356016,0
+PLUG.US,D,20170405,000000,2.38,2.4,1.91,2.25,134066877,0
+PLUG.US,D,20170406,000000,2.375,2.4,2.02,2.14,40781304,0
+PLUG.US,D,20170407,000000,2.08,2.15,2,2.03,13970235,0
+PLUG.US,D,20170410,000000,2.05,2.48,1.97,2.45,45183603,0
+PLUG.US,D,20170411,000000,2.42,2.7,2.38,2.64,46783825,0
+PLUG.US,D,20170412,000000,2.63,2.64,2.3,2.32,23053486,0
+PLUG.US,D,20170413,000000,2.28,2.38,2.2,2.24,13134095,0
+PLUG.US,D,20170417,000000,2.29,2.31,2.13,2.29,12437509,0
+PLUG.US,D,20170418,000000,2.26,2.27,2.1847,2.25,7067512,0
+PLUG.US,D,20170419,000000,2.26,2.29,2.2,2.22,6279637,0
+PLUG.US,D,20170420,000000,2.21,2.28,2.16,2.23,8647910,0
+PLUG.US,D,20170421,000000,2.22,2.2376,2.07,2.12,9653049,0
+PLUG.US,D,20170424,000000,2.15,2.22,2.07,2.17,8609645,0
+PLUG.US,D,20170425,000000,2.19,2.38,2.185,2.315,15298411,0
+PLUG.US,D,20170426,000000,2.33,2.43,2.26,2.34,12682703,0
+PLUG.US,D,20170427,000000,2.35,2.38,2.26,2.33,7450732,0
+PLUG.US,D,20170428,000000,2.33,2.34,2.21,2.24,11325309,0
+PLUG.US,D,20170501,000000,2.26,2.35,2.23,2.3,6525611,0
+PLUG.US,D,20170502,000000,2.3,2.31,2.2,2.27,10352534,0
+PLUG.US,D,20170503,000000,2.26,2.3,2.21,2.21,10769121,0
+PLUG.US,D,20170504,000000,2.2,2.23,2.1,2.14,10120808,0
+PLUG.US,D,20170505,000000,2.14,2.3,2.105,2.29,11425369,0
+PLUG.US,D,20170508,000000,2.29,2.33,2.22,2.26,11458680,0
+PLUG.US,D,20170509,000000,2.01,2.14,1.98,2.085,14268096,0
+PLUG.US,D,20170510,000000,2.06,2.17,2.05,2.145,7679085,0
+PLUG.US,D,20170511,000000,2.17,2.19,2.05,2.05,8803296,0
+PLUG.US,D,20170512,000000,2.07,2.1,2.02,2.07,6220046,0
+PLUG.US,D,20170515,000000,2.08,2.09,2.04,2.07,4797858,0
+PLUG.US,D,20170516,000000,2.07,2.07,2.02,2.04,4301013,0
+PLUG.US,D,20170517,000000,1.88,1.96,1.72,1.76,17262848,0
+PLUG.US,D,20170518,000000,1.75,1.95,1.73,1.94,7618816,0
+PLUG.US,D,20170519,000000,1.93,1.97,1.89,1.9,4743031,0
+PLUG.US,D,20170522,000000,1.9,1.94,1.85,1.94,3758948,0
+PLUG.US,D,20170523,000000,1.93,1.945,1.87,1.91,3500477,0
+PLUG.US,D,20170524,000000,1.87,1.94,1.85,1.87,4040607,0
+PLUG.US,D,20170525,000000,1.87,1.94,1.86,1.88,5463472,0
+PLUG.US,D,20170526,000000,1.88,1.93,1.86,1.9,5704263,0
+PLUG.US,D,20170530,000000,1.88,1.9,1.83,1.85,3617541,0
+PLUG.US,D,20170531,000000,1.85,1.88,1.81,1.86,3401618,0
+PLUG.US,D,20170601,000000,1.86,1.88,1.83,1.86,2803888,0
+PLUG.US,D,20170602,000000,1.86,1.935,1.85,1.93,4754688,0
+PLUG.US,D,20170605,000000,1.93,1.94,1.8409,1.85,4614224,0
+PLUG.US,D,20170606,000000,1.84,1.9,1.81,1.86,5055668,0
+PLUG.US,D,20170607,000000,1.85,2.1,1.82,2.07,13943426,0
+PLUG.US,D,20170608,000000,2.1,2.19,2.03,2.14,9638886,0
+PLUG.US,D,20170609,000000,2.15,2.165,1.97,2.04,8020954,0
+PLUG.US,D,20170612,000000,2.01,2.15,2,2.14,7111019,0
+PLUG.US,D,20170613,000000,2.15,2.16,2.08,2.11,5736409,0
+PLUG.US,D,20170614,000000,2.11,2.12,2.04,2.08,5005996,0
+PLUG.US,D,20170615,000000,2.08,2.16,2.05,2.05,6216642,0
+PLUG.US,D,20170616,000000,2.04,2.28,2.03,2.23,14406816,0
+PLUG.US,D,20170619,000000,2.28,2.39,2.17,2.25,12281140,0
+PLUG.US,D,20170620,000000,2.25,2.28,2.18,2.19,3824816,0
+PLUG.US,D,20170621,000000,2.18,2.25,2.12,2.15,3392800,0
+PLUG.US,D,20170622,000000,2.18,2.22,2.135,2.21,3854293,0
+PLUG.US,D,20170623,000000,2.2,2.25,2.18,2.25,7966521,0
+PLUG.US,D,20170626,000000,2.25,2.27,2.18,2.18,4031202,0
+PLUG.US,D,20170627,000000,2.18,2.23,2.15,2.16,3922479,0
+PLUG.US,D,20170628,000000,2.15,2.21,2.12,2.13,4674843,0
+PLUG.US,D,20170629,000000,2.15,2.17,2.02,2.06,7325198,0
+PLUG.US,D,20170630,000000,2.08,2.08,2.02,2.04,2625979,0
+PLUG.US,D,20170703,000000,2.03,2.07,2.02,2.05,1282528,0
+PLUG.US,D,20170705,000000,2.03,2.05,2,2.01,2712080,0
+PLUG.US,D,20170706,000000,2.01,2.125,2.0005,2.07,4146833,0
+PLUG.US,D,20170707,000000,2.05,2.1,2.02,2.03,2600156,0
+PLUG.US,D,20170710,000000,2.03,2.09,2.01,2.03,1943692,0
+PLUG.US,D,20170711,000000,2.01,2.065,2.01,2.03,1725462,0
+PLUG.US,D,20170712,000000,2.03,2.09,2.03,2.06,2165682,0
+PLUG.US,D,20170713,000000,2.05,2.12,2.03,2.09,2713276,0
+PLUG.US,D,20170714,000000,2.08,2.12,2.065,2.08,2096587,0
+PLUG.US,D,20170717,000000,2.06,2.11,2.06,2.08,1462189,0
+PLUG.US,D,20170718,000000,2.06,2.09,2.05,2.07,1536289,0
+PLUG.US,D,20170719,000000,2.06,2.15,2.06,2.13,2760128,0
+PLUG.US,D,20170720,000000,2.13,2.15,2.1,2.12,1700388,0
+PLUG.US,D,20170721,000000,2.47,2.52,2.27,2.44,31776038,0
+PLUG.US,D,20170724,000000,2.45,2.47,2.31,2.355,8752562,0
+PLUG.US,D,20170725,000000,2.42,2.42,2.3,2.32,5820469,0
+PLUG.US,D,20170726,000000,2.33,2.39,2.31,2.33,3970354,0
+PLUG.US,D,20170727,000000,2.35,2.36,2.2,2.25,5192549,0
+PLUG.US,D,20170728,000000,2.25,2.35,2.2194,2.3,4483461,0
+PLUG.US,D,20170731,000000,2.32,2.32,2.23,2.26,2891959,0
+PLUG.US,D,20170801,000000,2.27,2.34,2.24,2.31,3416459,0
+PLUG.US,D,20170802,000000,2.3,2.31,2.23,2.24,3451910,0
+PLUG.US,D,20170803,000000,2.24,2.29,2.2,2.25,3019800,0
+PLUG.US,D,20170804,000000,2.25,2.29,2.24,2.25,1984533,0
+PLUG.US,D,20170807,000000,2.27,2.42,2.26,2.38,7063354,0
+PLUG.US,D,20170808,000000,2.2,2.32,2.14,2.17,10947573,0
+PLUG.US,D,20170809,000000,2.12,2.17,2.08,2.14,3034969,0
+PLUG.US,D,20170810,000000,2.12,2.14,2,2,6303632,0
+PLUG.US,D,20170811,000000,2,2.07,1.98,2.06,4507293,0
+PLUG.US,D,20170814,000000,2.07,2.16,2.07,2.13,3393928,0
+PLUG.US,D,20170815,000000,2.15,2.16,2.07,2.09,2039048,0
+PLUG.US,D,20170816,000000,2.14,2.14,2.06,2.08,2121265,0
+PLUG.US,D,20170817,000000,2.06,2.09,2.02,2.04,2262789,0
+PLUG.US,D,20170818,000000,2.02,2.12,2.01,2.12,2795144,0
+PLUG.US,D,20170821,000000,2.12,2.12,2.05,2.11,2136869,0
+PLUG.US,D,20170822,000000,2.1,2.19,2.09,2.16,3570415,0
+PLUG.US,D,20170823,000000,2.13,2.165,2.115,2.13,1389654,0
+PLUG.US,D,20170824,000000,2.12,2.18,2.1,2.17,1532706,0
+PLUG.US,D,20170825,000000,2.17,2.1975,2.14,2.16,1667294,0
+PLUG.US,D,20170828,000000,2.16,2.19,2.14,2.17,1821235,0
+PLUG.US,D,20170829,000000,2.15,2.18,2.13,2.16,1880966,0
+PLUG.US,D,20170830,000000,2.14,2.16,2.115,2.13,1663867,0
+PLUG.US,D,20170831,000000,2.13,2.16,2.13,2.14,1834987,0
+PLUG.US,D,20170901,000000,2.14,2.2,2.14,2.19,2007675,0
+PLUG.US,D,20170905,000000,2.18,2.18,2.09,2.11,2863846,0
+PLUG.US,D,20170906,000000,2.1,2.16,2.1,2.14,1934977,0
+PLUG.US,D,20170907,000000,2.14,2.195,2.11,2.17,2840159,0
+PLUG.US,D,20170908,000000,2.15,2.18,2.13,2.13,1601825,0
+PLUG.US,D,20170911,000000,2.14,2.17,2.12,2.17,1919599,0
+PLUG.US,D,20170912,000000,2.18,2.19,2.15,2.17,2020018,0
+PLUG.US,D,20170913,000000,2.18,2.38,2.18,2.35,11535558,0
+PLUG.US,D,20170914,000000,2.39,2.4,2.21,2.23,5310390,0
+PLUG.US,D,20170915,000000,2.22,2.25,2.1701,2.25,6252739,0
+PLUG.US,D,20170918,000000,2.25,2.47,2.25,2.47,11430277,0
+PLUG.US,D,20170919,000000,2.47,2.535,2.38,2.41,9289277,0
+PLUG.US,D,20170920,000000,2.41,2.75,2.41,2.74,20663599,0
+PLUG.US,D,20170921,000000,2.78,2.82,2.42,2.47,18365952,0
+PLUG.US,D,20170922,000000,2.51,2.63,2.485,2.57,5283794,0
+PLUG.US,D,20170925,000000,2.6,2.72,2.54,2.6,8678986,0
+PLUG.US,D,20170926,000000,2.61,2.635,2.51,2.6,5137696,0
+PLUG.US,D,20170927,000000,2.6,2.66,2.58,2.65,3907937,0
+PLUG.US,D,20170928,000000,2.67,2.68,2.55,2.62,4143910,0
+PLUG.US,D,20170929,000000,2.62,2.65,2.59,2.61,3152463,0
+PLUG.US,D,20171002,000000,2.61,2.85,2.59,2.75,10568276,0
+PLUG.US,D,20171003,000000,2.79,2.82,2.76,2.79,3854786,0
+PLUG.US,D,20171004,000000,2.81,2.89,2.695,2.77,8839843,0
+PLUG.US,D,20171005,000000,2.77,2.9,2.73,2.85,5562834,0
+PLUG.US,D,20171006,000000,2.93,3.055,2.89,2.97,12695122,0
+PLUG.US,D,20171009,000000,3.04,3.07,2.85,2.87,8800415,0
+PLUG.US,D,20171010,000000,2.92,2.93,2.75,2.91,6857639,0
+PLUG.US,D,20171011,000000,2.94,2.95,2.75,2.79,7681723,0
+PLUG.US,D,20171012,000000,2.78,2.9,2.7142,2.87,5469887,0
+PLUG.US,D,20171013,000000,2.88,2.9,2.78,2.8,4083194,0
+PLUG.US,D,20171016,000000,2.8,2.87,2.75,2.77,3309283,0
+PLUG.US,D,20171017,000000,2.74,2.79,2.65,2.67,4038548,0
+PLUG.US,D,20171018,000000,2.66,2.69,2.54,2.55,5713500,0
+PLUG.US,D,20171019,000000,2.53,2.56,2.43,2.53,5000480,0
+PLUG.US,D,20171020,000000,2.55,2.725,2.54,2.7,4986843,0
+PLUG.US,D,20171023,000000,2.77,2.79,2.65,2.66,4284789,0
+PLUG.US,D,20171024,000000,2.73,2.77,2.68,2.71,3198266,0
+PLUG.US,D,20171025,000000,2.72,2.72,2.573,2.67,3738613,0
+PLUG.US,D,20171026,000000,2.65,2.75,2.63,2.69,3088089,0
+PLUG.US,D,20171027,000000,2.75,2.8,2.72,2.75,4495707,0
+PLUG.US,D,20171030,000000,2.75,2.78,2.71,2.73,3033401,0
+PLUG.US,D,20171031,000000,2.9,2.94,2.814,2.85,8156455,0
+PLUG.US,D,20171101,000000,2.9,2.9,2.76,2.82,3763089,0
+PLUG.US,D,20171102,000000,2.84,2.95,2.797,2.89,5696482,0
+PLUG.US,D,20171103,000000,2.91,2.91,2.84,2.87,4193114,0
+PLUG.US,D,20171106,000000,2.88,3.15,2.8753,3.15,8567022,0
+PLUG.US,D,20171107,000000,3.19,3.21,2.98,3.06,8324115,0
+PLUG.US,D,20171108,000000,2.8,2.87,2.57,2.575,15821373,0
+PLUG.US,D,20171109,000000,2.55,2.56,2.43,2.505,7951225,0
+PLUG.US,D,20171110,000000,2.53,2.62,2.52,2.55,4028138,0
+PLUG.US,D,20171113,000000,2.57,2.59,2.4,2.42,7559904,0
+PLUG.US,D,20171114,000000,2.42,2.44,2.17,2.28,9592885,0
+PLUG.US,D,20171115,000000,2.25,2.28,2.17,2.25,3758558,0
+PLUG.US,D,20171116,000000,2.27,2.39,2.27,2.3,4516028,0
+PLUG.US,D,20171117,000000,2.31,2.36,2.27,2.32,2960024,0
+PLUG.US,D,20171120,000000,2.35,2.4,2.32,2.38,2480052,0
+PLUG.US,D,20171121,000000,2.41,2.52,2.41,2.47,5670263,0
+PLUG.US,D,20171122,000000,2.49,2.51,2.351,2.39,3952565,0
+PLUG.US,D,20171124,000000,2.38,2.44,2.37,2.39,1358462,0
+PLUG.US,D,20171127,000000,2.38,2.445,2.31,2.32,3325175,0
+PLUG.US,D,20171128,000000,2.32,2.36,2.28,2.35,2785179,0
+PLUG.US,D,20171129,000000,2.36,2.42,2.26,2.29,2870456,0
+PLUG.US,D,20171130,000000,2.32,2.385,2.29,2.37,3301579,0
+PLUG.US,D,20171201,000000,2.42,2.55,2.38,2.52,8566055,0
+PLUG.US,D,20171204,000000,2.58,2.59,2.36,2.36,4708349,0
+PLUG.US,D,20171205,000000,2.35,2.42,2.3,2.33,2934614,0
+PLUG.US,D,20171206,000000,2.36,2.38,2.3,2.34,2717124,0
+PLUG.US,D,20171207,000000,2.34,2.44,2.33,2.375,3140813,0
+PLUG.US,D,20171208,000000,2.39,2.47,2.39,2.41,3759974,0
+PLUG.US,D,20171211,000000,2.43,2.46,2.4,2.43,2140464,0
+PLUG.US,D,20171212,000000,2.41,2.47,2.36,2.38,4197626,0
+PLUG.US,D,20171213,000000,2.38,2.41,2.36,2.39,2049388,0
+PLUG.US,D,20171214,000000,2.36,2.42,2.31,2.32,3362266,0
+PLUG.US,D,20171215,000000,2.35,2.39,2.32,2.36,3727419,0
+PLUG.US,D,20171218,000000,2.37,2.4,2.35,2.37,2801985,0
+PLUG.US,D,20171219,000000,2.39,2.43,2.36,2.43,3895669,0
+PLUG.US,D,20171220,000000,2.42,2.47,2.385,2.405,3338976,0
+PLUG.US,D,20171221,000000,2.42,2.48,2.41,2.46,3146283,0
+PLUG.US,D,20171222,000000,2.47,2.47,2.41,2.42,2383227,0
+PLUG.US,D,20171226,000000,2.41,2.45,2.37,2.405,2714171,0
+PLUG.US,D,20171227,000000,2.4,2.4674,2.4,2.41,1800324,0
+PLUG.US,D,20171228,000000,2.43,2.45,2.4,2.43,2778569,0
+PLUG.US,D,20171229,000000,2.43,2.44,2.35,2.36,3770579,0
+PLUG.US,D,20180102,000000,2.38,2.44,2.32,2.42,2845503,0
+PLUG.US,D,20180103,000000,2.4,2.44,2.38,2.42,2330603,0
+PLUG.US,D,20180104,000000,2.4,2.42,2.36,2.395,2455274,0
+PLUG.US,D,20180105,000000,2.43,2.43,2.33,2.36,3215174,0
+PLUG.US,D,20180108,000000,2.35,2.38,2.3,2.33,3720570,0
+PLUG.US,D,20180109,000000,2.33,2.37,2.31,2.32,3200126,0
+PLUG.US,D,20180110,000000,2.31,2.35,2.27,2.34,3317972,0
+PLUG.US,D,20180111,000000,2.35,2.4,2.3429,2.4,3556396,0
+PLUG.US,D,20180112,000000,2.4,2.42,2.34,2.35,4622532,0
+PLUG.US,D,20180116,000000,2.37,2.38,2.22,2.28,4126028,0
+PLUG.US,D,20180117,000000,2.3,2.33,2.26,2.31,1648094,0
+PLUG.US,D,20180118,000000,2.31,2.32,2.26,2.27,1200493,0
+PLUG.US,D,20180119,000000,2.26,2.29,2.24,2.27,1693007,0
+PLUG.US,D,20180122,000000,2.27,2.285,2.21,2.25,2631862,0
+PLUG.US,D,20180123,000000,2.25,2.25,2.2,2.21,2759256,0
+PLUG.US,D,20180124,000000,2.2,2.23,2.16,2.21,2528759,0
+PLUG.US,D,20180125,000000,2.25,2.25,2.1,2.12,2849553,0
+PLUG.US,D,20180126,000000,2.13,2.1407,2.02,2.08,3455189,0
+PLUG.US,D,20180129,000000,2.07,2.09,1.96,2,5885997,0
+PLUG.US,D,20180130,000000,2,2.01,1.89,1.93,4919118,0
+PLUG.US,D,20180131,000000,1.94,1.98,1.92,1.93,1909812,0
+PLUG.US,D,20180201,000000,1.94,1.98,1.9,1.92,1576796,0
+PLUG.US,D,20180202,000000,1.92,1.95,1.86,1.94,3183256,0
+PLUG.US,D,20180205,000000,1.93,1.94,1.8,1.8,3532105,0
+PLUG.US,D,20180206,000000,1.78,1.87,1.661,1.84,6820108,0
+PLUG.US,D,20180207,000000,1.88,2.05,1.84,1.985,5928579,0
+PLUG.US,D,20180208,000000,2.02,2.02,1.71,1.72,6672027,0
+PLUG.US,D,20180209,000000,1.82,1.83,1.53,1.7,7634587,0
+PLUG.US,D,20180212,000000,1.76,1.77,1.63,1.74,3012813,0
+PLUG.US,D,20180213,000000,1.73,1.79,1.72,1.78,2897065,0
+PLUG.US,D,20180214,000000,1.75,1.8,1.72,1.78,2987933,0
+PLUG.US,D,20180215,000000,1.78,1.835,1.72,1.83,3013397,0
+PLUG.US,D,20180216,000000,1.83,1.9,1.82,1.845,2993369,0
+PLUG.US,D,20180220,000000,1.85,1.87,1.77,1.77,1878740,0
+PLUG.US,D,20180221,000000,1.77,2.13,1.76,1.99,10142141,0
+PLUG.US,D,20180222,000000,2.02,2.04,1.85,1.88,3935760,0
+PLUG.US,D,20180223,000000,1.88,1.98,1.88,1.97,3750277,0
+PLUG.US,D,20180226,000000,2,2.01,1.93,1.96,2120165,0
+PLUG.US,D,20180227,000000,1.95,1.97,1.88,1.9,3604036,0
+PLUG.US,D,20180228,000000,1.89,1.93,1.86,1.86,2979431,0
+PLUG.US,D,20180301,000000,1.85,1.86,1.76,1.81,3069726,0
+PLUG.US,D,20180302,000000,1.79,1.9,1.76,1.89,2526846,0
+PLUG.US,D,20180305,000000,1.89,1.995,1.85,1.89,5820175,0
+PLUG.US,D,20180306,000000,1.9,1.93,1.82,1.88,3124631,0
+PLUG.US,D,20180307,000000,1.83,1.9,1.8,1.83,4010946,0
+PLUG.US,D,20180308,000000,1.87,1.935,1.8601,1.89,3644356,0
+PLUG.US,D,20180309,000000,1.91,1.965,1.8801,1.94,2790437,0
+PLUG.US,D,20180312,000000,1.97,2.12,1.96,2.08,5261703,0
+PLUG.US,D,20180313,000000,2.11,2.13,1.955,1.97,5778468,0
+PLUG.US,D,20180314,000000,1.99,2.01,1.91,1.94,2311573,0
+PLUG.US,D,20180315,000000,1.94,2,1.92,1.96,1853188,0
+PLUG.US,D,20180316,000000,1.96,2.05,1.92,2.04,3187566,0
+PLUG.US,D,20180319,000000,2.02,2.04,1.93,1.98,3417002,0
+PLUG.US,D,20180320,000000,2,2.02,1.94,1.96,2988481,0
+PLUG.US,D,20180321,000000,1.96,2.01,1.95,1.96,2288378,0
+PLUG.US,D,20180322,000000,1.88,2,1.86,1.91,4318351,0
+PLUG.US,D,20180323,000000,1.9,1.98,1.865,1.89,5057963,0
+PLUG.US,D,20180326,000000,1.92,1.98,1.88,1.95,5533181,0
+PLUG.US,D,20180327,000000,1.95,1.97,1.87,1.89,4551495,0
+PLUG.US,D,20180328,000000,1.91,1.93,1.83,1.91,3591077,0
+PLUG.US,D,20180329,000000,1.91,1.95,1.88,1.89,4789247,0
+PLUG.US,D,20180402,000000,1.87,1.87,1.75,1.77,5368437,0
+PLUG.US,D,20180403,000000,1.8,1.825,1.71,1.78,4570962,0
+PLUG.US,D,20180404,000000,1.74,1.83,1.73,1.83,4866226,0
+PLUG.US,D,20180405,000000,1.84,1.86,1.8,1.83,2271378,0
+PLUG.US,D,20180406,000000,1.81,1.83,1.78,1.8,2400219,0
+PLUG.US,D,20180409,000000,1.82,1.88,1.8,1.83,2543937,0
+PLUG.US,D,20180410,000000,1.85,1.9,1.83,1.85,2380154,0
+PLUG.US,D,20180411,000000,1.86,1.89,1.84,1.86,4024697,0
+PLUG.US,D,20180412,000000,1.86,1.9,1.85,1.87,2023521,0
+PLUG.US,D,20180413,000000,1.87,1.915,1.84,1.88,2926920,0
+PLUG.US,D,20180416,000000,1.88,1.9,1.86,1.88,1691894,0
+PLUG.US,D,20180417,000000,1.87,2,1.87,1.96,5824918,0
+PLUG.US,D,20180418,000000,1.99,2.01,1.93,1.95,5892257,0
+PLUG.US,D,20180419,000000,1.94,1.9755,1.94,1.95,2773867,0
+PLUG.US,D,20180420,000000,1.94,1.96,1.91,1.92,2293430,0
+PLUG.US,D,20180423,000000,1.92,1.9499,1.88,1.9,3026601,0
+PLUG.US,D,20180424,000000,1.91,1.93,1.82,1.86,3086149,0
+PLUG.US,D,20180425,000000,1.86,1.86,1.76,1.84,4344152,0
+PLUG.US,D,20180426,000000,1.82,1.89,1.81,1.86,2267514,0
+PLUG.US,D,20180427,000000,1.86,1.88,1.805,1.82,3699502,0
+PLUG.US,D,20180430,000000,1.82,1.86,1.82,1.83,2022792,0
+PLUG.US,D,20180501,000000,1.88,1.9,1.82,1.86,3114130,0
+PLUG.US,D,20180502,000000,1.86,1.9,1.84,1.87,2645037,0
+PLUG.US,D,20180503,000000,1.86,1.89,1.805,1.84,4753775,0
+PLUG.US,D,20180504,000000,1.85,1.89,1.795,1.81,7322900,0
+PLUG.US,D,20180507,000000,1.85,1.9,1.83,1.87,3558885,0
+PLUG.US,D,20180508,000000,1.88,1.89,1.82,1.84,4406761,0
+PLUG.US,D,20180509,000000,1.97,2,1.9,2,6249206,0
+PLUG.US,D,20180510,000000,2,2.03,1.97,2.02,3832140,0
+PLUG.US,D,20180511,000000,2.02,2.18,2.0021,2.16,7264727,0
+PLUG.US,D,20180514,000000,2.17,2.27,2.17,2.19,9248014,0
+PLUG.US,D,20180515,000000,2.17,2.2,2.08,2.15,4946481,0
+PLUG.US,D,20180516,000000,2.17,2.19,2.1,2.11,4758250,0
+PLUG.US,D,20180517,000000,2.12,2.18,2.1,2.12,3516244,0
+PLUG.US,D,20180518,000000,2.12,2.16,2.11,2.12,2218310,0
+PLUG.US,D,20180521,000000,2.15,2.24,2.1349,2.22,4773188,0
+PLUG.US,D,20180522,000000,2.24,2.24,2.14,2.14,3300213,0
+PLUG.US,D,20180523,000000,2.15,2.18,2.12,2.14,2449005,0
+PLUG.US,D,20180524,000000,2.14,2.22,2.12,2.15,6657371,0
+PLUG.US,D,20180525,000000,2.13,2.14,1.93,1.97,8290328,0
+PLUG.US,D,20180529,000000,1.97,2.02,1.9,1.95,4021281,0
+PLUG.US,D,20180530,000000,1.97,2,1.94,1.95,3572400,0
+PLUG.US,D,20180531,000000,1.96,1.97,1.87,1.87,5232838,0
+PLUG.US,D,20180601,000000,1.89,1.92,1.87,1.89,3682302,0
+PLUG.US,D,20180604,000000,1.9,1.91,1.85,1.87,3212904,0
+PLUG.US,D,20180605,000000,1.86,1.87,1.78,1.82,4639068,0
+PLUG.US,D,20180606,000000,1.85,1.89,1.82,1.86,4202122,0
+PLUG.US,D,20180607,000000,1.87,1.88,1.84,1.85,1554178,0
+PLUG.US,D,20180608,000000,1.85,1.86,1.83,1.86,2330057,0
+PLUG.US,D,20180611,000000,1.89,1.95,1.86,1.93,3586079,0
+PLUG.US,D,20180612,000000,1.95,2.05,1.931,2.01,5485492,0
+PLUG.US,D,20180613,000000,2.02,2.03,1.945,2.01,2630372,0
+PLUG.US,D,20180614,000000,2.01,2.03,1.94,1.99,2006377,0
+PLUG.US,D,20180615,000000,1.97,1.99,1.92,1.98,2844647,0
+PLUG.US,D,20180618,000000,1.95,2.02,1.94,1.99,2742762,0
+PLUG.US,D,20180619,000000,1.99,2,1.93,1.98,2263471,0
+PLUG.US,D,20180620,000000,1.96,2.02,1.94,2.01,2832323,0
+PLUG.US,D,20180621,000000,2.02,2.02,1.96,1.99,1701935,0
+PLUG.US,D,20180622,000000,2.02,2.04,1.97,2.04,3172486,0
+PLUG.US,D,20180625,000000,2.02,2.02,1.93,1.94,3885644,0
+PLUG.US,D,20180626,000000,1.94,2.04,1.94,2.03,2334362,0
+PLUG.US,D,20180627,000000,2.03,2.05,1.96,1.97,1843631,0
+PLUG.US,D,20180628,000000,1.97,2,1.88,1.99,3736976,0
+PLUG.US,D,20180629,000000,1.99,2.04,1.971,2.02,4359602,0
+PLUG.US,D,20180702,000000,2,2.05,1.98,2.03,2655394,0
+PLUG.US,D,20180703,000000,2.04,2.045,1.99,2.01,2337885,0
+PLUG.US,D,20180705,000000,2.03,2.08,2,2.05,2681198,0
+PLUG.US,D,20180706,000000,2.06,2.07,2.01,2.02,2626257,0
+PLUG.US,D,20180709,000000,2.04,2.06,2.02,2.03,1515985,0
+PLUG.US,D,20180710,000000,2.04,2.09,2.0383,2.06,1661091,0
+PLUG.US,D,20180711,000000,2.05,2.08,2.04,2.06,1111528,0
+PLUG.US,D,20180712,000000,2.08,2.19,2.025,2.18,5609416,0
+PLUG.US,D,20180713,000000,2.17,2.2,2.05,2.05,4974498,0
+PLUG.US,D,20180716,000000,2.04,2.06,1.98,2.01,3107164,0
+PLUG.US,D,20180717,000000,1.99,2.0297,1.98,1.98,2647097,0
+PLUG.US,D,20180718,000000,2,2.02,1.98,1.99,880647,0
+PLUG.US,D,20180719,000000,1.99,2.036,1.98,2.02,1851494,0
+PLUG.US,D,20180720,000000,2.02,2.03,1.96,1.96,2727019,0
+PLUG.US,D,20180723,000000,1.98,1.985,1.94,1.96,2006040,0
+PLUG.US,D,20180724,000000,1.96,2,1.9,1.91,2005304,0
+PLUG.US,D,20180725,000000,1.95,1.98,1.92,1.96,2014930,0
+PLUG.US,D,20180726,000000,1.97,1.98,1.93,1.93,870963,0
+PLUG.US,D,20180727,000000,1.94,1.98,1.915,1.95,2472933,0
+PLUG.US,D,20180730,000000,1.96,1.96,1.91,1.91,1060389,0
+PLUG.US,D,20180731,000000,1.91,2.02,1.91,2,3036102,0
+PLUG.US,D,20180801,000000,2,2.015,1.94,1.96,876902,0
+PLUG.US,D,20180802,000000,1.94,1.99,1.94,1.99,1347294,0
+PLUG.US,D,20180803,000000,1.99,2,1.95,1.95,1406733,0
+PLUG.US,D,20180806,000000,1.98,1.99,1.95,1.97,1883692,0
+PLUG.US,D,20180807,000000,1.98,1.99,1.95,1.95,1296484,0
+PLUG.US,D,20180808,000000,1.97,2.05,1.95,2.02,3991168,0
+PLUG.US,D,20180809,000000,2.01,2.02,1.89,1.91,4971269,0
+PLUG.US,D,20180810,000000,1.91,1.92,1.83,1.91,3094857,0
+PLUG.US,D,20180813,000000,1.92,1.93,1.87,1.89,1798017,0
+PLUG.US,D,20180814,000000,1.91,1.91,1.87,1.89,1865804,0
+PLUG.US,D,20180815,000000,1.89,1.9,1.845,1.86,1310897,0
+PLUG.US,D,20180816,000000,1.87,2,1.86,1.97,4587421,0
+PLUG.US,D,20180817,000000,1.96,1.98,1.93,1.97,1571951,0
+PLUG.US,D,20180820,000000,1.99,1.99,1.94,1.95,1243907,0
+PLUG.US,D,20180821,000000,1.95,1.98,1.93,1.95,1648114,0
+PLUG.US,D,20180822,000000,1.95,1.98,1.941,1.95,1026650,0
+PLUG.US,D,20180823,000000,1.99,2.1,1.99,2.01,5719710,0
+PLUG.US,D,20180824,000000,2.03,2.05,1.97,2,2517224,0
+PLUG.US,D,20180827,000000,2.01,2.04,1.95,1.97,3409804,0
+PLUG.US,D,20180828,000000,1.99,2,1.95,1.96,1833387,0
+PLUG.US,D,20180829,000000,1.99,2.04,1.96,1.97,5114485,0
+PLUG.US,D,20180830,000000,1.97,1.97,1.92,1.94,4030160,0
+PLUG.US,D,20180831,000000,1.92,1.98,1.92,1.97,1872658,0
+PLUG.US,D,20180904,000000,2,2.03,1.92,1.95,4039313,0
+PLUG.US,D,20180905,000000,1.94,1.95,1.88,1.91,3091408,0
+PLUG.US,D,20180906,000000,1.92,1.94,1.88,1.89,1636257,0
+PLUG.US,D,20180907,000000,1.91,1.93,1.89,1.92,1568296,0
+PLUG.US,D,20180910,000000,1.93,1.93,1.82,1.83,2994336,0
+PLUG.US,D,20180911,000000,1.82,1.84,1.72,1.76,5510281,0
+PLUG.US,D,20180912,000000,1.76,1.78,1.72,1.77,2885765,0
+PLUG.US,D,20180913,000000,1.76,1.8,1.75,1.75,1428179,0
+PLUG.US,D,20180914,000000,1.75,1.88,1.74,1.87,3104146,0
+PLUG.US,D,20180917,000000,1.87,1.9,1.82,1.83,2115845,0
+PLUG.US,D,20180918,000000,1.86,1.92,1.85,1.91,3708691,0
+PLUG.US,D,20180919,000000,1.92,1.94,1.88,1.89,2409018,0
+PLUG.US,D,20180920,000000,1.9,1.94,1.87,1.93,3069138,0
+PLUG.US,D,20180921,000000,1.91,1.93,1.9,1.9,1890123,0
+PLUG.US,D,20180924,000000,1.9,1.9,1.86,1.88,969988,0
+PLUG.US,D,20180925,000000,1.89,2.05,1.88,1.97,6956554,0
+PLUG.US,D,20180926,000000,1.98,1.98,1.9,1.92,2179014,0
+PLUG.US,D,20180927,000000,1.91,1.9328,1.9,1.9,1087025,0
+PLUG.US,D,20180928,000000,1.91,1.945,1.9,1.92,1171614,0
+PLUG.US,D,20181001,000000,1.92,1.98,1.92,1.93,2343019,0
+PLUG.US,D,20181002,000000,1.94,1.94,1.87,1.9,2318418,0
+PLUG.US,D,20181003,000000,1.9,1.92,1.88,1.9,1890765,0
+PLUG.US,D,20181004,000000,1.92,1.92,1.87,1.87,1244150,0
+PLUG.US,D,20181005,000000,1.88,1.9,1.85,1.87,1511416,0
+PLUG.US,D,20181008,000000,1.85,1.88,1.85,1.86,1268219,0
+PLUG.US,D,20181009,000000,1.86,1.93,1.85,1.86,1878118,0
+PLUG.US,D,20181010,000000,1.87,1.8869,1.72,1.74,4346508,0
+PLUG.US,D,20181011,000000,1.75,1.82,1.73,1.78,2724987,0
+PLUG.US,D,20181012,000000,1.8,1.87,1.78,1.81,2337482,0
+PLUG.US,D,20181015,000000,1.81,1.89,1.81,1.88,2220316,0
+PLUG.US,D,20181016,000000,1.95,1.98,1.905,1.93,4749744,0
+PLUG.US,D,20181017,000000,1.93,1.95,1.89,1.93,2468258,0
+PLUG.US,D,20181018,000000,1.91,1.95,1.9,1.91,1433551,0
+PLUG.US,D,20181019,000000,1.91,1.95,1.88,1.94,4039481,0
+PLUG.US,D,20181022,000000,1.93,1.95,1.9,1.92,1309622,0
+PLUG.US,D,20181023,000000,1.9,1.9,1.82,1.87,2898298,0
+PLUG.US,D,20181024,000000,1.87,1.92,1.85,1.86,2976597,0
+PLUG.US,D,20181025,000000,1.89,1.89,1.83,1.85,1426762,0
+PLUG.US,D,20181026,000000,1.85,1.88,1.7831,1.83,2491174,0
+PLUG.US,D,20181029,000000,1.86,1.88,1.78,1.8,1711030,0
+PLUG.US,D,20181030,000000,1.8,1.86,1.785,1.84,1480080,0
+PLUG.US,D,20181031,000000,1.86,1.88,1.84,1.85,1201706,0
+PLUG.US,D,20181101,000000,1.83,1.91,1.811,1.89,2089991,0
+PLUG.US,D,20181102,000000,1.92,1.92,1.865,1.9,1074885,0
+PLUG.US,D,20181105,000000,1.91,1.92,1.86,1.92,1436457,0
+PLUG.US,D,20181106,000000,1.9,1.92,1.89,1.91,1264060,0
+PLUG.US,D,20181107,000000,1.92,1.94,1.9,1.93,2244515,0
+PLUG.US,D,20181108,000000,1.96,2,1.9,1.94,3052135,0
+PLUG.US,D,20181109,000000,1.93,1.93,1.84,1.87,2940511,0
+PLUG.US,D,20181112,000000,1.88,1.88,1.8,1.85,1857128,0
+PLUG.US,D,20181113,000000,1.86,1.87,1.81,1.81,1254079,0
+PLUG.US,D,20181114,000000,1.83,1.85,1.79,1.8,1625549,0
+PLUG.US,D,20181115,000000,1.8,1.86,1.8,1.84,980389,0
+PLUG.US,D,20181116,000000,1.82,1.84,1.81,1.84,823673,0
+PLUG.US,D,20181119,000000,1.82,1.83,1.74,1.78,2040626,0
+PLUG.US,D,20181120,000000,1.76,1.8,1.72,1.75,1856048,0
+PLUG.US,D,20181121,000000,1.74,1.82,1.74,1.8,1183210,0
+PLUG.US,D,20181123,000000,1.78,1.7999,1.71,1.71,1435729,0
+PLUG.US,D,20181126,000000,1.75,1.79,1.72,1.73,1451609,0
+PLUG.US,D,20181127,000000,1.74,1.77,1.72,1.76,1213065,0
+PLUG.US,D,20181128,000000,1.78,1.79,1.735,1.78,1418696,0
+PLUG.US,D,20181129,000000,1.8,1.8,1.755,1.77,1168075,0
+PLUG.US,D,20181130,000000,1.77,1.77,1.75,1.75,1094544,0
+PLUG.US,D,20181203,000000,1.78,1.79,1.68,1.7,2213952,0
+PLUG.US,D,20181204,000000,1.71,1.74,1.69,1.69,2137892,0
+PLUG.US,D,20181206,000000,1.69,1.69,1.59,1.62,2917648,0
+PLUG.US,D,20181207,000000,1.62,1.67,1.55,1.57,2648835,0
+PLUG.US,D,20181210,000000,1.6,1.625,1.41,1.5,3417971,0
+PLUG.US,D,20181211,000000,1.54,1.55,1.49,1.5,1259433,0
+PLUG.US,D,20181212,000000,1.5,1.51,1.46,1.46,2239395,0
+PLUG.US,D,20181213,000000,1.47,1.5,1.44,1.45,1743815,0
+PLUG.US,D,20181214,000000,1.43,1.44,1.37,1.37,2370660,0
+PLUG.US,D,20181217,000000,1.36,1.3896,1.28,1.31,3495915,0
+PLUG.US,D,20181218,000000,1.32,1.34,1.17,1.18,4183984,0
+PLUG.US,D,20181219,000000,1.21,1.22,1.18,1.18,2358291,0
+PLUG.US,D,20181220,000000,1.2,1.21,1,1.01,7542062,0
+PLUG.US,D,20181221,000000,1.03,1.05,0.9945,1.02,8373221,0
+PLUG.US,D,20181224,000000,1.04,1.05,0.9892,1.02,3127517,0
+PLUG.US,D,20181226,000000,1.02,1.33,1.02,1.31,8140795,0
+PLUG.US,D,20181227,000000,1.35,1.4,1.22,1.3,5935649,0
+PLUG.US,D,20181228,000000,1.3,1.38,1.26,1.32,4737832,0
+PLUG.US,D,20181231,000000,1.36,1.36,1.23,1.24,3750351,0
+PLUG.US,D,20190102,000000,1.24,1.35,1.2303,1.33,3389186,0
+PLUG.US,D,20190103,000000,1.33,1.33,1.24,1.26,3637979,0
+PLUG.US,D,20190104,000000,1.3,1.35,1.26,1.34,4863784,0
+PLUG.US,D,20190107,000000,1.38,1.59,1.38,1.53,7525735,0
+PLUG.US,D,20190108,000000,1.6,1.7,1.59,1.6,8715593,0
+PLUG.US,D,20190109,000000,1.65,1.65,1.4,1.51,7496248,0
+PLUG.US,D,20190110,000000,1.5,1.5,1.42,1.45,2724872,0
+PLUG.US,D,20190111,000000,1.45,1.49,1.36,1.48,4353642,0
+PLUG.US,D,20190114,000000,1.47,1.47,1.405,1.45,2000239,0
+PLUG.US,D,20190115,000000,1.44,1.45,1.34,1.39,3491119,0
+PLUG.US,D,20190116,000000,1.39,1.44,1.365,1.39,1586882,0
+PLUG.US,D,20190117,000000,1.4,1.43,1.37,1.4,2165861,0
+PLUG.US,D,20190118,000000,1.41,1.43,1.36,1.38,2313618,0
+PLUG.US,D,20190122,000000,1.4,1.4,1.31,1.33,2180316,0
+PLUG.US,D,20190123,000000,1.34,1.39,1.31,1.36,2144621,0
+PLUG.US,D,20190124,000000,1.37,1.39,1.35,1.37,1227192,0
+PLUG.US,D,20190125,000000,1.38,1.4,1.335,1.36,1901011,0
+PLUG.US,D,20190128,000000,1.36,1.3707,1.33,1.37,1769266,0
+PLUG.US,D,20190129,000000,1.38,1.42,1.38,1.4,1793102,0
+PLUG.US,D,20190130,000000,1.42,1.42,1.37,1.39,1789369,0
+PLUG.US,D,20190131,000000,1.39,1.42,1.37,1.37,2394631,0
+PLUG.US,D,20190201,000000,1.38,1.4,1.33,1.34,2640563,0
+PLUG.US,D,20190204,000000,1.36,1.39,1.35,1.38,2114302,0
+PLUG.US,D,20190205,000000,1.39,1.39,1.37,1.38,1261969,0
+PLUG.US,D,20190206,000000,1.39,1.4,1.35,1.36,1578883,0
+PLUG.US,D,20190207,000000,1.36,1.37,1.34,1.34,1207452,0
+PLUG.US,D,20190208,000000,1.34,1.35,1.32,1.34,1276368,0
+PLUG.US,D,20190211,000000,1.35,1.37,1.33,1.36,1375258,0
+PLUG.US,D,20190212,000000,1.37,1.38,1.35,1.37,960634,0
+PLUG.US,D,20190213,000000,1.37,1.41,1.35,1.4,2173078,0
+PLUG.US,D,20190214,000000,1.4,1.685,1.39,1.67,9410449,0
+PLUG.US,D,20190215,000000,1.65,1.67,1.5,1.62,5255285,0
+PLUG.US,D,20190219,000000,1.65,1.75,1.64,1.69,3638668,0
+PLUG.US,D,20190220,000000,1.74,1.8,1.725,1.78,5853228,0
+PLUG.US,D,20190221,000000,1.8,1.8091,1.67,1.78,3369615,0
+PLUG.US,D,20190222,000000,1.8,1.8,1.73,1.8,2563531,0
+PLUG.US,D,20190225,000000,1.82,1.83,1.72,1.75,3225486,0
+PLUG.US,D,20190226,000000,1.79,1.79,1.68,1.77,3039637,0
+PLUG.US,D,20190227,000000,1.75,1.8,1.72,1.79,1872155,0
+PLUG.US,D,20190228,000000,1.8,1.8,1.755,1.79,1534069,0
+PLUG.US,D,20190301,000000,1.8,1.83,1.77,1.8,2269241,0
+PLUG.US,D,20190304,000000,1.83,1.88,1.815,1.86,3211129,0
+PLUG.US,D,20190305,000000,1.89,1.95,1.85,1.87,4327783,0
+PLUG.US,D,20190306,000000,1.91,1.93,1.8,1.81,4278727,0
+PLUG.US,D,20190307,000000,1.75,1.98,1.55,1.97,9128801,0
+PLUG.US,D,20190308,000000,1.94,1.95,1.92,1.95,2813945,0
+PLUG.US,D,20190311,000000,1.97,2.24,1.9602,2.11,13030990,0
+PLUG.US,D,20190312,000000,2.15,2.3,2.14,2.2,10149025,0
+PLUG.US,D,20190313,000000,2.28,2.39,2.22,2.38,9414033,0
+PLUG.US,D,20190314,000000,2.49,2.65,2.38,2.59,18091517,0
+PLUG.US,D,20190315,000000,2.59,2.6,2.04,2.2,15081503,0
+PLUG.US,D,20190318,000000,2.28,2.42,2.25,2.4,6292446,0
+PLUG.US,D,20190319,000000,2.48,2.575,2.43,2.53,8370517,0
+PLUG.US,D,20190320,000000,2.41,2.65,2.41,2.62,10581893,0
+PLUG.US,D,20190321,000000,2.6,2.62,2.42,2.54,8405673,0
+PLUG.US,D,20190322,000000,2.49,2.54,2.42,2.48,4412343,0
+PLUG.US,D,20190325,000000,2.48,2.49,2.23,2.36,6764577,0
+PLUG.US,D,20190326,000000,2.4,2.43,2.32,2.4,3460394,0
+PLUG.US,D,20190327,000000,2.4,2.43,2.31,2.36,3998082,0
+PLUG.US,D,20190328,000000,2.4,2.54,2.36,2.42,6994999,0
+PLUG.US,D,20190329,000000,2.47,2.485,2.37,2.4,4239357,0
+PLUG.US,D,20190401,000000,2.42,2.4299,2.34,2.35,3525914,0
+PLUG.US,D,20190402,000000,2.36,2.46,2.32,2.45,4149739,0
+PLUG.US,D,20190403,000000,2.49,2.58,2.4,2.45,7963623,0
+PLUG.US,D,20190404,000000,2.46,2.55,2.44,2.55,4623935,0
+PLUG.US,D,20190405,000000,2.57,2.675,2.54,2.63,9400834,0
+PLUG.US,D,20190408,000000,2.66,2.86,2.65,2.77,10353316,0
+PLUG.US,D,20190409,000000,2.79,2.85,2.59,2.59,9409883,0
+PLUG.US,D,20190410,000000,2.646,2.73,2.62,2.67,4631479,0
+PLUG.US,D,20190411,000000,2.67,2.72,2.6,2.67,3111765,0
+PLUG.US,D,20190412,000000,2.7,2.7,2.58,2.59,4026549,0
+PLUG.US,D,20190415,000000,2.6,2.62,2.43,2.51,5350245,0
+PLUG.US,D,20190416,000000,2.55,2.6,2.48,2.59,3267115,0
+PLUG.US,D,20190417,000000,2.56,2.61,2.515,2.56,2380874,0
+PLUG.US,D,20190418,000000,2.54,2.57,2.5,2.57,2323413,0
+PLUG.US,D,20190422,000000,2.59,2.59,2.45,2.5,3966347,0
+PLUG.US,D,20190423,000000,2.5,2.6,2.46,2.53,6364308,0
+PLUG.US,D,20190424,000000,2.55,2.6,2.505,2.58,2952090,0
+PLUG.US,D,20190425,000000,2.59,2.59,2.51,2.53,3208801,0
+PLUG.US,D,20190426,000000,2.5,2.54,2.46,2.52,2992374,0
+PLUG.US,D,20190429,000000,2.52,2.58,2.5,2.53,3103249,0
+PLUG.US,D,20190430,000000,2.52,2.55,2.47,2.49,3524744,0
+PLUG.US,D,20190501,000000,2.5,2.53,2.47,2.51,2706459,0
+PLUG.US,D,20190502,000000,2.5,2.52,2.45,2.46,2500122,0
+PLUG.US,D,20190503,000000,2.48,2.57,2.42,2.57,3209135,0
+PLUG.US,D,20190506,000000,2.51,2.57,2.49,2.51,2632183,0
+PLUG.US,D,20190507,000000,2.5,2.53,2.45,2.47,3072886,0
+PLUG.US,D,20190508,000000,2.3,2.49,2.26,2.42,7494876,0
+PLUG.US,D,20190509,000000,2.36,2.38,2.16,2.31,6230718,0
+PLUG.US,D,20190510,000000,2.32,2.38,2.3,2.35,2840030,0
+PLUG.US,D,20190513,000000,2.34,2.34,2.2,2.23,4938093,0
+PLUG.US,D,20190514,000000,2.25,2.3,2.225,2.28,4044752,0
+PLUG.US,D,20190515,000000,2.29,2.33,2.255,2.33,2138596,0
+PLUG.US,D,20190516,000000,2.37,2.44,2.36,2.42,4365961,0
+PLUG.US,D,20190517,000000,2.46,2.56,2.44,2.55,4865865,0
+PLUG.US,D,20190520,000000,2.6,2.64,2.52,2.57,4908760,0
+PLUG.US,D,20190521,000000,2.6,2.6,2.48,2.51,3722896,0
+PLUG.US,D,20190522,000000,2.5,2.54,2.46,2.53,2000027,0
+PLUG.US,D,20190523,000000,2.51,2.53,2.43,2.5,4330742,0
+PLUG.US,D,20190524,000000,2.53,2.54,2.455,2.5,2683600,0
+PLUG.US,D,20190528,000000,2.64,2.745,2.59,2.67,8408960,0
+PLUG.US,D,20190529,000000,2.86,2.8686,2.51,2.59,11909877,0
+PLUG.US,D,20190530,000000,2.62,2.68,2.56,2.62,3927205,0
+PLUG.US,D,20190531,000000,2.56,2.58,2.5,2.56,3442619,0
+PLUG.US,D,20190603,000000,2.53,2.62,2.51,2.59,3839302,0
+PLUG.US,D,20190604,000000,2.59,2.64,2.55,2.58,2881735,0
+PLUG.US,D,20190605,000000,2.6,2.61,2.5,2.54,3122083,0
+PLUG.US,D,20190606,000000,2.54,2.575,2.51,2.56,2568610,0
+PLUG.US,D,20190607,000000,2.57,2.58,2.5,2.55,2203139,0
+PLUG.US,D,20190610,000000,2.56,2.67,2.55,2.66,3772545,0
+PLUG.US,D,20190611,000000,2.66,2.71,2.59,2.62,4283232,0
+PLUG.US,D,20190612,000000,2.66,2.7,2.56,2.6,4488380,0
+PLUG.US,D,20190613,000000,2.61,2.65,2.58,2.65,1930336,0
+PLUG.US,D,20190614,000000,2.64,2.64,2.54,2.55,2457596,0
+PLUG.US,D,20190617,000000,2.56,2.59,2.35,2.4,5487067,0
+PLUG.US,D,20190618,000000,2.43,2.43,2.31,2.31,4443230,0
+PLUG.US,D,20190619,000000,2.31,2.345,2.2,2.29,4944417,0
+PLUG.US,D,20190620,000000,2.3,2.33,2.2639,2.31,3353759,0
+PLUG.US,D,20190621,000000,2.3,2.34,2.27,2.3,3198247,0
+PLUG.US,D,20190624,000000,2.29,2.329,2.08,2.09,4667474,0
+PLUG.US,D,20190625,000000,2.04,2.08,1.86,2.05,7457179,0
+PLUG.US,D,20190626,000000,2.2,2.25,2.13,2.14,4327977,0
+PLUG.US,D,20190627,000000,2.16,2.22,2.14,2.22,3266253,0
+PLUG.US,D,20190628,000000,2.25,2.3,2.21,2.25,6415797,0
+PLUG.US,D,20190701,000000,2.32,2.33,2.21,2.24,3575796,0
+PLUG.US,D,20190702,000000,2.26,2.3,2.2,2.3,3121200,0
+PLUG.US,D,20190703,000000,2.3,2.31,2.25,2.28,1889487,0
+PLUG.US,D,20190705,000000,2.32,2.405,2.28,2.35,5160322,0
+PLUG.US,D,20190708,000000,2.38,2.3959,2.28,2.32,2963852,0
+PLUG.US,D,20190709,000000,2.3,2.31,2.26,2.3,1986727,0
+PLUG.US,D,20190710,000000,2.32,2.34,2.29,2.3,2064662,0
+PLUG.US,D,20190711,000000,2.33,2.33,2.2699,2.29,1867806,0
+PLUG.US,D,20190712,000000,2.3,2.32,2.28,2.29,2432993,0
+PLUG.US,D,20190715,000000,2.32,2.335,2.27,2.33,2225660,0
+PLUG.US,D,20190716,000000,2.33,2.33,2.28,2.31,2468580,0
+PLUG.US,D,20190717,000000,2.3,2.35,2.29,2.33,2375715,0
+PLUG.US,D,20190718,000000,2.32,2.33,2.25,2.31,2719918,0
+PLUG.US,D,20190719,000000,2.3,2.34,2.29,2.31,2037935,0
+PLUG.US,D,20190722,000000,2.32,2.33,2.28,2.28,1835560,0
+PLUG.US,D,20190723,000000,2.25,2.29,2.23,2.25,3817954,0
+PLUG.US,D,20190724,000000,2.24,2.29,2.2,2.29,2523748,0
+PLUG.US,D,20190725,000000,2.29,2.31,2.24,2.27,1748815,0
+PLUG.US,D,20190726,000000,2.28,2.283,2.23,2.25,2171690,0
+PLUG.US,D,20190729,000000,2.23,2.28,2.22,2.25,2212181,0
+PLUG.US,D,20190730,000000,2.23,2.25,2.16,2.24,3103570,0
+PLUG.US,D,20190731,000000,2.24,2.255,2.19,2.21,2686009,0
+PLUG.US,D,20190801,000000,2.2,2.2172,2.14,2.15,2225119,0
+PLUG.US,D,20190802,000000,2.15,2.19,2.09,2.15,2754769,0
+PLUG.US,D,20190805,000000,2.11,2.14,2,2.13,4901949,0
+PLUG.US,D,20190806,000000,2.15,2.29,2.11,2.15,6789221,0
+PLUG.US,D,20190807,000000,2.13,2.15,2.05,2.1,2515874,0
+PLUG.US,D,20190808,000000,2.09,2.12,2.07,2.1,2287863,0
+PLUG.US,D,20190809,000000,2.11,2.17,2.08,2.09,2193488,0
+PLUG.US,D,20190812,000000,2.05,2.06,1.96,2.05,2610759,0
+PLUG.US,D,20190813,000000,2.03,2.11,2.005,2.11,3081659,0
+PLUG.US,D,20190814,000000,2.11,2.11,2,2.01,3337257,0
+PLUG.US,D,20190815,000000,1.98,2.01,1.88,2.01,4399461,0
+PLUG.US,D,20190816,000000,2.05,2.09,1.99,2.09,2450769,0
+PLUG.US,D,20190819,000000,2.12,2.25,2.11,2.23,2856160,0
+PLUG.US,D,20190820,000000,2.24,2.24,2.16,2.21,1700549,0
+PLUG.US,D,20190821,000000,2.22,2.23,2.17,2.2,1291574,0
+PLUG.US,D,20190822,000000,2.21,2.21,2.16,2.18,1241173,0
+PLUG.US,D,20190823,000000,2.18,2.18,2.08,2.11,2170797,0
+PLUG.US,D,20190826,000000,2.14,2.17,2.13,2.15,1678335,0
+PLUG.US,D,20190827,000000,2.15,2.15,2.06,2.13,1614388,0
+PLUG.US,D,20190828,000000,2.13,2.16,2.1,2.14,1323356,0
+PLUG.US,D,20190829,000000,2.16,2.18,2.13,2.17,1230624,0
+PLUG.US,D,20190830,000000,2.15,2.24,2.14,2.17,2755310,0
+PLUG.US,D,20190903,000000,2.21,2.23,2.11,2.14,1756415,0
+PLUG.US,D,20190904,000000,2.15,2.185,2.13,2.15,1330127,0
+PLUG.US,D,20190905,000000,2.18,2.22,2.16,2.17,2076079,0
+PLUG.US,D,20190906,000000,2.19,2.29,2.17,2.26,3064958,0
+PLUG.US,D,20190909,000000,2.29,2.37,2.26,2.33,4266052,0
+PLUG.US,D,20190910,000000,2.37,2.5,2.35,2.45,5254581,0
+PLUG.US,D,20190911,000000,2.5,2.55,2.45,2.5,4274247,0
+PLUG.US,D,20190912,000000,2.5,2.55,2.44,2.55,2804810,0
+PLUG.US,D,20190913,000000,2.55,2.7,2.5,2.65,7700261,0
+PLUG.US,D,20190916,000000,2.73,2.85,2.68,2.76,8099333,0
+PLUG.US,D,20190917,000000,2.74,2.78,2.6,2.72,5678330,0
+PLUG.US,D,20190918,000000,2.85,2.91,2.75,2.82,11712009,0
+PLUG.US,D,20190919,000000,2.87,2.94,2.8,2.81,7711527,0
+PLUG.US,D,20190920,000000,2.84,2.875,2.75,2.8,6495045,0
+PLUG.US,D,20190923,000000,2.84,2.85,2.73,2.8,3465915,0
+PLUG.US,D,20190924,000000,2.82,2.82,2.67,2.72,4094700,0
+PLUG.US,D,20190925,000000,2.69,2.7,2.51,2.7,5452175,0
+PLUG.US,D,20190926,000000,2.69,2.7,2.62,2.65,2245933,0
+PLUG.US,D,20190927,000000,2.65,2.67,2.55,2.59,3511996,0
+PLUG.US,D,20190930,000000,2.6,2.65,2.55,2.63,2667238,0
+PLUG.US,D,20191001,000000,2.65,2.65,2.49,2.51,2836622,0
+PLUG.US,D,20191002,000000,2.48,2.52,2.35,2.41,5560340,0
+PLUG.US,D,20191003,000000,2.4,2.42,2.32,2.38,2847074,0
+PLUG.US,D,20191004,000000,2.42,2.45,2.37,2.45,1967579,0
+PLUG.US,D,20191007,000000,2.46,2.55,2.43,2.54,2935128,0
+PLUG.US,D,20191008,000000,2.54,2.72,2.54,2.63,5254191,0
+PLUG.US,D,20191009,000000,2.68,2.7,2.6,2.66,2989938,0
+PLUG.US,D,20191010,000000,2.67,2.71,2.6539,2.69,1872724,0
+PLUG.US,D,20191011,000000,2.72,2.77,2.67,2.675,3300668,0
+PLUG.US,D,20191014,000000,2.69,2.78,2.69,2.75,5350643,0
+PLUG.US,D,20191015,000000,2.74,2.79,2.69,2.78,3580025,0
+PLUG.US,D,20191016,000000,2.77,2.835,2.76,2.8,3755047,0
+PLUG.US,D,20191017,000000,2.83,3,2.8,2.94,8814157,0
+PLUG.US,D,20191018,000000,2.96,3.05,2.94,3.04,12741539,0
+PLUG.US,D,20191021,000000,3.12,3.14,2.9,2.92,8856719,0
+PLUG.US,D,20191022,000000,2.95,3,2.82,2.9,3834755,0
+PLUG.US,D,20191023,000000,2.91,2.9975,2.89,2.97,3314577,0
+PLUG.US,D,20191024,000000,3,3.05,2.99,3.05,4344102,0
+PLUG.US,D,20191025,000000,3.05,3.05,2.96,2.98,3251887,0
+PLUG.US,D,20191028,000000,3,3.02,2.91,2.92,4250080,0
+PLUG.US,D,20191029,000000,2.92,2.95,2.72,2.75,12564571,0
+PLUG.US,D,20191030,000000,2.76,2.77,2.6,2.64,5163332,0
+PLUG.US,D,20191031,000000,2.66,2.68,2.55,2.65,4022831,0
+PLUG.US,D,20191101,000000,2.7,2.82,2.7,2.78,4398877,0
+PLUG.US,D,20191104,000000,2.84,2.92,2.76,2.79,5832837,0
+PLUG.US,D,20191105,000000,2.81,2.825,2.705,2.77,3989343,0
+PLUG.US,D,20191106,000000,2.8,2.85,2.73,2.85,5770436,0
+PLUG.US,D,20191107,000000,2.72,2.7601,2.55,2.66,7742698,0
+PLUG.US,D,20191108,000000,2.65,2.74,2.62,2.73,2338639,0
+PLUG.US,D,20191111,000000,2.81,2.965,2.77,2.94,11798243,0
+PLUG.US,D,20191112,000000,3.02,3.19,2.98,3.07,15594943,0
+PLUG.US,D,20191113,000000,3.16,3.44,3.15,3.38,18410778,0
+PLUG.US,D,20191114,000000,3.62,3.65,3.24,3.42,19024812,0
+PLUG.US,D,20191115,000000,3.43,3.61,3.36,3.49,13274285,0
+PLUG.US,D,20191118,000000,3.56,3.77,3.52,3.75,13525457,0
+PLUG.US,D,20191119,000000,3.67,3.69,3.29,3.39,18465026,0
+PLUG.US,D,20191120,000000,3.41,3.59,3.33,3.48,7848856,0
+PLUG.US,D,20191121,000000,3.49,3.52,3.295,3.37,6291014,0
+PLUG.US,D,20191122,000000,3.45,3.48,3.325,3.38,5190560,0
+PLUG.US,D,20191125,000000,3.47,3.81,3.42,3.7,17260202,0
+PLUG.US,D,20191126,000000,3.73,3.91,3.67,3.9,13587752,0
+PLUG.US,D,20191127,000000,3.99,4.04,3.92,4,13575122,0
+PLUG.US,D,20191129,000000,3.99,3.99,3.73,3.9,6699506,0
+PLUG.US,D,20191202,000000,3.91,4.01,3.66,3.8,10314911,0
+PLUG.US,D,20191203,000000,3.4,3.49,3.17,3.38,18889552,0
+PLUG.US,D,20191204,000000,3.45,3.52,3.29,3.3,8498754,0
+PLUG.US,D,20191205,000000,3.19,3.225,3.05,3.09,15230513,0
+PLUG.US,D,20191206,000000,3.08,3.21,3,3.15,32993991,0
+PLUG.US,D,20191209,000000,3.23,3.33,2.93,3,15657345,0
+PLUG.US,D,20191210,000000,3,3.11,2.92,3.07,8572181,0
+PLUG.US,D,20191211,000000,3.15,3.25,3.09,3.22,11478414,0
+PLUG.US,D,20191212,000000,3.3,3.3,3.09,3.14,8362933,0
+PLUG.US,D,20191213,000000,3.18,3.2,3.07,3.09,7270692,0
+PLUG.US,D,20191216,000000,3.13,3.2,3.09,3.17,6601413,0
+PLUG.US,D,20191217,000000,3.17,3.17,3.05,3.07,8869672,0
+PLUG.US,D,20191218,000000,3.06,3.07,2.88,2.9,13549439,0
+PLUG.US,D,20191219,000000,2.88,2.99,2.75,2.93,21212464,0
+PLUG.US,D,20191220,000000,2.89,3.02,2.88,2.94,10804331,0
+PLUG.US,D,20191223,000000,2.96,2.98,2.9,2.96,4828045,0
+PLUG.US,D,20191224,000000,2.95,3.11,2.94,3.11,4804298,0
+PLUG.US,D,20191226,000000,3.09,3.2,3.03,3.15,6234169,0
+PLUG.US,D,20191227,000000,3.19,3.24,3.05,3.08,8408169,0
+PLUG.US,D,20191230,000000,3.1,3.12,2.91,3.08,7603877,0
+PLUG.US,D,20191231,000000,3.05,3.17,3.01,3.16,10117184,0
+PLUG.US,D,20200102,000000,3.21,3.27,3.12,3.24,10674844,0
+PLUG.US,D,20200103,000000,3.2,3.295,3.14,3.23,7755002,0
+PLUG.US,D,20200106,000000,3.43,3.87,3.36,3.82,39448393,0
+PLUG.US,D,20200107,000000,3.76,3.9,3.66,3.81,22363510,0
+PLUG.US,D,20200108,000000,3.75,4.2,3.75,4.08,30573385,0
+PLUG.US,D,20200109,000000,4.18,4.2,3.88,4.05,17402923,0
+PLUG.US,D,20200110,000000,4.08,4.17,4.02,4.14,13972395,0
+PLUG.US,D,20200113,000000,4.22,4.42,4.06,4.1,24583705,0
+PLUG.US,D,20200114,000000,4.1,4.14,3.83,4.04,18388800,0
+PLUG.US,D,20200115,000000,4,4.235,3.95,4.2,11233538,0
+PLUG.US,D,20200116,000000,4.24,4.39,4.11,4.19,12759465,0
+PLUG.US,D,20200117,000000,4.2,4.27,4.11,4.17,7915354,0
+PLUG.US,D,20200121,000000,4.15,4.53,4.08,4.32,21413809,0
+PLUG.US,D,20200122,000000,4.36,4.4,3.88,4.05,24725845,0
+PLUG.US,D,20200123,000000,3.87,3.97,3.82,3.93,11369491,0
+PLUG.US,D,20200124,000000,4.1,4.11,3.85,3.9,10301185,0
+PLUG.US,D,20200127,000000,3.73,3.89,3.65,3.81,9249354,0
+PLUG.US,D,20200128,000000,3.86,4.13,3.86,4.08,11133179,0
+PLUG.US,D,20200129,000000,4.17,4.17,3.925,4.04,8778543,0
+PLUG.US,D,20200130,000000,3.96,4.12,3.87,3.99,10989936,0
+PLUG.US,D,20200131,000000,4.02,4.09,3.75,3.865,10758713,0
+PLUG.US,D,20200203,000000,3.89,3.92,3.785,3.85,6914227,0
+PLUG.US,D,20200204,000000,3.9,4.09,3.89,4.09,10169894,0
+PLUG.US,D,20200205,000000,4.08,4.32,4.06,4.13,11264260,0
+PLUG.US,D,20200206,000000,4.17,4.31,4.14,4.25,8249620,0
+PLUG.US,D,20200207,000000,4.25,4.31,4.13,4.25,7425893,0
+PLUG.US,D,20200210,000000,4.3,4.43,4.2701,4.38,9929387,0
+PLUG.US,D,20200211,000000,4.45,4.47,4.16,4.41,10141425,0
+PLUG.US,D,20200212,000000,4.37,4.52,4.36,4.48,12085503,0
+PLUG.US,D,20200213,000000,4.45,4.52,4.28,4.46,9920914,0
+PLUG.US,D,20200214,000000,4.45,4.51,4.36,4.42,6548952,0
+PLUG.US,D,20200218,000000,4.52,5.005,4.48,4.85,31192415,0
+PLUG.US,D,20200219,000000,5.27,5.78,5,5.72,52165953,0
+PLUG.US,D,20200220,000000,5.95,6.05,5.1,5.51,69794944,0
+PLUG.US,D,20200221,000000,5.65,5.76,5.32,5.57,24467461,0
+PLUG.US,D,20200224,000000,4.9,5.33,4.873,5.2,24396273,0
+PLUG.US,D,20200225,000000,5.44,5.44,4.7,4.83,29403187,0
+PLUG.US,D,20200226,000000,4.7,5.09,4.6,4.75,23491776,0
+PLUG.US,D,20200227,000000,4.26,4.54,4.04,4.04,28485750,0
+PLUG.US,D,20200228,000000,3.86,4.34,3.82,4.34,27696626,0
+PLUG.US,D,20200302,000000,4.6,4.65,4.05,4.36,31293979,0
+PLUG.US,D,20200303,000000,4.52,4.72,4.36,4.51,23812476,0
+PLUG.US,D,20200304,000000,4.6,4.8,4.45,4.76,17696155,0
+PLUG.US,D,20200305,000000,4.45,4.75,4.28,4.54,23708163,0
+PLUG.US,D,20200306,000000,4.33,4.49,4.15,4.33,16028063,0
+PLUG.US,D,20200309,000000,3.77,4.2,3.75,3.93,17549739,0
+PLUG.US,D,20200310,000000,4.15,4.19,3.88,4.14,14726155,0
+PLUG.US,D,20200311,000000,4,4.09,3.72,3.78,15003403,0
+PLUG.US,D,20200312,000000,3.2297,3.49,3.2,3.27,20183651,0
+PLUG.US,D,20200313,000000,3.55,3.57,3.14,3.38,14780108,0
+PLUG.US,D,20200316,000000,2.92,3.2,2.68,2.76,17296718,0
+PLUG.US,D,20200317,000000,2.84,3.3,2.53,3.28,19723531,0
+PLUG.US,D,20200318,000000,2.94,3.18,2.7,2.83,17252876,0
+PLUG.US,D,20200319,000000,2.87,3.2,2.84,3.12,15611386,0
+PLUG.US,D,20200320,000000,3.29,3.35,3.03,3.32,24218830,0
+PLUG.US,D,20200323,000000,3.3,3.5,3.2,3.42,15821786,0
+PLUG.US,D,20200324,000000,3.66,3.86,3.54,3.73,15143736,0
+PLUG.US,D,20200325,000000,3.8,4.14,3.67,3.84,17453380,0
+PLUG.US,D,20200326,000000,3.9,4.025,3.68,3.81,12172765,0
+PLUG.US,D,20200327,000000,3.64,3.94,3.48,3.72,10894070,0
+PLUG.US,D,20200330,000000,3.71,3.75,3.51,3.58,11971290,0
+PLUG.US,D,20200331,000000,3.605,3.68,3.465,3.54,8617572,0
+PLUG.US,D,20200401,000000,3.42,3.48,3.22,3.31,11528076,0
+PLUG.US,D,20200402,000000,3.26,3.535,3.26,3.4,8421269,0
+PLUG.US,D,20200403,000000,3.38,3.47,3.3,3.35,9543096,0
+PLUG.US,D,20200406,000000,3.5,3.7,3.47,3.69,11667245,0
+PLUG.US,D,20200407,000000,3.85,3.86,3.63,3.65,11641287,0
+PLUG.US,D,20200408,000000,3.69,3.93,3.66,3.82,11846789,0
+PLUG.US,D,20200409,000000,3.94,4.02,3.77,3.82,10718785,0
+PLUG.US,D,20200413,000000,3.8,4.12,3.7,4.12,11544283,0
+PLUG.US,D,20200414,000000,4.2,4.34,4.135,4.27,11021850,0
+PLUG.US,D,20200415,000000,4.2,4.21,3.94,4.18,9551665,0
+PLUG.US,D,20200416,000000,4.22,4.57,4.1626,4.49,13172034,0
+PLUG.US,D,20200417,000000,4.69,4.745,4.35,4.52,12209108,0
+PLUG.US,D,20200420,000000,4.433,4.59,4.37,4.42,10440743,0
+PLUG.US,D,20200421,000000,4.34,4.3892,4.14,4.22,8788311,0
+PLUG.US,D,20200422,000000,4.33,4.42,4.27,4.33,7170114,0
+PLUG.US,D,20200423,000000,4.35,4.44,4.265,4.3,6479222,0
+PLUG.US,D,20200424,000000,4.32,4.4,4.24,4.4,5158462,0
+PLUG.US,D,20200427,000000,4.44,4.5786,4.43,4.5,6496295,0
+PLUG.US,D,20200428,000000,4.55,4.6,4.33,4.44,6706501,0
+PLUG.US,D,20200429,000000,4.48,4.5,4.37,4.42,6066242,0
+PLUG.US,D,20200430,000000,4.36,4.4,4.18,4.185,7982714,0
+PLUG.US,D,20200501,000000,4.11,4.1578,3.79,3.92,10378442,0
+PLUG.US,D,20200504,000000,3.91,4.13,3.8899,4.09,7136347,0
+PLUG.US,D,20200505,000000,4.2,4.35,4.11,4.17,6665285,0
+PLUG.US,D,20200506,000000,4.21,4.25,4.1,4.17,6283987,0
+PLUG.US,D,20200507,000000,4.19,4.37,4.18,4.37,8865349,0
+PLUG.US,D,20200508,000000,4.39,4.57,4.23,4.55,9152276,0
+PLUG.US,D,20200511,000000,4.45,4.515,4.3,4.31,9185494,0
+PLUG.US,D,20200512,000000,4.37,4.54,4.26,4.275,9233862,0
+PLUG.US,D,20200513,000000,4.25,4.44,3.97,4.11,16999784,0
+PLUG.US,D,20200514,000000,4.06,4.075,3.8,4.06,17036523,0
+PLUG.US,D,20200515,000000,4,4.12,3.86,4.08,6831367,0
+PLUG.US,D,20200518,000000,4.23,4.25,4.12,4.17,7486494,0
+PLUG.US,D,20200519,000000,4.15,4.37,4.14,4.17,8743071,0
+PLUG.US,D,20200520,000000,4.26,4.335,4.18,4.22,6979884,0
+PLUG.US,D,20200521,000000,4.2,4.26,4.09,4.17,6880452,0
+PLUG.US,D,20200522,000000,4.17,4.17,4.05,4.11,4939543,0
+PLUG.US,D,20200526,000000,4.2,4.39,4.18,4.22,13350630,0
+PLUG.US,D,20200527,000000,4.28,4.38,4.03,4.33,13745138,0
+PLUG.US,D,20200528,000000,4.29,4.51,4.22,4.245,14082336,0
+PLUG.US,D,20200529,000000,4.27,4.28,4.09,4.21,11847973,0
+PLUG.US,D,20200601,000000,4.11,4.34,4.11,4.28,10019251,0
+PLUG.US,D,20200602,000000,4.3,4.31,4.11,4.15,11980431,0
+PLUG.US,D,20200603,000000,4.17,4.2,4.12,4.17,7583365,0
+PLUG.US,D,20200604,000000,4.25,5,4.21,5,33028486,0
+PLUG.US,D,20200605,000000,5.05,5.1,4.75,4.88,24537110,0
+PLUG.US,D,20200608,000000,5,5.3,4.93,5.28,18109842,0
+PLUG.US,D,20200609,000000,5.15,5.32,5.07,5.095,13107582,0
+PLUG.US,D,20200610,000000,5.29,5.97,5.19,5.66,39394240,0
+PLUG.US,D,20200611,000000,5.43,5.43,4.72,4.75,25600148,0
+PLUG.US,D,20200612,000000,5.16,5.36,4.88,5.06,15587312,0
+PLUG.US,D,20200615,000000,4.95,5.27,4.83,5.21,11295899,0
+PLUG.US,D,20200616,000000,5.48,5.615,5.27,5.45,14726444,0
+PLUG.US,D,20200617,000000,5.49,5.51,5.25,5.29,10316297,0
+PLUG.US,D,20200618,000000,5.165,5.445,5.12,5.39,8186176,0
+PLUG.US,D,20200619,000000,5.44,5.635,5.35,5.48,14987034,0
+PLUG.US,D,20200622,000000,5.47,5.61,5.39,5.57,9008351,0
+PLUG.US,D,20200623,000000,6.03,7.03,5.97,6.43,69169629,0
+PLUG.US,D,20200624,000000,7.25,7.81,6.91,7.57,87133396,0
+PLUG.US,D,20200625,000000,7.43,7.525,7.07,7.35,33448135,0
+PLUG.US,D,20200626,000000,7.25,7.28,6.62,6.83,29148144,0
+PLUG.US,D,20200629,000000,7.07,8.255,7.06,7.99,46928471,0
+PLUG.US,D,20200630,000000,8.27,8.3404,7.74,8.21,34003555,0
+PLUG.US,D,20200701,000000,8.64,9.31,8.44,8.87,55809144,0
+PLUG.US,D,20200702,000000,9.52,9.65,8.95,9.1,38140019,0
+PLUG.US,D,20200706,000000,9.63,10.49,9.52,9.98,54725184,0
+PLUG.US,D,20200707,000000,9.55,9.69,8.71,9.335,44654141,0
+PLUG.US,D,20200708,000000,9.685,9.73,9.21,9.5,24096151,0
+PLUG.US,D,20200709,000000,9.35,9.36,8.5,8.95,44600178,0
+PLUG.US,D,20200710,000000,8.85,9.49,8.76,9.3,27965399,0
+PLUG.US,D,20200713,000000,9.5665,9.5877,8.28,8.31,32436697,0
+PLUG.US,D,20200714,000000,8.3,8.74,8.17,8.65,18920149,0
+PLUG.US,D,20200715,000000,8.82,9.16,8.73,9.04,20029162,0
+PLUG.US,D,20200716,000000,8.92,9.66,8.91,9.06,20408420,0
+PLUG.US,D,20200717,000000,9.13,9.21,8.86,8.995,13686607,0
+PLUG.US,D,20200720,000000,8.92,9.05,8.32,8.6,17247602,0
+PLUG.US,D,20200721,000000,8.72,9.3912,8.68,9.08,26048261,0
+PLUG.US,D,20200722,000000,9.04,9.25,8.68,8.95,17347411,0
+PLUG.US,D,20200723,000000,8.77,8.88,8.37,8.53,20579290,0
+PLUG.US,D,20200724,000000,8.14,8.74,7.92,8.52,19477544,0
+PLUG.US,D,20200727,000000,8.53,8.69,8.13,8.35,15364292,0
+PLUG.US,D,20200728,000000,8.35,8.35,8.03,8.06,10326144,0
+PLUG.US,D,20200729,000000,8.11,8.28,7.97,8.19,11953451,0
+PLUG.US,D,20200730,000000,7.87,8.02,7.66,7.97,13539580,0
+PLUG.US,D,20200731,000000,8.1308,8.1308,7.07,7.71,15149853,0
+PLUG.US,D,20200803,000000,8.17,9.25,8.06,9.16,32474037,0
+PLUG.US,D,20200804,000000,9.23,9.3,8.77,9.13,18476839,0
+PLUG.US,D,20200805,000000,9.09,9.43,8.98,9.33,14882995,0
+PLUG.US,D,20200806,000000,10.15,11.48,10.11,10.73,72771505,0
+PLUG.US,D,20200807,000000,10.95,11.75,10.7307,11.28,36721427,0
+PLUG.US,D,20200810,000000,11.96,12.2,11.54,12.04,31849841,0
+PLUG.US,D,20200811,000000,11.98,11.99,11.24,11.305,26250414,0
+PLUG.US,D,20200812,000000,10.49,10.72,10.11,10.63,64125848,0
+PLUG.US,D,20200813,000000,11.17,11.92,10.89,11.36,35522243,0
+PLUG.US,D,20200814,000000,11.335,11.78,11.26,11.4,22857041,0
+PLUG.US,D,20200817,000000,11.43,12.34,11.43,12.2,26003727,0
+PLUG.US,D,20200818,000000,12.35,12.93,12.08,12.77,28802328,0
+PLUG.US,D,20200819,000000,13.01,14.35,13,13.65,55208781,0
+PLUG.US,D,20200820,000000,13.98,13.99,12.8701,13.67,34901173,0
+PLUG.US,D,20200821,000000,13.45,13.928,12.69,12.93,43700220,0
+PLUG.US,D,20200824,000000,13,13.27,11.81,12.34,37289551,0
+PLUG.US,D,20200825,000000,12.36,12.915,12.33,12.85,20870991,0
+PLUG.US,D,20200826,000000,12.88,13.72,12.78,13.05,31613828,0
+PLUG.US,D,20200827,000000,13.08,13.42,12.69,12.99,19234844,0
+PLUG.US,D,20200828,000000,13.1,13.17,12.695,13.07,14974153,0
+PLUG.US,D,20200831,000000,13.11,13.33,12.76,12.98,16437459,0
+PLUG.US,D,20200901,000000,13.05,14.2,12.78,14.13,29911811,0
+PLUG.US,D,20200902,000000,14,14.09,12.5,13.14,29098989,0
+PLUG.US,D,20200903,000000,12.8803,13.11,11.5,11.55,32688542,0
+PLUG.US,D,20200904,000000,12.15,12.17,10.56,11.76,34206012,0
+PLUG.US,D,20200908,000000,11.305,12.25,11.11,11.73,25860394,0
+PLUG.US,D,20200909,000000,11.9471,12.285,11.81,12.13,17737868,0
+PLUG.US,D,20200910,000000,12.22,12.5501,11.98,12.12,22876438,0
+PLUG.US,D,20200911,000000,12.2156,12.24,11.53,11.71,14346184,0
+PLUG.US,D,20200914,000000,11.85,12.28,11.78,12.24,12930261,0
+PLUG.US,D,20200915,000000,12.31,13.03,12.3,12.53,17643710,0
+PLUG.US,D,20200916,000000,12.66,13.09,12.57,12.94,16622817,0
+PLUG.US,D,20200917,000000,12.5642,12.85,12.16,12.84,14264245,0
+PLUG.US,D,20200918,000000,12.82,13.64,12.7,13.56,27641927,0
+PLUG.US,D,20200921,000000,12.46,13.395,12.3,13.36,25096551,0
+PLUG.US,D,20200922,000000,13.25,13.33,12.56,12.93,19298946,0
+PLUG.US,D,20200923,000000,12.96,13.49,12.06,12.075,20589219,0
+PLUG.US,D,20200924,000000,11.86,12,10.92,11.24,31136280,0
+PLUG.US,D,20200925,000000,11.34,11.9,11.3,11.65,18824908,0
+PLUG.US,D,20200928,000000,12.53,13.38,12.45,13.2,34873378,0
+PLUG.US,D,20200929,000000,13.2,13.59,12.88,13.16,21773201,0
+PLUG.US,D,20200930,000000,13.27,13.7,12.87,13.41,23336121,0
+PLUG.US,D,20201001,000000,13.77,14.03,13.51,13.995,25740600,0
+PLUG.US,D,20201002,000000,13.38,14.29,13.27,14.14,23666093,0
+PLUG.US,D,20201005,000000,14.66,15.96,14.66,15.74,42027003,0
+PLUG.US,D,20201006,000000,16.03,16.5,15.31,16.23,43962997,0
+PLUG.US,D,20201007,000000,16.53,18.26,16.515,18.225,52296865,0
+PLUG.US,D,20201008,000000,19.02,19.02,17.43,17.88,54469112,0
+PLUG.US,D,20201009,000000,17.8,18.89,17.7,18.43,34130217,0
+PLUG.US,D,20201012,000000,18.88,18.89,17.29,17.64,38520077,0
+PLUG.US,D,20201013,000000,17.3,17.56,16.77,17.1,24070081,0
+PLUG.US,D,20201014,000000,17.4,17.83,17.11,17.3,18204409,0
+PLUG.US,D,20201015,000000,16.82,17.16,16.47,17.03,20686720,0
+PLUG.US,D,20201016,000000,17.48,17.48,16.14,16.27,33157895,0
+PLUG.US,D,20201019,000000,16.17,16.7,15.9,16.39,15712645,0
+PLUG.US,D,20201020,000000,16.44,16.82,16.23,16.285,12508717,0
+PLUG.US,D,20201021,000000,16.25,16.4,14.81,14.86,26764581,0
+PLUG.US,D,20201022,000000,15.08,15.36,14.36,14.96,22490928,0
+PLUG.US,D,20201023,000000,15.17,15.39,14.73,15.03,20239046,0
+PLUG.US,D,20201026,000000,14.67,15.48,13.93,14.455,26501952,0
+PLUG.US,D,20201027,000000,14.75,15.24,14.3314,14.785,21078292,0
+PLUG.US,D,20201028,000000,14.303,15.07,14.25,14.8,23203887,0
+PLUG.US,D,20201029,000000,14.92,15.03,14.39,14.81,16661286,0
+PLUG.US,D,20201030,000000,14.65,14.81,13.69,14,20828422,0
+PLUG.US,D,20201102,000000,14.4,15.5,13.92,15.47,32024295,0
+PLUG.US,D,20201103,000000,16.13,17.4,15.87,16.95,56500832,0
+PLUG.US,D,20201104,000000,16.33,16.76,15.25,16.61,38066511,0
+PLUG.US,D,20201105,000000,17.65,18.88,17.59,18.835,39553108,0
+PLUG.US,D,20201106,000000,18.5,19.1,17.76,18.86,31738934,0
+PLUG.US,D,20201109,000000,19.45,21.89,18.47,20.31,56113967,0
+PLUG.US,D,20201110,000000,21.19,21.61,19.03,20.01,39513543,0
+PLUG.US,D,20201111,000000,20.34,23,20.34,23,59408074,0
+PLUG.US,D,20201112,000000,22.85,24.26,21.93,23.45,53551512,0
+PLUG.US,D,20201113,000000,24.35,24.78,22.24,23.43,46030697,0
+PLUG.US,D,20201116,000000,23.65,25.49,23.62,25,46065404,0
+PLUG.US,D,20201117,000000,22.07,23.38,22,22.98,78945879,0
+PLUG.US,D,20201118,000000,23.37,23.8,22.56,23.22,34964955,0
+PLUG.US,D,20201119,000000,23.67,24.87,23.445,23.79,44568015,0
+PLUG.US,D,20201120,000000,24.1,24.74,23.965,24.36,24135395,0
+PLUG.US,D,20201123,000000,24.95,27.02,24.74,26.87,45700271,0
+PLUG.US,D,20201124,000000,28.36,28.7,25.51,26.72,51677900,0
+PLUG.US,D,20201125,000000,25.8,26.4,25.07,26.16,30996215,0
+PLUG.US,D,20201127,000000,26.99,27.78,25.66,26.24,23115648,0
+PLUG.US,D,20201130,000000,27.33,27.35,23.51,26.39,33651340,0
+PLUG.US,D,20201201,000000,25.92,26.05,23.75,24.47,32719184,0
+PLUG.US,D,20201202,000000,22.63,24.8,22.25,24.07,30650247,0
+PLUG.US,D,20201203,000000,24.34,24.7299,23.81,23.85,17686715,0
+PLUG.US,D,20201204,000000,24.27,24.93,23.95,24.85,18433726,0
+PLUG.US,D,20201207,000000,25.4,25.98,24.44,24.75,16973753,0
+PLUG.US,D,20201208,000000,25.01,29.35,24.92,28.74,69721538,0
+PLUG.US,D,20201209,000000,28.8,29.69,26.17,26.74,36173036,0
+PLUG.US,D,20201210,000000,26.5,28.11,26.26,27.19,24463540,0
+PLUG.US,D,20201211,000000,27.08,27.85,26.22,26.77,16732454,0
+PLUG.US,D,20201214,000000,27.19,27.4,25.7,25.7,16546365,0
+PLUG.US,D,20201215,000000,27.39,29.31,26.86,28.47,49678692,0
+PLUG.US,D,20201216,000000,28.55,28.7711,27.4,28.46,22609073,0
+PLUG.US,D,20201217,000000,28.5,30.98,28.49,30.57,42578410,0
+PLUG.US,D,20201218,000000,30.53,33.02,29.88,31.625,52665509,0
+PLUG.US,D,20201221,000000,31.42,32.46,30.46,32.37,35161312,0
+PLUG.US,D,20201222,000000,34.41,36.74,33.8,35.69,51788028,0
+PLUG.US,D,20201223,000000,36.7635,37.11,34.68,36.14,40179852,0
+PLUG.US,D,20201224,000000,35.71,36.67,34.75,35.58,19919277,0
+PLUG.US,D,20201228,000000,37.37,37.505,33.525,33.57,35787833,0
+PLUG.US,D,20201229,000000,33.33,33.46,30.84,32.46,32063600,0
+PLUG.US,D,20201230,000000,33.14,34.4,32.56,34.19,24354658,0
+PLUG.US,D,20201231,000000,34.1,34.573,33.1,33.91,15594578,0
+PLUG.US,D,20210104,000000,34.64,34.92,31.066,32.17,29515585,0
+PLUG.US,D,20210105,000000,30.79,33.09,30.4,32.55,18544005,0
+PLUG.US,D,20210106,000000,34.37,36.86,33.72,35,45988513,0
+PLUG.US,D,20210107,000000,43.6,47.31,43.16,47.29,98454327,0
+PLUG.US,D,20210108,000000,51.98,55.98,49.2,53.775,100750527,0
+PLUG.US,D,20210111,000000,48.86,54.35,47.62,53.97,46207504,0
+PLUG.US,D,20210112,000000,62.4,66.07,60.83,66.02,109979125,0
+PLUG.US,D,20210113,000000,70.3,73.9,64.13,69.5,153092716,0
+PLUG.US,D,20210114,000000,66.22,68.55,63.76,66.54,89190035,0
+PLUG.US,D,20210115,000000,63.15,65,57.32,60.14,80671043,0
+PLUG.US,D,20210119,000000,63.635,68.45,62.23,66.47,62967345,0
+PLUG.US,D,20210120,000000,65.81,65.85,60.28,62.5,64225738,0
+PLUG.US,D,20210121,000000,60.05,65.33,58.73,63.69,55651337,0
+PLUG.US,D,20210122,000000,62.3,67.02,61.96,66.87,40373285,0
+PLUG.US,D,20210125,000000,66.47,70.58,63.15,65.72,35466862,0
+PLUG.US,D,20210126,000000,67.64,75.49,66,73.18,70505836,0
+PLUG.US,D,20210127,000000,64.05,69.51,62.95,64.42,72967796,0
+PLUG.US,D,20210128,000000,65.6,68,62.99,65.28,41440412,0
+PLUG.US,D,20210129,000000,65.85,67.15,62.36,63.17,28717162,0
+PLUG.US,D,20210201,000000,64.29,65.7,60.77,63.85,19010198,0
+PLUG.US,D,20210202,000000,64.09,64.9273,61.03,64.25,24272695,0
+PLUG.US,D,20210203,000000,65.91,68.68,63.15,67.38,28055518,0
+PLUG.US,D,20210204,000000,68.25,70.51,67.26,67.67,21240470,0
+PLUG.US,D,20210205,000000,69,69.1,65.48,65.77,18125900,0
+PLUG.US,D,20210208,000000,66.1132,67.2,64.66,66.19,15920733,0
+PLUG.US,D,20210209,000000,65.5723,69.88,65.55,67.48,23365763,0
+PLUG.US,D,20210210,000000,68.97,69,62.4,64.33,27217040,0
+PLUG.US,D,20210211,000000,65,65.59,62.9,63.99,13892215,0
+PLUG.US,D,20210212,000000,63.16,64.1325,61.59,63.19,12324516,0
+PLUG.US,D,20210216,000000,65.01,65.01,55.93,59,32163349,0
+PLUG.US,D,20210217,000000,57,58.8,55.1,56.23,21751490,0
+PLUG.US,D,20210218,000000,51.88,54.48,50.06,50.23,34222110,0
+PLUG.US,D,20210219,000000,53.1872,57.78,52.6,55.89,34719678,0
+PLUG.US,D,20210222,000000,54.213,54.45,48.01,48.6,34830492,0
+PLUG.US,D,20210223,000000,44.82,47.14,37.9,46.58,48698959,0
+PLUG.US,D,20210224,000000,48.11,50.25,46.26,50.16,30004284,0
+PLUG.US,D,20210225,000000,46.01,48.75,43.2,43.34,38222481,0
+PLUG.US,D,20210226,000000,44.68,49.81,44.51,48.38,55079398,0
+PLUG.US,D,20210301,000000,53,53.1,50.64,52.46,27516087,0
+PLUG.US,D,20210302,000000,51.49,51.73,48.41,48.78,24729940,0
+PLUG.US,D,20210303,000000,48.24,49.57,43.56,43.81,26227035,0
+PLUG.US,D,20210304,000000,42.48,44.87,37.4701,40.02,49365801,0
+PLUG.US,D,20210305,000000,41.27,41.3662,33.26,39.3,50280545,0
+PLUG.US,D,20210308,000000,39.29,41.84,37.6,38.11,26054884,0
+PLUG.US,D,20210309,000000,41.05,42.66,39.41,42.32,34205051,0
+PLUG.US,D,20210310,000000,44.55,46.48,41.61,42.83,30457520,0
+PLUG.US,D,20210311,000000,45,48.345,43.46,48.16,27986679,0
+PLUG.US,D,20210312,000000,45.56,47.83,44.6,47.25,21471006,0
+PLUG.US,D,20210315,000000,46.8,47.85,45.91,46.46,17372173,0
+PLUG.US,D,20210316,000000,44.86,45.15,41.95,42.68,29543503,0
+PLUG.US,D,20210317,000000,37.03,39.97,34.2,39.33,119529961,0
+PLUG.US,D,20210318,000000,37.5,38.57,36.06,36.36,40171233,0
+PLUG.US,D,20210319,000000,35,38.57,34.5,38.28,55298807,0
+PLUG.US,D,20210322,000000,38.54,39.45,37.56,38.91,24794761,0
+PLUG.US,D,20210323,000000,38.23,39.297,36.4407,36.79,23159529,0
+PLUG.US,D,20210324,000000,37.04,37.08,32.97,33.2,29233678,0
+PLUG.US,D,20210325,000000,31,34.18,30.1,34.1,35469834,0
+PLUG.US,D,20210326,000000,34.37,35.02,32.4,34.03,20150030,0
+PLUG.US,D,20210329,000000,33.7,33.87,30.73,30.78,28952907,0
+PLUG.US,D,20210330,000000,30.87,34.22,30.24,34.04,34914010,0
+PLUG.US,D,20210331,000000,36.32,36.4,34.36,35.84,40440642,0
+PLUG.US,D,20210401,000000,37.12,37.75,35.03,35.26,29543552,0
+PLUG.US,D,20210405,000000,35.98,36.13,32.9226,33.44,28426041,0
+PLUG.US,D,20210406,000000,33.49,35.2,33.25,34.67,23516961,0
+PLUG.US,D,20210407,000000,34.05,34.16,31.5501,31.96,34420506,0
+PLUG.US,D,20210408,000000,32.05,33.48,31.87,32.62,27881159,0
+PLUG.US,D,20210409,000000,32.2,33.06,31.68,32.3,19934170,0
+PLUG.US,D,20210412,000000,31.364,31.46,28.77,29.68,43878868,0
+PLUG.US,D,20210413,000000,28.77,29.5,28.01,29.29,40036779,0
+PLUG.US,D,20210414,000000,30.18,30.69,28.27,28.39,30642279,0
+PLUG.US,D,20210415,000000,28.75,28.7674,24.61,26.09,69174340,0
+PLUG.US,D,20210416,000000,25.8,27.58,25.45,27.24,50767658,0
+PLUG.US,D,20210419,000000,26.698,26.9,25.012,25.24,36094592,0
+PLUG.US,D,20210420,000000,25.33,26.3557,24.63,25.25,40063534,0
+PLUG.US,D,20210421,000000,24.56,27.14,23.91,27.14,39428377,0
+PLUG.US,D,20210422,000000,28.16,28.49,26.24,26.5,48564136,0
+PLUG.US,D,20210423,000000,26.8914,28.14,26.32,27.98,28143979,0
+PLUG.US,D,20210426,000000,28.74,29.5602,27.27,29.29,45522214,0
+PLUG.US,D,20210427,000000,29.43,29.56,28.4223,28.55,27416560,0
+PLUG.US,D,20210428,000000,27.92,29.08,27.55,28.86,24936923,0
+PLUG.US,D,20210429,000000,30.05,30.34,27.98,28.27,35927280,0
+PLUG.US,D,20210430,000000,27.77,29.2,27.6,28.51,27026436,0
+PLUG.US,D,20210503,000000,28.54,28.82,26.22,26.63,30448623,0
+PLUG.US,D,20210504,000000,24.86,25.41,24.0301,24.6,44542730,0
+PLUG.US,D,20210505,000000,25.06,25.63,24.1101,24.29,29291867,0
+PLUG.US,D,20210506,000000,23.1735,23.61,21.58,22.56,45365255,0
+PLUG.US,D,20210507,000000,22.98,23.93,22.59,23.05,21640932,0
+PLUG.US,D,20210510,000000,22.66,22.66,20.05,20.07,39035348,0
+PLUG.US,D,20210511,000000,18.6,23.73,18.47,23.6,83706105,0
+PLUG.US,D,20210512,000000,22.775,23.59,22.1185,22.24,47491873,0
+PLUG.US,D,20210513,000000,22.74,23.61,21.3,21.96,38358930,0
+PLUG.US,D,20210514,000000,25.05,25.52,23.66,24.58,82513527,0
+PLUG.US,D,20210517,000000,24.25,25.47,23.9309,24.94,40244156,0
+PLUG.US,D,20210518,000000,25.31,27.79,24.7618,27.02,59394232,0
+PLUG.US,D,20210519,000000,26.31,27.66,25.7501,27.47,49945852,0
+PLUG.US,D,20210520,000000,28.2,28.63,26.59,27.47,39090802,0
+PLUG.US,D,20210521,000000,27.735,28.32,26.82,27.89,37012581,0
+PLUG.US,D,20210524,000000,27.95,27.97,26.705,27.2,26736737,0
+PLUG.US,D,20210525,000000,26.87,28.22,26.66,27.81,31182889,0
+PLUG.US,D,20210526,000000,28.13,29.89,27.93,29.69,27740457,0
+PLUG.US,D,20210527,000000,30.02,30.09,28.88,29.93,32422422,0
+PLUG.US,D,20210528,000000,30.79,31.82,30.21,30.7,40289346,0
+PLUG.US,D,20210601,000000,31.1,31.5,29.82,30.89,23920095,0
+PLUG.US,D,20210602,000000,30.81,30.89,29.85,30.69,25008259,0
+PLUG.US,D,20210603,000000,30.67,32.02,29.81,30.03,29621086,0
+PLUG.US,D,20210604,000000,30.48,32.02,30.32,30.58,26662228,0
+PLUG.US,D,20210607,000000,30.75,32.978,29.965,32.85,32097767,0
+PLUG.US,D,20210608,000000,33.77,34.38,32.35,33.49,31395994,0
+PLUG.US,D,20210609,000000,33.39,33.88,32.321,32.43,17633368,0
+PLUG.US,D,20210610,000000,31.19,32.39,31.02,31.49,19942492,0
+PLUG.US,D,20210611,000000,31.33,32.3,31.27,31.85,21806483,0
+PLUG.US,D,20210614,000000,32,32.34,30.42,30.57,18221457,0
+PLUG.US,D,20210615,000000,30.2,30.7103,28.75,29.2,23496639,0
+PLUG.US,D,20210616,000000,28.5,29.73,28.4,29.65,23531611,0
+PLUG.US,D,20210617,000000,29.312,30.41,29.05,29.85,18802159,0
+PLUG.US,D,20210618,000000,29.555,30.3292,28.72,29.17,21267154,0
+PLUG.US,D,20210621,000000,29.18,30.045,28.64,29.85,21975798,0
+PLUG.US,D,20210622,000000,30.87,34.13,30.45,34.02,68454327,0
+PLUG.US,D,20210623,000000,33.35,34.245,32.02,33.82,48244302,0
+PLUG.US,D,20210624,000000,34.0335,34.14,32.56,32.9,33547551,0
+PLUG.US,D,20210625,000000,32.92,33.53,31.5,31.85,73059038,0
+PLUG.US,D,20210628,000000,32.11,34.18,32.11,34.14,31831210,0
+PLUG.US,D,20210629,000000,34.59,36.04,33.78,34.08,38055506,0
+PLUG.US,D,20210630,000000,35,35.41,33.81,34.19,27604676,0
+PLUG.US,D,20210701,000000,34.38,34.45,32.78,33.31,18526518,0
+PLUG.US,D,20210702,000000,33.13,33.66,32.275,32.48,13246824,0
+PLUG.US,D,20210706,000000,32.67,33.61,32.02,32.86,18585960,0
+PLUG.US,D,20210707,000000,32.96,33.28,30.0397,30.17,24069904,0
+PLUG.US,D,20210708,000000,28.84,30.34,28.4,29.83,22584691,0
+PLUG.US,D,20210709,000000,29.99,30.2,28.77,29.39,17545080,0
+PLUG.US,D,20210712,000000,29.47,29.74,27.89,29.02,19078244,0
+PLUG.US,D,20210713,000000,28.17,28.72,27.67,27.82,16746211,0
+PLUG.US,D,20210714,000000,28,28.26,26.27,26.54,23195930,0
+PLUG.US,D,20210715,000000,26.49,27.59,25.88,26.78,22064114,0
+PLUG.US,D,20210716,000000,27.02,27.02,25.9,26.01,16723564,0
+PLUG.US,D,20210719,000000,25.05,26.42,24.75,26,21409305,0
+PLUG.US,D,20210720,000000,26.1,27.06,25.31,26.86,15859566,0
+PLUG.US,D,20210721,000000,26.89,28.145,26.7,28.05,16103381,0
+PLUG.US,D,20210722,000000,28.338,28.4,26.99,27.33,13085001,0
+PLUG.US,D,20210723,000000,27.72,27.79,26.4,26.81,13600644,0
+PLUG.US,D,20210726,000000,26.6373,27.58,26.39,27.07,14360490,0
+PLUG.US,D,20210727,000000,26.95,27.15,25.39,26.55,15319782,0
+PLUG.US,D,20210728,000000,26.62,28.1506,26.56,27.83,15813884,0
+PLUG.US,D,20210729,000000,27.83,28.0801,27.14,27.2,10955147,0
+PLUG.US,D,20210730,000000,27,27.97,26.71,27.28,10447587,0
+PLUG.US,D,20210802,000000,27.5,27.57,26.57,26.62,11014954,0
+PLUG.US,D,20210803,000000,26.82,26.87,25.88,26.49,10573754,0
+PLUG.US,D,20210804,000000,26.2822,27.21,25.69,25.89,13394928,0
+PLUG.US,D,20210805,000000,25.66,26.64,25.01,26,16191831,0
+PLUG.US,D,20210806,000000,28.405,28.7,25.79,25.9,33536749,0
+PLUG.US,D,20210809,000000,25.95,28.91,25.86,28.18,38697896,0
+PLUG.US,D,20210810,000000,29.593,30.245,28.6017,29.1,31882898,0
+PLUG.US,D,20210811,000000,29.57,29.77,26.96,27.4,25261365,0
+PLUG.US,D,20210812,000000,27.05,27.42,25.88,26.41,17212125,0
+PLUG.US,D,20210813,000000,26.33,26.46,24.86,24.99,21438870,0
+PLUG.US,D,20210816,000000,24.79,25.805,24.4,25.1,28223697,0
+PLUG.US,D,20210817,000000,24.6,25.955,24.453,25.87,25551092,0
+PLUG.US,D,20210818,000000,25.99,26.05,24.91,25.06,19787825,0
+PLUG.US,D,20210819,000000,25.04,25.39,23.7,23.76,18274687,0
+PLUG.US,D,20210820,000000,23.69,24.52,23.53,24.23,13642395,0
+PLUG.US,D,20210823,000000,24.39,25.37,24.25,25.32,14008471,0
+PLUG.US,D,20210824,000000,25.55,26.0699,25.24,25.85,14579225,0
+PLUG.US,D,20210825,000000,25.87,26.75,25.4,26.41,15087221,0
+PLUG.US,D,20210826,000000,26.07,26.8677,25.73,25.9,12605022,0
+PLUG.US,D,20210827,000000,26.01,26.865,25.79,26.6,11505179,0
+PLUG.US,D,20210830,000000,26.57,26.7,25.45,26.13,17647482,0
+PLUG.US,D,20210831,000000,26.18,26.89,25.97,26.06,11419525,0
+PLUG.US,D,20210901,000000,26.51,27.4705,26.25,26.93,16291063,0
+PLUG.US,D,20210902,000000,27.25,27.62,26.76,27.15,12865855,0
+PLUG.US,D,20210903,000000,27.12,27.25,26.25,26.4,11294095,0
+PLUG.US,D,20210907,000000,26.5,27.15,26.34,26.8,12472377,0
+PLUG.US,D,20210908,000000,26.77,26.85,25.15,25.25,15164766,0
+PLUG.US,D,20210909,000000,25.175,25.88,24.78,25.26,11264743,0
+PLUG.US,D,20210910,000000,25.59,26.12,24.08,24.16,21541049,0
+PLUG.US,D,20210913,000000,24.2,24.79,23.16,24.21,19676205,0
+PLUG.US,D,20210914,000000,24.63,25.66,24.4,24.66,20087127,0
+PLUG.US,D,20210915,000000,24.47,24.69,24,24.63,10783623,0
+PLUG.US,D,20210916,000000,24.46,25.01,24.1,24.97,10461815,0
+PLUG.US,D,20210917,000000,25.01,26.53,24.99,26.47,23850071,0
+PLUG.US,D,20210920,000000,25.4135,26.015,25.125,25.72,16766934,0
+PLUG.US,D,20210921,000000,25.87,26.47,25.5,26.08,13084018,0
+PLUG.US,D,20210922,000000,26.04,27.1,25.82,26.92,15050218,0
+PLUG.US,D,20210923,000000,28.03,28.4,27.099,27.77,21569218,0
+PLUG.US,D,20210924,000000,27.5,27.58,26.66,26.97,12430064,0
+PLUG.US,D,20210927,000000,27.03,28.83,26.49,28.4,20703708,0
+PLUG.US,D,20210928,000000,28,28.39,26.78,26.83,17465442,0
+PLUG.US,D,20210929,000000,27.06,27.1,25.15,25.19,21933337,0
+PLUG.US,D,20210930,000000,25.25,25.8914,24.86,25.54,14071607,0
+PLUG.US,D,20211001,000000,25.57,25.87,24.96,25.57,9885392,0
+PLUG.US,D,20211004,000000,25.36,25.39,24.12,24.32,14693822,0
+PLUG.US,D,20211005,000000,24.4,24.84,24.1709,24.37,9895815,0
+PLUG.US,D,20211006,000000,24.01,25,23.805,24.6,13580764,0
+PLUG.US,D,20211007,000000,25.06,26.51,24.65,26.09,15150403,0
+PLUG.US,D,20211008,000000,26.47,27.355,26.37,27.19,17187203,0
+PLUG.US,D,20211011,000000,27.19,28.27,27.17,27.65,16057829,0
+PLUG.US,D,20211012,000000,27.91,29.96,27.87,29.78,28217494,0
+PLUG.US,D,20211013,000000,31.98,33.66,31.79,33.59,85304172,0
+PLUG.US,D,20211014,000000,33.91,34,31.3121,31.81,76804608,0
+PLUG.US,D,20211015,000000,31.87,32.645,30.77,31.24,40414913,0
+PLUG.US,D,20211018,000000,31.1,33.14,30.96,32.59,31740310,0
+PLUG.US,D,20211019,000000,32.76,33.51,31.91,33.44,24612997,0
+PLUG.US,D,20211020,000000,33.45,33.81,32.53,32.92,19283571,0
+PLUG.US,D,20211021,000000,32.96,34.96,32.86,33.67,27680123,0
+PLUG.US,D,20211022,000000,33.56,33.6,31.96,32.7,16427281,0
+PLUG.US,D,20211025,000000,33.1372,35.04,32.9,34.88,23577595,0
+PLUG.US,D,20211026,000000,35.24,35.5,33.545,34.17,21835469,0
+PLUG.US,D,20211027,000000,34.71,35.43,34.33,34.41,23519706,0
+PLUG.US,D,20211028,000000,34.82,38.45,34.612,37.11,49546194,0
+PLUG.US,D,20211029,000000,37.25,38.49,36.81,38.27,31465459,0
+PLUG.US,D,20211101,000000,39.585,41.9,39.42,41.65,44414402,0
+PLUG.US,D,20211102,000000,41.95,42.9466,40.17,41.23,36471740,0
+PLUG.US,D,20211103,000000,39.97,40.6999,38.63,40.04,25379378,0
+PLUG.US,D,20211104,000000,41.29,41.35,39.4646,40.23,16721401,0
+PLUG.US,D,20211105,000000,39.84,40.15,37.77,38.37,20148888,0
+PLUG.US,D,20211108,000000,40.11,41.64,39.8,40.94,35164614,0
+PLUG.US,D,20211109,000000,41.12,42.44,38.94,40.72,31021949,0
+PLUG.US,D,20211110,000000,38.74,42.05,37.89,40.18,28011628,0
+PLUG.US,D,20211111,000000,40.28,44.49,39.59,43.44,34236971,0
+PLUG.US,D,20211112,000000,43.35,44.42,41.96,43.14,18806738,0
+PLUG.US,D,20211115,000000,43.69,43.7,41.0201,41.82,18369015,0
+PLUG.US,D,20211116,000000,41.8,43.33,40.71,43.11,16530155,0
+PLUG.US,D,20211117,000000,43.15,45.33,41.79,41.99,20532284,0
+PLUG.US,D,20211118,000000,42.0745,42.53,39.45,40.42,18314101,0
+PLUG.US,D,20211119,000000,41.85,45.2,41.44,44.55,36902975,0
+PLUG.US,D,20211122,000000,45.35,46.5,42.22,42.81,25379708,0
+PLUG.US,D,20211123,000000,42.51,44.08,41.14,42.27,15949934,0
+PLUG.US,D,20211124,000000,42.515,43.18,40.74,42.91,14506013,0
+PLUG.US,D,20211126,000000,41.1,42.12,39.57,40.25,13370070,0
+PLUG.US,D,20211129,000000,40.89,41.7,39.4601,41.62,15433358,0
+PLUG.US,D,20211130,000000,41.14,41.91,38.3,39.85,21515476,0
+PLUG.US,D,20211201,000000,40.29,40.85,36.34,36.71,20165992,0
+PLUG.US,D,20211202,000000,35.64,37.63,35.31,36.42,20115994,0
+PLUG.US,D,20211203,000000,36.42,36.7,32.42,33.46,29184316,0
+PLUG.US,D,20211206,000000,32.48,34.97,31.4,34.05,19627671,0
+PLUG.US,D,20211207,000000,35.635,36.75,35.44,36.42,18735738,0
+PLUG.US,D,20211208,000000,36.3325,37.08,35.28,36.6,13637398,0
+PLUG.US,D,20211209,000000,36.01,36.87,34.075,34.42,12964300,0
+PLUG.US,D,20211210,000000,34.46,35,32.9,33.22,13889544,0
+PLUG.US,D,20211213,000000,33.01,33.62,31.25,32.23,14252388,0
+PLUG.US,D,20211214,000000,31.12,31.68,29.77,30.55,20632303,0
+PLUG.US,D,20211215,000000,30.1964,31.76,28.73,31.36,20182744,0
+PLUG.US,D,20211216,000000,32.31,32.8,29.07,29.65,25384039,0
+PLUG.US,D,20211217,000000,28.99,30.76,27.92,29.75,21750911,0
+PLUG.US,D,20211220,000000,27.82,28.53,27.11,27.33,23092327,0
+PLUG.US,D,20211221,000000,28.07,29.02,27.7,28.96,19834116,0
+PLUG.US,D,20211222,000000,28.73,29.37,28.33,28.88,11888238,0
+PLUG.US,D,20211223,000000,29.04,29.69,28.44,29.4,10527131,0
+PLUG.US,D,20211227,000000,29.635,30.43,29.165,29.6,12254954,0
+PLUG.US,D,20211228,000000,29.4022,29.55,28.1,28.33,13006701,0
+PLUG.US,D,20211229,000000,27.97,28.7699,27.2121,27.96,13413250,0
+PLUG.US,D,20211230,000000,27.83,29.7,27.74,28.84,15922188,0
+PLUG.US,D,20211231,000000,28.665,29.43,28.19,28.23,10675511,0
+PLUG.US,D,20220103,000000,28.955,29.27,27.98,28.79,13429684,0
+PLUG.US,D,20220104,000000,29.13,29.22,27.155,28.15,15772990,0
+PLUG.US,D,20220105,000000,28.3,28.38,26.2,26.27,19086772,0
+PLUG.US,D,20220106,000000,25.94,26.58,24.75,25.22,21825318,0
+PLUG.US,D,20220107,000000,25.35,26.24,24.76,24.96,13168917,0
+PLUG.US,D,20220110,000000,24.352,24.775,23.4568,24.75,24159063,0
+PLUG.US,D,20220111,000000,24.855,25.68,24.41,25.1,13936340,0
+PLUG.US,D,20220112,000000,25.84,26.02,24.45,24.65,16259949,0
+PLUG.US,D,20220113,000000,25.169,25.725,23.88,23.91,17745835,0
+PLUG.US,D,20220114,000000,23.325,23.9543,22.645,23.44,21274438,0
+PLUG.US,D,20220118,000000,23.07,23.5599,22.5,22.83,19098058,0
+PLUG.US,D,20220119,000000,23,23.08,20.97,20.99,32027995,0
+PLUG.US,D,20220120,000000,21.54,23.32,21.51,21.6,31059755,0
+PLUG.US,D,20220121,000000,21.06,22.42,20.61,21.06,29747471,0
+PLUG.US,D,20220124,000000,19.985,20.71,18.2701,20.7,40051434,0
+PLUG.US,D,20220125,000000,20.005,20.33,18.95,19.73,26139365,0
+PLUG.US,D,20220126,000000,21.17,21.35,19.225,19.47,33158954,0
+PLUG.US,D,20220127,000000,19.75,20.06,18.09,18.26,27721762,0
+PLUG.US,D,20220128,000000,18.3772,18.95,17.51,18.76,25544833,0
+PLUG.US,D,20220131,000000,19.05,21.92,18.92,21.87,35640581,0
+PLUG.US,D,20220201,000000,22.55,23.1,21.265,22.9,29208848,0
+PLUG.US,D,20220202,000000,23,23.041,21.55,21.84,19452298,0
+PLUG.US,D,20220203,000000,20.93,21.8,20.63,20.92,17059170,0
+PLUG.US,D,20220204,000000,20.93,22.11,20.64,21.43,15539846,0
+PLUG.US,D,20220207,000000,21.255,22.4899,21.231,21.46,15163915,0
+PLUG.US,D,20220208,000000,21.11,22.07,20.86,21.96,12294132,0
+PLUG.US,D,20220209,000000,22.44,23,22.12,23,17612783,0
+PLUG.US,D,20220210,000000,22.255,23.6399,22.129,22.27,18933948,0
+PLUG.US,D,20220211,000000,22.22,22.74,20.92,21.29,17308153,0
+PLUG.US,D,20220214,000000,21.16,22.44,20.8981,21.47,19187612,0
+PLUG.US,D,20220215,000000,22.12,23.92,22.07,23.77,22642559,0
+PLUG.US,D,20220216,000000,23.12,24.15,22.61,23.9,16886593,0
+PLUG.US,D,20220217,000000,23.44,24.005,23.13,23.15,13231284,0
+PLUG.US,D,20220218,000000,22.88,23.06,21.595,22.07,15435882,0
+PLUG.US,D,20220222,000000,21.48,21.929,20.385,20.74,15110395,0
+PLUG.US,D,20220223,000000,21.045,21.45,19.72,19.81,14788250,0
+PLUG.US,D,20220224,000000,18.38,21.99,18.3,21.87,25051041,0
+PLUG.US,D,20220225,000000,22,22.65,21.05,22.59,19420418,0
+PLUG.US,D,20220228,000000,24.03,25.805,23.29,25.29,39976408,0
+PLUG.US,D,20220301,000000,25.3,25.66,24.305,24.85,29218850,0
+PLUG.US,D,20220302,000000,25.25,25.59,24.27,25.27,23854529,0
+PLUG.US,D,20220303,000000,25.27,25.42,23.59,23.72,20458960,0
+PLUG.US,D,20220304,000000,23.5001,24.51,22.75,23.07,21394217,0
+PLUG.US,D,20220307,000000,23.8,24.64,23.22,23.24,26438355,0
+PLUG.US,D,20220308,000000,23.53,26.065,22.31,25.58,36792050,0
+PLUG.US,D,20220309,000000,25.9,26.35,24.95,26.19,23907512,0
+PLUG.US,D,20220310,000000,26,26.74,24.75,25.89,20562225,0
+PLUG.US,D,20220311,000000,26,26.65,24.37,24.44,18559924,0
+PLUG.US,D,20220314,000000,23.92,24.14,22.16,22.49,22203077,0
+PLUG.US,D,20220315,000000,22.28,23.1356,21.27,23.09,18194655,0
+PLUG.US,D,20220316,000000,23.38,24.17,23.04,24,22906239,0
+PLUG.US,D,20220317,000000,23.62,25.66,23.56,25.66,19045117,0
+PLUG.US,D,20220318,000000,25.49,26.3608,25.36,26.15,20533021,0
+PLUG.US,D,20220321,000000,26.04,26.78,25.0527,25.81,15990701,0
+PLUG.US,D,20220322,000000,25.7,27.55,25.53,27.25,20673846,0
+PLUG.US,D,20220323,000000,27.05,29.0758,26.75,27.64,25826523,0
+PLUG.US,D,20220324,000000,27.64,28.46,26.905,28.46,18275409,0
+PLUG.US,D,20220325,000000,28.22,28.24,27.02,27.95,14137566,0
+PLUG.US,D,20220328,000000,27.81,28.78,27.41,28.08,16377514,0
+PLUG.US,D,20220329,000000,28.05,29.78,27.845,29.65,19803432,0
+PLUG.US,D,20220330,000000,29.26,29.55,28.24,28.39,17433415,0
+PLUG.US,D,20220331,000000,28.39,29.99,28.36,28.61,19295477,0
+PLUG.US,D,20220401,000000,28.79,28.79,27.86,28.34,15325552,0
+PLUG.US,D,20220404,000000,28.64,32.05,28.56,31.75,29601067,0
+PLUG.US,D,20220405,000000,31.78,31.87,30.365,30.44,21393364,0
+PLUG.US,D,20220406,000000,29.64,30.1,27.645,28.29,22337657,0
+PLUG.US,D,20220407,000000,28.2,28.63,26.52,27.32,15941920,0
+PLUG.US,D,20220408,000000,27.2,27.2899,25.97,26.02,15241914,0
+PLUG.US,D,20220411,000000,25.365,26.88,25.34,26.23,17857386,0
+PLUG.US,D,20220412,000000,26.49,27.4612,25.71,25.92,14102056,0
+PLUG.US,D,20220413,000000,25.96,26.94,25.54,26.75,11345452,0
+PLUG.US,D,20220414,000000,26.79,26.9164,25.76,25.77,10763955,0
+PLUG.US,D,20220418,000000,25.78,26.035,24.72,25.55,10560570,0
+PLUG.US,D,20220419,000000,27.22,28.29,26.34,28.05,43801985,0
+PLUG.US,D,20220420,000000,28.048,28.2499,26.611,26.63,18555184,0
+PLUG.US,D,20220421,000000,26.95,27.24,22.69,22.85,31295367,0
+PLUG.US,D,20220422,000000,23.07,23.62,21.74,22.04,28612511,0
+PLUG.US,D,20220425,000000,21.52,22.8,21.31,22.75,18772208,0
+PLUG.US,D,20220426,000000,22.55,22.84,21.87,22.32,18370437,0
+PLUG.US,D,20220427,000000,22.23,23.2107,21.96,22.13,19188405,0
+PLUG.US,D,20220428,000000,22.305,22.47,20.08,21.74,25532072,0
+PLUG.US,D,20220429,000000,21.79,22.82,20.965,21.02,16368836,0
+PLUG.US,D,20220502,000000,20.8,21.755,20.29,21.7,15995358,0
+PLUG.US,D,20220503,000000,21.47,22.4,21.27,21.54,13716274,0
+PLUG.US,D,20220504,000000,21.6,23.485,21.15,23.4,20129297,0
+PLUG.US,D,20220505,000000,22.99,23.0199,20.91,21.26,19774160,0
+PLUG.US,D,20220506,000000,20.91,20.93,18.76,19.41,23001054,0
+PLUG.US,D,20220509,000000,18.72,18.72,16.55,16.63,30230139,0
+PLUG.US,D,20220510,000000,16.77,16.81,15.085,15.71,30519432,0
+PLUG.US,D,20220511,000000,15.74,15.78,13.4,13.45,34183898,0
+PLUG.US,D,20220512,000000,13.06,14.585,12.7,13.58,42725248,0
+PLUG.US,D,20220513,000000,14.18,15.41,14.1,15.03,29243141,0
+PLUG.US,D,20220516,000000,15.045,15.4601,14.43,14.5,23938212,0
+PLUG.US,D,20220517,000000,15,16.6,14.9,16.53,35293966,0
+PLUG.US,D,20220518,000000,16.28,17.205,15.68,15.88,28988333,0
+PLUG.US,D,20220519,000000,15.87,17.1199,15.75,16.57,24266546,0
+PLUG.US,D,20220520,000000,16.86,16.96,15.38,16.45,24845853,0
+PLUG.US,D,20220523,000000,16.33,16.795,15.62,16.64,19196287,0
+PLUG.US,D,20220524,000000,16.29,16.4,14.97,15.18,23115921,0
+PLUG.US,D,20220525,000000,15.15,15.92,14.98,15.76,16537087,0
+PLUG.US,D,20220526,000000,15.69,17.31,15.45,17.06,22829617,0
+PLUG.US,D,20220527,000000,17.168,19.06,17.1,19.06,29086208,0
+PLUG.US,D,20220531,000000,18.97,19.35,18.01,18.48,38166896,0
+PLUG.US,D,20220601,000000,18.62,18.95,17.615,17.92,19701832,0
+PLUG.US,D,20220602,000000,17.87,18.86,17.7,18.29,19863781,0
+PLUG.US,D,20220603,000000,17.95,18.48,17.52,17.9,14501079,0
+PLUG.US,D,20220606,000000,18.34,19.25,17.82,18.58,24261363,0
+PLUG.US,D,20220607,000000,18.14,18.89,17.85,18.85,17176809,0
+PLUG.US,D,20220608,000000,18.945,19.705,18.36,18.54,21536490,0
+PLUG.US,D,20220609,000000,18.06,18.4,16.92,16.92,19674667,0
+PLUG.US,D,20220610,000000,16.41,16.89,15.75,15.96,21364606,0
+PLUG.US,D,20220613,000000,15.04,15.238,13.9601,14.2,22194096,0
+PLUG.US,D,20220614,000000,14.5,14.54,13.9,14.2,16754824,0
+PLUG.US,D,20220615,000000,14.43,15.61,14.21,15.22,24183072,0
+PLUG.US,D,20220616,000000,14.57,14.95,13.95,14.25,20371442,0
+PLUG.US,D,20220617,000000,14.415,16.04,14.38,15.83,28437053,0
+PLUG.US,D,20220621,000000,16.4,17.085,16.176,16.58,18498190,0
+PLUG.US,D,20220622,000000,16.16,17.42,16.06,16.89,16716888,0
+PLUG.US,D,20220623,000000,16.9,17.91,16.5201,17.87,18046006,0
+PLUG.US,D,20220624,000000,18,18.39,17.56,18.23,21563028,0
+PLUG.US,D,20220627,000000,18.26,18.6027,17.61,18.1,14231268,0
+PLUG.US,D,20220628,000000,18.05,18.42,16.93,17.13,15670540,0
+PLUG.US,D,20220629,000000,16.77,16.77,15.88,16.35,17028932,0
+PLUG.US,D,20220630,000000,16,16.96,15.63,16.57,19091860,0
+PLUG.US,D,20220701,000000,16.55,17.465,16.54,17.18,12199754,0
+PLUG.US,D,20220705,000000,16.95,17.62,16,17.6,17473159,0
+PLUG.US,D,20220706,000000,17.52,18.39,17.155,17.58,18060689,0
+PLUG.US,D,20220707,000000,17.775,19.52,17.77,19.14,22755769,0
+PLUG.US,D,20220708,000000,18.65,20.02,18.474,19.77,17045699,0
+PLUG.US,D,20220711,000000,19.44,19.7,18.19,18.46,14301741,0
+PLUG.US,D,20220712,000000,18.355,18.66,17.535,18.02,14060319,0
+PLUG.US,D,20220713,000000,17.51,18.555,17.01,18.25,14004610,0
+PLUG.US,D,20220714,000000,17.98,18,17.11,17.75,13502922,0
+PLUG.US,D,20220715,000000,16.762,16.79,14.75,15.46,52813522,0
+PLUG.US,D,20220718,000000,16.28,17.055,16.13,16.42,25461977,0
+PLUG.US,D,20220719,000000,16.8,17.36,16.26,17.3,16442480,0
+PLUG.US,D,20220720,000000,17.3,18.305,17.1,18.1,18217944,0
+PLUG.US,D,20220721,000000,18.05,18.437,17.63,18.32,14252450,0
+PLUG.US,D,20220722,000000,18.38,18.9,17.445,17.64,16461675,0
+PLUG.US,D,20220725,000000,17.62,17.748,17.03,17.49,9821990,0
+PLUG.US,D,20220726,000000,17.23,17.27,16.335,16.38,12658093,0
+PLUG.US,D,20220727,000000,16.94,17.32,16.59,17.18,14187655,0
+PLUG.US,D,20220728,000000,20.01,21.86,20.01,21.63,77066856,0
+PLUG.US,D,20220729,000000,20.65,22.26,20.545,21.34,33000089,0
+PLUG.US,D,20220801,000000,21.09,21.49,20.55,21.24,14534985,0
+PLUG.US,D,20220802,000000,20.87,23.51,20.79,23.23,30460276,0
+PLUG.US,D,20220803,000000,23.34,23.6,22.4,23.56,19864190,0
+PLUG.US,D,20220804,000000,23.49,24.25,22.97,24.11,19410416,0
+PLUG.US,D,20220805,000000,24.98,25.73,24.43,25.19,25900779,0
+PLUG.US,D,20220808,000000,26.46,26.65,25.31,25.62,25989486,0
+PLUG.US,D,20220809,000000,24.18,25.11,24.08,24.67,23896309,0
+PLUG.US,D,20220810,000000,26.34,29.29,25.99,28.78,53126788,0
+PLUG.US,D,20220811,000000,29.26,29.59,27.6,27.74,30245781,0
+PLUG.US,D,20220812,000000,28.22,29.965,27.57,29.54,27210492,0
+PLUG.US,D,20220815,000000,29.905,31.11,29.39,29.96,28313562,0
+PLUG.US,D,20220816,000000,29.375,30.245,28.58,29.19,21923131,0
+PLUG.US,D,20220817,000000,28.23,28.985,27.6,28.47,23045399,0
+PLUG.US,D,20220818,000000,29.07,29.55,27.49,28.43,15947966,0
+PLUG.US,D,20220819,000000,27.244,27.49,26.2846,26.82,19268179,0
+PLUG.US,D,20220822,000000,25.7,26.53,25.47,26.38,15119329,0
+PLUG.US,D,20220823,000000,26.56,27.19,26.05,26.12,14382926,0
+PLUG.US,D,20220824,000000,26.56,28.11,26.22,27.52,17741561,0
+PLUG.US,D,20220825,000000,31.17,31.56,28.71,30,59927087,0
+PLUG.US,D,20220826,000000,30.06,30.24,28.7,28.94,23810855,0
+PLUG.US,D,20220829,000000,28.46,29.57,28.34,28.5,17301659,0
+PLUG.US,D,20220830,000000,29.13,30.675,27.51,28.19,34577044,0
+PLUG.US,D,20220831,000000,28.7,29.09,27.79,28.04,18304404,0
+PLUG.US,D,20220901,000000,27.41,27.89,25.93,26.94,19613124,0
+PLUG.US,D,20220902,000000,27.41,27.46,25.6,25.87,18542085,0
+PLUG.US,D,20220906,000000,26.11,26.11,24.94,25.85,16336220,0
+PLUG.US,D,20220907,000000,25.83,27.62,25.63,27.47,18168995,0
+PLUG.US,D,20220908,000000,27.175,29.13,27.04,29.12,22926761,0
+PLUG.US,D,20220909,000000,29.37,30,28.9,29.92,19201635,0
+PLUG.US,D,20220912,000000,30.03,30.03,28.67,30.03,17469683,0
+PLUG.US,D,20220913,000000,28.26,29.39,28.025,28.91,17487628,0
+PLUG.US,D,20220914,000000,28.64,29.6851,28.11,29.59,16094182,0
+PLUG.US,D,20220915,000000,29.185,30.4258,29.01,29.3,17431135,0
+PLUG.US,D,20220916,000000,28.36,28.86,27.8,28.25,19233042,0
+PLUG.US,D,20220919,000000,27.68,28.4,27.24,27.71,12476848,0
+PLUG.US,D,20220920,000000,27.41,27.7,25.85,26,14249263,0
+PLUG.US,D,20220921,000000,26.17,26.84,25.51,25.52,15828943,0
+PLUG.US,D,20220922,000000,25.32,25.5,23.72,23.94,17366035,0
+PLUG.US,D,20220923,000000,23.08,23.27,22.22,22.63,17263280,0
+PLUG.US,D,20220926,000000,22.505,23.45,21.66,21.69,14961259,0
+PLUG.US,D,20220927,000000,22.42,22.94,21.83,21.85,19082303,0
+PLUG.US,D,20220928,000000,21.79,22.68,21.48,22.5,14704764,0
+PLUG.US,D,20220929,000000,21.914,22.18,20.48,21.04,16002122,0
+PLUG.US,D,20220930,000000,20.9,21.91,20.7736,21.01,13043942,0
+PLUG.US,D,20221003,000000,21.18,22.1,21.1,21.82,12107559,0
+PLUG.US,D,20221004,000000,22.885,23.45,22.7616,23.39,15283572,0
+PLUG.US,D,20221005,000000,22.66,22.77,21.03,21.97,19808729,0
+PLUG.US,D,20221006,000000,21.76,22.72,20.82,21.09,15385126,0
+PLUG.US,D,20221007,000000,20.45,20.54,19.54,19.9,20725625,0
+PLUG.US,D,20221010,000000,20.05,20.12,19.355,19.85,12013923,0
+PLUG.US,D,20221011,000000,19.56,20.01,19.045,19.79,12844708,0
+PLUG.US,D,20221012,000000,19.77,19.84,18.6,18.93,14635358,0
+PLUG.US,D,20221013,000000,17.9,19.3,17.8,19.23,18688559,0
+PLUG.US,D,20221014,000000,18.24,19.29,17.88,18.03,26502681,0
+PLUG.US,D,20221017,000000,18.59,19.1,18.42,18.62,15412066,0
+PLUG.US,D,20221018,000000,19.6,19.75,18.475,19.11,16435064,0
+PLUG.US,D,20221019,000000,18.93,18.93,16.81,16.95,29147336,0
+PLUG.US,D,20221020,000000,16.97,16.99,16.11,16.33,19323865,0
+PLUG.US,D,20221021,000000,16.2,16.565,15.6907,16.49,27085502,0
+PLUG.US,D,20221024,000000,16.5,16.53,15.425,15.73,21044038,0
+PLUG.US,D,20221025,000000,15.73,16.855,15.73,16.57,17301996,0
+PLUG.US,D,20221026,000000,16.63,17.21,16.34,16.42,18721768,0
+PLUG.US,D,20221027,000000,16.66,16.68,15.965,16.07,15611955,0
+PLUG.US,D,20221028,000000,15.97,16.13,15.32,16.09,16982783,0
+PLUG.US,D,20221031,000000,16.05,16.21,15.6,15.98,13802075,0
+PLUG.US,D,20221101,000000,16.53,16.7424,15.68,15.69,14072792,0
+PLUG.US,D,20221102,000000,15.7,15.83,14.71,14.72,18434042,0
+PLUG.US,D,20221103,000000,14.54,15.19,14.38,14.61,15040512,0
+PLUG.US,D,20221104,000000,15.248,15.35,14.325,14.79,16434980,0
+PLUG.US,D,20221107,000000,15.09,15.23,14.42,14.98,14385883,0
+PLUG.US,D,20221108,000000,15.19,15.29,14.44,14.81,20710584,0
+PLUG.US,D,20221109,000000,15.47,16.41,14.5,14.61,30485533,0
+PLUG.US,D,20221110,000000,15.76,17.19,15.56,17.01,32506982,0
+PLUG.US,D,20221111,000000,17.06,18.155,16.74,17.89,23421276,0
+PLUG.US,D,20221114,000000,17.81,17.89,16.69,17.3,20569631,0
+PLUG.US,D,20221115,000000,18.05,18.26,17.335,17.56,16547464,0
+PLUG.US,D,20221116,000000,17.26,17.4998,16.33,16.71,15602335,0
+PLUG.US,D,20221117,000000,15.94,16.53,15.57,16.3,20833463,0
+PLUG.US,D,20221118,000000,16.57,16.74,15.47,15.84,14097478,0
+PLUG.US,D,20221121,000000,15.5,15.5,14.84,15.19,13572926,0
+PLUG.US,D,20221122,000000,15.15,15.31,14.88,15.18,13638299,0
+PLUG.US,D,20221123,000000,15.27,15.51,14.99,15.48,11494169,0
+PLUG.US,D,20221125,000000,15.435,15.77,15.33,15.73,6271657,0
+PLUG.US,D,20221128,000000,15.55,15.8,14.855,14.92,12181126,0
+PLUG.US,D,20221129,000000,15.03,15.45,14.87,14.9,11519301,0
+PLUG.US,D,20221130,000000,15.15,15.99,14.755,15.96,20705687,0
+PLUG.US,D,20221201,000000,16.06,16.2,15.2707,15.75,13885133,0
+PLUG.US,D,20221202,000000,15.44,16.015,15.32,15.81,10416791,0
+PLUG.US,D,20221205,000000,15.705,15.93,14.96,14.96,11224459,0
+PLUG.US,D,20221206,000000,15.01,15.06,13.68,13.82,22985937,0
+PLUG.US,D,20221207,000000,13.75,14.16,13.4,13.68,13039485,0
+PLUG.US,D,20221208,000000,13.8,14.28,13.55,13.78,11442762,0
+PLUG.US,D,20221209,000000,13.74,13.841,13.275,13.36,12053579,0
+PLUG.US,D,20221212,000000,13.3,14.165,13.22,13.93,12933504,0
+PLUG.US,D,20221213,000000,14.79,15.16,13.95,14.11,17427897,0
+PLUG.US,D,20221214,000000,14.76,15.59,14.697,15.21,27714917,0
+PLUG.US,D,20221215,000000,15.03,15.68,14.4,14.42,24646672,0
+PLUG.US,D,20221216,000000,14.405,14.4999,13.71,14.02,22296081,0
+PLUG.US,D,20221219,000000,14.09,14.09,12.71,12.91,21122766,0
+PLUG.US,D,20221220,000000,12.73,13.41,12.58,12.72,15369587,0
+PLUG.US,D,20221221,000000,12.905,13.2561,12.49,13.08,14017013,0
+PLUG.US,D,20221222,000000,12.83,12.89,12.04,12.55,17301520,0
+PLUG.US,D,20221223,000000,12.54,12.645,12.225,12.34,8968343,0
+PLUG.US,D,20221227,000000,12.2,12.22,11.64,11.72,12665957,0
+PLUG.US,D,20221228,000000,11.7,11.88,11.49,11.71,12924659,0
+PLUG.US,D,20221229,000000,11.94,12.42,11.82,12.23,12614828,0
+PLUG.US,D,20221230,000000,12.08,12.4163,11.88,12.37,9916394,0
+PLUG.US,D,20230103,000000,12.71,12.97,11.905,12.18,29326000,0
+PLUG.US,D,20230104,000000,12.535,13.03,12.08,13,13353468,0
+PLUG.US,D,20230105,000000,12.67,12.77,12.3799,12.66,11640417,0
+PLUG.US,D,20230106,000000,12.62,13.415,12.28,13.41,14575088,0
+PLUG.US,D,20230109,000000,13.87,14.5293,13.655,14.22,18610529,0
+PLUG.US,D,20230110,000000,14.19,14.98,14.03,14.95,13444517,0
+PLUG.US,D,20230111,000000,15.16,16.245,14.82,16.21,21779740,0
+PLUG.US,D,20230112,000000,16.438,16.81,15.85,16.79,18483277,0
+PLUG.US,D,20230113,000000,16.27,16.81,15.98,16.49,19122897,0
+PLUG.US,D,20230117,000000,16.67,17.095,16.33,16.83,17293812,0
+PLUG.US,D,20230118,000000,17.07,18.13,16.53,16.7,23290275,0
+PLUG.US,D,20230119,000000,15.89,16.385,15.12,15.31,20463261,0
+PLUG.US,D,20230120,000000,15.48,15.93,15.29,15.9,14991006,0
+PLUG.US,D,20230123,000000,16.18,17.64,15.955,17.44,24582698,0
+PLUG.US,D,20230124,000000,17.05,17.4887,16.67,16.74,14889677,0
+PLUG.US,D,20230125,000000,16.25,16.52,15.4729,16.34,18991640,0
+PLUG.US,D,20230126,000000,16.57,16.69,15,15.37,28030057,0
+PLUG.US,D,20230127,000000,15.11,16.0699,14.92,15.86,25437203,0
+PLUG.US,D,20230130,000000,15.56,16.08,15.3,15.71,14488932,0
+PLUG.US,D,20230131,000000,15.96,17.075,15.93,17.02,20455435,0
+PLUG.US,D,20230201,000000,16.96,18.09,16.61,17.68,22894899,0
+PLUG.US,D,20230202,000000,18.26,18.88,17.4533,17.89,25903698,0
+PLUG.US,D,20230203,000000,17.25,18.07,17.1,17.38,13428216,0
+PLUG.US,D,20230206,000000,16.86,17.14,16.25,16.48,16571762,0
+PLUG.US,D,20230207,000000,16.53,16.57,15.5111,16.14,19577100,0
+PLUG.US,D,20230208,000000,16.16,16.81,15.89,15.9,15352126,0
+PLUG.US,D,20230209,000000,16.18,16.52,15.26,15.36,14681056,0
+PLUG.US,D,20230210,000000,15.152,15.55,14.84,15.36,12390257,0
+PLUG.US,D,20230213,000000,15.34,15.835,14.87,15.47,10766452,0
+PLUG.US,D,20230214,000000,15.2,15.87,14.82,15.81,13326836,0
+PLUG.US,D,20230215,000000,15.71,16.8,15.64,16.77,15805258,0
+PLUG.US,D,20230216,000000,16.36,16.58,15.82,15.84,12856386,0
+PLUG.US,D,20230217,000000,15.68,15.76,15.22,15.58,10668639,0
+PLUG.US,D,20230221,000000,15.3,15.4481,14.4,14.43,14390516,0
+PLUG.US,D,20230222,000000,14.475,14.77,14.2,14.54,11096099,0
+PLUG.US,D,20230223,000000,14.93,15.01,14.2,14.65,12960037,0
+PLUG.US,D,20230224,000000,14.21,14.2927,13.91,14.18,11163257,0
+PLUG.US,D,20230227,000000,14.4,14.715,14.2,14.66,11486143,0
+PLUG.US,D,20230228,000000,14.58,15.08,14.42,14.87,16026620,0
+PLUG.US,D,20230301,000000,14.91,15.0299,14.11,14.21,17422750,0
+PLUG.US,D,20230302,000000,13.64,13.64,12.385,13.33,33036871,0
+PLUG.US,D,20230303,000000,13.5301,13.97,13.29,13.84,19169257,0
+PLUG.US,D,20230306,000000,13.98,14.28,13.64,13.67,12768760,0
+PLUG.US,D,20230307,000000,13.6,13.6983,13.13,13.4,12835160,0
+PLUG.US,D,20230308,000000,13.33,13.83,13.155,13.78,11065842,0
+PLUG.US,D,20230309,000000,13.77,14.07,13,13.02,15295377,0
+PLUG.US,D,20230310,000000,13.01,13.01,11.99,12.35,23237703,0
+PLUG.US,D,20230313,000000,11.96,12.76,11.66,12.4,17818681,0
+PLUG.US,D,20230314,000000,12.82,13,11.86,12.16,32654323,0
+PLUG.US,D,20230315,000000,11.75,11.845,11.41,11.8,19619160,0
+PLUG.US,D,20230316,000000,11.74,11.94,11.39,11.8,17441969,0
+PLUG.US,D,20230317,000000,11.67,11.77,10.97,11.17,25744594,0
+PLUG.US,D,20230320,000000,11.17,11.42,10.73,10.84,19631527,0
+PLUG.US,D,20230321,000000,11.05,11.67,10.99,11.52,17744984,0
+PLUG.US,D,20230322,000000,11.52,11.8,11.18,11.22,17513466,0
+PLUG.US,D,20230323,000000,11.45,12.35,11.26,11.49,19846334,0
+PLUG.US,D,20230324,000000,11.26,11.42,10.915,11.23,15355563,0
+PLUG.US,D,20230327,000000,11.46,11.46,10.615,10.72,18547305,0
+PLUG.US,D,20230328,000000,10.715,10.75,10.3,10.4,15194370,0
+PLUG.US,D,20230329,000000,10.64,11.12,10.4,11.03,16965621,0
+PLUG.US,D,20230330,000000,11.4,11.6,11.17,11.25,17551688,0
+PLUG.US,D,20230331,000000,11.4,11.905,11.18,11.72,17510085,0
+PLUG.US,D,20230403,000000,11.5,11.755,10.84,11.12,21238063,0
+PLUG.US,D,20230404,000000,11.24,11.24,10.37,10.58,22188671,0
+PLUG.US,D,20230405,000000,10.46,10.57,9.6,9.68,30436684,0
+PLUG.US,D,20230406,000000,9.75,9.79,9.24,9.27,31901198,0
+PLUG.US,D,20230410,000000,9.15,9.38,8.9,9.36,29697755,0
+PLUG.US,D,20230411,000000,9.4,9.79,9.28,9.76,28712700,0
+PLUG.US,D,20230412,000000,10.108,10.23,9.32,9.39,27285952,0
+PLUG.US,D,20230413,000000,9.5,9.6,9.25,9.3,21825807,0
+PLUG.US,D,20230414,000000,9.31,9.41,8.88,9.04,25300797,0
+PLUG.US,D,20230417,000000,9.01,9.58,8.89,9.5,24515378,0
+PLUG.US,D,20230418,000000,9.35,9.38,8.86,9.02,24497513,0
+PLUG.US,D,20230419,000000,8.8,9.15,8.72,9,23991181,0
+PLUG.US,D,20230420,000000,8.74,9.02,8.66,8.85,19562483,0
+PLUG.US,D,20230421,000000,8.84,9.15,8.65,9.05,25217795,0
+PLUG.US,D,20230424,000000,9.01,9.35,8.83,9.27,15612050,0
+PLUG.US,D,20230425,000000,9.12,9.13,8.7601,8.91,15692324,0
+PLUG.US,D,20230426,000000,8.89,8.89,8.37,8.47,24227821,0
+PLUG.US,D,20230427,000000,8.65,9.16,8.65,8.97,20213156,0
+PLUG.US,D,20230428,000000,8.96,9.16,8.785,9.03,11952893,0
+PLUG.US,D,20230501,000000,9.01,9.09,8.7,8.83,14591571,0
+PLUG.US,D,20230502,000000,8.801,8.81,8.49,8.59,12848866,0
+PLUG.US,D,20230503,000000,8.58,9.1299,8.5,8.86,13034310,0
+PLUG.US,D,20230504,000000,8.84,8.91,8.62,8.78,10768591,0
+PLUG.US,D,20230505,000000,8.95,9.405,8.93,9.29,17605617,0
+PLUG.US,D,20230508,000000,9.47,9.5,9.05,9.29,16994017,0
+PLUG.US,D,20230509,000000,8.68,8.85,7.91,8.005,53930134,0
+PLUG.US,D,20230510,000000,8.13,8.18,7.7328,7.83,21750228,0
+PLUG.US,D,20230511,000000,7.77,7.89,7.475,7.65,25825226,0
+PLUG.US,D,20230512,000000,7.68,8.02,7.435,7.48,22995962,0
+PLUG.US,D,20230515,000000,7.51,8.01,7.39,7.85,22715595,0
+PLUG.US,D,20230516,000000,7.79,7.81,7.535,7.55,18146152,0
+PLUG.US,D,20230517,000000,7.62,8.14,7.58,8.04,22927053,0
+PLUG.US,D,20230518,000000,8,8.01,7.66,7.87,21771194,0
+PLUG.US,D,20230519,000000,7.96,8.1,7.67,7.73,19727291,0
+PLUG.US,D,20230522,000000,8,8.89,7.91,8.83,37695437,0
+PLUG.US,D,20230523,000000,8.76,9.185,8.45,8.81,26683142,0
+PLUG.US,D,20230524,000000,8.63,8.651,8.23,8.46,20849696,0
+PLUG.US,D,20230525,000000,8.5,8.61,8.14,8.38,16632692,0
+PLUG.US,D,20230526,000000,8.41,8.435,8.0726,8.25,18765310,0
+PLUG.US,D,20230530,000000,8.37,8.99,8.315,8.84,30244842,0
+PLUG.US,D,20230531,000000,8.83,8.91,8.18,8.32,62396308,0
+PLUG.US,D,20230601,000000,8.36,8.64,8.01,8.46,23893624,0
+PLUG.US,D,20230602,000000,8.73,8.87,8.54,8.77,16070823,0
+PLUG.US,D,20230605,000000,8.75,8.87,8.4,8.42,16088639,0
+PLUG.US,D,20230606,000000,8.38,9.18,8.26,9.04,25709007,0
+PLUG.US,D,20230607,000000,9.38,9.9,9.21,9.55,37129886,0
+PLUG.US,D,20230608,000000,9.69,9.75,9.3,9.52,22237700,0
+PLUG.US,D,20230609,000000,9.6,9.62,9.08,9.17,22346197,0
+PLUG.US,D,20230612,000000,9.27,10.4,9.1,10.37,39876751,0
+PLUG.US,D,20230613,000000,10.73,11.11,10.48,10.91,46207763,0
+PLUG.US,D,20230614,000000,11.77,11.78,10.51,10.69,53647438,0
+PLUG.US,D,20230615,000000,10.4,11.23,10.309,10.82,29978787,0
+PLUG.US,D,20230616,000000,10.88,11.05,10.28,10.57,30501702,0
+PLUG.US,D,20230620,000000,10.49,10.6299,9.61,9.98,26368371,0
+PLUG.US,D,20230621,000000,9.83,10.08,9.615,9.88,16578657,0
+PLUG.US,D,20230622,000000,9.775,9.89,9.44,9.68,14632506,0
+PLUG.US,D,20230623,000000,9.38,9.49,9.14,9.2,22547060,0
+PLUG.US,D,20230626,000000,9.395,9.43,9.07,9.13,14337323,0
+PLUG.US,D,20230627,000000,9.17,9.28,8.94,9.26,16818441,0
+PLUG.US,D,20230628,000000,9.18,9.54,9.09,9.44,14667989,0
+PLUG.US,D,20230629,000000,9.42,10.21,9.355,10,29527063,0
+PLUG.US,D,20230630,000000,10.23,10.43,9.87,10.39,23073091,0
+PLUG.US,D,20230703,000000,10.47,10.945,10.3,10.3,16928183,0
+PLUG.US,D,20230705,000000,10.44,11.12,10.28,10.64,36535277,0
+PLUG.US,D,20230706,000000,10.49,10.49,9.81,9.95,34117044,0
+PLUG.US,D,20230707,000000,10.07,10.94,10.04,10.61,29258110,0
+PLUG.US,D,20230710,000000,10.61,10.97,10.46,10.95,20440317,0
+PLUG.US,D,20230711,000000,11.04,11.24,10.74,11.18,22424319,0
+PLUG.US,D,20230712,000000,11.56,11.81,11.38,11.5,32267522,0
+PLUG.US,D,20230713,000000,11.83,12.8,11.74,12.36,44991699,0
+PLUG.US,D,20230714,000000,13.22,13.29,11.99,12.14,53839601,0
+PLUG.US,D,20230717,000000,12.21,13.09,12.0499,12.76,35404220,0
+PLUG.US,D,20230718,000000,12.85,13.26,12.72,12.79,28669968,0
+PLUG.US,D,20230719,000000,13.05,13.44,12.95,13.17,30026624,0
+PLUG.US,D,20230720,000000,12.96,13.05,12.39,12.62,23356433,0
+PLUG.US,D,20230721,000000,12.8,12.8,12.105,12.39,21134554,0
+PLUG.US,D,20230724,000000,12.42,12.66,12.27,12.33,14594962,0
+PLUG.US,D,20230725,000000,12.32,12.4458,11.82,11.83,16905812,0
+PLUG.US,D,20230726,000000,11.5,12.14,11.46,12.01,20041766,0
+PLUG.US,D,20230727,000000,12.24,12.33,11.545,11.65,17360728,0
+PLUG.US,D,20230728,000000,11.9,12.05,11.64,11.86,16563889,0
+PLUG.US,D,20230731,000000,12.11,13.14,12.08,13.12,31472066,0
+PLUG.US,D,20230801,000000,12.89,13.17,12.7,12.76,18376046,0
+PLUG.US,D,20230802,000000,12.21,12.21,11.35,11.65,29533866,0
+PLUG.US,D,20230803,000000,11.48,11.97,11.47,11.715,12290166,0
+PLUG.US,D,20230804,000000,11.75,11.96,11.54,11.56,14388699,0
+PLUG.US,D,20230807,000000,11.5,11.51,10.84,11.05,18794333,0
+PLUG.US,D,20230808,000000,10.66,10.935,10.345,10.91,17602359,0
+PLUG.US,D,20230809,000000,10.86,11.03,10.56,10.75,21772013,0
+PLUG.US,D,20230810,000000,9.33,9.77,8.84,9.05,69407194,0
+PLUG.US,D,20230811,000000,8.95,9.13,8.669,9.11,27660617,0
+PLUG.US,D,20230814,000000,8.92,9.38,8.81,9.29,19344557,0
+PLUG.US,D,20230815,000000,9.19,9.3,8.89,8.89,15034100,0
+PLUG.US,D,20230816,000000,8.8,8.97,8.56,8.58,16076674,0
+PLUG.US,D,20230817,000000,8.56,8.66,8.39,8.59,18033725,0
+PLUG.US,D,20230818,000000,8.39,8.82,8.31,8.64,13178695,0
+PLUG.US,D,20230821,000000,8.65,8.97,8.575,8.84,14549022,0
+PLUG.US,D,20230822,000000,8.97,9.04,8.35,8.43,20764303,0
+PLUG.US,D,20230823,000000,8.37,8.53,8.16,8.2,18022128,0
+PLUG.US,D,20230824,000000,8.24,8.29,7.78,7.99,23448508,0
+PLUG.US,D,20230825,000000,8.01,8.24,7.9706,8.13,17412338,0
+PLUG.US,D,20230828,000000,8.27,8.47,8.22,8.33,12645546,0
+PLUG.US,D,20230829,000000,8.28,8.98,8.17,8.88,18000027,0
+PLUG.US,D,20230830,000000,8.82,8.93,8.54,8.57,17159463,0
+PLUG.US,D,20230831,000000,8.61,8.83,8.43,8.46,14870164,0
+PLUG.US,D,20230901,000000,8.6,8.83,8.5,8.51,11117410,0
+PLUG.US,D,20230905,000000,8.43,8.675,8.35,8.56,12523794,0
+PLUG.US,D,20230906,000000,8.52,8.535,8.26,8.45,11030150,0
+PLUG.US,D,20230907,000000,8.25,8.29,7.9,8.27,15538279,0
+PLUG.US,D,20230908,000000,8.2,8.2,7.85,7.96,15534645,0
+PLUG.US,D,20230911,000000,8.01,8.11,7.75,7.99,13445726,0
+PLUG.US,D,20230912,000000,7.85,8.305,7.79,8.3,14569669,0
+PLUG.US,D,20230913,000000,8.29,8.41,8.08,8.21,12625237,0
+PLUG.US,D,20230914,000000,8.37,8.8,8.32,8.73,17028234,0
+PLUG.US,D,20230915,000000,8.7,8.785,8.44,8.52,20241715,0
+PLUG.US,D,20230918,000000,8.48,8.48,8.14,8.15,11135773,0
+PLUG.US,D,20230919,000000,8.07,8.3,8.02,8.24,12122357,0
+PLUG.US,D,20230920,000000,8.29,8.45,8.08,8.09,11237250,0
+PLUG.US,D,20230921,000000,7.92,7.94,7.58,7.6,18378146,0
+PLUG.US,D,20230922,000000,7.65,7.77,7.33,7.43,17318990,0
+PLUG.US,D,20230925,000000,7.47,7.69,7.39,7.47,12985141,0
+PLUG.US,D,20230926,000000,7.37,7.68,7.2701,7.55,16084974,0
+PLUG.US,D,20230927,000000,7.69,7.88,7.62,7.73,22155756,0
+PLUG.US,D,20230928,000000,7.75,7.75,7.27,7.57,18445348,0
+PLUG.US,D,20230929,000000,7.7,7.95,7.47,7.6,18358337,0
+PLUG.US,D,20231002,000000,7.5,7.54,6.74,6.825,36648857,0
+PLUG.US,D,20231003,000000,6.72,6.735,6.46,6.53,25957204,0
+PLUG.US,D,20231004,000000,6.55,6.6,6.175,6.53,24812031,0
+PLUG.US,D,20231005,000000,6.4,6.53,6.19,6.4,19715522,0
+PLUG.US,D,20231006,000000,6.22,6.77,6.165,6.61,18205786,0
+PLUG.US,D,20231009,000000,6.48,6.75,6.27,6.41,16234681,0
+PLUG.US,D,20231010,000000,6.43,7.2151,6.4,7.16,28098351,0
+PLUG.US,D,20231011,000000,7.8,7.89,7.29,7.54,69361913,0
+PLUG.US,D,20231012,000000,7.51,7.6,7.23,7.41,28456529,0
+PLUG.US,D,20231013,000000,7.47,7.785,7.27,7.34,32735370,0
+PLUG.US,D,20231016,000000,7.37,7.61,7.2,7.51,22568082,0
+PLUG.US,D,20231017,000000,7.33,7.9,7.29,7.72,21920805,0
+PLUG.US,D,20231018,000000,7.61,7.62,6.9,7,27598721,0
+PLUG.US,D,20231019,000000,7.05,7.11,6.525,6.56,23098693,0
+PLUG.US,D,20231020,000000,6.38,6.43,6.06,6.1,38352556,0
+PLUG.US,D,20231023,000000,6.01,6.13,5.782,5.88,23093923,0
+PLUG.US,D,20231024,000000,6.01,6.465,6.01,6.3,24022489,0
+PLUG.US,D,20231025,000000,6.17,6.24,6.01,6.22,17941337,0
+PLUG.US,D,20231026,000000,6.28,6.535,6.14,6.26,19796893,0
+PLUG.US,D,20231027,000000,6.3,6.38,5.87,5.9,19743128,0
+PLUG.US,D,20231030,000000,6.02,6.075,5.58,5.7,23414525,0
+PLUG.US,D,20231031,000000,5.72,5.98,5.68,5.89,16191807,0
+PLUG.US,D,20231101,000000,5.86,5.8799,5.59,5.75,20169792,0
+PLUG.US,D,20231102,000000,5.98,6.32,5.95,6.27,28250772,0
+PLUG.US,D,20231103,000000,6.54,6.955,6.5,6.62,28903506,0
+PLUG.US,D,20231106,000000,6.7,6.74,6.03,6.26,22613416,0
+PLUG.US,D,20231107,000000,6.23,6.26,5.95,6.23,19049706,0
+PLUG.US,D,20231108,000000,6.16,6.18,5.93,6.02,19231242,0
+PLUG.US,D,20231109,000000,6.13,6.33,5.88,5.93,33572814,0
+PLUG.US,D,20231110,000000,3.7,4.18,3.22,3.53,223395250,0
+PLUG.US,D,20231113,000000,3.35,3.68,3.25,3.47,84083767,0
+PLUG.US,D,20231114,000000,3.7001,4.315,3.53,4.23,77468275,0
+PLUG.US,D,20231115,000000,4.3,4.66,4.22,4.35,60197852,0
+PLUG.US,D,20231116,000000,4.1,4.23,3.94,4.18,41979991,0
+PLUG.US,D,20231117,000000,4.17,4.17,3.86,4,42717891,0
+PLUG.US,D,20231120,000000,3.98,4.02,3.75,3.87,43336548,0
+PLUG.US,D,20231121,000000,3.8,3.8,3.55,3.565,35652960,0
+PLUG.US,D,20231122,000000,3.61,3.64,3.435,3.48,26274090,0
+PLUG.US,D,20231124,000000,3.43,3.49,3.36,3.47,16834729,0
+PLUG.US,D,20231127,000000,3.44,3.47,3.34,3.42,22654899,0
+PLUG.US,D,20231128,000000,3.4,3.865,3.32,3.84,42996374,0
+PLUG.US,D,20231129,000000,3.94,4.195,3.87,3.93,39907840,0
+PLUG.US,D,20231130,000000,4,4.07,3.8,4.04,30968180,0
+PLUG.US,D,20231201,000000,3.99,4.54,3.935,4.54,42820586,0
+PLUG.US,D,20231204,000000,4.6,4.87,4.495,4.8,47910608,0
+PLUG.US,D,20231205,000000,4.56,4.68,4.18,4.24,49990775,0
+PLUG.US,D,20231206,000000,4.01,4.24,3.92,3.99,48377019,0
+PLUG.US,D,20231207,000000,3.95,4.11,3.89,4.09,27501142,0
+PLUG.US,D,20231208,000000,4.06,4.27,3.95,4.01,25637647,0
+PLUG.US,D,20231211,000000,4,4.14,3.92,4.09,23299349,0
+PLUG.US,D,20231212,000000,4.03,4.04,3.8,3.93,29558006,0
+PLUG.US,D,20231213,000000,3.87,4.35,3.77,4.31,34442032,0
+PLUG.US,D,20231214,000000,4.58,4.96,4.5799,4.79,67874943,0
+PLUG.US,D,20231215,000000,4.95,4.99,4.5301,4.71,46348977,0
+PLUG.US,D,20231218,000000,4.61,4.78,4.42,4.43,31218502,0
+PLUG.US,D,20231219,000000,4.26,4.5581,4.26,4.41,32749271,0
+PLUG.US,D,20231220,000000,4.38,4.6298,4.14,4.16,34216348,0
+PLUG.US,D,20231221,000000,4.3,4.48,4.3,4.41,25779163,0
+PLUG.US,D,20231222,000000,4.3,4.5987,4.23,4.52,34895433,0
+PLUG.US,D,20231226,000000,4.58,4.85,4.54,4.78,27308300,0
+PLUG.US,D,20231227,000000,4.83,4.85,4.69,4.71,24131404,0
+PLUG.US,D,20231228,000000,4.68,4.83,4.61,4.71,22007061,0
+PLUG.US,D,20231229,000000,4.7,4.72,4.5,4.5,19821838,0
+PLUG.US,D,20240102,000000,4.44,4.8471,4.39,4.59,30653396,0
+PLUG.US,D,20240103,000000,4.5,4.53,4.16,4.38,46730818,0
+PLUG.US,D,20240104,000000,4.38,4.47,4.265,4.29,26985139,0
+PLUG.US,D,20240105,000000,4.26,4.56,4.17,4.25,28565896,0
+PLUG.US,D,20240108,000000,4.29,4.42,4.17,4.35,25230712,0
+PLUG.US,D,20240109,000000,4.25,4.305,4.18,4.2,20549059,0
+PLUG.US,D,20240110,000000,4.18,4.2,3.9,4.04,32855479,0
+PLUG.US,D,20240111,000000,3.9,3.94,3.63,3.72,45007354,0
+PLUG.US,D,20240112,000000,3.75,3.7982,3.43,3.44,32102031,0
+PLUG.US,D,20240116,000000,3.37,3.3788,3,3.04,43668517,0
+PLUG.US,D,20240117,000000,2.92,2.99,2.63,2.735,68910049,0
+PLUG.US,D,20240118,000000,2.3,2.545,2.2625,2.42,98181710,0
+PLUG.US,D,20240119,000000,2.5,2.68,2.39,2.68,56283096,0
+PLUG.US,D,20240122,000000,2.85,3.07,2.7,2.84,65531515,0
+PLUG.US,D,20240123,000000,3.36,3.82,3.12,3.72,158726451,0
+PLUG.US,D,20240124,000000,3.75,4.03,3.4,3.475,100470644,0
+PLUG.US,D,20240125,000000,3.5,3.525,3.22,3.4,52983010,0
+PLUG.US,D,20240126,000000,3.44,3.6,3.35,3.4,30746239,0
+PLUG.US,D,20240129,000000,3.42,3.815,3.33,3.79,41212353,0
+PLUG.US,D,20240130,000000,3.71,3.86,3.65,3.73,34548523,0
+PLUG.US,D,20240131,000000,4.1,4.84,3.97,4.45,130249401,0
+PLUG.US,D,20240201,000000,4.98,5.14,4.42,4.7,111112179,0
+PLUG.US,D,20240202,000000,4.69,4.83,4.5,4.66,60637931,0
+PLUG.US,D,20240205,000000,4.43,4.45,4.16,4.345,40608233,0
+PLUG.US,D,20240206,000000,4.17,4.54,4.13,4.49,50778716,0
+PLUG.US,D,20240207,000000,4.55,4.59,4.18,4.22,36952009,0
+PLUG.US,D,20240208,000000,4.21,4.29,4.1,4.19,35842585,0
+PLUG.US,D,20240209,000000,4.25,4.43,4.165,4.33,40832590,0
+PLUG.US,D,20240212,000000,4.33,4.69,4.29,4.57,48054553,0
+PLUG.US,D,20240213,000000,4.28,4.32,4.08,4.17,37928614,0
+PLUG.US,D,20240214,000000,4.35,4.35,4.09,4.23,29274948,0
+PLUG.US,D,20240215,000000,4.18,4.29,3.9406,4.02,41025080,0
+PLUG.US,D,20240216,000000,3.845,4.01,3.75,3.96,31134639,0
+PLUG.US,D,20240220,000000,3.85,3.885,3.7,3.73,21864875,0
+PLUG.US,D,20240221,000000,3.73,3.74,3.3412,3.405,44055341,0
+PLUG.US,D,20240222,000000,3.53,3.53,3.11,3.13,46865366,0
+PLUG.US,D,20240223,000000,3.25,3.27,2.98,3.01,54728227,0
+PLUG.US,D,20240226,000000,2.92,3.08,2.83,3.04,33356162,0
+PLUG.US,D,20240227,000000,3.17,3.63,3.15,3.55,54093084,0
+PLUG.US,D,20240228,000000,3.47,3.63,3.37,3.43,37218130,0
+PLUG.US,D,20240229,000000,3.59,3.895,3.46,3.53,57494457,0
+PLUG.US,D,20240301,000000,3.19,3.89,3.16,3.89,77838648,0
+PLUG.US,D,20240304,000000,3.89,4.02,3.68,3.86,38826100,0
+PLUG.US,D,20240305,000000,3.719,3.7975,3.6,3.63,28307726,0
+PLUG.US,D,20240306,000000,3.71,4.1,3.6303,4.02,48461384,0
+PLUG.US,D,20240307,000000,4.02,4.16,3.81,3.9,32044539,0
+PLUG.US,D,20240308,000000,4.05,4.33,4,4.02,37744469,0
+PLUG.US,D,20240311,000000,4.015,4.1,3.61,3.66,36361400,0
+PLUG.US,D,20240312,000000,3.71,3.71,3.48,3.54,27482509,0
+PLUG.US,D,20240313,000000,3.445,3.525,3.325,3.36,35096156,0
+PLUG.US,D,20240314,000000,3.46,3.46,3.25,3.34,34609638,0
+PLUG.US,D,20240315,000000,3.36,3.47,3.26,3.33,25377447,0
+PLUG.US,D,20240318,000000,3.36,3.36,3.16,3.25,26070445,0
+PLUG.US,D,20240319,000000,3.19,3.27,3.05,3.25,27895249,0
+PLUG.US,D,20240320,000000,3.27,3.6,3.12,3.52,37880413,0
+PLUG.US,D,20240321,000000,3.52,3.71,3.47,3.59,26185718,0
+PLUG.US,D,20240322,000000,3.57,3.57,3.37,3.41,18950907,0
+PLUG.US,D,20240325,000000,3.41,3.54,3.31,3.33,19888620,0
+PLUG.US,D,20240326,000000,3.39,3.41,3.22,3.22,22460171,0
+PLUG.US,D,20240327,000000,3.25,3.525,3.2,3.43,36398363,0
+PLUG.US,D,20240328,000000,3.43,3.51,3.35,3.44,22255675,0
+PLUG.US,D,20240401,000000,3.49,3.5,3.29,3.44,18261543,0
+PLUG.US,D,20240402,000000,3.35,3.3524,3.12,3.14,31010064,0
+PLUG.US,D,20240403,000000,3.16,3.24,3.05,3.23,27406038,0
+PLUG.US,D,20240404,000000,3.29,3.3988,3.14,3.15,24158197,0
+PLUG.US,D,20240405,000000,3,3.19,2.99,3.14,30415894,0
+PLUG.US,D,20240408,000000,3.1,3.22,3.04,3.115,20499062,0
+PLUG.US,D,20240409,000000,3.14,3.32,3.13,3.25,27452070,0
+PLUG.US,D,20240410,000000,3.09,3.16,3.03,3.07,24288749,0
+PLUG.US,D,20240411,000000,3.08,3.15,2.9,2.96,28043362,0
+PLUG.US,D,20240412,000000,2.9,2.98,2.86,2.89,16360578,0
+PLUG.US,D,20240415,000000,2.89,2.95,2.8,2.85,21785615,0
+PLUG.US,D,20240416,000000,2.8,2.8,2.68,2.7,24094645,0
+PLUG.US,D,20240417,000000,2.72,2.82,2.66,2.73,22235953,0
+PLUG.US,D,20240418,000000,2.74,2.79,2.615,2.71,25401075,0
+PLUG.US,D,20240419,000000,2.65,2.73,2.54,2.57,32132496,0
+PLUG.US,D,20240422,000000,2.58,2.595,2.45,2.49,23375366,0
+PLUG.US,D,20240423,000000,2.59,2.74,2.53,2.59,33586160,0
+PLUG.US,D,20240424,000000,2.66,2.6799,2.39,2.41,37880723,0
+PLUG.US,D,20240425,000000,2.36,2.4,2.25,2.38,26600803,0
+PLUG.US,D,20240426,000000,2.41,2.44,2.38,2.41,16642161,0
+PLUG.US,D,20240429,000000,2.51,2.605,2.385,2.4,28091648,0
+PLUG.US,D,20240430,000000,2.36,2.37,2.28,2.31,30011629,0
+PLUG.US,D,20240501,000000,2.31,2.5397,2.28,2.3,43081544,0
+PLUG.US,D,20240502,000000,2.41,2.52,2.3,2.45,35923818,0
+PLUG.US,D,20240503,000000,2.56,2.78,2.56,2.74,44789004,0
+PLUG.US,D,20240506,000000,2.8,2.9,2.67,2.71,29224457,0
+PLUG.US,D,20240507,000000,2.69,2.77,2.6,2.64,26786726,0
+PLUG.US,D,20240508,000000,2.58,2.605,2.455,2.52,35751584,0
+PLUG.US,D,20240509,000000,2.4,2.81,2.36,2.77,63754794,0
+PLUG.US,D,20240510,000000,2.72,2.83,2.49,2.56,32918291,0
+PLUG.US,D,20240513,000000,2.62,2.96,2.58,2.89,51034685,0
+PLUG.US,D,20240514,000000,4.89,4.9,3.42,3.44,203418430,0
+PLUG.US,D,20240515,000000,3.73,3.75,3.18,3.41,77000398,0
+PLUG.US,D,20240516,000000,3.37,3.49,3.24,3.43,32646567,0
+PLUG.US,D,20240517,000000,3.32,3.38,3.195,3.25,34984239,0
+PLUG.US,D,20240520,000000,3.23,3.26,3.08,3.2,24409831,0
+PLUG.US,D,20240521,000000,3.11,3.14,3.06,3.08,20932131,0
+PLUG.US,D,20240522,000000,3.09,3.44,3.04,3.41,61507483,0
+PLUG.US,D,20240523,000000,3.4,3.4,3.06,3.075,28361530,0
+PLUG.US,D,20240524,000000,3.13,3.31,3.08,3.25,18501514,0
+PLUG.US,D,20240528,000000,3.41,3.48,3.23,3.25,31152126,0
+PLUG.US,D,20240529,000000,3.17,3.27,3.11,3.2,24803716,0
+PLUG.US,D,20240530,000000,3.26,3.32,3.115,3.3,30826163,0
+PLUG.US,D,20240531,000000,3.31,3.38,3.2,3.33,35202850,0
+PLUG.US,D,20240603,000000,3.465,3.55,3.41,3.45,33604601,0
+PLUG.US,D,20240604,000000,3.36,3.37,3.2141,3.22,26367750,0
+PLUG.US,D,20240605,000000,3.26,3.265,2.91,3.01,59261412,0
+PLUG.US,D,20240606,000000,2.95,3.06,2.91,3,24909852,0
+PLUG.US,D,20240607,000000,2.92,3.09,2.86,2.9,33149869,0
+PLUG.US,D,20240610,000000,2.86,3.0399,2.85,2.97,22212210,0
+PLUG.US,D,20240611,000000,2.95,2.985,2.85,2.92,18539593,0
+PLUG.US,D,20240612,000000,3.05,3.17,2.88,2.92,35234083,0
+PLUG.US,D,20240613,000000,2.96,2.96,2.78,2.84,22113970,0
+PLUG.US,D,20240614,000000,2.82,2.84,2.69,2.7,20849463,0
+PLUG.US,D,20240617,000000,2.71,2.75,2.63,2.72,18786330,0
+PLUG.US,D,20240618,000000,2.71,2.72,2.62,2.64,22252482,0
+PLUG.US,D,20240620,000000,2.65,2.66,2.52,2.535,24709385,0
+PLUG.US,D,20240621,000000,2.55,2.56,2.4,2.41,44582076,0
+PLUG.US,D,20240624,000000,2.43,2.47,2.33,2.45,25994867,0
+PLUG.US,D,20240625,000000,2.5,2.53,2.35,2.36,33964895,0
+PLUG.US,D,20240626,000000,2.37,2.46,2.35,2.45,21131933,0
+PLUG.US,D,20240627,000000,2.48,2.51,2.41,2.46,27291462,0
+PLUG.US,D,20240628,000000,2.59,2.63,2.31,2.33,121643440,0
+PLUG.US,D,20240701,000000,2.345,2.4,2.26,2.28,30377109,0
+PLUG.US,D,20240702,000000,2.31,2.35,2.21,2.27,29355816,0
+PLUG.US,D,20240703,000000,2.3,2.53,2.29,2.47,41364705,0
+PLUG.US,D,20240705,000000,2.47,2.62,2.43,2.59,29380940,0
+PLUG.US,D,20240708,000000,2.63,2.71,2.55,2.64,25754716,0
+PLUG.US,D,20240709,000000,2.65,2.67,2.51,2.57,24272250,0
+PLUG.US,D,20240710,000000,2.6,2.72,2.55,2.69,30404562,0
+PLUG.US,D,20240711,000000,2.8,2.95,2.76,2.93,43273965,0
+PLUG.US,D,20240712,000000,3.05,3.14,2.97,3.07,46309408,0
+PLUG.US,D,20240715,000000,2.975,3.23,2.83,3.21,60545185,0
+PLUG.US,D,20240716,000000,3.21,3.34,3.08,3.34,50762008,0
+PLUG.US,D,20240717,000000,3.2001,3.335,3,3.055,42473461,0
+PLUG.US,D,20240718,000000,3.1,3.225,2.91,2.92,36925070,0
+PLUG.US,D,20240719,000000,2.47,2.58,2.41,2.515,88107920,0
+PLUG.US,D,20240722,000000,2.6,2.61,2.43,2.5,35865013,0
+PLUG.US,D,20240723,000000,2.49,2.53,2.45,2.49,33077272,0
+PLUG.US,D,20240724,000000,2.48,2.57,2.41,2.43,39118986,0
+PLUG.US,D,20240725,000000,2.4101,2.47,2.31,2.33,41937824,0
+PLUG.US,D,20240726,000000,2.38,2.53,2.37,2.49,45257487,0
+PLUG.US,D,20240729,000000,2.51,2.51,2.32,2.4,42070666,0
+PLUG.US,D,20240730,000000,2.36,2.47,2.27,2.4,50536525,0
+PLUG.US,D,20240731,000000,2.41,2.56,2.38,2.47,44792454,0
+PLUG.US,D,20240801,000000,2.47,2.528,2.3,2.32,39021829,0
+PLUG.US,D,20240802,000000,2.27,2.27,2.14,2.16,47455050,0
+PLUG.US,D,20240805,000000,1.97,2.25,1.95,2.21,45748760,0
+PLUG.US,D,20240806,000000,2.25,2.25,2.1,2.15,37584920,0
+PLUG.US,D,20240807,000000,2.18,2.29,2.08,2.08,45314852,0
+PLUG.US,D,20240808,000000,1.98,2.135,1.93,2.08,55773920,0
+PLUG.US,D,20240809,000000,2.06,2.07,1.95,1.97,37094800,0
+PLUG.US,D,20240812,000000,2,2.01,1.91,1.95,21639728,0
+PLUG.US,D,20240813,000000,1.98,2.195,1.95,2.14,43069835,0
+PLUG.US,D,20240814,000000,2.15,2.19,2,2.02,35029796,0
+PLUG.US,D,20240815,000000,2.07,2.15,2.03,2.12,35892393,0
+PLUG.US,D,20240816,000000,2.11,2.26,2.1,2.21,29196546,0
+PLUG.US,D,20240819,000000,2.23,2.35,2.215,2.29,37586267,0
+PLUG.US,D,20240820,000000,2.24,2.29,2.12,2.13,29602460,0
+PLUG.US,D,20240821,000000,2.13,2.21,2.12,2.2,33121214,0
+PLUG.US,D,20240822,000000,2.2,2.23,2.12,2.12,25435265,0
+PLUG.US,D,20240823,000000,2.13,2.25,2.13,2.2,32745636,0
+PLUG.US,D,20240826,000000,2.23,2.26,2.14,2.15,25623987,0
+PLUG.US,D,20240827,000000,2.12,2.125,2.05,2.07,23334312,0
+PLUG.US,D,20240828,000000,2.05,2.07,1.92,1.94,30535770,0
+PLUG.US,D,20240829,000000,1.97,2.02,1.91,1.94,27638930,0
+PLUG.US,D,20240830,000000,1.96,1.99,1.86,1.88,33607603,0
+PLUG.US,D,20240903,000000,1.865,1.87,1.73,1.75,34861443,0
+PLUG.US,D,20240904,000000,1.74,1.8,1.71,1.74,23103892,0
+PLUG.US,D,20240905,000000,1.77,1.78,1.71,1.71,23923087,0
+PLUG.US,D,20240906,000000,1.72,1.725,1.6,1.61,29529220,0
+PLUG.US,D,20240909,000000,1.63,1.7773,1.61,1.71,30951819,0
+PLUG.US,D,20240910,000000,1.73,1.9,1.64,1.88,37955900,0
+PLUG.US,D,20240911,000000,1.92,2,1.81,1.94,42445783,0
+PLUG.US,D,20240912,000000,1.93,1.97,1.89,1.94,30178104,0
+PLUG.US,D,20240913,000000,1.95,2.03,1.93,1.96,29941378,0
+PLUG.US,D,20240916,000000,1.98,2,1.88,1.97,25277562,0
+PLUG.US,D,20240917,000000,1.97,2.195,1.97,2.09,52550460,0
+PLUG.US,D,20240918,000000,2.11,2.29,2.04,2.1,67073618,0
+PLUG.US,D,20240919,000000,2.21,2.26,2.03,2.06,47788116,0
+PLUG.US,D,20240920,000000,2.03,2.04,1.87,1.94,75841867,0
+PLUG.US,D,20240923,000000,1.94,2.05,1.92,2,30455844,0
+PLUG.US,D,20240924,000000,2.02,2.1,2,2.08,34405745,0
+PLUG.US,D,20240925,000000,2.09,2.11,1.94,1.95,36339405,0
+PLUG.US,D,20240926,000000,1.98,2.105,1.98,2.06,40188658,0
+PLUG.US,D,20240927,000000,2.1,2.29,2.1,2.28,63941788,0
+PLUG.US,D,20240930,000000,2.25,2.3,2.2,2.26,42356985,0
+PLUG.US,D,20241001,000000,2.25,2.26,2.04,2.06,43040460,0
+PLUG.US,D,20241002,000000,2.07,2.17,2.01,2.16,36149774,0
+PLUG.US,D,20241003,000000,2.13,2.155,2.03,2.06,30867691,0
+PLUG.US,D,20241004,000000,2.1,2.19,2.1,2.15,33726636,0
+PLUG.US,D,20241007,000000,2.14,2.25,2.07,2.25,37879465,0
+PLUG.US,D,20241008,000000,2.21,2.2475,2.05,2.06,42623798,0
+PLUG.US,D,20241009,000000,2.07,2.11,2.01,2.04,35897161,0
+PLUG.US,D,20241010,000000,2.02,2.03,1.95,1.97,30043134,0
+PLUG.US,D,20241011,000000,1.96,2.13,1.94025,2.12,35839391,0
+PLUG.US,D,20241014,000000,2.1,2.12,2.04,2.08,25442436,0
+PLUG.US,D,20241015,000000,2.06,2.13,2.03,2.06,30860651,0
+PLUG.US,D,20241016,000000,2.1,2.14,2.05,2.07,36547057,0
+PLUG.US,D,20241017,000000,2.06,2.065,2.01,2.04,30816579,0
+PLUG.US,D,20241018,000000,2.04,2.25,2.04,2.24,50203297,0
+PLUG.US,D,20241021,000000,2.22,2.37,2.2,2.37,52631456,0
+PLUG.US,D,20241022,000000,2.35,2.42,2.21,2.22,45597369,0
+PLUG.US,D,20241023,000000,2.181,2.19,2.05,2.08,48050792,0
+PLUG.US,D,20241024,000000,2.1,2.18,2.06,2.13,35856827,0
+PLUG.US,D,20241025,000000,2.14,2.27,2.12,2.15,44541384,0
+PLUG.US,D,20241028,000000,2.18,2.27,2.15,2.24,31539995,0
+PLUG.US,D,20241029,000000,2.22,2.24,2.08,2.13,40840352,0
+PLUG.US,D,20241030,000000,2.08,2.14,1.99,2.01,54951816,0
+PLUG.US,D,20241031,000000,2,2.01,1.94,1.96,45145093,0
+PLUG.US,D,20241101,000000,1.99,2.19,1.97,2.09,51007510,0
+PLUG.US,D,20241104,000000,2.11,2.54,2.1,2.51,116576891,0
+PLUG.US,D,20241105,000000,2.395,2.62,2.365,2.52,81383002,0
+PLUG.US,D,20241106,000000,2.11,2.2,1.88,1.97,117117073,0
+PLUG.US,D,20241107,000000,2.04,2.0699,1.9701,2.04,52379090,0
+PLUG.US,D,20241108,000000,2.05,2.08,1.95,2.06,64221074,0
+PLUG.US,D,20241111,000000,2.05,2.07,1.92,1.99,60558247,0
+PLUG.US,D,20241112,000000,1.94,1.98,1.79,1.91,72014354,0
+PLUG.US,D,20241113,000000,1.92,2.1,1.91,1.97,72590038,0
+PLUG.US,D,20241114,000000,1.95,2.07,1.86,1.97,80781322,0
+PLUG.US,D,20241115,000000,2,2.02,1.85,1.87,59370842,0
+PLUG.US,D,20241118,000000,1.89,2.05,1.82,1.99,64438515,0
+PLUG.US,D,20241119,000000,1.95,2.04,1.9,1.92,51275696,0
+PLUG.US,D,20241120,000000,1.92,2.01,1.875,1.92,64204063,0
+PLUG.US,D,20241121,000000,1.9,1.96,1.88,1.89,43313147,0
+PLUG.US,D,20241122,000000,1.89,1.98,1.88,1.92,46782682,0
+PLUG.US,D,20241125,000000,1.95,2.25,1.95,2.2,106803745,0
+PLUG.US,D,20241126,000000,2.17,2.21,2.04,2.07,45523794,0
+PLUG.US,D,20241127,000000,2.08,2.295,2.075,2.13,54185368,0
+PLUG.US,D,20241129,000000,2.18,2.28,2.155,2.24,44108922,0
+PLUG.US,D,20241202,000000,2.3,2.44,2.24,2.3,83937997,0
+PLUG.US,D,20241203,000000,2.23,2.25,2,2.02,90739687,0
+PLUG.US,D,20241204,000000,2.08,2.13,1.96,2.13,104945921,0
+PLUG.US,D,20241205,000000,2.1,2.56,2.06,2.45,171616553,0
+PLUG.US,D,20241206,000000,2.49,2.58,2.34,2.38,78059823,0
+PLUG.US,D,20241209,000000,2.43,2.86,2.43,2.67,107324254,0
+PLUG.US,D,20241210,000000,2.71,2.72,2.48,2.51,49967101,0
+PLUG.US,D,20241211,000000,2.54,2.5891,2.38,2.5,34719887,0
+PLUG.US,D,20241212,000000,2.45,2.52,2.37,2.4,27605341,0
+PLUG.US,D,20241213,000000,2.39,2.45,2.28,2.43,31130203,0
+PLUG.US,D,20241216,000000,2.43,2.49,2.31,2.45,41651560,0
+PLUG.US,D,20241217,000000,2.42,2.56,2.34,2.46,37950125,0
+PLUG.US,D,20241218,000000,2.445,2.52,2.18,2.22,57915170,0
+PLUG.US,D,20241219,000000,2.28,2.32,2.2,2.3,42184931,0
+PLUG.US,D,20241220,000000,2.23,2.6,2.22,2.56,83925539,0
+PLUG.US,D,20241223,000000,2.55,2.635,2.39,2.43,46539835,0
+PLUG.US,D,20241224,000000,2.45,2.455,2.305,2.42,31547673,0
+PLUG.US,D,20241226,000000,2.39,2.43,2.33,2.38,53896413,0
+PLUG.US,D,20241227,000000,2.36,2.52,2.28,2.38,61228243,0
+PLUG.US,D,20241230,000000,2.32,2.35,2.21,2.28,39360258,0
+PLUG.US,D,20241231,000000,2.31,2.32,2.12,2.13,51654996,0
+PLUG.US,D,20250102,000000,2.19,2.425,2.185,2.33,71346534,0
+PLUG.US,D,20250103,000000,2.33,2.64,2.26,2.63,96439209,0
+PLUG.US,D,20250106,000000,2.85,3.26,2.73,3.15,143879348,0
+PLUG.US,D,20250107,000000,3.2,3.32,2.94,2.95,98676866,0
+PLUG.US,D,20250108,000000,2.79,2.8299,2.56,2.67,68349838,0
+PLUG.US,D,20250110,000000,2.65,2.99,2.55,2.87,73435776,0
+PLUG.US,D,20250113,000000,2.84,2.84,2.63,2.71,59028167,0
+PLUG.US,D,20250114,000000,2.82,3,2.6449,2.66,57209336,0
+PLUG.US,D,20250115,000000,2.86,2.92,2.66,2.71,69164044,0
+PLUG.US,D,20250116,000000,2.865,2.97,2.55,2.74,89648856,0
+PLUG.US,D,20250117,000000,2.72,2.7688,2.4,2.44,95901809,0
+PLUG.US,D,20250121,000000,2.36,2.39,2.18,2.2,74333037,0
+PLUG.US,D,20250122,000000,2.27,2.27,2.02,2.03,74690875,0
+PLUG.US,D,20250123,000000,2.03,2.115,1.98,2.09,60381594,0
+PLUG.US,D,20250124,000000,2.11,2.2,2.07,2.08,76296018,0
+PLUG.US,D,20250127,000000,2,2.035,1.9,1.95,100236728,0
+PLUG.US,D,20250128,000000,1.96,2,1.88,1.96,71462773,0
+PLUG.US,D,20250129,000000,1.9399,1.94,1.82,1.88,79047759,0
+PLUG.US,D,20250130,000000,1.9,1.97,1.84,1.92,53219753,0
+PLUG.US,D,20250131,000000,1.95,1.98,1.85,1.86,68951392,0
+PLUG.US,D,20250203,000000,1.79,1.96,1.76,1.86,50868485,0
+PLUG.US,D,20250204,000000,1.89,2.03,1.86,1.95,71728506,0
+PLUG.US,D,20250205,000000,1.97,2,1.85,1.85,52820232,0
+PLUG.US,D,20250206,000000,1.9,1.94,1.87,1.91,38717068,0
+PLUG.US,D,20250207,000000,1.905,1.93,1.81,1.84,57173584,0
+PLUG.US,D,20250210,000000,1.86,1.86,1.65,1.72,70311096,0
+PLUG.US,D,20250211,000000,1.7,1.7,1.61,1.62,52515102,0
+PLUG.US,D,20250212,000000,1.62,1.69,1.57,1.65,54813850,0
+PLUG.US,D,20250213,000000,1.68,1.8,1.68,1.76,53785738,0
+PLUG.US,D,20250214,000000,1.78,1.8,1.7,1.76,40633472,0
+PLUG.US,D,20250218,000000,1.76,1.85,1.72,1.81,59479272,0
+PLUG.US,D,20250219,000000,1.8,1.84,1.75,1.77,39542648,0
+PLUG.US,D,20250220,000000,1.77,1.77,1.68,1.75,51828074,0
+PLUG.US,D,20250221,000000,1.74,1.74,1.63,1.66,66362576,0
+PLUG.US,D,20250224,000000,1.66,1.66,1.53,1.59,80392053,0
+PLUG.US,D,20250225,000000,1.6,1.63,1.52,1.57,62373424,0
+PLUG.US,D,20250226,000000,1.6,1.71,1.59,1.68,57645997,0
+PLUG.US,D,20250227,000000,1.7,1.7,1.62,1.63,41069947,0
+PLUG.US,D,20250228,000000,1.595,1.64,1.55,1.61,56498545,0
+PLUG.US,D,20250303,000000,1.61,1.64,1.45,1.5,84399614,0
+PLUG.US,D,20250304,000000,1.385,1.68,1.37,1.62,96509585,0
+PLUG.US,D,20250305,000000,1.6,1.7,1.55,1.69,66825335,0
+PLUG.US,D,20250306,000000,1.64,1.69,1.58,1.65,53890590,0
+PLUG.US,D,20250307,000000,1.65,1.81,1.62,1.78,73436041,0
+PLUG.US,D,20250310,000000,1.72,1.81,1.67,1.71,66779447,0
+PLUG.US,D,20250311,000000,1.7,1.76,1.59,1.67,73403347,0
+PLUG.US,D,20250312,000000,1.715,1.7694,1.64,1.66,75066469,0
+PLUG.US,D,20250313,000000,1.655,1.75,1.6,1.65,52657520,0
+PLUG.US,D,20250314,000000,1.65,1.71,1.625,1.66,48726199,0
+PLUG.US,D,20250317,000000,1.66,1.72,1.65,1.7,41163788,0
+PLUG.US,D,20250318,000000,1.7,1.72,1.61,1.62,60638037,0
+PLUG.US,D,20250319,000000,1.57,1.675,1.55,1.58,98509765,0
+PLUG.US,D,20250320,000000,1.56,1.65,1.55,1.59,64745849,0
+PLUG.US,D,20250321,000000,1.56,1.59,1.52,1.53,56038255,0
+PLUG.US,D,20250324,000000,1.55,1.6,1.54,1.54,49588916,0
+PLUG.US,D,20250325,000000,1.55,1.63,1.53,1.53,44671411,0
+PLUG.US,D,20250326,000000,1.535,1.57,1.44,1.46,58837158,0
+PLUG.US,D,20250327,000000,1.44,1.47,1.41,1.44,40709215,0
+PLUG.US,D,20250328,000000,1.45,1.46,1.33,1.34,72106551,0
+PLUG.US,D,20250331,000000,1.3,1.36,1.26,1.35,59675245,0
+PLUG.US,D,20250401,000000,1.35,1.36,1.28,1.31,57727513,0
+PLUG.US,D,20250402,000000,1.28,1.35,1.28,1.32,34592261,0
+PLUG.US,D,20250403,000000,1.25,1.29,1.2,1.21,50021652,0
+PLUG.US,D,20250404,000000,1.15,1.24,1.0801,1.22,50941904,0
+PLUG.US,D,20250407,000000,1.155,1.3,1.15,1.245,43192497,0
+PLUG.US,D,20250408,000000,1.29,1.2997,1.1,1.12,52729065,0
+PLUG.US,D,20250409,000000,1.13,1.22,1.11,1.21,43922809,0
+PLUG.US,D,20250410,000000,1.18,1.18,1.08,1.115,35649855,0
+PLUG.US,D,20250411,000000,1.13,1.15,1.11,1.13,21007947,0
+PLUG.US,D,20250414,000000,1.145,1.17,1.05,1.06,51628938,0
+PLUG.US,D,20250415,000000,1.05,1.07,0.975,1,105081846,0
+PLUG.US,D,20250416,000000,0.9862,1.01,0.9,0.9211,132775832,0
+PLUG.US,D,20250417,000000,0.9249,0.9459,0.8666,0.9003,129028825,0
+PLUG.US,D,20250421,000000,0.906,0.906,0.76,0.7886,135222868,0
+PLUG.US,D,20250422,000000,0.8182,0.91,0.8158,0.8747,113829333,0
+PLUG.US,D,20250423,000000,0.9209,0.9297,0.833,0.8407,62492794,0
+PLUG.US,D,20250424,000000,0.85,0.872,0.8252,0.8486,53649550,0
+PLUG.US,D,20250425,000000,0.854,0.854,0.801,0.8116,62328930,0
+PLUG.US,D,20250428,000000,1,1.19,0.9885,1.02,221992687,0
+PLUG.US,D,20250429,000000,1.08,1.11,0.9301,0.9592,218003592,0
+PLUG.US,D,20250430,000000,0.9248,0.9248,0.8488,0.8726,162686515,0
+PLUG.US,D,20250501,000000,0.8989,0.9128,0.85,0.8517,119029445,0
+PLUG.US,D,20250502,000000,0.8701,0.8797,0.832,0.8431,102534856,0
+PLUG.US,D,20250505,000000,0.8392,0.84,0.788,0.7947,103361745,0
+PLUG.US,D,20250506,000000,0.8,0.815,0.7687,0.7878,101440128,0
+PLUG.US,D,20250507,000000,0.7957,0.7998,0.764,0.7755,101419134,0
+PLUG.US,D,20250508,000000,0.79135,0.8551,0.7888,0.8504,114438360,0
+PLUG.US,D,20250509,000000,0.8502,0.89,0.77,0.8605,79273861,0
+PLUG.US,D,20250512,000000,0.9145,0.938,0.8616,0.9036,177123106,0
+PLUG.US,D,20250513,000000,0.88,0.8838,0.81,0.8117,182057621,0
+PLUG.US,D,20250514,000000,0.82,0.8215,0.761,0.7853,177767344,0
+PLUG.US,D,20250515,000000,0.7835,0.784,0.6988,0.6994,267013664,0
+PLUG.US,D,20250516,000000,0.7131,0.777,0.69,0.7724,272111925,0
+PLUG.US,D,20250519,000000,0.7635,0.83,0.744,0.7888,233107799,0
+PLUG.US,D,20250520,000000,0.79,0.848,0.753,0.825,166916939,0
+PLUG.US,D,20250521,000000,0.79,0.8146,0.753,0.7663,141116800,0
+PLUG.US,D,20250522,000000,0.7597,0.7999,0.7413,0.7999,118325047,0
+PLUG.US,D,20250523,000000,0.7773,0.814,0.762,0.78,102513302,0
+PLUG.US,D,20250527,000000,0.7909,0.8198,0.77,0.7931,119716754,0
+PLUG.US,D,20250528,000000,0.7907,0.95,0.7851,0.9265,306891422,0
+PLUG.US,D,20250529,000000,0.9433,1.03,0.9,0.9264,156525804,0
+PLUG.US,D,20250530,000000,0.9,0.9349,0.87,0.8827,147027622,0
+PLUG.US,D,20250602,000000,0.8509,0.8616,0.815,0.8243,134725064,0
+PLUG.US,D,20250603,000000,0.81,0.958299,0.8085,0.9108,187528558,0
+PLUG.US,D,20250604,000000,0.9111,0.94969,0.8985,0.9292,83844028,0
+PLUG.US,D,20250605,000000,0.92,0.9263,0.861,0.8715,78723410,0
+PLUG.US,D,20250606,000000,0.895,1.01,0.8941,0.9692,190219038,0
+PLUG.US,D,20250609,000000,0.9983,1.265,0.99,1.22,141742439,0
+PLUG.US,D,20250610,000000,1.415,1.53,1.26,1.28,214223487,0
+PLUG.US,D,20250611,000000,1.32,1.52,1.27,1.38,136917365,0
+PLUG.US,D,20250612,000000,1.365,1.47,1.29,1.3,93595332,0
+PLUG.US,D,20250613,000000,1.245,1.34,1.21,1.29,60562073,0
+PLUG.US,D,20250616,000000,1.33,1.4,1.28,1.31,60215441,0
+PLUG.US,D,20250617,000000,1.26,1.27,1.05,1.09,94351961,0
+PLUG.US,D,20250618,000000,1.11,1.18,1.11,1.14,51273226,0
+PLUG.US,D,20250620,000000,1.165,1.19,1.09,1.11,71434738,0
+PLUG.US,D,20250623,000000,1.08,1.13,1.03,1.09,52652044,0
+PLUG.US,D,20250624,000000,1.13,1.2,1.1,1.16,83314165,0
+PLUG.US,D,20250625,000000,1.18,1.19,1.09,1.09,50442199,0
+PLUG.US,D,20250626,000000,1.105,1.27,1.1,1.22,102697128,0
+PLUG.US,D,20250627,000000,1.23,1.25,1.13,1.16,60434653,0
+PLUG.US,D,20250630,000000,1.3,1.57,1.235,1.49,250792363,0
+PLUG.US,D,20250701,000000,1.45,1.45,1.34,1.41,94951011,0
+PLUG.US,D,20250702,000000,1.42,1.49,1.39,1.4,67680728,0
+PLUG.US,D,20250703,000000,1.425,1.55,1.39,1.47,81632524,0
+PLUG.US,D,20250707,000000,1.475,1.51,1.35,1.37,71603301,0
+PLUG.US,D,20250708,000000,1.39,1.47,1.39,1.42,50271506,0
+PLUG.US,D,20250709,000000,1.445,1.85,1.4346,1.78,231504730,0
+PLUG.US,D,20250710,000000,1.76,1.8,1.65,1.68,88659770,0
+PLUG.US,D,20250711,000000,1.66,1.69,1.59,1.62,56882273,0
+PLUG.US,D,20250714,000000,1.65,1.65,1.5,1.57,61823319,0
+PLUG.US,D,20250715,000000,1.66,1.68,1.52,1.53,61336208,0
+PLUG.US,D,20250716,000000,1.55,1.56,1.46,1.52,46961517,0
+PLUG.US,D,20250717,000000,1.54,1.69,1.53,1.65,72718825,0
+PLUG.US,D,20250718,000000,1.68,1.83,1.67,1.79,102719996,0
+PLUG.US,D,20250721,000000,1.88,2.03,1.82,1.82,142891458,0
+PLUG.US,D,20250722,000000,1.835,1.92,1.75,1.84,76057330,0
+PLUG.US,D,20250723,000000,1.865,1.91,1.74,1.81,68101261,0
+PLUG.US,D,20250724,000000,1.81,1.99,1.74,1.77,102908916,0
+PLUG.US,D,20250725,000000,1.81,1.87,1.72,1.84,65031440,0
+PLUG.US,D,20250728,000000,1.88,1.93,1.73,1.77,68785022,0
+PLUG.US,D,20250729,000000,1.75,1.76,1.59,1.59,61887690,0
+PLUG.US,D,20250730,000000,1.605,1.62,1.54,1.55,33632964,0
+PLUG.US,D,20250731,000000,1.53,1.58,1.47,1.5,44462130,0
+PLUG.US,D,20250801,000000,1.42,1.48,1.39,1.4,55834744,0
+PLUG.US,D,20250804,000000,1.45,1.48,1.4,1.45,33367678,0
+PLUG.US,D,20250805,000000,1.47,1.57,1.45,1.54,35634296,0
+PLUG.US,D,20250806,000000,1.53,1.54,1.45,1.46,30525892,0
+PLUG.US,D,20250807,000000,1.5,1.56,1.46,1.51,30629229,0
+PLUG.US,D,20250808,000000,1.54,1.565,1.5,1.51,23469390,0
+PLUG.US,D,20250811,000000,1.55,1.62,1.53,1.58,53352503,0
+PLUG.US,D,20250812,000000,1.56,1.56,1.43,1.54,74301919,0
+PLUG.US,D,20250813,000000,1.52,1.72,1.52,1.66,75619696,0
+PLUG.US,D,20250814,000000,1.61,1.68,1.58,1.65,37505869,0
+PLUG.US,D,20250815,000000,1.66,1.73,1.6,1.7,59602243,0
+PLUG.US,D,20250818,000000,1.72,1.745,1.63,1.66,55075351,0
+PLUG.US,D,20250819,000000,1.65,1.665,1.56,1.58,41403565,0
+PLUG.US,D,20250820,000000,1.57,1.59,1.5,1.56,41272361,0
+PLUG.US,D,20250821,000000,1.56,1.57,1.52,1.54,29038323,0
+PLUG.US,D,20250822,000000,1.545,1.68,1.54,1.68,61455457,0
+PLUG.US,D,20250825,000000,1.68,1.72,1.64,1.67,47446491,0
+PLUG.US,D,20250826,000000,1.675,1.695,1.63,1.65,38146346,0
+PLUG.US,D,20250827,000000,1.66,1.66,1.6,1.62,27501382,0
+PLUG.US,D,20250828,000000,1.63,1.67,1.61,1.63,26794203,0
+PLUG.US,D,20250829,000000,1.62,1.635,1.56,1.57,30016559,0
+PLUG.US,D,20250902,000000,1.51,1.54,1.46,1.48,45846479,0
+PLUG.US,D,20250903,000000,1.54,1.55,1.48,1.49,46414637,0
+PLUG.US,D,20250904,000000,1.49,1.51,1.44,1.44,33974339,0
+PLUG.US,D,20250905,000000,1.46,1.51,1.41,1.46,32699139,0
+PLUG.US,D,20250908,000000,1.47,1.4888,1.43,1.44,31627533,0
+PLUG.US,D,20250909,000000,1.435,1.44,1.41,1.41,30080159,0
+PLUG.US,D,20250910,000000,1.44,1.5,1.41,1.44,38959437,0
+PLUG.US,D,20250911,000000,1.43,1.56,1.43,1.51,54137202,0
+PLUG.US,D,20250912,000000,1.52,1.53,1.48,1.52,27171339,0
+PLUG.US,D,20250915,000000,1.555,1.58,1.52,1.57,48946601,0
+PLUG.US,D,20250916,000000,1.59,1.74,1.55,1.68,70119489,0
+PLUG.US,D,20250917,000000,1.7,2.02,1.69,2,208039624,0
+PLUG.US,D,20250918,000000,2.05,2.12,1.93,2.1,127708000,0
+PLUG.US,D,20250919,000000,2.05,2.3,2.045,2.18,158720556,0
+PLUG.US,D,20250922,000000,2.19,2.6797,2.09,2.65,209591504,0
+PLUG.US,D,20250923,000000,2.93,3.1599,2.51,2.53,390691560,0
+PLUG.US,D,20250924,000000,2.47,2.61,2.34,2.4,170039105,0
+PLUG.US,D,20250925,000000,2.25,2.39,2.19,2.36,114744088,0
+PLUG.US,D,20250926,000000,2.42,2.49,2.3,2.37,95458513,0
+PLUG.US,D,20250929,000000,2.43,2.46,2.22,2.27,71435115,0
+PLUG.US,D,20250930,000000,2.235,2.38,2.19,2.33,71197372,0
+PLUG.US,D,20251001,000000,2.43,2.94,2.4,2.93,216722829,0
+PLUG.US,D,20251002,000000,2.94,2.96,2.765,2.83,122159878,0
+PLUG.US,D,20251003,000000,3.22,3.95,3.2,3.81,499502112,0
+PLUG.US,D,20251006,000000,4.5,4.58,3.84,4.13,403037233,0
+PLUG.US,D,20251007,000000,4.19,4.315,3.68,3.87,196361656,0
+PLUG.US,D,20251008,000000,3.62,3.87,3.52,3.655,149089355,0
+PLUG.US,D,20251009,000000,3.47,3.81,3.35,3.78,165753015,0
+PLUG.US,D,20251010,000000,3.8,3.94,3.4,3.42,165046429,0
+PLUG.US,D,20251013,000000,3.665,4.07,3.66,3.9,190073467,0
+PLUG.US,D,20251014,000000,3.71,4.18,3.58,4.05,198218251,0
+PLUG.US,D,20251015,000000,4.17,4.25,3.6377,3.85,184862551,0
+PLUG.US,D,20251016,000000,3.87,4.25,3.46,3.48,187451264,0
+PLUG.US,D,20251017,000000,3.45,3.59,3.37,3.4,105278682,0
+PLUG.US,D,20251020,000000,3.635,3.65,3.35,3.4,112440323,0
+PLUG.US,D,20251021,000000,3.38,3.38,3.05,3.12,112660302,0
+PLUG.US,D,20251022,000000,3.04,3.11,2.77,2.92,112531780,0
+PLUG.US,D,20251023,000000,3.04,3.05,2.86,2.88,63200054,0
+PLUG.US,D,20251024,000000,3.02,3.06,2.87,2.95,80963180,0
+PLUG.US,D,20251027,000000,3.11,3.14,2.88,2.96,96119230,0
+PLUG.US,D,20251028,000000,2.96,2.96,2.78,2.79,89845442,0
+PLUG.US,D,20251029,000000,2.82,3.05,2.7,2.76,132139710,0
+PLUG.US,D,20251030,000000,2.66,2.74,2.64,2.65,80902917,0
+PLUG.US,D,20251031,000000,2.655,2.72,2.56,2.69,94546923,0
+PLUG.US,D,20251103,000000,2.78,2.83,2.66,2.75,95036562,0
+PLUG.US,D,20251104,000000,2.605,2.8,2.51,2.52,99955618,0
+PLUG.US,D,20251105,000000,2.56,2.655,2.45,2.64,88272945,0
+PLUG.US,D,20251106,000000,2.66,2.67,2.45,2.51,88798358,0
+PLUG.US,D,20251107,000000,2.38,2.7,2.35,2.65,116670583,0
+PLUG.US,D,20251110,000000,2.925,2.93,2.47,2.56,188225720,0
+PLUG.US,D,20251111,000000,2.56,2.73,2.36,2.53,163738111,0
+PLUG.US,D,20251112,000000,2.53,2.75,2.49,2.73,176867975,0
+PLUG.US,D,20251113,000000,2.7,2.73,2.41,2.49,117667291,0
+PLUG.US,D,20251114,000000,2.36,2.5,2.24,2.245,85370340,0
+PLUG.US,D,20251117,000000,2.07,2.19,2.04,2.085,75313819,0
+PLUG.US,D,20251118,000000,2,2.29,1.99,2.14,172298625,0
+PLUG.US,D,20251119,000000,1.725,1.94,1.7,1.9,220080866,0
+PLUG.US,D,20251120,000000,1.96,2.03,1.86,1.89,104100682,0
+PLUG.US,D,20251121,000000,1.88,1.99,1.82,1.98,111103095,0
+PLUG.US,D,20251124,000000,2.02,2.08,1.91,1.96,113649433,0
+PLUG.US,D,20251125,000000,1.95,1.99,1.86,1.95,84814588,0
+PLUG.US,D,20251126,000000,1.97,2.01,1.92,1.98,87110657,0
+PLUG.US,D,20251128,000000,2.01,2.05,1.97,2.01,45238263,0
+PLUG.US,D,20251201,000000,1.955,2,1.89,1.92,81351042,0
+PLUG.US,D,20251202,000000,1.93,2.19,1.93,2.11,121819268,0
+PLUG.US,D,20251203,000000,2.1,2.25,2.07,2.23,105175957,0
+PLUG.US,D,20251204,000000,2.24,2.26,2.15,2.23,117598765,0
+PLUG.US,D,20251205,000000,2.22,2.32,2.18,2.2,94430854,0
+PLUG.US,D,20251208,000000,2.21,2.24,2.09,2.16,98299615,0
+PLUG.US,D,20251209,000000,2.1,2.31,2.09,2.21,99043362,0
+PLUG.US,D,20251210,000000,2.2,2.31,2.15,2.26,94086746,0
+PLUG.US,D,20251211,000000,2.22,2.39,2.16,2.36,100780777,0
+PLUG.US,D,20251212,000000,2.37,2.46,2.3,2.32,114453414,0
+PLUG.US,D,20251215,000000,2.34,2.41,2.205,2.22,94449244,0
+PLUG.US,D,20251216,000000,2.18,2.34,2.16,2.29,97117843,0
+PLUG.US,D,20251217,000000,2.28,2.44,2.14,2.16,81987549,0
+PLUG.US,D,20251218,000000,2.26,2.49,2.24,2.26,122369093,0
+PLUG.US,D,20251219,000000,2.285,2.34,2.09,2.2,141750905,0
+PLUG.US,D,20251222,000000,2.21,2.26,2.11,2.11,83416375,0
+PLUG.US,D,20251223,000000,2.07,2.09,2.01,2.05,82231910,0
+PLUG.US,D,20251224,000000,2.02,2.135,2.01,2.1,47485666,0
+PLUG.US,D,20251226,000000,2.095,2.11,2.0327,2.07,55122080,0
+PLUG.US,D,20251229,000000,2.005,2.05,1.97,1.97,72992922,0
+PLUG.US,D,20251230,000000,1.97,2.01,1.92,1.94,72344992,0
+PLUG.US,D,20251231,000000,1.95,2.05,1.94,1.97,80738601,0
+PLUG.US,D,20260102,000000,2,2.27,2,2.23,120518920,0
+PLUG.US,D,20260105,000000,2.28,2.42,2.24,2.37,112057207,0
+PLUG.US,D,20260106,000000,2.39,2.51,2.29,2.39,106269217,0
+PLUG.US,D,20260107,000000,2.415,2.43,2.24,2.28,81378627,0
+PLUG.US,D,20260108,000000,2.295,2.395,2.26,2.32,87502467,0
+PLUG.US,D,20260109,000000,2.295,2.325,2.14,2.19,114013525,0
+PLUG.US,D,20260112,000000,2.16,2.41,2.14,2.28,99133499,0
+PLUG.US,D,20260113,000000,2.315,2.388,2.25,2.28,81243831,0
+PLUG.US,D,20260114,000000,2.28,2.38,2.245,2.35,81311300,0
+PLUG.US,D,20260115,000000,2.35,2.41,2.25,2.26,72304294,0
+PLUG.US,D,20260116,000000,2.285,2.42,2.21,2.36,118050686,0
+PLUG.US,D,20260120,000000,2.29,2.37,2.23,2.31,112287368,0
+PLUG.US,D,20260121,000000,2.35,2.51,2.12,2.22,135612128,0
+PLUG.US,D,20260122,000000,2.25,2.61,2.24,2.59,185307225,0
+PLUG.US,D,20260123,000000,2.645,2.66,2.45,2.5,108130180,0
+PLUG.US,D,20260126,000000,2.475,2.5,2.27,2.3,103010216,0
+PLUG.US,D,20260127,000000,2.31,2.46,2.26,2.41,94838229,0
+PLUG.US,D,20260128,000000,2.445,2.62,2.4,2.45,121612924,0
+PLUG.US,D,20260129,000000,2.41,2.43,2.295,2.34,98896270,0
+PLUG.US,D,20260130,000000,2.28,2.375,2.1,2.115,137884401,0
+PLUG.US,D,20260202,000000,2.12,2.16,2.0339,2.08,74746719,0
+PLUG.US,D,20260203,000000,2.12,2.16,2.02,2.13,101208191,0
+PLUG.US,D,20260204,000000,2.17,2.21,1.97,2.05,121968450,0
+PLUG.US,D,20260205,000000,1.98,2,1.84,1.86,115930367,0
+PLUG.US,D,20260206,000000,1.94,2.1,1.92,2.075,109056628,0
+PLUG.US,D,20260209,000000,2.045,2.13,2.01,2.1,87525660,0
+PLUG.US,D,20260210,000000,2.11,2.17,2.04,2.04,82664536,0
+PLUG.US,D,20260211,000000,2.065,2.0899,1.95,1.96,92421812,0
+PLUG.US,D,20260212,000000,1.97,1.98,1.81,1.82,107090552,0
+PLUG.US,D,20260213,000000,1.845,1.94,1.82,1.89,84314111,0
+PLUG.US,D,20260217,000000,1.85,1.87,1.8,1.82,73002310,0
+PLUG.US,D,20260218,000000,1.82,1.92,1.8,1.87,76025988,0
diff --git a/daily/us/nasdaq stocks/2/pola.us.txt b/daily/us/nasdaq stocks/2/pola.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8c7071fe1ab564375b1ee8470e788ece5f7cdb4b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pola.us.txt	
@@ -0,0 +1,2309 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+POLA.US,D,20161207,000000,52.85,64.4,49.63,63,165283.57147816,0
+POLA.US,D,20161208,000000,67.13,67.2,58.8,60.2,30703.714294925,0
+POLA.US,D,20161209,000000,61.25,62.51,59.15,62.09,18118.000005435,0
+POLA.US,D,20161212,000000,62.51,62.51,56.21,57.26,16124.285719123,0
+POLA.US,D,20161213,000000,57.19,58.31,54.74,55.51,11638.42857492,0
+POLA.US,D,20161214,000000,56.7,61.95,56,61.04,21839.142863695,0
+POLA.US,D,20161215,000000,62.09,63.28,59.5,63.14,15913.28571906,0
+POLA.US,D,20161216,000000,63.63,64.4693,61.6056,64.05,12663.285718085,0
+POLA.US,D,20161219,000000,63.49,66.15,62.09,65.45,4284.5714298568,0
+POLA.US,D,20161220,000000,65.45,71.68,63,70.21,25110.428578962,0
+POLA.US,D,20161221,000000,70.14,74.8146,70.14,72.1,21979.714292308,0
+POLA.US,D,20161222,000000,71.05,73.1416,68.6007,70.7805,12712.285718099,0
+POLA.US,D,20161223,000000,71.4,71.4,69.09,70.28,7916.0000023748,0
+POLA.US,D,20161227,000000,70.63,70.63,66.85,68.11,9979.0000029937,0
+POLA.US,D,20161228,000000,66.5,69.16,56.91,61.11,23919.571435747,0
+POLA.US,D,20161229,000000,62.16,63.28,59.5,62.58,6793.7142877524,0
+POLA.US,D,20161230,000000,63,63.7,61.32,62.65,5072.2857158074,0
+POLA.US,D,20170103,000000,63.7,63.7,59.5,60.2,4769.4285728594,0
+POLA.US,D,20170104,000000,59.5,60.2,56.77,58.59,6491.5714305189,0
+POLA.US,D,20170105,000000,59.43,60.2,57.96,58.52,11919.857146433,0
+POLA.US,D,20170106,000000,58.8,59.15,58.45,58.8,9449.2857171205,0
+POLA.US,D,20170109,000000,60.2,60.62,56.77,58.31,5941.8571446397,0
+POLA.US,D,20170110,000000,58.8,58.94,54.6,58.03,11395.285717704,0
+POLA.US,D,20170111,000000,57.8795,58.1,57.0759,57.33,2407.142857865,0
+POLA.US,D,20170112,000000,57.89,57.96,53.41,55.72,9227.8571456255,0
+POLA.US,D,20170113,000000,53.41,57.61,53.41,57.26,2313.0000006939,0
+POLA.US,D,20170117,000000,57.4,57.4,54.39,55.72,1848.7142862689,0
+POLA.US,D,20170118,000000,55.72,56.56,53.62,53.97,7889.7142880812,0
+POLA.US,D,20170119,000000,53.83,57.54,53.41,56.84,4956.8571443442,0
+POLA.US,D,20170120,000000,57.75,57.82,56.49,57.26,6981.8571449517,0
+POLA.US,D,20170123,000000,57.26,57.26,56.0336,57.19,2145.1428577864,0
+POLA.US,D,20170124,000000,57.26,57.323,56.49,57.19,3037.142858054,0
+POLA.US,D,20170125,000000,56.7854,57.75,56.77,57.75,3892.5714297392,0
+POLA.US,D,20170126,000000,57.75,59.493,57.75,58.45,5284.0000015852,0
+POLA.US,D,20170127,000000,57.8417,58.59,56.07,56.84,3479.1428581866,0
+POLA.US,D,20170130,000000,57.4,58.45,56.07,57.54,7444.1428593761,0
+POLA.US,D,20170131,000000,57.82,58.59,57.4,58.1,3085.1428580684,0
+POLA.US,D,20170201,000000,58.1,58.1,56.07,56.91,8633.1428597328,0
+POLA.US,D,20170202,000000,56.6993,56.7,54.6,54.74,8030.5714309806,0
+POLA.US,D,20170203,000000,54.6,56,54.6,55.23,890.8571431244,0
+POLA.US,D,20170206,000000,56,56,54.8135,55.6493,4563.7142870834,0
+POLA.US,D,20170207,000000,55.65,56,54.6693,55.65,4376.4285727415,0
+POLA.US,D,20170208,000000,54.8485,55.65,54.81,55.3,3381.8571438717,0
+POLA.US,D,20170209,000000,55.44,59.0212,55.44,57.75,16394.428576347,0
+POLA.US,D,20170210,000000,57.75,61.6,57.05,58.94,35349.285724891,0
+POLA.US,D,20170213,000000,60.2,64.19,59.9214,62.65,9608.8571457398,0
+POLA.US,D,20170214,000000,65.66,65.8,60.2,61.32,14629.142861532,0
+POLA.US,D,20170215,000000,61.81,62.65,59.43,62.44,5588.0000016764,0
+POLA.US,D,20170216,000000,62.65,64.12,61.67,64.05,11402.000003421,0
+POLA.US,D,20170217,000000,63.35,64.05,62.02,62.37,5302.1428587335,0
+POLA.US,D,20170221,000000,62.65,63.35,61.32,62.37,4494.285715634,0
+POLA.US,D,20170222,000000,62.3371,63.84,60.34,61.74,4499.5714299213,0
+POLA.US,D,20170223,000000,63.28,63.35,61.3137,63.07,9083.7142884394,0
+POLA.US,D,20170224,000000,63.35,63.91,61.2752,63.49,9427.7142885426,0
+POLA.US,D,20170227,000000,63.35,63.7,61.4229,63.21,3969.5714297623,0
+POLA.US,D,20170228,000000,63,63.14,60.907,61.04,1835.8571434079,0
+POLA.US,D,20170301,000000,61.8331,62.7599,60.55,61.6,5869.0000017607,0
+POLA.US,D,20170302,000000,60.41,62.37,56.21,57.12,13966.142861333,0
+POLA.US,D,20170303,000000,55.3,62.65,55.3,61.1793,15273.571433154,0
+POLA.US,D,20170306,000000,76.65,80.5,63,64.61,242789.42864427,0
+POLA.US,D,20170307,000000,64.89,65.7993,60.06,64.05,58442.142874676,0
+POLA.US,D,20170308,000000,64.05,65.1441,62.4071,63.63,8876.0000026628,0
+POLA.US,D,20170309,000000,63.77,63.889,62.37,62.51,7949.5714309563,0
+POLA.US,D,20170310,000000,62.65,65.66,61.9101,62.2811,10039.571431583,0
+POLA.US,D,20170313,000000,63.21,65.45,62.58,65.1,10713.000003214,0
+POLA.US,D,20170314,000000,65.52,65.52,63.21,63.35,8928.2857169642,0
+POLA.US,D,20170315,000000,62.93,63.35,57.82,59.43,37817.000011345,0
+POLA.US,D,20170316,000000,59.5,60.7733,56.77,56.77,40034.571440582,0
+POLA.US,D,20170317,000000,56.56,57.68,52.5,53.48,47595.428585707,0
+POLA.US,D,20170320,000000,53.9,59.15,53.55,56,42879.857155721,0
+POLA.US,D,20170321,000000,57.12,57.6793,53.97,57.12,31126.428580767,0
+POLA.US,D,20170322,000000,56.91,57.19,54.6,56.7,19232.571434341,0
+POLA.US,D,20170323,000000,56.35,57.26,55.37,55.79,23642.714292807,0
+POLA.US,D,20170324,000000,55.65,57.47,54.88,56.91,19000.571434272,0
+POLA.US,D,20170327,000000,56.77,57.75,55.65,57.54,10802.000003241,0
+POLA.US,D,20170328,000000,57.19,57.47,56.35,57.26,3568.1428582133,0
+POLA.US,D,20170329,000000,56.84,57.33,56.2947,56.56,4267.7142869946,0
+POLA.US,D,20170330,000000,56.14,57.33,54.9507,56.56,5920.2857160618,0
+POLA.US,D,20170331,000000,56.42,58.1,56.3507,58.1,10792.857146095,0
+POLA.US,D,20170403,000000,57.82,60.2,57.4385,60.06,6110.5714304046,0
+POLA.US,D,20170404,000000,60.41,62.65,58.38,62.23,15918.000004775,0
+POLA.US,D,20170405,000000,61.6,62.93,61.6,62.44,11546.000003464,0
+POLA.US,D,20170406,000000,62.0872,62.79,61.285,62.51,13028.000003908,0
+POLA.US,D,20170407,000000,62.3,64.75,61.047,63.77,24103.857150088,0
+POLA.US,D,20170410,000000,64.26,64.26,61.25,61.39,2923.8571437343,0
+POLA.US,D,20170411,000000,61.32,61.95,60.69,61.6,2161.428572077,0
+POLA.US,D,20170412,000000,61.25,61.81,57.4,58.03,7123.8571449943,0
+POLA.US,D,20170413,000000,58.38,59.22,56,56.7,10932.285717565,0
+POLA.US,D,20170417,000000,55.93,56.6993,55.02,55.02,8268.7142881949,0
+POLA.US,D,20170418,000000,54.81,59.5,54.67,54.67,5708.2857159982,0
+POLA.US,D,20170419,000000,55.09,55.72,51.107,51.45,27978.714294108,0
+POLA.US,D,20170420,000000,52.36,53.9,51.1,53.55,12378.285717999,0
+POLA.US,D,20170421,000000,53.13,53.382,52.5,52.78,981.5714288659,0
+POLA.US,D,20170424,000000,52.92,53.34,51.17,51.38,8962.2857169744,0
+POLA.US,D,20170425,000000,50.89,53.2,43.26,44.8,47691.285728593,0
+POLA.US,D,20170426,000000,45.92,47.04,38.57,40.53,52291.428587116,0
+POLA.US,D,20170427,000000,39.55,41.23,36.12,39.2,65133.00001954,0
+POLA.US,D,20170428,000000,34.37,38.5,30.45,37.31,124367.00003731,0
+POLA.US,D,20170501,000000,37.8,41.09,35.84,40.95,45176.000013553,0
+POLA.US,D,20170502,000000,40.88,40.95,38.85,39.76,16013.428576233,0
+POLA.US,D,20170503,000000,39.41,41.9391,38.185,40.88,30862.428580687,0
+POLA.US,D,20170504,000000,40.6,40.7057,37.4199,38.36,17510.714290968,0
+POLA.US,D,20170505,000000,38.5,40.6,36.75,37.17,15568.428576099,0
+POLA.US,D,20170508,000000,36.89,36.89,34.51,36.19,14556.571432938,0
+POLA.US,D,20170509,000000,35.91,36.75,35.42,35.91,7569.2857165565,0
+POLA.US,D,20170510,000000,35.91,35.91,33.7169,34.5401,15422.714290341,0
+POLA.US,D,20170511,000000,35.49,35.49,33.95,34.65,5519.7142873702,0
+POLA.US,D,20170512,000000,34.65,34.93,34.1425,34.37,7591.5714308489,0
+POLA.US,D,20170515,000000,33.88,34.552,33.67,33.74,7415.714287939,0
+POLA.US,D,20170516,000000,33.74,34.23,33.32,33.32,19306.285720078,0
+POLA.US,D,20170517,000000,33.32,33.88,32.9,33.32,8454.4285739649,0
+POLA.US,D,20170518,000000,33.6,33.6,32.27,32.76,7063.4285735476,0
+POLA.US,D,20170519,000000,32.76,33.74,32.6998,33.39,16276.142862026,0
+POLA.US,D,20170522,000000,33.6,34.93,32.97,33.5055,7705.2857165973,0
+POLA.US,D,20170523,000000,33.32,37.8,33.32,36.19,51783.000015535,0
+POLA.US,D,20170524,000000,37.1,37.45,33.6,37.1,47664.000014299,0
+POLA.US,D,20170525,000000,37.45,38.591,36.05,36.4,21445.285720719,0
+POLA.US,D,20170526,000000,36.68,37.45,35.56,36.82,21201.285720646,0
+POLA.US,D,20170530,000000,37.1,37.59,35.77,36.05,7252.4285736043,0
+POLA.US,D,20170531,000000,35.84,36.75,35.1456,36.12,10585.285717461,0
+POLA.US,D,20170601,000000,36.19,38.99,36.092,36.19,28291.285722773,0
+POLA.US,D,20170602,000000,36.12,37.3807,35.7,36.61,11139.285717628,0
+POLA.US,D,20170605,000000,36.61,37.1,35.98,36.47,6620.4285734147,0
+POLA.US,D,20170606,000000,36.75,36.75,36.05,36.12,5295.8571444459,0
+POLA.US,D,20170607,000000,36.12,37.1861,35.7,36.26,6083.5714303965,0
+POLA.US,D,20170608,000000,36.26,36.4,35.35,35.77,4127.8571440955,0
+POLA.US,D,20170609,000000,36.2292,37.1,31.5,34.02,30728.000009218,0
+POLA.US,D,20170612,000000,34.23,34.51,33.39,34.02,2624.7142865017,0
+POLA.US,D,20170613,000000,34.02,34.405,32.2,33.88,11007.428574731,0
+POLA.US,D,20170614,000000,33.39,35,32.55,34.51,6666.5714305714,0
+POLA.US,D,20170615,000000,33.88,34.839,33.117,33.74,7210.2857164488,0
+POLA.US,D,20170616,000000,34.02,34.3,32.41,32.48,6594.5714305498,0
+POLA.US,D,20170619,000000,32.55,33.6,32.2,32.76,20019.857148863,0
+POLA.US,D,20170620,000000,32.55,34.3,32.55,33.88,2371.0000007113,0
+POLA.US,D,20170621,000000,33.74,35.07,33.649,35,5236.5714301424,0
+POLA.US,D,20170622,000000,34.93,35.7,34.51,34.93,2525.2857150433,0
+POLA.US,D,20170623,000000,35,35.35,34.216,35.07,2803.0000008409,0
+POLA.US,D,20170626,000000,35.42,35.7,33.677,34.58,3950.1428583279,0
+POLA.US,D,20170627,000000,34.65,34.93,34.09,34.44,3097.0000009291,0
+POLA.US,D,20170628,000000,34.8978,35.7,34.44,35.07,11271.142860524,0
+POLA.US,D,20170629,000000,35.28,37.52,35.28,36.61,10878.142860406,0
+POLA.US,D,20170630,000000,37.24,38.01,35.77,37.17,7524.8571451146,0
+POLA.US,D,20170703,000000,37.52,37.73,35.91,37.1,2942.5714294542,0
+POLA.US,D,20170705,000000,37.38,37.8,36.05,37.59,4477.4285727718,0
+POLA.US,D,20170706,000000,38.29,38.29,36.75,37.17,9262.4285742073,0
+POLA.US,D,20170707,000000,36.89,38.29,36.68,38.22,7891.7142880818,0
+POLA.US,D,20170710,000000,37.94,38.85,37.1,38.85,10585.000003176,0
+POLA.US,D,20170711,000000,39.2,39.263,36.7507,37.66,7064.0000021192,0
+POLA.US,D,20170712,000000,37.73,38.5,37.31,37.8,9714.0000029142,0
+POLA.US,D,20170713,000000,38.36,39.06,37.905,38.22,9766.2857172156,0
+POLA.US,D,20170714,000000,38.5,43.68,38.5,43.12,52230.857158526,0
+POLA.US,D,20170717,000000,44.94,45.78,42.77,43.19,32071.857152479,0
+POLA.US,D,20170718,000000,43.54,43.54,41.3,41.37,13419.571432597,0
+POLA.US,D,20170719,000000,41.37,41.51,39.557,40.32,6624.4285734159,0
+POLA.US,D,20170720,000000,40.6,41.72,40.6,41.51,4637.0000013911,0
+POLA.US,D,20170721,000000,41.93,42.35,40.95,42.28,5898.2857160552,0
+POLA.US,D,20170724,000000,42.42,42.49,40.25,40.88,7713.1428594568,0
+POLA.US,D,20170725,000000,41.37,41.44,40.25,40.95,5540.000001662,0
+POLA.US,D,20170726,000000,40.2976,40.859,39.55,39.62,3478.571429615,0
+POLA.US,D,20170727,000000,39.62,41.2531,38.01,38.5,6670.000002001,0
+POLA.US,D,20170728,000000,38.78,38.78,35.77,36.12,10875.85714612,0
+POLA.US,D,20170731,000000,35.91,37.38,35.7,36.75,11023.000003307,0
+POLA.US,D,20170801,000000,37.52,37.52,33.25,33.74,37880.428582793,0
+POLA.US,D,20170802,000000,33.95,35.1029,33.25,33.46,6810.8571449004,0
+POLA.US,D,20170803,000000,33.04,33.95,31.85,33.6,12982.428575323,0
+POLA.US,D,20170804,000000,33.81,34.16,33.39,33.53,4372.0000013116,0
+POLA.US,D,20170807,000000,33.6,35,33.39,34.72,8818.0000026454,0
+POLA.US,D,20170808,000000,34.72,35.2933,32.97,33.11,11180.571431926,0
+POLA.US,D,20170809,000000,30.8,32.76,28.84,30.52,33012.285724189,0
+POLA.US,D,20170810,000000,30.45,31.6876,30.1392,31.43,14396.857147176,0
+POLA.US,D,20170811,000000,31.08,31.22,29.6807,30.31,9016.2857169906,0
+POLA.US,D,20170814,000000,30.1,30.59,29.4,29.47,5915.2857160603,0
+POLA.US,D,20170815,000000,29.4,29.89,28.91,29.89,6050.7142875295,0
+POLA.US,D,20170816,000000,29.799,30.59,29.568,30.31,3750.7142868395,0
+POLA.US,D,20170817,000000,30.1,30.1,29.4,29.82,3973.2857154777,0
+POLA.US,D,20170818,000000,29.6065,29.75,28.91,29.295,4593.7142870924,0
+POLA.US,D,20170821,000000,29.4,29.96,29.0864,29.82,3625.714286802,0
+POLA.US,D,20170822,000000,29.68,30.52,29.5848,30.52,1528.0000004584,0
+POLA.US,D,20170823,000000,30.1,30.24,29.4,30.1,3316.2857152806,0
+POLA.US,D,20170824,000000,29.96,31.36,29.813,31.36,4119.1428583786,0
+POLA.US,D,20170825,000000,31.15,34.23,30.45,34.23,6489.8571448041,0
+POLA.US,D,20170828,000000,34.09,34.09,31.71,32.06,3922.2857154624,0
+POLA.US,D,20170829,000000,31.7114,31.99,31.01,31.15,3062.0000009186,0
+POLA.US,D,20170830,000000,31.4293,31.955,31.066,31.5,4725.1428585604,0
+POLA.US,D,20170831,000000,32.2,33.3998,32.13,32.55,4595.8571442359,0
+POLA.US,D,20170901,000000,32.41,34.09,32.41,32.97,3879.2857154495,0
+POLA.US,D,20170905,000000,33.18,33.95,32.7607,33.32,1213.1428575068,0
+POLA.US,D,20170906,000000,33.25,33.25,31.64,32.13,5796.2857160246,0
+POLA.US,D,20170907,000000,32.3015,32.62,31.1955,31.43,2713.4285722426,0
+POLA.US,D,20170908,000000,31.64,33.32,31.64,32.55,4019.0000012057,0
+POLA.US,D,20170911,000000,32.62,34.23,32.34,32.9,2639.4285722204,0
+POLA.US,D,20170912,000000,32.9,34.58,32.9,34.3,2331.1428578422,0
+POLA.US,D,20170913,000000,34.65,34.93,34.23,34.58,2724.285715103,0
+POLA.US,D,20170914,000000,34.58,34.58,32.55,32.83,4570.1428585139,0
+POLA.US,D,20170915,000000,32.9,33.39,31.22,31.64,5350.000001605,0
+POLA.US,D,20170918,000000,31.57,31.99,30.45,31.22,6917.7142877896,0
+POLA.US,D,20170919,000000,31.43,32.5948,31.01,31.71,3661.5714296699,0
+POLA.US,D,20170920,000000,31.92,33.6,31.85,33.53,2816.4285722735,0
+POLA.US,D,20170921,000000,32.9,32.9,31.85,32.2,5060.7142872325,0
+POLA.US,D,20170922,000000,32.2,32.648,31.325,31.85,6362.0000019086,0
+POLA.US,D,20170925,000000,31.71,32.48,31.71,32.27,3972.0000011916,0
+POLA.US,D,20170926,000000,32.55,33.9493,32.48,33.32,3198.4285723881,0
+POLA.US,D,20170927,000000,32.9,33.9164,32.7628,32.97,5288.0000015864,0
+POLA.US,D,20170928,000000,32.9056,33.25,32.69,33.18,1193.5714289295,0
+POLA.US,D,20170929,000000,32.97,33.53,32.97,33.53,1676.5714290744,0
+POLA.US,D,20171002,000000,33.0386,33.2178,32.8258,33.18,2976.5714294644,0
+POLA.US,D,20171003,000000,33.0064,34.3,32.55,34.02,5938.571430353,0
+POLA.US,D,20171004,000000,33.6,37.863,33.6,36.75,17721.714291031,0
+POLA.US,D,20171005,000000,37.31,37.3702,36.1907,36.96,7410.7142879375,0
+POLA.US,D,20171006,000000,37.24,37.24,36.5099,37.03,4051.2857155011,0
+POLA.US,D,20171009,000000,38.0093,38.43,36.8305,37.94,5301.428573019,0
+POLA.US,D,20171010,000000,38.08,38.6568,37.24,37.66,7184.4285735839,0
+POLA.US,D,20171011,000000,37.94,37.94,36.75,37.17,3771.7142868458,0
+POLA.US,D,20171012,000000,41.79,44.443,40.81,42.07,51424.857158285,0
+POLA.US,D,20171013,000000,42.7,43.26,40.95,40.95,11126.000003338,0
+POLA.US,D,20171016,000000,41.23,41.5793,37.1812,37.38,14720.714290131,0
+POLA.US,D,20171017,000000,37.73,38.8577,36.75,36.89,9757.7142886416,0
+POLA.US,D,20171018,000000,37.24,38.08,37.1,37.73,3701.8571439677,0
+POLA.US,D,20171019,000000,38.08,38.78,36.47,37.24,4743.1428585658,0
+POLA.US,D,20171020,000000,37.1,38.5224,36.89,37.94,3404.1428581641,0
+POLA.US,D,20171023,000000,37.87,37.87,36.645,36.75,2362.0000007086,0
+POLA.US,D,20171024,000000,37.66,38.01,36.68,37.45,4033.1428583528,0
+POLA.US,D,20171025,000000,38.15,38.64,36.33,37.1,2493.2857150337,0
+POLA.US,D,20171026,000000,37.52,38.43,37.31,37.8,2764.8571436866,0
+POLA.US,D,20171027,000000,37.3436,38.15,37.3107,38.15,1828.57142912,0
+POLA.US,D,20171030,000000,39.41,39.62,37.66,37.73,1753.4285719546,0
+POLA.US,D,20171031,000000,37.66,38.43,36.75,36.89,7261.7142878928,0
+POLA.US,D,20171101,000000,36.61,37.6488,35,35.07,4932.857144337,0
+POLA.US,D,20171102,000000,36.33,36.4,35,35.6293,3623.4285725156,0
+POLA.US,D,20171103,000000,36.26,36.75,35.56,36.19,3791.8571439947,0
+POLA.US,D,20171106,000000,36.4,37.03,35.9548,36.54,5375.4285730412,0
+POLA.US,D,20171107,000000,31.5,32.13,29.75,31.15,43738.571441693,0
+POLA.US,D,20171108,000000,32.06,32.06,30.59,31.64,4511.0000013533,0
+POLA.US,D,20171109,000000,31.5,31.5,30.45,31.43,3119.4285723644,0
+POLA.US,D,20171110,000000,32.06,33.39,31.3187,33.32,13238.142861114,0
+POLA.US,D,20171113,000000,32.9,33.46,32.207,33.39,5876.8571446202,0
+POLA.US,D,20171114,000000,33.53,34.37,33.25,34.02,14925.714290192,0
+POLA.US,D,20171115,000000,33.95,36.12,33.677,35,7754.0000023262,0
+POLA.US,D,20171116,000000,34.93,36.47,34.72,36.47,7861.2857166441,0
+POLA.US,D,20171117,000000,35.84,36.2873,34.9384,35.35,6006.8571446592,0
+POLA.US,D,20171120,000000,35.21,37.688,35,36.68,5990.1428589399,0
+POLA.US,D,20171121,000000,36.4,37.66,35.7042,36.96,7705.2857165973,0
+POLA.US,D,20171122,000000,36.54,37.66,36.54,37.66,2777.8571436905,0
+POLA.US,D,20171124,000000,37.24,37.73,36.4798,37.73,4605.8571442389,0
+POLA.US,D,20171127,000000,38.29,38.29,36.2894,37.17,3698.8571439668,0
+POLA.US,D,20171128,000000,36.75,37.1,35.0924,35.56,3462.857143896,0
+POLA.US,D,20171129,000000,35.14,36.3678,35.007,35.42,3123.2857152227,0
+POLA.US,D,20171130,000000,35.7,35.7,34.4407,35,2424.8571435846,0
+POLA.US,D,20171201,000000,34.72,34.86,33.3207,34.86,4485.5714299171,0
+POLA.US,D,20171204,000000,34.86,34.86,33.32,33.53,4098.571429801,0
+POLA.US,D,20171205,000000,34.02,35.28,33.46,35.28,3340.000001002,0
+POLA.US,D,20171206,000000,35,38.073,33.81,36.47,3562.1428582115,0
+POLA.US,D,20171207,000000,36.47,41.86,36.33,37.52,19890.14286311,0
+POLA.US,D,20171208,000000,37.968,37.968,34.02,34.51,8387.5714310877,0
+POLA.US,D,20171211,000000,35.2009,35.84,34.09,35.14,4567.8571442275,0
+POLA.US,D,20171212,000000,34.37,36.05,33.81,34.02,4212.857144121,0
+POLA.US,D,20171213,000000,34.09,35.7,33.607,35,2124.285714923,0
+POLA.US,D,20171214,000000,34.79,35.98,34.72,35.28,1340.4285718307,0
+POLA.US,D,20171215,000000,34.16,35.28,34.16,35,1729.5714290903,0
+POLA.US,D,20171218,000000,34.5492,35.63,34.44,35.07,1731.428571948,0
+POLA.US,D,20171219,000000,35.28,37.7552,34.7984,35.91,3963.1428583318,0
+POLA.US,D,20171220,000000,36.05,36.694,34.811,36.26,1532.0000004596,0
+POLA.US,D,20171221,000000,36.33,36.47,34.65,34.72,6429.5714305003,0
+POLA.US,D,20171222,000000,34.79,35.77,34.79,35.77,681.1428573472,0
+POLA.US,D,20171226,000000,35.56,39.2,34.44,34.44,20771.000006231,0
+POLA.US,D,20171227,000000,35,37.7965,34.37,34.86,8211.2857167491,0
+POLA.US,D,20171228,000000,35.084,35.84,34.79,35.112,3671.8571439587,0
+POLA.US,D,20171229,000000,34.79,35.7,34.44,35.07,4024.0000012072,0
+POLA.US,D,20180102,000000,35.21,35.7,35.14,35.14,1818.2857148312,0
+POLA.US,D,20180103,000000,35.14,36.54,34.44,34.72,3557.4285724958,0
+POLA.US,D,20180104,000000,34.7228,35.14,34.44,35.14,3134.285715226,0
+POLA.US,D,20180105,000000,35.35,35.7,35.07,35.21,659.1428573406,0
+POLA.US,D,20180108,000000,35.5775,36.54,35.21,35.84,4433.8571441873,0
+POLA.US,D,20180109,000000,35.735,36.12,35.63,35.77,4602.4285728093,0
+POLA.US,D,20180110,000000,35.7,36.183,35.42,35.42,1750.2857148108,0
+POLA.US,D,20180111,000000,35.63,35.63,35.07,35.28,2596.5714293504,0
+POLA.US,D,20180112,000000,35.07,35.7,33.6,34.23,5620.5714302576,0
+POLA.US,D,20180116,000000,34.44,35.98,34.3,34.3,7652.1428594385,0
+POLA.US,D,20180117,000000,34.5863,34.93,34.51,34.51,2023.0000006069,0
+POLA.US,D,20180118,000000,34.37,35.0385,33.6,33.67,1172.4285717803,0
+POLA.US,D,20180119,000000,34.713,34.713,33.74,33.74,976.2857145786,0
+POLA.US,D,20180122,000000,34.23,34.37,33.67,33.95,723.2857145027,0
+POLA.US,D,20180123,000000,33.67,33.88,33.32,33.6,2281.1428578272,0
+POLA.US,D,20180124,000000,33.32,33.4565,32.207,33.04,2743.2857151087,0
+POLA.US,D,20180125,000000,32.928,33.425,32.2,32.2,2085.1428577684,0
+POLA.US,D,20180126,000000,31.99,32.9,31.99,32.9,937.8571431385,0
+POLA.US,D,20180129,000000,32.76,33.3564,32.69,32.795,531.428571588,0
+POLA.US,D,20180130,000000,32.48,32.55,29.96,31.15,6094.285716114,0
+POLA.US,D,20180131,000000,31.5,32.095,30.73,31.22,2369.0000007107,0
+POLA.US,D,20180201,000000,31.1507,31.29,29.82,30.1,2830.7142865635,0
+POLA.US,D,20180202,000000,29.75,30.485,29.3195,30.485,3843.0000011529,0
+POLA.US,D,20180205,000000,29.61,30.52,29.057,29.057,1005.4285717302,0
+POLA.US,D,20180206,000000,29.4,30.17,28.35,29.995,7593.5714308495,0
+POLA.US,D,20180207,000000,29.75,30.1,29.75,30.1,1178.8571432108,0
+POLA.US,D,20180208,000000,30.38,31.8248,30.31,31.8248,1213.8571432213,0
+POLA.US,D,20180209,000000,29.4,31.92,29.4,29.4,1882.4285719933,0
+POLA.US,D,20180212,000000,30.38,32.55,30.38,30.94,1117.142857478,0
+POLA.US,D,20180213,000000,31.5,32.13,31.5,32.13,101.5714286019,0
+POLA.US,D,20180214,000000,31.99,31.99,29.61,30.66,984.7142860097,0
+POLA.US,D,20180215,000000,31.0247,31.1598,29.827,30.1,1982.4285720233,0
+POLA.US,D,20180216,000000,30.52,31.43,30.52,31.255,355.4285715352,0
+POLA.US,D,20180220,000000,31.15,31.6428,29.96,30.94,863.5714288305,0
+POLA.US,D,20180221,000000,30.59,31.22,30.1,30.87,521.0000001563,0
+POLA.US,D,20180222,000000,30.59,30.9645,29.5995,30.1,1154.1428574891,0
+POLA.US,D,20180223,000000,30.45,31.15,30.45,31.01,529.8571430161,0
+POLA.US,D,20180226,000000,30.87,31.43,29.68,29.68,783.1428573778,0
+POLA.US,D,20180227,000000,29.33,30.45,29.12,29.47,1617.4285719138,0
+POLA.US,D,20180228,000000,29.736,29.75,29.19,29.19,814.0000002442,0
+POLA.US,D,20180301,000000,29.75,29.75,28.7,29.05,1546.0000004638,0
+POLA.US,D,20180302,000000,28.98,30.8,28.98,30.45,1661.5714290699,0
+POLA.US,D,20180305,000000,30.8,31.43,29.2026,30.38,934.0000002802,0
+POLA.US,D,20180306,000000,30.73,30.73,29.47,29.54,1187.2857146419,0
+POLA.US,D,20180307,000000,29.54,30.17,29.47,29.54,1055.5714288881,0
+POLA.US,D,20180308,000000,29.82,30.345,29.61,29.89,2444.4285721619,0
+POLA.US,D,20180309,000000,29.75,32.48,28.07,31.29,10113.714288748,0
+POLA.US,D,20180312,000000,31.78,34.895,31.5945,34.3,7635.714288005,0
+POLA.US,D,20180313,000000,35,35,33.327,33.88,3880.2857154498,0
+POLA.US,D,20180314,000000,33.74,33.81,31.99,32.41,5291.2857158731,0
+POLA.US,D,20180315,000000,31.85,34.3238,31.85,33.74,9048.2857170002,0
+POLA.US,D,20180316,000000,33.6,34.5821,32.62,32.97,4887.0000014661,0
+POLA.US,D,20180319,000000,32.6214,33.81,32.55,32.97,1571.1428576142,0
+POLA.US,D,20180320,000000,32.62,33.46,31.85,33.46,5335.8571444579,0
+POLA.US,D,20180321,000000,33.6,34.3,33.6,33.67,1429.4285718574,0
+POLA.US,D,20180322,000000,33.74,33.95,33.32,33.32,1843.5714291245,0
+POLA.US,D,20180323,000000,33.25,34.86,32.97,34.86,6671.0000020013,0
+POLA.US,D,20180326,000000,34.86,36.6142,34.86,36.12,9658.0000028974,0
+POLA.US,D,20180327,000000,35.9086,36.8375,35.357,35.91,4848.4285728831,0
+POLA.US,D,20180328,000000,36.19,36.344,33.81,34.51,2433.7142864444,0
+POLA.US,D,20180329,000000,35.28,35.28,34.5681,34.9391,737.0000002211,0
+POLA.US,D,20180402,000000,34.65,36.4,34.65,35.63,835.0000002505,0
+POLA.US,D,20180403,000000,35.42,35.7,34.734,35.35,1336.5714289724,0
+POLA.US,D,20180404,000000,35.35,35.35,34.09,34.65,1059.2857146035,0
+POLA.US,D,20180405,000000,35.14,36.2145,35.07,35.07,2837.4285722798,0
+POLA.US,D,20180406,000000,35.273,36.3062,35,35.1736,928.0000002784,0
+POLA.US,D,20180409,000000,35.973,37.66,35.5593,36.75,6339.2857161875,0
+POLA.US,D,20180410,000000,36.05,37.66,35.91,37.38,3911.5714297449,0
+POLA.US,D,20180411,000000,41.37,41.72,36.82,41.37,11984.000003595,0
+POLA.US,D,20180412,000000,41.16,43.4,40.7211,43.0493,8591.1428597202,0
+POLA.US,D,20180413,000000,43.05,44.31,42.42,42.42,6968.4285735191,0
+POLA.US,D,20180416,000000,42.42,42.7,41.02,42.49,1859.8571434151,0
+POLA.US,D,20180417,000000,43.085,44.4318,42.56,43.5386,4437.7142870456,0
+POLA.US,D,20180418,000000,43.75,44.8084,42.4424,44.17,6596.7142876933,0
+POLA.US,D,20180419,000000,44.2561,44.2561,43.19,43.61,722.5714287882,0
+POLA.US,D,20180420,000000,43.5393,44.1,43.484,43.8382,1664.7142862137,0
+POLA.US,D,20180423,000000,43.75,43.8207,42.5054,42.5054,1473.2857147277,0
+POLA.US,D,20180424,000000,42.35,42.805,42,42.07,2192.7142863721,0
+POLA.US,D,20180425,000000,42.7,43.715,42.14,43.26,938.1428574243,0
+POLA.US,D,20180426,000000,42.91,44.1,42.665,43.89,1457.2857147229,0
+POLA.US,D,20180427,000000,44.1,44.1,42.2828,43.33,540.2857144478,0
+POLA.US,D,20180430,000000,43.4,43.4,40.25,41.65,2159.4285720764,0
+POLA.US,D,20180501,000000,40.635,42.805,40.635,42.21,2756.4285722555,0
+POLA.US,D,20180502,000000,43.323,43.4,41.02,43.4,2519.2857150415,0
+POLA.US,D,20180503,000000,43.4,43.4,42.2121,42.77,1108.0000003324,0
+POLA.US,D,20180504,000000,41.727,43.19,41.727,42,1604.5714290528,0
+POLA.US,D,20180507,000000,42,43.89,41.65,41.65,2157.7142863616,0
+POLA.US,D,20180508,000000,41.3,43.47,41.02,41.72,1484.1428575881,0
+POLA.US,D,20180509,000000,43.26,43.26,42.49,42.84,540.2857144478,0
+POLA.US,D,20180510,000000,42.7959,42.84,41.1796,41.1796,2575.5714293441,0
+POLA.US,D,20180511,000000,41.79,43.3314,41.65,42.28,3677.8571439605,0
+POLA.US,D,20180514,000000,43.26,43.33,41.5156,42.49,5747.0000017241,0
+POLA.US,D,20180515,000000,43.4,43.4,41.0382,42.14,5255.714287291,0
+POLA.US,D,20180516,000000,42.56,43.05,42.21,42.56,3874.4285725909,0
+POLA.US,D,20180517,000000,42.49,44.562,41.993,44.38,7724.1428594601,0
+POLA.US,D,20180518,000000,44.31,47.95,43.96,45.43,22739.000006822,0
+POLA.US,D,20180521,000000,46.06,46.06,43.47,44.1273,2900.7142865845,0
+POLA.US,D,20180522,000000,44.73,44.73,42.707,44.52,2057.0000006171,0
+POLA.US,D,20180523,000000,43.82,43.82,41.23,42.63,1697.7142862236,0
+POLA.US,D,20180524,000000,42.7,42.7,42.35,42.686,333.4285715286,0
+POLA.US,D,20180525,000000,41.762,42.6062,41.762,42.6062,371.2857143971,0
+POLA.US,D,20180529,000000,42.21,44.723,41.6507,43.4,3073.0000009219,0
+POLA.US,D,20180530,000000,43.8438,45.08,42.35,42.35,3121.2857152221,0
+POLA.US,D,20180531,000000,42.07,44.17,42.07,43.61,1523.7142861714,0
+POLA.US,D,20180601,000000,43.82,43.82,42.42,43.61,1858.8571434148,0
+POLA.US,D,20180604,000000,43.96,43.96,43.05,43.05,150.000000045,0
+POLA.US,D,20180605,000000,43.4,43.4,42.5404,43.33,560.1428573109,0
+POLA.US,D,20180606,000000,42.98,43.26,42.14,42.14,410.4285715517,0
+POLA.US,D,20180607,000000,42.77,47.6,42.77,43.54,31906.714295286,0
+POLA.US,D,20180608,000000,43.47,45.22,42.77,42.98,1601.1428576232,0
+POLA.US,D,20180611,000000,43.211,44.485,43.1907,43.89,1525.2857147433,0
+POLA.US,D,20180612,000000,44.6341,45.262,44.6341,45.08,672.2857144874,0
+POLA.US,D,20180613,000000,45.08,45.08,44.45,44.52,2102.7142863451,0
+POLA.US,D,20180614,000000,44.03,44.6089,43.6345,43.6345,505.1428572944,0
+POLA.US,D,20180615,000000,44.03,44.1,42.077,42.84,2630.8571436464,0
+POLA.US,D,20180618,000000,43.05,44.24,43.05,44.03,403.4285715496,0
+POLA.US,D,20180619,000000,44.24,44.7006,43.75,44.45,822.2857145324,0
+POLA.US,D,20180620,000000,44.38,44.45,43.33,44.45,698.7142859239,0
+POLA.US,D,20180621,000000,43.75,44.73,43.75,44.59,249.4285715034,0
+POLA.US,D,20180622,000000,43.337,44.66,43.337,44.66,1078.7142860379,0
+POLA.US,D,20180625,000000,44.66,44.66,42.84,44.1,1822.1428576895,0
+POLA.US,D,20180626,000000,43.89,44.31,43.4,43.89,1734.8571433776,0
+POLA.US,D,20180627,000000,43.12,44.1854,42.63,44.1,954.5714288578,0
+POLA.US,D,20180628,000000,44.38,44.59,42.9688,43.47,1171.2857146371,0
+POLA.US,D,20180629,000000,43.82,44.1,40.88,42.77,2240.2857149578,0
+POLA.US,D,20180702,000000,42.14,42.84,41.44,42.14,1990.5714291686,0
+POLA.US,D,20180703,000000,42.14,42.84,42.14,42.84,261.2857143641,0
+POLA.US,D,20180705,000000,42.49,43.96,42.21,42.21,695.4285716372,0
+POLA.US,D,20180706,000000,43.05,43.743,42.77,43.05,420.1428572689,0
+POLA.US,D,20180709,000000,42.63,43.68,42.63,43.68,412.7142858381,0
+POLA.US,D,20180710,000000,43.4,43.4,42.77,42.77,203.5714286325,0
+POLA.US,D,20180711,000000,42.77,43.0507,42.7,42.7,532.2857144454,0
+POLA.US,D,20180712,000000,43.19,44.38,43.1389,44.38,1732.1428576625,0
+POLA.US,D,20180713,000000,44.0461,44.31,43.96,44.1,209.2857143485,0
+POLA.US,D,20180716,000000,44.1966,44.38,43.75,43.96,476.0000001428,0
+POLA.US,D,20180717,000000,44.73,44.73,44.1,44.1,201.7142857748,0
+POLA.US,D,20180718,000000,43.75,45.01,43.75,44.94,785.2857145213,0
+POLA.US,D,20180719,000000,44.87,45.01,43.82,43.82,521.428571585,0
+POLA.US,D,20180720,000000,44.1,44.8,44.1,44.73,293.2857143737,0
+POLA.US,D,20180724,000000,44.66,44.8,43.8207,44.73,576.7142858873,0
+POLA.US,D,20180725,000000,44.5739,44.5739,44.5739,44.5739,66.2857143056,0
+POLA.US,D,20180726,000000,44.2302,44.2302,42.91,42.91,901.2857145561,0
+POLA.US,D,20180727,000000,42.735,42.735,42.217,42.217,308.4285715211,0
+POLA.US,D,20180730,000000,43.7038,43.75,42.4214,43.7423,570.1428573139,0
+POLA.US,D,20180731,000000,42.5271,44.31,42.2093,42.21,762.0000002286,0
+POLA.US,D,20180801,000000,42.63,44.73,42.63,44.73,301.428571519,0
+POLA.US,D,20180802,000000,42.7224,44.73,42.7224,44.52,442.5714287042,0
+POLA.US,D,20180803,000000,44.52,44.8,42.91,44.45,954.4285717149,0
+POLA.US,D,20180806,000000,43.82,44.8,42.98,43.82,402.0000001206,0
+POLA.US,D,20180807,000000,43.05,44.065,42.91,43.05,852.1428573985,0
+POLA.US,D,20180808,000000,44.1056,44.1056,43.05,43.68,371.1428572542,0
+POLA.US,D,20180809,000000,43.68,44.8,43.1207,44.8,2615.8571436419,0
+POLA.US,D,20180810,000000,45.01,45.85,42.9219,44.94,9229.2857170545,0
+POLA.US,D,20180813,000000,45.5,46.55,45.1521,46.2,14941.428575911,0
+POLA.US,D,20180814,000000,46.2,46.3099,43.89,43.89,6490.7142876615,0
+POLA.US,D,20180815,000000,44.1707,44.8,44.17,44.17,1519.2857147415,0
+POLA.US,D,20180816,000000,43.68,44.66,43.68,44.24,3332.2857152854,0
+POLA.US,D,20180817,000000,43.89,44.17,43.61,43.61,1679.2857147895,0
+POLA.US,D,20180820,000000,43.54,44.66,43.54,43.61,1554.8571433236,0
+POLA.US,D,20180821,000000,44.03,44.45,43.47,43.75,949.4285717134,0
+POLA.US,D,20180822,000000,43.96,44.1,43.54,44.1,576.4285716015,0
+POLA.US,D,20180823,000000,43.82,45.01,43.75,45.01,610.4285716117,0
+POLA.US,D,20180824,000000,44.8,44.8,43.75,44.03,957.7142860016,0
+POLA.US,D,20180827,000000,43.9103,44.38,43.54,43.785,2214.5714292358,0
+POLA.US,D,20180828,000000,43.54,43.82,42.2107,42.84,2930.1428580219,0
+POLA.US,D,20180829,000000,42.63,43.33,41.727,43.33,967.8571431475,0
+POLA.US,D,20180830,000000,43.26,43.26,42.63,42.7,233.4285714986,0
+POLA.US,D,20180831,000000,42.84,43.4,42.266,43.4,1001.7142860148,0
+POLA.US,D,20180904,000000,43.4,43.4,42.4795,43.05,430.000000129,0
+POLA.US,D,20180905,000000,42.7,43.05,42.35,42.7,366.8571429672,0
+POLA.US,D,20180906,000000,42.42,42.42,40.9584,41.79,2741.428572251,0
+POLA.US,D,20180907,000000,42.1379,42.1379,41.5135,41.72,1555.0000004665,0
+POLA.US,D,20180910,000000,42,42,41.3,41.65,1590.5714290486,0
+POLA.US,D,20180911,000000,42,42,39.34,39.97,2011.428572032,0
+POLA.US,D,20180912,000000,40.0512,40.95,39.27,39.41,2422.1428578695,0
+POLA.US,D,20180913,000000,39.55,39.55,38.92,38.92,881.2857145501,0
+POLA.US,D,20180914,000000,38.71,40.6,38.71,39.34,1946.1428577267,0
+POLA.US,D,20180917,000000,39.83,39.83,38.99,38.99,485.4285715742,0
+POLA.US,D,20180918,000000,39.34,41.58,39.34,40.32,576.1428573157,0
+POLA.US,D,20180919,000000,40.81,41.16,38.29,38.5,2791.2857151231,0
+POLA.US,D,20180920,000000,39.34,39.34,35.6384,37.17,8703.8571454683,0
+POLA.US,D,20180921,000000,37.17,37.24,35.6748,37.24,2256.5714292484,0
+POLA.US,D,20180924,000000,37.24,37.24,36.05,36.05,699.4285716384,0
+POLA.US,D,20180925,000000,36.75,37.1,35.49,35.49,2518.8571436128,0
+POLA.US,D,20180926,000000,35.7,36.4322,35.7,36.4,1519.0000004557,0
+POLA.US,D,20180927,000000,36.4,36.4,35.8351,36.4,906.5714288434,0
+POLA.US,D,20180928,000000,35.8316,36.4,35.7889,35.84,798.0000002394,0
+POLA.US,D,20181001,000000,36.33,40.25,36.33,38.15,5846.0000017538,0
+POLA.US,D,20181002,000000,37.499,39.0124,37.499,38.71,672.2857144874,0
+POLA.US,D,20181003,000000,38.85,40.25,38.85,40.25,2602.4285722093,0
+POLA.US,D,20181004,000000,40.25,41.23,39.2035,40.25,3630.2857153748,0
+POLA.US,D,20181005,000000,40.04,40.1737,39.9,39.9903,447.4285715628,0
+POLA.US,D,20181008,000000,40.53,41.02,40.257,40.6,1964.8571434466,0
+POLA.US,D,20181009,000000,40.11,41.65,39.69,39.69,1151.8571432027,0
+POLA.US,D,20181010,000000,40.32,40.32,39.2,39.27,872.857143119,0
+POLA.US,D,20181011,000000,39.2,39.55,35,38.4286,2178.4285720821,0
+POLA.US,D,20181012,000000,37.59,38.5,37.1,37.6845,707.2857144979,0
+POLA.US,D,20181015,000000,37.45,39.55,36.4,37.87,9021.8571455637,0
+POLA.US,D,20181016,000000,38.08,39.9,37.66,39.9,816.7142859593,0
+POLA.US,D,20181017,000000,39.83,39.97,39.1307,39.9,876.7142859773,0
+POLA.US,D,20181018,000000,39.9,40.6,39.9,40.6,737.0000002211,0
+POLA.US,D,20181019,000000,40.4068,40.6,39.7481,40.6,149.5714286163,0
+POLA.US,D,20181022,000000,40.11,40.18,39.55,40.04,346.4285715325,0
+POLA.US,D,20181023,000000,39.69,41.79,38.7632,41.79,2087.4285720548,0
+POLA.US,D,20181024,000000,41.37,41.44,40.0407,40.11,1286.7142861003,0
+POLA.US,D,20181025,000000,40.11,40.11,39.27,39.69,898.4285716981,0
+POLA.US,D,20181026,000000,39.97,39.97,37.8,37.975,1854.4285719849,0
+POLA.US,D,20181029,000000,37.8,41.44,37.59,39.27,3991.7142869118,0
+POLA.US,D,20181030,000000,40.075,41.44,39.2294,41.23,4596.4285728075,0
+POLA.US,D,20181031,000000,41.09,41.3,39.1146,39.83,522.857143014,0
+POLA.US,D,20181101,000000,40.53,41.3,40.0449,41.23,774.5714288038,0
+POLA.US,D,20181102,000000,41.23,41.93,40.88,41.44,2983.8571437523,0
+POLA.US,D,20181105,000000,41.09,42,40.705,41.475,2568.8571436278,0
+POLA.US,D,20181106,000000,41.65,42.7,41.65,42.6181,2298.1428578323,0
+POLA.US,D,20181107,000000,42.7,42.7525,40.67,42.63,798.8571430968,0
+POLA.US,D,20181108,000000,41.23,42,40.8394,41.65,643.1428573358,0
+POLA.US,D,20181109,000000,41.37,42.42,40.4733,42,2885.71428658,0
+POLA.US,D,20181112,000000,41.51,42,40.957,41.93,4270.7142869955,0
+POLA.US,D,20181113,000000,41.72,43.05,41.72,42.84,4788.571430008,0
+POLA.US,D,20181114,000000,41.37,41.4057,37.38,37.989,5768.4285731591,0
+POLA.US,D,20181115,000000,37.7622,39.06,37.17,38.99,3052.0000009156,0
+POLA.US,D,20181116,000000,38.78,41.02,38.71,40.74,1736.5714290924,0
+POLA.US,D,20181119,000000,40.25,41.58,40.1681,40.46,873.2857145477,0
+POLA.US,D,20181120,000000,39.9,40.11,39.3722,39.97,715.5714287861,0
+POLA.US,D,20181121,000000,40.18,40.6,40.18,40.53,199.4285714884,0
+POLA.US,D,20181123,000000,40.53,41.65,40.0575,41.65,978.8571431508,0
+POLA.US,D,20181126,000000,40.46,40.88,40.46,40.6,1652.857143353,0
+POLA.US,D,20181127,000000,40.81,42,39.97,42,1394.0000004182,0
+POLA.US,D,20181128,000000,41.72,42.35,40.81,42.35,2944.0000008832,0
+POLA.US,D,20181129,000000,42.28,43.4,40.53,41.44,6107.5714304037,0
+POLA.US,D,20181130,000000,40.95,42,40.95,40.95,797.2857145249,0
+POLA.US,D,20181203,000000,41.51,42,41.09,42,1322.0000003966,0
+POLA.US,D,20181204,000000,41.51,41.58,39.235,39.235,2347.142857847,0
+POLA.US,D,20181206,000000,38.85,39.83,37.8,37.8,2253.4285721046,0
+POLA.US,D,20181207,000000,37.66,38.92,37.0223,37.0223,509.5714287243,0
+POLA.US,D,20181210,000000,37.03,37.8,36.05,37.8,1777.8571433905,0
+POLA.US,D,20181211,000000,37.8,37.8,36.05,36.75,2026.8571434652,0
+POLA.US,D,20181212,000000,37.1,37.1,36.26,36.26,2214.7142863787,0
+POLA.US,D,20181213,000000,37.03,37.1,36.4,36.68,1161.5714289199,0
+POLA.US,D,20181214,000000,36.1809,36.33,36.05,36.05,251.8571429327,0
+POLA.US,D,20181217,000000,35.9786,36.05,34.3,34.9664,3025.4285723362,0
+POLA.US,D,20181218,000000,35.0497,35.56,34.72,35.35,1086.1428574687,0
+POLA.US,D,20181219,000000,35.42,35.42,34.93,34.93,542.0000001626,0
+POLA.US,D,20181220,000000,34.51,35.21,33.39,34.79,3923.2857154627,0
+POLA.US,D,20181221,000000,34.44,34.636,32.725,33.18,3548.571429636,0
+POLA.US,D,20181224,000000,32.62,33.04,31.85,31.85,3704.4285725399,0
+POLA.US,D,20181226,000000,31.85,32.97,31.5,32.9,4735.8571442779,0
+POLA.US,D,20181227,000000,33.25,33.46,31.5,33.25,2298.2857149752,0
+POLA.US,D,20181228,000000,32.48,36.75,32.48,33.67,8540.4285739907,0
+POLA.US,D,20181231,000000,33.8107,34.3,33.46,33.81,3847.5714297257,0
+POLA.US,D,20190102,000000,33.67,35,33.67,35,16380.428576343,0
+POLA.US,D,20190103,000000,34.37,34.93,34.3,34.3,348.4285715331,0
+POLA.US,D,20190104,000000,34.02,35.3493,34.02,35.3493,1241.8571432297,0
+POLA.US,D,20190107,000000,34.79,35.35,34.79,35,482.5714287162,0
+POLA.US,D,20190108,000000,35.07,35.07,34.72,34.7865,420.1428572689,0
+POLA.US,D,20190109,000000,34.9902,34.9902,33.53,34.426,484.285714431,0
+POLA.US,D,20190110,000000,34.16,35,34.16,34.3,500.1428572929,0
+POLA.US,D,20190111,000000,34.5618,35,34.37,34.37,391.0000001173,0
+POLA.US,D,20190114,000000,34.72,35.525,34.02,34.65,1535.1428576034,0
+POLA.US,D,20190115,000000,34.9699,36.05,34.9699,35.5957,983.8571431523,0
+POLA.US,D,20190116,000000,35.7,36.4,35.7,35.7,754.1428573691,0
+POLA.US,D,20190117,000000,35.9492,36.4,34.65,34.72,1461.0000004383,0
+POLA.US,D,20190118,000000,34.6038,35.3311,34.6038,35.1631,287.142857229,0
+POLA.US,D,20190122,000000,35.14,35.3157,34.16,34.16,1207.2857146479,0
+POLA.US,D,20190123,000000,34.16,34.755,34.16,34.65,294.5714286598,0
+POLA.US,D,20190124,000000,34.93,34.93,34.4015,34.4015,212.5714286352,0
+POLA.US,D,20190125,000000,35.7,37.4493,35.14,35.42,3633.0000010899,0
+POLA.US,D,20190128,000000,35.63,36.05,35.14,35.35,1347.142857547,0
+POLA.US,D,20190129,000000,35.63,36.05,35.56,35.7259,1908.8571434298,0
+POLA.US,D,20190130,000000,35.91,35.91,35.07,35.14,921.8571431337,0
+POLA.US,D,20190131,000000,34.86,35.2863,34.65,34.79,1583.8571433323,0
+POLA.US,D,20190201,000000,35,35.63,34.3889,35.35,1632.857143347,0
+POLA.US,D,20190204,000000,34.86,35.35,34.58,34.58,948.2857145702,0
+POLA.US,D,20190205,000000,35.105,35.21,34.58,34.58,700.00000021,0
+POLA.US,D,20190206,000000,34.8236,34.8236,34.58,34.58,234.7142857847,0
+POLA.US,D,20190207,000000,34.65,34.65,34.23,34.3,1232.0000003696,0
+POLA.US,D,20190208,000000,34.51,34.65,34.3007,34.3147,546.5714287354,0
+POLA.US,D,20190211,000000,34.37,35.63,34.3,34.3,759.1428573706,0
+POLA.US,D,20190212,000000,34.44,34.44,33.95,34.02,986.1428574387,0
+POLA.US,D,20190213,000000,33.95,34.44,33.95,34.44,536.4285715895,0
+POLA.US,D,20190214,000000,33.95,34.79,33.95,34.09,7079.5714306953,0
+POLA.US,D,20190215,000000,34.1901,34.51,32.97,32.97,2856.2857151426,0
+POLA.US,D,20190219,000000,32.76,33.6,32.76,33.32,1029.7142860232,0
+POLA.US,D,20190220,000000,33.9829,34.5793,33.18,33.18,4301.1428584332,0
+POLA.US,D,20190221,000000,33.95,33.95,33.25,33.32,1220.000000366,0
+POLA.US,D,20190222,000000,33.74,33.74,33.25,33.25,591.5714287489,0
+POLA.US,D,20190225,000000,33.95,34.09,33.32,33.32,642.5714287642,0
+POLA.US,D,20190226,000000,33.25,33.25,33.11,33.11,484.7142858597,0
+POLA.US,D,20190227,000000,33.11,33.32,33.11,33.1576,1230.2857146548,0
+POLA.US,D,20190228,000000,33.5496,34.23,33.11,33.95,647.2857144799,0
+POLA.US,D,20190301,000000,34.44,35.245,33.18,33.39,1083.8571431823,0
+POLA.US,D,20190304,000000,34.16,34.16,33.11,33.18,732.5714287912,0
+POLA.US,D,20190305,000000,33.6,34.475,33.11,33.95,2579.8571436311,0
+POLA.US,D,20190306,000000,33.2654,33.46,33.18,33.25,1143.7142860574,0
+POLA.US,D,20190307,000000,33.18,35.7,33.11,34.79,12098.285717915,0
+POLA.US,D,20190308,000000,33.67,35.63,33.67,33.95,4612.857144241,0
+POLA.US,D,20190311,000000,33.95,35.35,33.6,35.07,1844.0000005532,0
+POLA.US,D,20190312,000000,34.51,36.4,34.51,36.4,3073.2857152077,0
+POLA.US,D,20190313,000000,35,36.4,35,35.7,1007.8571431595,0
+POLA.US,D,20190314,000000,35.42,35.77,34.16,34.16,3031.1428580522,0
+POLA.US,D,20190315,000000,34.3,36.05,34.16,35,3027.4285723368,0
+POLA.US,D,20190318,000000,35.35,36.4,35.35,35.49,1510.4285718817,0
+POLA.US,D,20190319,000000,36.05,36.4,35.21,35.91,1508.8571433098,0
+POLA.US,D,20190320,000000,35.9492,36.4,35.9492,36.05,234.4285714989,0
+POLA.US,D,20190321,000000,35.2128,35.7,33.88,35.42,468.0000001404,0
+POLA.US,D,20190322,000000,34.09,34.86,34.09,34.2608,331.8571429567,0
+POLA.US,D,20190325,000000,34.65,36.12,34.65,36.05,549.4285715934,0
+POLA.US,D,20190326,000000,36.4,36.4,34.79,35.77,8409.1428596656,0
+POLA.US,D,20190327,000000,36.4,36.75,33.18,33.257,9369.2857170965,0
+POLA.US,D,20190328,000000,33.8093,34.1117,33.11,33.11,2624.285715073,0
+POLA.US,D,20190329,000000,32.83,33.53,31.57,31.57,776.2857145186,0
+POLA.US,D,20190401,000000,32.55,35,31.927,35,4747.5714299957,0
+POLA.US,D,20190402,000000,34.58,34.9293,33.2955,33.39,1055.4285717452,0
+POLA.US,D,20190403,000000,34.3,34.3,33.25,33.81,1496.2857147346,0
+POLA.US,D,20190404,000000,33.81,34.8593,33.74,34.65,1121.2857146221,0
+POLA.US,D,20190405,000000,34.4155,34.4155,33.6,33.6,449.2857144205,0
+POLA.US,D,20190408,000000,33.6,33.81,33.11,33.2059,861.7142859728,0
+POLA.US,D,20190409,000000,33.74,33.74,33.0589,33.39,496.0000001488,0
+POLA.US,D,20190410,000000,33.39,34.72,32.55,32.55,890.4285716957,0
+POLA.US,D,20190411,000000,33.04,33.04,32.41,32.48,811.0000002433,0
+POLA.US,D,20190412,000000,32.34,32.97,32.34,32.69,440.7142858465,0
+POLA.US,D,20190415,000000,32.6207,33.18,31.99,32.13,1500.8571433074,0
+POLA.US,D,20190416,000000,31.85,32.9252,31.7093,32.1734,1004.0000003012,0
+POLA.US,D,20190417,000000,32.7348,33.3893,31.8766,31.99,1900.4285719987,0
+POLA.US,D,20190418,000000,33.18,33.25,32.0096,32.1104,1346.4285718325,0
+POLA.US,D,20190422,000000,32.48,32.62,32.48,32.62,213.1428572068,0
+POLA.US,D,20190423,000000,32.5591,32.69,32.5591,32.69,287.142857229,0
+POLA.US,D,20190424,000000,32.655,32.655,31.85,31.92,754.1428573691,0
+POLA.US,D,20190425,000000,32.2,32.62,31.64,32.62,1184.5714289268,0
+POLA.US,D,20190426,000000,32.55,32.55,30.1021,31.255,4912.2857157594,0
+POLA.US,D,20190429,000000,31.5,31.5,29.96,30.485,4756.4285728555,0
+POLA.US,D,20190430,000000,30.1,30.6488,30.1,30.4955,1050.000000315,0
+POLA.US,D,20190501,000000,30.387,30.52,30.24,30.24,791.428571666,0
+POLA.US,D,20190502,000000,30.506,30.59,30.1,30.31,2537.0000007611,0
+POLA.US,D,20190503,000000,30.1,31.01,30.1,31.01,2466.2857150256,0
+POLA.US,D,20190506,000000,30.1,30.24,30.1,30.1,601.5714287519,0
+POLA.US,D,20190507,000000,30.31,30.31,28.7,29.54,1038.7142860259,0
+POLA.US,D,20190508,000000,29.2838,29.3125,28.945,29.0507,1085.4285717542,0
+POLA.US,D,20190509,000000,29.33,29.4525,28.84,28.84,3594.0000010782,0
+POLA.US,D,20190510,000000,29.75,29.75,28.77,29.1893,4026.0000012078,0
+POLA.US,D,20190513,000000,28.91,29.75,28.7,29.75,2767.0000008301,0
+POLA.US,D,20190514,000000,29.82,30.0888,28.84,29.715,1196.4285717875,0
+POLA.US,D,20190515,000000,30.1,33.46,29.54,30.45,7739.4285737504,0
+POLA.US,D,20190516,000000,30.45,31.5,30.24,30.45,1411.5714289949,0
+POLA.US,D,20190517,000000,30.87,31.5,30.5165,30.8,2350.4285721337,0
+POLA.US,D,20190520,000000,30.8,31.15,30.1,30.1,1409.1428575656,0
+POLA.US,D,20190521,000000,30.94,30.94,29.26,29.26,266.4285715085,0
+POLA.US,D,20190522,000000,29.47,29.82,29.3629,29.82,284.285714371,0
+POLA.US,D,20190523,000000,29.82,30.3219,29.82,29.96,695.2857144943,0
+POLA.US,D,20190524,000000,31.01,33.0876,30.3135,32.2,2212.7142863781,0
+POLA.US,D,20190528,000000,31.57,31.57,29.96,30.1,1253.1428575188,0
+POLA.US,D,20190529,000000,30.1,30.1,30.03,30.1,796.4285716675,0
+POLA.US,D,20190530,000000,30.66,30.66,28.98,29.4,2567.5714293417,0
+POLA.US,D,20190531,000000,28.98,29.1032,28,28.35,4513.8571442113,0
+POLA.US,D,20190603,000000,28,28,27.65,27.72,2482.4285721733,0
+POLA.US,D,20190604,000000,27.6465,27.86,26.04,26.215,8279.7142881982,0
+POLA.US,D,20190605,000000,26.005,26.04,24.5,24.92,4599.1428585226,0
+POLA.US,D,20190606,000000,25.515,25.515,24.22,24.85,3061.428572347,0
+POLA.US,D,20190607,000000,24.85,24.85,24.15,24.85,1935.8571434379,0
+POLA.US,D,20190610,000000,24.36,26.25,24.36,24.6407,7447.0000022341,0
+POLA.US,D,20190611,000000,25.83,26.8233,25.06,25.55,2873.2857151477,0
+POLA.US,D,20190612,000000,26.88,26.88,26.46,26.46,194.7142857727,0
+POLA.US,D,20190613,000000,26.04,27.16,25.8993,26.67,3937.2857154669,0
+POLA.US,D,20190614,000000,26.6,27.3,26.2717,27.3,2427.142857871,0
+POLA.US,D,20190617,000000,27.65,30.73,27.65,29.4,6530.8571448164,0
+POLA.US,D,20190618,000000,29.54,30.1,28.42,29.47,3386.1428581587,0
+POLA.US,D,20190619,000000,29.12,29.68,28.14,28.14,119.0000000357,0
+POLA.US,D,20190620,000000,28,29.33,28,28.84,276.7142857973,0
+POLA.US,D,20190621,000000,29.4,29.4,27.86,28,2973.4285723206,0
+POLA.US,D,20190624,000000,27.72,28.07,27.615,28,1534.8571433176,0
+POLA.US,D,20190625,000000,28.56,28.56,28.07,28.07,1228.0000003684,0
+POLA.US,D,20190626,000000,28.3087,28.945,28.3087,28.945,504.1428572941,0
+POLA.US,D,20190627,000000,28.84,29.5141,28.84,28.84,776.1428573757,0
+POLA.US,D,20190628,000000,28.7,30.38,28.7,29.12,2788.0000008364,0
+POLA.US,D,20190701,000000,29.61,31.43,29.4777,30.03,2152.5714292172,0
+POLA.US,D,20190702,000000,30.45,31.2774,30.03,30.45,3128.1428580813,0
+POLA.US,D,20190703,000000,30.45,31.5,30.45,31.5,587.5714287477,0
+POLA.US,D,20190705,000000,31.5,31.99,30.59,31.85,3202.0000009606,0
+POLA.US,D,20190708,000000,32.34,32.9,30.87,32.83,3665.4285725282,0
+POLA.US,D,20190709,000000,32.62,32.83,31.15,32.2,2557.5714293387,0
+POLA.US,D,20190710,000000,31.92,33.11,31.92,33.11,1578.4285719021,0
+POLA.US,D,20190711,000000,32.83,32.83,31.43,32.277,827.2857145339,0
+POLA.US,D,20190712,000000,31.85,32.41,31.5,31.5,1009.4285717314,0
+POLA.US,D,20190715,000000,31.6925,31.85,31.5,31.815,642.2857144784,0
+POLA.US,D,20190716,000000,32.13,32.2,32.13,32.13,160.8571429054,0
+POLA.US,D,20190717,000000,31.92,31.92,30.45,31.57,3051.428572344,0
+POLA.US,D,20190718,000000,32.62,32.62,32.2,32.2,758.571428799,0
+POLA.US,D,20190723,000000,31.78,31.78,31.22,31.2473,476.2857144286,0
+POLA.US,D,20190724,000000,31.64,31.71,30.94,31.15,2931.8571437367,0
+POLA.US,D,20190725,000000,31.15,31.36,31.15,31.36,339.1428572446,0
+POLA.US,D,20190726,000000,31.57,31.85,31.15,31.36,496.2857144346,0
+POLA.US,D,20190729,000000,31.43,32.55,31.43,31.43,3518.8571439128,0
+POLA.US,D,20190730,000000,31.22,32.83,30.59,30.59,663.5714287705,0
+POLA.US,D,20190731,000000,30.45,32.2,27.51,30.87,1802.4285719693,0
+POLA.US,D,20190801,000000,30.1203,31.22,30.1203,30.24,562.1428573115,0
+POLA.US,D,20190802,000000,30.1,31.22,28.98,29.75,2313.7142864084,0
+POLA.US,D,20190805,000000,28.9037,29.7129,28.49,29.7129,2414.7142864387,0
+POLA.US,D,20190806,000000,29.05,29.4,28.49,29.4,1534.5714290318,0
+POLA.US,D,20190807,000000,28.1589,29.19,27.1551,29.19,623.8571430443,0
+POLA.US,D,20190808,000000,28.6846,29.75,27.51,29.6156,884.4285716939,0
+POLA.US,D,20190809,000000,28.63,28.63,27.0851,28.56,1645.4285719222,0
+POLA.US,D,20190812,000000,29.7437,35,27.2923,35,3901.7142868848,0
+POLA.US,D,20190813,000000,35,35,26.95,28,23439.571435603,0
+POLA.US,D,20190814,000000,27.79,27.79,24.85,25.27,3977.7142869076,0
+POLA.US,D,20190815,000000,26.6,27.3,23.17,23.835,6606.7142876963,0
+POLA.US,D,20190816,000000,25.55,25.69,24.15,25.2,3457.2857153229,0
+POLA.US,D,20190819,000000,25.34,26.32,23.1,23.1,4984.4285729239,0
+POLA.US,D,20190820,000000,23.03,27.3,23.03,23.8,2942.7142865971,0
+POLA.US,D,20190821,000000,23.87,24.591,22.75,23.1,6387.5714304877,0
+POLA.US,D,20190822,000000,22.75,23.415,22.47,22.61,8228.8571453258,0
+POLA.US,D,20190823,000000,23.66,23.87,22.4,22.54,11091.285717613,0
+POLA.US,D,20190826,000000,22.54,23.38,21.98,21.98,7609.2857165685,0
+POLA.US,D,20190827,000000,21.77,23.1,21.21,21.49,8497.5714311207,0
+POLA.US,D,20190828,000000,22.68,24.115,21.77,23.1,7079.7142878382,0
+POLA.US,D,20190829,000000,23.24,25.76,23.24,25.76,7969.8571452481,0
+POLA.US,D,20190830,000000,25.2,25.9,22.82,24.8045,2428.8571435858,0
+POLA.US,D,20190903,000000,24.01,24.7324,23.17,23.45,1165.714286064,0
+POLA.US,D,20190904,000000,23.66,24.5,23.59,24.2277,2866.5714294314,0
+POLA.US,D,20190905,000000,24.78,25.2,24.08,25.2,2417.5714292967,0
+POLA.US,D,20190906,000000,25.2,25.62,24.92,25.62,1803.7142862554,0
+POLA.US,D,20190909,000000,24.5,26.39,24.29,24.885,3149.5714295163,0
+POLA.US,D,20190910,000000,24.92,26.39,24.92,24.99,2291.2857149731,0
+POLA.US,D,20190911,000000,25.3463,26.39,25.34,25.69,1833.5714291215,0
+POLA.US,D,20190912,000000,25.7761,25.7761,25.27,25.69,206.5714286334,0
+POLA.US,D,20190913,000000,25.9,26.25,25.34,26.11,2210.2857149488,0
+POLA.US,D,20190916,000000,25.3799,25.9,25.27,25.445,1390.1428575599,0
+POLA.US,D,20190917,000000,25.55,26.04,24.92,25.55,3452.2857153214,0
+POLA.US,D,20190918,000000,25.4044,25.4044,24.15,25.34,1782.2857148204,0
+POLA.US,D,20190919,000000,24.78,25.55,23.38,23.94,4514.8571442116,0
+POLA.US,D,20190920,000000,24.08,24.5,21.49,22.12,6583.5714305465,0
+POLA.US,D,20190923,000000,22.96,22.96,21.84,22.295,8270.000002481,0
+POLA.US,D,20190924,000000,21.91,22.89,21.91,22.2824,3056.1428580597,0
+POLA.US,D,20190925,000000,22.05,22.05,21.4081,21.7,812.1428573865,0
+POLA.US,D,20190926,000000,21.77,21.8386,21.56,21.56,1131.2857146251,0
+POLA.US,D,20190927,000000,21.84,22.33,21.56,21.56,1837.4285719798,0
+POLA.US,D,20190930,000000,21.5453,22.4,21.4361,21.98,1571.2857147571,0
+POLA.US,D,20191001,000000,21.9156,21.98,21.63,21.7,2039.4285720404,0
+POLA.US,D,20191002,000000,21.7,21.7,21.35,21.35,2090.4285720557,0
+POLA.US,D,20191003,000000,21.63,23.45,20.51,21.28,22813.142863987,0
+POLA.US,D,20191004,000000,21,21.63,20.8537,21.21,1872.7142862761,0
+POLA.US,D,20191007,000000,21.6993,21.77,21,21,839.0000002517,0
+POLA.US,D,20191008,000000,21.5831,21.5831,21,21,230.8571429264,0
+POLA.US,D,20191009,000000,20.93,21.2135,19.6,20.51,4377.0000013131,0
+POLA.US,D,20191010,000000,20.16,21.35,20.09,21.28,2792.0000008376,0
+POLA.US,D,20191011,000000,21.49,22.9054,21.3815,21.707,2078.0000006234,0
+POLA.US,D,20191014,000000,21.63,21.63,20.657,20.79,1243.5714289445,0
+POLA.US,D,20191015,000000,21.35,21.35,20.86,20.86,364.285714395,0
+POLA.US,D,20191016,000000,20.93,21.0784,20.16,20.44,1071.5714288929,0
+POLA.US,D,20191017,000000,20.02,20.93,20.02,20.755,377.142857256,0
+POLA.US,D,20191018,000000,20.79,20.93,20.23,20.93,1987.0000005961,0
+POLA.US,D,20191021,000000,20.51,20.79,19.39,20.65,2287.5714292577,0
+POLA.US,D,20191022,000000,20.2713,21.28,20.2713,20.44,1846.8571434112,0
+POLA.US,D,20191023,000000,20.51,21,20.4442,21,847.8571431115,0
+POLA.US,D,20191024,000000,20.72,20.93,19.88,20.93,1419.1428575686,0
+POLA.US,D,20191025,000000,20.3616,20.86,20.16,20.23,2188.0000006564,0
+POLA.US,D,20191028,000000,19.46,20.23,19.46,19.88,1956.0000005868,0
+POLA.US,D,20191029,000000,19.7295,20.3,19.5482,19.88,1582.857143332,0
+POLA.US,D,20191030,000000,20.3,20.3,19.88,19.88,473.5714287135,0
+POLA.US,D,20191031,000000,20.23,20.86,20.16,20.51,220.2857143518,0
+POLA.US,D,20191101,000000,20.4554,20.4554,20.4554,20.4554,94.285714314,0
+POLA.US,D,20191104,000000,20.72,22.68,19.8408,21.49,11430.000003429,0
+POLA.US,D,20191105,000000,21.91,22.4595,21.14,21.14,5271.0000015813,0
+POLA.US,D,20191106,000000,21.42,21.7,20.86,21,3514.4285724829,0
+POLA.US,D,20191107,000000,21.49,21.49,19.9045,20.09,1393.4285718466,0
+POLA.US,D,20191108,000000,20.02,20.09,19.3725,19.46,3698.7142868239,0
+POLA.US,D,20191111,000000,19.9696,20.5268,19.74,19.88,2580.1428579169,0
+POLA.US,D,20191112,000000,20.79,20.9496,19.88,19.88,4978.1428586363,0
+POLA.US,D,20191113,000000,19.88,19.88,15.33,15.54,20277.428577512,0
+POLA.US,D,20191114,000000,15.96,16.8,15.4,16.73,11238.142860514,0
+POLA.US,D,20191115,000000,16.66,16.66,15.19,15.4,4984.5714300668,0
+POLA.US,D,20191118,000000,15.19,15.3153,14.35,14.77,5626.4285731165,0
+POLA.US,D,20191119,000000,14.49,16.2568,14.49,14.77,7145.1428592864,0
+POLA.US,D,20191120,000000,15.47,17.43,15.47,16.31,4495.8571442059,0
+POLA.US,D,20191121,000000,16.1,16.87,16.0307,16.66,1052.5714288872,0
+POLA.US,D,20191122,000000,17.3964,17.3964,15.645,16.1,1948.2857148702,0
+POLA.US,D,20191125,000000,16.7223,17.15,16.3121,17.15,6051.1428589582,0
+POLA.US,D,20191126,000000,17.15,17.15,16.1,16.45,1542.7142861771,0
+POLA.US,D,20191127,000000,17.15,17.15,15.6968,15.7591,194.1428572011,0
+POLA.US,D,20191129,000000,17.22,17.22,15.89,17.094,531.7142858738,0
+POLA.US,D,20191202,000000,17.36,17.36,16.1,16.1,1974.1428577351,0
+POLA.US,D,20191203,000000,16.59,17.01,15.5512,16.1,4306.1428584347,0
+POLA.US,D,20191204,000000,16.59,17.22,16.3338,16.38,3503.1428581938,0
+POLA.US,D,20191205,000000,16.8,17.01,16.45,16.45,2483.0000007449,0
+POLA.US,D,20191206,000000,16.87,16.9071,16.5858,16.8,1029.4285717374,0
+POLA.US,D,20191209,000000,16.87,16.87,16.24,16.31,3601.2857153661,0
+POLA.US,D,20191210,000000,16.66,16.8,16.66,16.7447,1209.7142860772,0
+POLA.US,D,20191211,000000,16.8,16.87,16.3121,16.73,1741.5714290939,0
+POLA.US,D,20191212,000000,16.8,16.9582,16.24,16.24,5533.7142873744,0
+POLA.US,D,20191213,000000,16.59,16.905,16.24,16.45,2889.8571437241,0
+POLA.US,D,20191216,000000,16.94,17.01,16.52,16.625,4718.1428585583,0
+POLA.US,D,20191217,000000,16.8,16.8,16.45,16.52,2167.7142863646,0
+POLA.US,D,20191218,000000,16.73,16.8,16.45,16.45,2217.8571435225,0
+POLA.US,D,20191219,000000,16.73,17.8829,16.177,16.66,20327.428577527,0
+POLA.US,D,20191220,000000,17.22,17.2704,16.45,16.73,3903.0000011709,0
+POLA.US,D,20191223,000000,17.15,17.22,15.75,16.03,11129.428574767,0
+POLA.US,D,20191224,000000,16.38,16.66,16.24,16.66,7206.5714307334,0
+POLA.US,D,20191226,000000,16.94,16.94,16.45,16.7125,3687.4285725348,0
+POLA.US,D,20191227,000000,16.45,17.36,16.45,17.185,4961.428572917,0
+POLA.US,D,20191230,000000,17.36,17.36,16.45,16.59,7380.2857164998,0
+POLA.US,D,20191231,000000,16.8,16.8,16.45,16.66,7834.4285737789,0
+POLA.US,D,20200102,000000,16.94,18.2,16.8,18.06,12496.000003749,0
+POLA.US,D,20200103,000000,18.06,18.2,17.5,17.85,12839.714289566,0
+POLA.US,D,20200106,000000,18.13,20.1236,18.13,19.04,17083.714290839,0
+POLA.US,D,20200107,000000,20.09,20.86,17.906,19.25,25303.285721877,0
+POLA.US,D,20200108,000000,19.39,19.46,17.99,18.9,4168.7142869649,0
+POLA.US,D,20200109,000000,18.97,19.39,18.4912,18.76,6169.8571447081,0
+POLA.US,D,20200110,000000,19.11,19.18,18.34,18.55,4984.4285729239,0
+POLA.US,D,20200113,000000,18.9,18.9,17.5,17.99,7253.4285736046,0
+POLA.US,D,20200114,000000,17.92,17.92,17.08,17.64,8773.8571454893,0
+POLA.US,D,20200115,000000,17.85,18.69,17.78,18.34,7534.1428594031,0
+POLA.US,D,20200116,000000,18.69,19.18,17.99,18.69,6025.4285732362,0
+POLA.US,D,20200117,000000,18.97,21.35,18.8048,20.86,31036.142866454,0
+POLA.US,D,20200121,000000,21.77,22.47,20.93,21.63,18049.428576843,0
+POLA.US,D,20200122,000000,22.12,22.61,21.6167,21.98,13848.142861297,0
+POLA.US,D,20200123,000000,21.84,22.68,21.49,21.8442,4874.0000014622,0
+POLA.US,D,20200124,000000,22.19,22.19,20.79,21.56,3738.571429693,0
+POLA.US,D,20200127,000000,21.07,21.07,19.6,20.72,10849.714288969,0
+POLA.US,D,20200128,000000,20.09,21.07,19.7225,21,3714.4285725429,0
+POLA.US,D,20200129,000000,21.21,21.49,20.72,21.455,3495.4285724772,0
+POLA.US,D,20200130,000000,21.63,21.63,20.72,20.93,3007.0000009021,0
+POLA.US,D,20200131,000000,21.14,21.2191,20.0347,21.21,5309.0000015927,0
+POLA.US,D,20200203,000000,20.86,21.56,18.9,19.11,19090.571434299,0
+POLA.US,D,20200204,000000,20.02,20.09,19.0813,19.81,14433.142861473,0
+POLA.US,D,20200205,000000,19.25,19.81,18.9,19.11,9136.7142884553,0
+POLA.US,D,20200206,000000,19.74,19.95,19.18,19.95,6657.14285914,0
+POLA.US,D,20200207,000000,19.95,19.95,18.2,19.1793,17168.714290865,0
+POLA.US,D,20200210,000000,19.6,19.74,18.3029,18.9,12164.714289364,0
+POLA.US,D,20200211,000000,19.25,19.25,18.06,18.76,14258.428575706,0
+POLA.US,D,20200212,000000,18.97,19.18,18.41,19.11,4563.4285727976,0
+POLA.US,D,20200213,000000,19.32,19.32,18.5899,19.18,4569.2857156565,0
+POLA.US,D,20200214,000000,19.18,19.6,18.9511,19.4586,3388.0000010164,0
+POLA.US,D,20200218,000000,19.7505,20.895,19.4698,20.23,13550.142861208,0
+POLA.US,D,20200219,000000,20.3,21,20.0697,20.86,7251.8571450327,0
+POLA.US,D,20200220,000000,20.93,21.21,20.4967,20.4967,9943.8571458403,0
+POLA.US,D,20200221,000000,20.3,20.3574,19.3984,19.95,5288.4285730151,0
+POLA.US,D,20200224,000000,19.95,19.9689,18.9,19.565,9029.0000027087,0
+POLA.US,D,20200225,000000,19.39,19.67,18.41,18.9595,6821.0000020463,0
+POLA.US,D,20200226,000000,19.11,19.6,18.7733,19.39,7795.0000023385,0
+POLA.US,D,20200227,000000,19.04,19.0407,18.06,18.62,9499.8571457071,0
+POLA.US,D,20200228,000000,18.48,18.9,17.2963,17.885,13273.000003982,0
+POLA.US,D,20200302,000000,17.6071,17.78,16.73,17.43,6355.1428590494,0
+POLA.US,D,20200303,000000,17.5,17.5,16.1,16.17,12024.14286075,0
+POLA.US,D,20200304,000000,15.96,17.57,15.82,17.57,4845.714287168,0
+POLA.US,D,20200305,000000,16.73,16.9974,15.925,16.24,4132.5714298112,0
+POLA.US,D,20200306,000000,15.4924,15.96,14.28,14.7,8445.5714311051,0
+POLA.US,D,20200309,000000,14.14,14.14,12.215,13.2727,19127.857148595,0
+POLA.US,D,20200310,000000,13.93,14.196,12.25,12.67,7971.7142881058,0
+POLA.US,D,20200311,000000,12.88,12.88,10.36,12.25,17176.571433724,0
+POLA.US,D,20200312,000000,12.25,12.25,10.5,10.85,7648.7142880089,0
+POLA.US,D,20200313,000000,11.13,11.2,10.115,10.465,18515.142862697,0
+POLA.US,D,20200316,000000,10.43,10.43,9.52,9.66,8603.8571454383,0
+POLA.US,D,20200317,000000,9.94,10.36,7.91,8.68,14046.2857185,0
+POLA.US,D,20200318,000000,8.82,9.24,7.21,7.7,9311.428574222,0
+POLA.US,D,20200319,000000,7.35,9.03,7.35,8.6352,11604.142860624,0
+POLA.US,D,20200320,000000,8.75,8.75,6.65,7.0245,19957.714291702,0
+POLA.US,D,20200323,000000,7.63,8.26,7.3507,7.84,8245.1428596164,0
+POLA.US,D,20200324,000000,8.33,9.9596,8.26,9.24,5144.285715829,0
+POLA.US,D,20200325,000000,9.73,11.55,9.45,10.43,12907.571432444,0
+POLA.US,D,20200326,000000,10.85,11.2,8.75,8.82,14406.142861465,0
+POLA.US,D,20200327,000000,9.24,10.64,9.24,9.73,8624.0000025872,0
+POLA.US,D,20200330,000000,9.45,9.52,7.35,8.26,36882.428582493,0
+POLA.US,D,20200331,000000,9.31,9.31,8.127,8.6611,5219.0000015657,0
+POLA.US,D,20200401,000000,8.68,8.68,7.77,8.33,7471.5714308129,0
+POLA.US,D,20200402,000000,8.4,8.54,7.77,7.98,3982.4285726233,0
+POLA.US,D,20200403,000000,8.33,8.4,7.21,7.63,13221.142861109,0
+POLA.US,D,20200406,000000,7.91,8.3293,7.35,8.26,4793.0000014379,0
+POLA.US,D,20200407,000000,8.33,8.33,7.21,7.91,6886.8571449232,0
+POLA.US,D,20200408,000000,8.05,8.4,7.28,7.98,20034.00000601,0
+POLA.US,D,20200409,000000,8.33,8.96,7.98,8.68,10897.000003269,0
+POLA.US,D,20200413,000000,8.96,9.0293,8.47,8.68,5066.2857158056,0
+POLA.US,D,20200414,000000,8.82,9.38,8.75,8.96,4085.2857155113,0
+POLA.US,D,20200415,000000,8.96,8.96,8.358,8.4,5894.285716054,0
+POLA.US,D,20200416,000000,8.47,8.47,8.05,8.05,4821.428572875,0
+POLA.US,D,20200417,000000,8.12,9.03,7.98,8.155,6000.0000018,0
+POLA.US,D,20200420,000000,8.05,8.75,8.05,8.7493,7319.0000021957,0
+POLA.US,D,20200421,000000,8.82,8.82,8.12,8.3587,8451.2857168211,0
+POLA.US,D,20200422,000000,8.68,13.65,8.5008,12.18,140227.00004207,0
+POLA.US,D,20200423,000000,12.25,14,10.36,11.41,59087.857160584,0
+POLA.US,D,20200424,000000,11.2,11.2,9.17,10.99,26060.857150675,0
+POLA.US,D,20200427,000000,11.34,12.25,10.85,11.69,17894.428576797,0
+POLA.US,D,20200428,000000,11.62,11.76,10.36,10.5875,7025.8571449649,0
+POLA.US,D,20200429,000000,10.85,11.13,10.36,10.4314,7917.7142880896,0
+POLA.US,D,20200430,000000,11.2,11.2,10.0723,10.78,8689.0000026067,0
+POLA.US,D,20200501,000000,10.92,10.99,9.9568,10.36,4945.714287198,0
+POLA.US,D,20200504,000000,10.15,10.29,9.2162,9.52,9303.1428599338,0
+POLA.US,D,20200505,000000,9.94,10.7366,9.66,10.073,4116.7142869493,0
+POLA.US,D,20200506,000000,10.15,10.192,9.17,10.08,4533.1428585028,0
+POLA.US,D,20200507,000000,10.15,10.15,9.38,9.8,5416.2857159106,0
+POLA.US,D,20200508,000000,9.73,10.29,9.52,10.01,2888.4285722951,0
+POLA.US,D,20200511,000000,10.22,10.57,9.8,9.94,3713.7142868284,0
+POLA.US,D,20200512,000000,9.94,10.0933,8.89,9.38,6677.2857162889,0
+POLA.US,D,20200513,000000,9.31,9.7993,9.17,9.485,7029.8571449661,0
+POLA.US,D,20200514,000000,9.24,11.13,8.75,8.89,20928.000006278,0
+POLA.US,D,20200515,000000,8.82,9.66,8.05,8.26,28857.428580086,0
+POLA.US,D,20200518,000000,8.68,8.89,8.33,8.4,11844.857146411,0
+POLA.US,D,20200519,000000,8.75,8.75,8.47,8.75,9723.8571457743,0
+POLA.US,D,20200520,000000,8.75,10.1493,8.6107,9.31,12743.142860966,0
+POLA.US,D,20200521,000000,9.17,9.17,8.6534,8.96,5977.2857160789,0
+POLA.US,D,20200522,000000,8.61,9.03,8.54,9.03,3815.4285725732,0
+POLA.US,D,20200526,000000,9.24,9.24,8.61,8.89,13872.714289876,0
+POLA.US,D,20200527,000000,8.82,9.73,8.61,9.38,14278.571432855,0
+POLA.US,D,20200528,000000,9.24,9.7293,9.17,9.59,7486.2857165316,0
+POLA.US,D,20200529,000000,9.66,9.66,9.17,9.205,3328.4285724271,0
+POLA.US,D,20200601,000000,9.31,9.66,9.17,9.52,6757.2857163129,0
+POLA.US,D,20200602,000000,9.73,9.73,9.17,9.59,4860.000001458,0
+POLA.US,D,20200603,000000,9.59,9.59,8.855,9.31,7924.1428595201,0
+POLA.US,D,20200604,000000,9.17,9.4493,9.135,9.38,4980.2857157798,0
+POLA.US,D,20200605,000000,9.38,11.06,9.38,10.22,43376.85715587,0
+POLA.US,D,20200608,000000,10.22,12.11,10.22,11.55,40579.857155031,0
+POLA.US,D,20200609,000000,11.27,11.55,10.5707,10.92,8433.5714311015,0
+POLA.US,D,20200610,000000,10.92,10.92,9.94,10.29,9790.8571457944,0
+POLA.US,D,20200611,000000,10.15,11.13,9.1,9.45,11014.714289019,0
+POLA.US,D,20200612,000000,9.45,10.22,9.1,10.08,8434.7142882447,0
+POLA.US,D,20200615,000000,9.8,11.2,9.4507,9.94,14837.714290166,0
+POLA.US,D,20200616,000000,11.69,11.69,10.01,10.64,10438.42857456,0
+POLA.US,D,20200617,000000,10.64,11.06,10.36,10.8094,7325.1428593404,0
+POLA.US,D,20200618,000000,11.06,11.06,10.22,10.36,7824.285716633,0
+POLA.US,D,20200619,000000,10.22,11.06,9.66,10.36,12149.714289359,0
+POLA.US,D,20200622,000000,10.43,10.43,9.45,10.01,15591.000004677,0
+POLA.US,D,20200623,000000,9.87,10.36,9.59,9.59,7353.1428593488,0
+POLA.US,D,20200624,000000,9.8,9.9456,9.1,9.66,7686.5714308774,0
+POLA.US,D,20200625,000000,9.66,9.66,9.2827,9.45,1647.7142862086,0
+POLA.US,D,20200626,000000,9.52,9.73,8.82,8.82,10181.857145912,0
+POLA.US,D,20200629,000000,8.82,10.78,8.82,9.59,139544.14289901,0
+POLA.US,D,20200630,000000,14.21,34.72,12.95,34.72,20903457.720557,0
+POLA.US,D,20200701,000000,24.22,26.67,21.35,21.91,1647462.5719228,0
+POLA.US,D,20200702,000000,19.25,20.65,16.45,18.06,747508.28593854,0
+POLA.US,D,20200706,000000,20.23,24.43,19.04,20.79,1101809.0003305,0
+POLA.US,D,20200707,000000,20.02,21.35,18.97,21,210493.85720601,0
+POLA.US,D,20200708,000000,19.6,23.66,19.6,21.49,516542.57158353,0
+POLA.US,D,20200709,000000,21.98,25.62,21,23.31,525301.28587188,0
+POLA.US,D,20200710,000000,23.66,24.15,22.68,23.31,160771.28576252,0
+POLA.US,D,20200713,000000,23.8,25.9,21.77,21.98,221739.57149509,0
+POLA.US,D,20200714,000000,22.19,22.68,19.81,21.84,144621.42861481,0
+POLA.US,D,20200715,000000,21.35,21.5285,20.3,21,64735.000019421,0
+POLA.US,D,20200716,000000,20.3,21.07,19.95,20.86,58494.428588977,0
+POLA.US,D,20200717,000000,21.21,25.2,20.3007,24.43,458005.28585169,0
+POLA.US,D,20200720,000000,22.82,25.2,22.75,23.17,266870.00008006,0
+POLA.US,D,20200721,000000,23.8,24.01,21.21,21.84,110122.28574732,0
+POLA.US,D,20200722,000000,21.63,25.62,19.81,22.26,418699.00012561,0
+POLA.US,D,20200723,000000,22.05,23.1,21,21.84,59344.000017803,0
+POLA.US,D,20200724,000000,21.35,22.05,20.72,21.42,45134.142870683,0
+POLA.US,D,20200727,000000,21,21.42,20.16,20.37,35142.8571534,0
+POLA.US,D,20200728,000000,19.88,20.4708,19.04,19.18,46559.428585396,0
+POLA.US,D,20200729,000000,19.18,21.7,18.69,20.65,216859.57149363,0
+POLA.US,D,20200730,000000,21.49,22.26,19.95,21.56,151331.71433111,0
+POLA.US,D,20200731,000000,21.42,21.56,20.3,20.37,38547.428582993,0
+POLA.US,D,20200803,000000,20.3,21.1225,20.16,20.65,26366.571436481,0
+POLA.US,D,20200804,000000,21.07,22.47,20.79,21.07,70401.142878263,0
+POLA.US,D,20200805,000000,20.72,22.05,20.3,21,57447.714302949,0
+POLA.US,D,20200806,000000,20.79,21.42,19.32,19.6,77748.142880467,0
+POLA.US,D,20200807,000000,19.67,20.02,18.34,19.18,61824.428589976,0
+POLA.US,D,20200810,000000,18.97,19.18,18.34,19.04,52744.285730109,0
+POLA.US,D,20200811,000000,18.83,18.9,16.45,16.52,98432.714315244,0
+POLA.US,D,20200812,000000,16.87,17.5,15.54,15.96,82189.000024657,0
+POLA.US,D,20200813,000000,15.82,15.9614,15.05,15.54,56668.000017,0
+POLA.US,D,20200814,000000,15.68,15.68,13.51,13.79,88741.428598051,0
+POLA.US,D,20200817,000000,13.16,13.4428,11.69,12.32,102597.42860221,0
+POLA.US,D,20200818,000000,12.39,13.86,12.25,13.02,276784.57151161,0
+POLA.US,D,20200819,000000,12.81,12.915,11.62,11.97,90495.428598577,0
+POLA.US,D,20200820,000000,11.97,12.88,11.55,12.39,125108.00003753,0
+POLA.US,D,20200821,000000,12.11,12.117,11.76,11.9,36494.142868091,0
+POLA.US,D,20200824,000000,13.02,13.65,10.43,11.76,88508.714312267,0
+POLA.US,D,20200825,000000,11.2,12.95,10.78,12.46,136888.00004107,0
+POLA.US,D,20200826,000000,12.46,18.41,11.27,14.525,2445530.0007337,0
+POLA.US,D,20200827,000000,12.6,14.21,11.97,13.44,201643.57148906,0
+POLA.US,D,20200828,000000,12.67,13.16,11.9,12.04,78759.571452199,0
+POLA.US,D,20200831,000000,12.11,12.11,11.2,11.62,73960.428593617,0
+POLA.US,D,20200901,000000,11.41,11.55,10.78,11.2,47145.571442715,0
+POLA.US,D,20200902,000000,10.92,11.095,10.15,10.5,65664.714305414,0
+POLA.US,D,20200903,000000,10.15,11.69,9.66,10.64,196522.42863039,0
+POLA.US,D,20200904,000000,11.06,11.69,9.94,11.305,171766.42862296,0
+POLA.US,D,20200908,000000,10.64,11.27,10.36,10.57,49421.428586255,0
+POLA.US,D,20200909,000000,10.5,11.13,10.437,10.71,25679.000007704,0
+POLA.US,D,20200910,000000,10.78,11.27,10.15,10.5,70903.000021271,0
+POLA.US,D,20200911,000000,10.57,10.85,10.01,10.15,48470.714300256,0
+POLA.US,D,20200914,000000,10.29,11.55,10.115,11.2,162739.14290596,0
+POLA.US,D,20200915,000000,11.2,11.83,10.92,11.55,168687.00005061,0
+POLA.US,D,20200916,000000,11.83,12.5937,11.83,12.18,93032.571456481,0
+POLA.US,D,20200917,000000,11.9,12.1891,11.48,12.005,60688.142875349,0
+POLA.US,D,20200918,000000,11.97,13.16,11.76,12.95,126246.85718073,0
+POLA.US,D,20200921,000000,12.95,13.1285,11.48,12.88,62458.714304452,0
+POLA.US,D,20200922,000000,12.6,12.74,12.04,12.04,36026.285725094,0
+POLA.US,D,20200923,000000,11.9,26.6,11.83,13.44,3683073.8582478,0
+POLA.US,D,20200924,000000,29.12,45.92,22.47,25.83,10359524.288822,0
+POLA.US,D,20200925,000000,19.6,22.33,17.185,21.7,941455.28599672,0
+POLA.US,D,20200928,000000,21.91,26.32,19.95,25.55,700250.28592436,0
+POLA.US,D,20200929,000000,23.282,28,22.75,23.73,244651.85721625,0
+POLA.US,D,20200930,000000,25.27,26.25,21.9107,22.1207,147367.14290135,0
+POLA.US,D,20201001,000000,22.68,23.3709,21.21,21.91,81754.285738812,0
+POLA.US,D,20201002,000000,21.28,24.99,21.07,23.66,140946.00004228,0
+POLA.US,D,20201005,000000,24.08,28.77,22.96,26.67,674925.57163105,0
+POLA.US,D,20201006,000000,28,33.53,26.81,28.35,1911279.0005734,0
+POLA.US,D,20201007,000000,30.1,33.53,28.84,29.75,589202.57160533,0
+POLA.US,D,20201008,000000,30.03,30.7293,26.74,27.51,179729.14291106,0
+POLA.US,D,20201009,000000,27.3,28.6979,25.97,26.04,148755.42861606,0
+POLA.US,D,20201012,000000,25.76,26.46,23.59,24.43,103364.71431672,0
+POLA.US,D,20201013,000000,24.43,25.0544,23.17,23.24,52782.571444406,0
+POLA.US,D,20201014,000000,23.5396,24.64,22.19,22.68,124729.57146599,0
+POLA.US,D,20201015,000000,22.4,23.73,21.42,22.26,84172.285739537,0
+POLA.US,D,20201016,000000,22.61,23.31,21.7,21.98,59534.857160718,0
+POLA.US,D,20201019,000000,22.05,22.3993,20.16,21.28,76420.714308641,0
+POLA.US,D,20201020,000000,21.07,21.4893,19.32,19.32,148629.00004459,0
+POLA.US,D,20201021,000000,19.46,19.7393,18.34,18.55,48722.285728902,0
+POLA.US,D,20201022,000000,18.2,19.53,17.57,19.11,44920.000013476,0
+POLA.US,D,20201023,000000,19.25,19.25,18.2,18.55,19869.142863104,0
+POLA.US,D,20201026,000000,18.48,18.55,17.01,17.29,25166.285721836,0
+POLA.US,D,20201027,000000,17.99,18.1447,16.38,16.73,33137.571438513,0
+POLA.US,D,20201028,000000,16.1,17.01,15.33,16.31,67126.857162995,0
+POLA.US,D,20201029,000000,17.64,27.09,17.64,25.9,14034314.575639,0
+POLA.US,D,20201030,000000,22.19,23.59,19.6,20.58,880840.57169282,0
+POLA.US,D,20201102,000000,20.09,20.72,18.76,19.18,122428.28575101,0
+POLA.US,D,20201103,000000,19.11,20.09,19.04,19.6,71831.142878692,0
+POLA.US,D,20201104,000000,19.95,19.95,18.2,18.69,76883.428594494,0
+POLA.US,D,20201105,000000,19.95,20.58,18.27,18.55,164318.57147787,0
+POLA.US,D,20201106,000000,18.83,19.1093,17.64,18.2,121974.42860802,0
+POLA.US,D,20201109,000000,19.25,22.12,18.27,20.93,192642.28577208,0
+POLA.US,D,20201110,000000,20.51,20.86,19.11,19.6,59149.714303459,0
+POLA.US,D,20201111,000000,19.46,19.53,18.76,19.18,31977.142866736,0
+POLA.US,D,20201112,000000,19.46,21.28,18.97,19.81,101479.00003044,0
+POLA.US,D,20201113,000000,20.86,28.7,20.16,23.31,1562002.7147543,0
+POLA.US,D,20201116,000000,24.29,26.46,23.38,25.06,460140.42870947,0
+POLA.US,D,20201117,000000,23.45,24.29,22.26,23.17,131213.71432508,0
+POLA.US,D,20201118,000000,23.45,27.3,23.17,25.06,349834.57153352,0
+POLA.US,D,20201119,000000,25.2,32.13,24.5,28.91,811103.42881476,0
+POLA.US,D,20201120,000000,29.995,34.65,29.89,32.83,653378.42876744,0
+POLA.US,D,20201123,000000,35.21,46.48,35.07,45.22,1316836.0003951,0
+POLA.US,D,20201124,000000,43.54,44.38,33.6,35.35,547183.1430213,0
+POLA.US,D,20201125,000000,32.76,36.96,32.55,34.72,202913.14291802,0
+POLA.US,D,20201127,000000,35.63,38.15,34.79,36.47,153056.42861735,0
+POLA.US,D,20201130,000000,36.89,37.1,31.57,34.3,157319.57147577,0
+POLA.US,D,20201201,000000,34.51,35.2065,30.1,30.17,96036.857171668,0
+POLA.US,D,20201202,000000,28.07,30.45,26.7953,29.75,72884.428593294,0
+POLA.US,D,20201203,000000,33.495,33.495,29.19,29.47,69774.428592361,0
+POLA.US,D,20201204,000000,29.96,32.55,29.96,31.36,146289.42861532,0
+POLA.US,D,20201207,000000,31.36,33.32,29.4,30.45,237831.71435706,0
+POLA.US,D,20201208,000000,30.94,31.5392,28,29.4,99387.714315531,0
+POLA.US,D,20201209,000000,29.33,29.68,26.74,27.51,92119.571456207,0
+POLA.US,D,20201210,000000,27.16,28.98,27.02,28.35,56240.428588301,0
+POLA.US,D,20201211,000000,28.14,29.26,27.2356,27.72,45029.857156366,0
+POLA.US,D,20201214,000000,28.63,29.1802,27.02,27.23,49020.571443278,0
+POLA.US,D,20201215,000000,27.65,37.45,27.65,32.76,832456.71453545,0
+POLA.US,D,20201216,000000,33.6245,35.49,29.96,32.2,194288.57148686,0
+POLA.US,D,20201217,000000,32.76,33.53,30.24,30.8,94371.42859974,0
+POLA.US,D,20201218,000000,30.8,35.49,30.59,33.25,147114.00004413,0
+POLA.US,D,20201221,000000,34.72,38.36,33.18,33.67,243054.42864434,0
+POLA.US,D,20201222,000000,37.1,37.8,33.6,36.05,225360.14292475,0
+POLA.US,D,20201223,000000,37.73,44.73,36.4,43.19,458551.14299471,0
+POLA.US,D,20201224,000000,43.19,43.96,36.75,37.8,192491.71434346,0
+POLA.US,D,20201228,000000,38.955,41.65,38.85,40.04,116372.57146348,0
+POLA.US,D,20201229,000000,39.83,40.6,35.28,36.82,99894.57145854,0
+POLA.US,D,20201230,000000,36.54,38.36,35.35,35.35,83014.142882047,0
+POLA.US,D,20201231,000000,35.63,35.63,33.25,33.425,76592.428594406,0
+POLA.US,D,20210104,000000,34.02,35.28,32.6515,33.95,97917.857172233,0
+POLA.US,D,20210105,000000,33.04,37.94,33.04,37.45,144271.42861471,0
+POLA.US,D,20210106,000000,39.2,42.7,35,36.96,277304.85722605,0
+POLA.US,D,20210107,000000,39.2,43.4,37.1,42.42,304100.14294837,0
+POLA.US,D,20210108,000000,46.76,55.93,44.45,51.8,715294.7145003,0
+POLA.US,D,20210111,000000,44.205,51.8,43.96,50.68,170744.85719408,0
+POLA.US,D,20210112,000000,49.98,65.1,48.72,60.9,337810.42867277,0
+POLA.US,D,20210113,000000,58.3548,59.5,53.2,55.58,235040.71435623,0
+POLA.US,D,20210114,000000,57.47,62.93,54.95,61.67,349855.42867639,0
+POLA.US,D,20210115,000000,67.5129,108.989,67.5129,80.64,5554185.8588091,0
+POLA.US,D,20210119,000000,88.9,101.08,84.3507,97.44,846943.57168265,0
+POLA.US,D,20210120,000000,94.1934,102.759,85.26,90.72,360674.0001082,0
+POLA.US,D,20210121,000000,92.89,130.55,92.89,111.79,1258220.0003775,0
+POLA.US,D,20210122,000000,118.744,174.3,116.97,165.2,2514105.0007542,0
+POLA.US,D,20210125,000000,169.68,215.74,151.62,191.66,1082625.7146105,0
+POLA.US,D,20210126,000000,185.64,190.68,161.91,175.84,432073.14298676,0
+POLA.US,D,20210127,000000,156.8,177.03,145.6,161,280865.57151283,0
+POLA.US,D,20210128,000000,154.7,161,109.768,131.46,408256.57155105,0
+POLA.US,D,20210129,000000,142.17,146.644,122.99,136.92,179350.57148238,0
+POLA.US,D,20210201,000000,140.07,142.66,119.14,127.33,190593.71434289,0
+POLA.US,D,20210202,000000,129.5,131.46,117.6,123.48,167361.42862164,0
+POLA.US,D,20210203,000000,124.11,156.94,123.48,147.7,528330.14301564,0
+POLA.US,D,20210204,000000,152.95,169.392,143.92,147.98,380014.57154258,0
+POLA.US,D,20210205,000000,147.63,148.995,135.03,141.54,193094.00005793,0
+POLA.US,D,20210208,000000,143.43,147.28,128.8,134.96,497983.14300654,0
+POLA.US,D,20210209,000000,131.11,143.5,128.101,136.5,322853.57152543,0
+POLA.US,D,20210210,000000,142.59,152.6,130.87,134.75,424622.42869882,0
+POLA.US,D,20210211,000000,135.17,136.5,121.1,128.38,181316.00005439,0
+POLA.US,D,20210212,000000,127.26,127.89,121.87,127.33,89070.285741007,0
+POLA.US,D,20210216,000000,127.737,130.2,118.02,121.66,234379.00007031,0
+POLA.US,D,20210217,000000,121.8,122.08,108.99,116.97,171162.00005135,0
+POLA.US,D,20210218,000000,110.74,111.09,96.9598,98.56,162393.85719158,0
+POLA.US,D,20210219,000000,104.3,118.678,104.09,110.6,227801.57149691,0
+POLA.US,D,20210222,000000,107.03,107.03,98.21,100.17,115361.85717747,0
+POLA.US,D,20210223,000000,87.668,101.22,77.21,99.33,165241.57147814,0
+POLA.US,D,20210224,000000,99.82,112.91,99.7507,108.01,89373.857169669,0
+POLA.US,D,20210225,000000,105.21,109.269,93.3814,98.98,101465.57145901,0
+POLA.US,D,20210226,000000,98.07,101.5,88.2707,89.95,86568.142883113,0
+POLA.US,D,20210301,000000,94.85,106.33,91.91,98.91,116800.57146361,0
+POLA.US,D,20210302,000000,100.52,100.87,94.7254,100.38,67495.857163106,0
+POLA.US,D,20210303,000000,99.47,101.417,85.54,85.82,103332.71431671,0
+POLA.US,D,20210304,000000,81.69,85.4,67.69,72.52,154009.85718906,0
+POLA.US,D,20210305,000000,75.8065,76.3973,55.79,66.92,139671.42861333,0
+POLA.US,D,20210308,000000,71.4,78.05,67.62,72.38,144799.42861487,0
+POLA.US,D,20210309,000000,74.2245,93.94,73.57,92.54,195151.8572014,0
+POLA.US,D,20210310,000000,94.71,106.36,89.7001,92.47,199976.42863142,0
+POLA.US,D,20210311,000000,101.5,101.5,92.82,100.66,103382.71431673,0
+POLA.US,D,20210312,000000,92.82,99.4,88.34,98.63,115984.0000348,0
+POLA.US,D,20210315,000000,97.37,98.63,90.65,94.15,61576.285732759,0
+POLA.US,D,20210316,000000,94.99,94.99,84.2086,85.82,65264.714305294,0
+POLA.US,D,20210317,000000,81.34,94.5,80.43,89.04,55427.000016628,0
+POLA.US,D,20210318,000000,87.22,88.55,81.97,85.12,46387.285728202,0
+POLA.US,D,20210319,000000,84.84,90.65,82.0596,87.5,44587.571441948,0
+POLA.US,D,20210322,000000,88.97,90.4512,84.07,85.75,44505.571441923,0
+POLA.US,D,20210323,000000,85.54,85.6464,76.65,77.7,49425.714300542,0
+POLA.US,D,20210324,000000,80.36,81.41,70.28,70.35,34057.428581646,0
+POLA.US,D,20210325,000000,66.36,88.8874,65.52,86.66,222274.00006668,0
+POLA.US,D,20210326,000000,85.19,86.03,79.17,83.44,76523.857165814,0
+POLA.US,D,20210329,000000,82.46,86.52,76.3,79.45,54093.142873371,0
+POLA.US,D,20210330,000000,77.63,86.87,77.56,86.8,70626.285735474,0
+POLA.US,D,20210331,000000,89.81,100.24,89.67,97.23,320642.14295334,0
+POLA.US,D,20210401,000000,99.12,106.05,93.1,95.48,139745.14289907,0
+POLA.US,D,20210405,000000,97.3,97.51,88.4772,89.67,60749.571446796,0
+POLA.US,D,20210406,000000,86.94,92.19,83.3,87.08,59294.714303503,0
+POLA.US,D,20210407,000000,85.89,86.996,79.45,80.92,38647.142868737,0
+POLA.US,D,20210408,000000,83.09,92.7493,80.15,89.74,86709.714311727,0
+POLA.US,D,20210409,000000,87.78,88.55,84.21,84.84,57022.14287425,0
+POLA.US,D,20210412,000000,83.72,83.9503,78.54,81.62,55538.714302376,0
+POLA.US,D,20210413,000000,83.51,85.505,75.6,79.8,62095.285732914,0
+POLA.US,D,20210414,000000,80.3474,81.9,77.4312,78.47,49119.857157593,0
+POLA.US,D,20210415,000000,79.45,79.45,70,72.1,69654.142878039,0
+POLA.US,D,20210416,000000,70,73.5,68.6,71.47,37384.71429693,0
+POLA.US,D,20210419,000000,70.77,70.7903,64.05,67.27,48490.428585976,0
+POLA.US,D,20210420,000000,65.52,67.55,60.55,62.51,37500.571439822,0
+POLA.US,D,20210421,000000,62.37,67.69,60.69,66.85,39132.714297454,0
+POLA.US,D,20210422,000000,69.79,76.2608,68.67,72.94,62437.42859016,0
+POLA.US,D,20210423,000000,72.17,77.7,71.75,76.3,41836.571441122,0
+POLA.US,D,20210426,000000,78.26,82.32,75.95,81.27,41775.571441104,0
+POLA.US,D,20210427,000000,83.79,85.4,79.03,80.92,38967.285725976,0
+POLA.US,D,20210428,000000,79.87,82.95,79.1,82.53,17713.428576743,0
+POLA.US,D,20210429,000000,84,84,77.14,82.39,17532.285719545,0
+POLA.US,D,20210430,000000,80.01,82.25,77.14,78.4,17164.571433721,0
+POLA.US,D,20210503,000000,79.59,79.59,74.025,76.16,23724.428578546,0
+POLA.US,D,20210504,000000,73.85,73.92,68.53,72.52,24807.000007442,0
+POLA.US,D,20210505,000000,73.29,76.202,71.4,72.45,16005.571433373,0
+POLA.US,D,20210506,000000,71.54,71.61,65.03,67.48,40206.714297776,0
+POLA.US,D,20210507,000000,67.34,74.7782,67.27,71.33,26849.000008055,0
+POLA.US,D,20210510,000000,70.14,70.63,64.015,64.82,26243.428579302,0
+POLA.US,D,20210511,000000,60.83,70.9247,59.5,69.65,31429.142866572,0
+POLA.US,D,20210512,000000,68.25,69.629,63.14,64.05,21255.285720662,0
+POLA.US,D,20210513,000000,65.45,67.48,58.94,62.02,35820.000010746,0
+POLA.US,D,20210514,000000,62.93,65.03,61.7848,63.98,25943.142864926,0
+POLA.US,D,20210517,000000,63.21,63.9793,59.9053,60.55,26909.85715093,0
+POLA.US,D,20210518,000000,60.55,71.68,60.55,67.06,43078.000012923,0
+POLA.US,D,20210519,000000,64.82,69.3,63.7,67.69,17521.571433828,0
+POLA.US,D,20210520,000000,67.69,68.5993,65.38,67.27,8858.4285740861,0
+POLA.US,D,20210521,000000,67.83,71.1263,67.41,68.11,17226.285719454,0
+POLA.US,D,20210524,000000,68.67,69.4246,65.1707,66.01,13504.571432623,0
+POLA.US,D,20210525,000000,66.01,68.67,63.7,64.26,14233.428575699,0
+POLA.US,D,20210526,000000,64.82,69.44,64.75,68.11,19310.85714865,0
+POLA.US,D,20210527,000000,69.37,71.05,66.15,68.53,16722.14286216,0
+POLA.US,D,20210528,000000,69.3,70.686,66.57,67.62,24440.571435904,0
+POLA.US,D,20210601,000000,68.18,73.5,67.8699,72.94,44556.857156224,0
+POLA.US,D,20210602,000000,73.43,74.4093,67.69,71.26,46896.428585498,0
+POLA.US,D,20210603,000000,70.28,76.51,68.04,71.75,50814.142872387,0
+POLA.US,D,20210604,000000,72.8,77,70.14,71.75,44096.428584658,0
+POLA.US,D,20210607,000000,71.82,77.07,71.4,74.34,28773.285722918,0
+POLA.US,D,20210608,000000,75.95,91.7,75.67,86.38,117630.57146386,0
+POLA.US,D,20210609,000000,85.4,85.4,78.106,78.75,57558.428588696,0
+POLA.US,D,20210610,000000,78.47,81.2,70.84,71.26,42139.142869785,0
+POLA.US,D,20210611,000000,72.03,75.005,71.9607,73.57,15590.714290392,0
+POLA.US,D,20210614,000000,74.34,77.483,72.8,76.09,22261.285720964,0
+POLA.US,D,20210615,000000,75.67,76.23,70.1645,73.43,22948.28572117,0
+POLA.US,D,20210616,000000,72.24,76.58,71.75,75.95,20112.000006034,0
+POLA.US,D,20210617,000000,75.81,77.7,72.8,74.62,20321.571434668,0
+POLA.US,D,20210618,000000,73.08,74.9,70.63,72.45,30001.714294715,0
+POLA.US,D,20210621,000000,73.15,73.29,70.217,73.22,15118.71429025,0
+POLA.US,D,20210622,000000,72.03,73.08,70.84,70.91,13828.000004148,0
+POLA.US,D,20210623,000000,71.4,75.46,71.4,74.41,14640.428575821,0
+POLA.US,D,20210624,000000,74.62,75.95,68.6,70.21,100617.00003019,0
+POLA.US,D,20210625,000000,70,70.9793,67.41,67.9,66830.285734335,0
+POLA.US,D,20210628,000000,67.9,70.63,65.59,69.3,62991.14287604,0
+POLA.US,D,20210629,000000,69.44,70.2793,66.29,66.71,34596.000010379,0
+POLA.US,D,20210630,000000,66.43,67.34,64.4742,65.59,169893.28576525,0
+POLA.US,D,20210701,000000,66.85,69.02,64.54,66.71,49049.428586143,0
+POLA.US,D,20210702,000000,69.7837,74.55,67.9,71.12,204675.85720426,0
+POLA.US,D,20210706,000000,72.52,81.06,69.72,71.61,188948.28577097,0
+POLA.US,D,20210707,000000,71.61,72.17,64.33,66.15,71637.857164349,0
+POLA.US,D,20210708,000000,61.88,62.09,56.7707,60.76,81425.857167285,0
+POLA.US,D,20210709,000000,63.07,63.9366,61.25,62.09,33148.857152802,0
+POLA.US,D,20210712,000000,61.67,62.0193,58.1,60.34,32163.428581078,0
+POLA.US,D,20210713,000000,59.29,59.43,57.05,57.4,30013.142866147,0
+POLA.US,D,20210714,000000,57.96,58.8,52.08,53.27,44857.571442029,0
+POLA.US,D,20210715,000000,53.62,55.79,50.4,52.22,25842.142864896,0
+POLA.US,D,20210716,000000,52.5,53.4121,49.56,50.4,14202.428575689,0
+POLA.US,D,20210719,000000,48.72,52.22,47.39,50.68,24166.142864393,0
+POLA.US,D,20210720,000000,51.45,54.18,49.35,52.57,27339.285722488,0
+POLA.US,D,20210721,000000,51.8245,56.63,51.8,55.44,23368.00000701,0
+POLA.US,D,20210722,000000,56.63,57.4,53.2,53.2,14235.000004271,0
+POLA.US,D,20210723,000000,53.13,53.83,50.05,51.03,18529.857148416,0
+POLA.US,D,20210726,000000,52.01,52.71,50.155,50.82,9489.7142885612,0
+POLA.US,D,20210727,000000,49.98,50.26,46.34,48.09,21839.571435123,0
+POLA.US,D,20210728,000000,46.97,51.03,46.55,50.68,20869.142863404,0
+POLA.US,D,20210729,000000,51.52,51.52,48.65,48.65,11900.428574999,0
+POLA.US,D,20210730,000000,48.09,51.8,47.67,50.4,20462.142863282,0
+POLA.US,D,20210802,000000,51.03,51.87,48.65,49.35,12084.571432197,0
+POLA.US,D,20210803,000000,49.07,49.49,47.6,48.72,9950.7142886995,0
+POLA.US,D,20210804,000000,49.14,49.7,48.286,49.28,9249.4285742034,0
+POLA.US,D,20210805,000000,48.58,50.19,48.37,49.14,11981.857146452,0
+POLA.US,D,20210806,000000,49.84,50.4,47.88,49.21,10244.285717359,0
+POLA.US,D,20210809,000000,49.35,54.2423,49.28,51.87,20514.571434726,0
+POLA.US,D,20210810,000000,53.2,57.26,52.36,54.32,63813.571447716,0
+POLA.US,D,20210811,000000,53.97,54.25,50.05,50.82,48347.000014504,0
+POLA.US,D,20210812,000000,50.4,50.75,48.65,49.14,15815.142861887,0
+POLA.US,D,20210813,000000,49.14,49.9492,45.01,45.5,26403.857150778,0
+POLA.US,D,20210816,000000,46.06,46.06,42.07,43.47,18546.428576993,0
+POLA.US,D,20210817,000000,43.68,45.99,41.51,43.19,20822.428577675,0
+POLA.US,D,20210818,000000,42.98,45.29,41.65,43.82,10702.000003211,0
+POLA.US,D,20210819,000000,43.61,44.24,41.51,42.35,8843.7142883674,0
+POLA.US,D,20210820,000000,42.07,43.68,41.51,42.63,29697.857151767,0
+POLA.US,D,20210823,000000,43.54,44.73,42.35,43.19,13287.857146844,0
+POLA.US,D,20210824,000000,44.03,46.5745,43.4161,44.87,20154.714291761,0
+POLA.US,D,20210825,000000,44.87,46.13,44.1,44.94,12178.428575082,0
+POLA.US,D,20210826,000000,44.66,53.13,44.17,48.86,407729.71440803,0
+POLA.US,D,20210827,000000,48.37,51.8,45.92,48.72,216768.14292217,0
+POLA.US,D,20210830,000000,51.03,52.5959,47.6,49.49,148936.28575897,0
+POLA.US,D,20210831,000000,48.37,48.79,45.57,46.27,52323.428587126,0
+POLA.US,D,20210901,000000,47.18,47.18,44.17,45.08,35808.8571536,0
+POLA.US,D,20210902,000000,45.71,47.3753,44.8,46.2,23592.857149935,0
+POLA.US,D,20210903,000000,46.55,46.55,44.4507,45.15,15869.428576189,0
+POLA.US,D,20210907,000000,45.5,46.2,43.54,44.66,22225.428578096,0
+POLA.US,D,20210908,000000,43.96,44.52,41.72,43.12,19801.285720226,0
+POLA.US,D,20210909,000000,43.68,44.59,42.1057,43.19,16053.71429053,0
+POLA.US,D,20210910,000000,43.96,45.15,42.77,42.98,20017.71429172,0
+POLA.US,D,20210913,000000,43.19,43.19,39.41,41.16,50017.285729291,0
+POLA.US,D,20210914,000000,40.88,42,39.97,40.32,18155.571434018,0
+POLA.US,D,20210915,000000,40.32,42.7,39.62,41.72,13242.428575401,0
+POLA.US,D,20210916,000000,42.07,42.07,40.25,40.88,8164.285716735,0
+POLA.US,D,20210917,000000,41.3,41.58,38.71,39.9,26795.142865181,0
+POLA.US,D,20210920,000000,38.85,39.13,36.7507,38.01,19174.85714861,0
+POLA.US,D,20210921,000000,38.01,39.0964,37.1,38.71,12412.714289438,0
+POLA.US,D,20210922,000000,38.92,39.9,38.01,39.76,8891.1428598102,0
+POLA.US,D,20210923,000000,39.9,42.49,38.99,40.25,44604.714299096,0
+POLA.US,D,20210924,000000,40.25,40.32,38.9984,39.48,11683.285717791,0
+POLA.US,D,20210927,000000,39.13,44.52,38.8136,40.53,89793.857169795,0
+POLA.US,D,20210928,000000,39.69,40.1366,37.45,38.01,26038.285722097,0
+POLA.US,D,20210929,000000,38.08,38.08,36.47,37.45,14903.4285759,0
+POLA.US,D,20210930,000000,37.45,39.2,36.4,38.78,17151.857148003,0
+POLA.US,D,20211001,000000,38.78,38.78,36.8802,37.87,5851.5714303269,0
+POLA.US,D,20211004,000000,37.45,37.87,35.42,35.98,11294.285717674,0
+POLA.US,D,20211005,000000,35.84,37.03,34.65,35.14,13883.428575594,0
+POLA.US,D,20211006,000000,34.51,35.1764,33.46,34.86,17485.428576674,0
+POLA.US,D,20211007,000000,35.98,36.12,34.755,34.86,8490.1428596899,0
+POLA.US,D,20211008,000000,34.93,36.26,34.3,35.63,12910.714289588,0
+POLA.US,D,20211011,000000,35.56,38.22,34.72,36.4,30630.571437761,0
+POLA.US,D,20211012,000000,36.82,38.0093,34.44,35.07,29984.285723281,0
+POLA.US,D,20211013,000000,35.7,36.96,35.14,36.96,19078.714291438,0
+POLA.US,D,20211014,000000,37.45,37.45,36.05,36.26,12669.428575229,0
+POLA.US,D,20211015,000000,36.05,36.68,35.217,35.56,6670.7142877155,0
+POLA.US,D,20211018,000000,35.14,36.26,35.14,35.21,10703.285717497,0
+POLA.US,D,20211019,000000,35.28,36.2257,34.65,35.7,17552.571433837,0
+POLA.US,D,20211020,000000,35.7,36.9138,33.74,35.35,18384.71429123,0
+POLA.US,D,20211021,000000,35.35,36.1165,34.44,35.07,14946.857147341,0
+POLA.US,D,20211022,000000,34.72,34.79,32.83,33.53,26104.571436403,0
+POLA.US,D,20211025,000000,33.81,35.5306,32.55,34.93,28847.571437226,0
+POLA.US,D,20211026,000000,35.35,35.3724,33.32,33.32,20589.857149034,0
+POLA.US,D,20211027,000000,32.97,34.37,32.865,32.9,14626.714290102,0
+POLA.US,D,20211028,000000,33.18,44.59,32.62,38.71,357046.14296426,0
+POLA.US,D,20211029,000000,37.52,39.4961,34.58,35.56,68384.857163373,0
+POLA.US,D,20211101,000000,35.91,38.15,35.91,37.52,35884.71429648,0
+POLA.US,D,20211102,000000,37.94,38.5,35,36.47,25362.714293323,0
+POLA.US,D,20211103,000000,36.05,38.43,36.05,36.82,24276.428578712,0
+POLA.US,D,20211104,000000,37.1,40.3893,36.82,39.13,53337.142873144,0
+POLA.US,D,20211105,000000,39.34,39.83,36.1466,37.24,25484.71429336,0
+POLA.US,D,20211108,000000,42.14,53.0586,39.27,48.72,3260509.858121,0
+POLA.US,D,20211109,000000,44.31,45.5,40.25,43.89,540179.1430192,0
+POLA.US,D,20211110,000000,42.42,44.03,39.2,39.48,106979.71431781,0
+POLA.US,D,20211111,000000,40.53,44.4787,40.2507,43.75,256128.14293398,0
+POLA.US,D,20211112,000000,43.4,45.22,42.07,44.73,69592.857163735,0
+POLA.US,D,20211115,000000,44.31,44.59,42.14,42.84,56279.000016884,0
+POLA.US,D,20211116,000000,43.05,44.38,41.3,42.49,94130.428599668,0
+POLA.US,D,20211117,000000,42.91,45.92,41.7907,43.505,86296.857168746,0
+POLA.US,D,20211118,000000,43.61,44.506,40.6,41.44,58980.571446266,0
+POLA.US,D,20211119,000000,40.6,43.3993,40.6,42.49,36131.428582268,0
+POLA.US,D,20211122,000000,42,42.6783,39.34,41.23,48660.142871741,0
+POLA.US,D,20211123,000000,40.67,41.65,38.5,39.55,26601.571436552,0
+POLA.US,D,20211124,000000,39.06,41.0186,38.5,39.62,13020.714289621,0
+POLA.US,D,20211126,000000,37.59,39.62,36.75,38.71,19075.571434294,0
+POLA.US,D,20211129,000000,39.76,40.1184,36.96,37.59,147098.85718699,0
+POLA.US,D,20211130,000000,41.02,41.37,36.4,40.25,122020.42860803,0
+POLA.US,D,20211201,000000,40.6,40.6,35.07,35.14,57588.142874419,0
+POLA.US,D,20211202,000000,35.14,36.9852,34.44,35.49,55583.142873818,0
+POLA.US,D,20211203,000000,35.07,36.05,30.8,30.8,119686.57146448,0
+POLA.US,D,20211206,000000,30.66,35.7,29.4007,32.41,134033.57146878,0
+POLA.US,D,20211207,000000,32.48,34.3,31.157,32.69,97489.428600675,0
+POLA.US,D,20211208,000000,32.55,37.1,31.36,33.88,235807.8572136,0
+POLA.US,D,20211209,000000,33.32,35.49,30.94,31.5,187969.85719925,0
+POLA.US,D,20211210,000000,31.57,32.123,29.5603,30.17,39307.285726078,0
+POLA.US,D,20211213,000000,30.24,30.59,28.28,29.68,27863.857151216,0
+POLA.US,D,20211214,000000,29.05,30.45,28.35,28.63,25035.857150368,0
+POLA.US,D,20211215,000000,28.42,29.26,26.74,28.98,43242.285727258,0
+POLA.US,D,20211216,000000,29.4,29.4,27.1054,27.3,17073.142862265,0
+POLA.US,D,20211217,000000,26.95,28.35,25.97,27.44,18601.142862723,0
+POLA.US,D,20211220,000000,26.74,27.93,26.18,27.86,18892.285719953,0
+POLA.US,D,20211221,000000,28,29.61,27.65,29.12,58584.857160433,0
+POLA.US,D,20211222,000000,29.19,29.26,28,28.84,8440.5714311036,0
+POLA.US,D,20211223,000000,28.63,28.77,27.86,28,18960.000005688,0
+POLA.US,D,20211227,000000,28.77,28.9618,26.6,27.02,35078.428581952,0
+POLA.US,D,20211228,000000,26.6,26.95,25.62,26.11,23015.714292619,0
+POLA.US,D,20211229,000000,25.83,25.97,24.78,24.78,24364.428578738,0
+POLA.US,D,20211230,000000,24.85,27.37,24.85,26.11,35366.285724896,0
+POLA.US,D,20211231,000000,26.32,27.3,25.06,25.06,27141.285722428,0
+POLA.US,D,20220103,000000,25.2,27.93,25.13,26.95,29142.714294457,0
+POLA.US,D,20220104,000000,27.44,27.5611,25.837,26.53,22042.85714947,0
+POLA.US,D,20220105,000000,26.74,27.58,24.85,24.99,17539.42857669,0
+POLA.US,D,20220106,000000,24.78,25.83,23.8,24.85,14386.428575745,0
+POLA.US,D,20220107,000000,24.78,25.76,23.94,24.43,9612.4285743123,0
+POLA.US,D,20220110,000000,24.08,24.78,22.75,23.73,10198.857145917,0
+POLA.US,D,20220111,000000,23.66,25.55,23.24,24.99,22330.000006699,0
+POLA.US,D,20220112,000000,25.55,25.55,24.22,24.22,5352.5714301772,0
+POLA.US,D,20220113,000000,24.01,24.57,22.96,23.24,11119.142860479,0
+POLA.US,D,20220114,000000,22.82,23.45,22.3489,23.31,8362.857145366,0
+POLA.US,D,20220118,000000,22.96,23.38,21.28,21.35,10604.714288896,0
+POLA.US,D,20220119,000000,21.14,22.05,20.3,20.65,23908.142864315,0
+POLA.US,D,20220120,000000,21,22.05,20.02,20.02,14172.571432823,0
+POLA.US,D,20220121,000000,20.51,20.58,18.69,18.69,11584.285717761,0
+POLA.US,D,20220124,000000,18.06,19.9234,16.8,19.81,26307.000007892,0
+POLA.US,D,20220125,000000,19.81,20.16,19.25,19.67,6788.4285734651,0
+POLA.US,D,20220126,000000,20.37,20.65,19.6,20.16,17548.000005264,0
+POLA.US,D,20220127,000000,19.88,20.93,18.34,18.55,10039.714288726,0
+POLA.US,D,20220128,000000,18.06,19.285,17.5,18.69,8504.5714311228,0
+POLA.US,D,20220131,000000,19.88,21.56,19.46,20.72,27695.142865451,0
+POLA.US,D,20220201,000000,20.6745,21.6993,19.25,20.44,22150.428578074,0
+POLA.US,D,20220202,000000,20.86,20.8789,19.0666,19.25,20476.714291857,0
+POLA.US,D,20220203,000000,18.76,20.2181,18.48,19.04,8258.2857167632,0
+POLA.US,D,20220204,000000,18.9,19.11,17.85,18.76,7988.4285738251,0
+POLA.US,D,20220207,000000,18.97,19.74,18.34,18.83,5876.2857160486,0
+POLA.US,D,20220208,000000,19.11,19.46,18.5962,19.18,4784.4285728639,0
+POLA.US,D,20220209,000000,19.6,24.15,19.46,22.015,103001.42860233,0
+POLA.US,D,20220210,000000,20.3,25.48,20.3,22.12,57150.142874288,0
+POLA.US,D,20220211,000000,22.05,22.05,19.7022,20.93,24148.142864387,0
+POLA.US,D,20220214,000000,20.79,21.2793,19.831,20.51,6603.2857162667,0
+POLA.US,D,20220215,000000,20.93,22.26,20.72,21.91,10758.285717513,0
+POLA.US,D,20220216,000000,21.7,22.82,21,22.47,11066.714289034,0
+POLA.US,D,20220217,000000,21.91,22.7486,21.56,21.56,5715.2857160003,0
+POLA.US,D,20220218,000000,21.56,22.54,20.51,21.28,12191.428575086,0
+POLA.US,D,20220222,000000,20.65,20.93,19.11,19.6,14100.00000423,0
+POLA.US,D,20220223,000000,19.67,20.02,18.34,18.55,11894.000003568,0
+POLA.US,D,20220224,000000,16.87,20.09,16.31,19.25,13159.714289662,0
+POLA.US,D,20220225,000000,20.16,20.79,19.67,20.37,7646.7142880083,0
+POLA.US,D,20220228,000000,20.86,22.47,20.79,22.12,17503.857148108,0
+POLA.US,D,20220301,000000,21.77,22.1676,20.6535,21.14,7395.2857165043,0
+POLA.US,D,20220302,000000,21.35,22.75,21.1414,22.19,8711.2857168991,0
+POLA.US,D,20220303,000000,22.4,22.4,19.67,20.3,17211.285719449,0
+POLA.US,D,20220304,000000,19.67,20.86,19.2661,20.09,7340.8571450594,0
+POLA.US,D,20220307,000000,19.74,31.85,19.6098,28.77,497311.85729205,0
+POLA.US,D,20220308,000000,32.48,46.76,23.8,31.85,1492828.5718764,0
+POLA.US,D,20220309,000000,28.63,29.9327,25.6207,29.61,115639.85717755,0
+POLA.US,D,20220310,000000,29.75,36.12,26.74,29.68,150256.28575936,0
+POLA.US,D,20220311,000000,29.26,30.0895,24.92,25.76,47277.142871326,0
+POLA.US,D,20220314,000000,28,28,23.8007,25.97,33768.571438702,0
+POLA.US,D,20220315,000000,25.48,26.7561,23.94,26.04,38435.714297245,0
+POLA.US,D,20220316,000000,26.46,27.58,24.017,25.27,45168.857156408,0
+POLA.US,D,20220317,000000,25.48,27.16,24.5,24.5,25356.285721893,0
+POLA.US,D,20220318,000000,24.57,26.2493,24.57,24.78,26381.142865057,0
+POLA.US,D,20220321,000000,24.57,25.48,23.03,23.03,25717.571436287,0
+POLA.US,D,20220322,000000,23.94,24.85,23.1,24.64,22744.428578252,0
+POLA.US,D,20220323,000000,24.71,25.48,23.38,23.38,20537.285720447,0
+POLA.US,D,20220324,000000,23.94,24.7555,23.66,23.94,19594.428577307,0
+POLA.US,D,20220325,000000,24.5,24.5,21.91,21.98,26156.714293561,0
+POLA.US,D,20220328,000000,22.4,23.31,21.8477,23.1,11069.142860464,0
+POLA.US,D,20220329,000000,23.52,23.8035,22.4007,23.38,15566.714290384,0
+POLA.US,D,20220330,000000,23.59,25.1272,22.82,23.38,37382.857154072,0
+POLA.US,D,20220331,000000,23.24,24.1486,22.4,22.4,13542.571432634,0
+POLA.US,D,20220401,000000,22.61,24.43,21.98,23.94,10513.428574583,0
+POLA.US,D,20220404,000000,23.87,26.1793,23.87,25.48,24521.714293071,0
+POLA.US,D,20220405,000000,25.48,25.69,23.9687,25.41,21270.42857781,0
+POLA.US,D,20220406,000000,25.06,25.06,23.8,24.36,12917.71428959,0
+POLA.US,D,20220407,000000,24.36,27.16,23.17,25.13,37188.857154014,0
+POLA.US,D,20220408,000000,24.57,24.85,22.96,23.1,13939.000004182,0
+POLA.US,D,20220411,000000,23.1,23.38,22.4,22.96,7740.4285737507,0
+POLA.US,D,20220412,000000,22.82,23.66,22.19,22.4,9143.0000027429,0
+POLA.US,D,20220413,000000,22.4,23.1,22.19,22.68,4836.4285728795,0
+POLA.US,D,20220414,000000,22.61,24.43,22.47,22.75,10054.285717302,0
+POLA.US,D,20220418,000000,22.4,22.61,21.49,21.63,7419.4285736544,0
+POLA.US,D,20220419,000000,21.7,22.3692,21.56,21.98,5480.4285730727,0
+POLA.US,D,20220420,000000,21.6475,22.0619,20.398,21.28,14068.285718506,0
+POLA.US,D,20220421,000000,22.05,22.05,20.09,20.23,6513.8571448113,0
+POLA.US,D,20220422,000000,20.44,21.07,19.2535,19.81,8034.7142881247,0
+POLA.US,D,20220425,000000,19.6,20.79,18.27,20.58,12975.85714675,0
+POLA.US,D,20220426,000000,21.14,21.14,18.8664,19.25,7607.142859425,0
+POLA.US,D,20220427,000000,19.6,19.74,18.5507,18.9,5362.4285730373,0
+POLA.US,D,20220428,000000,18.9,19.1786,17.22,18.41,14188.714289971,0
+POLA.US,D,20220429,000000,18.62,19.25,17.43,17.64,4673.8571442593,0
+POLA.US,D,20220502,000000,17.43,18.9819,17.15,18.13,5753.4285731546,0
+POLA.US,D,20220503,000000,17.7107,19.25,17.7107,18.41,3411.1428581662,0
+POLA.US,D,20220504,000000,18.34,19.25,17.57,19.18,3294.7142867027,0
+POLA.US,D,20220505,000000,19.25,19.25,17.78,18.27,4172.0000012516,0
+POLA.US,D,20220506,000000,17.7807,18.2,16.765,16.87,9733.0000029199,0
+POLA.US,D,20220509,000000,15.82,16.6789,14.84,14.91,9947.0000029841,0
+POLA.US,D,20220510,000000,15.68,16.38,14.35,14.77,3571.0000010713,0
+POLA.US,D,20220511,000000,15.19,15.33,13.72,13.93,7461.5714308099,0
+POLA.US,D,20220512,000000,13.65,14.35,12.425,13.3,16478.571433515,0
+POLA.US,D,20220513,000000,14,14.42,13.5807,13.93,7430.000002229,0
+POLA.US,D,20220516,000000,14.7,15.19,13.51,14.14,5532.1428588025,0
+POLA.US,D,20220517,000000,14.7,16.9386,14.49,16.73,20167.142863193,0
+POLA.US,D,20220518,000000,16.24,17.85,15.05,17.5,28500.714294265,0
+POLA.US,D,20220519,000000,17.01,20.4288,17.01,19.95,27498.285722535,0
+POLA.US,D,20220520,000000,20.79,21.469,16.94,21,82608.428596211,0
+POLA.US,D,20220523,000000,22.82,23.73,21.49,21.84,32604.857152639,0
+POLA.US,D,20220524,000000,21.77,22.12,18.62,19.95,51385.857158273,0
+POLA.US,D,20220525,000000,19.18,19.705,17.92,19.32,25971.285722077,0
+POLA.US,D,20220526,000000,20.37,20.93,18.9,19.6,14297.428575718,0
+POLA.US,D,20220527,000000,20.09,21.9177,19.6,20.93,14828.857147306,0
+POLA.US,D,20220531,000000,20.51,21.14,19.495,20.37,8860.000002658,0
+POLA.US,D,20220601,000000,20.72,21.56,20.09,20.3,9417.5714313967,0
+POLA.US,D,20220602,000000,19.67,21.56,19.32,21.07,14440.428575761,0
+POLA.US,D,20220603,000000,20.65,21.21,20.65,21.07,7434.7142879447,0
+POLA.US,D,20220606,000000,22.12,24.15,21.14,24.01,30130.142866182,0
+POLA.US,D,20220607,000000,24.01,24.36,22.54,22.96,14390.571432889,0
+POLA.US,D,20220608,000000,23.17,24.5,22.4,23.66,18031.571433981,0
+POLA.US,D,20220609,000000,24.08,24.08,22.288,22.75,8745.0000026235,0
+POLA.US,D,20220610,000000,21.49,21.91,19.67,21.49,8411.7142882378,0
+POLA.US,D,20220613,000000,21.21,21.945,19.6,19.81,9189.1428598996,0
+POLA.US,D,20220614,000000,19.6,21.21,18.5213,20.86,28701.571437182,0
+POLA.US,D,20220615,000000,20.86,21.42,19.88,20.72,6653.1428591388,0
+POLA.US,D,20220616,000000,20.44,20.86,19.32,19.53,13741.85714698,0
+POLA.US,D,20220617,000000,19.53,20.79,17.92,19.39,12098.142860772,0
+POLA.US,D,20220621,000000,19.957,20.5072,19.32,19.6,12337.285717987,0
+POLA.US,D,20220622,000000,19.95,20.44,19.11,19.25,8104.7142881457,0
+POLA.US,D,20220623,000000,19.243,19.95,18.9,19.67,6164.4285732779,0
+POLA.US,D,20220624,000000,19.565,20.3,19.565,20.23,1775.5714291041,0
+POLA.US,D,20220627,000000,20.16,20.6024,19.3207,19.67,8292.1428596305,0
+POLA.US,D,20220628,000000,20.23,20.23,19.39,19.88,3984.5714297668,0
+POLA.US,D,20220629,000000,19.6,19.8436,18.27,19.11,14007.000004202,0
+POLA.US,D,20220630,000000,18.83,19.25,18.2,18.76,7183.8571450123,0
+POLA.US,D,20220701,000000,18.34,19.25,17.57,18.2,4225.5714298391,0
+POLA.US,D,20220705,000000,17.43,18.9,17.22,18.55,3430.5714296006,0
+POLA.US,D,20220706,000000,19.39,19.39,18.48,18.55,2457.5714293087,0
+POLA.US,D,20220707,000000,19.04,19.88,18.62,19.53,9879.2857172495,0
+POLA.US,D,20220708,000000,19.6,20.23,19.3256,19.6,6120.7142875505,0
+POLA.US,D,20220711,000000,19.6,20.195,18.5479,19.88,3189.7142866712,0
+POLA.US,D,20220712,000000,20.02,20.65,19.2101,20.1467,3620.4285725147,0
+POLA.US,D,20220713,000000,20.09,20.65,20.02,20.65,2887.7142865806,0
+POLA.US,D,20220714,000000,20.58,20.72,20.0704,20.72,2019.8571434631,0
+POLA.US,D,20220715,000000,20.79,20.79,19.6007,20.65,1418.2857147112,0
+POLA.US,D,20220718,000000,21.07,21.35,20.09,20.5723,2248.2857149602,0
+POLA.US,D,20220719,000000,20.23,21.35,19.32,20.93,9436.5714314024,0
+POLA.US,D,20220720,000000,20.58,24.15,20.1089,23.52,32729.285724105,0
+POLA.US,D,20220721,000000,22.33,24.5,22.26,23.24,7906.2857166576,0
+POLA.US,D,20220722,000000,23.03,23.73,22.47,22.47,5287.142858729,0
+POLA.US,D,20220725,000000,22.05,22.61,21.462,21.63,1532.0000004596,0
+POLA.US,D,20220726,000000,24.01,24.01,21.21,22.33,4414.8571441816,0
+POLA.US,D,20220727,000000,21.2107,22.26,21.2107,21.63,4956.8571443442,0
+POLA.US,D,20220728,000000,22.19,24.78,22.19,23.31,29872.142866105,0
+POLA.US,D,20220729,000000,22.96,23.7993,22.12,22.19,6992.1428592405,0
+POLA.US,D,20220801,000000,22.68,23.17,22.12,22.4,4058.2857155032,0
+POLA.US,D,20220802,000000,21.91,23.24,21.574,22.89,4492.4285727763,0
+POLA.US,D,20220803,000000,22.47,23.8,22.19,22.19,33629.000010089,0
+POLA.US,D,20220804,000000,22.96,23.31,22.1949,22.68,9417.2857171109,0
+POLA.US,D,20220805,000000,22.6429,24.57,22.6429,23.24,10946.428574713,0
+POLA.US,D,20220808,000000,25.13,25.9,22.75,23.8,28971.000008691,0
+POLA.US,D,20220809,000000,24.36,24.36,21.63,22.26,16566.285719256,0
+POLA.US,D,20220810,000000,23.31,25.4177,22.33,24.5,19986.428577424,0
+POLA.US,D,20220811,000000,25.48,26.46,23.87,24.43,21419.000006426,0
+POLA.US,D,20220812,000000,24.92,26.6,23.31,25.76,32498.000009749,0
+POLA.US,D,20220815,000000,26.25,27.65,24.5,26.67,26635.571436562,0
+POLA.US,D,20220816,000000,26.74,26.74,24.5315,25.76,11172.571431923,0
+POLA.US,D,20220817,000000,25.13,25.55,24.5798,24.92,5583.8571445323,0
+POLA.US,D,20220818,000000,24.85,28.14,24.5952,25.83,54531.142873502,0
+POLA.US,D,20220819,000000,25.83,25.97,24.57,24.64,11394.000003418,0
+POLA.US,D,20220822,000000,24.64,24.85,22.05,22.75,9252.5714313472,0
+POLA.US,D,20220823,000000,22.75,24.08,22.47,23.835,4035.5714297821,0
+POLA.US,D,20220824,000000,24.0093,24.64,23.3898,23.94,7503.8571451083,0
+POLA.US,D,20220825,000000,23.31,25.41,23.24,23.73,18467.142862683,0
+POLA.US,D,20220826,000000,24.01,24.08,22.75,23.17,4477.2857156289,0
+POLA.US,D,20220829,000000,23.31,23.38,22.19,23.24,12425.571432299,0
+POLA.US,D,20220830,000000,23.8,23.94,22.89,23.38,6082.0000018246,0
+POLA.US,D,20220831,000000,23.03,23.52,22.4,23.31,5786.0000017358,0
+POLA.US,D,20220901,000000,22.75,23.66,22.4,23.52,4007.142858345,0
+POLA.US,D,20220902,000000,23.52,24.01,22.61,23.24,8877.0000026631,0
+POLA.US,D,20220906,000000,23.45,23.45,22.47,23.24,4352.857144163,0
+POLA.US,D,20220907,000000,23.73,24.36,22.26,23.59,48442.142871676,0
+POLA.US,D,20220908,000000,23.1,24.5,22.89,24.5,10914.714288989,0
+POLA.US,D,20220909,000000,24.57,25.1293,23.59,24.92,7204.8571450186,0
+POLA.US,D,20220912,000000,24.71,24.99,23.9071,24.01,3735.2857154063,0
+POLA.US,D,20220913,000000,24.29,24.29,22.96,23.17,4516.1428584977,0
+POLA.US,D,20220914,000000,22.75,23.24,22.47,22.54,5796.7142874533,0
+POLA.US,D,20220915,000000,22.4,24.57,22.4,23.87,9177.0000027531,0
+POLA.US,D,20220916,000000,23.632,24.01,22.8207,23.24,5124.8571443946,0
+POLA.US,D,20220919,000000,23.17,24.15,23.17,23.59,6508.8571448098,0
+POLA.US,D,20220920,000000,23.59,23.59,22.12,22.26,6102.7142875451,0
+POLA.US,D,20220921,000000,22.75,22.75,21.7,21.77,7485.71428796,0
+POLA.US,D,20220922,000000,22.19,22.19,19.11,19.32,14070.571432793,0
+POLA.US,D,20220923,000000,18.83,18.83,16.3807,17.64,48238.714300186,0
+POLA.US,D,20220926,000000,18.13,22.33,18.13,22.12,116546.85717782,0
+POLA.US,D,20220927,000000,20.72,21.21,18.6788,19.95,57335.285731486,0
+POLA.US,D,20220928,000000,19.67,22.05,19.6042,20.685,118164.42860688,0
+POLA.US,D,20220929,000000,19.81,20.3,17.6407,18.06,32713.714295528,0
+POLA.US,D,20220930,000000,17.78,18.207,17.0807,17.29,8393.0000025179,0
+POLA.US,D,20221003,000000,18.13,18.13,15.12,16.03,16561.142862111,0
+POLA.US,D,20221004,000000,17.92,17.92,16.52,16.87,8464.8571453966,0
+POLA.US,D,20221005,000000,16.45,17.1493,15.827,16.52,4061.428572647,0
+POLA.US,D,20221006,000000,16.73,16.8,16.17,16.59,2751.428572254,0
+POLA.US,D,20221007,000000,15.89,16.94,15.6933,15.89,12951.000003885,0
+POLA.US,D,20221010,000000,15.89,16.31,15.1963,15.89,5918.8571446328,0
+POLA.US,D,20221011,000000,15.19,16.03,15.19,15.19,6404.0000019212,0
+POLA.US,D,20221012,000000,15.05,15.4,13.65,13.79,18617.857148443,0
+POLA.US,D,20221013,000000,13.02,13.8992,12.32,12.53,20102.714291745,0
+POLA.US,D,20221014,000000,12.95,12.95,12.32,12.67,13477.428575472,0
+POLA.US,D,20221017,000000,12.95,13.51,12.81,12.81,7349.7142879192,0
+POLA.US,D,20221018,000000,13.09,13.7186,12.88,13.09,9436.2857171166,0
+POLA.US,D,20221019,000000,12.88,14.35,12.88,13.93,8109.0000024327,0
+POLA.US,D,20221020,000000,13.7886,14.9023,13.44,14.49,9789.8571457941,0
+POLA.US,D,20221021,000000,14.63,15.4,13.5807,15.19,5090.2857158128,0
+POLA.US,D,20221024,000000,15.26,16.45,14.49,14.7,11427.000003428,0
+POLA.US,D,20221025,000000,14.49,15.47,14.49,15.19,2313.8571435513,0
+POLA.US,D,20221026,000000,15.26,16.3093,15.19,15.68,3666.8571439572,0
+POLA.US,D,20221027,000000,15.0514,15.96,15.0514,15.33,2760.1428579709,0
+POLA.US,D,20221028,000000,16.03,16.03,15.155,15.89,2023.7142863214,0
+POLA.US,D,20221031,000000,16.1,16.45,15.54,16.275,2058.1428577603,0
+POLA.US,D,20221101,000000,16.73,16.8,15.89,16.59,3114.7142866487,0
+POLA.US,D,20221102,000000,16.205,16.52,15.4,15.68,8923.4285741056,0
+POLA.US,D,20221103,000000,15.68,16.1,15.4,16.03,2266.8571435372,0
+POLA.US,D,20221104,000000,15.96,16.24,14.98,15.26,3161.1428580912,0
+POLA.US,D,20221107,000000,15.47,15.995,15.0514,15.82,2156.7142863613,0
+POLA.US,D,20221108,000000,15.54,16.38,15.519,15.54,2396.4285721475,0
+POLA.US,D,20221109,000000,15.4,15.82,14.91,14.98,4338.1428584443,0
+POLA.US,D,20221110,000000,15.7493,16.1,15.4,15.47,3624.7142868017,0
+POLA.US,D,20221111,000000,16.1,16.45,15.26,16.31,6477.4285733718,0
+POLA.US,D,20221114,000000,15.4917,16.38,15.4098,15.96,3142.7142866571,0
+POLA.US,D,20221115,000000,15.96,16.73,15.7192,16.38,2791.1428579802,0
+POLA.US,D,20221116,000000,16.31,16.31,15.61,15.89,2794.1428579811,0
+POLA.US,D,20221117,000000,15.75,16.135,15.4,16.135,1565.1428576124,0
+POLA.US,D,20221118,000000,16.1,16.1,14.63,14.98,5905.2857160573,0
+POLA.US,D,20221121,000000,15.33,15.5484,14.7,15.12,7889.7142880812,0
+POLA.US,D,20221122,000000,14.56,15.204,14.56,14.84,2478.4285721721,0
+POLA.US,D,20221123,000000,14.6489,15.4,14.6489,14.98,1702.5714290822,0
+POLA.US,D,20221125,000000,14.84,15.75,14.7056,15.75,694.8571430656,0
+POLA.US,D,20221128,000000,15.61,15.75,14.84,14.91,1629.1428576316,0
+POLA.US,D,20221129,000000,14.63,15.3293,14.63,15.05,1709.4285719414,0
+POLA.US,D,20221130,000000,15.12,15.75,14.7,15.54,1946.0000005838,0
+POLA.US,D,20221201,000000,15.33,15.7493,14.7,15.68,6281.2857161701,0
+POLA.US,D,20221202,000000,14.6657,15.575,14.28,14.42,3682.857143962,0
+POLA.US,D,20221205,000000,14.77,14.91,13.93,14.42,2655.8571436539,0
+POLA.US,D,20221206,000000,14.21,14.84,13.86,14.21,2925.4285723062,0
+POLA.US,D,20221207,000000,14.0665,14.4144,13.3,13.86,5123.4285729656,0
+POLA.US,D,20221208,000000,13.72,15.3958,13.37,14.14,6799.1428591826,0
+POLA.US,D,20221209,000000,13.93,14.7,13.93,14.42,2167.2857149359,0
+POLA.US,D,20221212,000000,13.65,14.56,13.44,14.56,7198.8571450168,0
+POLA.US,D,20221213,000000,14.21,14.42,12.95,13.72,15692.285718993,0
+POLA.US,D,20221214,000000,13.37,13.776,12.95,12.95,3515.1428581974,0
+POLA.US,D,20221215,000000,12.67,13.79,12.67,12.88,1673.0000005019,0
+POLA.US,D,20221216,000000,13.16,13.16,12.7148,12.88,1647.5714290657,0
+POLA.US,D,20221219,000000,13.37,13.37,11.795,11.97,10881.428574693,0
+POLA.US,D,20221220,000000,11.97,12.4915,11.9,11.9,2865.2857151453,0
+POLA.US,D,20221221,000000,11.9,12.285,11.62,11.62,2817.8571437025,0
+POLA.US,D,20221222,000000,11.62,11.76,10.99,11.2,3999.4285726284,0
+POLA.US,D,20221223,000000,10.9725,11.13,10.1444,10.22,7451.2857165211,0
+POLA.US,D,20221227,000000,9.94,10.64,8.05,8.96,19315.428577223,0
+POLA.US,D,20221228,000000,8.82,9.03,8.75,8.82,8383.5714310865,0
+POLA.US,D,20221229,000000,9.38,9.38,8.9621,9.24,11614.714289199,0
+POLA.US,D,20221230,000000,8.89,9.3793,8.75,9.03,9726.5714314894,0
+POLA.US,D,20230103,000000,9.03,9.31,8.82,8.96,3532.5714296312,0
+POLA.US,D,20230104,000000,9.17,10.36,8.806,10.29,7750.5714308966,0
+POLA.US,D,20230105,000000,10.22,10.5,9.8,10.15,1767.5714291017,0
+POLA.US,D,20230106,000000,10.5,10.71,10.01,10.01,3860.000001158,0
+POLA.US,D,20230109,000000,9.87,10.955,9.87,10.71,5340.2857158878,0
+POLA.US,D,20230110,000000,11.06,11.6494,10.7107,10.78,4436.4285727595,0
+POLA.US,D,20230111,000000,10.7919,11.9,10.78,11.725,9624.0000028872,0
+POLA.US,D,20230112,000000,12.18,12.46,11.984,12.1408,1967.7142863046,0
+POLA.US,D,20230113,000000,12.18,12.81,11.13,11.76,8445.5714311051,0
+POLA.US,D,20230117,000000,12.04,12.6056,11.69,12.6,3730.7142868335,0
+POLA.US,D,20230118,000000,12.32,12.74,12.18,12.25,3573.8571439293,0
+POLA.US,D,20230119,000000,12.39,12.39,11.69,12.11,1729.4285719474,0
+POLA.US,D,20230120,000000,11.641,12.6,11.641,12.46,2925.1428580204,0
+POLA.US,D,20230123,000000,12.25,12.8793,12.25,12.39,3230.7142866835,0
+POLA.US,D,20230124,000000,12.5559,12.5559,12.04,12.04,1990.1428577399,0
+POLA.US,D,20230125,000000,12.11,12.18,11.97,12.11,999.8571431571,0
+POLA.US,D,20230126,000000,12.32,12.32,11.55,11.55,764.8571430866,0
+POLA.US,D,20230127,000000,11.76,12.67,11.76,12.2577,3205.2857152473,0
+POLA.US,D,20230130,000000,12.6,12.74,11.9,11.9,1733.1428576628,0
+POLA.US,D,20230131,000000,11.9,12.46,11.62,12.11,5783.8571445923,0
+POLA.US,D,20230201,000000,11.97,12.4278,11.69,11.69,5578.8571445308,0
+POLA.US,D,20230202,000000,11.9,12.32,11.76,12.25,5659.4285731264,0
+POLA.US,D,20230203,000000,12.25,12.53,12.005,12.18,4447.8571441915,0
+POLA.US,D,20230206,000000,12.32,13.09,11.83,12.95,6777.7142877476,0
+POLA.US,D,20230207,000000,13.09,13.09,12.6,12.67,2120.000000636,0
+POLA.US,D,20230208,000000,12.6,13.02,12.53,12.67,518.571428727,0
+POLA.US,D,20230209,000000,12.6,12.6,11.34,11.55,7525.714287972,0
+POLA.US,D,20230210,000000,11.725,11.9,11.48,11.6193,861.0000002583,0
+POLA.US,D,20230213,000000,11.55,11.97,11.27,11.27,2988.2857151822,0
+POLA.US,D,20230214,000000,11.2,11.83,11.2,11.76,2553.4285721946,0
+POLA.US,D,20230215,000000,11.41,12.11,11.41,12.04,1489.8571433041,0
+POLA.US,D,20230216,000000,12.04,12.18,11.62,11.69,921.1428574192,0
+POLA.US,D,20230217,000000,11.9,11.9,11.34,11.34,1342.0000004026,0
+POLA.US,D,20230221,000000,11.27,11.48,10.64,10.6407,1975.714286307,0
+POLA.US,D,20230222,000000,10.5,11.83,10.5,10.92,7410.4285736517,0
+POLA.US,D,20230223,000000,10.78,12.0988,10.5,11.732,6059.1428589606,0
+POLA.US,D,20230224,000000,11.62,11.76,10.85,10.99,5204.8571444186,0
+POLA.US,D,20230227,000000,10.85,11.3463,10.78,10.99,2649.5714293663,0
+POLA.US,D,20230228,000000,11.2,11.34,11.06,11.27,5356.4285730355,0
+POLA.US,D,20230301,000000,11.13,11.13,10.85,10.92,956.5714288584,0
+POLA.US,D,20230302,000000,10.99,11.0432,10.57,10.7079,1468.4285718691,0
+POLA.US,D,20230303,000000,10.78,11.7446,10.64,11.2007,1802.857143398,0
+POLA.US,D,20230306,000000,11.2,11.4793,10.92,11.27,3966.2857154756,0
+POLA.US,D,20230307,000000,11.34,11.41,10.92,11.2,1534.8571433176,0
+POLA.US,D,20230308,000000,10.92,11.06,10.5007,10.57,1522.2857147424,0
+POLA.US,D,20230309,000000,10.92,10.92,10.1528,10.29,1510.2857147388,0
+POLA.US,D,20230310,000000,10.15,10.451,9.73,10.01,3194.0000009582,0
+POLA.US,D,20230313,000000,9.59,9.8,9.31,9.45,2583.4285722036,0
+POLA.US,D,20230314,000000,9.59,9.87,9.24,9.24,3923.7142868914,0
+POLA.US,D,20230315,000000,9.24,9.2484,8.75,8.89,3263.0000009789,0
+POLA.US,D,20230316,000000,8.96,9.52,8.54,9.52,2662.7142865131,0
+POLA.US,D,20230317,000000,9.8,9.87,9.45,9.8,1386.7142861303,0
+POLA.US,D,20230320,000000,9.45,9.8693,8.75,8.75,1495.5714290201,0
+POLA.US,D,20230321,000000,9.17,9.73,9.0685,9.38,1671.5714290729,0
+POLA.US,D,20230322,000000,8.96,9.66,8.75,8.82,1497.142857592,0
+POLA.US,D,20230323,000000,8.89,9.45,8.4,8.61,1746.2857148096,0
+POLA.US,D,20230324,000000,8.89,9.03,8.47,8.61,2814.8571437016,0
+POLA.US,D,20230327,000000,8.61,8.89,8.54,8.54,1530.1428576019,0
+POLA.US,D,20230328,000000,8.54,8.89,8.2607,8.54,1049.5714288863,0
+POLA.US,D,20230329,000000,8.3853,8.61,8.26,8.54,2235.5714292421,0
+POLA.US,D,20230330,000000,8.6765,8.7388,8.33,8.7388,3894.0000011682,0
+POLA.US,D,20230331,000000,9.1,9.24,8.8207,9.24,2536.7142864753,0
+POLA.US,D,20230403,000000,9.31,9.45,8.96,9.24,2661.428572227,0
+POLA.US,D,20230404,000000,9.59,10.15,9.24,10.01,7961.5714309599,0
+POLA.US,D,20230405,000000,10.15,10.15,8.82,8.82,5084.1428586681,0
+POLA.US,D,20230406,000000,8.82,9.2974,8.82,8.96,2967.0000008901,0
+POLA.US,D,20230410,000000,8.61,9.2393,8.61,9.2393,4264.7142869937,0
+POLA.US,D,20230411,000000,9.1,9.45,8.96,8.96,1032.2857145954,0
+POLA.US,D,20230412,000000,8.75,9.17,8.75,8.75,838.2857145372,0
+POLA.US,D,20230413,000000,8.75,8.75,8.12,8.19,9020.4285741347,0
+POLA.US,D,20230414,000000,8.33,8.4,7.56,7.7,5746.7142874383,0
+POLA.US,D,20230417,000000,7.84,8.75,7.7973,8.47,5845.1428588964,0
+POLA.US,D,20230418,000000,7.98,8.54,7.98,8.12,2240.5714292436,0
+POLA.US,D,20230419,000000,8.4,8.6093,8.1984,8.54,1051.428571744,0
+POLA.US,D,20230420,000000,7.98,8.68,7.98,8.4,1972.857143449,0
+POLA.US,D,20230421,000000,8.54,8.54,7.9807,8.26,1022.7142860211,0
+POLA.US,D,20230424,000000,8.4,9.03,8.3993,9.0293,5174.1428586951,0
+POLA.US,D,20230425,000000,8.96,9.1,8.75,9.1,1623.0000004869,0
+POLA.US,D,20230426,000000,8.82,9.1658,8.19,8.19,5269.8571444381,0
+POLA.US,D,20230427,000000,8.47,8.47,8.26,8.33,2646.1428579367,0
+POLA.US,D,20230428,000000,8.26,8.4,7.77,7.91,3805.5714297131,0
+POLA.US,D,20230501,000000,7.7,8.33,7.7,8.12,4227.7142869826,0
+POLA.US,D,20230502,000000,8.26,8.96,8.0605,8.505,1884.5714291368,0
+POLA.US,D,20230503,000000,8.4,8.4,7.21,7.49,20190.1428632,0
+POLA.US,D,20230504,000000,7.28,7.6993,7.2604,7.35,4537.8571442185,0
+POLA.US,D,20230505,000000,7.4739,7.56,7.1813,7.3486,10493.142860291,0
+POLA.US,D,20230508,000000,7.14,7.49,7.07,7.28,6916.4285735035,0
+POLA.US,D,20230509,000000,7.14,7.49,7,7.21,2569.2857150565,0
+POLA.US,D,20230510,000000,7.42,7.49,7.0707,7.28,289094.5715153,0
+POLA.US,D,20230511,000000,12.18,13.16,9.24,10.36,4950535.0014852,0
+POLA.US,D,20230512,000000,9.94,11.48,9.24,9.38,351970.00010559,0
+POLA.US,D,20230515,000000,8.96,10.08,8.33,9.38,118930.85717854,0
+POLA.US,D,20230516,000000,8.89,9.66,8.82,9.38,44238.857156129,0
+POLA.US,D,20230517,000000,8.82,9.38,8.82,9.31,44673.142870545,0
+POLA.US,D,20230518,000000,8.89,9.17,8.4,8.61,35211.571439135,0
+POLA.US,D,20230519,000000,8.33,8.68,8.12,8.61,25552.285721951,0
+POLA.US,D,20230522,000000,8.05,8.75,8.05,8.54,13546.28571835,0
+POLA.US,D,20230523,000000,8.61,8.82,8.33,8.6191,19420.142862969,0
+POLA.US,D,20230524,000000,8.61,9.45,8.47,9.38,15436.000004631,0
+POLA.US,D,20230525,000000,9.45,9.52,9.1,9.1,10499.571431721,0
+POLA.US,D,20230526,000000,9.17,9.17,8.54,8.68,9886.1428601087,0
+POLA.US,D,20230530,000000,8.96,9.1,8.603,8.89,5390.4285730457,0
+POLA.US,D,20230531,000000,9.1,9.45,8.995,9.45,7927.7142880926,0
+POLA.US,D,20230601,000000,9.8,9.8,9.03,9.1,7855.2857166423,0
+POLA.US,D,20230602,000000,9.24,9.7293,9.0363,9.45,11215.28571765,0
+POLA.US,D,20230605,000000,9.66,9.66,9.31,9.52,8380.7142882285,0
+POLA.US,D,20230606,000000,9.73,9.8,9.31,9.8,7745.0000023235,0
+POLA.US,D,20230607,000000,9.8,9.87,9.45,9.45,10037.714288726,0
+POLA.US,D,20230608,000000,9.73,9.73,9.31,9.59,3781.1428582772,0
+POLA.US,D,20230609,000000,9.38,9.59,9.3107,9.59,2712.1428579565,0
+POLA.US,D,20230612,000000,9.73,9.856,9.38,9.8,6263.4285733076,0
+POLA.US,D,20230613,000000,9.66,10.1493,9.59,9.765,5446.4285730625,0
+POLA.US,D,20230614,000000,9.8,10.64,9.59,9.8,36927.57143965,0
+POLA.US,D,20230615,000000,9.66,9.9393,9.24,9.31,16855.000005057,0
+POLA.US,D,20230616,000000,9.38,10.29,9.38,10.15,15629.000004689,0
+POLA.US,D,20230620,000000,10.29,10.29,9.912,10.08,6438.571430503,0
+POLA.US,D,20230621,000000,10.08,10.15,9.87,10.08,5097.142858672,0
+POLA.US,D,20230622,000000,10.29,10.29,8.54,8.89,24609.571435954,0
+POLA.US,D,20230623,000000,9.03,9.52,8.61,8.61,8162.5714310202,0
+POLA.US,D,20230626,000000,8.68,8.9544,8.54,8.54,2910.8571437304,0
+POLA.US,D,20230627,000000,8.89,9.1,8.47,8.75,6330.2857161848,0
+POLA.US,D,20230628,000000,8.75,9.1,8.75,8.96,1225.4285717962,0
+POLA.US,D,20230629,000000,9.1,9.45,8.61,9.24,2302.7142864051,0
+POLA.US,D,20230630,000000,9.1,9.38,8.82,9.17,2183.1428577978,0
+POLA.US,D,20230703,000000,8.96,9.17,8.89,8.9915,1719.1428576586,0
+POLA.US,D,20230705,000000,9.24,9.31,8.75,9.03,6247.8571447315,0
+POLA.US,D,20230706,000000,9.1,9.1,8.75,8.89,2206.2857149476,0
+POLA.US,D,20230707,000000,8.82,9.45,8.5407,9.24,8806.0000026418,0
+POLA.US,D,20230710,000000,8.96,9.38,8.953,9.1,3834.7142868647,0
+POLA.US,D,20230711,000000,9.1,9.45,8.89,9.3093,5259.0000015777,0
+POLA.US,D,20230712,000000,9.1,9.38,8.96,9.1364,7432.7142879441,0
+POLA.US,D,20230713,000000,9.45,9.45,8.89,9.03,9239.7142884862,0
+POLA.US,D,20230714,000000,9.2421,9.45,8.89,9.17,8216.2857167506,0
+POLA.US,D,20230717,000000,9.31,9.52,8.9817,9.345,9858.7142886719,0
+POLA.US,D,20230718,000000,9.52,9.87,9.38,9.73,7914.5714309458,0
+POLA.US,D,20230719,000000,9.87,9.87,9.4507,9.73,6241.0000018723,0
+POLA.US,D,20230720,000000,9.87,9.87,9.03,9.45,4540.000001362,0
+POLA.US,D,20230721,000000,9.8,9.8,9.31,9.45,1730.4285719477,0
+POLA.US,D,20230724,000000,9.45,9.73,9.03,9.2876,3556.0000010668,0
+POLA.US,D,20230725,000000,9.24,9.38,9.17,9.17,2822.5714294182,0
+POLA.US,D,20230726,000000,9.17,9.38,8.96,9.17,5413.1428587668,0
+POLA.US,D,20230727,000000,9.1,9.38,8.4,8.4,10732.00000322,0
+POLA.US,D,20230728,000000,8.61,9.17,8.5771,8.89,10510.85714601,0
+POLA.US,D,20230731,000000,8.89,9.31,8.89,9.17,5183.1428586978,0
+POLA.US,D,20230801,000000,8.96,9.31,8.96,9.03,2366.2857149956,0
+POLA.US,D,20230802,000000,9.1,9.1,8.68,8.75,2985.2857151813,0
+POLA.US,D,20230803,000000,8.68,8.89,8.61,8.61,1666.1428576427,0
+POLA.US,D,20230804,000000,8.6569,8.82,8.54,8.54,2233.0000006699,0
+POLA.US,D,20230807,000000,8.75,8.75,8.47,8.47,2223.5714292385,0
+POLA.US,D,20230808,000000,8.68,8.68,8.4,8.61,5979.0000017937,0
+POLA.US,D,20230809,000000,8.4,8.82,8.2236,8.3916,3778.8571439908,0
+POLA.US,D,20230810,000000,8.68,8.75,8.4007,8.68,2031.5714291809,0
+POLA.US,D,20230811,000000,8.75,8.75,8.5071,8.5071,1538.7142861759,0
+POLA.US,D,20230814,000000,8.68,8.75,8.19,8.54,6023.8571446643,0
+POLA.US,D,20230815,000000,9.03,9.03,8.6079,8.82,4108.0000012324,0
+POLA.US,D,20230816,000000,8.82,8.82,7.511,7.98,18148.142862587,0
+POLA.US,D,20230817,000000,7.77,9.94,7.77,9.24,111290.00003339,0
+POLA.US,D,20230818,000000,9.52,9.87,8.89,9.24,57094.142874271,0
+POLA.US,D,20230821,000000,9.31,9.31,8.89,9.03,21030.428577738,0
+POLA.US,D,20230822,000000,9.1,9.17,8.12,8.26,13262.285718264,0
+POLA.US,D,20230823,000000,8.54,9.17,8.12,8.61,12399.428575148,0
+POLA.US,D,20230824,000000,8.68,9.31,8.33,8.89,10130.285717325,0
+POLA.US,D,20230825,000000,8.82,8.995,8.61,8.89,2045.714286328,0
+POLA.US,D,20230828,000000,8.68,9.87,8.61,9.3905,35071.285724807,0
+POLA.US,D,20230829,000000,10.01,11.06,9.17,10.85,39640.857154749,0
+POLA.US,D,20230830,000000,10.43,10.71,9.31,10.22,23359.000007008,0
+POLA.US,D,20230831,000000,10.08,10.29,9.94,10.01,4330.8571441564,0
+POLA.US,D,20230901,000000,9.7531,10.2193,9.73,9.8,2043.4285720416,0
+POLA.US,D,20230905,000000,9.59,9.8,9.3142,9.73,3125.1428580804,0
+POLA.US,D,20230906,000000,9.94,9.94,9.3107,9.66,2110.5714292046,0
+POLA.US,D,20230907,000000,10.0198,10.0198,9.4605,9.73,8458.1428596803,0
+POLA.US,D,20230908,000000,9.8,10.08,9.38,9.8,3222.1428581095,0
+POLA.US,D,20230911,000000,9.52,9.8,9.31,9.31,2827.5714294197,0
+POLA.US,D,20230912,000000,9.31,9.59,8.96,9.1,5717.7142874296,0
+POLA.US,D,20230913,000000,8.82,9.31,8.54,8.96,3075.5714294941,0
+POLA.US,D,20230914,000000,9.1,9.3093,8.8179,8.96,1547.2857147499,0
+POLA.US,D,20230915,000000,8.89,9.17,8.12,8.12,8289.5714310583,0
+POLA.US,D,20230918,000000,7.98,8.54,7.84,8.26,2233.4285720986,0
+POLA.US,D,20230919,000000,7.98,8.4567,7.98,8.26,1047.2857145999,0
+POLA.US,D,20230920,000000,7.98,8.6534,7.98,8.12,1638.2857147772,0
+POLA.US,D,20230921,000000,8.33,8.4,7.91,8.26,2485.2857150313,0
+POLA.US,D,20230922,000000,8.19,8.54,7.9737,8.12,3297.4285724178,0
+POLA.US,D,20230925,000000,7.91,8.33,7.84,7.84,903.8571431283,0
+POLA.US,D,20230926,000000,7.84,8.19,7.7,7.7007,1889.8571434241,0
+POLA.US,D,20230927,000000,7.63,7.91,7.35,7.35,6660.000001998,0
+POLA.US,D,20230928,000000,7.35,7.84,7.35,7.56,2271.7142863958,0
+POLA.US,D,20230929,000000,7.77,7.91,7.6622,7.77,2176.2857149386,0
+POLA.US,D,20231002,000000,7.7,7.98,7.49,7.56,2536.5714293324,0
+POLA.US,D,20231003,000000,7.77,7.98,7.42,7.595,1881.8571434217,0
+POLA.US,D,20231004,000000,7.42,7.63,7.35,7.35,1496.8571433062,0
+POLA.US,D,20231005,000000,7.4431,7.49,7.35,7.42,977.0000002931,0
+POLA.US,D,20231006,000000,7.35,7.8393,7.28,7.49,2469.5714293123,0
+POLA.US,D,20231009,000000,7.28,7.8134,7.28,7.35,2023.0000006069,0
+POLA.US,D,20231010,000000,7.35,7.56,7.35,7.35,1023.0000003069,0
+POLA.US,D,20231011,000000,7.28,7.56,7.14,7.14,1271.0000003813,0
+POLA.US,D,20231012,000000,7.07,7.35,6.79,6.86,3913.8571440313,0
+POLA.US,D,20231013,000000,7.14,7.14,6.86,6.86,1558.0000004674,0
+POLA.US,D,20231016,000000,6.79,7.21,6.7886,6.7886,1948.7142862989,0
+POLA.US,D,20231017,000000,7.07,7.35,6.7893,6.7893,3047.2857151999,0
+POLA.US,D,20231018,000000,6.65,7,6.65,6.72,3249.1428581176,0
+POLA.US,D,20231019,000000,6.79,7.105,6.65,6.65,1580.1428576169,0
+POLA.US,D,20231020,000000,6.65,6.9993,6.65,6.72,3678.8571439608,0
+POLA.US,D,20231023,000000,6.72,6.93,6.3,6.65,4427.142858471,0
+POLA.US,D,20231024,000000,6.4848,6.79,6.01929,6.195,5673.2857159877,0
+POLA.US,D,20231025,000000,5.95,6.37,5.08375,5.3907,11396.285717705,0
+POLA.US,D,20231026,000000,5.229,5.81,5.229,5.6,2511.2857150391,0
+POLA.US,D,20231027,000000,5.418,5.67,5.418,5.6091,1704.0000005112,0
+POLA.US,D,20231030,000000,5.607,5.67,5.2773,5.53,1146.7142860583,0
+POLA.US,D,20231031,000000,5.4439,5.67,5.4404,5.6,1814.28571483,0
+POLA.US,D,20231101,000000,5.509,5.88,5.509,5.8177,1377.2857146989,0
+POLA.US,D,20231102,000000,5.8177,6.23,5.7862,6.23,1628.8571433458,0
+POLA.US,D,20231103,000000,6.3,6.37,5.95,6.09,1616.0000004848,0
+POLA.US,D,20231106,000000,6.1978,6.433,6.1978,6.3,983.8571431523,0
+POLA.US,D,20231107,000000,6.5135,6.853,6.1607,6.37,7045.714287828,0
+POLA.US,D,20231108,000000,6.23,6.51,6.23,6.51,2102.0000006306,0
+POLA.US,D,20231109,000000,6.26151,6.4715,5.95,6.37,2367.2857149959,0
+POLA.US,D,20231110,000000,6.188,6.44,5.95,6.02,874.8571431196,0
+POLA.US,D,20231113,000000,6.09,6.293,5.67,5.88,4006.8571440592,0
+POLA.US,D,20231114,000000,6.0893,6.70092,5.7652,6.3,2375.8571435699,0
+POLA.US,D,20231115,000000,6.468,6.468,6.1593,6.1593,2651.5714293669,0
+POLA.US,D,20231116,000000,6.6423,6.6423,5.9563,5.9563,1924.0000005772,0
+POLA.US,D,20231117,000000,6.2475,6.279,5.81,5.81,4702.7142871251,0
+POLA.US,D,20231120,000000,5.67,5.8107,5.53,5.6,1881.1428577072,0
+POLA.US,D,20231121,000000,5.4866,5.775,5.4607,5.4614,1637.4285719198,0
+POLA.US,D,20231122,000000,5.46,5.8604,5.355,5.39,2334.285714986,0
+POLA.US,D,20231124,000000,5.621,5.67,5.425,5.663,1398.571428991,0
+POLA.US,D,20231127,000000,5.4096,5.6,5.4096,5.4257,1992.0000005976,0
+POLA.US,D,20231128,000000,5.25,5.677,5.18,5.425,3668.2857153862,0
+POLA.US,D,20231129,000000,5.81,5.95,5.628,5.628,2217.5714292367,0
+POLA.US,D,20231130,000000,5.628,5.95,5.628,5.7407,5995.714287513,0
+POLA.US,D,20231201,000000,3.0695,3.29,2.835,3.185,287807.57151491,0
+POLA.US,D,20231204,000000,3.4727,4.12999,3.22,3.633,175017.71433822,0
+POLA.US,D,20231205,000000,3.57,3.6029,3.22,3.227,37310.571439765,0
+POLA.US,D,20231206,000000,3.22,3.3439,3.15,3.213,24402.285721606,0
+POLA.US,D,20231207,000000,3.1878,3.255,2.933,3.185,22122.000006637,0
+POLA.US,D,20231208,000000,3.29,3.29,2.94,3.045,23367.571435582,0
+POLA.US,D,20231211,000000,3.0499,3.1759,2.905,3.08,29435.714294545,0
+POLA.US,D,20231212,000000,2.954,3.08,2.835,2.87,19053.285720002,0
+POLA.US,D,20231213,000000,3.08,3.185,2.898,3.0261,18045.142862556,0
+POLA.US,D,20231214,000000,2.94,3.1731,2.87,3.003,52894.285730154,0
+POLA.US,D,20231215,000000,3.15,3.15,3.0044,3.0947,10882.714288979,0
+POLA.US,D,20231218,000000,3.108,3.32499,3.0303,3.2347,19063.428577148,0
+POLA.US,D,20231219,000000,3.08,3.1353,2.814,2.9232,27683.142865448,0
+POLA.US,D,20231220,000000,2.814,3.101,2.814,2.94,24209.142864406,0
+POLA.US,D,20231221,000000,2.94,3.08,2.814,2.926,13180.571432526,0
+POLA.US,D,20231222,000000,2.926,3.5,2.87,2.9743,42664.285727085,0
+POLA.US,D,20231226,000000,2.8854,3.1381,2.8854,2.975,14441.85714719,0
+POLA.US,D,20231227,000000,2.94,3.15,2.8896,2.912,21159.428577776,0
+POLA.US,D,20231228,000000,2.87,3.07999,2.835,2.926,13183.000003955,0
+POLA.US,D,20231229,000000,3.01,3.07229,2.8,2.8511,47712.571442885,0
+POLA.US,D,20240102,000000,2.87,3.003,2.8,2.8,15588.428576105,0
+POLA.US,D,20240103,000000,2.8,2.8616,2.6271,2.7839,21633.428577919,0
+POLA.US,D,20240104,000000,2.7825,3.08,2.7125,2.9589,66153.285734132,0
+POLA.US,D,20240105,000000,2.9407,2.9645,2.87,2.9351,14476.000004343,0
+POLA.US,D,20240108,000000,2.9267,2.996,2.9267,2.9876,8784.4285740639,0
+POLA.US,D,20240109,000000,2.9876,3.0702,2.8777,2.968,6763.1428591718,0
+POLA.US,D,20240110,000000,2.8707,2.968,2.751,2.912,11101.428574759,0
+POLA.US,D,20240111,000000,2.7587,2.9043,2.667,2.7909,8604.5714311528,0
+POLA.US,D,20240112,000000,2.6782,2.8938,2.6782,2.73,3173.8571438093,0
+POLA.US,D,20240116,000000,2.8,2.87,2.59,2.793,6929.7142877932,0
+POLA.US,D,20240117,000000,2.73,2.905,2.6138,2.737,6581.0000019743,0
+POLA.US,D,20240118,000000,2.8462,2.8462,2.66,2.667,5534.5714302318,0
+POLA.US,D,20240119,000000,2.87,2.87,2.5277,2.646,12456.428575166,0
+POLA.US,D,20240122,000000,2.6124,2.73,2.59071,2.6628,4419.1428584686,0
+POLA.US,D,20240123,000000,2.674,2.73,2.604,2.66,3259.2857152635,0
+POLA.US,D,20240124,000000,2.73,2.765,2.527,2.7293,3714.7142868287,0
+POLA.US,D,20240125,000000,2.66,2.8084,2.66,2.73,11492.285717733,0
+POLA.US,D,20240126,000000,2.66,2.765,2.562,2.66,8820.2857169318,0
+POLA.US,D,20240129,000000,2.73,2.8,2.597,2.73,9454.0000028362,0
+POLA.US,D,20240130,000000,2.7692,2.8,2.6075,2.793,8673.5714311735,0
+POLA.US,D,20240131,000000,2.7013,2.8,2.66,2.66,14987.285718782,0
+POLA.US,D,20240201,000000,2.66,2.66,2.24,2.3128,53639.571444663,0
+POLA.US,D,20240202,000000,2.2435,2.54729,2.2435,2.394,6219.1428590086,0
+POLA.US,D,20240205,000000,2.4934,2.4934,2.31071,2.45,10234.571431642,0
+POLA.US,D,20240206,000000,2.387,2.52,2.33407,2.52,12714.428575243,0
+POLA.US,D,20240207,000000,2.436,2.492,2.38,2.4514,5652.2857159814,0
+POLA.US,D,20240208,000000,2.4521,2.59,2.359,2.527,11194.428574787,0
+POLA.US,D,20240209,000000,2.59,2.66,2.45,2.6593,12125.428575066,0
+POLA.US,D,20240212,000000,2.6089,2.73,2.59,2.618,5353.4285730346,0
+POLA.US,D,20240213,000000,2.625,2.73,2.45,2.52,9503.1428599938,0
+POLA.US,D,20240214,000000,2.5662,2.7244,2.2757,2.7244,17739.42857675,0
+POLA.US,D,20240215,000000,2.695,2.8,2.6677,2.8,5960.1428589309,0
+POLA.US,D,20240216,000000,2.6999,2.8,2.59,2.7195,4506.4285727805,0
+POLA.US,D,20240220,000000,2.7853,3.269,2.667,2.8343,49239.285729058,0
+POLA.US,D,20240221,000000,2.8693,2.8714,2.6257,2.8665,7419.5714307973,0
+POLA.US,D,20240222,000000,2.8735,2.94,2.6852,2.7895,3992.857144055,0
+POLA.US,D,20240223,000000,2.73,2.94,2.6593,2.8,9371.7142885258,0
+POLA.US,D,20240226,000000,2.73,2.8987,2.51929,2.76501,13833.857147007,0
+POLA.US,D,20240227,000000,2.6747,2.765,2.66,2.6607,8029.2857166945,0
+POLA.US,D,20240228,000000,2.695,2.8,2.5179,2.723,4855.0000014565,0
+POLA.US,D,20240229,000000,2.7209,2.786,2.62221,2.674,4358.7142870219,0
+POLA.US,D,20240301,000000,2.66,3.045,2.6075,2.73,17965.857148247,0
+POLA.US,D,20240304,000000,2.793,3.213,2.73,3.094,27900.571436942,0
+POLA.US,D,20240305,000000,3.164,3.213,2.8469,2.94,11744.000003523,0
+POLA.US,D,20240306,000000,3.031,3.031,2.7972,2.8707,4800.2857157258,0
+POLA.US,D,20240307,000000,2.94,2.94,2.66,2.6936,17036.857147968,0
+POLA.US,D,20240308,000000,2.87,2.94,2.6705,2.81711,5423.5714301985,0
+POLA.US,D,20240311,000000,2.94,3.07999,2.59,2.863,6539.7142876762,0
+POLA.US,D,20240312,000000,3.1542,3.2774,2.8483,2.9085,76547.857165822,0
+POLA.US,D,20240313,000000,2.877,3.14993,2.877,3.0198,17828.714291063,0
+POLA.US,D,20240314,000000,2.9386,3.15,2.8,3.073,7633.1428594328,0
+POLA.US,D,20240315,000000,2.982,3.7513,2.982,3.22,103571.14288821,0
+POLA.US,D,20240318,000000,3.4426,3.5007,3.15,3.346,29791.714294652,0
+POLA.US,D,20240319,000000,3.318,3.3712,3.22,3.3712,21271.857149239,0
+POLA.US,D,20240320,000000,3.43,3.43,3.1717,3.3985,4278.2857155692,0
+POLA.US,D,20240321,000000,3.3985,3.4167,3.2312,3.2312,5610.2857159688,0
+POLA.US,D,20240322,000000,3.22,3.255,2.961,3.22,8268.571431052,0
+POLA.US,D,20240325,000000,3.241,3.43,3.206,3.4279,13996.57143277,0
+POLA.US,D,20240326,000000,3.4279,3.7282,3.3537,3.7086,23411.000007023,0
+POLA.US,D,20240327,000000,3.64,4.41,3.6393,4.34946,34922.428581905,0
+POLA.US,D,20240328,000000,4.41,4.41,3.885,3.885,21767.00000653,0
+POLA.US,D,20240401,000000,3.71,3.9844,3.3425,3.5077,19940.285720268,0
+POLA.US,D,20240402,000000,3.85,4.0145,3.22,3.3068,17085.857147983,0
+POLA.US,D,20240403,000000,3.29,4.06,3.22147,3.7093,13039.857146769,0
+POLA.US,D,20240404,000000,3.71,3.7793,3.3047,3.738,7541.7142879768,0
+POLA.US,D,20240405,000000,3.6736,3.745,3.374,3.3887,6121.5714304079,0
+POLA.US,D,20240408,000000,3.402,3.633,3.234,3.234,8506.1428596947,0
+POLA.US,D,20240409,000000,3.507,3.507,3.29,3.3131,4209.5714298343,0
+POLA.US,D,20240410,000000,3.248,3.43,3.213,3.2956,1198.4285717881,0
+POLA.US,D,20240411,000000,3.213,3.29,2.94,3.1626,8283.1428596278,0
+POLA.US,D,20240412,000000,3.36,3.36,3.1115,3.16085,5549.4285730934,0
+POLA.US,D,20240415,000000,3.066,3.1017,2.59,2.6285,10619.7142889,0
+POLA.US,D,20240416,000000,2.667,3.1234,2.667,2.8273,4287.142858429,0
+POLA.US,D,20240417,000000,2.8728,2.9575,2.8028,2.8042,3438.2857153172,0
+POLA.US,D,20240418,000000,2.8028,2.8028,2.38,2.499,31592.714295192,0
+POLA.US,D,20240419,000000,2.66,2.758,2.38,2.4031,10775.142860375,0
+POLA.US,D,20240422,000000,2.408,2.6446,2.408,2.527,5007.8571443595,0
+POLA.US,D,20240423,000000,2.5116,2.5893,2.38,2.3807,9987.8571458535,0
+POLA.US,D,20240424,000000,2.527,2.527,2.31,2.478,7134.5714307118,0
+POLA.US,D,20240425,000000,2.52,2.583,2.485,2.5676,2809.4285722714,0
+POLA.US,D,20240426,000000,2.45,2.59035,2.394,2.471,8984.7142884097,0
+POLA.US,D,20240429,000000,2.555,2.555,2.471,2.5228,3953.5714297575,0
+POLA.US,D,20240430,000000,2.576,2.793,2.492,2.576,3083.5714294965,0
+POLA.US,D,20240501,000000,2.625,2.723,2.4563,2.597,3798.1428582823,0
+POLA.US,D,20240502,000000,2.695,2.779,2.59,2.695,3997.7142869136,0
+POLA.US,D,20240503,000000,2.59,2.779,2.52,2.674,1855.0000005565,0
+POLA.US,D,20240506,000000,2.989,2.989,2.457,2.534,11938.42857501,0
+POLA.US,D,20240507,000000,2.66,2.8567,2.5893,2.6985,1960.000000588,0
+POLA.US,D,20240508,000000,2.751,2.751,2.59,2.723,1697.4285719378,0
+POLA.US,D,20240509,000000,2.744,2.744,2.52,2.5592,1781.428571963,0
+POLA.US,D,20240510,000000,2.6397,2.8,2.5361,2.66,3682.7142868191,0
+POLA.US,D,20240513,000000,2.94,3.01,2.765,2.8987,24444.571435905,0
+POLA.US,D,20240514,000000,3.0093,3.64,3.0093,3.29,48691.285728893,0
+POLA.US,D,20240515,000000,3.549,3.759,3.36,3.7583,28755.142865769,0
+POLA.US,D,20240516,000000,3.626,3.8689,3.381,3.48425,12305.42857512,0
+POLA.US,D,20240517,000000,3.43,3.64,3.15,3.2515,7935.2857166663,0
+POLA.US,D,20240520,000000,3.157,3.4979,3.1535,3.185,5775.2857160183,0
+POLA.US,D,20240521,000000,3.22,3.43,3.22,3.395,7008.571430674,0
+POLA.US,D,20240522,000000,3.43,3.78,3.3999,3.64007,11489.285717733,0
+POLA.US,D,20240523,000000,3.57,3.63859,3.36,3.4822,22957.14286403,0
+POLA.US,D,20240524,000000,3.4706,3.4706,3.346,3.3537,5609.4285731114,0
+POLA.US,D,20240528,000000,3.36,3.43,3.1962,3.227,6282.2857161704,0
+POLA.US,D,20240529,000000,3.22,3.325,3.15,3.15071,9843.8571458103,0
+POLA.US,D,20240530,000000,3.262,3.325,3.08,3.122,3851.0000011553,0
+POLA.US,D,20240531,000000,3.22,3.29,2.94,3.0709,6083.1428589678,0
+POLA.US,D,20240603,000000,3.213,3.25535,2.975,3.15,7966.7142881043,0
+POLA.US,D,20240604,000000,2.982,3.02142,2.73,2.8707,11974.714289307,0
+POLA.US,D,20240605,000000,2.891,2.891,2.73,2.8665,4054.8571440736,0
+POLA.US,D,20240606,000000,2.744,2.933,2.73,2.86861,9054.1428598591,0
+POLA.US,D,20240607,000000,2.7216,3.15,2.7216,3.0058,9585.2857171613,0
+POLA.US,D,20240610,000000,3.0058,3.0058,2.807,2.87,3196.2857152446,0
+POLA.US,D,20240611,000000,2.94,2.94,2.8,2.8161,2637.142857934,0
+POLA.US,D,20240612,000000,2.8,2.8812,2.73001,2.7447,1605.8571433389,0
+POLA.US,D,20240613,000000,2.87,2.9225,2.73,2.793,17453.285719522,0
+POLA.US,D,20240614,000000,2.835,3.01,2.597,2.905,18030.571433981,0
+POLA.US,D,20240617,000000,2.786,2.8385,2.6005,2.6698,7402.2857165064,0
+POLA.US,D,20240618,000000,2.7195,2.905,2.52,2.8,17681.714291019,0
+POLA.US,D,20240620,000000,2.66,2.73,2.59,2.6278,4491.8571442047,0
+POLA.US,D,20240621,000000,2.6159,2.6943,2.52,2.674,12116.571432206,0
+POLA.US,D,20240624,000000,2.632,2.9736,2.632,2.78845,16516.428576383,0
+POLA.US,D,20240625,000000,2.8,3.01,2.6173,2.7706,6042.7142875271,0
+POLA.US,D,20240626,000000,2.737,2.9393,2.737,2.8308,2405.5714292931,0
+POLA.US,D,20240627,000000,2.8308,2.94,2.744,2.8063,1333.7142861144,0
+POLA.US,D,20240628,000000,2.744,2.94,2.6999,2.793,6792.0000020376,0
+POLA.US,D,20240701,000000,2.863,3.15,2.7279,3.1493,21888.571435138,0
+POLA.US,D,20240702,000000,3.15,3.5,3.0898,3.2571,18542.285719848,0
+POLA.US,D,20240703,000000,3.43,3.43,3.0499,3.1885,7731.7142880338,0
+POLA.US,D,20240705,000000,3.1885,3.3593,3.087,3.15,7113.0000021339,0
+POLA.US,D,20240708,000000,3.2291,3.29,3.01,3.2767,12926.142861021,0
+POLA.US,D,20240709,000000,3.276,3.29,3.1507,3.29,5327.4285730268,0
+POLA.US,D,20240710,000000,3.1766,4.9,3.03783,4.13,188359.28577079,0
+POLA.US,D,20240711,000000,3.6666,4.54929,3.6666,4.13,51284.857158243,0
+POLA.US,D,20240712,000000,3.9823,4.2,3.724,3.8486,7721.0000023163,0
+POLA.US,D,20240715,000000,3.8479,3.8479,3.5,3.51435,10549.000003165,0
+POLA.US,D,20240716,000000,3.423,3.64,3.3334,3.591,6526.8571448152,0
+POLA.US,D,20240717,000000,3.437,3.8437,3.437,3.6316,15066.428575949,0
+POLA.US,D,20240718,000000,3.5224,3.8857,3.2417,3.2417,8100.8571452874,0
+POLA.US,D,20240719,000000,3.5,3.5,3.1759,3.2382,4879.8571443211,0
+POLA.US,D,20240722,000000,3.15,3.206,3.08,3.1101,10740.857146079,0
+POLA.US,D,20240723,000000,3.017,3.2459,3.017,3.2067,3538.4285724901,0
+POLA.US,D,20240724,000000,3.22,3.255,3.01,3.01,5441.2857159181,0
+POLA.US,D,20240725,000000,3.15,3.22,2.9631,3.01071,5062.1428586615,0
+POLA.US,D,20240726,000000,3.15,3.15,2.9232,3.0331,1187.5714289277,0
+POLA.US,D,20240729,000000,3.2949,3.3012,3.08,3.1178,7945.8571452409,0
+POLA.US,D,20240730,000000,3.122,3.143,2.94,3.0716,3133.2857152257,0
+POLA.US,D,20240731,000000,3.052,3.22,2.94,3.1311,1705.8571433689,0
+POLA.US,D,20240801,000000,3.094,3.15,2.807,2.9386,8493.5714311195,0
+POLA.US,D,20240802,000000,2.933,2.933,2.814,2.814,7669.2857165865,0
+POLA.US,D,20240805,000000,2.6712,2.8875,2.52,2.7335,10995.428574727,0
+POLA.US,D,20240806,000000,2.6523,2.7713,2.625,2.6257,4063.7142869334,0
+POLA.US,D,20240807,000000,2.695,2.8623,2.625,2.6453,9291.2857170731,0
+POLA.US,D,20240808,000000,2.7629,2.863,2.625,2.6992,10327.857145956,0
+POLA.US,D,20240809,000000,2.8959,2.933,2.52,2.87,10197.000003059,0
+POLA.US,D,20240812,000000,2.8,2.8,2.618,2.639,4554.5714299378,0
+POLA.US,D,20240813,000000,2.674,2.73,2.5529,2.6397,1117.142857478,0
+POLA.US,D,20240814,000000,2.87,3.1213,2.5977,2.6712,21233.142863513,0
+POLA.US,D,20240815,000000,2.8,3.22,2.8,3.0394,20043.000006013,0
+POLA.US,D,20240816,000000,3.22,3.3593,3.038,3.1108,7279.8571450411,0
+POLA.US,D,20240819,000000,3.136,3.61619,3.0667,3.36,19385.285720101,0
+POLA.US,D,20240820,000000,3.5385,3.5385,2.87,3.0289,5690.1428588499,0
+POLA.US,D,20240821,000000,3.017,3.22,2.87421,2.9981,5482.0000016446,0
+POLA.US,D,20240822,000000,3.0499,3.1773,3.0107,3.0107,4051.0000012153,0
+POLA.US,D,20240823,000000,3.01,3.0625,2.66,2.87,11574.714289187,0
+POLA.US,D,20240826,000000,2.877,3.08,2.87,2.94,8931.5714312509,0
+POLA.US,D,20240827,000000,2.9407,2.982,2.87,2.9253,2682.7142865191,0
+POLA.US,D,20240828,000000,2.87,3.024,2.87,2.94,2861.7142865728,0
+POLA.US,D,20240829,000000,2.87,2.94,2.87,2.94,1763.1428576718,0
+POLA.US,D,20240830,000000,2.8938,2.9169,2.7377,2.7678,11325.571431969,0
+POLA.US,D,20240903,000000,2.7377,2.8077,2.7377,2.7377,4984.5714300668,0
+POLA.US,D,20240904,000000,2.7608,3.01,2.7377,2.793,2517.7142864696,0
+POLA.US,D,20240905,000000,2.933,3.01,2.7706,2.94,1364.5714289808,0
+POLA.US,D,20240906,000000,2.94,3.01,2.7377,2.7454,10744.285717509,0
+POLA.US,D,20240909,000000,2.9064,3.0086,2.737,2.8525,5924.0000017772,0
+POLA.US,D,20240910,000000,2.807,3.0786,2.8,2.9568,15389.14286176,0
+POLA.US,D,20240911,000000,2.8021,3.15,2.8021,3.066,9852.5714315272,0
+POLA.US,D,20240912,000000,3.08,3.2193,2.94,3.00929,8642.2857168784,0
+POLA.US,D,20240913,000000,3.15,3.17857,2.87,2.9981,4682.1428585475,0
+POLA.US,D,20240916,000000,2.9981,3.08,2.94,3.0051,2751.5714293969,0
+POLA.US,D,20240917,000000,3.01,3.1423,2.94,2.947,2834.285715136,0
+POLA.US,D,20240918,000000,2.9407,3.1423,2.9204,2.9204,1658.1428576403,0
+POLA.US,D,20240919,000000,3.136,3.1423,2.94,2.9582,7249.8571450321,0
+POLA.US,D,20240920,000000,3.01,3.15,2.9057,3.15,6792.1428591805,0
+POLA.US,D,20240923,000000,3.3229,3.3866,3.01,3.08,9454.8571456936,0
+POLA.US,D,20240924,000000,3.3775,3.85,3.017,3.619,50393.714300832,0
+POLA.US,D,20240925,000000,3.6673,3.6673,3.3383,3.5525,18355.000005507,0
+POLA.US,D,20240926,000000,3.57,3.92,3.5,3.6232,62423.571447299,0
+POLA.US,D,20240927,000000,3.92,3.92,3.654,3.906,36745.000011024,0
+POLA.US,D,20240930,000000,3.9123,3.92,3.08,3.3376,23971.714292906,0
+POLA.US,D,20241001,000000,3.2375,3.4223,3.1094,3.2704,8215.2857167503,0
+POLA.US,D,20241002,000000,3.2403,3.7072,3.23744,3.64,4098.7142869439,0
+POLA.US,D,20241003,000000,3.64,3.64,3.2606,3.297,7580.5714308456,0
+POLA.US,D,20241004,000000,3.472,3.6015,2.968,3.14301,10890.14286041,0
+POLA.US,D,20241007,000000,3.3243,4.55,3.045,4.109,435206.42870199,0
+POLA.US,D,20241008,000000,4.2637,4.69,3.745,3.92,273020.57151048,0
+POLA.US,D,20241009,000000,3.8073,3.85,3.08,3.7184,208987.85720555,0
+POLA.US,D,20241010,000000,3.5882,3.6547,3.3747,3.61479,24767.285721716,0
+POLA.US,D,20241011,000000,3.5,3.78,3.5,3.521,29670.857151758,0
+POLA.US,D,20241014,000000,3.36,3.465,3.15,3.346,25894.857150626,0
+POLA.US,D,20241015,000000,3.3621,3.3621,3.0905,3.20251,14628.000004388,0
+POLA.US,D,20241016,000000,3.2025,3.2193,2.996,3.1745,21603.714292195,0
+POLA.US,D,20241017,000000,3.15,3.2025,3.0282,3.1458,5540.000001662,0
+POLA.US,D,20241018,000000,3.101,3.1815,3.031,3.12305,23231.000006969,0
+POLA.US,D,20241021,000000,3.29,3.43,3.1675,3.29,13713.142861257,0
+POLA.US,D,20241022,000000,3.29,3.325,3.09121,3.171,5560.5714302396,0
+POLA.US,D,20241023,000000,3.15,3.36,3.0877,3.1962,5762.0000017286,0
+POLA.US,D,20241024,000000,3.178,3.248,3.01,3.0793,20564.285720455,0
+POLA.US,D,20241025,000000,3.0436,3.1101,2.94,3.00404,9269.2857170665,0
+POLA.US,D,20241028,000000,3.01,3.185,2.9834,3.0436,16154.000004846,0
+POLA.US,D,20241029,000000,2.9771,3.1801,2.8154,2.8224,34760.714296143,0
+POLA.US,D,20241030,000000,2.8224,3.1423,2.8224,3.1416,17752.142862469,0
+POLA.US,D,20241031,000000,3.0471,3.178,2.9225,3.01,13334.857146858,0
+POLA.US,D,20241101,000000,3.01,3.07789,2.975,3.0093,16557.14286211,0
+POLA.US,D,20241104,000000,3.0093,3.22,2.982,3.185,19349.571434376,0
+POLA.US,D,20241105,000000,3.185,3.185,3.0177,3.0877,9709.1428600556,0
+POLA.US,D,20241106,000000,3.0114,3.5,3.0114,3.22,25468.285721926,0
+POLA.US,D,20241107,000000,3.22,3.5,3.22,3.5,24501.285721636,0
+POLA.US,D,20241108,000000,3.5,3.78,3.367,3.7058,23461.285721324,0
+POLA.US,D,20241111,000000,3.717,3.717,3.297,3.381,21921.285720862,0
+POLA.US,D,20241112,000000,3.29,3.3579,3.094,3.206,18897.714291384,0
+POLA.US,D,20241113,000000,3.248,3.5,3.01,3.29,28768.142865773,0
+POLA.US,D,20241114,000000,3.1913,3.7093,3.1157,3.7051,26609.714293697,0
+POLA.US,D,20241115,000000,3.29,3.43,3.045,3.2214,108281.00003248,0
+POLA.US,D,20241118,000000,3.22,3.2214,2.7307,2.751,148753.42861605,0
+POLA.US,D,20241119,000000,2.75,3.15,2.615,2.995,163775,0
+POLA.US,D,20241120,000000,3.03,3.03,2.7301,2.89,28186,0
+POLA.US,D,20241121,000000,2.84,3,2.82,2.99,46114,0
+POLA.US,D,20241122,000000,2.94,3.38,2.92,3.38,63540,0
+POLA.US,D,20241125,000000,3.34,3.4528,3.1301,3.3,37197,0
+POLA.US,D,20241126,000000,3.22,3.35,2.93,2.95,42748,0
+POLA.US,D,20241127,000000,2.94,3.19,2.85,2.8705,35519,0
+POLA.US,D,20241129,000000,2.86,3.1,2.86,3.01,15365,0
+POLA.US,D,20241202,000000,3.09,3.09,2.8631,2.98,21613,0
+POLA.US,D,20241203,000000,2.91,3.1,2.91,3.0145,27826,0
+POLA.US,D,20241204,000000,2.92,3.04,2.92,2.97,10653,0
+POLA.US,D,20241205,000000,2.95,3.0431,2.9087,3.01,15080,0
+POLA.US,D,20241206,000000,2.97,3.0901,2.95,2.954,28613,0
+POLA.US,D,20241209,000000,3,3.07,2.96,2.97,9414,0
+POLA.US,D,20241210,000000,2.96,3.05,2.94,2.945,4235,0
+POLA.US,D,20241211,000000,2.93,2.98,2.9,2.92,8002,0
+POLA.US,D,20241212,000000,2.86,2.9305,2.84,2.845,14314,0
+POLA.US,D,20241213,000000,2.81,2.81,2.565,2.6,70206,0
+POLA.US,D,20241216,000000,2.59,2.65,2.57,2.65,17842,0
+POLA.US,D,20241217,000000,2.62,2.74,2.57,2.62,9450,0
+POLA.US,D,20241218,000000,2.72,2.8,2.66,2.75,31810,0
+POLA.US,D,20241219,000000,2.8,2.94,2.8,2.94,17898,0
+POLA.US,D,20241220,000000,2.95,2.95,2.81,2.87,8040,0
+POLA.US,D,20241223,000000,2.8881,2.9461,2.88,2.93,4700,0
+POLA.US,D,20241224,000000,2.91,2.93,2.785,2.85,1793,0
+POLA.US,D,20241226,000000,2.85,2.85,2.74,2.78,8549,0
+POLA.US,D,20241227,000000,2.78,2.8428,2.78,2.78,7317,0
+POLA.US,D,20241230,000000,3.04,4.38,2.7399,3.38,935645,0
+POLA.US,D,20241231,000000,3.44,3.44,2.76,3.2,119625,0
+POLA.US,D,20250102,000000,3.18,3.66,3.01,3.49,68786,0
+POLA.US,D,20250103,000000,3.51,3.5527,3.24,3.31,18781,0
+POLA.US,D,20250106,000000,3.18,3.6737,3.12,3.27,59126,0
+POLA.US,D,20250107,000000,3.28,3.59,3.2006,3.32,114432,0
+POLA.US,D,20250108,000000,3.3725,3.42,3.2537,3.33,22945,0
+POLA.US,D,20250110,000000,3.29,3.44,3.1,3.3,23006,0
+POLA.US,D,20250113,000000,3.2,3.4,3.09,3.12,29676,0
+POLA.US,D,20250114,000000,3.19,3.4821,3.13,3.25,15061,0
+POLA.US,D,20250115,000000,3.36,3.37,3.25,3.27,5497,0
+POLA.US,D,20250116,000000,3.26,3.3267,3.26,3.29,6145,0
+POLA.US,D,20250117,000000,3.26,3.3417,3.22,3.27,8864,0
+POLA.US,D,20250121,000000,3.21,3.23,3.07,3.19,27623,0
+POLA.US,D,20250122,000000,3.1,3.19,3.1,3.17,20423,0
+POLA.US,D,20250123,000000,3.11,3.201,3.1,3.11,17901,0
+POLA.US,D,20250124,000000,3.11,3.28,3.11,3.19,12145,0
+POLA.US,D,20250127,000000,3.1,3.2082,3.0433,3.05,12474,0
+POLA.US,D,20250128,000000,3.05,3.05,2.9001,2.9001,19528,0
+POLA.US,D,20250129,000000,2.9137,3.0292,2.902,3,3566,0
+POLA.US,D,20250130,000000,2.95,2.976,2.91,2.93,4629,0
+POLA.US,D,20250131,000000,2.88,2.9201,2.85,2.86,9902,0
+POLA.US,D,20250203,000000,2.81,2.9689,2.8,2.8,10985,0
+POLA.US,D,20250204,000000,2.8,2.8594,2.8,2.8,6779,0
+POLA.US,D,20250205,000000,2.82,2.9045,2.82,2.87,13550,0
+POLA.US,D,20250206,000000,2.89,2.92,2.86,2.92,3257,0
+POLA.US,D,20250207,000000,2.8501,2.8999,2.8,2.84,13309,0
+POLA.US,D,20250210,000000,2.84,2.88,2.81,2.86,4362,0
+POLA.US,D,20250211,000000,2.86,2.873,2.74,2.74,5211,0
+POLA.US,D,20250212,000000,2.8,2.8074,2.75,2.76,7431,0
+POLA.US,D,20250213,000000,2.7667,2.9,2.7667,2.86,7823,0
+POLA.US,D,20250214,000000,2.9107,2.92,2.82,2.825,5016,0
+POLA.US,D,20250218,000000,2.86,2.88,2.76,2.78,5507,0
+POLA.US,D,20250219,000000,2.77,3.15,2.77,3.15,51928,0
+POLA.US,D,20250220,000000,3.16,3.19,2.94,2.95,36204,0
+POLA.US,D,20250221,000000,2.97,3.06,2.8301,2.9,10014,0
+POLA.US,D,20250224,000000,2.94,2.94,2.7665,2.85,6237,0
+POLA.US,D,20250225,000000,2.81,2.85,2.76,2.8,5449,0
+POLA.US,D,20250226,000000,2.8005,2.8258,2.8,2.8068,2047,0
+POLA.US,D,20250227,000000,2.81,2.85,2.77,2.84,2831,0
+POLA.US,D,20250228,000000,2.76,2.78,2.76,2.78,1528,0
+POLA.US,D,20250303,000000,3.49,3.5792,2.01,2.01,999479,0
+POLA.US,D,20250304,000000,2.04,2.78,1.78,2.46,6930286,0
+POLA.US,D,20250305,000000,2.69,3.01,2.44,2.76,520705,0
+POLA.US,D,20250306,000000,2.75,3.08,2.677,2.89,154466,0
+POLA.US,D,20250307,000000,3.028,3.05,2.86,2.98,76454,0
+POLA.US,D,20250310,000000,3.04,3.37,2.9582,3.15,171842,0
+POLA.US,D,20250311,000000,3.06,3.06,2.67,2.83,95557,0
+POLA.US,D,20250312,000000,2.82,2.855,2.7,2.75,29770,0
+POLA.US,D,20250313,000000,2.72,2.8999,2.59,2.63,33155,0
+POLA.US,D,20250314,000000,2.59,2.82,2.57,2.69,31994,0
+POLA.US,D,20250317,000000,2.62,2.7432,2.55,2.63,10093,0
+POLA.US,D,20250318,000000,2.6,2.71,2.6,2.71,13101,0
+POLA.US,D,20250319,000000,2.68,2.7362,2.58,2.68,16303,0
+POLA.US,D,20250320,000000,2.59,2.72,2.5503,2.71,15733,0
+POLA.US,D,20250321,000000,2.59,2.72,2.58,2.72,21068,0
+POLA.US,D,20250324,000000,2.69,2.8861,2.61,2.71,18531,0
+POLA.US,D,20250325,000000,2.61,2.655,2.58,2.58,6945,0
+POLA.US,D,20250326,000000,2.57,2.6,2.53,2.5401,13407,0
+POLA.US,D,20250327,000000,2.52,2.585,2.5,2.585,5468,0
+POLA.US,D,20250328,000000,2.61,2.61,2.45,2.53,27005,0
+POLA.US,D,20250331,000000,2.41,2.43,2.3,2.42,9881,0
+POLA.US,D,20250401,000000,2.42,2.5369,2.3431,2.44,11968,0
+POLA.US,D,20250402,000000,2.43,2.5,2.09,2.09,48131,0
+POLA.US,D,20250403,000000,2.09,2.2899,2.09,2.18,42982,0
+POLA.US,D,20250404,000000,2.12,2.16,1.85,1.9791,36325,0
+POLA.US,D,20250407,000000,1.96,2.03,1.91,2.005,4449,0
+POLA.US,D,20250408,000000,2.125,2.1987,2.05,2.075,5706,0
+POLA.US,D,20250409,000000,2.0632,2.09,2,2.08,10454,0
+POLA.US,D,20250410,000000,2.1,2.29,2.02,2.02,11341,0
+POLA.US,D,20250411,000000,2.1,2.14,2.0297,2.14,3765,0
+POLA.US,D,20250414,000000,2.11,2.31,2.07,2.24,62888,0
+POLA.US,D,20250415,000000,2.2269,2.2332,2.1114,2.2332,2090,0
+POLA.US,D,20250416,000000,2.14,2.1748,2.07,2.07,5429,0
+POLA.US,D,20250417,000000,2.03,2.25,2.03,2.1701,4927,0
+POLA.US,D,20250421,000000,2.0744,2.27,2.0601,2.1,4779,0
+POLA.US,D,20250422,000000,2.12,2.15,2.08,2.1,3090,0
+POLA.US,D,20250423,000000,2.11,2.1184,2.02,2.095,11320,0
+POLA.US,D,20250424,000000,2.1,2.1,2.0328,2.075,9338,0
+POLA.US,D,20250425,000000,2.08,2.08,2.02,2.06,3649,0
+POLA.US,D,20250428,000000,2.02,2.02,2,2.01,3137,0
+POLA.US,D,20250429,000000,2,2.0999,1.86,2.0021,15697,0
+POLA.US,D,20250430,000000,2,2.05,1.94,2.05,5833,0
+POLA.US,D,20250501,000000,2.04,2.0499,1.97,1.9708,1905,0
+POLA.US,D,20250502,000000,2.025,2.05,2.0078,2.05,4177,0
+POLA.US,D,20250505,000000,2,2.1,2,2.1,5220,0
+POLA.US,D,20250506,000000,2.06,2.09,2.02,2.055,6065,0
+POLA.US,D,20250507,000000,2.09,2.105,2.01,2.02,4371,0
+POLA.US,D,20250508,000000,2.02,2.027,1.92,1.96,5844,0
+POLA.US,D,20250509,000000,1.96,2.03,1.787,1.85,53565,0
+POLA.US,D,20250512,000000,1.99,1.99,1.86,1.8922,10093,0
+POLA.US,D,20250513,000000,1.92,1.9922,1.8183,1.85,9836,0
+POLA.US,D,20250514,000000,1.85,1.89,1.82,1.8445,10851,0
+POLA.US,D,20250515,000000,1.83,1.877,1.82,1.877,2570,0
+POLA.US,D,20250516,000000,1.85,1.85,1.7518,1.77,11180,0
+POLA.US,D,20250519,000000,1.8,1.8,1.79,1.8,2713,0
+POLA.US,D,20250520,000000,1.78,1.829,1.7663,1.8,7878,0
+POLA.US,D,20250521,000000,1.8,1.84,1.78,1.79,5873,0
+POLA.US,D,20250522,000000,1.8,1.8202,1.8,1.8202,844,0
+POLA.US,D,20250523,000000,1.81,1.87,1.8,1.8,5935,0
+POLA.US,D,20250527,000000,1.78,1.82,1.77,1.82,5859,0
+POLA.US,D,20250528,000000,1.83,1.83,1.7864,1.8,2294,0
+POLA.US,D,20250529,000000,1.82,1.8593,1.7801,1.7938,3541,0
+POLA.US,D,20250530,000000,1.81,1.8418,1.78,1.78,3374,0
+POLA.US,D,20250602,000000,1.78,1.87,1.77,1.77,6738,0
+POLA.US,D,20250603,000000,1.8138,1.8599,1.79,1.7901,9949,0
+POLA.US,D,20250604,000000,1.81,1.84,1.77,1.7889,3457,0
+POLA.US,D,20250605,000000,1.79,1.83,1.78,1.8,3510,0
+POLA.US,D,20250606,000000,1.77,1.77,1.68,1.73,26945,0
+POLA.US,D,20250609,000000,1.71,1.7295,1.68,1.7142,18574,0
+POLA.US,D,20250610,000000,1.71,1.75,1.71,1.7239,15069,0
+POLA.US,D,20250611,000000,1.72,1.77,1.72,1.741,8300,0
+POLA.US,D,20250612,000000,1.74,1.7898,1.73,1.75,2698,0
+POLA.US,D,20250613,000000,1.75,1.79,1.7454,1.755,3681,0
+POLA.US,D,20250616,000000,1.74,1.74,1.69,1.7299,6346,0
+POLA.US,D,20250617,000000,1.69,1.7,1.645,1.68,10041,0
+POLA.US,D,20250618,000000,1.66,1.72,1.659082,1.68,4721,0
+POLA.US,D,20250620,000000,1.69,1.72,1.6845,1.69,5351,0
+POLA.US,D,20250623,000000,1.67,1.72,1.67,1.69,8814,0
+POLA.US,D,20250624,000000,1.69,1.72,1.69,1.6999,3279,0
+POLA.US,D,20250625,000000,1.69,1.7506,1.69,1.6901,10941,0
+POLA.US,D,20250626,000000,1.73,1.7388,1.69,1.73,21396,0
+POLA.US,D,20250627,000000,1.71,1.73,1.7,1.728,6665,0
+POLA.US,D,20250630,000000,1.7,1.7399,1.7,1.7399,11999,0
+POLA.US,D,20250701,000000,1.74,2.75,1.53,1.95,5205053,0
+POLA.US,D,20250702,000000,1.82,1.92,1.76,1.85,100299,0
+POLA.US,D,20250703,000000,1.91,1.93,1.8,1.87,38070,0
+POLA.US,D,20250707,000000,1.83,1.91,1.8,1.85,29470,0
+POLA.US,D,20250708,000000,1.85,1.92,1.85,1.89,29866,0
+POLA.US,D,20250709,000000,1.89,1.92,1.82,1.88,8941,0
+POLA.US,D,20250710,000000,1.9,1.97,1.85,1.92,43689,0
+POLA.US,D,20250711,000000,1.88,1.96,1.81,1.89,51258,0
+POLA.US,D,20250714,000000,1.89,1.9,1.84,1.87,18214,0
+POLA.US,D,20250715,000000,1.85,1.95,1.82,1.8865,33927,0
+POLA.US,D,20250716,000000,1.91,2.01,1.86,1.96,53649,0
+POLA.US,D,20250717,000000,1.99,2.09,1.96,2.06,67718,0
+POLA.US,D,20250718,000000,2.1,2.1,2.02,2.0828,10385,0
+POLA.US,D,20250721,000000,2.1,2.2098,2.09,2.15,29461,0
+POLA.US,D,20250722,000000,2.13,2.25,2.02,2.19,48652,0
+POLA.US,D,20250723,000000,2.2181,2.2181,2.05,2.09,15574,0
+POLA.US,D,20250724,000000,2.09,2.18,2.045,2.171,53357,0
+POLA.US,D,20250725,000000,2.18,2.18,2.07,2.11,9234,0
+POLA.US,D,20250728,000000,2.11,2.19,2.09,2.16,4803,0
+POLA.US,D,20250729,000000,2.15,2.18,2.0607,2.1606,12913,0
+POLA.US,D,20250730,000000,2.1944,2.26,2.0927,2.21,12745,0
+POLA.US,D,20250731,000000,2.17,2.19,2.01,2.01,20539,0
+POLA.US,D,20250801,000000,2,2.052,1.93,1.96,14737,0
+POLA.US,D,20250804,000000,1.94,1.96,1.85,1.933,7533,0
+POLA.US,D,20250805,000000,1.93,1.97,1.89,1.97,11469,0
+POLA.US,D,20250806,000000,1.94,1.9686,1.9,1.9,29935,0
+POLA.US,D,20250807,000000,1.9,1.95,1.8153,1.8817,10039,0
+POLA.US,D,20250808,000000,1.9,1.9082,1.73,1.83,11377,0
+POLA.US,D,20250811,000000,1.8,1.86,1.68,1.745,26423,0
+POLA.US,D,20250812,000000,1.76,1.859,1.76,1.8,16470,0
+POLA.US,D,20250813,000000,1.84,1.84,1.8,1.8001,6976,0
+POLA.US,D,20250814,000000,1.82,1.8599,1.8101,1.8304,8882,0
+POLA.US,D,20250815,000000,1.83,2.01,1.825,1.97,33755,0
+POLA.US,D,20250818,000000,2,2.13,1.94,2.06,47520,0
+POLA.US,D,20250819,000000,2.1,2.125,1.79,1.8257,44539,0
+POLA.US,D,20250820,000000,1.83,1.8908,1.8,1.85,6686,0
+POLA.US,D,20250821,000000,1.81,1.82,1.78,1.78,6258,0
+POLA.US,D,20250822,000000,1.78,1.95,1.78,1.91,35918,0
+POLA.US,D,20250825,000000,1.92,2.2491,1.9181,2.0408,87375,0
+POLA.US,D,20250826,000000,2.09,2.1468,2.05,2.12,28773,0
+POLA.US,D,20250827,000000,2.15,2.193,2.03,2.07,25591,0
+POLA.US,D,20250828,000000,2.06,2.18,2.06,2.12,8122,0
+POLA.US,D,20250829,000000,2.12,2.12,2.06,2.06,1934,0
+POLA.US,D,20250902,000000,2.1,2.4499,2.07,2.26,64963,0
+POLA.US,D,20250903,000000,2.2499,2.2499,2.18,2.19,6956,0
+POLA.US,D,20250904,000000,2.19,3.67,2.15,2.89,16905830,0
+POLA.US,D,20250905,000000,2.93,2.93,2.64,2.68,392412,0
+POLA.US,D,20250908,000000,2.51,2.75,2.25,2.41,200634,0
+POLA.US,D,20250909,000000,2.22,2.33,2.0401,2.18,121913,0
+POLA.US,D,20250910,000000,2.14,2.3632,2.14,2.24,54094,0
+POLA.US,D,20250911,000000,2.21,2.6,2.21,2.54,100660,0
+POLA.US,D,20250912,000000,2.55,2.5995,2.41,2.45,32728,0
+POLA.US,D,20250915,000000,2.43,2.6,2.33,2.45,30930,0
+POLA.US,D,20250916,000000,2.4,2.53,2.2601,2.43,13448,0
+POLA.US,D,20250917,000000,2.435,2.69,2.415,2.6,52432,0
+POLA.US,D,20250918,000000,2.69,2.7,2.595,2.69,22959,0
+POLA.US,D,20250919,000000,2.69,2.89,2.6401,2.88,74125,0
+POLA.US,D,20250922,000000,2.94,3.51,2.85,3.36,189816,0
+POLA.US,D,20250923,000000,3.32,3.41,3.1025,3.17,71806,0
+POLA.US,D,20250924,000000,3.1451,3.46,3.14,3.46,71786,0
+POLA.US,D,20250925,000000,3.39,3.7684,3.22,3.5,93569,0
+POLA.US,D,20250926,000000,3.59,3.59,3.3801,3.47,29103,0
+POLA.US,D,20250929,000000,3.54,3.65,3.07,3.28,28153,0
+POLA.US,D,20250930,000000,3.5,3.5,3.22,3.315,21110,0
+POLA.US,D,20251001,000000,3.3,3.605,3.2,3.5654,38812,0
+POLA.US,D,20251002,000000,3.7,3.99,3.4539,3.905,30314,0
+POLA.US,D,20251003,000000,3.95,4.26,3.78,4.2,35697,0
+POLA.US,D,20251006,000000,4.29,4.95,4.22,4.95,49156,0
+POLA.US,D,20251007,000000,5.5,5.59,4.2201,4.43,103654,0
+POLA.US,D,20251008,000000,4.45,5.06,4.3648,4.8,46043,0
+POLA.US,D,20251009,000000,4.89,4.9,4.7001,4.8,14799,0
+POLA.US,D,20251010,000000,4.77,4.9,4.42,4.58,31820,0
+POLA.US,D,20251013,000000,4.6,4.65,4.2501,4.56,40142,0
+POLA.US,D,20251014,000000,4.51,5.05,4.3936,4.81,45150,0
+POLA.US,D,20251015,000000,5.21,5.29,4.87,5.27,72944,0
+POLA.US,D,20251016,000000,5.36,5.7499,4.91,5.04,76850,0
+POLA.US,D,20251017,000000,4.9,4.9,4.06,4.21,51578,0
+POLA.US,D,20251020,000000,4.22,4.335,3.45,3.57,75131,0
+POLA.US,D,20251021,000000,3.53,3.85,3.34,3.37,46998,0
+POLA.US,D,20251022,000000,3.4,3.58,3.39,3.41,29553,0
+POLA.US,D,20251023,000000,3.58,3.58,3.38,3.48,5151,0
+POLA.US,D,20251024,000000,3.48,4.005,3.48,3.87,30560,0
+POLA.US,D,20251027,000000,3.86,3.9399,3.6544,3.66,11538,0
+POLA.US,D,20251028,000000,4.17,4.42,3.67,4.06,16107160,0
+POLA.US,D,20251029,000000,3.92,4.13,3.61,3.81,308487,0
+POLA.US,D,20251030,000000,3.5,4.23,3.5,4.17,205367,0
+POLA.US,D,20251031,000000,4.14,4.34,3.8,3.8,117649,0
+POLA.US,D,20251103,000000,3.65,3.99,3.62,3.82,102106,0
+POLA.US,D,20251104,000000,3.75,4.25,3.48,3.7,211165,0
+POLA.US,D,20251105,000000,3.72,4,3.72,3.84,74181,0
+POLA.US,D,20251106,000000,3.84,3.85,3.59,3.695,17778,0
+POLA.US,D,20251107,000000,3.59,3.59,3.3,3.41,65441,0
+POLA.US,D,20251110,000000,3.48,3.61,3.21,3.46,32075,0
+POLA.US,D,20251111,000000,3.47,3.47,3.0584,3.11,58697,0
+POLA.US,D,20251112,000000,3.1825,3.29,3.11,3.16,14899,0
+POLA.US,D,20251113,000000,3.16,3.2399,2.91,2.97,32624,0
+POLA.US,D,20251114,000000,2.87,3.03,2.87,2.93,35905,0
+POLA.US,D,20251117,000000,2.93,3,2.8613,2.91,26343,0
+POLA.US,D,20251118,000000,2.81,2.9,2.81,2.85,14836,0
+POLA.US,D,20251119,000000,2.72,2.8413,2.7,2.75,14455,0
+POLA.US,D,20251120,000000,2.75,2.75,2.31,2.31,48937,0
+POLA.US,D,20251121,000000,2.3,2.445,2.17,2.17,28847,0
+POLA.US,D,20251124,000000,2.19,2.44,2.19,2.44,18315,0
+POLA.US,D,20251125,000000,2.4,2.4399,2.35,2.42,17065,0
+POLA.US,D,20251126,000000,2.44,2.45,2.3,2.35,21716,0
+POLA.US,D,20251128,000000,2.39,2.39,2.25,2.33,9783,0
+POLA.US,D,20251201,000000,2.2502,2.3,2.2,2.25,15759,0
+POLA.US,D,20251202,000000,2.215,2.215,2.13,2.17,16406,0
+POLA.US,D,20251203,000000,2.13,2.23,2.1,2.23,24398,0
+POLA.US,D,20251204,000000,2.23,2.36,2.1801,2.245,29727,0
+POLA.US,D,20251205,000000,2.21,2.3199,2.21,2.3,16563,0
+POLA.US,D,20251208,000000,2.22,2.2705,2.12,2.22,30575,0
+POLA.US,D,20251209,000000,2.2,2.22,2.16,2.21,4791,0
+POLA.US,D,20251210,000000,2.2021,2.28,2.15,2.2,21653,0
+POLA.US,D,20251211,000000,2.24,2.35,2.24,2.27,21660,0
+POLA.US,D,20251212,000000,2.305,2.33,2.158,2.23,17283,0
+POLA.US,D,20251215,000000,2.18,2.18,2.07,2.07,20453,0
+POLA.US,D,20251216,000000,2.23,2.23,1.98,2.06,48882,0
+POLA.US,D,20251217,000000,2.11,2.11,1.9,1.91,9161,0
+POLA.US,D,20251218,000000,1.88,1.915,1.8,1.83,32942,0
+POLA.US,D,20251219,000000,1.88,1.9,1.8,1.86,24841,0
+POLA.US,D,20251222,000000,1.86,2,1.86,1.91,15844,0
+POLA.US,D,20251223,000000,1.85,1.98,1.85,1.89,7459,0
+POLA.US,D,20251224,000000,1.86,1.94,1.86,1.87,2992,0
+POLA.US,D,20251226,000000,1.95,2,1.81,1.81,14306,0
+POLA.US,D,20251229,000000,1.84,1.86,1.56,1.74,67507,0
+POLA.US,D,20251230,000000,1.805,1.85,1.65,1.65,24748,0
+POLA.US,D,20251231,000000,1.63,1.705,1.62,1.67,11616,0
+POLA.US,D,20260102,000000,1.7,1.7909,1.7,1.79,17205,0
+POLA.US,D,20260105,000000,1.83,1.88,1.83,1.85,11179,0
+POLA.US,D,20260106,000000,1.88,1.900915,1.8016,1.84,26031,0
+POLA.US,D,20260107,000000,1.84,1.89,1.81,1.82,9274,0
+POLA.US,D,20260108,000000,1.85,1.88,1.67,1.67,63339,0
+POLA.US,D,20260109,000000,1.71,2.0916,1.71,1.94,97331,0
+POLA.US,D,20260112,000000,1.98,2.2799,1.97,2.03,142427,0
+POLA.US,D,20260113,000000,2.03,2.05,1.68,1.74,115467,0
+POLA.US,D,20260114,000000,1.7,1.72,1.465,1.49,170354,0
+POLA.US,D,20260115,000000,1.5,1.5051,1.31,1.44,181337,0
+POLA.US,D,20260116,000000,1.45,1.77,1.44,1.68,4069803,0
+POLA.US,D,20260120,000000,2.11,3.74,2.0809,2.37,69990904,0
+POLA.US,D,20260121,000000,2.27,2.29,1.95,2.15,1876403,0
+POLA.US,D,20260122,000000,2.03,2.215,1.9201,2.01,839086,0
+POLA.US,D,20260123,000000,1.93,1.98,1.71,1.79,637699,0
+POLA.US,D,20260126,000000,1.81,2.0599,1.72,1.92,735850,0
+POLA.US,D,20260127,000000,1.87,1.98,1.72,1.75,356047,0
+POLA.US,D,20260128,000000,1.7,1.76,1.65,1.68,128012,0
+POLA.US,D,20260129,000000,1.6,1.69,1.55,1.57,255604,0
+POLA.US,D,20260130,000000,1.57,1.635,1.54,1.56,99917,0
+POLA.US,D,20260202,000000,1.56,1.6,1.45,1.47,143466,0
+POLA.US,D,20260203,000000,1.49,1.63,1.48,1.58,146006,0
+POLA.US,D,20260204,000000,1.6086,1.624,1.5,1.54,101231,0
+POLA.US,D,20260205,000000,1.53,1.555,1.35,1.35,158642,0
+POLA.US,D,20260206,000000,1.392,1.52,1.35,1.5,128087,0
+POLA.US,D,20260209,000000,1.51,1.54,1.44,1.52,56115,0
+POLA.US,D,20260210,000000,1.5,1.73,1.4576,1.56,164845,0
+POLA.US,D,20260211,000000,1.58,1.6,1.5,1.52,35913,0
+POLA.US,D,20260212,000000,1.55,1.55,1.4,1.4,57481,0
+POLA.US,D,20260213,000000,1.42,1.57,1.4107,1.49,69224,0
+POLA.US,D,20260217,000000,1.54,1.61,1.47,1.47,112576,0
+POLA.US,D,20260218,000000,1.51,1.53,1.41,1.41,38261,0
diff --git a/daily/us/nasdaq stocks/2/pre.us.txt b/daily/us/nasdaq stocks/2/pre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b9e21c33138bb413cd5433496e964ee51dc3a860
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pre.us.txt	
@@ -0,0 +1,936 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRE.US,D,20220519,000000,109.5,111.45,75.9,84.45,25896.000012948,0
+PRE.US,D,20220520,000000,83.4,88.35,74.85,85.95,12483.666672909,0
+PRE.US,D,20220523,000000,86.1,86.1,79.35,83.4,2801.7333347342,0
+PRE.US,D,20220524,000000,85.05,85.2,73.575,76.2,3695.4666685144,0
+PRE.US,D,20220525,000000,78.15,82.95,76.0515,78.3,3679.2666685063,0
+PRE.US,D,20220526,000000,81,83.4,73.95,75.6,2972.1333348194,0
+PRE.US,D,20220527,000000,77.85,77.85,70.5,76.95,4904.8000024524,0
+PRE.US,D,20220531,000000,76.35,83.25,75.9,80.1,9642.9333381548,0
+PRE.US,D,20220601,000000,79.95,80.4,75,76.05,3624.9333351458,0
+PRE.US,D,20220602,000000,76.5,79.05,74.553,75.15,12445.333339556,0
+PRE.US,D,20220603,000000,76.5,83.8515,74.55,75.75,9731.7333381992,0
+PRE.US,D,20220606,000000,76.05,76.05,74.25,75.75,4172.666668753,0
+PRE.US,D,20220607,000000,75.75,75.75,73.5,74.4,5663.4666694984,0
+PRE.US,D,20220608,000000,73.95,75,71.1,71.1,9417.8000047089,0
+PRE.US,D,20220609,000000,70.35,70.35,66,66.45,3181.0666682572,0
+PRE.US,D,20220610,000000,66.45,72.12,66,67.05,7615.6666704745,0
+PRE.US,D,20220613,000000,69.15,69.15,50.85,52.6095,5182.2666692578,0
+PRE.US,D,20220614,000000,65.4,65.4,53.55,60.3,13790.466673562,0
+PRE.US,D,20220615,000000,57.15,68.4,57.15,68.1,6557.333336612,0
+PRE.US,D,20220616,000000,68.25,73.5,64.5,64.5,6572.666669953,0
+PRE.US,D,20220617,000000,64.95,67.5,60.75,62.1,4812.000002406,0
+PRE.US,D,20220621,000000,64.5,72.6,62.25,63.15,6670.4666700019,0
+PRE.US,D,20220622,000000,64.35,68.1,60.3,61.05,6523.7333365952,0
+PRE.US,D,20220623,000000,60.15,64.5,60.15,60.9,1954.666667644,0
+PRE.US,D,20220624,000000,61.65,64.95,60.45,63,3333.2000016666,0
+PRE.US,D,20220627,000000,64.05,64.05,61.65,62.25,1614.5333341406,0
+PRE.US,D,20220628,000000,62.85,63,61.95,62.25,2424.1333345454,0
+PRE.US,D,20220629,000000,62.1,63,61.8,62.1,1097.6000005488,0
+PRE.US,D,20220630,000000,61.5,65.25,60,60.6,3871.8000019359,0
+PRE.US,D,20220701,000000,60,61.95,58.5,59.175,6944.6000034723,0
+PRE.US,D,20220705,000000,60.15,63,58.95,62.025,5994.666669664,0
+PRE.US,D,20220706,000000,61.05,61.2,59.4,60.75,5681.8000028409,0
+PRE.US,D,20220707,000000,60.45,62.1,59.25,61.65,4570.2666689518,0
+PRE.US,D,20220708,000000,61.35,61.35,59.7,60.45,3960.1333353134,0
+PRE.US,D,20220711,000000,61.05,61.05,59.85,60.75,63812.400031906,0
+PRE.US,D,20220712,000000,60.45,62.25,59.1,60.15,19543.066676438,0
+PRE.US,D,20220713,000000,58.8,60,58.5,59.7,26709.600013355,0
+PRE.US,D,20220714,000000,58.65,60.3,57.3,59.4,6055.1333363609,0
+PRE.US,D,20220715,000000,59.8935,60,59.1,59.55,3037.9333348523,0
+PRE.US,D,20220718,000000,58.05,60.3,58.05,59.85,8597.6666709655,0
+PRE.US,D,20220719,000000,60.519,60.519,59.1,59.25,1111.7333338892,0
+PRE.US,D,20220720,000000,60.3,61.134,59.55,59.7,2669.0666680012,0
+PRE.US,D,20220721,000000,60,60.432,59.25,59.8935,990.9333338288,0
+PRE.US,D,20220722,000000,60.675,60.675,59.385,60,1178.4666672559,0
+PRE.US,D,20220725,000000,60,60.75,59.85,60.6,3226.2000016131,0
+PRE.US,D,20220726,000000,59.1,60.15,59.1,60,1683.4666675084,0
+PRE.US,D,20220727,000000,60.225,60.75,58.8,59.55,2954.9333348108,0
+PRE.US,D,20220728,000000,59.25,60.15,58.8,59.7,1922.8000009614,0
+PRE.US,D,20220729,000000,59.4,60.3,59.25,60,2660.6000013303,0
+PRE.US,D,20220801,000000,59.4,60.15,59.1,60,1981.8000009909,0
+PRE.US,D,20220802,000000,59.5965,60.15,58.8,59.25,7929.333337298,0
+PRE.US,D,20220803,000000,59.7,60.15,58.8,59.1,1667.0000008335,0
+PRE.US,D,20220804,000000,59.1,59.85,59.1,59.7,3433.7333350502,0
+PRE.US,D,20220805,000000,59.175,61.35,59.175,59.85,4764.0666690487,0
+PRE.US,D,20220808,000000,61.2,61.2,58.95,60.3,8499.8666709166,0
+PRE.US,D,20220809,000000,59.55,60.1485,58.95,59.85,3983.333335325,0
+PRE.US,D,20220810,000000,60.3,65.25,60,62.4,16654.800008327,0
+PRE.US,D,20220811,000000,63,63,57.15,59.55,4500.0666689167,0
+PRE.US,D,20220812,000000,59.2395,60.27,58.7955,59.25,2274.3333344705,0
+PRE.US,D,20220815,000000,58.95,60.3,58.95,60,1183.2000005916,0
+PRE.US,D,20220816,000000,60.45,62.1,58.95,59.55,3470.2666684018,0
+PRE.US,D,20220817,000000,60.1485,60.1485,58.8,59.4,4015.2666686743,0
+PRE.US,D,20220818,000000,59.55,59.7,58.8,59.4,1889.8000009449,0
+PRE.US,D,20220819,000000,59.25,59.25,58.5,58.65,2598.8000012994,0
+PRE.US,D,20220822,000000,59.55,59.55,58.5,59.1,1024.000000512,0
+PRE.US,D,20220823,000000,59.7,59.7,59.25,59.4,212.7333334397,0
+PRE.US,D,20220824,000000,59.25,59.7,58.95,59.25,545.8000002729,0
+PRE.US,D,20220825,000000,59.7,59.7,55.275,56.25,2387.4000011937,0
+PRE.US,D,20220826,000000,58.8,59.7,58.5,58.65,3293.2000016466,0
+PRE.US,D,20220829,000000,59.4,59.685,57,58.1985,2495.0666679142,0
+PRE.US,D,20220830,000000,58.2,58.8,57.75,58.05,1336.7333340017,0
+PRE.US,D,20220831,000000,59.1,59.1,57.75,58.8,1149.2000005746,0
+PRE.US,D,20220901,000000,60.6,60.6,58.2,59.7,2057.0000010285,0
+PRE.US,D,20220902,000000,60.3,60.3,58.5,58.95,539.9333336033,0
+PRE.US,D,20220906,000000,59.25,59.4,55.95,57.15,2267.333334467,0
+PRE.US,D,20220907,000000,57.75,59.25,54,57.75,1709.0000008545,0
+PRE.US,D,20220908,000000,57.75,59.1,54.75,57.15,1908.2666676208,0
+PRE.US,D,20220909,000000,59.25,65.25,59.1,63.9,7318.2666703258,0
+PRE.US,D,20220912,000000,61.5,63.15,60,60.15,2413.7333345402,0
+PRE.US,D,20220913,000000,59.4,62.85,58.35,61.05,4175.9333354213,0
+PRE.US,D,20220914,000000,59.55,60,57,59.4,3990.7333353287,0
+PRE.US,D,20220915,000000,57,59.4,57,58.8,676.4666670049,0
+PRE.US,D,20220916,000000,57.75,59.85,53.55,54.45,6644.000003322,0
+PRE.US,D,20220919,000000,53.55,57.75,52.875,54.75,6516.7333365917,0
+PRE.US,D,20220920,000000,53.85,57.45,53.1,54.9,2213.2666677733,0
+PRE.US,D,20220921,000000,61.65,61.65,54,55.2,4582.7333356247,0
+PRE.US,D,20220922,000000,53.4,57.75,49.875,51.75,3702.1333351844,0
+PRE.US,D,20220923,000000,50.4,55.35,50.4,54.0165,2190.2000010951,0
+PRE.US,D,20220926,000000,55.5,56.7,52.5,54,733.2666670333,0
+PRE.US,D,20220927,000000,56.0085,56.559,51.9,54,1490.8666674121,0
+PRE.US,D,20220928,000000,55.95,56.625,53.859,56.4,903.5333337851,0
+PRE.US,D,20220929,000000,54.9405,55.35,54.6,55.347,3321.2000016606,0
+PRE.US,D,20220930,000000,55.125,56.7,50.2335,56.7,2520.6000012603,0
+PRE.US,D,20221003,000000,51,57,51,55.2,3695.9333351813,0
+PRE.US,D,20221004,000000,55.3335,57,54.9,57,993.33333383,0
+PRE.US,D,20221005,000000,54.75,57.075,53.7,54.75,1587.2666674603,0
+PRE.US,D,20221006,000000,53.25,55.8,51.45,54.3,829.4666670814,0
+PRE.US,D,20221007,000000,50.85,54.9,48.15,54,2886.0666681097,0
+PRE.US,D,20221010,000000,53.25,54.9,50.4,53.1,1296.4666673149,0
+PRE.US,D,20221011,000000,52.95,54.624,50.4,51.9,989.6666671615,0
+PRE.US,D,20221012,000000,51.75,53.25,46.35,53.25,3765.2666685493,0
+PRE.US,D,20221013,000000,54.375,55.2,51.15,54,1453.0000007265,0
+PRE.US,D,20221014,000000,53.25,56.55,52.5,54.15,640.8000003204,0
+PRE.US,D,20221017,000000,57.75,57.75,53.55,54.075,1661.8000008309,0
+PRE.US,D,20221018,000000,53.1,56.4,51.6,54.45,925.2000004626,0
+PRE.US,D,20221019,000000,53.1,55.125,52.5,52.65,765.4666670494,0
+PRE.US,D,20221020,000000,51.9,55.35,51.9,54.75,6900.6000034503,0
+PRE.US,D,20221021,000000,53.1,54.6,53.1,54.45,725.5333336961,0
+PRE.US,D,20221024,000000,53.4,54,51.75,52.35,906.9333337868,0
+PRE.US,D,20221025,000000,54.15,54.15,52.35,53.25,603.6666669685,0
+PRE.US,D,20221026,000000,53.61,53.61,52.2,53.55,699.8000003499,0
+PRE.US,D,20221027,000000,52.2,53.25,51,52.35,670.3333336685,0
+PRE.US,D,20221028,000000,50.7,54.15,47.7,48.15,284.2000001421,0
+PRE.US,D,20221031,000000,48.81,49.35,44.55,44.55,230.2666667818,0
+PRE.US,D,20221101,000000,45.15,45.6,41.7,45,1109.6666672215,0
+PRE.US,D,20221102,000000,46.5,48,45.3,47.1,858.3333337625,0
+PRE.US,D,20221103,000000,47.1,48.6,45.3,46.35,547.0666669402,0
+PRE.US,D,20221104,000000,46.5,49.9485,46.5,46.8,622.7333336447,0
+PRE.US,D,20221107,000000,47.25,48.6,43.5,45,949.6666671415,0
+PRE.US,D,20221108,000000,43.65,45,43.5,45,503.4666669184,0
+PRE.US,D,20221109,000000,44.85,45,43.5,45,1142.666667238,0
+PRE.US,D,20221110,000000,44.85,47.7,44.4,46.8,6515.7333365912,0
+PRE.US,D,20221111,000000,45.15,45.75,41.25,45.081,4240.6000021203,0
+PRE.US,D,20221114,000000,45.15,45.15,42.9045,44.925,2351.8000011759,0
+PRE.US,D,20221115,000000,45,45.0345,39.7515,40.8,6794.3333367305,0
+PRE.US,D,20221116,000000,40.8,42.75,31.425,31.785,8782.7333377247,0
+PRE.US,D,20221117,000000,33.3,34.275,31.95,33.6,2376.666667855,0
+PRE.US,D,20221118,000000,33.15,36.75,33,34.05,2074.2666677038,0
+PRE.US,D,20221121,000000,34.608,34.9335,32.85,34.2,187.1333334269,0
+PRE.US,D,20221122,000000,34.2,34.3485,32.85,33.7485,472.8000002364,0
+PRE.US,D,20221123,000000,33.6,33.6,18.6,25.524,36599.666684966,0
+PRE.US,D,20221125,000000,26.4,27.75,22.95,27.3,6016.0666696747,0
+PRE.US,D,20221128,000000,26.4,27.525,25.5,27,4555.2666689443,0
+PRE.US,D,20221129,000000,27,28.05,26.4,27.15,3447.0666683902,0
+PRE.US,D,20221130,000000,28.05,28.05,27.15,27.45,5585.0666694592,0
+PRE.US,D,20221201,000000,27.15,27.9,27.15,27.75,1187.0000005935,0
+PRE.US,D,20221202,000000,27.75,27.75,26.55,27.1485,2731.4000013657,0
+PRE.US,D,20221205,000000,27.15,27.78,26.25,27.4485,1501.6666674175,0
+PRE.US,D,20221206,000000,27.78,27.9,27,27.75,364.7333335157,0
+PRE.US,D,20221207,000000,27.45,28.05,27.45,27.9,1698.3333341825,0
+PRE.US,D,20221208,000000,27.9,27.9,27.15,27.66,2138.000001069,0
+PRE.US,D,20221209,000000,27.6,27.6,27,27.15,1425.8000007129,0
+PRE.US,D,20221212,000000,27.15,28.05,26.595,28.05,5590.3333361285,0
+PRE.US,D,20221213,000000,27.9,38.8485,27.6,33.15,15984.000007992,0
+PRE.US,D,20221214,000000,31.65,32.25,28.5,30,5644.0666694887,0
+PRE.US,D,20221215,000000,29.25,30,28.2,28.95,1059.0666671962,0
+PRE.US,D,20221216,000000,38.25,38.25,30,33.9,14665.400007333,0
+PRE.US,D,20221219,000000,34.05,36,31.65,36,9698.0666715157,0
+PRE.US,D,20221220,000000,34.5,34.7415,27.3,31.65,35894.933351281,0
+PRE.US,D,20221221,000000,29.55,32.55,27.45,32.55,28854.600014427,0
+PRE.US,D,20221222,000000,32.55,32.7,27.9225,31.8,5225.1333359459,0
+PRE.US,D,20221223,000000,30.45,32.25,30.45,31.5,4458.666668896,0
+PRE.US,D,20221227,000000,31.05,32.4,30.603,31.95,3556.666668445,0
+PRE.US,D,20221228,000000,31.35,32.1,29.1,30.6,2660.4666679969,0
+PRE.US,D,20221229,000000,30.6,30.6,29.25,29.475,3326.4666683299,0
+PRE.US,D,20221230,000000,28.95,30.9,28.5,30,4947.1333358069,0
+PRE.US,D,20230103,000000,29.55,29.7,27.45,27.75,1652.666667493,0
+PRE.US,D,20230104,000000,28.65,30.15,26.55,28.5,4905.0000024525,0
+PRE.US,D,20230105,000000,28.5,28.5,27.3,28.5,2206.66666777,0
+PRE.US,D,20230106,000000,28.65,28.65,27,28.5,1537.8000007689,0
+PRE.US,D,20230109,000000,28.5,28.65,27.3,27.9,5492.5333360796,0
+PRE.US,D,20230110,000000,45.9,46.05,31.65,34.05,2866570.4014333,0
+PRE.US,D,20230111,000000,31.65,31.8,27.15,28.35,139153.06673624,0
+PRE.US,D,20230112,000000,28.05,28.2,24.75,25.95,92694.13337968,0
+PRE.US,D,20230113,000000,25.5,26.55,25.5,26.55,29925.266681629,0
+PRE.US,D,20230117,000000,25.95,26.1,22.65,22.95,34482.933350575,0
+PRE.US,D,20230118,000000,24.75,25.5,23.25,24.45,29008.533347838,0
+PRE.US,D,20230119,000000,25.35,25.35,22.65,23.1,15742.400007871,0
+PRE.US,D,20230120,000000,22.5,23.85,22.5,23.25,17854.466675594,0
+PRE.US,D,20230123,000000,23.55,24.75,22.5,24.75,19674.200009837,0
+PRE.US,D,20230124,000000,24.75,24.75,22.8,23.55,13577.733340122,0
+PRE.US,D,20230125,000000,23.7,24,23.1,23.85,6216.2000031081,0
+PRE.US,D,20230126,000000,24,24.45,22.65,22.8,8136.8666707351,0
+PRE.US,D,20230127,000000,22.65,23.3985,22.5,23.1,10837.933338752,0
+PRE.US,D,20230130,000000,22.65,23.4,22.5,22.8,11266.600005633,0
+PRE.US,D,20230131,000000,22.65,23.2485,22.2,22.4985,10327.06667183,0
+PRE.US,D,20230201,000000,22.5,22.8,21.75,22.425,9114.2000045571,0
+PRE.US,D,20230202,000000,22.5,22.95,22.5,22.65,8580.5333376236,0
+PRE.US,D,20230203,000000,22.95,22.95,21.9,22.0515,9212.7333379397,0
+PRE.US,D,20230206,000000,22.2,24.15,22.05,23.55,13558.533340113,0
+PRE.US,D,20230207,000000,23.1,24,22.35,23.25,8135.0000040675,0
+PRE.US,D,20230208,000000,23.4,23.55,22.05,22.7505,5424.4000027122,0
+PRE.US,D,20230209,000000,23.25,23.25,21.6,22.35,10692.93333868,0
+PRE.US,D,20230210,000000,21.6,22.179,21.15,21.3,2497.8666679156,0
+PRE.US,D,20230213,000000,21.75,21.75,19.2,19.65,14070.933340369,0
+PRE.US,D,20230214,000000,20.25,20.25,18.9,19.5,7933.3333373,0
+PRE.US,D,20230215,000000,18.75,19.3515,17.775,18.9,11342.866672338,0
+PRE.US,D,20230216,000000,18.9,18.9,17.1,17.4,9204.5333379356,0
+PRE.US,D,20230217,000000,17.4,18.6,17.1015,17.55,6176.8000030884,0
+PRE.US,D,20230221,000000,16.8,18,14.7,15,25444.533346056,0
+PRE.US,D,20230222,000000,14.637,16.05,14.637,15.7335,4156.8666687451,0
+PRE.US,D,20230223,000000,15.75,16.35,15.15,15.9,5571.333336119,0
+PRE.US,D,20230224,000000,15.6,15.6,15.15,15.15,4462.4000022312,0
+PRE.US,D,20230227,000000,15.45,18.45,15.075,16.8,14059.666673696,0
+PRE.US,D,20230228,000000,17.85,18.15,16.08,16.725,6002.0666696677,0
+PRE.US,D,20230301,000000,16.5,16.98,16.05,16.35,4928.6000024643,0
+PRE.US,D,20230302,000000,16.05,16.425,15.3,15.75,4754.000002377,0
+PRE.US,D,20230303,000000,15.45,16.05,15.45,15.6,3007.8000015039,0
+PRE.US,D,20230306,000000,15.6,15.75,15.15,15.15,4223.2666687783,0
+PRE.US,D,20230307,000000,15.3,15.3,14.7,14.76,3549.4666684414,0
+PRE.US,D,20230308,000000,15.3,15.3,14.7,14.7,1914.4000009572,0
+PRE.US,D,20230309,000000,14.85,14.85,12.975,13.65,22718.800011359,0
+PRE.US,D,20230310,000000,13.2405,13.8,12,13.2015,7909.7333372882,0
+PRE.US,D,20230313,000000,13.5,13.95,12.615,12.981,5029.8666691816,0
+PRE.US,D,20230314,000000,14.1,17.4,11.25,12.15,35976.800017988,0
+PRE.US,D,20230315,000000,12.15,12.7275,11.25,12.4815,14554.066673944,0
+PRE.US,D,20230316,000000,12.15,12.75,11.4,12.1965,7171.8666702526,0
+PRE.US,D,20230317,000000,12.6,12.75,11.7015,11.9205,5390.3333360285,0
+PRE.US,D,20230320,000000,11.925,13.0485,11.715,12.0015,67854.533367261,0
+PRE.US,D,20230321,000000,12.0015,13.5,12,13.05,14119.80000706,0
+PRE.US,D,20230322,000000,13.2,13.3125,11.7,11.925,18167.600009084,0
+PRE.US,D,20230323,000000,11.85,12.6,11.475,11.9295,12658.733339663,0
+PRE.US,D,20230324,000000,11.571,11.571,10.5,11.1,31172.53334892,0
+PRE.US,D,20230327,000000,11.5845,12,10.665,11.25,12733.7333397,0
+PRE.US,D,20230328,000000,11.55,12.297,11.55,12.15,25429.533346048,0
+PRE.US,D,20230329,000000,12,12.255,11.85,12.1365,10622.066671978,0
+PRE.US,D,20230330,000000,12.3,16.5,12.15,15.594,115816.00005791,0
+PRE.US,D,20230331,000000,16.2,16.2,13.05,14.4,63051.066698192,0
+PRE.US,D,20230403,000000,13.5,14.4,12.81,13.05,15772.466674553,0
+PRE.US,D,20230404,000000,14.7,14.7,13.5015,14.0235,38288.533352478,0
+PRE.US,D,20230405,000000,15.3,15.3,13.9695,14.8455,26092.666679713,0
+PRE.US,D,20230406,000000,14.6685,14.7,13.6515,14.2065,23014.733344841,0
+PRE.US,D,20230410,000000,13.8,14.2065,13.2,13.5,11714.13333919,0
+PRE.US,D,20230411,000000,12.75,13.5,12.45,12.7485,13765.066673549,0
+PRE.US,D,20230412,000000,12.393,13.152,12,12.18,10133.000005067,0
+PRE.US,D,20230413,000000,12.0795,13.05,12,12.6,11769.466672551,0
+PRE.US,D,20230414,000000,12.3,12.9,12.027,12.0285,5370.9333360188,0
+PRE.US,D,20230417,000000,12.27,12.5325,12.03,12.285,3635.2666684843,0
+PRE.US,D,20230418,000000,12.27,12.75,12.1515,12.5745,2132.4000010662,0
+PRE.US,D,20230419,000000,12.75,12.75,12.15,12.222,5396.4666693649,0
+PRE.US,D,20230420,000000,12.6,12.747,12.15,12.561,4599.6666689665,0
+PRE.US,D,20230421,000000,12.3,12.75,12.225,12.4875,4290.6000021453,0
+PRE.US,D,20230424,000000,12.375,12.42,12.225,12.3375,6230.2000031151,0
+PRE.US,D,20230425,000000,12.225,12.3,12.225,12.2625,3941.8000019709,0
+PRE.US,D,20230426,000000,12.225,12.3,12.15,12.1515,3485.4000017427,0
+PRE.US,D,20230427,000000,12.3,12.3,12.15,12.2625,7444.8666703891,0
+PRE.US,D,20230428,000000,12.3,12.522,12.03,12.4005,3714.666668524,0
+PRE.US,D,20230501,000000,12.6,12.75,12.03,12.153,3158.8000015794,0
+PRE.US,D,20230502,000000,12.6,12.6,12,12.081,3032.000001516,0
+PRE.US,D,20230503,000000,12,12.15,11.7,11.853,1563.2666674483,0
+PRE.US,D,20230504,000000,12.15,12.6,11.85,11.988,2399.7333345332,0
+PRE.US,D,20230505,000000,12.3,12.75,11.409,12.75,7137.7333369022,0
+PRE.US,D,20230508,000000,12.75,12.75,11.715,12.7485,4486.9333355768,0
+PRE.US,D,20230509,000000,12.366,12.75,12.2985,12.75,1703.6000008518,0
+PRE.US,D,20230510,000000,12.75,13.05,11.6655,12.8955,6933.8000034669,0
+PRE.US,D,20230511,000000,12.9,13.05,12.6735,12.945,5796.2000028981,0
+PRE.US,D,20230512,000000,12,15.9,11.475,15.75,83851.800041926,0
+PRE.US,D,20230515,000000,15,15,13.2165,13.5,27115.200013558,0
+PRE.US,D,20230516,000000,13.5,14.5485,13.35,13.35,6314.6000031573,0
+PRE.US,D,20230517,000000,13.2,13.725,12.9435,13.35,8911.2666711223,0
+PRE.US,D,20230518,000000,13.2,14.2125,12.978,13.6005,8088.2666707108,0
+PRE.US,D,20230519,000000,13.5,13.8,13.35,13.782,4501.5333355841,0
+PRE.US,D,20230522,000000,13.368,14.7,13.0665,13.725,16902.600008451,0
+PRE.US,D,20230523,000000,13.164,14.3685,13.164,13.9965,11934.200005967,0
+PRE.US,D,20230524,000000,14.1,14.3985,13.2,13.2,9884.8000049424,0
+PRE.US,D,20230525,000000,13.4025,13.6149,13.0515,13.35,3577.333335122,0
+PRE.US,D,20230526,000000,13.05,13.5,11.565,13.2,3544.666668439,0
+PRE.US,D,20230530,000000,12.8565,13.275,12.759,13.05,1740.6000008703,0
+PRE.US,D,20230531,000000,12.75,13.8465,12.6,12.9195,2693.2666680133,0
+PRE.US,D,20230601,000000,13.5,13.8,12.9,13.8,4496.0666689147,0
+PRE.US,D,20230602,000000,13.5,13.95,13.0545,13.2,1907.0000009535,0
+PRE.US,D,20230605,000000,13.5,15,12.981,14.2515,23166.333344917,0
+PRE.US,D,20230606,000000,13.824,14.2905,12.6735,14.2755,12545.466672939,0
+PRE.US,D,20230607,000000,13.875,14.247,13.5193,13.53,3075.5333348711,0
+PRE.US,D,20230608,000000,13.35,13.8679,13.215,13.287,8990.5333378286,0
+PRE.US,D,20230609,000000,13.314,13.5,12.9,13.2,3055.5333348611,0
+PRE.US,D,20230612,000000,13.2,13.3485,13.119,13.23,2562.8000012814,0
+PRE.US,D,20230613,000000,13.05,13.5,13.05,13.2,3191.0666682622,0
+PRE.US,D,20230614,000000,13.2,13.35,13.05,13.2,1826.000000913,0
+PRE.US,D,20230615,000000,12.9,13.5,12.9,13.4865,2848.8000014244,0
+PRE.US,D,20230616,000000,13.2,13.5,13.014,13.242,1623.9333341453,0
+PRE.US,D,20230620,000000,12.972,13.245,12.675,12.675,4907.4000024537,0
+PRE.US,D,20230621,000000,12.75,13.2,12.1365,12.33,4924.2000024621,0
+PRE.US,D,20230622,000000,12.3,12.75,12.15,12.66,1127.8666672306,0
+PRE.US,D,20230623,000000,13.5,13.65,12.9,13.5435,8864.8666710991,0
+PRE.US,D,20230626,000000,14.4,14.55,12.9,13.05,70442.666701888,0
+PRE.US,D,20230627,000000,13.5,13.5015,12.7515,13.3515,25330.800012665,0
+PRE.US,D,20230628,000000,13.4985,13.5,12.45,12.933,16041.333341354,0
+PRE.US,D,20230629,000000,12.75,13.035,12.45,12.636,7784.2000038921,0
+PRE.US,D,20230630,000000,13.0395,13.35,12.633,13.35,7421.8000037109,0
+PRE.US,D,20230703,000000,12.969,13.575,12.753,13.53,10500.333338583,0
+PRE.US,D,20230705,000000,13.1235,13.5015,12.7575,13.2053,6701.333336684,0
+PRE.US,D,20230706,000000,13.2,13.4085,12.45,12.6015,11912.800005956,0
+PRE.US,D,20230707,000000,12.45,13.545,12.45,13.5,14225.466673779,0
+PRE.US,D,20230710,000000,12.999,13.5885,12.792,13.212,10773.600005387,0
+PRE.US,D,20230711,000000,13.05,13.5405,12.9,13.2,10743.866672039,0
+PRE.US,D,20230712,000000,12.765,13.2735,12.7515,12.828,7599.7333371332,0
+PRE.US,D,20230713,000000,12.765,13.455,12.75,12.765,5920.1333362934,0
+PRE.US,D,20230714,000000,12.78,13.455,12.753,13.1085,5292.1333359794,0
+PRE.US,D,20230717,000000,12.9,13.1085,12.7545,12.8685,4493.2000022466,0
+PRE.US,D,20230718,000000,12.45,13.011,12.39,12.6,6215.2000031076,0
+PRE.US,D,20230719,000000,12.9,12.9,12.45,12.6015,3690.1333351784,0
+PRE.US,D,20230720,000000,12.4515,12.525,12.3,12.507,4441.6000022208,0
+PRE.US,D,20230721,000000,12.585,12.585,12,12.15,6368.8666698511,0
+PRE.US,D,20230724,000000,12.15,12.4485,12,12.213,2678.4000013392,0
+PRE.US,D,20230725,000000,13.275,13.275,12,12.105,8669.0666710012,0
+PRE.US,D,20230726,000000,12.15,12.4972,11.925,12.297,11737.800005869,0
+PRE.US,D,20230727,000000,12.3465,12.3465,11.55,11.8485,12513.800006257,0
+PRE.US,D,20230728,000000,12.054,12.054,11.43,11.448,5732.5333361996,0
+PRE.US,D,20230731,000000,11.475,11.4765,10.68,10.7415,18543.600009272,0
+PRE.US,D,20230801,000000,10.8,11.1,10.2,10.35,8103.6666707185,0
+PRE.US,D,20230802,000000,9.9,10.5,9.83253,10.5,15559.666674447,0
+PRE.US,D,20230803,000000,10.35,10.5,10.065,10.35,1719.9333341933,0
+PRE.US,D,20230804,000000,9.945,10.7985,9.615,10.635,21000.6000105,0
+PRE.US,D,20230807,000000,10.755,10.935,10.635,10.635,1450.7333340587,0
+PRE.US,D,20230808,000000,10.635,10.635,10.3687,10.5135,1456.1333340614,0
+PRE.US,D,20230809,000000,10.3815,10.3815,9.78,9.927,2379.1333345229,0
+PRE.US,D,20230810,000000,10.1475,10.44,9.9,10.17,802.7333337347,0
+PRE.US,D,20230811,000000,9.7815,10.35,9.7815,10.35,2763.333334715,0
+PRE.US,D,20230814,000000,9.9,10.2,9.615,9.675,2811.6666680725,0
+PRE.US,D,20230815,000000,9.75,10.05,9,9.102,4544.5333356056,0
+PRE.US,D,20230816,000000,9.3,9.75,9,9,5166.000002583,0
+PRE.US,D,20230817,000000,9.3,9.3,8.553,9,11409.733339038,0
+PRE.US,D,20230818,000000,8.5395,8.97,8.5395,8.556,562.8666669481,0
+PRE.US,D,20230821,000000,8.556,9.0345,8.0265,8.2875,2651.9333346593,0
+PRE.US,D,20230822,000000,8.4255,8.904,7.98,8.778,4212.0666687727,0
+PRE.US,D,20230823,000000,8.628,8.628,8.1,8.1,4035.8666686846,0
+PRE.US,D,20230824,000000,7.9995,8.4,6.42,6.7275,15825.600007913,0
+PRE.US,D,20230825,000000,6.3405,7.446,6.3015,6.9,14461.466673897,0
+PRE.US,D,20230828,000000,6.9,8.6985,6.417,8.259,26221.133346444,0
+PRE.US,D,20230829,000000,8.0115,8.55,7.83,8.19,7792.1333372294,0
+PRE.US,D,20230830,000000,8.24848,8.25,7.815,8.2485,2419.7333345432,0
+PRE.US,D,20230831,000000,7.938,8.25,7.5,7.935,6941.1333368039,0
+PRE.US,D,20230901,000000,8.025,8.535,7.5,8.1225,3125.8000015629,0
+PRE.US,D,20230905,000000,8.1225,8.3985,7.203,7.584,5299.2000026496,0
+PRE.US,D,20230906,000000,7.5,7.875,7.203,7.503,6657.0666699952,0
+PRE.US,D,20230907,000000,7.5,7.99948,7.38676,7.5075,4291.7333354792,0
+PRE.US,D,20230908,000000,7.74,8.3985,7.2045,7.9905,4676.5333356716,0
+PRE.US,D,20230911,000000,8.175,8.4,7.8,7.8,1637.6000008188,0
+PRE.US,D,20230912,000000,8.39998,8.4,7.8,7.815,2659.5333346631,0
+PRE.US,D,20230913,000000,7.5,8.4,7.5,7.8075,1767.333334217,0
+PRE.US,D,20230914,000000,7.5045,8.064,7.2075,7.6575,2366.0666678497,0
+PRE.US,D,20230915,000000,7.77675,7.77675,7.203,7.5,3620.00000181,0
+PRE.US,D,20230918,000000,7.35,7.7385,7.26,7.5,2264.4000011322,0
+PRE.US,D,20230919,000000,7.5,7.5,7.245,7.29,537.0000002685,0
+PRE.US,D,20230920,000000,7.28848,7.29,7.2,7.2885,2481.1333345739,0
+PRE.US,D,20230921,000000,6.9135,7.35,6.9,6.9912,1402.2666673678,0
+PRE.US,D,20230922,000000,6.753,7.5,6.315,7.1535,8577.5333376221,0
+PRE.US,D,20230925,000000,6.939,7.0875,6.45,6.8985,1174.7333339207,0
+PRE.US,D,20230926,000000,6.975,7.4985,6.60901,6.75,4624.0666689787,0
+PRE.US,D,20230927,000000,7.2,7.2,6.6285,7.167,2327.0666678302,0
+PRE.US,D,20230928,000000,6.8505,7.35,6.45,7.1985,1145.1333339059,0
+PRE.US,D,20230929,000000,6.45,7.35,6.45,7.275,1972.5333343196,0
+PRE.US,D,20231002,000000,7.05,7.3485,6.4515,7.3485,1751.7333342092,0
+PRE.US,D,20231003,000000,6.9,6.9,6.6015,6.615,2786.8666680601,0
+PRE.US,D,20231004,000000,6.7125,6.7125,6.576,6.6195,1778.7333342227,0
+PRE.US,D,20231005,000000,6.51,6.75,6.45,6.6,272.2666668028,0
+PRE.US,D,20231006,000000,6.315,7.5,6.315,7.05,8101.333337384,0
+PRE.US,D,20231009,000000,6.861,7.089,6.555,7.089,568.666666951,0
+PRE.US,D,20231010,000000,6.54,7.2,6.45,7.2,228.3333334475,0
+PRE.US,D,20231011,000000,6.5415,7.035,6.5415,6.891,352.0666668427,0
+PRE.US,D,20231012,000000,6.525,6.75,6.525,6.7485,1442.2000007211,0
+PRE.US,D,20231013,000000,6.699,6.699,6.3,6.447,1789.6000008948,0
+PRE.US,D,20231016,000000,6.2265,6.8955,6.2265,6.63,7160.0666702467,0
+PRE.US,D,20231017,000000,6.435,6.45,6.3045,6.45,1685.0000008425,0
+PRE.US,D,20231018,000000,6.0465,6.74248,6.0465,6.73198,2768.4666680509,0
+PRE.US,D,20231019,000000,6.633,6.675,6.225,6.45,3796.6000018983,0
+PRE.US,D,20231020,000000,6.18,6.45,6.15,6.435,3613.4666684734,0
+PRE.US,D,20231023,000000,6.15,6.3,6.015,6.1485,5147.1333359069,0
+PRE.US,D,20231024,000000,6,6.222,6,6.015,2152.3333344095,0
+PRE.US,D,20231025,000000,6,6.015,5.7,5.9955,1924.2666676288,0
+PRE.US,D,20231026,000000,5.997,5.997,5.57821,5.775,1726.7333341967,0
+PRE.US,D,20231027,000000,5.775,5.775,5.415,5.604,3502.0666684177,0
+PRE.US,D,20231030,000000,5.61,5.61,4.9305,5.25,7934.8666706341,0
+PRE.US,D,20231031,000000,5.25,5.25,4.6515,4.8,8612.4000043062,0
+PRE.US,D,20231101,000000,4.8,5.1,4.65,4.98,8188.3333374275,0
+PRE.US,D,20231102,000000,4.98,5.0955,4.8,4.8,5780.00000289,0
+PRE.US,D,20231103,000000,4.8,4.98,4.464,4.8,6041.2000030206,0
+PRE.US,D,20231106,000000,4.866,5.085,4.2975,4.818,4192.666668763,0
+PRE.US,D,20231107,000000,4.8,5.0985,4.68,4.8465,2405.0000012025,0
+PRE.US,D,20231108,000000,4.908,5.3205,4.803,5.25,6833.6666700835,0
+PRE.US,D,20231109,000000,5.25,5.4,4.695,4.995,8680.666671007,0
+PRE.US,D,20231110,000000,4.8,5.9985,4.65,5.1,13172.600006586,0
+PRE.US,D,20231113,000000,5.358,5.51251,5.1,5.4,18609.600009305,0
+PRE.US,D,20231114,000000,4.52,6.19,4.52,5.3801,45671,0
+PRE.US,D,20231115,000000,5.31,5.34,3.84,5.19,30507,0
+PRE.US,D,20231116,000000,4.91,5.075,4.82,4.98,13772,0
+PRE.US,D,20231117,000000,4.98,4.98,4.6094,4.63,14656,0
+PRE.US,D,20231120,000000,4.55,5,4.5338,4.7,16326,0
+PRE.US,D,20231121,000000,4.66,4.77,4.66,4.7,8156,0
+PRE.US,D,20231122,000000,4.65,4.6543,4.55,4.61,9910,0
+PRE.US,D,20231124,000000,4.57,4.8591,4.56,4.57,3750,0
+PRE.US,D,20231127,000000,4.51,4.94,4.51,4.86,4829,0
+PRE.US,D,20231128,000000,4.52,4.62,4.2662,4.4701,40428,0
+PRE.US,D,20231129,000000,4.34,4.43,4.23,4.23,7703,0
+PRE.US,D,20231130,000000,4.19,4.2,4.1,4.2,15101,0
+PRE.US,D,20231201,000000,4.01,4.39,4.01,4.35,2932,0
+PRE.US,D,20231204,000000,4.2,4.27,4.2,4.27,1577,0
+PRE.US,D,20231205,000000,4.15,4.235,4.13,4.14,3818,0
+PRE.US,D,20231206,000000,4.43,4.43,4.21,4.3,5326,0
+PRE.US,D,20231207,000000,4.28,4.3,4.25,4.25,5868,0
+PRE.US,D,20231208,000000,4.2491,4.3,4.1,4.1,6448,0
+PRE.US,D,20231211,000000,4.308,4.308,4.1,4.1,5027,0
+PRE.US,D,20231212,000000,4.2,4.27,4.11,4.19,4149,0
+PRE.US,D,20231213,000000,4.21,4.24,4.21,4.24,915,0
+PRE.US,D,20231214,000000,4.17,4.17,4.15,4.16,1040,0
+PRE.US,D,20231215,000000,4.2,4.31,4.1,4.1,7399,0
+PRE.US,D,20231218,000000,4.21,4.35,4.1,4.35,4512,0
+PRE.US,D,20231219,000000,4.39,4.75,4.39,4.75,2199,0
+PRE.US,D,20231220,000000,4.4,4.98,4.4,4.91,195051,0
+PRE.US,D,20231221,000000,4.6,5.37,4.56,5.37,105326,0
+PRE.US,D,20231222,000000,5.1,5.58,5.08,5.58,78414,0
+PRE.US,D,20231226,000000,5.4,5.5795,5.4,5.47,5136,0
+PRE.US,D,20231227,000000,5.58,5.775,5.54,5.7,34391,0
+PRE.US,D,20231228,000000,5.75,6.03,5.7297,5.94,12739,0
+PRE.US,D,20231229,000000,5.595,5.9275,5.5101,5.91,7480,0
+PRE.US,D,20240102,000000,5.67,5.8,5.22,5.6201,3761,0
+PRE.US,D,20240103,000000,5.68,5.7699,5.68,5.725,1369,0
+PRE.US,D,20240104,000000,5.71,5.8199,5.54,5.57,6958,0
+PRE.US,D,20240105,000000,5.393,5.59,5.31,5.31,2970,0
+PRE.US,D,20240108,000000,5.2117,5.4507,5.2117,5.22,130798,0
+PRE.US,D,20240109,000000,5.27,5.27,5.1,5.18,10317,0
+PRE.US,D,20240110,000000,5.2,5.2695,5.08,5.1,6788,0
+PRE.US,D,20240111,000000,4.65,4.66,4.29,4.52,4557,0
+PRE.US,D,20240112,000000,4.45,4.46,4.3,4.45,4338,0
+PRE.US,D,20240116,000000,4.45,4.83,4.32,4.36,32338,0
+PRE.US,D,20240117,000000,4.36,4.6699,4.36,4.45,3581,0
+PRE.US,D,20240118,000000,4.51,4.685,4.5,4.66,4697,0
+PRE.US,D,20240119,000000,4.63,4.943,4.46,4.47,2030,0
+PRE.US,D,20240122,000000,4.7,4.7,4.67,4.67,954,0
+PRE.US,D,20240123,000000,4.64,4.64,4.64,4.64,574,0
+PRE.US,D,20240124,000000,4.66,4.66,4.63,4.63,628,0
+PRE.US,D,20240126,000000,4.865,5.1394,4.63,4.63,2515,0
+PRE.US,D,20240129,000000,4.56,4.97,4.56,4.7,2013,0
+PRE.US,D,20240130,000000,4.85,5.2,4.85,5.17,2651,0
+PRE.US,D,20240131,000000,5.02,5.17,5.02,5.17,1732,0
+PRE.US,D,20240201,000000,5.14,5.32,5.02,5.09,7463,0
+PRE.US,D,20240202,000000,4.74,5,4.67,4.99,2680,0
+PRE.US,D,20240205,000000,4.89,4.89,4.55,4.67,9678,0
+PRE.US,D,20240206,000000,4.5501,4.68,4.16,4.405,29706,0
+PRE.US,D,20240207,000000,4.39,4.77,4.3301,4.65,2283,0
+PRE.US,D,20240208,000000,4.63,4.99,4.63,4.7,4591,0
+PRE.US,D,20240209,000000,4.9,5.125,4.7,4.81,27359,0
+PRE.US,D,20240212,000000,4.96,4.985,4.6,4.7,29881,0
+PRE.US,D,20240213,000000,4.85,4.95,4.6,4.805,49167,0
+PRE.US,D,20240214,000000,4.8,5.1,4.662,5.1,52573,0
+PRE.US,D,20240215,000000,5.14,5.275,4.9,5.1126,56087,0
+PRE.US,D,20240216,000000,5.25,5.3985,4.81,5.19,60770,0
+PRE.US,D,20240220,000000,5.34,5.34,5,5.135,77260,0
+PRE.US,D,20240221,000000,4.99,5.32,4.99,5.04,69659,0
+PRE.US,D,20240222,000000,5.1,5.212,4.95,4.95,128100,0
+PRE.US,D,20240223,000000,5.02,5.02,4.84,4.95,55380,0
+PRE.US,D,20240226,000000,4.99,5.13,4.81,4.93,97988,0
+PRE.US,D,20240227,000000,4.93,5.08,4.81,4.85,99599,0
+PRE.US,D,20240228,000000,4.85,5.06,4.85,4.86,58655,0
+PRE.US,D,20240229,000000,4.86,5.03,4.81,4.94,98586,0
+PRE.US,D,20240301,000000,4.88,5.07,4.83,4.86,106403,0
+PRE.US,D,20240304,000000,4.87,5.05,4.8,5.02,98358,0
+PRE.US,D,20240305,000000,4.93,5.01,4.865,4.98,137160,0
+PRE.US,D,20240306,000000,4.931,5.03,4.9,4.93,104643,0
+PRE.US,D,20240307,000000,4.93,5.08,4.9,5.05,166072,0
+PRE.US,D,20240308,000000,5.05,5.84,5.05,5.67,164579,0
+PRE.US,D,20240311,000000,5.75,5.75,5.12,5.17,144009,0
+PRE.US,D,20240312,000000,5.13,5.36,5.01,5.01,82792,0
+PRE.US,D,20240313,000000,5.18,5.2,4.82,4.84,192538,0
+PRE.US,D,20240314,000000,4.77,4.9442,4.7,4.7,68789,0
+PRE.US,D,20240315,000000,4.83,4.9905,4.62,4.68,70636,0
+PRE.US,D,20240318,000000,4.78,4.876,4.56,4.56,61230,0
+PRE.US,D,20240319,000000,4.56,4.685,4.47,4.61,106697,0
+PRE.US,D,20240320,000000,4.7951,4.9001,4.59,4.7,178560,0
+PRE.US,D,20240321,000000,4.66,4.81,4.66,4.695,104816,0
+PRE.US,D,20240322,000000,4.66,4.8,4.65,4.71,96283,0
+PRE.US,D,20240325,000000,4.51,4.68,4.5,4.5,130511,0
+PRE.US,D,20240326,000000,4.46,4.6401,3.55,3.56,161534,0
+PRE.US,D,20240327,000000,3.52,3.78,3.245,3.57,121011,0
+PRE.US,D,20240328,000000,3.52,4.05,3.5,4.05,135605,0
+PRE.US,D,20240401,000000,4.09,4.31,4.03,4.22,172634,0
+PRE.US,D,20240402,000000,4.13,4.262,3.63,3.72,123197,0
+PRE.US,D,20240403,000000,3.77,3.81,3.6,3.64,124112,0
+PRE.US,D,20240404,000000,3.63,3.74,3.505,3.51,82592,0
+PRE.US,D,20240405,000000,3.54,3.6469,3.47,3.63,97425,0
+PRE.US,D,20240408,000000,3.63,3.9,3.48,3.78,118539,0
+PRE.US,D,20240409,000000,3.67,4.09,3.66,4.07,141219,0
+PRE.US,D,20240410,000000,4.09,4.155,3.8534,3.99,198362,0
+PRE.US,D,20240411,000000,3.98,4.09,3.7,3.8174,183350,0
+PRE.US,D,20240412,000000,3.92,3.94,3.65,3.72,32251,0
+PRE.US,D,20240415,000000,3.74,3.85,3.49,3.49,60605,0
+PRE.US,D,20240416,000000,3.53,3.5458,3.16,3.21,71053,0
+PRE.US,D,20240417,000000,3.17,3.47,3.135,3.15,77282,0
+PRE.US,D,20240418,000000,3.24,3.323,3.14,3.19,71119,0
+PRE.US,D,20240419,000000,3.21,3.2201,2.85,2.9,39534,0
+PRE.US,D,20240422,000000,2.99,3.81,2.95,3.68,137484,0
+PRE.US,D,20240423,000000,3.68,4.94,3.68,4.57,302400,0
+PRE.US,D,20240424,000000,4.55,7.838,4.5228,4.79,2509395,0
+PRE.US,D,20240425,000000,5.16,5.36,4.35,4.97,188551,0
+PRE.US,D,20240426,000000,4.86,4.9243,4.56,4.61,69035,0
+PRE.US,D,20240429,000000,4.59,4.59,4.2205,4.45,76342,0
+PRE.US,D,20240430,000000,4.36,5.84,4.2101,5.05,55292,0
+PRE.US,D,20240501,000000,5.17,5.17,4.91,4.91,9722,0
+PRE.US,D,20240502,000000,4.91,5.52,4.91,5.33,25407,0
+PRE.US,D,20240503,000000,5.26,5.66,5.16,5.23,22542,0
+PRE.US,D,20240506,000000,5.2,5.98,5.0401,5.78,32280,0
+PRE.US,D,20240507,000000,5.75,5.83,5.51,5.51,15766,0
+PRE.US,D,20240508,000000,5.49,5.61,5.17,5.17,17703,0
+PRE.US,D,20240509,000000,5.06,5.56,5.06,5.38,4138,0
+PRE.US,D,20240510,000000,5.29,5.94,5.2596,5.92,16900,0
+PRE.US,D,20240513,000000,5.83,6.22,5.73,6.22,21756,0
+PRE.US,D,20240514,000000,6,6.1908,5.7,6.03,23761,0
+PRE.US,D,20240515,000000,6.04,6.1697,5.9085,5.97,9268,0
+PRE.US,D,20240516,000000,6,6,5.795,5.85,22529,0
+PRE.US,D,20240517,000000,5.76,5.9187,5.7001,5.8039,1946,0
+PRE.US,D,20240520,000000,5.9,6.09,5.88,6.07,13776,0
+PRE.US,D,20240521,000000,5.95,6.02,5.8357,5.87,5354,0
+PRE.US,D,20240522,000000,5.775,5.775,5.7701,5.7701,826,0
+PRE.US,D,20240523,000000,5.91,5.99,5.84,5.84,5848,0
+PRE.US,D,20240524,000000,6.04,6.15,5.74,5.76,13993,0
+PRE.US,D,20240528,000000,6.12,6.12,5.95,5.95,29040,0
+PRE.US,D,20240529,000000,5.92,6.05,5.76,5.76,29163,0
+PRE.US,D,20240530,000000,5.99,6,5.91,5.91,7027,0
+PRE.US,D,20240531,000000,6,6.22,5.87,5.99,35786,0
+PRE.US,D,20240603,000000,6.13,6.2,6,6,3752,0
+PRE.US,D,20240604,000000,6.14,6.2,5.9501,6.08,9312,0
+PRE.US,D,20240605,000000,6.1,6.35,6.1,6.1,23301,0
+PRE.US,D,20240606,000000,6.57,6.57,5.8,5.8,54875,0
+PRE.US,D,20240607,000000,5.81,6.11,5.81,6.1,52353,0
+PRE.US,D,20240610,000000,6,6.19,5.865,5.96,58320,0
+PRE.US,D,20240611,000000,6.1,6.2,5.95,5.97,189950,0
+PRE.US,D,20240612,000000,6.01,6.09,5.99,6,20425,0
+PRE.US,D,20240613,000000,6.07,6.16,5.95,6,76662,0
+PRE.US,D,20240614,000000,5.99,6.14,5.95,5.95,31731,0
+PRE.US,D,20240617,000000,5.93,5.96,5.93,5.96,8296,0
+PRE.US,D,20240618,000000,6.1,6.195,5.82,5.95,19193,0
+PRE.US,D,20240620,000000,5.94,6.09,5.87,6.09,6768,0
+PRE.US,D,20240621,000000,5.99,6.035,5.9556,6,93026,0
+PRE.US,D,20240624,000000,5.97,6.19,5.95,6.04,39078,0
+PRE.US,D,20240625,000000,6.13,6.5001,6.01,6.09,35128,0
+PRE.US,D,20240626,000000,6.5,6.5,5.975,6.11,113352,0
+PRE.US,D,20240627,000000,6.01,6.1924,5.84,6.1,37504,0
+PRE.US,D,20240628,000000,6,6,5.83,5.92,2838,0
+PRE.US,D,20240701,000000,5.81,5.83,5.5,5.5,41439,0
+PRE.US,D,20240702,000000,5.56,5.81,5.56,5.81,5906,0
+PRE.US,D,20240703,000000,5.95,6.265,5.825,5.825,12170,0
+PRE.US,D,20240705,000000,5.9,6.075,5.9,5.98,10417,0
+PRE.US,D,20240708,000000,6,6.33,5.98,5.98,28074,0
+PRE.US,D,20240709,000000,6,6.156,5.9,5.96,70248,0
+PRE.US,D,20240710,000000,5.93,6,5.86,6,4890,0
+PRE.US,D,20240711,000000,6,6.76,6,6.76,81314,0
+PRE.US,D,20240712,000000,6.99,6.99,6.3,6.74,15501,0
+PRE.US,D,20240715,000000,6.07,6.47,5.07,6.17,53692,0
+PRE.US,D,20240716,000000,6.23,6.23,6,6.04,3370,0
+PRE.US,D,20240717,000000,6.02,6.14,5.75,5.79,10739,0
+PRE.US,D,20240718,000000,5.98,5.98,5.711,5.711,2258,0
+PRE.US,D,20240719,000000,5.57,5.65,5.27,5.32,6727,0
+PRE.US,D,20240722,000000,5.3001,5.405,5.16,5.39,6958,0
+PRE.US,D,20240723,000000,5.47,5.6,5.29,5.6,9730,0
+PRE.US,D,20240724,000000,5.58,6.07,5.51,6.01,23448,0
+PRE.US,D,20240725,000000,5.901,5.91,5.6001,5.86,7122,0
+PRE.US,D,20240726,000000,5.74,6.06,5.66,5.9,29789,0
+PRE.US,D,20240729,000000,5.81,5.92,5.67,5.82,2108,0
+PRE.US,D,20240730,000000,5.8,5.8,5.4853,5.4853,8025,0
+PRE.US,D,20240731,000000,5.41,5.6,5.37,5.48,16191,0
+PRE.US,D,20240801,000000,5.61,5.61,5.41,5.61,3976,0
+PRE.US,D,20240802,000000,5.5077,5.61,5.4,5.4,2214,0
+PRE.US,D,20240805,000000,5.39,5.54,5.3,5.5,13704,0
+PRE.US,D,20240806,000000,5.5,5.54,5.445,5.45,3749,0
+PRE.US,D,20240807,000000,5.58,5.58,5.2801,5.31,2499,0
+PRE.US,D,20240808,000000,5.3,5.49,5.212,5.49,4143,0
+PRE.US,D,20240812,000000,5.49,5.57,5.44,5.46,4749,0
+PRE.US,D,20240813,000000,5.3,5.5,5.25,5.45,11997,0
+PRE.US,D,20240814,000000,5.45,5.45,5.41,5.4199,3508,0
+PRE.US,D,20240815,000000,5.3,5.4,5.2,5.4,3262,0
+PRE.US,D,20240816,000000,5.36,5.54,5.36,5.48,19274,0
+PRE.US,D,20240819,000000,6.41,6.97,5.3,5.78,201325,0
+PRE.US,D,20240820,000000,5.82,6.25,5.4751,6.07,55379,0
+PRE.US,D,20240821,000000,5.69,5.91,5.61,5.7999,19508,0
+PRE.US,D,20240822,000000,5.67,5.7261,5.3,5.3,12814,0
+PRE.US,D,20240823,000000,5.4,5.45,5.1,5.16,14659,0
+PRE.US,D,20240826,000000,5.41,5.41,4.81,4.81,29348,0
+PRE.US,D,20240827,000000,4.8,4.8568,4.7,4.75,25093,0
+PRE.US,D,20240828,000000,4.69,4.85,4.27,4.57,19551,0
+PRE.US,D,20240829,000000,4.43,4.87,4.101,4.87,8627,0
+PRE.US,D,20240830,000000,4.3755,4.72,4.3755,4.4,9187,0
+PRE.US,D,20240903,000000,4.4,5,4.4,5,61458,0
+PRE.US,D,20240904,000000,4.83,4.905,4.47,4.65,15853,0
+PRE.US,D,20240905,000000,4.52,4.8106,4.512,4.52,9762,0
+PRE.US,D,20240906,000000,4.59,4.89,4.47,4.86,14021,0
+PRE.US,D,20240909,000000,4.8,4.8,4.321,4.59,13400,0
+PRE.US,D,20240910,000000,4.57,4.6257,4.57,4.5901,1871,0
+PRE.US,D,20240911,000000,4.79,4.8,4.61,4.75,7009,0
+PRE.US,D,20240912,000000,4.75,4.75,4.44,4.48,3910,0
+PRE.US,D,20240913,000000,4.7446,4.7446,4.5,4.5,10895,0
+PRE.US,D,20240916,000000,4.6,4.68,4.6,4.605,22791,0
+PRE.US,D,20240917,000000,4.6,4.77,4.6,4.65,35057,0
+PRE.US,D,20240918,000000,4.61,4.65,4.365,4.525,18680,0
+PRE.US,D,20240919,000000,4.54,4.54,4.36,4.36,10036,0
+PRE.US,D,20240920,000000,4.37,4.37,4.36,4.36,3663,0
+PRE.US,D,20240923,000000,4.46,4.46,4.23,4.24,7892,0
+PRE.US,D,20240924,000000,4.42,4.85,4.16,4.2,17125,0
+PRE.US,D,20240925,000000,4.15,4.15,3.72,3.92,36552,0
+PRE.US,D,20240926,000000,3.88,4.38,3.88,4.19,8351,0
+PRE.US,D,20240927,000000,4.25,4.25,3.76,4.115,6743,0
+PRE.US,D,20240930,000000,4.39,4.4,4,4,23641,0
+PRE.US,D,20241001,000000,4.1,4.38,4.0499,4.26,17332,0
+PRE.US,D,20241002,000000,4.18,4.36,4,4.14,19478,0
+PRE.US,D,20241003,000000,4.12,4.3,4.012,4.3,11077,0
+PRE.US,D,20241004,000000,4.3,4.94,4.2919,4.94,16941,0
+PRE.US,D,20241007,000000,4.93,5.15,4.6,4.6,69589,0
+PRE.US,D,20241008,000000,4.47,4.68,4.19,4.19,12440,0
+PRE.US,D,20241009,000000,4.19,4.54,3.87,3.88,32040,0
+PRE.US,D,20241010,000000,4.16,4.295,4.02,4.1999,7571,0
+PRE.US,D,20241011,000000,4.06,4.4065,4.06,4.29,9144,0
+PRE.US,D,20241014,000000,4.19,4.5,3.9601,4.39,16764,0
+PRE.US,D,20241015,000000,4.65,5.38,4.65,5.23,126759,0
+PRE.US,D,20241016,000000,5.17,5.4,4.8775,5.1,29132,0
+PRE.US,D,20241017,000000,4.95,5.1,4.765,4.99,14063,0
+PRE.US,D,20241018,000000,5,5.1,4.899,5.1,5585,0
+PRE.US,D,20241021,000000,5.03,5.08,4.75,4.94,10316,0
+PRE.US,D,20241022,000000,4.86,4.86,4.67,4.67,866,0
+PRE.US,D,20241023,000000,4.81,4.81,4.72,4.73,4024,0
+PRE.US,D,20241024,000000,4.62,4.71,4.555,4.71,8693,0
+PRE.US,D,20241025,000000,4.66,4.66,4.66,4.66,680,0
+PRE.US,D,20241028,000000,4.755,4.8,4.52,4.77,9716,0
+PRE.US,D,20241030,000000,4.5639,4.77,4.5639,4.6401,9683,0
+PRE.US,D,20241031,000000,4.6,4.7965,4.55,4.64,3896,0
+PRE.US,D,20241101,000000,4.64,4.64,4.4765,4.62,1918,0
+PRE.US,D,20241104,000000,4.525,4.575,4.2899,4.36,9539,0
+PRE.US,D,20241105,000000,4.455,4.5999,4.43,4.43,3912,0
+PRE.US,D,20241106,000000,4.0332,4.0332,4.0332,4.0332,1695,0
+PRE.US,D,20241107,000000,4.37,4.6,4.2403,4.43,4140,0
+PRE.US,D,20241108,000000,4.11,4.6,4.07,4.6,12827,0
+PRE.US,D,20241111,000000,4.68,4.68,4.5084,4.5543,2336,0
+PRE.US,D,20241112,000000,4.68,4.68,4.4405,4.49,2767,0
+PRE.US,D,20241113,000000,4.49,4.88,4.49,4.88,1269,0
+PRE.US,D,20241114,000000,4.43,4.81,4.43,4.81,774,0
+PRE.US,D,20241115,000000,4.5382,4.6,4.5,4.5,3880,0
+PRE.US,D,20241118,000000,4.61,4.62,4.55,4.55,2264,0
+PRE.US,D,20241119,000000,4.55,4.55,4.4,4.55,13230,0
+PRE.US,D,20241120,000000,4.41,4.85,4.41,4.7791,14771,0
+PRE.US,D,20241121,000000,4.42,4.7,4.42,4.42,14742,0
+PRE.US,D,20241122,000000,4.42,4.42,4.42,4.42,918,0
+PRE.US,D,20241125,000000,4.74,4.74,4.5101,4.5101,1724,0
+PRE.US,D,20241126,000000,4.63,4.63,4.5,4.5,6235,0
+PRE.US,D,20241127,000000,4.43,4.43,4.43,4.43,2428,0
+PRE.US,D,20241129,000000,4.5,4.57,4.42,4.48,5077,0
+PRE.US,D,20241202,000000,4.3,4.3,4.18,4.3,22019,0
+PRE.US,D,20241203,000000,4.3,4.3,4.2135,4.3,16267,0
+PRE.US,D,20241204,000000,4.4,4.81,4.28,4.3988,46906,0
+PRE.US,D,20241205,000000,4.51,5,4.51,5,24963,0
+PRE.US,D,20241206,000000,5.15,5.3,5.1,5.155,6190,0
+PRE.US,D,20241209,000000,5.3,5.3,5.01,5.185,7119,0
+PRE.US,D,20241210,000000,5.3,5.35,5.1,5.2145,15820,0
+PRE.US,D,20241211,000000,5.182,5.21,5.105,5.1953,15143,0
+PRE.US,D,20241212,000000,5.18,5.1861,5.06,5.14,2033,0
+PRE.US,D,20241213,000000,5.44,5.94,5.0001,5.94,30379,0
+PRE.US,D,20241216,000000,5.9,5.94,5.78,5.78,11689,0
+PRE.US,D,20241217,000000,5.75,5.77,5.75,5.77,1641,0
+PRE.US,D,20241218,000000,5.73,5.75,5.41,5.58,19125,0
+PRE.US,D,20241219,000000,5.68,5.71,5.3,5.476,19224,0
+PRE.US,D,20241220,000000,5.94,5.94,5.4301,5.645,10443,0
+PRE.US,D,20241223,000000,5.63,5.875,5.63,5.6545,7378,0
+PRE.US,D,20241224,000000,5.6401,5.8,5.6401,5.8,3291,0
+PRE.US,D,20241226,000000,5.84,5.94,5.6949,5.79,9908,0
+PRE.US,D,20241227,000000,5.7038,5.7038,5.7038,5.7038,1032,0
+PRE.US,D,20241230,000000,5.63,5.93,5.63,5.83,11273,0
+PRE.US,D,20241231,000000,5.6583,5.8,5.63,5.8,10471,0
+PRE.US,D,20250102,000000,5.65,5.799,5.6103,5.68,5790,0
+PRE.US,D,20250103,000000,5.61,5.8705,5.61,5.6468,7035,0
+PRE.US,D,20250106,000000,5.7,5.9,5.63,5.63,6148,0
+PRE.US,D,20250107,000000,5.67,5.73,5.6201,5.665,20355,0
+PRE.US,D,20250108,000000,5.77,5.77,5.22,5.35,8466,0
+PRE.US,D,20250110,000000,5.35,5.43,5.35,5.43,7507,0
+PRE.US,D,20250113,000000,5.3,5.8948,5.27,5.88,26649,0
+PRE.US,D,20250114,000000,5.86,5.99,5.4433,5.81,4399,0
+PRE.US,D,20250115,000000,5.9,6,5.76,6,17392,0
+PRE.US,D,20250116,000000,5.82,5.98,5.705,5.93,4747,0
+PRE.US,D,20250117,000000,5.67,5.815,5.6297,5.6555,5504,0
+PRE.US,D,20250121,000000,5.74,6,5.5803,6,21842,0
+PRE.US,D,20250122,000000,5.94,5.94,5.71,5.724979,3810,0
+PRE.US,D,20250123,000000,5.7,5.8471,5.51,5.71,63739,0
+PRE.US,D,20250124,000000,5.71,5.7986,5.52,5.52,68171,0
+PRE.US,D,20250127,000000,5.558899,5.8,5.3,5.51,149632,0
+PRE.US,D,20250128,000000,5.4,5.4,5.3,5.3,2687,0
+PRE.US,D,20250129,000000,5.26,5.6,5.2,5.5,4270,0
+PRE.US,D,20250130,000000,5.316,5.41,5.316,5.41,659,0
+PRE.US,D,20250131,000000,5.3316,5.3316,5.25,5.25,711,0
+PRE.US,D,20250203,000000,5.3,5.49,5.3,5.49,1641,0
+PRE.US,D,20250204,000000,5.01,5.28,5,5.2785,5447,0
+PRE.US,D,20250205,000000,5.04,5.3,5.03,5.3,3782,0
+PRE.US,D,20250206,000000,5.246,5.75,5.246,5.41,10317,0
+PRE.US,D,20250207,000000,5.47,5.498,5,5,6197,0
+PRE.US,D,20250210,000000,5.37,5.8,5.01,5.2,22250,0
+PRE.US,D,20250211,000000,5.3,5.5,4.6152,5.09,48316,0
+PRE.US,D,20250212,000000,5.2082,5.7189,4.76,5.58,27505,0
+PRE.US,D,20250213,000000,5.59,5.59,5.3537,5.5,6357,0
+PRE.US,D,20250214,000000,5.5,5.5,5.32,5.41,1295,0
+PRE.US,D,20250218,000000,5.48,5.48,5.312,5.32,1646,0
+PRE.US,D,20250220,000000,5.35,5.35,5.35,5.35,322,0
+PRE.US,D,20250221,000000,5.36,5.5,5.33,5.33,1226,0
+PRE.US,D,20250224,000000,5.4,5.4,5.32,5.32,1966,0
+PRE.US,D,20250225,000000,5.405,5.405,5.06,5.14,6095,0
+PRE.US,D,20250226,000000,4.97,5.17,4.97,5.17,3915,0
+PRE.US,D,20250227,000000,5.17,5.17,4.95,4.95,3073,0
+PRE.US,D,20250228,000000,5.03,5.03,4.9,4.92,1481,0
+PRE.US,D,20250303,000000,4.825,4.95,4.75,4.95,4537,0
+PRE.US,D,20250304,000000,4.78,4.85,4.732,4.82,4882,0
+PRE.US,D,20250305,000000,4.866,4.95,4.79,4.79,2242,0
+PRE.US,D,20250306,000000,4.98,4.98,4.615,4.79,5751,0
+PRE.US,D,20250307,000000,4.9,4.95,4.74927,4.74927,2173,0
+PRE.US,D,20250310,000000,4.64,4.8,4.49,4.52,14657,0
+PRE.US,D,20250311,000000,4.52,4.55,4.17,4.3967,12077,0
+PRE.US,D,20250312,000000,4.34,4.485,4.33,4.485,439,0
+PRE.US,D,20250313,000000,4.45,4.45,4.2935,4.4,5388,0
+PRE.US,D,20250314,000000,4.224,4.54,4.224,4.52,9818,0
+PRE.US,D,20250317,000000,4.21,4.3599,4.04,4.35,6873,0
+PRE.US,D,20250319,000000,4.25,4.31,4.1,4.24,5807,0
+PRE.US,D,20250320,000000,4.26,4.31,4.26,4.3,601,0
+PRE.US,D,20250321,000000,4.32,4.32,4,4.06,7489,0
+PRE.US,D,20250324,000000,4.06,4.2,4.06,4.09,875,0
+PRE.US,D,20250325,000000,4.13,4.54,3.7,4.04,48951,0
+PRE.US,D,20250326,000000,4.21,4.42,3.62,3.86,19112,0
+PRE.US,D,20250327,000000,3.74,4.08,3.74,3.8101,6093,0
+PRE.US,D,20250328,000000,4,4,4,4,292,0
+PRE.US,D,20250331,000000,3.81,4.045,3.7478,3.92,3848,0
+PRE.US,D,20250401,000000,3.93,3.99,3.93,3.95,1265,0
+PRE.US,D,20250402,000000,3.96,4.05,3.63,3.93,10037,0
+PRE.US,D,20250403,000000,3.9,4,3.68,4,5272,0
+PRE.US,D,20250404,000000,3.68,4,3.6,3.77,5837,0
+PRE.US,D,20250407,000000,3.85,4,3.695,3.82,9186,0
+PRE.US,D,20250408,000000,3.8,3.86,3.62,3.65,3699,0
+PRE.US,D,20250409,000000,3.48,3.6,3.29,3.29,6235,0
+PRE.US,D,20250410,000000,3.09474,3.7,3.09474,3.56,4659,0
+PRE.US,D,20250411,000000,3.52,3.69,3.52,3.6,5774,0
+PRE.US,D,20250414,000000,3.76,3.85,3.66,3.71,10258,0
+PRE.US,D,20250415,000000,3.8,3.83,3.45,3.81,10314,0
+PRE.US,D,20250416,000000,3.84,4.09,3.84,3.9682,10615,0
+PRE.US,D,20250417,000000,4.025,4.39,4,4.01,3316,0
+PRE.US,D,20250421,000000,4.15,4.4,4.15,4.3,19290,0
+PRE.US,D,20250422,000000,4.41,4.85,4.3,4.5,19420,0
+PRE.US,D,20250423,000000,4.85,4.85,4.52,4.5245,11863,0
+PRE.US,D,20250424,000000,4.64,5.35,4.64,5.07,20585,0
+PRE.US,D,20250425,000000,5.3,5.3,5,5,11175,0
+PRE.US,D,20250428,000000,5.2657,5.36,5,5.13,9609,0
+PRE.US,D,20250429,000000,5.13,5.3062,5.1,5.25,11534,0
+PRE.US,D,20250430,000000,5.27,5.35,5,5.23,14873,0
+PRE.US,D,20250501,000000,5.29,5.52,5.23,5.23,14424,0
+PRE.US,D,20250502,000000,5.45,5.5,5.0315,5.3149,6333,0
+PRE.US,D,20250505,000000,5.3,5.4,5.19,5.4,11516,0
+PRE.US,D,20250506,000000,5.35,5.35,5.1222,5.2327,8717,0
+PRE.US,D,20250507,000000,5.4,5.4,5.07,5.2,3064,0
+PRE.US,D,20250508,000000,5.207,5.3,5.1,5.19,5329,0
+PRE.US,D,20250509,000000,5.2549,5.45,5.08,5.3877,26631,0
+PRE.US,D,20250512,000000,5.32,5.3429,5.1,5.25,8525,0
+PRE.US,D,20250513,000000,5.206,5.35,5.1,5.35,9386,0
+PRE.US,D,20250514,000000,5.35,5.975,5.32,5.7957,44765,0
+PRE.US,D,20250515,000000,5.8,5.8,5.655,5.79,4854,0
+PRE.US,D,20250516,000000,5.8,6.3,5.8,6.3,80977,0
+PRE.US,D,20250519,000000,6.21,7.38,6.21,6.93,81356,0
+PRE.US,D,20250520,000000,7,7.8,6.98,7.3,54070,0
+PRE.US,D,20250521,000000,7.31,8.58,7.3,8.09,69580,0
+PRE.US,D,20250522,000000,8.39,11.99,8.34,11.225,123714,0
+PRE.US,D,20250523,000000,11.81,11.86,10.0371,10.31,63379,0
+PRE.US,D,20250527,000000,10.38,10.4,10,10.0316,32715,0
+PRE.US,D,20250528,000000,10,10.0882,10,10.05,18974,0
+PRE.US,D,20250529,000000,10.01,10.08,10,10,35445,0
+PRE.US,D,20250530,000000,10.01,10.04,9.14,9.3,51595,0
+PRE.US,D,20250602,000000,9.3,9.42,8.81,9.2,22231,0
+PRE.US,D,20250603,000000,9.2,9.27,5.58,7.53,68313,0
+PRE.US,D,20250604,000000,7.75,9.495,7.65,9,46650,0
+PRE.US,D,20250605,000000,8.99,9.5123,8.15,8.21,27901,0
+PRE.US,D,20250606,000000,8.16,8.6,8.05,8.325,19243,0
+PRE.US,D,20250609,000000,8.36,8.799,7.6101,7.72,45680,0
+PRE.US,D,20250610,000000,7.72,8.3,7.42,8,48208,0
+PRE.US,D,20250611,000000,8,8.4577,7.5,7.6,16833,0
+PRE.US,D,20250612,000000,8.53,8.99,7.3,8.02,83798,0
+PRE.US,D,20250613,000000,7.63,8.5,6.88,7.01,102492,0
+PRE.US,D,20250616,000000,7.1,7.79,6.97,7.01,81930,0
+PRE.US,D,20250617,000000,7.01,7.77,7.01,7.51,13273,0
+PRE.US,D,20250618,000000,8,9.79,7.05,9.26,381189,0
+PRE.US,D,20250620,000000,9.48,10.22,8.6724,8.96,213211,0
+PRE.US,D,20250623,000000,9,9,7.87,8.1303,89709,0
+PRE.US,D,20250624,000000,8.13,8.7416,7.62,8.01,59555,0
+PRE.US,D,20250625,000000,8.2,8.3293,7.714,7.79,72631,0
+PRE.US,D,20250626,000000,7.79,9.5,7.79,9,163067,0
+PRE.US,D,20250627,000000,9,9,8.19,8.49,90292,0
+PRE.US,D,20250630,000000,8.5,9.01,8.2795,8.515,59249,0
+PRE.US,D,20250701,000000,8.3,8.695,8.28,8.28,20265,0
+PRE.US,D,20250702,000000,8.28,8.37,7.84,7.91,50295,0
+PRE.US,D,20250703,000000,8.04,8.518,7.84,8,30767,0
+PRE.US,D,20250707,000000,8.1,8.41,7.58,8.0068,27545,0
+PRE.US,D,20250708,000000,8.0352,8.4076,7.94,8.11,40102,0
+PRE.US,D,20250709,000000,8.2,8.2,7.83,8.08,25242,0
+PRE.US,D,20250710,000000,8.08,8.29,7.8,7.82,46702,0
+PRE.US,D,20250711,000000,7.97,8.08,7.8,7.89,25404,0
+PRE.US,D,20250714,000000,8,8.19,7.9096,8.05,36442,0
+PRE.US,D,20250715,000000,7.91,8.3,7.91,8.2499,24708,0
+PRE.US,D,20250716,000000,8.3517,8.65,8.34,8.42,69897,0
+PRE.US,D,20250717,000000,8.5,8.6,7.84,8.06,39708,0
+PRE.US,D,20250718,000000,8.16,8.16,7.6384,7.91,25491,0
+PRE.US,D,20250721,000000,8.1,8.21,7.91,8.075,82878,0
+PRE.US,D,20250722,000000,8.13,8.15,7.78,8.12,48342,0
+PRE.US,D,20250723,000000,8.235,8.8,8.1,8.63,95149,0
+PRE.US,D,20250724,000000,8.5,8.5,8.06,8.06,80764,0
+PRE.US,D,20250725,000000,8.06,8.2,7.98,8.06,84713,0
+PRE.US,D,20250728,000000,8,8.1,7.93,8.1,42784,0
+PRE.US,D,20250729,000000,8.08,8.22,7.88,8.01,33709,0
+PRE.US,D,20250730,000000,8.3,8.31,7.8672,8.05,25526,0
+PRE.US,D,20250731,000000,8,8.11,7.86,8.07,39633,0
+PRE.US,D,20250801,000000,8.02,8.075,7.38,8,72770,0
+PRE.US,D,20250804,000000,8.04,8.355,7.63,7.815,35791,0
+PRE.US,D,20250805,000000,7.68,7.98,7.68,7.98,7765,0
+PRE.US,D,20250806,000000,7.785,8.04,7.75,7.88,18299,0
+PRE.US,D,20250807,000000,7.67,8,7.67,7.99,11023,0
+PRE.US,D,20250808,000000,7.93,7.9467,7.27,7.42,32464,0
+PRE.US,D,20250811,000000,7.5,8,7.46,8,20266,0
+PRE.US,D,20250812,000000,8,8,7.5,7.75,41862,0
+PRE.US,D,20250813,000000,7.8,7.8,7.5531,7.65,28329,0
+PRE.US,D,20250814,000000,7.61,7.7,7.61,7.69,4938,0
+PRE.US,D,20250815,000000,7.7,7.71,7.6,7.6,3149,0
+PRE.US,D,20250818,000000,7.7,7.78,7.55,7.58,37295,0
+PRE.US,D,20250819,000000,7.76,7.95,7.59,7.72,39977,0
+PRE.US,D,20250820,000000,7.74,7.855,7.2134,7.48,56986,0
+PRE.US,D,20250821,000000,7.31,7.42,7.29,7.29,9113,0
+PRE.US,D,20250822,000000,7.35,7.8607,7.175,7.25,147656,0
+PRE.US,D,20250825,000000,7.18,7.45,7.18,7.33,55726,0
+PRE.US,D,20250826,000000,7.44,7.655,7.25,7.25,46474,0
+PRE.US,D,20250827,000000,7.31,7.4811,7.3,7.4,3063,0
+PRE.US,D,20250828,000000,7.29,7.51,7.27,7.4,21075,0
+PRE.US,D,20250829,000000,7.54,7.9,7.41,7.615,27306,0
+PRE.US,D,20250902,000000,7.9,8.84,7.8,8.15,162568,0
+PRE.US,D,20250903,000000,8.15,8.225,8,8.1,24333,0
+PRE.US,D,20250904,000000,8.1,8.1,7.91,8.01,39951,0
+PRE.US,D,20250905,000000,7.9,8.1,7.9,8.09,16208,0
+PRE.US,D,20250908,000000,8.19,9.6,8.1,9.3875,121999,0
+PRE.US,D,20250909,000000,9.13,9.34,9.05,9.3,68037,0
+PRE.US,D,20250910,000000,9.16,10.79,8.9174,10.08,115390,0
+PRE.US,D,20250911,000000,10.18,10.5,8.2,8.86,229570,0
+PRE.US,D,20250912,000000,9.99,10.7,9.6742,10.075,221930,0
+PRE.US,D,20250915,000000,10.2,10.2,9.55,9.78,47627,0
+PRE.US,D,20250916,000000,9.78,10.17,9.28,9.49,18769,0
+PRE.US,D,20250917,000000,9.51,10.9,9.51,10.72,113894,0
+PRE.US,D,20250918,000000,10.2,11,10.2,10.84,83463,0
+PRE.US,D,20250919,000000,10.8,12.01,10.3001,12,235693,0
+PRE.US,D,20250922,000000,12.05,12.59,12.05,12.39,285283,0
+PRE.US,D,20250923,000000,12.39,12.39,11.83,12.39,183452,0
+PRE.US,D,20250924,000000,12.39,13.85,12.01,13.7,351093,0
+PRE.US,D,20250925,000000,13.87,13.87,11.3701,12.31,138047,0
+PRE.US,D,20250926,000000,12.45,13.339,12.39,12.57,74454,0
+PRE.US,D,20250929,000000,12.59,13.6,12.59,13.59,186184,0
+PRE.US,D,20250930,000000,13.82,13.82,12.82,13.3,82926,0
+PRE.US,D,20251001,000000,13.3,14.61,13.3,14.6,96508,0
+PRE.US,D,20251002,000000,15,15.3,14.2401,15.06,166548,0
+PRE.US,D,20251003,000000,15.3,15.35,13.98,14.27,142097,0
+PRE.US,D,20251006,000000,14.27,15.45,14.27,14.98,131829,0
+PRE.US,D,20251007,000000,15.1,15.1,14.1,14.38,62918,0
+PRE.US,D,20251008,000000,14.38,15,14.14,14.81,86976,0
+PRE.US,D,20251009,000000,14.75,14.8336,13.59,14.235,89530,0
+PRE.US,D,20251010,000000,14.46,14.89,13.07,13.89,178476,0
+PRE.US,D,20251013,000000,13.74,14.28,13.2918,13.81,88826,0
+PRE.US,D,20251014,000000,14.04,14.5,13.8,13.99,121809,0
+PRE.US,D,20251015,000000,13.91,14.95,13.91,14.84,105162,0
+PRE.US,D,20251016,000000,15,16.98,14.84,15.86,179179,0
+PRE.US,D,20251017,000000,16,16,14.5001,15,73483,0
+PRE.US,D,20251020,000000,15.64,16.64,15.1,16.24,145444,0
+PRE.US,D,20251021,000000,16,17.5,15.5,16.54,149526,0
+PRE.US,D,20251022,000000,16.44,16.54,15.5,16.31,107655,0
+PRE.US,D,20251023,000000,16.16,17.87,15.935,17.38,209624,0
+PRE.US,D,20251024,000000,17.49,17.99,16.465,16.76,185814,0
+PRE.US,D,20251027,000000,13.97,14.42,12.42,13.08,819540,0
+PRE.US,D,20251028,000000,13.88,13.88,12.1,12.23,276990,0
+PRE.US,D,20251029,000000,12.24,14.18,12.04,13.82,195204,0
+PRE.US,D,20251030,000000,14,14.99,13.51,14.15,213895,0
+PRE.US,D,20251031,000000,14.87,15.26,14.4,14.82,242198,0
+PRE.US,D,20251103,000000,14.795,14.8,13.51,13.57,181136,0
+PRE.US,D,20251104,000000,13.58,13.7,12.76,12.805,142711,0
+PRE.US,D,20251105,000000,13.23,13.89,12.67,12.72,132627,0
+PRE.US,D,20251106,000000,12.66,13.17,12.05,12.345,171548,0
+PRE.US,D,20251107,000000,12.3,12.91,11.71,12.34,126138,0
+PRE.US,D,20251110,000000,13.08,13.25,11.64,11.89,200918,0
+PRE.US,D,20251111,000000,12.5,13,12.235,12.93,154665,0
+PRE.US,D,20251112,000000,13.18,13.975,12.8143,13.87,172148,0
+PRE.US,D,20251113,000000,13.38,13.98,13.195,13.47,119561,0
+PRE.US,D,20251114,000000,13.52,13.52,12.11,12.2,132922,0
+PRE.US,D,20251117,000000,12.55,12.55,11.56,11.79,109268,0
+PRE.US,D,20251118,000000,11.55,12.4595,11.365,12.315,70717,0
+PRE.US,D,20251119,000000,12.41,13.06,11.975,12.71,140699,0
+PRE.US,D,20251120,000000,12.8,13.39,12.19,12.88,167867,0
+PRE.US,D,20251121,000000,12.97,12.97,12.325,12.68,68816,0
+PRE.US,D,20251124,000000,13.19,14.6,12.7,14.1,185829,0
+PRE.US,D,20251125,000000,14.24,15.32,13.96,15.31,136746,0
+PRE.US,D,20251126,000000,14.87,15.3,14.0768,14.28,165120,0
+PRE.US,D,20251128,000000,14.43,14.929,14.31,14.55,60482,0
+PRE.US,D,20251201,000000,14.615,14.965,13.52,14.76,139187,0
+PRE.US,D,20251202,000000,14.96,14.96,13.45,14.14,172214,0
+PRE.US,D,20251203,000000,14.17,14.72,13.7001,14.39,152656,0
+PRE.US,D,20251204,000000,14.31,14.31,12.93,13.93,138086,0
+PRE.US,D,20251205,000000,13.87,14.5,13.62,13.99,117861,0
+PRE.US,D,20251208,000000,14.27,14.429,13.76,14.32,119901,0
+PRE.US,D,20251209,000000,13.9,14.43,13.9,14.035,137040,0
+PRE.US,D,20251210,000000,14.07,14.9,14.01,14.3,132817,0
+PRE.US,D,20251211,000000,14.35,15.7,14.14,15.47,294606,0
+PRE.US,D,20251212,000000,15.65,15.65,14.61,14.855,123981,0
+PRE.US,D,20251215,000000,14.94,15.559,14.02,14.63,104878,0
+PRE.US,D,20251216,000000,14.68,17,14.545,16.58,215183,0
+PRE.US,D,20251217,000000,16.54,16.58,15.52,15.98,94847,0
+PRE.US,D,20251218,000000,16.04,16.97,16.04,16.49,170715,0
+PRE.US,D,20251219,000000,16.84,17.49,16.2407,17.48,167476,0
+PRE.US,D,20251222,000000,17.5,18.48,16.755,18.38,132122,0
+PRE.US,D,20251223,000000,18.27,18.27,16.81,17.11,207385,0
+PRE.US,D,20251224,000000,16.89,17.605,16.1701,16.91,111321,0
+PRE.US,D,20251226,000000,17.14,17.33,16.5101,16.88,49147,0
+PRE.US,D,20251229,000000,16.65,16.67,16.2,16.28,78323,0
+PRE.US,D,20251230,000000,16.3,16.5,15.4,15.74,100616,0
+PRE.US,D,20251231,000000,15.79,16.31,15.3931,15.75,83423,0
+PRE.US,D,20260102,000000,15.98,16.5,15.667,15.78,101438,0
+PRE.US,D,20260105,000000,15.9,16.03,15,15.85,110984,0
+PRE.US,D,20260106,000000,16.23,16.405,15.695,16.3,323637,0
+PRE.US,D,20260107,000000,16.27,16.685,16.005,16.49,336091,0
+PRE.US,D,20260108,000000,16.49,16.92,16.22,16.75,223050,0
+PRE.US,D,20260109,000000,16.75,16.96,15.29,15.53,271534,0
+PRE.US,D,20260112,000000,15.76,16,14.66,15.83,200623,0
+PRE.US,D,20260113,000000,16,16.2,15.645,15.83,187312,0
+PRE.US,D,20260114,000000,15.8,16.2088,15.5,15.72,145858,0
+PRE.US,D,20260115,000000,15.7,15.7,14.12,14.87,214398,0
+PRE.US,D,20260116,000000,15.55,16.33,15.19,15.715,216640,0
+PRE.US,D,20260120,000000,15.87,16.25,15.135,16.23,329023,0
+PRE.US,D,20260121,000000,16.15,16.5,15.48,16.37,276444,0
+PRE.US,D,20260122,000000,15.81,18.98,15.81,18.9,475321,0
+PRE.US,D,20260123,000000,18.86,18.86,17.54,18.42,238378,0
+PRE.US,D,20260126,000000,18.215,18.9,17.99,18.35,211331,0
+PRE.US,D,20260127,000000,18.4,19.41,18.4,19.29,316716,0
+PRE.US,D,20260128,000000,19.48,19.83,18.9,19.33,252120,0
+PRE.US,D,20260129,000000,19.3,20.89,19.3,20.48,323200,0
+PRE.US,D,20260130,000000,20.37,20.77,18.9,19.095,224567,0
+PRE.US,D,20260202,000000,18.92,20.29,18.69,19.41,252423,0
+PRE.US,D,20260203,000000,19.5,19.93,18.51,19.47,188371,0
+PRE.US,D,20260204,000000,19.39,19.49,17.915,18.93,224814,0
+PRE.US,D,20260205,000000,17.9,19.2,17.54,17.71,211979,0
+PRE.US,D,20260206,000000,17.5,19.44,17,19.24,193705,0
+PRE.US,D,20260209,000000,19.04,21.68,18.985,21.12,631620,0
+PRE.US,D,20260210,000000,21.06,21.84,20.05,21.43,405970,0
+PRE.US,D,20260211,000000,22.86,22.86,20.5001,21.4,344156,0
+PRE.US,D,20260212,000000,21.78,21.91,20.45,20.96,267689,0
+PRE.US,D,20260213,000000,21.33,22.33,21.32,21.97,112230,0
+PRE.US,D,20260217,000000,22.19,22.38,20.19,21.74,238020,0
+PRE.US,D,20260218,000000,21.16,21.31,18.19,19.92,387796,0
diff --git a/daily/us/nasdaq stocks/2/prld.us.txt b/daily/us/nasdaq stocks/2/prld.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..78bc69e7e3e3c7dcfab0a599a79aa770f21a60ce
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prld.us.txt	
@@ -0,0 +1,1356 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRLD.US,D,20200925,000000,25.23,29.49,23.6931,26.2,2828035,0
+PRLD.US,D,20200928,000000,25.36,31.44,25.25,27.79,450838,0
+PRLD.US,D,20200929,000000,29.09,30.02,26.03,28.84,424634,0
+PRLD.US,D,20200930,000000,28.4,30.31,27.2,30.13,129553,0
+PRLD.US,D,20201001,000000,31.45,34.88,30.51,33.5,1223420,0
+PRLD.US,D,20201002,000000,32.93,36.3273,31.4661,33.01,226060,0
+PRLD.US,D,20201005,000000,33.36,35.99,32.3301,34.61,328636,0
+PRLD.US,D,20201006,000000,35,41,33.97,39.53,219137,0
+PRLD.US,D,20201007,000000,39.88,50.19,39.52,45.18,527406,0
+PRLD.US,D,20201008,000000,46.35,47.2928,42,43.23,144653,0
+PRLD.US,D,20201009,000000,42.92,48.7699,42.19,43.59,115190,0
+PRLD.US,D,20201012,000000,43.65,46.3352,43.63,44.17,86063,0
+PRLD.US,D,20201013,000000,46.15,46.15,38.87,38.94,119297,0
+PRLD.US,D,20201014,000000,39.92,41.2199,33.825,35.01,176964,0
+PRLD.US,D,20201015,000000,34.45,36.55,33.03,34.01,99543,0
+PRLD.US,D,20201016,000000,34.05,34.87,31,31,108638,0
+PRLD.US,D,20201019,000000,31.54,34.06,31.54,32.69,119879,0
+PRLD.US,D,20201020,000000,32.04,33.45,29.02,29.02,202357,0
+PRLD.US,D,20201021,000000,29.19,30.76,28.81,28.81,184052,0
+PRLD.US,D,20201022,000000,28.88,30.9999,27.53,29.62,150235,0
+PRLD.US,D,20201023,000000,29.86,31.7199,29.7301,30.06,134771,0
+PRLD.US,D,20201026,000000,30.1,32.795,30.0301,32.35,114453,0
+PRLD.US,D,20201027,000000,32.34,37.99,31.6,36.75,168480,0
+PRLD.US,D,20201028,000000,36.1,37.65,33.844,36,187487,0
+PRLD.US,D,20201029,000000,36.07,36.55,33.905,34.78,54125,0
+PRLD.US,D,20201030,000000,34.78,35.81,33.87,35.23,173990,0
+PRLD.US,D,20201102,000000,36.76,36.76,33.88,34.79,93263,0
+PRLD.US,D,20201103,000000,34.93,36.335,34.1429,36.06,164926,0
+PRLD.US,D,20201104,000000,36.41,41.98,36.095,41.27,111776,0
+PRLD.US,D,20201105,000000,41.32,49.81,40.5525,46.02,176550,0
+PRLD.US,D,20201106,000000,45.01,45.2669,41.16,43.87,73480,0
+PRLD.US,D,20201109,000000,44.32,46.48,41.48,41.5,136323,0
+PRLD.US,D,20201110,000000,40.5,42.1699,37.84,39.53,67923,0
+PRLD.US,D,20201111,000000,39.16,41.89,38.69,40.1,52396,0
+PRLD.US,D,20201112,000000,39.65,43.13,39.65,42.53,52649,0
+PRLD.US,D,20201113,000000,42.98,48.2999,42,47.83,119534,0
+PRLD.US,D,20201116,000000,48,48.75,45.7402,47.84,60874,0
+PRLD.US,D,20201117,000000,47.38,52.63,47.01,51.7,123527,0
+PRLD.US,D,20201118,000000,51.7,57.6579,51.7,52.9,119464,0
+PRLD.US,D,20201119,000000,52.68,57.67,52.68,54.95,65812,0
+PRLD.US,D,20201120,000000,53.38,54.6739,50.88,51.71,87861,0
+PRLD.US,D,20201123,000000,52.16,54.1154,47.96,48.64,90731,0
+PRLD.US,D,20201124,000000,48.91,51.325,46.3,46.91,102217,0
+PRLD.US,D,20201125,000000,46.47,48.4522,44.91,45.35,88520,0
+PRLD.US,D,20201127,000000,45.39,48.095,44.6097,47.67,40321,0
+PRLD.US,D,20201130,000000,48.07,54.27,47.42,51.47,203860,0
+PRLD.US,D,20201201,000000,53.29,54.634,50.74,50.97,189636,0
+PRLD.US,D,20201202,000000,50.9267,51.925,49.19,49.96,99329,0
+PRLD.US,D,20201203,000000,49.99,52.99,49.0793,50.56,94413,0
+PRLD.US,D,20201204,000000,50.81,53.88,50.7399,51.71,132242,0
+PRLD.US,D,20201207,000000,50.58,52.9962,49.63,49.97,126110,0
+PRLD.US,D,20201208,000000,50,51.66,49.27,49.5,186624,0
+PRLD.US,D,20201209,000000,49.61,51.925,49.01,50.07,122432,0
+PRLD.US,D,20201210,000000,49.87,63.5,48.376,59.5,230757,0
+PRLD.US,D,20201211,000000,59.13,64.2,56.83,62.14,128084,0
+PRLD.US,D,20201214,000000,63.2,75,62.37,72.67,234837,0
+PRLD.US,D,20201215,000000,73.2,73.645,66.91,69.92,147452,0
+PRLD.US,D,20201216,000000,70.22,72.64,69.31,71.84,131087,0
+PRLD.US,D,20201217,000000,72.56,76.97,71.33,76.46,239216,0
+PRLD.US,D,20201218,000000,79.05,82.64,73.46,76.1,1732814,0
+PRLD.US,D,20201221,000000,75.5,78.21,70.02,77.8,281858,0
+PRLD.US,D,20201222,000000,78.85,83.39,76.27,82.72,177740,0
+PRLD.US,D,20201223,000000,82.38,85.78,80.44,83.47,111651,0
+PRLD.US,D,20201224,000000,82.3,89.06,81.99,88.94,104103,0
+PRLD.US,D,20201228,000000,88.56,88.65,81.83,83.81,146602,0
+PRLD.US,D,20201229,000000,82.39,84.845,79.1906,84.14,143925,0
+PRLD.US,D,20201230,000000,84.15,84.89,74.95,75.43,136405,0
+PRLD.US,D,20201231,000000,74.24,75.7,71.26,71.55,152420,0
+PRLD.US,D,20210104,000000,71.51,73.41,66.2,67.46,247143,0
+PRLD.US,D,20210105,000000,65.47,65.66,58.15,59.81,476843,0
+PRLD.US,D,20210106,000000,59.25,63.56,53.77,62.82,671040,0
+PRLD.US,D,20210107,000000,64.35,71.39,64.115,66.96,1197428,0
+PRLD.US,D,20210108,000000,66.42,71.49,65.995,66.46,285435,0
+PRLD.US,D,20210111,000000,66.09,69.05,62.72,68.22,293506,0
+PRLD.US,D,20210112,000000,66.73,72.095,66,69.76,191631,0
+PRLD.US,D,20210113,000000,69.77,74.24,68.32,70.65,103766,0
+PRLD.US,D,20210114,000000,70.66,75.67,70.66,75.17,97248,0
+PRLD.US,D,20210115,000000,74.94,76.75,72.035,74.45,240907,0
+PRLD.US,D,20210119,000000,74.87,76.2,71.81,74.55,133916,0
+PRLD.US,D,20210120,000000,74.04,76.19,72.64,75.68,261181,0
+PRLD.US,D,20210121,000000,75.64,79.9699,74.12,76.54,171055,0
+PRLD.US,D,20210122,000000,75.64,77.54,71.13,74.43,194019,0
+PRLD.US,D,20210125,000000,74.01,77.08,71.855,74.99,304567,0
+PRLD.US,D,20210126,000000,75.08,75.08,69,69.93,533481,0
+PRLD.US,D,20210127,000000,68.25,70.94,62.6,64.68,436948,0
+PRLD.US,D,20210128,000000,65.8,69.4499,64.28,66.42,183475,0
+PRLD.US,D,20210129,000000,66.95,67.44,62.4,64.95,130402,0
+PRLD.US,D,20210201,000000,65.81,69.99,64.575,69.48,246297,0
+PRLD.US,D,20210202,000000,70.22,74.51,69.01,74.49,67330,0
+PRLD.US,D,20210203,000000,74.92,75.97,72.3256,75.62,37879,0
+PRLD.US,D,20210204,000000,75.21,79.61,75.21,79.6,79515,0
+PRLD.US,D,20210205,000000,80,85,79.3,84.21,152575,0
+PRLD.US,D,20210208,000000,84.5,86,82.005,85.78,147740,0
+PRLD.US,D,20210209,000000,85.06,91.79,83.975,90.03,116029,0
+PRLD.US,D,20210210,000000,90.06,95.375,90.06,91.68,99934,0
+PRLD.US,D,20210211,000000,91.46,91.46,85.26,88.89,72013,0
+PRLD.US,D,20210212,000000,87.59,90.79,86.44,88.98,51232,0
+PRLD.US,D,20210216,000000,88.86,90.8,85.21,86.05,140419,0
+PRLD.US,D,20210217,000000,84.4,86.69,82.12,84.36,63596,0
+PRLD.US,D,20210218,000000,82.63,85.05,75.39,76.27,82060,0
+PRLD.US,D,20210219,000000,76.37,78.91,74.364,76.96,84092,0
+PRLD.US,D,20210222,000000,76.62,76.67,71.19,72.78,142631,0
+PRLD.US,D,20210223,000000,71.45,71.61,66.41,68.11,169920,0
+PRLD.US,D,20210224,000000,67.94,71,66.14,66.72,136461,0
+PRLD.US,D,20210225,000000,66.21,70.15,62.38,64.33,109226,0
+PRLD.US,D,20210226,000000,65.5,69.6999,61.46,62.33,139776,0
+PRLD.US,D,20210301,000000,63.18,68.315,63.18,67.69,89605,0
+PRLD.US,D,20210302,000000,67.62,71.82,62.435,62.53,105949,0
+PRLD.US,D,20210303,000000,62.19,62.22,58.105,59.53,117181,0
+PRLD.US,D,20210304,000000,59.5,59.5,53.12,55.8,110331,0
+PRLD.US,D,20210305,000000,55.8,57.2154,50.4312,56.79,121910,0
+PRLD.US,D,20210308,000000,56.48,58.6995,52.45,52.88,75690,0
+PRLD.US,D,20210309,000000,55.19,60.71,54.62,56.06,117852,0
+PRLD.US,D,20210310,000000,57.96,59.32,56.14,57.96,66616,0
+PRLD.US,D,20210311,000000,60.11,60.33,56.81,58.7,80184,0
+PRLD.US,D,20210312,000000,58.99,58.99,55.565,57.38,66970,0
+PRLD.US,D,20210315,000000,57.86,59.64,55.9,57.81,191118,0
+PRLD.US,D,20210316,000000,60.36,62.75,55.34,55.85,106260,0
+PRLD.US,D,20210317,000000,58.66,59.16,53.61,56.32,112744,0
+PRLD.US,D,20210318,000000,56.05,57.29,52.05,52.61,88771,0
+PRLD.US,D,20210319,000000,52.99,60.39,52.52,54.67,1333986,0
+PRLD.US,D,20210322,000000,55.59,59.25,52.585,58.39,265854,0
+PRLD.US,D,20210323,000000,58.39,60.03,54.77,55.32,207645,0
+PRLD.US,D,20210324,000000,55,56.03,49.07,49.44,625047,0
+PRLD.US,D,20210325,000000,48.35,48.35,43.59,45.98,375472,0
+PRLD.US,D,20210326,000000,46.24,46.24,41.12,42.59,160594,0
+PRLD.US,D,20210329,000000,42,43.02,38.04,39.31,296871,0
+PRLD.US,D,20210330,000000,39.12,40.23,37.01,39.27,265770,0
+PRLD.US,D,20210331,000000,39.88,43.64,39.55,43.33,163897,0
+PRLD.US,D,20210401,000000,43.98,45.42,40.17,41.25,242048,0
+PRLD.US,D,20210405,000000,41.97,42.69,40.88,41.81,223986,0
+PRLD.US,D,20210406,000000,41.66,41.66,39.19,39.25,172470,0
+PRLD.US,D,20210407,000000,38.96,40.36,38.26,39.25,191297,0
+PRLD.US,D,20210408,000000,39.59,40.15,36.36,37.39,187094,0
+PRLD.US,D,20210409,000000,36.99,36.99,34.69,35.26,243142,0
+PRLD.US,D,20210412,000000,34.96,36.0475,32.51,32.7,369372,0
+PRLD.US,D,20210413,000000,32.95,33.98,31.2,32.47,269140,0
+PRLD.US,D,20210414,000000,32.61,37.665,32.37,37.05,529335,0
+PRLD.US,D,20210415,000000,37.56,37.7747,33.51,33.91,224948,0
+PRLD.US,D,20210416,000000,33.79,33.91,32.02,32.24,125278,0
+PRLD.US,D,20210419,000000,31.81,32.08,30.22,31.48,216191,0
+PRLD.US,D,20210420,000000,31.41,33.62,30.86,33.22,173500,0
+PRLD.US,D,20210421,000000,33,36.35,31.34,35.5,323274,0
+PRLD.US,D,20210422,000000,35.33,37.96,34.2019,37.3,243208,0
+PRLD.US,D,20210423,000000,37.41,37.59,33.87,34.59,151578,0
+PRLD.US,D,20210426,000000,36.36,37.02,35,36.2,158087,0
+PRLD.US,D,20210427,000000,36.58,36.58,33.9,35.55,245532,0
+PRLD.US,D,20210428,000000,35.39,40.04,35,39.48,116701,0
+PRLD.US,D,20210429,000000,39.63,41.98,38.64,40.46,266676,0
+PRLD.US,D,20210430,000000,39.44,41.88,39.21,41.44,200597,0
+PRLD.US,D,20210503,000000,41.07,41.58,39.8,40.48,193985,0
+PRLD.US,D,20210504,000000,40.43,40.43,38.635,39.85,294359,0
+PRLD.US,D,20210505,000000,40.08,42.15,38.79,40.5,181719,0
+PRLD.US,D,20210506,000000,38.4815,42.18,38.4815,40.8,196061,0
+PRLD.US,D,20210507,000000,40.77,42.1958,39.75,41.61,195499,0
+PRLD.US,D,20210510,000000,41.18,42.28,39.51,40.7,219217,0
+PRLD.US,D,20210511,000000,38.75,43,38.0001,41.18,210538,0
+PRLD.US,D,20210512,000000,40.56,45.33,39.65,44.3,214832,0
+PRLD.US,D,20210513,000000,44.65,44.935,38.0197,39.15,336228,0
+PRLD.US,D,20210514,000000,40.09,42.61,39.73,42.04,176056,0
+PRLD.US,D,20210517,000000,41.5,43.79,40.91,41.78,117820,0
+PRLD.US,D,20210518,000000,41.85,42.58,38.26,39.39,144342,0
+PRLD.US,D,20210519,000000,38.53,39.62,35.68,36.09,149020,0
+PRLD.US,D,20210520,000000,36.29,38.79,36.09,38.79,139821,0
+PRLD.US,D,20210521,000000,39.35,39.9,34.525,38.72,155082,0
+PRLD.US,D,20210524,000000,39.1,39.1,35.86,36.03,96583,0
+PRLD.US,D,20210525,000000,36.73,37.05,32.6,32.91,290826,0
+PRLD.US,D,20210526,000000,33,34.58,32.74,33,206661,0
+PRLD.US,D,20210527,000000,33.15,33.47,32.33,33,361198,0
+PRLD.US,D,20210528,000000,33.03,35.54,33.03,34.76,448735,0
+PRLD.US,D,20210601,000000,34.71,35.23,32.86,32.99,118341,0
+PRLD.US,D,20210602,000000,32.81,32.81,31.26,31.8,232703,0
+PRLD.US,D,20210603,000000,31.62,31.89,30.51,31.03,210504,0
+PRLD.US,D,20210604,000000,31.38,31.83,29.57,29.96,150129,0
+PRLD.US,D,20210607,000000,30.26,33.36,29.97,32.4,357611,0
+PRLD.US,D,20210608,000000,32.76,33.3047,30.23,31.3,178316,0
+PRLD.US,D,20210609,000000,31.43,32.96,30.16,30.72,165657,0
+PRLD.US,D,20210610,000000,30.76,32.18,30.09,32.04,181446,0
+PRLD.US,D,20210611,000000,31.92,32.48,30.63,31.2,131151,0
+PRLD.US,D,20210614,000000,31.2,33.95,31.2,33.78,205084,0
+PRLD.US,D,20210615,000000,33.42,34.2,30.8,32.23,194255,0
+PRLD.US,D,20210616,000000,32.37,33.72,32.2,33.39,397035,0
+PRLD.US,D,20210617,000000,33.2,34.17,31.925,32.36,214524,0
+PRLD.US,D,20210618,000000,31.69,32.65,30.03,31.02,551250,0
+PRLD.US,D,20210621,000000,31.18,32.56,30.3,32.4,180351,0
+PRLD.US,D,20210622,000000,32.57,33.51,31.54,33.06,170799,0
+PRLD.US,D,20210623,000000,32.8,33.83,31.67,33.13,270623,0
+PRLD.US,D,20210624,000000,33.69,34.08,32.29,32.97,181992,0
+PRLD.US,D,20210625,000000,33.14,33.17,31.22,31.9,424703,0
+PRLD.US,D,20210628,000000,32.41,32.71,31.76,31.99,70015,0
+PRLD.US,D,20210629,000000,31.99,32.94,29.96,30.02,116981,0
+PRLD.US,D,20210630,000000,29.95,30.24,28.26,28.63,196795,0
+PRLD.US,D,20210701,000000,28.85,29.23,28.25,28.6,216430,0
+PRLD.US,D,20210702,000000,28.62,28.88,27.68,27.77,147252,0
+PRLD.US,D,20210706,000000,27.8,28.97,26.76,27,119563,0
+PRLD.US,D,20210707,000000,27,27.95,25.94,26.7,145126,0
+PRLD.US,D,20210708,000000,26.09,28.1,25.28,27.57,115530,0
+PRLD.US,D,20210709,000000,27.38,28.85,27.22,28.5,72134,0
+PRLD.US,D,20210712,000000,28.52,28.84,27.34,27.72,63393,0
+PRLD.US,D,20210713,000000,27.55,28.37,26.825,26.92,92263,0
+PRLD.US,D,20210714,000000,27.16,29.8999,25.73,25.78,478346,0
+PRLD.US,D,20210715,000000,25.75,28.79,24.72,28.02,169053,0
+PRLD.US,D,20210716,000000,28.4,29.34,27.99,28.39,202794,0
+PRLD.US,D,20210719,000000,28.04,32.4899,27.775,31.37,376804,0
+PRLD.US,D,20210720,000000,30.99,32.93,30.25,31.23,284452,0
+PRLD.US,D,20210721,000000,31.15,31.44,29.26,29.66,139701,0
+PRLD.US,D,20210722,000000,29.63,30.92,28.29,29.26,103121,0
+PRLD.US,D,20210723,000000,29.44,34.88,28.69,34.06,354394,0
+PRLD.US,D,20210726,000000,34,34.94,32.445,33.33,224722,0
+PRLD.US,D,20210727,000000,35.33,36.36,33.0948,34.65,548851,0
+PRLD.US,D,20210728,000000,34.83,35.7564,32.76,34.78,171894,0
+PRLD.US,D,20210729,000000,35.21,35.945,32.04,32.72,156405,0
+PRLD.US,D,20210730,000000,32.18,33.4066,31.13,32.04,153132,0
+PRLD.US,D,20210802,000000,32.54,32.54,31.34,31.73,307581,0
+PRLD.US,D,20210803,000000,31.95,32.65,30.45,32,125019,0
+PRLD.US,D,20210804,000000,31.8,32.4,30.0971,31.57,318082,0
+PRLD.US,D,20210805,000000,31.82,33.53,29.35,32.43,233961,0
+PRLD.US,D,20210806,000000,32.78,33.13,30.07,30.09,180404,0
+PRLD.US,D,20210809,000000,29.93,31.22,29.43,31.01,154535,0
+PRLD.US,D,20210810,000000,31.47,32.11,30.49,31.96,67998,0
+PRLD.US,D,20210811,000000,32.41,34.2,31.645,33.98,137687,0
+PRLD.US,D,20210812,000000,34,34.7766,31.74,34.19,95396,0
+PRLD.US,D,20210813,000000,34,35.5913,32.16,32.17,133901,0
+PRLD.US,D,20210816,000000,32.12,32.92,30.6349,31.74,74909,0
+PRLD.US,D,20210817,000000,31.72,32.59,30.8694,32.03,81969,0
+PRLD.US,D,20210818,000000,32.18,32.25,30.21,30.29,113194,0
+PRLD.US,D,20210819,000000,30.19,30.19,28.59,28.78,113322,0
+PRLD.US,D,20210820,000000,28.71,31.59,28.4984,31,270362,0
+PRLD.US,D,20210823,000000,31.49,33.41,29.955,33.16,169570,0
+PRLD.US,D,20210824,000000,33.13,33.21,30.92,31.86,51740,0
+PRLD.US,D,20210825,000000,31.9,35.31,31.64,34.5,186764,0
+PRLD.US,D,20210826,000000,34.19,35.685,33.63,34.16,136661,0
+PRLD.US,D,20210827,000000,34.27,38.3,33.685,37.57,204793,0
+PRLD.US,D,20210830,000000,37.5,38.98,36.07,36.92,184854,0
+PRLD.US,D,20210831,000000,36.73,38.595,34.805,35.69,170064,0
+PRLD.US,D,20210901,000000,35.94,38.51,35.38,37.08,301030,0
+PRLD.US,D,20210902,000000,37.71,43.5499,37.24,38.65,409198,0
+PRLD.US,D,20210903,000000,38.4128,39.34,36.39,37.38,101346,0
+PRLD.US,D,20210907,000000,37.33,38.65,35.5,37.85,115418,0
+PRLD.US,D,20210908,000000,38.03,38.03,35.34,36.74,81462,0
+PRLD.US,D,20210909,000000,36.53,38.05,34.28,35.71,574315,0
+PRLD.US,D,20210910,000000,35.62,36.49,32.06,32.83,202557,0
+PRLD.US,D,20210913,000000,32.5,32.65,31.19,32.01,1137946,0
+PRLD.US,D,20210914,000000,32.58,34.08,31.75,33.54,473699,0
+PRLD.US,D,20210915,000000,34.15,34.89,33.195,34,206708,0
+PRLD.US,D,20210916,000000,34.68,34.82,33.51,34.22,111873,0
+PRLD.US,D,20210917,000000,34.75,36.01,33.95,35.2,880559,0
+PRLD.US,D,20210920,000000,34.41,35.78,32.05,33.8,803130,0
+PRLD.US,D,20210921,000000,34.39,35.235,33.83,34.5,432840,0
+PRLD.US,D,20210922,000000,35.2,35.4,33.86,33.93,489996,0
+PRLD.US,D,20210923,000000,34.15,36.95,34.05,35.5,391899,0
+PRLD.US,D,20210924,000000,35.73,36.01,34,34.64,474760,0
+PRLD.US,D,20210927,000000,35.18,35.48,33.99,34.45,487237,0
+PRLD.US,D,20210928,000000,33.87,34.38,32.9,33.05,367169,0
+PRLD.US,D,20210929,000000,32.89,33.4993,30.511,30.9,268840,0
+PRLD.US,D,20210930,000000,31.02,32.18,30.87,31.25,822411,0
+PRLD.US,D,20211001,000000,31.62,32.66,30.31,31.74,1170502,0
+PRLD.US,D,20211004,000000,31.56,32.77,30.93,31.61,310719,0
+PRLD.US,D,20211005,000000,32.01,32.47,29.7,30.04,348406,0
+PRLD.US,D,20211006,000000,29.5,30.2,28.53,28.78,538646,0
+PRLD.US,D,20211007,000000,24.6,24.6,17.15,17.34,3135446,0
+PRLD.US,D,20211008,000000,17.34,17.3738,15.73,15.87,3391274,0
+PRLD.US,D,20211011,000000,15.89,16.4833,15.31,15.97,903235,0
+PRLD.US,D,20211012,000000,15.97,16.38,15.45,15.58,758534,0
+PRLD.US,D,20211013,000000,15.76,15.95,15.41,15.81,582806,0
+PRLD.US,D,20211014,000000,16,16.78,15.68,16.22,885459,0
+PRLD.US,D,20211015,000000,16.43,16.83,15.97,16.26,449241,0
+PRLD.US,D,20211018,000000,16.08,16.38,15.63,15.72,529121,0
+PRLD.US,D,20211019,000000,16.32,18.19,16.22,18,1516786,0
+PRLD.US,D,20211020,000000,18.35,20.1099,17.8,17.95,1541621,0
+PRLD.US,D,20211021,000000,17.95,19.2,17.8004,18.93,416998,0
+PRLD.US,D,20211022,000000,18.75,18.81,17,17.52,388785,0
+PRLD.US,D,20211025,000000,17.54,18.32,17.35,17.65,211818,0
+PRLD.US,D,20211026,000000,17.83,18.32,17.0565,17.65,198235,0
+PRLD.US,D,20211027,000000,17.45,17.88,16.9,17.31,217136,0
+PRLD.US,D,20211028,000000,17.43,18.05,17.35,17.99,209926,0
+PRLD.US,D,20211029,000000,18.08,18.47,17.48,17.58,129919,0
+PRLD.US,D,20211101,000000,17.61,18.91,17.5001,18.32,182309,0
+PRLD.US,D,20211102,000000,18.39,18.61,17.6529,18.33,219038,0
+PRLD.US,D,20211103,000000,18.49,18.93,18.01,18.5,292482,0
+PRLD.US,D,20211104,000000,18.46,18.7944,17.84,17.98,185768,0
+PRLD.US,D,20211105,000000,18,18,16.87,17.18,277014,0
+PRLD.US,D,20211108,000000,17.47,17.73,17.15,17.4,204009,0
+PRLD.US,D,20211109,000000,17.31,18.08,16.585,17.2,229363,0
+PRLD.US,D,20211110,000000,17.07,17.94,16.92,17.16,152428,0
+PRLD.US,D,20211111,000000,17.24,17.31,16.6,16.76,162066,0
+PRLD.US,D,20211112,000000,16.93,16.995,15.9,16.2,262090,0
+PRLD.US,D,20211115,000000,15.79,16.5,15.655,15.85,229338,0
+PRLD.US,D,20211116,000000,15.84,16.49,15.36,16.02,352084,0
+PRLD.US,D,20211117,000000,15.95,16.115,15.1,15.67,280115,0
+PRLD.US,D,20211118,000000,15.94,15.94,14.1,14.44,350698,0
+PRLD.US,D,20211119,000000,14.19,14.8,14.05,14.46,221210,0
+PRLD.US,D,20211122,000000,14.59,14.65,13.205,13.6,281347,0
+PRLD.US,D,20211123,000000,13.91,14.44,13.0292,14.35,311857,0
+PRLD.US,D,20211124,000000,14.27,14.9,13.61,14.31,246110,0
+PRLD.US,D,20211126,000000,14.5,14.5,13.67,14,153329,0
+PRLD.US,D,20211129,000000,14.465,14.465,13.53,13.75,294112,0
+PRLD.US,D,20211130,000000,13.75,14.34,13.59,14.29,320603,0
+PRLD.US,D,20211201,000000,14.42,14.42,13.58,13.75,391876,0
+PRLD.US,D,20211202,000000,13.74,14.63,13.4501,14.27,277583,0
+PRLD.US,D,20211203,000000,14.3,14.45,13.695,13.9,325234,0
+PRLD.US,D,20211206,000000,14.09,14.895,13.38,13.84,310705,0
+PRLD.US,D,20211207,000000,14.37,15.11,13.99,14.76,437408,0
+PRLD.US,D,20211208,000000,14.9,15.215,14.34,14.55,255595,0
+PRLD.US,D,20211209,000000,14.66,14.74,13.46,13.56,220243,0
+PRLD.US,D,20211210,000000,13.51,14.1,13.33,13.8,456052,0
+PRLD.US,D,20211213,000000,13.97,13.97,12.005,12.11,422067,0
+PRLD.US,D,20211214,000000,11.86,12.1073,10.9601,11.89,584241,0
+PRLD.US,D,20211215,000000,11.9,13.38,11.51,13.3,748378,0
+PRLD.US,D,20211216,000000,14.92,15.57,13.53,13.67,835674,0
+PRLD.US,D,20211217,000000,13.36,14.5,12.51,13.7,2438224,0
+PRLD.US,D,20211220,000000,13.675,13.8,12.75,13.3,633921,0
+PRLD.US,D,20211221,000000,14.4,14.79,13.5,13.67,823800,0
+PRLD.US,D,20211222,000000,13.5,13.55,12.82,13.27,426495,0
+PRLD.US,D,20211223,000000,13.55,14.15,13.29,13.73,781209,0
+PRLD.US,D,20211227,000000,13.67,13.735,12.36,12.56,359493,0
+PRLD.US,D,20211228,000000,12.15,13.22,12.15,12.65,350901,0
+PRLD.US,D,20211229,000000,12.79,12.98,12.12,12.41,217609,0
+PRLD.US,D,20211230,000000,12.27,13.05,12.25,12.76,236215,0
+PRLD.US,D,20211231,000000,12.88,13.125,12.35,12.45,342749,0
+PRLD.US,D,20220103,000000,12.5,13.39,12.29,13.22,248528,0
+PRLD.US,D,20220104,000000,13.26,13.4,11.14,11.43,721096,0
+PRLD.US,D,20220105,000000,10.56,11.3,9.72,10.32,652373,0
+PRLD.US,D,20220106,000000,10.14,10.63,9.7186,10.48,358382,0
+PRLD.US,D,20220107,000000,10.4,10.8,9.97,10.05,160697,0
+PRLD.US,D,20220110,000000,9.51,9.94,9.05,9.76,610386,0
+PRLD.US,D,20220111,000000,9.7,10.49,9.525,9.84,219393,0
+PRLD.US,D,20220112,000000,9.82,9.875,9.16,9.32,281785,0
+PRLD.US,D,20220113,000000,9.37,9.52,8.96,9.09,353350,0
+PRLD.US,D,20220114,000000,8.95,9.54,8.8,9.52,210732,0
+PRLD.US,D,20220118,000000,9.23,9.3,8.68,8.86,359407,0
+PRLD.US,D,20220119,000000,8.95,9.59,8.86,9.3,378802,0
+PRLD.US,D,20220120,000000,9.4,9.74,8.71,8.8,274278,0
+PRLD.US,D,20220121,000000,8.85,9.18,8.63,8.87,252701,0
+PRLD.US,D,20220124,000000,8.68,9.63,8.55,9.51,293658,0
+PRLD.US,D,20220125,000000,9.31,9.69,9.01,9.4,200847,0
+PRLD.US,D,20220126,000000,9.46,9.73,8.87,8.99,338562,0
+PRLD.US,D,20220127,000000,8.99,9.45,8.91,9.16,375480,0
+PRLD.US,D,20220128,000000,9.04,9.69,9,9.68,315341,0
+PRLD.US,D,20220131,000000,9.68,10.06,9.51,9.93,266274,0
+PRLD.US,D,20220201,000000,9.88,10.28,9.53,10.23,249109,0
+PRLD.US,D,20220202,000000,10.34,10.34,9.6,9.71,363580,0
+PRLD.US,D,20220203,000000,9.38,9.718,9.07,9.49,234191,0
+PRLD.US,D,20220204,000000,9.52,10.08,9.3,9.84,239036,0
+PRLD.US,D,20220207,000000,9.84,10.25,9.7,10.09,158237,0
+PRLD.US,D,20220208,000000,9.9,10.185,9.61,10.09,169832,0
+PRLD.US,D,20220209,000000,10.26,10.57,10.14,10.41,278637,0
+PRLD.US,D,20220210,000000,10.18,10.622,10.04,10.16,393509,0
+PRLD.US,D,20220211,000000,10.24,10.295,9.7,10,199304,0
+PRLD.US,D,20220214,000000,9.95,10.05,9.555,9.78,193346,0
+PRLD.US,D,20220215,000000,10.15,10.6999,10.01,10.58,101624,0
+PRLD.US,D,20220216,000000,10.3,10.41,10.04,10.17,170063,0
+PRLD.US,D,20220217,000000,10.08,10.13,9.791,10,151375,0
+PRLD.US,D,20220218,000000,9.95,10.16,9.79,10.03,211186,0
+PRLD.US,D,20220222,000000,9.99,10.62,9.802,10.34,136039,0
+PRLD.US,D,20220223,000000,10.37,10.39,9.75,9.89,339804,0
+PRLD.US,D,20220224,000000,9.67,10.61,9.44,10.6,167699,0
+PRLD.US,D,20220225,000000,10.72,10.72,10.16,10.39,129910,0
+PRLD.US,D,20220228,000000,9.61,9.97,8.61,8.83,746981,0
+PRLD.US,D,20220301,000000,8.72,8.825,8.3105,8.47,312894,0
+PRLD.US,D,20220302,000000,8.47,8.89,8.32,8.74,206064,0
+PRLD.US,D,20220303,000000,8.76,8.76,7.93,8.04,161870,0
+PRLD.US,D,20220304,000000,7.93,8.1172,7.62,7.86,128993,0
+PRLD.US,D,20220307,000000,8.05,8.2,7.81,8.09,134468,0
+PRLD.US,D,20220308,000000,8.11,8.58,7.95,8.23,140968,0
+PRLD.US,D,20220309,000000,8.44,9.16,8.44,8.85,185789,0
+PRLD.US,D,20220310,000000,8.67,9.2,8.29,9.16,115375,0
+PRLD.US,D,20220311,000000,9.03,9.38,8.8932,8.9,96281,0
+PRLD.US,D,20220314,000000,8.84,8.99,7.74,7.75,138963,0
+PRLD.US,D,20220315,000000,7.37,7.48,6.76,7.15,321531,0
+PRLD.US,D,20220316,000000,7.62,8,7.22,7.75,329723,0
+PRLD.US,D,20220317,000000,7.78,8.38,7.48,8.36,247021,0
+PRLD.US,D,20220318,000000,8.19,8.82,8.19,8.43,295259,0
+PRLD.US,D,20220321,000000,8.33,8.35,7.33,7.37,169165,0
+PRLD.US,D,20220322,000000,7.37,7.64,7.25,7.44,129585,0
+PRLD.US,D,20220323,000000,7.37,7.495,7.21,7.33,91301,0
+PRLD.US,D,20220324,000000,7.56,7.56,7.29,7.36,96378,0
+PRLD.US,D,20220325,000000,7.42,7.52,7.145,7.32,97563,0
+PRLD.US,D,20220328,000000,7.48,7.49,7.01,7.18,113421,0
+PRLD.US,D,20220329,000000,7.22,7.56,7.21,7.26,260562,0
+PRLD.US,D,20220330,000000,7.31,7.42,6.84,6.96,202936,0
+PRLD.US,D,20220331,000000,6.96,7.75,6.87,6.9,527742,0
+PRLD.US,D,20220401,000000,6.89,7.25,6.89,7.25,375463,0
+PRLD.US,D,20220404,000000,7.27,7.7925,7.2,7.55,1438008,0
+PRLD.US,D,20220405,000000,7.54,7.96,7.31,7.43,216034,0
+PRLD.US,D,20220406,000000,7.24,7.56,6.945,7.39,131274,0
+PRLD.US,D,20220407,000000,7.31,7.47,7.15,7.16,113133,0
+PRLD.US,D,20220408,000000,7.17,7.17,6.56,6.58,111012,0
+PRLD.US,D,20220411,000000,6.49,6.64,5.96,6.24,185652,0
+PRLD.US,D,20220412,000000,6.36,6.41,6,6.15,125291,0
+PRLD.US,D,20220413,000000,6.16,6.35,6.14,6.27,143516,0
+PRLD.US,D,20220414,000000,6.3,6.3,5.88,5.98,180265,0
+PRLD.US,D,20220418,000000,6.08,6.23,5.76,5.85,328168,0
+PRLD.US,D,20220419,000000,5.85,5.97,5.67,5.72,446345,0
+PRLD.US,D,20220420,000000,5.76,5.93,5.68,5.71,827521,0
+PRLD.US,D,20220421,000000,5.8,5.9,5.41,5.44,272578,0
+PRLD.US,D,20220422,000000,5.38,5.55,4.97,5.2,772666,0
+PRLD.US,D,20220425,000000,5.21,5.39,5.14,5.24,897339,0
+PRLD.US,D,20220426,000000,5.14,5.29,4.895,4.94,308476,0
+PRLD.US,D,20220427,000000,4.91,5.1,4.88,4.92,247694,0
+PRLD.US,D,20220428,000000,4.92,5,4.54,4.86,223366,0
+PRLD.US,D,20220429,000000,4.85,5.03,4.59,4.59,176998,0
+PRLD.US,D,20220502,000000,4.64,4.87,4.55,4.86,188199,0
+PRLD.US,D,20220503,000000,4.84,4.945,4.64,4.73,107118,0
+PRLD.US,D,20220504,000000,4.7,4.7,4.3,4.61,157861,0
+PRLD.US,D,20220505,000000,4.58,4.58,4.2,4.29,146089,0
+PRLD.US,D,20220506,000000,4.28,4.4,4.02,4.28,283844,0
+PRLD.US,D,20220509,000000,4.12,4.23,3.87,4,799528,0
+PRLD.US,D,20220510,000000,4.02,4.56,4.02,4.38,279300,0
+PRLD.US,D,20220511,000000,4.33,4.66,3.97,4.04,271774,0
+PRLD.US,D,20220512,000000,3.99,4.47,3.92,4.31,176514,0
+PRLD.US,D,20220513,000000,4.38,4.74,4.38,4.62,180829,0
+PRLD.US,D,20220516,000000,4.58,4.77,4.471,4.73,162839,0
+PRLD.US,D,20220517,000000,4.75,4.92,4.5401,4.87,177354,0
+PRLD.US,D,20220518,000000,4.71,4.8,4.42,4.45,193314,0
+PRLD.US,D,20220519,000000,4.41,4.54,4.3,4.47,102163,0
+PRLD.US,D,20220520,000000,4.51,4.57,4.31,4.53,250818,0
+PRLD.US,D,20220523,000000,4.58,4.58,4.415,4.52,177756,0
+PRLD.US,D,20220524,000000,4.45,4.45,4.34,4.36,163845,0
+PRLD.US,D,20220525,000000,4.35,4.49,4.28,4.42,178351,0
+PRLD.US,D,20220526,000000,4.43,4.6,4.27,4.54,105996,0
+PRLD.US,D,20220527,000000,4.52,4.58,4.34,4.57,117769,0
+PRLD.US,D,20220531,000000,4.56,4.66,4.19,4.2,404304,0
+PRLD.US,D,20220601,000000,4.27,4.35,4.165,4.21,220452,0
+PRLD.US,D,20220602,000000,4.31,4.675,4.2575,4.63,123348,0
+PRLD.US,D,20220603,000000,4.57,4.94,4.323,4.75,157361,0
+PRLD.US,D,20220606,000000,4.85,4.89,4.28,4.35,565708,0
+PRLD.US,D,20220607,000000,4.27,4.8,4.27,4.78,212297,0
+PRLD.US,D,20220608,000000,4.74,5.26,4.74,5.1,206457,0
+PRLD.US,D,20220609,000000,5.1,5.1,4.87,4.88,148479,0
+PRLD.US,D,20220610,000000,4.74,4.8299,4.51,4.59,142602,0
+PRLD.US,D,20220613,000000,4.36,4.47,4.22,4.35,155330,0
+PRLD.US,D,20220614,000000,4.42,4.53,4.2,4.32,96085,0
+PRLD.US,D,20220615,000000,4.34,4.52,4.27,4.5,207335,0
+PRLD.US,D,20220616,000000,4.31,4.455,4.26,4.44,191268,0
+PRLD.US,D,20220617,000000,4.44,4.94,4.3328,4.74,307678,0
+PRLD.US,D,20220621,000000,4.81,5.04,4.675,5.01,204061,0
+PRLD.US,D,20220622,000000,4.92,5.22,4.825,5.09,188198,0
+PRLD.US,D,20220623,000000,5.1,5.31,4.93,5.29,150154,0
+PRLD.US,D,20220624,000000,5.31,5.74,5.23,5.46,1374409,0
+PRLD.US,D,20220627,000000,5.42,5.595,5.25,5.4,117089,0
+PRLD.US,D,20220628,000000,5.46,5.54,4.92,5,109447,0
+PRLD.US,D,20220629,000000,5.01,5.19,4.81,5.18,125648,0
+PRLD.US,D,20220630,000000,5.09,5.27,4.98,5.22,80284,0
+PRLD.US,D,20220701,000000,5.26,5.46,5.1675,5.3,80140,0
+PRLD.US,D,20220705,000000,5.2,5.43,5,5.15,130087,0
+PRLD.US,D,20220706,000000,5.21,5.79,5.2,5.52,106572,0
+PRLD.US,D,20220707,000000,5.5,5.77,5.465,5.51,215090,0
+PRLD.US,D,20220708,000000,5.47,5.53,5.36,5.42,111666,0
+PRLD.US,D,20220711,000000,5.38,5.46,5.19,5.21,81160,0
+PRLD.US,D,20220712,000000,5.19,5.32,4.9954,5.23,51652,0
+PRLD.US,D,20220713,000000,5.12,5.89,4.77,5.34,206727,0
+PRLD.US,D,20220714,000000,5.26,5.5,5.19,5.28,135550,0
+PRLD.US,D,20220715,000000,5.32,5.43,5.0923,5.22,98950,0
+PRLD.US,D,20220718,000000,5.31,5.405,5.2,5.26,120823,0
+PRLD.US,D,20220719,000000,5.2,5.94,5.15,5.87,311346,0
+PRLD.US,D,20220720,000000,5.74,6.22,5.7,6.08,86981,0
+PRLD.US,D,20220721,000000,6.06,6.06,5.81,5.91,98927,0
+PRLD.US,D,20220722,000000,5.98,5.98,5.67,5.91,121085,0
+PRLD.US,D,20220725,000000,5.99,5.99,5.685,5.8,95223,0
+PRLD.US,D,20220726,000000,5.81,6.02,5.43,5.92,66228,0
+PRLD.US,D,20220727,000000,5.95,5.95,5.56,5.89,77811,0
+PRLD.US,D,20220728,000000,5.72,5.89,5.53,5.55,80484,0
+PRLD.US,D,20220729,000000,5.7,5.78,4.95,5,131409,0
+PRLD.US,D,20220801,000000,4.91,5.2,4.84,5.05,68957,0
+PRLD.US,D,20220802,000000,5.01,5.3225,4.88,5.23,68007,0
+PRLD.US,D,20220803,000000,5.35,5.7,5.35,5.48,61299,0
+PRLD.US,D,20220804,000000,5.5,5.796,5.4,5.73,91383,0
+PRLD.US,D,20220805,000000,5.61,6.21,5.55,6.17,89369,0
+PRLD.US,D,20220808,000000,6.29,6.6,6.12,6.55,97509,0
+PRLD.US,D,20220809,000000,6.45,6.57,6,6.51,196693,0
+PRLD.US,D,20220810,000000,6.55,7.98,6.55,7.97,181874,0
+PRLD.US,D,20220811,000000,7.97,8.4,7.7815,8.31,115771,0
+PRLD.US,D,20220812,000000,8.28,8.75,8,8.67,65608,0
+PRLD.US,D,20220815,000000,8.54,8.85,8.345,8.82,76429,0
+PRLD.US,D,20220816,000000,8.76,8.8899,8.1,8.22,119973,0
+PRLD.US,D,20220817,000000,8.05,8.51,8.05,8.1,126907,0
+PRLD.US,D,20220818,000000,7.95,8.55,7.91,8.52,131700,0
+PRLD.US,D,20220819,000000,8.5,8.89,8.1301,8.45,102511,0
+PRLD.US,D,20220822,000000,8.37,8.44,8.03,8.21,71972,0
+PRLD.US,D,20220823,000000,8.22,8.515,8.205,8.49,72922,0
+PRLD.US,D,20220824,000000,8.53,8.9,8.43,8.55,65612,0
+PRLD.US,D,20220825,000000,8.65,8.65,8.19,8.27,42600,0
+PRLD.US,D,20220826,000000,8.36,8.36,7.735,7.78,110418,0
+PRLD.US,D,20220829,000000,7.79,8.1,7.42,7.67,67198,0
+PRLD.US,D,20220830,000000,7.63,7.83,7.12,7.12,38067,0
+PRLD.US,D,20220831,000000,7.09,7.94,6.86,7.2,101340,0
+PRLD.US,D,20220901,000000,7.23,7.67,7.045,7.67,83385,0
+PRLD.US,D,20220902,000000,7.68,7.8818,7.51,7.67,28098,0
+PRLD.US,D,20220906,000000,7.62,7.66,6.92,7.25,103792,0
+PRLD.US,D,20220907,000000,7.25,7.58,7.215,7.56,33510,0
+PRLD.US,D,20220908,000000,7.42,8.1,7.42,7.94,68199,0
+PRLD.US,D,20220909,000000,7.45,7.929,7.45,7.75,95532,0
+PRLD.US,D,20220912,000000,7.72,8,7.4,7.71,50927,0
+PRLD.US,D,20220913,000000,7.39,8.6,7.3241,7.84,106084,0
+PRLD.US,D,20220914,000000,7.75,7.81,7.33,7.47,113497,0
+PRLD.US,D,20220915,000000,7.52,7.55,7.36,7.52,29574,0
+PRLD.US,D,20220916,000000,7.4,7.64,6.845,6.94,124575,0
+PRLD.US,D,20220919,000000,6.87,6.9999,6.55,6.85,89255,0
+PRLD.US,D,20220920,000000,6.76,7.12,6.71,7.06,22657,0
+PRLD.US,D,20220921,000000,7.18,7.18,6.6,6.69,69369,0
+PRLD.US,D,20220922,000000,6.69,6.83,6.57,6.76,25136,0
+PRLD.US,D,20220923,000000,6.6518,6.69,6.47,6.63,52180,0
+PRLD.US,D,20220926,000000,7.18,7.4742,6.55,6.6,42330,0
+PRLD.US,D,20220927,000000,6.65,6.82,6.175,6.33,49715,0
+PRLD.US,D,20220928,000000,6.48,7,6.21,6.63,86865,0
+PRLD.US,D,20220929,000000,6.69,6.69,6.11,6.52,41774,0
+PRLD.US,D,20220930,000000,6.89,7,6.45,6.61,42176,0
+PRLD.US,D,20221003,000000,6.65,7,6.3824,6.81,43864,0
+PRLD.US,D,20221004,000000,6.88,7.305,6.88,7.13,35359,0
+PRLD.US,D,20221005,000000,6.86,7.325,6.33,7.11,37003,0
+PRLD.US,D,20221006,000000,7.17,7.495,7.03,7.37,26081,0
+PRLD.US,D,20221007,000000,6.675,7.4699,6.08,6.97,192125,0
+PRLD.US,D,20221010,000000,6.96,7.05,6.59,6.74,65737,0
+PRLD.US,D,20221011,000000,6.6639,6.9003,6.44,6.51,36464,0
+PRLD.US,D,20221012,000000,6.55,6.77,6.2872,6.65,58179,0
+PRLD.US,D,20221013,000000,5.77,7.01,5.77,6.71,58982,0
+PRLD.US,D,20221014,000000,7.1727,7.1727,6.36,6.57,53323,0
+PRLD.US,D,20221017,000000,6.64,6.81,6.37,6.56,80013,0
+PRLD.US,D,20221018,000000,6.78,6.78,5.895,6.44,151632,0
+PRLD.US,D,20221019,000000,6.665,6.69,6.17,6.18,43755,0
+PRLD.US,D,20221020,000000,6.19,6.38,6.115,6.12,18441,0
+PRLD.US,D,20221021,000000,6.1101,6.31,6,6.21,50400,0
+PRLD.US,D,20221024,000000,6.25,6.69,5.925,6.63,33974,0
+PRLD.US,D,20221025,000000,6.7513,6.93,6.62,6.81,24778,0
+PRLD.US,D,20221026,000000,6.805,7.32,6.7308,7.18,27135,0
+PRLD.US,D,20221027,000000,7.34,7.34,6.44,6.7,31448,0
+PRLD.US,D,20221028,000000,6.77,7,6.475,6.74,38130,0
+PRLD.US,D,20221031,000000,6.72,7.05,6.56,6.69,103851,0
+PRLD.US,D,20221101,000000,6.855,6.96,6.55,6.65,41845,0
+PRLD.US,D,20221102,000000,6.72,6.8,6.38,6.68,31103,0
+PRLD.US,D,20221103,000000,6.62,6.87,6.42,6.66,31619,0
+PRLD.US,D,20221104,000000,6.95,7.56,6.43,7.37,99194,0
+PRLD.US,D,20221107,000000,7.26,7.98,6.8389,7.68,42203,0
+PRLD.US,D,20221108,000000,7.62,7.63,7.045,7.25,27085,0
+PRLD.US,D,20221109,000000,7.33,7.54,7.08,7.19,41287,0
+PRLD.US,D,20221110,000000,7.68,7.85,7.36,7.74,41669,0
+PRLD.US,D,20221111,000000,7.9778,8.56,7.92,8.5,350420,0
+PRLD.US,D,20221114,000000,8.47,8.665,7.7,7.75,85441,0
+PRLD.US,D,20221115,000000,7.98,8.15,7.1801,7.8,144064,0
+PRLD.US,D,20221116,000000,7.56,7.7,6.9378,7.7,36079,0
+PRLD.US,D,20221117,000000,7.2178,7.85,7.055,7.83,65950,0
+PRLD.US,D,20221118,000000,7.8,8.46,7.405,7.44,68691,0
+PRLD.US,D,20221121,000000,7.06,7.2392,6.49,6.53,45268,0
+PRLD.US,D,20221122,000000,6.63,7.08,6,6.49,86551,0
+PRLD.US,D,20221123,000000,6.27,6.754,5.7425,6.67,24891,0
+PRLD.US,D,20221125,000000,6.76,6.82,6.43,6.82,5300,0
+PRLD.US,D,20221128,000000,6.67,6.8,6.34,6.42,57226,0
+PRLD.US,D,20221129,000000,6.43,6.86,6.28,6.37,20909,0
+PRLD.US,D,20221130,000000,6.44,6.87,6.4,6.67,23424,0
+PRLD.US,D,20221201,000000,6.75,6.8,6.39,6.61,27033,0
+PRLD.US,D,20221202,000000,6.56,7.14,6.3551,7.09,28836,0
+PRLD.US,D,20221205,000000,7.1,7.4299,6,6.2,53793,0
+PRLD.US,D,20221206,000000,6.12,6.48,6.01,6.27,44290,0
+PRLD.US,D,20221207,000000,6.33,6.38,4.8,4.95,749591,0
+PRLD.US,D,20221208,000000,4.89,5.13,4.49,5.06,182784,0
+PRLD.US,D,20221209,000000,4.97,5.18,4.7515,4.98,150626,0
+PRLD.US,D,20221212,000000,5.01,5.11,4.6,4.7,54280,0
+PRLD.US,D,20221213,000000,4.9,5,4.61,4.98,110258,0
+PRLD.US,D,20221214,000000,5,5.22,5,5.2,186695,0
+PRLD.US,D,20221215,000000,5.0858,5.3,5.0858,5.2,216805,0
+PRLD.US,D,20221216,000000,5.11,5.23,5.01,5.17,63623,0
+PRLD.US,D,20221219,000000,5.17,5.18,4.825,4.94,28597,0
+PRLD.US,D,20221220,000000,4.86,5.2,4.86,4.98,55249,0
+PRLD.US,D,20221221,000000,5.12,5.17,4.75,4.9,36433,0
+PRLD.US,D,20221222,000000,4.85,5.1,4.61,5.04,62726,0
+PRLD.US,D,20221223,000000,5.06,5.1999,4.82,5.1,26940,0
+PRLD.US,D,20221227,000000,5.07,5.11,4.61,4.61,49559,0
+PRLD.US,D,20221228,000000,4.61,5.21,4.61,5.09,132160,0
+PRLD.US,D,20221229,000000,5.03,5.58,5.03,5.56,84451,0
+PRLD.US,D,20221230,000000,5.55,6.1364,4.95,6.04,212190,0
+PRLD.US,D,20230103,000000,5.99,5.99,4.79,5.02,134045,0
+PRLD.US,D,20230104,000000,5.03,5.05,4.875,4.94,28869,0
+PRLD.US,D,20230105,000000,4.86,4.86,4.42,4.58,58199,0
+PRLD.US,D,20230106,000000,4.67,4.79,4.53,4.61,16072,0
+PRLD.US,D,20230109,000000,4.5559,4.84,4.54,4.64,23137,0
+PRLD.US,D,20230110,000000,4.61,5.28,4.5796,5.19,89667,0
+PRLD.US,D,20230111,000000,5.09,5.44,4.9523,5.39,64211,0
+PRLD.US,D,20230112,000000,5.42,5.8,5.3001,5.75,25333,0
+PRLD.US,D,20230113,000000,5.72,6.09,5.72,6.01,45205,0
+PRLD.US,D,20230117,000000,6.01,6.28,5.73,6.19,89908,0
+PRLD.US,D,20230118,000000,6.0585,6.9,6.0585,6.76,99852,0
+PRLD.US,D,20230119,000000,6.7,7.03,6.3984,6.98,48906,0
+PRLD.US,D,20230120,000000,7.04,7.43,6.98,7.29,52391,0
+PRLD.US,D,20230123,000000,7.32,7.32,6.83,7.23,94129,0
+PRLD.US,D,20230124,000000,7.275,7.44,6.955,7.27,77810,0
+PRLD.US,D,20230125,000000,7.31,7.62,6.6183,7.34,125450,0
+PRLD.US,D,20230126,000000,7.245,7.65,6.8801,7.02,93323,0
+PRLD.US,D,20230127,000000,7.1974,7.1974,6.33,6.42,65503,0
+PRLD.US,D,20230130,000000,6.45,6.52,6.04,6.07,40031,0
+PRLD.US,D,20230131,000000,6.02,6.58,6.02,6.38,73157,0
+PRLD.US,D,20230201,000000,6.52,6.68,6.3,6.59,52513,0
+PRLD.US,D,20230202,000000,6.73,7.215,6.679,7.1,29768,0
+PRLD.US,D,20230203,000000,6.91,7.21,6.91,7.06,21544,0
+PRLD.US,D,20230206,000000,6.945,7.4,6.945,7.14,39588,0
+PRLD.US,D,20230207,000000,7.26,7.42,6.85,7.2,108038,0
+PRLD.US,D,20230208,000000,7.09,7.26,6.36,6.37,48502,0
+PRLD.US,D,20230209,000000,6.35,6.84,6.08,6.08,53238,0
+PRLD.US,D,20230210,000000,6.02,6.02,5.67,5.97,38509,0
+PRLD.US,D,20230213,000000,5.9551,5.9551,5.46,5.59,24551,0
+PRLD.US,D,20230214,000000,5.61,5.675,5.31,5.43,26955,0
+PRLD.US,D,20230215,000000,5.46,5.86,5.405,5.785,22255,0
+PRLD.US,D,20230216,000000,5.71,5.73,5.18,5.47,74769,0
+PRLD.US,D,20230217,000000,5.5,5.9,5.34,5.84,45273,0
+PRLD.US,D,20230221,000000,5.84,6.04,5.525,5.6,112890,0
+PRLD.US,D,20230222,000000,5.7,6.295,5.52,5.6,132077,0
+PRLD.US,D,20230223,000000,5.65,5.88,5.42,5.77,32076,0
+PRLD.US,D,20230224,000000,5.62,5.72,5.44,5.53,29284,0
+PRLD.US,D,20230227,000000,5.52,5.67,5.43,5.58,28709,0
+PRLD.US,D,20230228,000000,5.63,6.03,5.52,5.66,34202,0
+PRLD.US,D,20230301,000000,5.77,6.035,5.69,5.93,52851,0
+PRLD.US,D,20230302,000000,5.92,6.015,5.78,5.8,28232,0
+PRLD.US,D,20230303,000000,5.8,6.24,5.61,6.12,58855,0
+PRLD.US,D,20230306,000000,6.04,6.04,5.61,5.91,58931,0
+PRLD.US,D,20230307,000000,5.93,6.105,5.82,5.96,45515,0
+PRLD.US,D,20230308,000000,5.96,6.17,5.81,6.03,53522,0
+PRLD.US,D,20230309,000000,6.09,6.1,5.6,5.99,42485,0
+PRLD.US,D,20230310,000000,5.86,6.18,5.73,6.03,63658,0
+PRLD.US,D,20230313,000000,5.99,6.125,5.8,5.9,53404,0
+PRLD.US,D,20230314,000000,6.01,6.22,5.85,6.01,88967,0
+PRLD.US,D,20230315,000000,5.66,6.6175,5.4,6.52,35755,0
+PRLD.US,D,20230316,000000,6.43,6.74,6.0618,6.56,34674,0
+PRLD.US,D,20230317,000000,6.56,6.92,6.27,6.74,119435,0
+PRLD.US,D,20230320,000000,6.74,6.74,6.28,6.73,30324,0
+PRLD.US,D,20230321,000000,6.9,6.9,5.87,5.97,69199,0
+PRLD.US,D,20230322,000000,5.96,6.37,5.4,6.08,431425,0
+PRLD.US,D,20230323,000000,6.06,6.59,5.77,6.46,35399,0
+PRLD.US,D,20230324,000000,6.6,6.6,6.1734,6.44,25981,0
+PRLD.US,D,20230327,000000,6.43,6.56,6.19,6.27,33124,0
+PRLD.US,D,20230328,000000,5.95,6.35,5.63,5.95,63874,0
+PRLD.US,D,20230329,000000,6.1,6.51,5.865,6.4,30335,0
+PRLD.US,D,20230330,000000,6.4,6.6721,6.08,6.23,50609,0
+PRLD.US,D,20230331,000000,6.33,6.62,5.6,5.7,199776,0
+PRLD.US,D,20230403,000000,5.78,6.76,5.78,6.6,80949,0
+PRLD.US,D,20230404,000000,6.58,6.58,6.035,6.06,25652,0
+PRLD.US,D,20230405,000000,5.95,6.37,5.95,6.23,510719,0
+PRLD.US,D,20230406,000000,6.19,6.4,5.94,6.16,353330,0
+PRLD.US,D,20230410,000000,6.06,7.45,6.02,6.99,283153,0
+PRLD.US,D,20230411,000000,7.06,7.84,6.88,7.62,56159,0
+PRLD.US,D,20230412,000000,7.62,7.74,7.3745,7.68,55517,0
+PRLD.US,D,20230413,000000,7.6,8.19,7.495,8.06,91295,0
+PRLD.US,D,20230414,000000,8.05,8.28,7.9,8.12,103752,0
+PRLD.US,D,20230417,000000,8.08,8.565,7.9204,8.04,56143,0
+PRLD.US,D,20230418,000000,7.98,8.4363,7.17,7.24,42610,0
+PRLD.US,D,20230419,000000,7.24,7.25,6.41,6.54,95202,0
+PRLD.US,D,20230420,000000,6.55,6.55,5.91,5.98,89554,0
+PRLD.US,D,20230421,000000,5.98,6.35,5.98,6.14,17867,0
+PRLD.US,D,20230424,000000,6.09,6.4789,5.99,6.31,66108,0
+PRLD.US,D,20230425,000000,6.3,6.305,5.87,5.87,49784,0
+PRLD.US,D,20230426,000000,5.87,6.23,5.87,6.02,30038,0
+PRLD.US,D,20230427,000000,5.71,6.09,5.71,5.75,37992,0
+PRLD.US,D,20230428,000000,5.75,6.52,5.75,6.46,91760,0
+PRLD.US,D,20230501,000000,6.41,6.6,6.12,6.16,25233,0
+PRLD.US,D,20230502,000000,6.07,6.41,6.03,6.4,63781,0
+PRLD.US,D,20230503,000000,6.36,6.69,6.085,6.36,51904,0
+PRLD.US,D,20230504,000000,6.3,6.7465,5.831,6.1,36556,0
+PRLD.US,D,20230505,000000,6.05,6.89,6.02,6.51,47787,0
+PRLD.US,D,20230508,000000,6.48,6.49,6,6.37,35329,0
+PRLD.US,D,20230509,000000,6.41,6.41,6.07,6.26,25053,0
+PRLD.US,D,20230510,000000,6.25,6.585,6.13,6.46,40463,0
+PRLD.US,D,20230511,000000,6.48,6.73,6.36,6.56,23519,0
+PRLD.US,D,20230512,000000,6.6,6.875,6.35,6.73,48646,0
+PRLD.US,D,20230515,000000,6.8,6.8,6.58,6.64,24567,0
+PRLD.US,D,20230516,000000,6.72,6.88,6.4,6.51,25023,0
+PRLD.US,D,20230517,000000,6.26,6.61,6.25,6.3,35824,0
+PRLD.US,D,20230518,000000,5.53,6.14,5.37,5.58,1077230,0
+PRLD.US,D,20230519,000000,5.81,5.81,5.2501,5.55,231030,0
+PRLD.US,D,20230522,000000,5.59,5.84,5.3502,5.47,258781,0
+PRLD.US,D,20230523,000000,5.45,5.9,5.45,5.45,91024,0
+PRLD.US,D,20230524,000000,5.39,5.7265,4.91,5.16,166158,0
+PRLD.US,D,20230525,000000,5.56,5.6,5.08,5.26,130805,0
+PRLD.US,D,20230526,000000,5.23,5.7264,5.23,5.53,70643,0
+PRLD.US,D,20230530,000000,5.62,5.85,5.62,5.79,106068,0
+PRLD.US,D,20230531,000000,5.73,5.8953,5.56,5.58,160284,0
+PRLD.US,D,20230601,000000,5.62,5.7699,5.53,5.56,38535,0
+PRLD.US,D,20230602,000000,5.66,5.78,5.56,5.69,46700,0
+PRLD.US,D,20230605,000000,5.99,5.99,5.74,5.94,88791,0
+PRLD.US,D,20230606,000000,5.97,6.025,5.69,5.71,96275,0
+PRLD.US,D,20230607,000000,5.73,5.79,5.64,5.71,99848,0
+PRLD.US,D,20230608,000000,5.71,5.74,5.52,5.535,118905,0
+PRLD.US,D,20230609,000000,5.53,5.66,5.38,5.42,45312,0
+PRLD.US,D,20230612,000000,5.42,5.56,5.2808,5.48,50543,0
+PRLD.US,D,20230613,000000,5.5,5.6899,5.33,5.59,43136,0
+PRLD.US,D,20230614,000000,5.59,5.69,5.3,5.35,75763,0
+PRLD.US,D,20230615,000000,5.28,5.4,5.075,5.29,56096,0
+PRLD.US,D,20230616,000000,5.36,5.56,5.17,5.56,198347,0
+PRLD.US,D,20230620,000000,5.48,5.51,5.28,5.28,92533,0
+PRLD.US,D,20230621,000000,5.27,5.36,4.985,5.08,89887,0
+PRLD.US,D,20230622,000000,5.07,5.13,4.84,5,77482,0
+PRLD.US,D,20230623,000000,4.99,5.02,4.6,4.7,1239915,0
+PRLD.US,D,20230626,000000,4.66,4.7999,4.25,4.45,166803,0
+PRLD.US,D,20230627,000000,4.41,4.98,4.37,4.86,121526,0
+PRLD.US,D,20230628,000000,4.85,4.88,4.585,4.64,122668,0
+PRLD.US,D,20230629,000000,4.65,4.85,4.44,4.51,69531,0
+PRLD.US,D,20230630,000000,4.52,4.75,4.4675,4.5,90305,0
+PRLD.US,D,20230703,000000,4.48,4.59,4.4,4.52,36707,0
+PRLD.US,D,20230705,000000,4.72,4.93,4.46,4.65,74503,0
+PRLD.US,D,20230706,000000,4.59,4.74,4.245,4.38,35573,0
+PRLD.US,D,20230707,000000,4.39,4.7307,4.2501,4.41,82701,0
+PRLD.US,D,20230710,000000,4.42,4.71,4.42,4.57,56188,0
+PRLD.US,D,20230711,000000,4.57,4.65,4.43,4.47,71768,0
+PRLD.US,D,20230712,000000,4.56,4.81,4.49,4.61,57968,0
+PRLD.US,D,20230713,000000,4.6,4.67,4.485,4.64,39143,0
+PRLD.US,D,20230714,000000,4.65,4.65,4.265,4.36,43243,0
+PRLD.US,D,20230717,000000,4.34,4.665,4.34,4.52,58297,0
+PRLD.US,D,20230718,000000,4.49,4.9799,4.4025,4.65,395978,0
+PRLD.US,D,20230719,000000,4.65,4.93,4.51,4.79,59996,0
+PRLD.US,D,20230720,000000,4.79,5.01,4.4875,4.57,39448,0
+PRLD.US,D,20230721,000000,4.61,4.72,4.47,4.57,16905,0
+PRLD.US,D,20230724,000000,4.57,4.66,4.47,4.58,471732,0
+PRLD.US,D,20230725,000000,4.53,4.64,4.07,4.14,76107,0
+PRLD.US,D,20230726,000000,4.11,4.24,4.07,4.12,40934,0
+PRLD.US,D,20230727,000000,4.19,4.21,4.06,4.17,34207,0
+PRLD.US,D,20230728,000000,4.17,4.17,3.9238,3.98,56742,0
+PRLD.US,D,20230731,000000,4.04,4.11,3.7,3.91,71922,0
+PRLD.US,D,20230801,000000,3.83,3.95,3.61,3.69,64238,0
+PRLD.US,D,20230802,000000,3.73,3.865,3.565,3.75,92666,0
+PRLD.US,D,20230803,000000,3.74,3.75,3.5,3.61,83847,0
+PRLD.US,D,20230804,000000,3.71,3.8,3.54,3.67,59981,0
+PRLD.US,D,20230807,000000,3.65,3.8,3.53,3.67,67981,0
+PRLD.US,D,20230808,000000,3.68,3.735,3.45,3.57,70895,0
+PRLD.US,D,20230809,000000,3.59,3.59,3.475,3.56,42083,0
+PRLD.US,D,20230810,000000,3.63,3.68,3.45,3.62,76991,0
+PRLD.US,D,20230811,000000,3.55,3.69,3.55,3.65,69184,0
+PRLD.US,D,20230814,000000,3.56,3.72,3.46,3.68,74508,0
+PRLD.US,D,20230815,000000,3.67,3.91,3.51,3.77,75243,0
+PRLD.US,D,20230816,000000,3.75,3.79,3.51,3.57,55905,0
+PRLD.US,D,20230817,000000,3.56,3.62,3.39,3.45,70671,0
+PRLD.US,D,20230818,000000,3.4,3.495,3.3,3.32,63897,0
+PRLD.US,D,20230821,000000,3.3,3.54,3.27,3.34,65125,0
+PRLD.US,D,20230822,000000,3.34,3.46,3.25,3.3,43909,0
+PRLD.US,D,20230823,000000,3.34,3.48,3.17,3.44,463532,0
+PRLD.US,D,20230824,000000,3.42,3.63,3.36,3.58,64486,0
+PRLD.US,D,20230825,000000,3.58,3.83,3.4,3.77,60445,0
+PRLD.US,D,20230828,000000,3.87,4.0686,3.7803,4.02,51685,0
+PRLD.US,D,20230829,000000,3.97,4.0183,3.67,3.84,503927,0
+PRLD.US,D,20230830,000000,3.88,3.95,3.72,3.83,488153,0
+PRLD.US,D,20230831,000000,3.81,3.88,3.71,3.73,48793,0
+PRLD.US,D,20230901,000000,3.72,3.84,3.59,3.66,41039,0
+PRLD.US,D,20230905,000000,3.63,3.83,3.5,3.81,111314,0
+PRLD.US,D,20230906,000000,3.8,3.8,3.53,3.61,46968,0
+PRLD.US,D,20230907,000000,3.61,3.78,3.39,3.7,71800,0
+PRLD.US,D,20230908,000000,3.69,3.81,3.57,3.68,33637,0
+PRLD.US,D,20230911,000000,3.65,3.78,3.45,3.5,37777,0
+PRLD.US,D,20230912,000000,3.49,3.62,3.31,3.32,44894,0
+PRLD.US,D,20230913,000000,3.31,3.39,3.14,3.17,65613,0
+PRLD.US,D,20230914,000000,3.17,3.2699,3.15,3.19,45672,0
+PRLD.US,D,20230915,000000,3.19,3.25,3.07,3.18,524930,0
+PRLD.US,D,20230918,000000,3.19,3.285,3.15,3.17,60481,0
+PRLD.US,D,20230919,000000,3.16,3.2,3.01,3.07,82452,0
+PRLD.US,D,20230920,000000,3.11,3.11,2.94,2.96,78522,0
+PRLD.US,D,20230921,000000,2.98,2.98,2.75,2.79,112224,0
+PRLD.US,D,20230922,000000,2.8,2.94,2.66,2.81,175947,0
+PRLD.US,D,20230925,000000,2.79,2.87,2.65,2.8,92611,0
+PRLD.US,D,20230926,000000,2.76,2.99,2.72,2.74,38343,0
+PRLD.US,D,20230927,000000,2.81,3.09,2.74,3.07,440375,0
+PRLD.US,D,20230928,000000,3.04,3.13,2.87,3.04,59777,0
+PRLD.US,D,20230929,000000,3.05,3.17,3.0159,3.09,57113,0
+PRLD.US,D,20231002,000000,3.09,3.17,2.68,2.765,97613,0
+PRLD.US,D,20231003,000000,2.7787,2.885,2.7108,2.78,67617,0
+PRLD.US,D,20231004,000000,2.79,2.805,2.65,2.69,45510,0
+PRLD.US,D,20231005,000000,2.75,2.83,2.65,2.78,47297,0
+PRLD.US,D,20231006,000000,2.745,2.92,2.66,2.69,77921,0
+PRLD.US,D,20231009,000000,2.82,2.97,2.4,2.43,57363,0
+PRLD.US,D,20231010,000000,2.37,2.86,2.37,2.75,65043,0
+PRLD.US,D,20231011,000000,2.88,2.924,2.59,2.71,49322,0
+PRLD.US,D,20231012,000000,2.69,2.7299,2.45,2.47,56564,0
+PRLD.US,D,20231013,000000,2.5749,2.655,2.36,2.42,95649,0
+PRLD.US,D,20231016,000000,2.42,2.6107,2.4,2.45,67187,0
+PRLD.US,D,20231017,000000,2.51,2.88,2.49,2.57,60738,0
+PRLD.US,D,20231018,000000,2.52,2.565,2.33,2.38,62530,0
+PRLD.US,D,20231019,000000,2.41,2.43,2.308,2.32,43968,0
+PRLD.US,D,20231020,000000,2.3,2.45,2.25,2.39,87827,0
+PRLD.US,D,20231023,000000,2.41,2.43,2.11,2.14,96279,0
+PRLD.US,D,20231024,000000,2.14,2.26,2.11,2.11,49788,0
+PRLD.US,D,20231025,000000,2.1,2.22,2.05,2.07,35615,0
+PRLD.US,D,20231026,000000,2.18,2.18,1.95,2,38630,0
+PRLD.US,D,20231027,000000,2.01,2.17,1.785,1.81,109002,0
+PRLD.US,D,20231030,000000,1.96,2,1.7601,1.79,202396,0
+PRLD.US,D,20231031,000000,1.78,1.88,1.68,1.69,212990,0
+PRLD.US,D,20231101,000000,1.66,1.93,1.66,1.86,118058,0
+PRLD.US,D,20231102,000000,1.74,2.25,1.74,2.21,3066694,0
+PRLD.US,D,20231103,000000,2.31,2.478,2.07,2.27,600962,0
+PRLD.US,D,20231106,000000,2.29,3.21,2.05,2.95,506657,0
+PRLD.US,D,20231107,000000,2.96,3.13,2.76,3.01,160016,0
+PRLD.US,D,20231108,000000,3.03,3.05,2.8,3,121491,0
+PRLD.US,D,20231109,000000,3,3.07,2.95,3.02,147637,0
+PRLD.US,D,20231110,000000,2.99,3.02,2.6301,3.01,142605,0
+PRLD.US,D,20231113,000000,3.03,3.2152,3,3.01,96831,0
+PRLD.US,D,20231114,000000,3.04,3.27,3,3.2,109310,0
+PRLD.US,D,20231115,000000,3.2,3.74,3.12,3.39,163387,0
+PRLD.US,D,20231116,000000,3.33,3.51,3.2201,3.4,88574,0
+PRLD.US,D,20231117,000000,3.36,3.62,3.34,3.6,57076,0
+PRLD.US,D,20231120,000000,3.62,3.62,3.39,3.44,44505,0
+PRLD.US,D,20231121,000000,3.32,3.37,3.2,3.23,28844,0
+PRLD.US,D,20231122,000000,3.25,3.39,3.19,3.37,23554,0
+PRLD.US,D,20231124,000000,3.41,3.4214,3.31,3.33,13249,0
+PRLD.US,D,20231127,000000,3.37,3.46,3.25,3.25,62264,0
+PRLD.US,D,20231128,000000,3.2,3.4,3.2,3.31,27550,0
+PRLD.US,D,20231129,000000,3.38,3.47,3.31,3.36,74708,0
+PRLD.US,D,20231130,000000,3.36,3.45,3.26,3.31,106333,0
+PRLD.US,D,20231201,000000,3.21,3.27,3.11,3.225,77171,0
+PRLD.US,D,20231204,000000,3.21,3.31,3.11,3.2,65900,0
+PRLD.US,D,20231205,000000,3.12,3.215,2.9,3.06,1157910,0
+PRLD.US,D,20231206,000000,3.08,3.09,2.86,2.9,70452,0
+PRLD.US,D,20231207,000000,2.91,3.34,2.86,3.24,1242723,0
+PRLD.US,D,20231208,000000,3.24,3.49,3.24,3.36,129764,0
+PRLD.US,D,20231211,000000,3.33,3.48,3.11,3.3,1218666,0
+PRLD.US,D,20231212,000000,3.405,3.45,3.25,3.4,343109,0
+PRLD.US,D,20231213,000000,3.43,3.8,3.395,3.73,134818,0
+PRLD.US,D,20231214,000000,3.78,4.27,3.72,4.01,230298,0
+PRLD.US,D,20231215,000000,4.04,4.44,4.03,4.35,456135,0
+PRLD.US,D,20231218,000000,4.4,4.65,4.21,4.37,194013,0
+PRLD.US,D,20231219,000000,4.11,4.25,3.86,4.04,130109,0
+PRLD.US,D,20231220,000000,3.97,4.58,3.927,3.97,120134,0
+PRLD.US,D,20231221,000000,3.96,4.26,3.85,4.06,103233,0
+PRLD.US,D,20231222,000000,4.11,4.31,4.05,4.21,59606,0
+PRLD.US,D,20231226,000000,4.29,4.34,4.15,4.18,44054,0
+PRLD.US,D,20231227,000000,4.17,4.225,3.95,4.03,48999,0
+PRLD.US,D,20231228,000000,4,4.26,3.99,4.15,45348,0
+PRLD.US,D,20231229,000000,4.11,4.41,3.85,4.27,99801,0
+PRLD.US,D,20240102,000000,4.27,4.4,4,4.07,79568,0
+PRLD.US,D,20240103,000000,4.09,4.1767,3.75,3.78,78892,0
+PRLD.US,D,20240104,000000,3.82,3.92,3.75,3.77,36038,0
+PRLD.US,D,20240105,000000,3.75,3.92,3.75,3.78,32517,0
+PRLD.US,D,20240108,000000,3.77,4.16,3.75,3.99,73109,0
+PRLD.US,D,20240109,000000,4.05,4.235,3.91,4.06,47834,0
+PRLD.US,D,20240110,000000,4.05,4.075,3.9,3.94,40590,0
+PRLD.US,D,20240111,000000,3.93,4.12,3.8304,3.87,41714,0
+PRLD.US,D,20240112,000000,3.89,3.94,3.75,3.78,30149,0
+PRLD.US,D,20240116,000000,3.77,3.92,3.38,3.47,172559,0
+PRLD.US,D,20240117,000000,3.43,3.54,3.315,3.52,67523,0
+PRLD.US,D,20240118,000000,3.5,3.62,3.33,3.41,36410,0
+PRLD.US,D,20240119,000000,3.44,3.4699,3.1701,3.25,42683,0
+PRLD.US,D,20240122,000000,3.26,3.3199,3.19,3.3,21402,0
+PRLD.US,D,20240123,000000,3.35,3.49,3.1,3.19,79381,0
+PRLD.US,D,20240124,000000,3.11,3.145,3,3.08,38878,0
+PRLD.US,D,20240125,000000,3.13,3.4,3.1,3.34,63456,0
+PRLD.US,D,20240126,000000,3.48,3.65,3.32,3.58,55381,0
+PRLD.US,D,20240129,000000,3.66,3.8,3.49,3.6,55042,0
+PRLD.US,D,20240130,000000,3.57,3.57,3.325,3.49,27996,0
+PRLD.US,D,20240131,000000,3.51,3.57,3.25,3.28,29527,0
+PRLD.US,D,20240201,000000,3.25,3.51,3.11,3.27,91457,0
+PRLD.US,D,20240202,000000,3.25,3.25,3.05,3.05,88841,0
+PRLD.US,D,20240205,000000,3.08,3.295,2.92,2.92,95656,0
+PRLD.US,D,20240206,000000,2.96,3.05,2.89,2.92,35562,0
+PRLD.US,D,20240207,000000,2.95,3.08,2.91,2.94,42302,0
+PRLD.US,D,20240208,000000,2.96,3.025,2.63,2.68,107720,0
+PRLD.US,D,20240209,000000,2.62,3.06,2.62,3.06,111893,0
+PRLD.US,D,20240212,000000,3.08,3.26,3.06,3.22,256338,0
+PRLD.US,D,20240213,000000,3.06,3.22,3.06,3.12,52462,0
+PRLD.US,D,20240214,000000,3.18,3.45,3.09,3.38,63067,0
+PRLD.US,D,20240215,000000,3.45,3.68,3.3728,3.48,154737,0
+PRLD.US,D,20240216,000000,3.5,4.75,3.49,4.63,433582,0
+PRLD.US,D,20240220,000000,4.56,4.56,3.85,4.16,175926,0
+PRLD.US,D,20240221,000000,4.1,4.33,3.66,3.78,86734,0
+PRLD.US,D,20240222,000000,3.73,3.93,3.42,3.87,132309,0
+PRLD.US,D,20240223,000000,3.79,4.05,3.5966,3.96,157891,0
+PRLD.US,D,20240226,000000,3.97,4.19,3.97,4.09,52756,0
+PRLD.US,D,20240227,000000,4.08,4.49,3.76,4.19,92427,0
+PRLD.US,D,20240228,000000,4.25,4.25,4.05,4.17,55375,0
+PRLD.US,D,20240229,000000,4.29,4.48,4.13,4.3,75610,0
+PRLD.US,D,20240301,000000,4.29,4.6348,4.04,4.59,62327,0
+PRLD.US,D,20240304,000000,4.61,4.67,4.1206,4.25,61277,0
+PRLD.US,D,20240305,000000,4.2,4.25,4.0701,4.15,37449,0
+PRLD.US,D,20240306,000000,4.21,4.45,3.88,4.17,49392,0
+PRLD.US,D,20240307,000000,4.17,4.45,4.11,4.38,72627,0
+PRLD.US,D,20240308,000000,4.44,4.45,4.2792,4.42,30060,0
+PRLD.US,D,20240311,000000,4.42,4.42,4.09,4.09,60577,0
+PRLD.US,D,20240312,000000,4.14,4.19,3.92,4.1,44275,0
+PRLD.US,D,20240313,000000,4.17,4.66,4.17,4.62,42958,0
+PRLD.US,D,20240314,000000,4.57,4.63,4.355,4.46,26481,0
+PRLD.US,D,20240315,000000,4.34,4.75,4.2153,4.74,142906,0
+PRLD.US,D,20240318,000000,4.82,4.93,4.61,4.65,45520,0
+PRLD.US,D,20240319,000000,4.63,4.9386,4.54,4.84,48078,0
+PRLD.US,D,20240320,000000,4.94,4.94,4.74,4.84,27161,0
+PRLD.US,D,20240321,000000,4.93,4.975,4.7502,4.82,28586,0
+PRLD.US,D,20240322,000000,4.83,4.9,4.6363,4.7,28969,0
+PRLD.US,D,20240325,000000,4.67,4.9228,4.53,4.61,35697,0
+PRLD.US,D,20240326,000000,4.56,4.82,4.49,4.61,27359,0
+PRLD.US,D,20240327,000000,4.68,4.92,4.56,4.77,33947,0
+PRLD.US,D,20240328,000000,4.8,4.995,4.72,4.74,32074,0
+PRLD.US,D,20240401,000000,4.76,4.93,4.6101,4.69,14441,0
+PRLD.US,D,20240402,000000,4.63,4.65,4.41,4.62,31908,0
+PRLD.US,D,20240403,000000,4.52,4.755,4.52,4.72,28329,0
+PRLD.US,D,20240404,000000,4.72,4.85,4.58,4.74,21812,0
+PRLD.US,D,20240405,000000,4.67,4.98,4.47,4.7,17673,0
+PRLD.US,D,20240408,000000,4.72,4.82,4.6,4.7,15589,0
+PRLD.US,D,20240409,000000,4.69,5.07,4.56,4.99,64215,0
+PRLD.US,D,20240410,000000,4.82,5.17,4.67,4.95,24121,0
+PRLD.US,D,20240411,000000,4.94,5.35,4.855,5.22,45170,0
+PRLD.US,D,20240412,000000,5.27,5.77,5.12,5.62,58031,0
+PRLD.US,D,20240415,000000,5.75,5.83,5.4164,5.63,89987,0
+PRLD.US,D,20240416,000000,5.63,5.63,4.79,4.91,38381,0
+PRLD.US,D,20240417,000000,4.8,4.98,4.1,4.18,68937,0
+PRLD.US,D,20240418,000000,4.16,4.18,3.42,3.44,112889,0
+PRLD.US,D,20240419,000000,3.45,3.86,3.45,3.71,57910,0
+PRLD.US,D,20240422,000000,3.75,3.9643,3.75,3.85,50051,0
+PRLD.US,D,20240423,000000,3.89,4.07,3.87,3.87,24900,0
+PRLD.US,D,20240424,000000,3.87,4.13,3.87,3.87,28584,0
+PRLD.US,D,20240425,000000,3.99,4.09,3.99,4.04,115746,0
+PRLD.US,D,20240426,000000,4.05,4.07,3.99,4.07,18553,0
+PRLD.US,D,20240429,000000,3.98,4.02,3.8,3.84,18678,0
+PRLD.US,D,20240430,000000,3.84,3.86,3.56,3.77,48436,0
+PRLD.US,D,20240501,000000,3.72,3.8,3.65,3.73,22025,0
+PRLD.US,D,20240502,000000,3.78,4.0199,3.75,3.99,27359,0
+PRLD.US,D,20240503,000000,4.03,4.11,3.795,3.86,17251,0
+PRLD.US,D,20240506,000000,3.88,4.06,3.83,3.83,22713,0
+PRLD.US,D,20240507,000000,4,4.12,3.65,3.7,36872,0
+PRLD.US,D,20240508,000000,3.69,3.9345,3.59,3.59,41402,0
+PRLD.US,D,20240509,000000,3.62,4.1,3.62,4.07,52898,0
+PRLD.US,D,20240510,000000,4.04,4.04,3.69,3.73,53753,0
+PRLD.US,D,20240513,000000,3.7626,3.95,3.75,3.8,21629,0
+PRLD.US,D,20240514,000000,3.89,4.06,3.7205,3.86,27741,0
+PRLD.US,D,20240515,000000,3.84,4.21,3.84,4,48888,0
+PRLD.US,D,20240516,000000,3.86,4.42,3.86,4.28,51711,0
+PRLD.US,D,20240517,000000,4.29,4.37,3.99,4,40809,0
+PRLD.US,D,20240520,000000,3.94,4.21,3.9,4.12,21967,0
+PRLD.US,D,20240521,000000,4.2075,4.3099,4.02,4.09,29802,0
+PRLD.US,D,20240522,000000,3.86,4.42,3.86,4.12,17612,0
+PRLD.US,D,20240523,000000,3.98,4.35,3.89,4.04,41746,0
+PRLD.US,D,20240524,000000,4.19,4.28,3.91,4.09,25733,0
+PRLD.US,D,20240528,000000,4.06,4.215,3.7,3.71,74725,0
+PRLD.US,D,20240529,000000,3.72,3.95,3.32,3.32,73018,0
+PRLD.US,D,20240530,000000,3.37,4.1299,3.37,3.87,68418,0
+PRLD.US,D,20240531,000000,3.84,3.94,3.594,3.85,85083,0
+PRLD.US,D,20240603,000000,3.92,4.025,3.63,3.69,31565,0
+PRLD.US,D,20240604,000000,3.76,3.76,3.46,3.56,59106,0
+PRLD.US,D,20240605,000000,3.61,3.88,3.51,3.77,22647,0
+PRLD.US,D,20240606,000000,3.72,3.82,3.7,3.78,34492,0
+PRLD.US,D,20240607,000000,3.79,3.79,3.635,3.75,17970,0
+PRLD.US,D,20240610,000000,3.59,4.015,3.59,3.96,55274,0
+PRLD.US,D,20240611,000000,3.88,4.065,3.85,4.02,46596,0
+PRLD.US,D,20240612,000000,4.19,4.44,3.89,4.03,69567,0
+PRLD.US,D,20240613,000000,4.02,4.03,3.86,3.9,27408,0
+PRLD.US,D,20240614,000000,3.84,3.9079,3.66,3.9,32316,0
+PRLD.US,D,20240617,000000,3.88,3.95,3.7222,3.93,27159,0
+PRLD.US,D,20240618,000000,3.78,3.95,3.78,3.87,70877,0
+PRLD.US,D,20240620,000000,3.75,3.8744,3.6,3.705,87437,0
+PRLD.US,D,20240621,000000,3.75,3.85,3.6,3.82,78015,0
+PRLD.US,D,20240624,000000,3.8,3.93,3.76,3.93,25244,0
+PRLD.US,D,20240625,000000,3.93,3.93,3.67,3.79,34648,0
+PRLD.US,D,20240626,000000,3.78,3.79,3.65,3.7,32000,0
+PRLD.US,D,20240627,000000,3.71,3.7437,3.62,3.69,21865,0
+PRLD.US,D,20240628,000000,3.71,3.88,3.6,3.81,208471,0
+PRLD.US,D,20240701,000000,3.754,3.87,3.625,3.77,36382,0
+PRLD.US,D,20240702,000000,3.8,3.8,3.66,3.73,10241,0
+PRLD.US,D,20240703,000000,3.7,3.7,3.58,3.62,10000,0
+PRLD.US,D,20240705,000000,3.63,3.67,3.56,3.6,9961,0
+PRLD.US,D,20240708,000000,3.65,3.8453,3.41,3.45,24900,0
+PRLD.US,D,20240709,000000,3.46,3.6799,3.33,3.46,201147,0
+PRLD.US,D,20240710,000000,3.47,3.7099,3.3877,3.59,80768,0
+PRLD.US,D,20240711,000000,3.71,4.245,3.45,3.97,430799,0
+PRLD.US,D,20240712,000000,3.99,4.745,3.91,4.56,118512,0
+PRLD.US,D,20240715,000000,4.6,5.92,4.46,5.67,309585,0
+PRLD.US,D,20240716,000000,5.68,6.5,5.68,6.21,322630,0
+PRLD.US,D,20240717,000000,6.1,6.68,5.57,6.205,448068,0
+PRLD.US,D,20240718,000000,6.16,6.72,5.25,5.26,274368,0
+PRLD.US,D,20240719,000000,5.26,5.26,4.73,5.16,357823,0
+PRLD.US,D,20240722,000000,5.25,5.315,4.695,5,165314,0
+PRLD.US,D,20240723,000000,4.93,6.2,4.83,6.16,285190,0
+PRLD.US,D,20240724,000000,6.1,6.63,5.77,5.83,76565,0
+PRLD.US,D,20240725,000000,5.84,6.085,5.6765,5.99,82772,0
+PRLD.US,D,20240726,000000,6,6,5.7,5.79,36159,0
+PRLD.US,D,20240729,000000,5.82,5.93,5.28,5.45,71852,0
+PRLD.US,D,20240730,000000,5.47,5.9964,5.3301,5.94,71850,0
+PRLD.US,D,20240731,000000,5.94,6.76,5.682,6.37,158883,0
+PRLD.US,D,20240801,000000,6.38,6.3999,5.59,5.65,59033,0
+PRLD.US,D,20240802,000000,5.29,6.1144,5.29,5.84,92384,0
+PRLD.US,D,20240805,000000,5.3,5.48,4.97,5.12,136041,0
+PRLD.US,D,20240806,000000,5.12,5.69,4.87,5.59,200713,0
+PRLD.US,D,20240807,000000,5.74,5.85,5.06,5.1,402112,0
+PRLD.US,D,20240808,000000,5.12,5.6399,4.74,5.44,124090,0
+PRLD.US,D,20240809,000000,5.47,5.61,4.99,5.1,78884,0
+PRLD.US,D,20240812,000000,5,5.198,4.5,4.75,97134,0
+PRLD.US,D,20240813,000000,4.7,6.34,4.7,6.2,250810,0
+PRLD.US,D,20240814,000000,6.34,6.8,5.16,5.16,191355,0
+PRLD.US,D,20240815,000000,5.31,5.84,5.3049,5.77,95377,0
+PRLD.US,D,20240816,000000,5.7,5.77,5.19,5.21,90522,0
+PRLD.US,D,20240819,000000,5.2,5.89,5.1101,5.87,146986,0
+PRLD.US,D,20240820,000000,5.83,5.85,5.26,5.28,266292,0
+PRLD.US,D,20240821,000000,5.34,5.59,5.25,5.36,192581,0
+PRLD.US,D,20240822,000000,5.43,5.7323,5.35,5.59,255005,0
+PRLD.US,D,20240823,000000,5.68,5.945,5.35,5.37,166620,0
+PRLD.US,D,20240826,000000,5.45,5.64,5.28,5.48,193045,0
+PRLD.US,D,20240827,000000,5.41,5.48,5.195,5.44,660247,0
+PRLD.US,D,20240828,000000,5.35,5.53,5.29,5.37,206395,0
+PRLD.US,D,20240829,000000,5.4,5.4,4.99,5.2,197447,0
+PRLD.US,D,20240830,000000,5.2,5.27,4.8,5.2,202266,0
+PRLD.US,D,20240903,000000,5.2,5.25,4.84,5.1,81624,0
+PRLD.US,D,20240904,000000,5.02,5.25,4.8,5.18,398957,0
+PRLD.US,D,20240905,000000,5.23,5.23,4.5,4.81,852743,0
+PRLD.US,D,20240906,000000,4.8,4.91,4.65,4.85,215581,0
+PRLD.US,D,20240909,000000,4.9,5.03,4.85,4.96,401831,0
+PRLD.US,D,20240910,000000,4.94,5.53,4.79,5.38,229488,0
+PRLD.US,D,20240911,000000,5.33,5.43,4.97,5,129705,0
+PRLD.US,D,20240912,000000,5.02,5.06,4.78,4.83,41478,0
+PRLD.US,D,20240913,000000,4.9,5.075,2.69,2.77,2487957,0
+PRLD.US,D,20240916,000000,2.78,2.84,2.52,2.6,1040741,0
+PRLD.US,D,20240917,000000,2.65,2.66,2.4,2.45,602342,0
+PRLD.US,D,20240918,000000,2.42,2.5498,2.41,2.44,445320,0
+PRLD.US,D,20240919,000000,2.56,2.72,2.47,2.55,800904,0
+PRLD.US,D,20240920,000000,2.55,2.67,2.4501,2.55,469059,0
+PRLD.US,D,20240923,000000,2.56,2.56,2.36,2.37,227623,0
+PRLD.US,D,20240924,000000,2.42,2.448,2.17,2.2,388718,0
+PRLD.US,D,20240925,000000,2.22,2.22,1.98,2.08,305745,0
+PRLD.US,D,20240926,000000,2.12,2.25,2.05,2.21,267296,0
+PRLD.US,D,20240927,000000,2.24,2.24,2.12,2.12,119234,0
+PRLD.US,D,20240930,000000,2.1,2.16,2,2.07,191301,0
+PRLD.US,D,20241001,000000,2.03,2.1,1.975,2.03,218755,0
+PRLD.US,D,20241002,000000,2.02,2.04,1.94,2.03,151798,0
+PRLD.US,D,20241003,000000,2.01,2.02,1.86,1.89,162176,0
+PRLD.US,D,20241004,000000,1.91,2.046,1.87,2,120168,0
+PRLD.US,D,20241007,000000,1.97,2.05,1.92,1.98,164364,0
+PRLD.US,D,20241008,000000,1.97,2.08,1.9114,2.04,118164,0
+PRLD.US,D,20241009,000000,2.06,2.06,1.9,1.9,159184,0
+PRLD.US,D,20241010,000000,1.9,1.94,1.82,1.94,100457,0
+PRLD.US,D,20241011,000000,1.95,1.98,1.91,1.955,126967,0
+PRLD.US,D,20241014,000000,1.98,1.98,1.91,1.94,366930,0
+PRLD.US,D,20241015,000000,1.92,1.96,1.865,1.91,175935,0
+PRLD.US,D,20241016,000000,1.92,2.01,1.88,1.94,699280,0
+PRLD.US,D,20241017,000000,1.95,1.96,1.885,1.92,128285,0
+PRLD.US,D,20241018,000000,1.91,1.96,1.88,1.9,197467,0
+PRLD.US,D,20241021,000000,1.93,1.93,1.74,1.78,211013,0
+PRLD.US,D,20241022,000000,1.78,1.8,1.7,1.76,196727,0
+PRLD.US,D,20241023,000000,1.73,1.76,1.58,1.64,330295,0
+PRLD.US,D,20241024,000000,1.67,1.67,1.55,1.55,346365,0
+PRLD.US,D,20241025,000000,1.54,1.58,1.5,1.52,273772,0
+PRLD.US,D,20241028,000000,1.51,1.58,1.48,1.5,269682,0
+PRLD.US,D,20241029,000000,1.5,1.53,1.39,1.43,378235,0
+PRLD.US,D,20241030,000000,1.4,1.4198,1.32,1.32,574340,0
+PRLD.US,D,20241031,000000,1.31,1.325,1.1,1.2,1520014,0
+PRLD.US,D,20241101,000000,1.25,1.338,1.24,1.24,377281,0
+PRLD.US,D,20241104,000000,1.25,1.2876,1.2,1.2,387512,0
+PRLD.US,D,20241105,000000,1.21,1.32,1.18,1.29,401023,0
+PRLD.US,D,20241106,000000,1.21,1.34,1.21,1.32,125753,0
+PRLD.US,D,20241107,000000,1.32,1.36,1.26,1.27,119816,0
+PRLD.US,D,20241108,000000,1.25,1.2907,1.14,1.19,537041,0
+PRLD.US,D,20241111,000000,1.2,1.2399,1.19,1.19,297484,0
+PRLD.US,D,20241112,000000,1.2,1.2176,1.13,1.15,537198,0
+PRLD.US,D,20241113,000000,1.15,1.165,1.06,1.06,461030,0
+PRLD.US,D,20241114,000000,1.07,1.1,1.01,1.03,389575,0
+PRLD.US,D,20241115,000000,1.05,1.075,1.0001,1.04,426128,0
+PRLD.US,D,20241118,000000,1.04,1.04,0.931,0.942,295978,0
+PRLD.US,D,20241119,000000,0.96,1,0.937,0.9601,327889,0
+PRLD.US,D,20241120,000000,0.95,0.99,0.95,0.9617,206530,0
+PRLD.US,D,20241121,000000,0.96,0.97355,0.94,0.9672,179524,0
+PRLD.US,D,20241122,000000,0.96,0.97,0.939,0.9487,288429,0
+PRLD.US,D,20241125,000000,0.95,0.9738,0.9401,0.9642,347796,0
+PRLD.US,D,20241126,000000,0.99,0.9932,0.9591,0.98,435400,0
+PRLD.US,D,20241127,000000,1.01,1.08,0.9802,1.05,599134,0
+PRLD.US,D,20241129,000000,1.06,1.07,1.03,1.05,144646,0
+PRLD.US,D,20241202,000000,1.07,1.08,1.03,1.05,222673,0
+PRLD.US,D,20241203,000000,1.04,1.06,0.972,0.9817,362781,0
+PRLD.US,D,20241204,000000,0.9909,1.04,0.9413,0.95,427799,0
+PRLD.US,D,20241205,000000,0.9555,0.9837,0.9153,0.9364,315093,0
+PRLD.US,D,20241206,000000,0.94,0.99,0.94,0.9542,302742,0
+PRLD.US,D,20241209,000000,0.96,1.1298,0.96,1.03,541730,0
+PRLD.US,D,20241210,000000,1.05,1.07,0.9626,0.97,563628,0
+PRLD.US,D,20241211,000000,0.9701,0.98,0.91,0.94,949511,0
+PRLD.US,D,20241212,000000,0.93,0.9618,0.8537,0.8852,541559,0
+PRLD.US,D,20241213,000000,0.9,0.907,0.8,0.8,450488,0
+PRLD.US,D,20241216,000000,0.7966,0.9222,0.7966,0.8957,1499325,0
+PRLD.US,D,20241217,000000,0.9033,0.95,0.8503,0.887,404114,0
+PRLD.US,D,20241218,000000,0.869,1,0.854,0.9063,490297,0
+PRLD.US,D,20241219,000000,0.93,0.97,0.85,0.888,342169,0
+PRLD.US,D,20241220,000000,0.9374,1.45,0.9374,1.3,4441321,0
+PRLD.US,D,20241223,000000,1.305,1.59,1.15,1.24,1433548,0
+PRLD.US,D,20241224,000000,1.22,1.235,1.135,1.19,218009,0
+PRLD.US,D,20241226,000000,1.3,1.41,1.27,1.4,430455,0
+PRLD.US,D,20241227,000000,1.41,1.475,1.33,1.34,442745,0
+PRLD.US,D,20241230,000000,1.34,1.378,1.12,1.21,919036,0
+PRLD.US,D,20241231,000000,1.25,1.34,1.17,1.275,616198,0
+PRLD.US,D,20250102,000000,1.28,1.292,1.21,1.25,313373,0
+PRLD.US,D,20250103,000000,1.4,1.41,1.3,1.39,455999,0
+PRLD.US,D,20250106,000000,1.38,1.43,1.285,1.33,271312,0
+PRLD.US,D,20250107,000000,1.31,1.33,1.15,1.21,280983,0
+PRLD.US,D,20250108,000000,1.21,1.2581,1.13,1.14,243142,0
+PRLD.US,D,20250110,000000,1.13,1.16,1.03,1.06,327253,0
+PRLD.US,D,20250113,000000,1.08,1.08,0.98,1.03,397642,0
+PRLD.US,D,20250114,000000,1.03,1.0667,0.999,1.02,137794,0
+PRLD.US,D,20250115,000000,1.02,1.05,1.01,1.03,83259,0
+PRLD.US,D,20250116,000000,1.06,1.06,0.99,1.02,232968,0
+PRLD.US,D,20250117,000000,1,1.06,0.99,1.05,147785,0
+PRLD.US,D,20250121,000000,1.06,1.3,1.045,1.22,901100,0
+PRLD.US,D,20250122,000000,1.22,1.31,1.15,1.17,333949,0
+PRLD.US,D,20250123,000000,1.13,1.175,1.05,1.14,171478,0
+PRLD.US,D,20250124,000000,1.15,1.27,1.1299,1.215,240787,0
+PRLD.US,D,20250127,000000,1.22,1.22,1.12,1.13,125985,0
+PRLD.US,D,20250128,000000,1.12,1.14,1.06,1.14,129931,0
+PRLD.US,D,20250129,000000,1.13,1.195,1.08,1.145,156901,0
+PRLD.US,D,20250130,000000,1.15,1.215,1.1,1.19,141030,0
+PRLD.US,D,20250131,000000,1.2,1.2,1.095,1.1,268239,0
+PRLD.US,D,20250203,000000,1.1,1.13,1.065,1.11,65165,0
+PRLD.US,D,20250204,000000,1.11,1.14,1.09,1.11,74517,0
+PRLD.US,D,20250205,000000,1.12,1.19,1.095,1.17,218966,0
+PRLD.US,D,20250206,000000,1.17,1.1851,1.1,1.11,106199,0
+PRLD.US,D,20250207,000000,1.1,1.125,0.996,1.01,262964,0
+PRLD.US,D,20250210,000000,1.04,1.09,0.9801,1.09,691077,0
+PRLD.US,D,20250211,000000,1.08,1.08,0.915,0.9201,283814,0
+PRLD.US,D,20250212,000000,0.91,0.9709,0.9,0.906,211126,0
+PRLD.US,D,20250213,000000,0.94,0.9618,0.91405,0.95,148455,0
+PRLD.US,D,20250214,000000,0.9409,1.01,0.9409,0.97,169687,0
+PRLD.US,D,20250218,000000,0.9908,0.9908,0.9289,0.9488,202770,0
+PRLD.US,D,20250219,000000,0.9485,0.9792,0.8944,0.9,183009,0
+PRLD.US,D,20250220,000000,0.9149,0.95,0.868,0.9025,167023,0
+PRLD.US,D,20250221,000000,0.93,0.93,0.8685,0.8709,161152,0
+PRLD.US,D,20250224,000000,0.88,0.91,0.8328,0.8328,100308,0
+PRLD.US,D,20250225,000000,0.83,0.845,0.806,0.806,183642,0
+PRLD.US,D,20250226,000000,0.805,0.838,0.805,0.8084,146825,0
+PRLD.US,D,20250227,000000,0.81,0.83155,0.74,0.745,243909,0
+PRLD.US,D,20250228,000000,0.745,0.77569,0.731,0.759,174754,0
+PRLD.US,D,20250303,000000,0.739,0.771416,0.671,0.684,254457,0
+PRLD.US,D,20250304,000000,0.684,0.75,0.67,0.74,110780,0
+PRLD.US,D,20250305,000000,0.75,0.768,0.702,0.755,86427,0
+PRLD.US,D,20250306,000000,0.744,0.755,0.7115,0.7121,73440,0
+PRLD.US,D,20250307,000000,0.712,0.7631,0.712,0.736,81669,0
+PRLD.US,D,20250310,000000,0.72,0.764,0.67,0.67,203320,0
+PRLD.US,D,20250311,000000,0.6729,0.86,0.66,0.661,188994,0
+PRLD.US,D,20250312,000000,0.7121,0.7579,0.69,0.6962,259318,0
+PRLD.US,D,20250313,000000,0.696,0.7999,0.6803,0.7069,165353,0
+PRLD.US,D,20250314,000000,0.753,0.785,0.7367,0.7448,301278,0
+PRLD.US,D,20250317,000000,0.75,0.8,0.74,0.7549,186646,0
+PRLD.US,D,20250318,000000,0.745,0.7492,0.7013,0.7079,64231,0
+PRLD.US,D,20250319,000000,0.71,0.8,0.7001,0.7372,84188,0
+PRLD.US,D,20250320,000000,0.73,0.7437,0.7125,0.7365,68784,0
+PRLD.US,D,20250321,000000,0.72,0.765,0.71,0.7106,140127,0
+PRLD.US,D,20250324,000000,0.727,0.744999,0.72,0.72,74442,0
+PRLD.US,D,20250325,000000,0.76,0.76,0.6845,0.6954,137457,0
+PRLD.US,D,20250326,000000,0.69,0.7058,0.63,0.6395,347362,0
+PRLD.US,D,20250327,000000,0.63,0.6821,0.63,0.6818,480395,0
+PRLD.US,D,20250328,000000,0.8044,0.84,0.74,0.7997,889251,0
+PRLD.US,D,20250331,000000,0.7668,0.87,0.75,0.768,1031416,0
+PRLD.US,D,20250401,000000,0.8335,0.87,0.7571,0.7703,263598,0
+PRLD.US,D,20250402,000000,0.75,0.8029,0.7405,0.7872,220177,0
+PRLD.US,D,20250403,000000,0.7361,0.76,0.7081,0.7081,154627,0
+PRLD.US,D,20250404,000000,0.7001,0.70495,0.6561,0.675,195728,0
+PRLD.US,D,20250407,000000,0.64,0.72,0.6135,0.6481,281378,0
+PRLD.US,D,20250408,000000,0.6481,0.6902,0.6102,0.6105,197204,0
+PRLD.US,D,20250409,000000,0.627,0.6901,0.6101,0.6647,163290,0
+PRLD.US,D,20250410,000000,0.65,0.6823,0.626,0.6418,147669,0
+PRLD.US,D,20250411,000000,0.6554,0.7082,0.6445,0.7082,191413,0
+PRLD.US,D,20250414,000000,0.71,0.7156,0.6567,0.694,166483,0
+PRLD.US,D,20250415,000000,0.69,0.7687,0.69,0.7523,133651,0
+PRLD.US,D,20250416,000000,0.75,0.8001,0.72,0.77,160968,0
+PRLD.US,D,20250417,000000,0.79,0.855,0.7531,0.81,205948,0
+PRLD.US,D,20250421,000000,0.7939,0.8499,0.78,0.7987,76846,0
+PRLD.US,D,20250422,000000,0.82,0.9387,0.82,0.9387,183576,0
+PRLD.US,D,20250423,000000,0.94,0.9499,0.8525,0.8832,99235,0
+PRLD.US,D,20250424,000000,0.87,0.8914,0.8342,0.8616,114977,0
+PRLD.US,D,20250425,000000,0.8358,0.9498,0.82,0.9009,109845,0
+PRLD.US,D,20250428,000000,0.88,0.926644,0.8524,0.8866,43239,0
+PRLD.US,D,20250429,000000,0.87,0.9157,0.85,0.9009,52754,0
+PRLD.US,D,20250430,000000,0.88,0.98,0.8504,0.9597,142377,0
+PRLD.US,D,20250501,000000,0.97,0.999,0.9131,0.9184,82916,0
+PRLD.US,D,20250502,000000,0.928,0.943,0.867,0.8874,85025,0
+PRLD.US,D,20250505,000000,0.8921,0.8921,0.8205,0.8216,40580,0
+PRLD.US,D,20250506,000000,0.8105,0.8547,0.73,0.796,108155,0
+PRLD.US,D,20250507,000000,0.7986,0.817,0.7522,0.7643,54876,0
+PRLD.US,D,20250508,000000,0.77,0.8499,0.76,0.8177,73482,0
+PRLD.US,D,20250509,000000,0.8,0.869999,0.781,0.781,76739,0
+PRLD.US,D,20250512,000000,0.859,0.9,0.82,0.8827,58860,0
+PRLD.US,D,20250513,000000,0.8892,1.08,0.882,1,368016,0
+PRLD.US,D,20250514,000000,1.03,1.03,0.902,0.9029,152493,0
+PRLD.US,D,20250515,000000,0.9009,1.05,0.8905,0.937,122601,0
+PRLD.US,D,20250516,000000,0.93,0.93,0.8601,0.8832,139927,0
+PRLD.US,D,20250519,000000,0.87,0.93,0.8401,0.9237,137153,0
+PRLD.US,D,20250520,000000,0.906,1,0.891,0.982,93683,0
+PRLD.US,D,20250521,000000,0.97,0.99,0.85,0.9141,67430,0
+PRLD.US,D,20250522,000000,0.9199,0.94,0.9001,0.9001,13143,0
+PRLD.US,D,20250523,000000,0.891,0.891,0.8332,0.8862,74248,0
+PRLD.US,D,20250527,000000,0.87,0.92,0.7799,0.7996,590005,0
+PRLD.US,D,20250528,000000,0.79,0.919698,0.7705,0.87,383149,0
+PRLD.US,D,20250529,000000,0.88,0.91,0.828,0.9019,41516,0
+PRLD.US,D,20250530,000000,0.8905,0.9077,0.8656,0.8859,69734,0
+PRLD.US,D,20250602,000000,0.8912,0.919799,0.8548,0.9071,97883,0
+PRLD.US,D,20250603,000000,0.94,0.98,0.9101,0.9353,203848,0
+PRLD.US,D,20250604,000000,0.95,1.01,0.9411,0.9999,154754,0
+PRLD.US,D,20250605,000000,0.99,1.03,0.9315,0.9782,82413,0
+PRLD.US,D,20250606,000000,0.98,1.04,0.942201,1.03,122555,0
+PRLD.US,D,20250609,000000,1.05,1.2,1.04,1.18,368594,0
+PRLD.US,D,20250610,000000,1.2,1.25,1.0302,1.08,385701,0
+PRLD.US,D,20250611,000000,1.11,1.16,1.06,1.095,224043,0
+PRLD.US,D,20250612,000000,1.06,1.0908,1,1.04,87405,0
+PRLD.US,D,20250613,000000,1,1.02,0.92,0.9601,71174,0
+PRLD.US,D,20250616,000000,1,1.02,0.97005,0.9739,51235,0
+PRLD.US,D,20250617,000000,0.985,1.019,0.925,0.9275,61552,0
+PRLD.US,D,20250618,000000,0.9275,0.95,0.8445,0.8611,170108,0
+PRLD.US,D,20250620,000000,0.8787,0.9485,0.853,0.8605,108740,0
+PRLD.US,D,20250623,000000,0.86,0.86235,0.8201,0.84,70001,0
+PRLD.US,D,20250624,000000,0.84,0.893,0.8363,0.8761,67967,0
+PRLD.US,D,20250625,000000,0.8603,0.887,0.7796,0.8548,169507,0
+PRLD.US,D,20250626,000000,0.85,0.86,0.801,0.86,170985,0
+PRLD.US,D,20250627,000000,0.8599,0.86,0.77,0.7853,1849761,0
+PRLD.US,D,20250630,000000,0.817,0.833,0.772,0.8094,111671,0
+PRLD.US,D,20250701,000000,0.7851,0.837999,0.78,0.8,99322,0
+PRLD.US,D,20250702,000000,0.8,0.82,0.78,0.8,60459,0
+PRLD.US,D,20250703,000000,0.79,0.82,0.7801,0.7939,87143,0
+PRLD.US,D,20250707,000000,0.797,0.8099,0.79,0.8067,45372,0
+PRLD.US,D,20250708,000000,0.7803,0.880999,0.7801,0.8424,196473,0
+PRLD.US,D,20250709,000000,0.83,0.888,0.83,0.8749,101656,0
+PRLD.US,D,20250710,000000,0.86,0.9495,0.84935,0.8871,133606,0
+PRLD.US,D,20250711,000000,0.887,0.9199,0.8108,0.8147,161947,0
+PRLD.US,D,20250714,000000,0.815,0.8642,0.8,0.819,79684,0
+PRLD.US,D,20250715,000000,0.8105,0.836,0.8,0.8149,90162,0
+PRLD.US,D,20250716,000000,0.81,0.83,0.8,0.8201,45985,0
+PRLD.US,D,20250717,000000,0.81,0.847336,0.77,0.82,64297,0
+PRLD.US,D,20250718,000000,0.8,0.84,0.8,0.805,49446,0
+PRLD.US,D,20250721,000000,0.8,0.881,0.8,0.8421,99063,0
+PRLD.US,D,20250722,000000,0.86,0.8812,0.84,0.8546,26446,0
+PRLD.US,D,20250723,000000,0.845,0.91,0.845,0.91,54695,0
+PRLD.US,D,20250724,000000,0.92,0.9217,0.8705,0.912,75458,0
+PRLD.US,D,20250725,000000,0.912,1.02,0.8888,0.93,187033,0
+PRLD.US,D,20250728,000000,0.95,0.98,0.77,0.8521,421834,0
+PRLD.US,D,20250729,000000,0.84,1,0.8232,0.8317,396718,0
+PRLD.US,D,20250730,000000,0.8134,0.8999,0.8125,0.8199,63176,0
+PRLD.US,D,20250731,000000,0.82,0.88,0.7799,0.7799,168778,0
+PRLD.US,D,20250801,000000,0.77,0.8658,0.77,0.8283,74563,0
+PRLD.US,D,20250804,000000,0.84,0.893,0.82,0.8458,69841,0
+PRLD.US,D,20250805,000000,0.87,0.8883,0.826,0.8413,37936,0
+PRLD.US,D,20250806,000000,0.845,0.8689,0.82,0.8498,107882,0
+PRLD.US,D,20250807,000000,0.9075,0.91,0.838,0.857,161942,0
+PRLD.US,D,20250808,000000,0.843,0.884,0.8325,0.8575,60874,0
+PRLD.US,D,20250811,000000,0.89,0.89,0.81,0.827,97649,0
+PRLD.US,D,20250812,000000,0.82,0.85,0.75,0.838,191705,0
+PRLD.US,D,20250813,000000,0.8129,0.9174,0.8129,0.907,138180,0
+PRLD.US,D,20250814,000000,0.907,0.961,0.82,0.945,221451,0
+PRLD.US,D,20250815,000000,0.93,0.93,0.8221,0.87,80871,0
+PRLD.US,D,20250818,000000,0.8697,0.947,0.832,0.9441,64675,0
+PRLD.US,D,20250819,000000,0.95,0.9547,0.87,0.8932,81123,0
+PRLD.US,D,20250820,000000,0.86,1.05,0.8525,1.05,385376,0
+PRLD.US,D,20250821,000000,1.07,1.21,1.03,1.1,419205,0
+PRLD.US,D,20250822,000000,1.08,1.25,1.01,1.24,494217,0
+PRLD.US,D,20250825,000000,1.28,1.29,1.1,1.27,634634,0
+PRLD.US,D,20250826,000000,1.3,1.3,1.13,1.22,207125,0
+PRLD.US,D,20250827,000000,1.2,1.3,1.1,1.28,417229,0
+PRLD.US,D,20250828,000000,1.29,1.33,1.16,1.31,196926,0
+PRLD.US,D,20250829,000000,1.29,1.3,1.1701,1.21,222215,0
+PRLD.US,D,20250902,000000,1.2,1.24,1.12,1.13,74518,0
+PRLD.US,D,20250903,000000,1.12,1.255,1.1042,1.22,256106,0
+PRLD.US,D,20250904,000000,1.21,1.21,1.12,1.14,52158,0
+PRLD.US,D,20250905,000000,1.16,1.23,1.1357,1.23,90656,0
+PRLD.US,D,20250908,000000,1.23,1.26,1.17,1.25,168538,0
+PRLD.US,D,20250909,000000,1.24,1.24,1.1701,1.19,166302,0
+PRLD.US,D,20250910,000000,1.2,1.25,1.17,1.19,109598,0
+PRLD.US,D,20250911,000000,1.2,1.25,1.12,1.21,162758,0
+PRLD.US,D,20250912,000000,1.2,1.2386,1.1,1.13,183156,0
+PRLD.US,D,20250915,000000,1.14,1.18,1.11,1.11,71185,0
+PRLD.US,D,20250916,000000,1.11,1.18,1.0301,1.16,266555,0
+PRLD.US,D,20250917,000000,1.16,1.16,1.04,1.04,99773,0
+PRLD.US,D,20250918,000000,1.05,1.0899,1.01,1.01,134942,0
+PRLD.US,D,20250919,000000,1.01,1.05,0.9807,0.9848,252568,0
+PRLD.US,D,20250922,000000,0.99,1.07,0.99,1.01,180259,0
+PRLD.US,D,20250923,000000,1.1,1.15,1.0201,1.03,299659,0
+PRLD.US,D,20250924,000000,1.04,1.22,1.04,1.17,181076,0
+PRLD.US,D,20250925,000000,1.16,1.23,1.16,1.22,112836,0
+PRLD.US,D,20250926,000000,1.22,1.515,1.1902,1.5,734955,0
+PRLD.US,D,20250929,000000,1.91,1.91,1.21,1.37,1488428,0
+PRLD.US,D,20250930,000000,1.37,1.5,1.25,1.44,340673,0
+PRLD.US,D,20251001,000000,1.47,1.63,1.44,1.51,266377,0
+PRLD.US,D,20251002,000000,1.51,1.59,1.4,1.44,235964,0
+PRLD.US,D,20251003,000000,1.44,1.53,1.42,1.47,282000,0
+PRLD.US,D,20251006,000000,1.47,1.5314,1.33,1.46,261835,0
+PRLD.US,D,20251007,000000,1.45,1.4592,1.38,1.44,58521,0
+PRLD.US,D,20251008,000000,1.41,1.4969,1.36,1.42,240968,0
+PRLD.US,D,20251009,000000,1.45,1.46,1.32,1.4,177765,0
+PRLD.US,D,20251010,000000,1.39,1.405,1.15,1.26,547323,0
+PRLD.US,D,20251013,000000,1.25,1.29,1.2,1.25,89120,0
+PRLD.US,D,20251014,000000,1.27,1.32,1.21,1.3,76337,0
+PRLD.US,D,20251015,000000,1.31,1.4,1.2901,1.36,211243,0
+PRLD.US,D,20251016,000000,1.36,1.4181,1.27,1.31,106710,0
+PRLD.US,D,20251017,000000,1.3,1.35,1.16,1.19,174111,0
+PRLD.US,D,20251020,000000,1.17,1.3,1.16,1.29,179764,0
+PRLD.US,D,20251021,000000,1.29,1.65,1.23,1.64,1229009,0
+PRLD.US,D,20251022,000000,1.6,1.68,1.44,1.58,380209,0
+PRLD.US,D,20251023,000000,1.59,1.59,1.47,1.5,115873,0
+PRLD.US,D,20251024,000000,1.5,1.63,1.485,1.62,227500,0
+PRLD.US,D,20251027,000000,1.66,1.715,1.57,1.71,269705,0
+PRLD.US,D,20251028,000000,1.72,1.72,1.54,1.54,125501,0
+PRLD.US,D,20251029,000000,1.57,1.6188,1.5,1.58,177015,0
+PRLD.US,D,20251030,000000,1.57,1.61,1.47,1.57,141482,0
+PRLD.US,D,20251031,000000,1.56,1.64,1.51,1.59,111378,0
+PRLD.US,D,20251103,000000,1.58,4.22,1.43,3.98,34568268,0
+PRLD.US,D,20251104,000000,2.12,2.2,1.53,1.76,26527612,0
+PRLD.US,D,20251105,000000,1.65,1.65,1.38,1.39,3057459,0
+PRLD.US,D,20251106,000000,1.38,1.51,1.34,1.35,1153246,0
+PRLD.US,D,20251107,000000,1.33,1.33,1.19,1.19,1091496,0
+PRLD.US,D,20251110,000000,1.19,1.29,1.173,1.26,516156,0
+PRLD.US,D,20251111,000000,1.27,1.395,1.21,1.35,611652,0
+PRLD.US,D,20251112,000000,1.38,1.48,1.34,1.47,701291,0
+PRLD.US,D,20251113,000000,1.48,1.62,1.42,1.51,817338,0
+PRLD.US,D,20251114,000000,1.47,1.54,1.42,1.52,572420,0
+PRLD.US,D,20251117,000000,1.52,1.69,1.46,1.65,701398,0
+PRLD.US,D,20251118,000000,1.63,1.73,1.55,1.68,682597,0
+PRLD.US,D,20251119,000000,1.65,1.7,1.61,1.67,248090,0
+PRLD.US,D,20251120,000000,1.65,1.6825,1.5,1.6,296794,0
+PRLD.US,D,20251121,000000,1.61,1.69,1.5201,1.67,429907,0
+PRLD.US,D,20251124,000000,1.66,1.66,1.4,1.4,577729,0
+PRLD.US,D,20251125,000000,1.42,1.6,1.32,1.59,802919,0
+PRLD.US,D,20251126,000000,1.59,1.68,1.53,1.67,296741,0
+PRLD.US,D,20251128,000000,1.66,1.7,1.6,1.68,370862,0
+PRLD.US,D,20251201,000000,1.67,1.67,1.51,1.55,253843,0
+PRLD.US,D,20251202,000000,1.55,1.55,1.3401,1.345,477845,0
+PRLD.US,D,20251203,000000,1.33,1.4,1.295,1.38,264283,0
+PRLD.US,D,20251204,000000,1.34,1.55,1.34,1.54,292099,0
+PRLD.US,D,20251205,000000,1.56,1.56,1.425,1.46,292779,0
+PRLD.US,D,20251208,000000,1.5,1.51,1.45,1.46,206711,0
+PRLD.US,D,20251209,000000,1.47,1.7,1.46,1.7,631359,0
+PRLD.US,D,20251210,000000,1.71,1.718,1.62,1.65,235251,0
+PRLD.US,D,20251211,000000,1.65,1.69,1.61,1.63,160902,0
+PRLD.US,D,20251212,000000,1.615,1.72,1.6021,1.71,341632,0
+PRLD.US,D,20251215,000000,1.715,1.9799,1.71,1.94,1107556,0
+PRLD.US,D,20251216,000000,1.9,2.06,1.79,1.99,993779,0
+PRLD.US,D,20251217,000000,2.03,2.17,1.87,1.95,885495,0
+PRLD.US,D,20251218,000000,1.98,2.015,1.9,1.92,169933,0
+PRLD.US,D,20251219,000000,1.94,2.15,1.8953,2.14,621834,0
+PRLD.US,D,20251222,000000,2.17,2.38,2.09,2.26,571639,0
+PRLD.US,D,20251223,000000,2.23,2.245,2.1175,2.19,313950,0
+PRLD.US,D,20251224,000000,2.2,2.33,2.2,2.23,107876,0
+PRLD.US,D,20251226,000000,2.26,2.48,2.21,2.45,267187,0
+PRLD.US,D,20251229,000000,2.42,3,2.36,2.94,1558206,0
+PRLD.US,D,20251230,000000,2.95,2.98,2.64,2.84,529913,0
+PRLD.US,D,20251231,000000,2.81,2.95,2.75,2.9,219203,0
+PRLD.US,D,20260102,000000,2.9,2.904,2.6,2.73,362202,0
+PRLD.US,D,20260105,000000,2.71,2.7889,2.3704,2.44,433935,0
+PRLD.US,D,20260106,000000,2.48,2.64,2.41,2.56,210816,0
+PRLD.US,D,20260107,000000,2.64,2.87,2.56,2.83,978090,0
+PRLD.US,D,20260108,000000,2.8,2.99,2.74,2.76,358420,0
+PRLD.US,D,20260109,000000,2.78,2.82,2.63,2.63,633841,0
+PRLD.US,D,20260112,000000,2.61,2.67,2.1,2.2,1466459,0
+PRLD.US,D,20260113,000000,2.17,2.26,2.05,2.24,366150,0
+PRLD.US,D,20260114,000000,2.18,2.3,2.125,2.26,318178,0
+PRLD.US,D,20260115,000000,2.27,2.27,2.09,2.15,307387,0
+PRLD.US,D,20260116,000000,2.1,2.1,1.7801,1.81,1444307,0
+PRLD.US,D,20260120,000000,1.83,1.96,1.765,1.84,311016,0
+PRLD.US,D,20260121,000000,1.84,1.953,1.82,1.82,237903,0
+PRLD.US,D,20260122,000000,1.81,2.3,1.81,2.21,652469,0
+PRLD.US,D,20260123,000000,2.2,2.21,1.99,2.02,213976,0
+PRLD.US,D,20260126,000000,2.01,2.0952,1.9,2.03,182901,0
+PRLD.US,D,20260127,000000,2.02,2.1998,1.99,2.12,207152,0
+PRLD.US,D,20260128,000000,2.15,2.15,1.97,1.97,96875,0
+PRLD.US,D,20260129,000000,1.99,2.0503,1.8,1.9,894896,0
+PRLD.US,D,20260130,000000,1.87,1.925,1.8,1.85,142899,0
+PRLD.US,D,20260202,000000,1.85,2.07,1.85,2.03,124410,0
+PRLD.US,D,20260203,000000,2.09,2.345,2.05,2.29,725637,0
+PRLD.US,D,20260204,000000,2.3,2.3494,2.16,2.3,250302,0
+PRLD.US,D,20260205,000000,2.26,2.26,1.9708,2.02,355725,0
+PRLD.US,D,20260206,000000,2.07,2.21,1.98,2.17,221753,0
+PRLD.US,D,20260209,000000,2.15,2.17,2.04,2.155,202870,0
+PRLD.US,D,20260210,000000,2.15,2.15,2,2.1,238409,0
+PRLD.US,D,20260211,000000,2.14,2.16,1.95,2.09,199275,0
+PRLD.US,D,20260212,000000,2.1,2.3,2.01,2.24,243715,0
+PRLD.US,D,20260213,000000,2.27,2.37,2.1809,2.23,127071,0
+PRLD.US,D,20260217,000000,2.22,2.225,2.07,2.11,102619,0
+PRLD.US,D,20260218,000000,2.11,2.19,2.09,2.135,259123,0
diff --git a/daily/us/nasdaq stocks/2/prmr.us.txt b/daily/us/nasdaq stocks/2/prmr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a87ba2b71e14250e3d968ace795b863e9a83f427
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prmr.us.txt	
@@ -0,0 +1,49 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRMR.US,D,20251209,000000,25.08,25.12,24.9806,24.9806,1586125,0
+PRMR.US,D,20251210,000000,24.982,25.19,24.958,25.1153,19382,0
+PRMR.US,D,20251211,000000,24.99,25.2699,24.99,25.2423,43205,0
+PRMR.US,D,20251212,000000,25.235,25.26,24.935,25.035,37233,0
+PRMR.US,D,20251215,000000,25.02,25.02,24.8933,24.9173,220787,0
+PRMR.US,D,20251216,000000,24.92,24.92,24.7405,24.8802,26990,0
+PRMR.US,D,20251217,000000,24.87,24.88,24.6134,24.6134,31614,0
+PRMR.US,D,20251218,000000,24.87,24.89,24.74,24.7438,8254,0
+PRMR.US,D,20251219,000000,24.88,24.96,24.85,24.9563,57575,0
+PRMR.US,D,20251222,000000,25.04,25.1,25.03,25.0878,14528,0
+PRMR.US,D,20251223,000000,25.0825,25.15,25.03,25.1424,92819,0
+PRMR.US,D,20251224,000000,25.14,25.2236,25.14,25.2236,84674,0
+PRMR.US,D,20251226,000000,25.27,25.27,25.1601,25.209,21645,0
+PRMR.US,D,20251229,000000,25.1432,25.16,25.09,25.1159,7116,0
+PRMR.US,D,20251230,000000,25.072,25.19,24.98,25.0866,35585,0
+PRMR.US,D,20251231,000000,25.07,25.07,24.9015,24.9015,8575,0
+PRMR.US,D,20260102,000000,24.96,24.99,24.7649,24.8588,11885,0
+PRMR.US,D,20260105,000000,25.07,25.08,24.99,25.0248,20312,0
+PRMR.US,D,20260106,000000,25.07,25.22,25.07,25.195,12952,0
+PRMR.US,D,20260107,000000,25.23,25.27,25.1,25.1125,10143,0
+PRMR.US,D,20260108,000000,25.0235,25.1239,25.0136,25.0628,19482,0
+PRMR.US,D,20260109,000000,25.1025,25.2046,25.0528,25.1661,6192,0
+PRMR.US,D,20260112,000000,25.0538,25.165,25.0538,25.1536,12646,0
+PRMR.US,D,20260113,000000,25.06,25.065,25.01,25.0257,21732,0
+PRMR.US,D,20260114,000000,24.94,24.9599,24.78,24.8901,23905,0
+PRMR.US,D,20260115,000000,24.99,25.05,24.85,24.8697,12819,0
+PRMR.US,D,20260116,000000,24.796,24.87,24.74,24.8285,27118,0
+PRMR.US,D,20260120,000000,24.505,24.5642,24.3331,24.3331,24961,0
+PRMR.US,D,20260121,000000,24.53,24.63,24.4,24.5525,1736,0
+PRMR.US,D,20260122,000000,24.77,24.81,24.6738,24.7161,8053,0
+PRMR.US,D,20260123,000000,24.71,24.81,24.6935,24.745,37772,0
+PRMR.US,D,20260126,000000,24.9,24.93,24.8438,24.8651,6526,0
+PRMR.US,D,20260127,000000,24.925,25.04,24.9,24.91,9654,0
+PRMR.US,D,20260128,000000,24.9235,24.94,24.69,24.7738,41980,0
+PRMR.US,D,20260129,000000,24.52,24.6376,24.37,24.6376,33516,0
+PRMR.US,D,20260130,000000,24.535,24.57,24.5,24.533,2184,0
+PRMR.US,D,20260202,000000,24.47,24.72,24.47,24.6225,11689,0
+PRMR.US,D,20260203,000000,24.61,24.63,24.205,24.3971,45794,0
+PRMR.US,D,20260204,000000,24.35,24.35,24.17,24.2551,17054,0
+PRMR.US,D,20260205,000000,24.14,24.14,23.805,23.8323,11301,0
+PRMR.US,D,20260206,000000,24.31,24.3166,24.02,24.3166,13150,0
+PRMR.US,D,20260209,000000,24.37,24.59,24.37,24.536,11487,0
+PRMR.US,D,20260210,000000,24.58,24.68,24.4844,24.4844,8317,0
+PRMR.US,D,20260211,000000,24.61,24.61,24.34,24.4457,6487,0
+PRMR.US,D,20260212,000000,24.55,24.56,24.19,24.2016,8372,0
+PRMR.US,D,20260213,000000,24.2,24.49,24.2,24.3325,9429,0
+PRMR.US,D,20260217,000000,24.37,24.38,24.15,24.2781,10725,0
+PRMR.US,D,20260218,000000,24.3,24.4,24.21,24.293,28981,0
diff --git a/daily/us/nasdaq stocks/2/prov.us.txt b/daily/us/nasdaq stocks/2/prov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b056707ba8eab991f39a5fe6f7ff2263422300aa
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prov.us.txt	
@@ -0,0 +1,5220 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PROV.US,D,20050225,000000,20.1956,20.3335,20.0294,20.2995,15131.93201542,0
+PROV.US,D,20050228,000000,20.2082,20.5434,20.1257,20.3258,19416.224603732,0
+PROV.US,D,20050301,000000,20.5997,20.5997,20.2782,20.5434,22829.659063808,0
+PROV.US,D,20050302,000000,20.5997,20.6746,20.3054,20.3549,10893.961667972,0
+PROV.US,D,20050303,000000,20.7105,20.7513,20.4715,20.5355,30837.230434418,0
+PROV.US,D,20050304,000000,20.5151,20.9563,20.5151,20.8824,8798.1376146799,0
+PROV.US,D,20050307,000000,20.8824,21.0991,20.726,20.9707,7258.1804517502,0
+PROV.US,D,20050308,000000,21.0787,21.0787,20.7814,20.8076,19170.20203559,0
+PROV.US,D,20050309,000000,20.7814,20.7891,20.5968,20.7891,10760.141861033,0
+PROV.US,D,20050310,000000,20.9757,21.0787,20.7988,21.0505,29185.070510286,0
+PROV.US,D,20050311,000000,21.0204,21.0718,20.7891,20.7891,5478.3770194603,0
+PROV.US,D,20050314,000000,21,21.1874,20.8553,21.1874,19440.929798858,0
+PROV.US,D,20050315,000000,21.3079,21.3245,21.1456,21.3245,9616.497203269,0
+PROV.US,D,20050316,000000,21.0426,21.1874,20.9707,21.1874,22941.861825012,0
+PROV.US,D,20050317,000000,20.9757,21.5149,20.8737,21.5149,10529.560039847,0
+PROV.US,D,20050318,000000,21.5557,21.5557,21.1729,21.4079,30183.572146677,0
+PROV.US,D,20050321,000000,21.6139,21.6791,21.4449,21.5975,7848.0169854124,0
+PROV.US,D,20050322,000000,21.5343,21.6848,21.3992,21.4973,12165.249833893,0
+PROV.US,D,20050323,000000,21.3312,21.4905,21.2526,21.4905,13580.651638057,0
+PROV.US,D,20050324,000000,21.5206,21.6848,21.5206,21.6848,10292.801919877,0
+PROV.US,D,20050328,000000,21.5781,21.6567,21.1068,21.6508,19745.627205428,0
+PROV.US,D,20050329,000000,21.4313,21.9219,21.4313,21.8227,20320.022992136,0
+PROV.US,D,20050330,000000,21.6848,22.3833,21.6848,22.2842,11710.262490301,0
+PROV.US,D,20050331,000000,21.9025,22.1064,21.2661,21.4973,31556.769242498,0
+PROV.US,D,20050401,000000,21.6393,21.6393,21.2389,21.4701,23106.56312586,0
+PROV.US,D,20050404,000000,21.5479,21.5479,20.8553,20.9757,25341.353901742,0
+PROV.US,D,20050405,000000,21.0787,21.0854,20.7814,20.7891,14358.865284565,0
+PROV.US,D,20050406,000000,20.964,21.0583,20.3482,20.8669,33202.752867849,0
+PROV.US,D,20050407,000000,20.964,21.5052,20.964,21.5052,8303.0043290054,0
+PROV.US,D,20050408,000000,21.3536,21.54,21.1155,21.168,10549.118319321,0
+PROV.US,D,20050411,000000,21.4138,21.4138,20.7814,20.9563,9190.3325873245,0
+PROV.US,D,20050412,000000,20.8737,20.8737,20.5968,20.6978,91155.993720647,0
+PROV.US,D,20050413,000000,20.9349,20.9921,20.6512,20.6823,8422.4127721202,0
+PROV.US,D,20050414,000000,20.929,20.929,19.8439,19.9013,24555.934573322,0
+PROV.US,D,20050415,000000,20.1461,20.4929,19.8856,20.1257,16124.25735303,0
+PROV.US,D,20050418,000000,19.806,20.1907,19.806,19.9431,10845.580660848,0
+PROV.US,D,20050419,000000,20.2402,20.5754,20.1257,20.5754,24998.569319352,0
+PROV.US,D,20050420,000000,20.7047,20.7047,19.6059,19.6059,28873.167421805,0
+PROV.US,D,20050421,000000,20.2024,20.2024,19.5175,19.5175,9491.9418445026,0
+PROV.US,D,20050422,000000,19.5039,19.5175,18.5023,18.6122,56196.083849375,0
+PROV.US,D,20050425,000000,18.9978,19.4369,18.8589,19.431,40353.877474048,0
+PROV.US,D,20050426,000000,19.2668,19.5515,19.2668,19.4369,67004.606717532,0
+PROV.US,D,20050427,000000,19.3882,19.5836,19.3067,19.5836,13841.085570023,0
+PROV.US,D,20050428,000000,19.3377,20.0605,19.3377,19.9013,12037.606325737,0
+PROV.US,D,20050429,000000,19.8439,19.9013,19.2999,19.5039,8646.8182945257,0
+PROV.US,D,20050502,000000,19.3882,19.8692,19.3882,19.8692,4173.119210239,0
+PROV.US,D,20050503,000000,19.8692,20.3209,19.8692,20.3209,12861.112829977,0
+PROV.US,D,20050504,000000,20.0683,20.5094,20.0683,20.2024,16936.440642837,0
+PROV.US,D,20050505,000000,20.2024,20.4015,20.0178,20.1315,25708.84367926,0
+PROV.US,D,20050506,000000,20.4423,20.4559,20.2782,20.4559,8846.5186218041,0
+PROV.US,D,20050509,000000,20.1781,20.4131,20.0683,20.0683,3138.5891642868,0
+PROV.US,D,20050510,000000,20.2646,20.4492,19.5457,19.6749,11520.855994326,0
+PROV.US,D,20050511,000000,19.6254,19.8769,19.5175,19.8769,18027.586760956,0
+PROV.US,D,20050512,000000,20.2248,20.4559,19.8381,19.8381,15222.517730886,0
+PROV.US,D,20050513,000000,19.7983,19.8381,19.4514,19.4514,7014.2166498689,0
+PROV.US,D,20050516,000000,19.5593,19.5593,19.2999,19.2999,7013.1872667385,0
+PROV.US,D,20050517,000000,19.4903,19.6059,19.3611,19.4903,4556.0497347108,0
+PROV.US,D,20050518,000000,20.1956,20.421,19.7274,20.1907,16199.402321542,0
+PROV.US,D,20050519,000000,19.467,19.9431,19.367,19.568,25855.016083762,0
+PROV.US,D,20050520,000000,19.8381,19.9575,19.4806,19.7215,69469.979314603,0
+PROV.US,D,20050523,000000,20.0237,20.0237,19.8294,19.8294,5680.1361129992,0
+PROV.US,D,20050524,000000,19.6622,19.91,19.6622,19.9013,5809.8383874171,0
+PROV.US,D,20050525,000000,19.533,20.2248,19.533,20.2248,52642.653283577,0
+PROV.US,D,20050526,000000,19.8294,20.1461,19.8294,19.9732,4425.3180771627,0
+PROV.US,D,20050527,000000,20.0178,20.1257,20.0178,20.1257,3316.6724458288,0
+PROV.US,D,20050531,000000,20.0946,20.1839,20.046,20.1082,9429.1494735543,0
+PROV.US,D,20050601,000000,19.7633,20.216,19.7633,20.216,5915.864849838,0
+PROV.US,D,20050602,000000,20.0605,20.2248,20.0605,20.1461,8927.8398890978,0
+PROV.US,D,20050603,000000,20.2402,20.2402,20.0605,20.2082,6436.7327137702,0
+PROV.US,D,20050606,000000,20.249,20.421,20.2325,20.421,13282.13053027,0
+PROV.US,D,20050607,000000,20.3783,20.421,20.2402,20.2402,12053.047072691,0
+PROV.US,D,20050608,000000,20.2402,20.4131,20.2402,20.3704,16504.099728111,0
+PROV.US,D,20050609,000000,20.4131,20.7727,20.2402,20.7318,10118.836170856,0
+PROV.US,D,20050610,000000,20.7988,20.8824,20.6074,20.7105,21358.67057061,0
+PROV.US,D,20050613,000000,20.7318,20.8212,20.249,20.2646,7032.7455462143,0
+PROV.US,D,20050614,000000,20.5434,20.589,20.2024,20.2024,13209.044328019,0
+PROV.US,D,20050615,000000,20.1693,20.4074,20.0605,20.3335,12532.739611411,0
+PROV.US,D,20050616,000000,20.6746,20.8484,20.3403,20.8484,4831.9244136315,0
+PROV.US,D,20050617,000000,20.9349,20.9494,20.3482,20.3704,33960.37885175,0
+PROV.US,D,20050620,000000,20.3121,20.385,20.1839,20.2024,20338.55188848,0
+PROV.US,D,20050621,000000,20.1956,20.1956,19.5894,19.9304,27253.94775784,0
+PROV.US,D,20050622,000000,20.0683,20.1781,19.8945,20.1693,4377.9664531688,0
+PROV.US,D,20050623,000000,20.2402,20.2646,19.7341,20.0294,10070.455163732,0
+PROV.US,D,20050624,000000,19.9167,20.0732,19.91,20.0237,66764.760448173,0
+PROV.US,D,20050627,000000,19.9167,19.9167,19.6254,19.6836,35020.643475959,0
+PROV.US,D,20050628,000000,19.8439,20.0819,19.7789,20.0819,33444.657903469,0
+PROV.US,D,20050629,000000,20.0868,20.4492,19.9167,20.4492,16232.342581712,0
+PROV.US,D,20050630,000000,20.3783,20.4559,20.1169,20.3209,37769.096433862,0
+PROV.US,D,20050701,000000,20.1461,20.86,20.1461,20.7649,17120.700223161,0
+PROV.US,D,20050705,000000,20.86,21.1817,20.6823,21.066,31684.412750655,0
+PROV.US,D,20050706,000000,21.2146,21.2234,20.9921,21.1224,13293.453744704,0
+PROV.US,D,20050707,000000,20.726,21.3614,20.726,21.3614,6430.5564149884,0
+PROV.US,D,20050708,000000,21.3992,21.6791,21.1282,21.6791,14613.122917749,0
+PROV.US,D,20050711,000000,21.6848,22.3512,21.6848,22.0453,19111.527197162,0
+PROV.US,D,20050712,000000,22.0531,22.1899,21.7072,21.9374,9722.52366569,0
+PROV.US,D,20050713,000000,21.7868,21.7946,21.5557,21.5557,2077.2951569468,0
+PROV.US,D,20050714,000000,21.6848,21.746,21.1456,21.2068,11662.910866307,0
+PROV.US,D,20050715,000000,20.8824,21.2146,20.8824,21.2146,2107.1472677256,0
+PROV.US,D,20050718,000000,21.1456,21.1456,20.86,20.86,5482.4945519814,0
+PROV.US,D,20050719,000000,21.3536,21.5343,20.964,21.5343,2248.1727565766,0
+PROV.US,D,20050720,000000,21.5149,22.0996,21.5149,22.0996,9935.6059736622,0
+PROV.US,D,20050721,000000,22.0267,22.0453,21.9297,21.9297,6986.4233053508,0
+PROV.US,D,20050722,000000,22.0267,22.0996,21.7314,22.0996,7415.6760706862,0
+PROV.US,D,20050725,000000,21.815,22.0394,21.5818,21.6567,22510.550293416,0
+PROV.US,D,20050726,000000,21.815,21.8296,21.6052,21.6393,10996.899981002,0
+PROV.US,D,20050727,000000,21.8675,21.8675,21.1817,21.6791,7689.4919833462,0
+PROV.US,D,20050728,000000,21.6995,21.7722,21.6508,21.6848,10343.241693261,0
+PROV.US,D,20050729,000000,21.7607,22.0453,21.6508,21.6508,4704.2809054742,0
+PROV.US,D,20050801,000000,21.6848,21.8296,21.6508,21.6702,8210.3598472783,0
+PROV.US,D,20050802,000000,21.6508,21.8296,21.6508,21.7072,19342.10901835,0
+PROV.US,D,20050803,000000,21.7236,21.7236,21.6508,21.6567,1944.504733138,0
+PROV.US,D,20050804,000000,21.7236,21.7518,21.6567,21.6567,32908.349292583,0
+PROV.US,D,20050805,000000,21.6393,21.6508,20.9921,21.0854,26974.98492953,0
+PROV.US,D,20050808,000000,20.9707,21.5343,20.8154,21.5343,25997.070955744,0
+PROV.US,D,20050809,000000,21.3147,21.4614,20.8484,20.9921,21126.029983161,0
+PROV.US,D,20050810,000000,21.3536,21.4701,20.1558,20.1558,34978.438767617,0
+PROV.US,D,20050811,000000,20.1461,20.3927,20.0605,20.1626,27072.776326908,0
+PROV.US,D,20050812,000000,20.0237,20.0237,19.6331,19.6836,23049.947053693,0
+PROV.US,D,20050815,000000,19.533,20.1626,19.533,20.1169,8665.3471908711,0
+PROV.US,D,20050816,000000,19.7906,20.1169,19.7906,19.9732,6490.2606365458,0
+PROV.US,D,20050817,000000,19.9732,20.1626,19.8769,19.9858,5778.9568935081,0
+PROV.US,D,20050818,000000,19.8856,20.4131,19.8216,20.4131,32022.050417393,0
+PROV.US,D,20050819,000000,20.2995,20.9563,20.2995,20.9563,13175.074684719,0
+PROV.US,D,20050822,000000,20.5599,20.9058,20.421,20.9058,6473.790506461,0
+PROV.US,D,20050823,000000,20.5754,20.6298,20.4646,20.5686,5809.8383874171,0
+PROV.US,D,20050824,000000,20.9222,20.9222,20.4298,20.5355,9095.6293393369,0
+PROV.US,D,20050825,000000,20.86,20.9707,20.6153,20.8484,8402.8544926445,0
+PROV.US,D,20050826,000000,20.7814,21.0204,20.4559,20.758,6634.3742747879,0
+PROV.US,D,20050829,000000,20.8212,21.2526,20.7455,20.9349,3956.9487528758,0
+PROV.US,D,20050830,000000,21.1817,21.1933,21,21.1933,3786.0711532459,0
+PROV.US,D,20050831,000000,21.1456,21.2661,21.1456,21.2146,6299.8247574402,0
+PROV.US,D,20050901,000000,21.2924,21.2924,21.1282,21.1282,23198.178224456,0
+PROV.US,D,20050902,000000,20.8824,21.4186,20.8824,21.4186,6093.9481313801,0
+PROV.US,D,20050906,000000,21.2389,21.6303,21.2389,21.4701,4604.430741835,0
+PROV.US,D,20050907,000000,21.5721,21.6848,21.4838,21.6139,6213.356574495,0
+PROV.US,D,20050908,000000,21.3681,21.3681,20.9844,21.1874,5678.0773467385,0
+PROV.US,D,20050909,000000,21.2526,21.3245,21.0426,21.3245,4678.5463272166,0
+PROV.US,D,20050912,000000,21.1224,21.1224,21.1068,21.1224,2903.8898105782,0
+PROV.US,D,20050913,000000,20.9222,21.0426,20.7814,20.7814,3272.4089712259,0
+PROV.US,D,20050914,000000,20.7396,20.8824,20.1781,20.285,5653.3721516113,0
+PROV.US,D,20050915,000000,20.285,20.5599,20.2024,20.4365,64077.041094957,0
+PROV.US,D,20050916,000000,20.5997,21.0505,20.5599,21.0505,31377.656577825,0
+PROV.US,D,20050919,000000,21.2146,21.2146,21,21.1068,1817.890608111,0
+PROV.US,D,20050920,000000,20.7396,21.1817,20.7396,21.0505,14926.05538936,0
+PROV.US,D,20050921,000000,20.8076,20.8901,20.3549,20.3549,6671.4320674788,0
+PROV.US,D,20050922,000000,20.6074,20.758,20.4365,20.6298,6662.167619306,0
+PROV.US,D,20050923,000000,20.8737,20.929,20.5686,20.929,3017.1219549113,0
+PROV.US,D,20050926,000000,20.8154,20.9844,20.8154,20.8406,1385.5496933848,0
+PROV.US,D,20050927,000000,20.5754,20.5754,19.9732,20.1558,14321.807491873,0
+PROV.US,D,20050928,000000,20.4298,20.4298,19.4592,19.6477,12487.446753678,0
+PROV.US,D,20050929,000000,19.9371,20.046,19.6331,20.046,5251.9127307941,0
+PROV.US,D,20050930,000000,20.2782,20.2782,20.0732,20.2782,2356.2579852582,0
+PROV.US,D,20051003,000000,20.0868,20.1461,19.9304,19.9732,8062.128676515,0
+PROV.US,D,20051004,000000,19.6749,20.0605,19.6749,19.9575,11208.952905845,0
+PROV.US,D,20051005,000000,19.7215,19.8508,18.6791,18.8861,30296.80429101,0
+PROV.US,D,20051006,000000,18.989,19.0823,18.7957,18.8316,16705.85882165,0
+PROV.US,D,20051007,000000,19.0755,19.1202,18.9978,19.025,1835.3901213261,0
+PROV.US,D,20051010,000000,19.0201,19.367,18.9745,19.1494,14543.124864888,0
+PROV.US,D,20051011,000000,19.328,19.4758,18.9405,18.9745,14231.221776407,0
+PROV.US,D,20051012,000000,18.8025,18.8948,18.7957,18.8316,5862.3369270624,0
+PROV.US,D,20051013,000000,18.7423,19.128,18.7423,18.9026,4207.0888535389,0
+PROV.US,D,20051014,000000,19.2514,19.3815,19.0483,19.3815,2002.1501884349,0
+PROV.US,D,20051017,000000,18.9589,19.0969,18.7957,18.8181,10676.761827478,0
+PROV.US,D,20051018,000000,18.9745,18.9745,18.7957,18.7957,7114.0668135081,0
+PROV.US,D,20051019,000000,18.7957,19.1494,18.7957,19.1494,2252.2902890979,0
+PROV.US,D,20051020,000000,19.1852,19.7633,19.1852,19.7633,8408.001408296,0
+PROV.US,D,20051021,000000,19.4981,20.2646,19.4981,20.2646,4921.4807459676,0
+PROV.US,D,20051024,000000,20.0294,20.0683,19.9217,20.0237,77585.635913893,0
+PROV.US,D,20051025,000000,20.216,20.216,19.5894,19.5894,12303.187173354,0
+PROV.US,D,20051026,000000,20.1461,20.1461,19.2853,19.3524,6154.6817360678,0
+PROV.US,D,20051027,000000,19.1202,19.1202,18.6869,18.6869,7775.9601662914,0
+PROV.US,D,20051028,000000,18.7161,18.9473,18.5101,18.8025,27436.148571904,0
+PROV.US,D,20051031,000000,19.0755,19.1202,18.9026,19.1202,13412.862187818,0
+PROV.US,D,20051101,000000,18.9405,19.0046,18.5101,18.7054,11454.975473986,0
+PROV.US,D,20051102,000000,18.7792,18.7957,18.5801,18.7957,11709.23310717,0
+PROV.US,D,20051103,000000,18.6344,18.7957,18.6344,18.787,14234.309925798,0
+PROV.US,D,20051104,000000,18.6714,18.6714,18.547,18.6015,7449.645713986,0
+PROV.US,D,20051107,000000,18.6015,18.6791,18.3945,18.5412,15948.232837748,0
+PROV.US,D,20051108,000000,18.3635,18.5189,18.2167,18.2167,5528.8167928449,0
+PROV.US,D,20051109,000000,18.3488,18.6122,18.1798,18.1944,15543.685267541,0
+PROV.US,D,20051110,000000,18.2167,18.41,18.1021,18.3333,29972.548604965,0
+PROV.US,D,20051111,000000,18.1449,18.4965,18.1449,18.4965,9495.0299938935,0
+PROV.US,D,20051114,000000,18.4897,18.8316,18.4897,18.8316,29797.553472815,0
+PROV.US,D,20051115,000000,18.8443,19.025,18.8443,18.9405,26858.664635806,0
+PROV.US,D,20051116,000000,18.989,19.0133,18.5266,18.6122,23414.348681819,0
+PROV.US,D,20051117,000000,18.8443,18.8443,18.5101,18.7423,15114.432502204,0
+PROV.US,D,20051118,000000,18.9745,18.9745,18.4849,18.7346,19174.319568111,0
+PROV.US,D,20051121,000000,18.5714,19.3377,18.5714,19.2999,12363.920778041,0
+PROV.US,D,20051122,000000,19.2815,19.4903,19.2116,19.4903,12326.862985351,0
+PROV.US,D,20051123,000000,19.4981,19.6331,19.4981,19.6331,6961.7181102235,0
+PROV.US,D,20051125,000000,19.6914,19.7341,19.6914,19.7341,3179.7644894988,0
+PROV.US,D,20051128,000000,19.4903,19.771,19.4903,19.771,19414.16583747,0
+PROV.US,D,20051129,000000,19.771,19.806,19.7137,19.7137,22883.186986584,0
+PROV.US,D,20051130,000000,19.8692,19.8692,19.8692,19.8692,1804.5086274171,0
+PROV.US,D,20051201,000000,19.7836,19.8769,19.7274,19.8294,32421.45107195,0
+PROV.US,D,20051202,000000,19.8769,19.8769,19.7836,19.8439,124127.13538418,0
+PROV.US,D,20051205,000000,19.8381,19.8692,19.6622,19.6622,13525.064949021,0
+PROV.US,D,20051206,000000,19.6331,19.8575,19.6331,19.7555,17154.669866461,0
+PROV.US,D,20051207,000000,19.9167,19.9371,19.6331,19.6409,17668.332048481,0
+PROV.US,D,20051208,000000,19.5894,19.7137,19.2591,19.2591,17583.922631797,0
+PROV.US,D,20051209,000000,19.0337,19.5768,19.0337,19.4155,41554.138203978,0
+PROV.US,D,20051212,000000,19.2815,19.3377,18.9104,19.091,25286.796595836,0
+PROV.US,D,20051213,000000,19.0823,19.328,18.9026,19.328,15509.715624241,0
+PROV.US,D,20051214,000000,19.1571,19.5263,19.0046,19.4087,27769.668706122,0
+PROV.US,D,20051215,000000,19.5593,19.806,19.229,19.806,97403.319938442,0
+PROV.US,D,20051216,000000,19.706,19.8439,19.6477,19.8294,42043.095190871,0
+PROV.US,D,20051219,000000,19.6982,19.6982,19.1571,19.3999,11775.11362751,0
+PROV.US,D,20051220,000000,19.2668,19.4253,19.1494,19.1494,8037.4234813878,0
+PROV.US,D,20051221,000000,19.0415,19.3126,18.9745,19.0133,10241.332763362,0
+PROV.US,D,20051222,000000,19.1785,19.4155,19.025,19.2426,2077.2951569468,0
+PROV.US,D,20051223,000000,19.431,19.431,18.9745,19.1494,8967.9858311796,0
+PROV.US,D,20051227,000000,19.0415,19.1571,19.0415,19.1571,26762.932004688,0
+PROV.US,D,20051228,000000,18.8793,19.2932,18.8793,19.0337,39665.220159876,0
+PROV.US,D,20051229,000000,18.9647,19.431,18.9647,19.2514,8029.1884163454,0
+PROV.US,D,20051230,000000,19.0133,19.3193,18.9405,19.0133,14920.908473708,0
+PROV.US,D,20060103,000000,18.9589,19.229,18.3635,19.1639,51877.821617764,0
+PROV.US,D,20060104,000000,19.1143,19.6982,18.9589,19.6622,29143.895185073,0
+PROV.US,D,20060105,000000,19.533,19.7983,19.533,19.7983,5448.5249086815,0
+PROV.US,D,20060106,000000,19.533,20.1693,19.533,19.771,31722.499926477,0
+PROV.US,D,20060109,000000,20.0237,20.4015,19.9167,20.4015,9533.1171697146,0
+PROV.US,D,20060110,000000,20.1839,20.3121,20.0605,20.3054,20942.799785967,0
+PROV.US,D,20060111,000000,20.1315,20.7105,20.0605,20.4997,15965.732350963,0
+PROV.US,D,20060112,000000,20.4131,20.4365,20.3403,20.3403,3812.8351146337,0
+PROV.US,D,20060113,000000,20.3482,21.0204,20.3482,20.897,83271.948325674,0
+PROV.US,D,20060117,000000,20.6356,21.1068,20.6356,21.0854,18387.870856561,0
+PROV.US,D,20060118,000000,21.1068,21.2593,20.9563,21.0204,12559.503572798,0
+PROV.US,D,20060119,000000,21.2312,21.2837,20.9921,21.066,1286.7289128758,0
+PROV.US,D,20060120,000000,21.2312,21.3147,21.2068,21.2982,18783.153978597,0
+PROV.US,D,20060123,000000,21.3079,21.6848,21.1933,21.6791,19639.600743007,0
+PROV.US,D,20060124,000000,21.4838,21.6791,21.3992,21.54,13459.184428681,0
+PROV.US,D,20060125,000000,21.54,21.54,21.4973,21.54,5383.6737714726,0
+PROV.US,D,20060126,000000,21.54,21.6791,21.338,21.54,15335.749875219,0
+PROV.US,D,20060127,000000,21.6791,22.0267,21.2457,21.7393,39240.084927062,0
+PROV.US,D,20060130,000000,21.6702,21.6791,21.4138,21.4838,2136.9993785043,0
+PROV.US,D,20060131,000000,21.0369,21.1933,20.8484,20.8669,21967.036000617,0
+PROV.US,D,20060201,000000,20.7814,20.7814,20.0605,20.3121,20578.398157841,0
+PROV.US,D,20060202,000000,20.3121,20.421,20.0605,20.1781,25241.503738103,0
+PROV.US,D,20060203,000000,20.0732,20.1956,19.7215,20.012,29742.996166908,0
+PROV.US,D,20060206,000000,19.8216,20.5686,19.7836,20.4803,19053.881741866,0
+PROV.US,D,20060207,000000,20.1461,20.4074,20.012,20.012,16688.359308435,0
+PROV.US,D,20060208,000000,19.91,20.3121,19.806,20.0382,27237.477627756,0
+PROV.US,D,20060209,000000,19.7983,20.6074,19.7983,20.6074,13857.555700108,0
+PROV.US,D,20060210,000000,20.6356,20.9222,20.1257,20.7649,5155.1507165459,0
+PROV.US,D,20060213,000000,20.3482,20.9058,20.3482,20.7814,14794.294348681,0
+PROV.US,D,20060214,000000,20.6512,21.1456,20.6512,21.0426,14999.141591611,0
+PROV.US,D,20060215,000000,21.1729,21.1874,21.0991,21.1874,7722.4322435158,0
+PROV.US,D,20060216,000000,21.2234,21.3536,21.1534,21.3245,9457.9722012027,0
+PROV.US,D,20060217,000000,21.6508,21.6508,20.7396,21.1534,15487.069195374,0
+PROV.US,D,20060221,000000,20.9844,21.6702,20.6356,21.3992,31879.995545412,0
+PROV.US,D,20060222,000000,21.168,21.9374,21.168,21.6139,85329.685203146,0
+PROV.US,D,20060223,000000,21.2924,21.6303,21.1456,21.2593,8088.8926379028,0
+PROV.US,D,20060224,000000,21.2234,22.0123,20.9707,21.1933,84118.101258781,0
+PROV.US,D,20060227,000000,20.7513,21.8471,20.7513,21.6848,39775.364154819,0
+PROV.US,D,20060228,000000,21.4537,21.6848,21.4186,21.54,9373.562784518,0
+PROV.US,D,20060301,000000,21.5818,21.9112,21.3614,21.9112,13338.746602437,0
+PROV.US,D,20060302,000000,21.9986,22.0453,21.8015,22.0453,15460.305233986,0
+PROV.US,D,20060303,000000,21.7801,22.0453,21.7801,21.9608,18681.245048696,0
+PROV.US,D,20060306,000000,21.6393,21.7722,21.5206,21.6236,18104.790495728,0
+PROV.US,D,20060307,000000,21.8072,21.8072,21.5721,21.5721,6071.3017025134,0
+PROV.US,D,20060308,000000,21.7236,21.7236,20.7047,21,38058.353093478,0
+PROV.US,D,20060309,000000,20.9844,21.1282,20.5258,20.589,49822.143506553,0
+PROV.US,D,20060310,000000,20.5355,21.0583,20.5355,20.897,5216.9137043639,0
+PROV.US,D,20060313,000000,21.1456,21.4186,21.1224,21.1224,10071.484546862,0
+PROV.US,D,20060314,000000,21.1224,21.3992,21.1224,21.2661,22768.925459122,0
+PROV.US,D,20060315,000000,21.4537,21.7946,21.3041,21.6848,36913.679052582,0
+PROV.US,D,20060316,000000,21.8471,22.122,21.6052,21.6052,14260.044504055,0
+PROV.US,D,20060317,000000,21.7314,21.7868,21.5781,21.7868,82660.494746275,0
+PROV.US,D,20060320,000000,21.7946,21.7946,21.4537,21.6303,15454.128935204,0
+PROV.US,D,20060321,000000,21.6052,21.6644,21.1817,21.4138,25115.918996207,0
+PROV.US,D,20060322,000000,21.3079,21.8742,21.2146,21.6236,19691.069899522,0
+PROV.US,D,20060323,000000,21.4255,21.7722,21.338,21.7722,11956.285058442,0
+PROV.US,D,20060324,000000,21.8831,22.2288,21.8831,22.1153,18197.434977456,0
+PROV.US,D,20060327,000000,22.2153,22.2153,21.5818,22.1996,19387.401876083,0
+PROV.US,D,20060328,000000,21.9374,22.5542,21.9374,22.1996,23930.0696301,0
+PROV.US,D,20060329,000000,22.3688,22.6933,22.2842,22.6933,6046.5965073862,0
+PROV.US,D,20060330,000000,22.5611,22.7341,22.5077,22.6242,5833.514199414,0
+PROV.US,D,20060331,000000,22.7262,23.6316,22.7,23.5666,53122.345822297,0
+PROV.US,D,20060403,000000,23.6375,23.856,23.5365,23.7093,29199.481874109,0
+PROV.US,D,20060404,000000,23.7093,23.7093,23.2285,23.2848,7106.8611315959,0
+PROV.US,D,20060405,000000,23.2907,23.962,23.2907,23.6948,39277.142719752,0
+PROV.US,D,20060406,000000,23.4762,23.7229,23.4762,23.7093,45682.993939615,0
+PROV.US,D,20060407,000000,23.8249,23.8249,23.586,23.6754,16818.061582853,0
+PROV.US,D,20060410,000000,23.9124,23.9259,23.6316,23.7025,17752.741465165,0
+PROV.US,D,20060411,000000,23.6948,23.7463,23.3867,23.4937,38085.117054864,0
+PROV.US,D,20060412,000000,23.8473,23.8473,23.04,23.0604,13424.185402251,0
+PROV.US,D,20060413,000000,23.0818,23.3984,23.0235,23.0235,10492.502247155,0
+PROV.US,D,20060417,000000,23.1614,23.1614,22.4843,22.7699,20244.878023624,0
+PROV.US,D,20060418,000000,22.6933,23.1245,22.5542,22.9157,20295.317797008,0
+PROV.US,D,20060419,000000,23.1158,23.3479,23.109,23.3479,50619.915432536,0
+PROV.US,D,20060420,000000,22.43,23.1304,22.43,22.5542,53834.678948465,0
+PROV.US,D,20060421,000000,23.008,23.008,20.964,21.3079,56244.464856499,0
+PROV.US,D,20060424,000000,21.4138,21.7868,20.9707,21.2593,63804.254565427,0
+PROV.US,D,20060425,000000,20.9757,21.2526,20.9563,21.0913,40214.910751457,0
+PROV.US,D,20060426,000000,21.0913,21.2739,21.0125,21.0125,26847.341421372,0
+PROV.US,D,20060427,000000,20.929,21.0426,20.7814,20.8348,27782.021303685,0
+PROV.US,D,20060428,000000,20.6746,20.7814,20.4298,20.7814,28835.080245983,0
+PROV.US,D,20060501,000000,20.6823,20.8553,20.5355,20.7182,20530.017150718,0
+PROV.US,D,20060502,000000,20.5258,21.1155,20.4559,21.0369,22409.670746646,0
+PROV.US,D,20060503,000000,20.6667,21.0787,20.6599,20.86,4796.9253872012,0
+PROV.US,D,20060504,000000,20.6356,21.1456,20.421,21.1456,16686.300542174,0
+PROV.US,D,20060505,000000,21.3905,21.6848,21.3827,21.6139,12453.477110378,0
+PROV.US,D,20060508,000000,21.5149,22.4056,21.5149,21.7139,63151.625660817,0
+PROV.US,D,20060509,000000,21.6508,22.0996,21.6236,21.8227,90932.617581371,0
+PROV.US,D,20060510,000000,21.9219,22.1444,21.1068,21.4537,147681.48017173,0
+PROV.US,D,20060511,000000,21.4905,21.4905,20.6599,20.6599,19970.032727833,0
+PROV.US,D,20060512,000000,20.6978,20.6978,19.8856,20.1082,43835.251220724,0
+PROV.US,D,20060515,000000,19.9508,20.8212,19.9508,20.2402,49473.182625381,0
+PROV.US,D,20060516,000000,20.3783,21.0787,20.2995,20.4559,48302.77400623,0
+PROV.US,D,20060517,000000,20.3054,20.6356,20.1315,20.1956,35374.751272783,0
+PROV.US,D,20060518,000000,20.421,20.5258,20.2024,20.2402,35286.224323578,0
+PROV.US,D,20060519,000000,20.0868,20.3549,20.0868,20.285,39516.988989114,0
+PROV.US,D,20060522,000000,20.2646,20.5968,20.216,20.5258,9913.9889279259,0
+PROV.US,D,20060523,000000,20.6667,20.6667,20.1626,20.1626,18005.96971522,0
+PROV.US,D,20060524,000000,20.2402,20.758,19.6982,20.7047,29816.082369159,0
+PROV.US,D,20060525,000000,20.9058,21.2661,20.2927,21.0787,35028.878541002,0
+PROV.US,D,20060526,000000,20.9707,21.2837,20.9707,21.0583,11515.709078674,0
+PROV.US,D,20060530,000000,20.6667,20.726,20.4423,20.4492,13226.543841234,0
+PROV.US,D,20060531,000000,20.2082,20.4715,20.0023,20.1461,30940.168747448,0
+PROV.US,D,20060601,000000,20.3258,21.1282,20.3121,20.9058,17892.737570886,0
+PROV.US,D,20060602,000000,21.0913,21.1456,20.421,20.9757,29907.697467756,0
+PROV.US,D,20060605,000000,20.8212,20.9921,20.0237,20.0237,23932.128396361,0
+PROV.US,D,20060606,000000,20.0237,20.4365,19.9217,20.2325,22534.226105412,0
+PROV.US,D,20060607,000000,20.421,20.5599,20.1693,20.2694,8462.558714202,0
+PROV.US,D,20060608,000000,19.9431,20.3482,19.9431,20.249,39218.467881326,0
+PROV.US,D,20060609,000000,20.5522,20.8824,20.4365,20.5211,16271.459140663,0
+PROV.US,D,20060612,000000,20.7513,20.9494,20.2248,20.5686,17250.402497579,0
+PROV.US,D,20060613,000000,20.6221,21.0854,20.5686,20.5686,21512.048657024,0
+PROV.US,D,20060614,000000,20.5151,20.964,20.2927,20.6356,19650.92395744,0
+PROV.US,D,20060615,000000,20.8737,21.1456,20.7182,21.066,31218.102192629,0
+PROV.US,D,20060616,000000,20.9058,21.0718,20.0683,20.3209,99496.055842343,0
+PROV.US,D,20060619,000000,20.4715,20.4715,20.0819,20.2402,55409.635137825,0
+PROV.US,D,20060620,000000,20.4365,20.4997,20.3121,20.3482,32524.389384981,0
+PROV.US,D,20060621,000000,20.385,20.6221,20.385,20.5997,23770.515244904,0
+PROV.US,D,20060622,000000,20.385,20.4997,20.2024,20.3121,39489.195644595,0
+PROV.US,D,20060623,000000,20.2082,20.2995,19.5836,19.7274,29434.181227819,0
+PROV.US,D,20060626,000000,19.6914,20.5258,19.6914,20.216,34338.16246057,0
+PROV.US,D,20060627,000000,20.2024,20.421,20.2024,20.2402,15360.455070347,0
+PROV.US,D,20060628,000000,20.2024,20.3783,20.2024,20.2927,20188.261951457,0
+PROV.US,D,20060629,000000,20.4015,20.7649,20.0178,20.7649,37899.828091411,0
+PROV.US,D,20060630,000000,20.8289,21.9695,20.7105,21.6848,827506.68708489,0
+PROV.US,D,20060703,000000,21.6702,21.6702,21.1224,21.2837,12965.080526137,0
+PROV.US,D,20060705,000000,21.6848,21.7607,21.2389,21.7607,16874.677655019,0
+PROV.US,D,20060706,000000,21.6567,21.8675,21.6567,21.8227,42432.202014124,0
+PROV.US,D,20060707,000000,21.7664,21.815,21.4701,21.7518,16280.723588835,0
+PROV.US,D,20060710,000000,21.6791,21.9219,21.6791,21.9219,40549.460268805,0
+PROV.US,D,20060711,000000,21.7946,22.0123,21.646,22.0123,27725.405231519,0
+PROV.US,D,20060712,000000,21.9772,22.0394,21.8675,22.0267,3687.2503727371,0
+PROV.US,D,20060713,000000,22.0336,22.0336,21.7139,22.0336,5257.0596464456,0
+PROV.US,D,20060714,000000,21.8597,22.0618,21.7236,22.0618,36547.218658196,0
+PROV.US,D,20060717,000000,21.9695,21.9695,21.4614,21.6906,23066.417183778,0
+PROV.US,D,20060718,000000,21.6139,21.6791,21.2146,21.2982,7678.1687689129,0
+PROV.US,D,20060719,000000,21.3905,21.7518,21.2661,21.2661,18232.434003886,0
+PROV.US,D,20060720,000000,21.1729,21.2982,20.9844,21.0583,16738.799081819,0
+PROV.US,D,20060721,000000,20.9707,22.0832,20.9707,21.6139,34129.197685119,0
+PROV.US,D,20060724,000000,21.4537,21.8831,21.0505,21.6848,26674.405055481,0
+PROV.US,D,20060725,000000,21.5343,21.7664,21.5343,21.7139,6088.8012157286,0
+PROV.US,D,20060726,000000,21.4313,21.8675,21.4313,21.6906,11341.743329653,0
+PROV.US,D,20060727,000000,21.6906,21.9112,21.5343,21.6848,9591.7920081418,0
+PROV.US,D,20060728,000000,21.5052,21.8296,21.5052,21.6906,13780.351965335,0
+PROV.US,D,20060731,000000,21.6848,22.4056,21.6848,22.2735,6076.4486181649,0
+PROV.US,D,20060801,000000,22.259,22.4522,21.6393,21.7139,9950.0173374865,0
+PROV.US,D,20060802,000000,21.7393,21.8956,21.6848,21.6848,11650.558268743,0
+PROV.US,D,20060803,000000,21.746,21.8015,21.7139,21.7314,4562.2260334926,0
+PROV.US,D,20060804,000000,21.6139,22.0453,21.6139,21.6848,9706.0535356052,0
+PROV.US,D,20060807,000000,21.7801,21.9025,21.5149,21.6848,29895.344870193,0
+PROV.US,D,20060808,000000,21.9025,21.9025,21.476,21.7236,44407.588241171,0
+PROV.US,D,20060809,000000,21.6791,21.9772,21.6236,21.6848,10003.545260262,0
+PROV.US,D,20060810,000000,21.5149,21.6848,21.5052,21.6791,87469.77273104,0
+PROV.US,D,20060811,000000,21.5206,21.7607,21.5206,21.6906,19792.978829421,0
+PROV.US,D,20060814,000000,21.6848,21.6848,21.6139,21.6508,23654.19495118,0
+PROV.US,D,20060815,000000,21.0718,21.6508,21.0718,21.6393,10627.351437225,0
+PROV.US,D,20060816,000000,21.5975,21.646,21.5888,21.5888,1105.5574819429,0
+PROV.US,D,20060817,000000,21.6508,21.7946,21.6139,21.7722,61247.266869761,0
+PROV.US,D,20060818,000000,21.8072,21.916,21.8072,21.815,13740.206023253,0
+PROV.US,D,20060821,000000,21.6303,21.7393,21.4186,21.4838,8165.066989545,0
+PROV.US,D,20060822,000000,21.5781,21.646,21.5303,21.54,10359.711823347,0
+PROV.US,D,20060823,000000,21.3992,21.6393,21.3992,21.6052,22283.056621619,0
+PROV.US,D,20060824,000000,21.646,21.7868,21.5975,21.7868,10705.584555128,0
+PROV.US,D,20060825,000000,21.8015,21.8015,21.6567,21.7946,6708.4898601696,0
+PROV.US,D,20060828,000000,21.8831,21.9772,21.6508,21.9608,6163.9461842406,0
+PROV.US,D,20060829,000000,21.7868,22.0053,21.7868,21.9112,17591.128313709,0
+PROV.US,D,20060830,000000,21.9025,21.9986,21.9025,21.9219,6889.6612911025,0
+PROV.US,D,20060831,000000,21.9986,22.3688,21.7946,22.1444,54759.064999475,0
+PROV.US,D,20060901,000000,22.394,22.7,22.2658,22.5388,5949.834493138,0
+PROV.US,D,20060905,000000,22.5465,22.5465,22.1357,22.1444,31184.132549329,0
+PROV.US,D,20060906,000000,22.0919,22.6126,22.0919,22.4522,2488.0190259368,0
+PROV.US,D,20060907,000000,22.328,22.7,22.2842,22.7,8852.6949205859,0
+PROV.US,D,20060908,000000,22.6242,22.7147,22.5542,22.7147,6367.7640440401,0
+PROV.US,D,20060911,000000,22.496,22.6845,22.4611,22.4688,4829.8656473708,0
+PROV.US,D,20060912,000000,22.3512,22.7,22.3512,22.7,5056.3299360369,0
+PROV.US,D,20060913,000000,22.6047,22.6622,22.2658,22.5611,13274.924848357,0
+PROV.US,D,20060914,000000,22.5465,22.5893,22.4056,22.5893,14660.474541742,0
+PROV.US,D,20060915,000000,22.4522,22.6709,22.4445,22.6709,8783.7262508558,0
+PROV.US,D,20060918,000000,22.4522,22.5028,22.1899,22.4056,23372.143973477,0
+PROV.US,D,20060919,000000,22.3444,22.4056,22.3444,22.4056,407.63571959907,0
+PROV.US,D,20060920,000000,22.3609,22.4056,22.328,22.328,5037.8010396915,0
+PROV.US,D,20060921,000000,22.1608,22.3076,21.9219,21.9219,4673.3994115651,0
+PROV.US,D,20060922,000000,21.7722,21.9548,21.7139,21.7236,14268.279569097,0
+PROV.US,D,20060925,000000,21.7722,21.9025,21.7607,21.7607,83062.983550223,0
+PROV.US,D,20060926,000000,21.8296,21.8296,21.7722,21.7946,51157.253426554,0
+PROV.US,D,20060927,000000,21.7236,21.8296,21.7139,21.7236,32840.410005983,0
+PROV.US,D,20060929,000000,21.7072,21.8597,21.6508,21.7868,26956.456033184,0
+PROV.US,D,20061002,000000,21.6508,21.7607,21.5644,21.5644,4980.1555843947,0
+PROV.US,D,20061003,000000,21.9297,21.9297,21.3245,21.3245,29716.23220552,0
+PROV.US,D,20061004,000000,21.3992,21.5343,21.2982,21.3614,4608.5482743561,0
+PROV.US,D,20061005,000000,21.4313,21.4701,21.2011,21.2457,8836.2247905011,0
+PROV.US,D,20061006,000000,21.2146,21.3079,21.1068,21.1729,30270.040329621,0
+PROV.US,D,20061009,000000,21.066,21.1534,21.0426,21.1534,44547.584346892,0
+PROV.US,D,20061010,000000,21.1068,21.1068,21.0991,21.1068,6227.7679383191,0
+PROV.US,D,20061011,000000,20.9222,20.964,20.9222,20.964,35866.796409066,0
+PROV.US,D,20061012,000000,21.0854,21.1068,20.8737,21.0426,15191.636236977,0
+PROV.US,D,20061013,000000,21.0991,21.1068,21.0204,21.0991,11627.911839877,0
+PROV.US,D,20061016,000000,21.0718,21.0718,20.964,21.0718,14802.529413723,0
+PROV.US,D,20061017,000000,20.86,20.8737,20.8289,20.8737,8032.2765657363,0
+PROV.US,D,20061018,000000,20.8737,21.0369,20.8737,21,11260.422062359,0
+PROV.US,D,20061019,000000,21.0204,21.5206,21.0204,21.0991,13637.267710224,0
+PROV.US,D,20061020,000000,20.9707,21.4313,20.9707,21.4313,6374.9697259521,0
+PROV.US,D,20061023,000000,21.4905,21.4905,21.1593,21.4138,3683.1328402158,0
+PROV.US,D,20061024,000000,21.2146,21.6139,21.2146,21.54,16986.880416222,0
+PROV.US,D,20061025,000000,21.4537,21.6906,21.4537,21.6848,101218.21381934,0
+PROV.US,D,20061026,000000,21.7664,21.7868,21.6848,21.6848,1870.3891477563,0
+PROV.US,D,20061027,000000,21.7664,21.7722,21.6139,21.6702,6734.2244384271,0
+PROV.US,D,20061030,000000,21.5343,21.6052,21.5343,21.5888,2353.1698358674,0
+PROV.US,D,20061031,000000,21.5052,21.8908,21.5052,21.8831,21779.688270902,0
+PROV.US,D,20061101,000000,22.0394,22.1608,21.7801,21.7801,25143.712340725,0
+PROV.US,D,20061102,000000,21.5818,21.6139,21.1379,21.3147,43973.188560184,0
+PROV.US,D,20061103,000000,21.3147,21.4701,21.2011,21.4186,5804.6914717656,0
+PROV.US,D,20061106,000000,21.5644,21.6848,21.4313,21.646,12130.250807464,0
+PROV.US,D,20061107,000000,21.4614,21.6139,21.4614,21.5206,3841.6578422822,0
+PROV.US,D,20061108,000000,21.6702,21.7236,21.3992,21.4701,10518.236825413,0
+PROV.US,D,20061109,000000,21.4614,21.7072,21.4614,21.5781,13966.67031192,0
+PROV.US,D,20061110,000000,21.5975,21.7139,21.4537,21.5888,11148.219301157,0
+PROV.US,D,20061113,000000,21.5557,21.9025,21.5557,21.7607,8438.882902205,0
+PROV.US,D,20061114,000000,21.8831,22.0123,21.8072,21.9548,5633.8138721356,0
+PROV.US,D,20061115,000000,22.1899,22.1899,21.9219,22.0053,16019.260273739,0
+PROV.US,D,20061116,000000,22.1996,22.2288,21.7607,21.8742,6538.64164367,0
+PROV.US,D,20061117,000000,21.8296,21.8296,21.5149,21.5303,29920.05006532,0
+PROV.US,D,20061120,000000,21.2982,21.7946,21.2146,21.4255,14522.537202282,0
+PROV.US,D,20061121,000000,21.5052,22.1444,21.5052,21.7946,8574.7614754047,0
+PROV.US,D,20061122,000000,21.8015,21.815,21.6848,21.7946,72208.138441202,0
+PROV.US,D,20061124,000000,21.8072,22.2842,21.8072,22.2842,5118.092923855,0
+PROV.US,D,20061127,000000,22.1608,22.1608,22.0453,22.1357,7317.8846733076,0
+PROV.US,D,20061128,000000,22.2775,22.2775,21.9841,22.0267,14154.018041635,0
+PROV.US,D,20061129,000000,21.8742,21.9695,21.8296,21.8471,66431.240313955,0
+PROV.US,D,20061130,000000,21.8471,22.3989,21.8471,22.0453,11481.739435374,0
+PROV.US,D,20061201,000000,21.746,21.746,21.3245,21.476,5156.1800996761,0
+PROV.US,D,20061204,000000,21.7801,21.9841,21.6644,21.9548,9763.698990902,0
+PROV.US,D,20061205,000000,21.8015,22.5766,21.8015,22.4766,12372.155843084,0
+PROV.US,D,20061206,000000,22.4766,22.6933,22.43,22.5699,7205.6819121048,0
+PROV.US,D,20061207,000000,22.6047,22.869,22.6047,22.7341,18456.839526291,0
+PROV.US,D,20061208,000000,22.8574,22.9662,22.8574,22.9584,1875.5360634078,0
+PROV.US,D,20061211,000000,22.9584,23.2616,22.9497,23.2372,15319.279745135,0
+PROV.US,D,20061212,000000,23.2372,23.653,23.1906,23.586,8550.0562802775,0
+PROV.US,D,20061213,000000,23.6161,23.7093,23.4568,23.6375,5622.4906577024,0
+PROV.US,D,20061214,000000,23.4568,23.5597,23.3412,23.4509,11419.976447556,0
+PROV.US,D,20061215,000000,23.3412,23.4432,23.1683,23.2285,11434.387811379,0
+PROV.US,D,20061218,000000,23.2372,23.2907,23.2285,23.2285,6086.742449468,0
+PROV.US,D,20061219,000000,23.0663,23.2148,23.0663,23.1031,5729.5465032536,0
+PROV.US,D,20061220,000000,22.9584,22.9584,22.6622,22.6622,5135.5924370702,0
+PROV.US,D,20061221,000000,22.5834,22.6388,22.5388,22.5388,695.86299608326,0
+PROV.US,D,20061222,000000,22.4134,22.4134,22.1996,22.328,3992.9771624363,0
+PROV.US,D,20061226,000000,22.3765,22.3765,22.2658,22.3133,1938.3284343562,0
+PROV.US,D,20061227,000000,22.4056,22.4056,22.0919,22.3133,3183.88202202,0
+PROV.US,D,20061228,000000,22.1685,22.4056,22.1685,22.2367,2809.1865625905,0
+PROV.US,D,20061229,000000,22.3989,22.4056,21.8471,21.9909,7439.351882683,0
+PROV.US,D,20070103,000000,21.916,22.0336,21.7393,21.7607,5359.9979594756,0
+PROV.US,D,20070104,000000,21.8908,22.0453,21.8675,21.8675,9780.1691209868,0
+PROV.US,D,20070105,000000,22.0053,22.0053,21.5149,21.6995,6070.2723193831,0
+PROV.US,D,20070108,000000,21.5781,21.6567,21.5149,21.5149,3483.4325129376,0
+PROV.US,D,20070109,000000,21.5721,21.6393,21.3536,21.3536,5841.7492644564,0
+PROV.US,D,20070110,000000,21.3992,21.54,21.3992,21.54,3710.926184734,0
+PROV.US,D,20070111,000000,21.4255,21.5149,21.4255,21.4838,2879.184615451,0
+PROV.US,D,20070112,000000,21.4614,21.5975,21.3312,21.5557,4287.3807377024,0
+PROV.US,D,20070116,000000,21.5557,21.6052,21.3312,21.4313,15130.90263229,0
+PROV.US,D,20070117,000000,21.4537,21.5303,21.1068,21.2011,16253.959627448,0
+PROV.US,D,20070118,000000,21.1933,21.1933,21.0854,21.0854,6637.4624241788,0
+PROV.US,D,20070119,000000,21.0718,21.1817,20.9757,21.1068,17989.499585134,0
+PROV.US,D,20070122,000000,21.2011,21.2146,21.1379,21.1379,2218.3206457979,0
+PROV.US,D,20070123,000000,20.8289,20.8289,20.3121,20.486,13085.518352382,0
+PROV.US,D,20070124,000000,20.5522,20.7455,20.5522,20.5997,7162.4478206321,0
+PROV.US,D,20070125,000000,20.5997,20.6901,20.5258,20.6746,15827.795011503,0
+PROV.US,D,20070126,000000,20.5258,20.5997,20.421,20.5522,14666.650840523,0
+PROV.US,D,20070129,000000,20.4646,20.5258,20.3121,20.4803,19760.038569251,0
+PROV.US,D,20070130,000000,20.5997,20.6667,20.4559,20.4803,7678.1687689129,0
+PROV.US,D,20070131,000000,20.4559,20.4646,20.3927,20.4298,11378.801122344,0
+PROV.US,D,20070201,000000,20.4646,20.5599,20.421,20.4715,28721.84810165,0
+PROV.US,D,20070202,000000,20.385,20.4929,20.385,20.421,10223.833250147,0
+PROV.US,D,20070205,000000,20.3403,20.4131,20.3403,20.3783,7315.825907047,0
+PROV.US,D,20070206,000000,20.385,20.4715,20.3549,20.4646,11122.484722899,0
+PROV.US,D,20070207,000000,20.4559,20.4929,20.3549,20.4929,18600.953164533,0
+PROV.US,D,20070208,000000,20.421,20.5997,20.3482,20.4715,8082.716339121,0
+PROV.US,D,20070209,000000,20.4715,20.5211,20.3482,20.3482,5708.9588406476,0
+PROV.US,D,20070212,000000,20.3121,20.385,20.3121,20.385,12011.871747479,0
+PROV.US,D,20070213,000000,20.5151,20.5211,20.385,20.3927,6871.1323947571,0
+PROV.US,D,20070214,000000,19.9789,20.1461,19.7498,20.0237,80019.097633924,0
+PROV.US,D,20070215,000000,19.8769,20.2646,19.8769,20.2646,12451.418344117,0
+PROV.US,D,20070216,000000,20.1626,20.3209,20.1392,20.3209,3735.6313798612,0
+PROV.US,D,20070220,000000,20.1781,20.4997,20.1781,20.385,6733.1950552968,0
+PROV.US,D,20070221,000000,20.2559,20.4929,19.7137,20.0605,29244.774731843,0
+PROV.US,D,20070222,000000,20.0294,20.1907,20.0294,20.0946,7761.5488024671,0
+PROV.US,D,20070223,000000,20.0237,20.2024,20.0237,20.0237,6633.3448916576,0
+PROV.US,D,20070226,000000,20.1907,20.1907,20.0178,20.0237,9928.4002917501,0
+PROV.US,D,20070227,000000,19.8769,19.9013,19.6555,19.6749,21051.914397779,0
+PROV.US,D,20070228,000000,19.7633,19.7633,19.4592,19.6185,224281.99642992,0
+PROV.US,D,20070301,000000,19.4758,19.7498,19.4437,19.6555,51569.006678674,0
+PROV.US,D,20070302,000000,19.5457,19.6127,19.3728,19.5894,5693.5180936931,0
+PROV.US,D,20070305,000000,19.6409,19.7341,19.4155,19.5263,11086.456313339,0
+PROV.US,D,20070306,000000,19.533,19.6622,19.4514,19.5894,21716.895899954,0
+PROV.US,D,20070307,000000,19.6982,19.6982,19.5175,19.6254,28130.982184857,0
+PROV.US,D,20070308,000000,19.7274,19.8216,19.533,19.8216,13004.197085089,0
+PROV.US,D,20070309,000000,19.7983,20.1315,19.7906,20.1315,8830.0484917193,0
+PROV.US,D,20070312,000000,20.2325,20.3927,20.2325,20.2559,12628.472242528,0
+PROV.US,D,20070313,000000,20.2559,20.3258,20.012,20.012,10645.88033357,0
+PROV.US,D,20070314,000000,19.8634,20.0382,19.771,19.9217,4836.0419461526,0
+PROV.US,D,20070315,000000,20.0023,20.0868,19.8575,19.8945,109184.60986474,0
+PROV.US,D,20070316,000000,19.9732,20.0178,19.9575,20.0178,3871.5099530609,0
+PROV.US,D,20070319,000000,20.0237,20.1558,19.9431,20.1558,5432.0547785967,0
+PROV.US,D,20070320,000000,20.1023,20.2402,20.0819,20.2325,6088.8012157286,0
+PROV.US,D,20070321,000000,20.2995,20.6667,20.285,20.6221,36059.291054433,0
+PROV.US,D,20070322,000000,20.4997,20.6667,20.4997,20.6599,13839.026803763,0
+PROV.US,D,20070323,000000,20.5211,20.7727,20.4074,20.4929,67677.823284748,0
+PROV.US,D,20070326,000000,20.5599,20.5686,20.3927,20.3927,1524.5164159753,0
+PROV.US,D,20070327,000000,20.5211,20.5968,20.4298,20.5968,1794.2147961141,0
+PROV.US,D,20070328,000000,20.6356,20.6356,20.1392,20.1392,2077.2951569468,0
+PROV.US,D,20070329,000000,20.1315,20.2402,20.0946,20.1169,1938.3284343562,0
+PROV.US,D,20070330,000000,20.1461,20.1781,19.8856,19.8856,4305.9096340478,0
+PROV.US,D,20070402,000000,20.0732,20.0732,19.5175,19.7555,8887.6939470161,0
+PROV.US,D,20070403,000000,19.8381,19.8856,19.7555,19.8381,4287.3807377024,0
+PROV.US,D,20070404,000000,19.9217,19.9654,19.6681,19.6681,2764.9230879877,0
+PROV.US,D,20070405,000000,19.6185,19.8692,19.5175,19.7983,15634.270983006,0
+PROV.US,D,20070409,000000,19.7836,19.7983,19.5175,19.7419,11630.999989268,0
+PROV.US,D,20070410,000000,19.7906,19.9167,19.7906,19.9167,4553.9909684502,0
+PROV.US,D,20070411,000000,19.6409,19.6477,19.5263,19.6331,21773.51197212,0
+PROV.US,D,20070412,000000,19.5175,19.6982,19.1639,19.1979,19916.504805058,0
+PROV.US,D,20070413,000000,19.1571,19.192,19.025,19.1143,6252.4731334464,0
+PROV.US,D,20070416,000000,19.2591,19.3942,19.128,19.328,15250.311075404,0
+PROV.US,D,20070417,000000,19.1571,19.229,19.1143,19.1698,8019.9239681726,0
+PROV.US,D,20070418,000000,19.0823,19.1852,19.0823,19.128,6190.7101456283,0
+PROV.US,D,20070419,000000,19.091,19.192,19.0823,19.128,4562.2260334926,0
+PROV.US,D,20070420,000000,19.091,19.328,19.0823,19.328,4562.2260334926,0
+PROV.US,D,20070423,000000,19.192,19.2426,19.091,19.2348,4216.3533017116,0
+PROV.US,D,20070424,000000,19.0619,19.1494,19.0483,19.0541,11372.624823562,0
+PROV.US,D,20070425,000000,19.0483,19.0483,18.7287,18.7287,22099.826424426,0
+PROV.US,D,20070426,000000,18.7569,18.7957,18.1857,18.1857,42866.601695111,0
+PROV.US,D,20070427,000000,18.5412,18.5412,17.8913,17.934,22968.625786399,0
+PROV.US,D,20070430,000000,18.0283,18.0283,17.7096,17.7524,51071.814626739,0
+PROV.US,D,20070501,000000,17.7096,17.8621,17.6805,17.7524,7196.4174639321,0
+PROV.US,D,20070502,000000,17.6241,18.0642,17.6241,18.0341,17654.950067787,0
+PROV.US,D,20070503,000000,17.8184,17.9418,17.7524,17.7524,4619.8714887894,0
+PROV.US,D,20070504,000000,17.8621,18.0487,17.8544,17.9554,7050.2450594294,0
+PROV.US,D,20070507,000000,17.9641,18.0001,17.7835,18.0001,40905.626831888,0
+PROV.US,D,20070508,000000,17.8913,17.9933,17.8913,17.9477,2680.513671303,0
+PROV.US,D,20070509,000000,17.7971,17.9933,17.7971,17.934,2077.2951569468,0
+PROV.US,D,20070510,000000,17.9126,17.9282,17.4435,17.5726,14857.08671963,0
+PROV.US,D,20070511,000000,17.6805,17.8126,17.3774,17.7757,1938.3284343562,0
+PROV.US,D,20070514,000000,17.6542,17.8253,17.5853,17.8253,38666.718523484,0
+PROV.US,D,20070515,000000,17.6465,17.7164,17.5328,17.5581,19988.561624179,0
+PROV.US,D,20070516,000000,17.5853,17.5853,16.8673,17.3774,45645.936146924,0
+PROV.US,D,20070517,000000,17.393,17.4308,17.1453,17.1453,8981.3678118735,0
+PROV.US,D,20070518,000000,17.051,17.355,17.051,17.355,15974.996799137,0
+PROV.US,D,20070521,000000,17.5251,17.5328,17.3473,17.4172,6638.4918073091,0
+PROV.US,D,20070522,000000,17.3386,17.3629,17.1675,17.3473,11048.369137517,0
+PROV.US,D,20070523,000000,17.3473,17.3629,17.3085,17.3327,9631.9379502235,0
+PROV.US,D,20070524,000000,17.051,17.3774,17.051,17.3085,12828.172569808,0
+PROV.US,D,20070525,000000,17.3629,17.8126,17.3629,17.5163,20717.364880431,0
+PROV.US,D,20070529,000000,17.5999,17.9933,17.5999,17.8544,11980.99025357,0
+PROV.US,D,20070530,000000,17.9855,17.9855,17.6805,17.733,18674.039366785,0
+PROV.US,D,20070531,000000,17.5542,17.9477,17.5163,17.9477,7957.1315972243,0
+PROV.US,D,20070601,000000,18.07,18.2167,17.8913,18.0487,12659.353736438,0
+PROV.US,D,20070604,000000,18.1303,18.1303,17.934,17.9641,7258.1804517502,0
+PROV.US,D,20070605,000000,17.9126,18.0283,17.8544,18.0283,20376.639064302,0
+PROV.US,D,20070606,000000,18.1497,18.1497,18.0487,18.0788,6044.5377411256,0
+PROV.US,D,20070607,000000,18.1089,18.3168,17.9282,17.9282,5809.8383874171,0
+PROV.US,D,20070608,000000,18.0642,18.2391,18.0642,18.2391,3137.5597811565,0
+PROV.US,D,20070611,000000,18.2944,18.3635,17.8253,18.0283,12221.86590606,0
+PROV.US,D,20070612,000000,18.0642,18.172,17.9641,18.0283,7025.5398643022,0
+PROV.US,D,20070613,000000,17.9641,18.0079,17.8379,17.9418,27526.73428737,0
+PROV.US,D,20070614,000000,18.07,18.07,17.9001,17.9418,7245.8278541865,0
+PROV.US,D,20070615,000000,17.8544,17.8835,17.8253,17.8253,5416.6140316422,0
+PROV.US,D,20070618,000000,17.7835,18.0283,17.6154,17.934,23900.217519321,0
+PROV.US,D,20070619,000000,17.7611,17.9418,17.6465,17.9418,9163.5686259367,0
+PROV.US,D,20070620,000000,17.9001,17.9001,17.733,17.8544,3735.6313798612,0
+PROV.US,D,20070621,000000,17.5853,17.7039,17.5474,17.7039,2216.2618795374,0
+PROV.US,D,20070622,000000,17.6076,17.7039,17.493,17.5775,3414.4638432073,0
+PROV.US,D,20070625,000000,17.493,17.9195,17.493,17.6154,10453.385688204,0
+PROV.US,D,20070626,000000,17.8699,17.9001,17.4561,17.5163,15638.388515528,0
+PROV.US,D,20070627,000000,17.5251,17.5581,17.4639,17.5581,1796.2735623747,0
+PROV.US,D,20070628,000000,17.6892,17.833,17.5328,17.833,1728.3342757749,0
+PROV.US,D,20070629,000000,17.97,18.07,17.97,18.07,2915.2130250115,0
+PROV.US,D,20070702,000000,17.8621,18.0642,17.8476,18.0205,5949.834493138,0
+PROV.US,D,20070703,000000,17.8777,18.0001,17.8777,17.9641,1662.4537554356,0
+PROV.US,D,20070705,000000,17.8476,18.0341,17.7902,17.9049,4845.3063943254,0
+PROV.US,D,20070706,000000,17.8126,17.8126,17.7096,17.7096,1524.5164159753,0
+PROV.US,D,20070709,000000,17.5542,17.7164,17.3473,17.3473,3635.781216222,0
+PROV.US,D,20070710,000000,17.3473,17.3774,17.1977,17.2065,6680.6965156515,0
+PROV.US,D,20070711,000000,17.0044,17.1054,17.0044,17.0044,9547.5285335388,0
+PROV.US,D,20070712,000000,17.0044,17.0831,17.0044,17.0092,8663.2884246106,0
+PROV.US,D,20070713,000000,17.2239,17.2394,17.2065,17.2316,4425.3180771627,0
+PROV.US,D,20070716,000000,17.3142,17.3142,17.0044,17.0044,8298.8867964841,0
+PROV.US,D,20070717,000000,17.0607,17.1249,17.0607,17.1249,3749.0133605551,0
+PROV.US,D,20070718,000000,17.0219,17.0908,17.0044,17.0044,9744.1407114263,0
+PROV.US,D,20070719,000000,17.0044,17.0092,16.813,16.8285,16374.397453693,0
+PROV.US,D,20070720,000000,16.9597,16.9597,16.7051,16.7362,4513.8450263685,0
+PROV.US,D,20070723,000000,16.7643,16.7643,16.3389,16.3787,10396.769616037,0
+PROV.US,D,20070724,000000,16.1932,16.1932,15.8678,15.8765,4039.2994032999,0
+PROV.US,D,20070725,000000,15.8153,15.8833,14.8039,14.8039,19277.257881141,0
+PROV.US,D,20070726,000000,14.8039,14.8109,14.1619,14.4028,31314.864206876,0
+PROV.US,D,20070727,000000,14.2483,14.2483,14.0628,14.0764,7718.3147109945,0
+PROV.US,D,20070730,000000,14.0229,14.2483,13.988,14.1774,5198.3848080185,0
+PROV.US,D,20070731,000000,14.0968,14.0968,13.9141,13.9219,14077.843689992,0
+PROV.US,D,20070801,000000,13.885,13.8997,13.7684,13.8238,17087.759962992,0
+PROV.US,D,20070802,000000,13.7462,13.8452,13.7462,13.8151,8314.3275434386,0
+PROV.US,D,20070803,000000,13.8092,13.8151,13.6606,13.6693,20053.412761387,0
+PROV.US,D,20070806,000000,13.646,13.7374,13.5917,13.6606,22401.435681604,0
+PROV.US,D,20070807,000000,13.6315,13.6539,13.3721,13.3721,17980.235136962,0
+PROV.US,D,20070808,000000,13.5158,13.5713,13.4459,13.5246,5050.1536372552,0
+PROV.US,D,20070809,000000,13.8579,13.9997,13.3721,13.3856,19717.83386091,0
+PROV.US,D,20070810,000000,13.4605,13.4605,13.1565,13.1565,21051.914397779,0
+PROV.US,D,20070813,000000,13.1642,13.2468,13.1565,13.1983,37342.931817919,0
+PROV.US,D,20070814,000000,13.2284,13.41,13.0903,13.41,13958.435246877,0
+PROV.US,D,20070815,000000,13.2381,13.2381,13.0272,13.0602,14751.060257209,0
+PROV.US,D,20070816,000000,12.966,13.3458,12.832,13.0486,16158.22699633,0
+PROV.US,D,20070817,000000,13.5246,13.5246,12.8728,12.9893,7611.2588654433,0
+PROV.US,D,20070820,000000,12.832,13.4459,12.6561,13.4236,9438.413921727,0
+PROV.US,D,20070821,000000,13.1769,15.8833,13.1301,14.7992,57010.325905442,0
+PROV.US,D,20070822,000000,14.7399,15.723,14.2027,14.9254,33335.543291657,0
+PROV.US,D,20070823,000000,14.9768,15.484,14.9634,15.3179,9272.6832377486,0
+PROV.US,D,20070824,000000,15.2518,15.3227,15.2518,15.3043,4971.9205193523,0
+PROV.US,D,20070827,000000,14.9196,16.5108,14.9196,16.4807,37419.106169559,0
+PROV.US,D,20070828,000000,16.6041,17.1112,16.1204,16.472,30691.058029915,0
+PROV.US,D,20070829,000000,16.4244,16.9898,16.3953,16.7439,21878.509051411,0
+PROV.US,D,20070830,000000,16.7207,16.9898,16.3856,16.3856,12730.381172429,0
+PROV.US,D,20070831,000000,16.3787,16.9674,16.3088,16.7819,21222.79199741,0
+PROV.US,D,20070904,000000,16.9441,17.6542,16.5895,17.3007,38651.27777653,0
+PROV.US,D,20070905,000000,17.5581,17.7388,17.051,17.1161,96785.690060261,0
+PROV.US,D,20070906,000000,16.8927,17.3473,16.6964,16.9344,20711.18858165,0
+PROV.US,D,20070907,000000,17.2394,17.3327,16.3642,17.0607,32529.536300631,0
+PROV.US,D,20070910,000000,17.2394,17.5639,16.6118,16.675,34401.984214649,0
+PROV.US,D,20070911,000000,16.6188,17.1675,15.8619,15.8765,32751.883056777,0
+PROV.US,D,20070912,000000,15.9095,16.3,15.3227,16.3,61383.14544296,0
+PROV.US,D,20070913,000000,16.4807,16.7722,15.7075,15.8085,56164.172972335,0
+PROV.US,D,20070914,000000,16.0465,16.8285,15.3811,16.7954,109831.06247057,0
+PROV.US,D,20070917,000000,16.6041,16.8752,15.9387,16.7819,43922.7487868,0
+PROV.US,D,20070918,000000,16.7722,16.8829,16.54,16.6332,55603.159166321,0
+PROV.US,D,20070919,000000,16.7722,17.0219,16.1204,16.7954,11466.29868842,0
+PROV.US,D,20070920,000000,16.8509,16.9597,16.3331,16.6265,25853.986700632,0
+PROV.US,D,20070921,000000,16.5575,16.9519,16.2777,16.3583,42212.943407371,0
+PROV.US,D,20070924,000000,16.2234,16.8509,16.2234,16.3729,15489.127961634,0
+PROV.US,D,20070925,000000,16.4594,17.1316,16.1766,16.8752,55111.114030038,0
+PROV.US,D,20070926,000000,16.8596,17.5639,16.6897,17.3841,35240.931465844,0
+PROV.US,D,20070927,000000,16.8441,17.252,16.6188,16.6964,17252.46126384,0
+PROV.US,D,20070928,000000,16.5108,16.5108,15.8308,16.1028,6646.7268723515,0
+PROV.US,D,20071001,000000,15.8308,16.6188,15.6638,15.961,34878.588603978,0
+PROV.US,D,20071002,000000,16.2719,16.5974,14.9701,15.2314,56608.866484626,0
+PROV.US,D,20071003,000000,15.4909,15.6143,15.1072,15.4909,21279.408069576,0
+PROV.US,D,20071004,000000,15.4909,16.0388,15.4909,15.961,5433.084161727,0
+PROV.US,D,20071005,000000,15.9542,18.1944,15.9542,16.9121,68911.024274849,0
+PROV.US,D,20071008,000000,16.6489,17.3191,16.3583,17.2065,17878.326207062,0
+PROV.US,D,20071009,000000,17.1249,17.1316,16.6702,16.675,5715.1351394294,0
+PROV.US,D,20071010,000000,16.8596,16.9898,16.5225,16.778,18047.145040432,0
+PROV.US,D,20071011,000000,16.5031,16.9276,16.3583,16.3583,13991.375507048,0
+PROV.US,D,20071012,000000,16.1932,16.7954,16.1766,16.199,12079.811034079,0
+PROV.US,D,20071015,000000,16.0465,16.4409,15.9387,16.2495,17953.471175574,0
+PROV.US,D,20071016,000000,16.0057,16.3,15.8833,15.9387,10325.742180046,0
+PROV.US,D,20071017,000000,15.8619,16.1552,15.5762,16.0134,15422.218058165,0
+PROV.US,D,20071018,000000,15.792,15.792,15.5762,15.6638,13559.034592321,0
+PROV.US,D,20071019,000000,15.7599,15.7599,14.7021,14.9701,28833.021479723,0
+PROV.US,D,20071022,000000,14.9768,14.9768,14.3115,14.5815,26149.419659028,0
+PROV.US,D,20071023,000000,14.3465,14.53,14.2182,14.3057,14940.466753185,0
+PROV.US,D,20071024,000000,14.1891,14.3115,13.9452,14.3115,16346.604109174,0
+PROV.US,D,20071025,000000,14.5359,14.5359,14.2483,14.3406,13004.197085089,0
+PROV.US,D,20071026,000000,13.953,14.632,13.953,14.3465,23174.50241246,0
+PROV.US,D,20071029,000000,14.3553,14.3553,14.1891,14.2483,31225.307874542,0
+PROV.US,D,20071030,000000,14.3261,14.3961,14.256,14.363,5949.834493138,0
+PROV.US,D,20071031,000000,14.4281,14.8263,14.3553,14.6884,13839.026803763,0
+PROV.US,D,20071101,000000,14.4494,14.465,14.2988,14.3406,10851.75695963,0
+PROV.US,D,20071102,000000,14.2784,14.4583,14.0968,14.0968,62049.156328265,0
+PROV.US,D,20071105,000000,14.089,14.089,13.9141,13.9617,10792.052738073,0
+PROV.US,D,20071106,000000,13.9617,14.089,13.953,14.0375,9027.690052737,0
+PROV.US,D,20071107,000000,14.0375,14.1239,13.9812,14.0764,13274.924848357,0
+PROV.US,D,20071108,000000,14.0152,14.3784,13.7412,13.7462,18819.182388158,0
+PROV.US,D,20071109,000000,13.7606,13.9141,13.5839,13.7072,13757.705536468,0
+PROV.US,D,20071112,000000,13.8375,14.8467,13.8238,14.7768,17982.293903223,0
+PROV.US,D,20071113,000000,14.4281,14.6409,13.8238,13.8238,21853.803856283,0
+PROV.US,D,20071114,000000,14.3717,14.4583,13.6771,13.6771,25831.340271766,0
+PROV.US,D,20071115,000000,13.9141,14.3553,13.9141,14.0968,32332.924122745,0
+PROV.US,D,20071116,000000,13.9219,14.2396,13.8375,13.9375,6336.882550131,0
+PROV.US,D,20071119,000000,13.7218,14.1891,13.7218,13.988,2485.9602596761,0
+PROV.US,D,20071120,000000,13.5547,13.9686,13.5547,13.6237,8589.1728392289,0
+PROV.US,D,20071121,000000,13.2381,13.885,13.2381,13.3721,5937.4818955744,0
+PROV.US,D,20071123,000000,13.8783,13.953,13.3234,13.3234,2353.1698358674,0
+PROV.US,D,20071126,000000,13.5246,13.5246,13.2127,13.2127,3871.5099530609,0
+PROV.US,D,20071127,000000,13.5984,13.5984,13.105,13.1214,53254.106862976,0
+PROV.US,D,20071128,000000,13.0962,13.2595,13.034,13.1913,29659.616133353,0
+PROV.US,D,20071129,000000,12.7571,13.1769,12.4677,13.1769,4011.5060587817,0
+PROV.US,D,20071130,000000,13.206,13.3721,13.1913,13.1983,13311.982641049,0
+PROV.US,D,20071203,000000,13.2642,13.5839,13.1913,13.4809,15771.178939337,0
+PROV.US,D,20071204,000000,13.4964,13.4964,13.2642,13.2846,3454.6097852891,0
+PROV.US,D,20071205,000000,13.3157,13.3721,13.1913,13.1913,10787.935205552,0
+PROV.US,D,20071206,000000,13.3234,13.3721,13.2468,13.3672,5431.0253954664,0
+PROV.US,D,20071207,000000,13.3615,13.3779,13.1913,13.2779,20974.710663006,0
+PROV.US,D,20071210,000000,13.41,13.4809,13.2205,13.2642,3693.4266715189,0
+PROV.US,D,20071211,000000,13.476,13.4809,13.206,13.3721,3722.2493991673,0
+PROV.US,D,20071212,000000,13.1983,13.3615,13.1913,13.2711,15308.985913832,0
+PROV.US,D,20071213,000000,13.1913,13.2642,13.1913,13.1913,12404.066720123,0
+PROV.US,D,20071214,000000,13.1913,13.1913,13.0127,13.0545,1513.193201542,0
+PROV.US,D,20071217,000000,13.0486,13.1565,12.7494,13.1565,2700.0719507787,0
+PROV.US,D,20071218,000000,12.6494,12.6638,12.2908,12.5464,56155.937907293,0
+PROV.US,D,20071219,000000,12.1811,12.5211,11.8236,12.0791,38739.804725737,0
+PROV.US,D,20071220,000000,12.5211,12.5211,11.7847,12.0626,37718.656660478,0
+PROV.US,D,20071221,000000,12.0363,12.0937,11.7692,11.7692,22909.950947971,0
+PROV.US,D,20071224,000000,11.7692,12.3987,11.7692,11.9547,8553.1444296684,0
+PROV.US,D,20071226,000000,11.9547,12.1957,11.878,11.9848,8882.5470313646,0
+PROV.US,D,20071227,000000,11.7692,11.9995,11.5875,11.9256,18107.878645119,0
+PROV.US,D,20071228,000000,11.8479,11.9343,11.8479,11.8634,15493.245494155,0
+PROV.US,D,20071231,000000,11.8557,11.8993,11.7614,11.8993,16495.864663068,0
+PROV.US,D,20080102,000000,11.8702,11.9625,11.5739,11.7177,60989.921087186,0
+PROV.US,D,20080103,000000,11.7303,11.7614,11.4292,11.4447,25270.326465752,0
+PROV.US,D,20080104,000000,11.3787,11.4292,10.653,10.6987,42885.130591457,0
+PROV.US,D,20080107,000000,10.5821,10.5821,9.74468,9.75827,65491.41351599,0
+PROV.US,D,20080108,000000,9.75827,9.93119,9.43283,9.74953,45069.481593954,0
+PROV.US,D,20080109,000000,9.75827,9.83795,9.61547,9.76507,26007.364787047,0
+PROV.US,D,20080110,000000,9.70969,9.73107,9.61547,9.73107,20060.618443299,0
+PROV.US,D,20080111,000000,9.72427,9.8302,9.69318,9.72427,28320.388680833,0
+PROV.US,D,20080114,000000,9.50084,9.86031,9.38426,9.57855,51312.690279228,0
+PROV.US,D,20080115,000000,9.51249,9.54067,9.39883,9.5193,20413.696856993,0
+PROV.US,D,20080116,000000,9.62324,9.99139,9.44157,9.46976,43103.359815081,0
+PROV.US,D,20080117,000000,9.45227,9.77381,9.07272,9.21542,24798.868992073,0
+PROV.US,D,20080118,000000,9.18648,10.0575,9.04347,9.04998,16166.462061372,0
+PROV.US,D,20080122,000000,8.85716,10.1419,8.675,9.21542,14129.312846507,0
+PROV.US,D,20080123,000000,9.21542,9.44157,8.97995,9.12177,12881.700492583,0
+PROV.US,D,20080124,000000,9.52803,10.3033,9.52803,10.279,9549.5872997994,0
+PROV.US,D,20080125,000000,10.1187,10.4528,9.86031,10.4324,11339.684563392,0
+PROV.US,D,20080128,000000,10.0098,10.7666,10.0098,10.5617,17034.232040216,0
+PROV.US,D,20080129,000000,10.8007,10.8142,9.76507,10.2586,30838.259817547,0
+PROV.US,D,20080130,000000,10.3888,11.2407,10.2071,11.0484,26183.389302328,0
+PROV.US,D,20080131,000000,11.0659,11.8236,10.4169,11.6429,28642.585600617,0
+PROV.US,D,20080201,000000,11.8479,11.8935,10.4082,10.8774,8858.8712193677,0
+PROV.US,D,20080204,000000,10.7413,11.6245,10.1275,11.0813,33000.99377431,0
+PROV.US,D,20080205,000000,11.2776,11.6245,10.7666,11.2543,13209.044328019,0
+PROV.US,D,20080206,000000,11.2057,11.9625,10.6258,11.3359,13381.980693909,0
+PROV.US,D,20080207,000000,11.3427,11.6429,10.7084,11.2057,18190.229295543,0
+PROV.US,D,20080208,000000,10.9746,11.9702,10.7472,11.7692,38854.066253199,0
+PROV.US,D,20080211,000000,11.8557,11.9207,11.6837,11.9207,11064.839267602,0
+PROV.US,D,20080212,000000,11.4943,12.2005,11.4943,12.2005,23945.510377054,0
+PROV.US,D,20080213,000000,12.2151,12.999,12.2151,12.6202,42669.989517224,0
+PROV.US,D,20080214,000000,12.4764,12.9475,12.4677,12.8029,24345.940414741,0
+PROV.US,D,20080215,000000,12.5279,13.2993,12.1529,12.3093,50848.438487463,0
+PROV.US,D,20080219,000000,12.2831,13.1525,12.1957,12.9475,22959.361338227,0
+PROV.US,D,20080220,000000,12.9592,13.0836,12.3987,12.5551,41791.925707078,0
+PROV.US,D,20080221,000000,12.5706,12.7951,12.3229,12.5143,8346.238420478,0
+PROV.US,D,20080222,000000,12.9408,12.9408,12.1296,12.2452,25145.771106985,0
+PROV.US,D,20080225,000000,12.2073,12.3472,11.9936,11.9936,6364.6758946491,0
+PROV.US,D,20080226,000000,12.2073,12.3229,12.1228,12.186,10084.866527556,0
+PROV.US,D,20080227,000000,12.2452,12.2627,11.9547,11.9547,18476.397805767,0
+PROV.US,D,20080228,000000,11.9781,12.2908,11.9781,12.2831,13178.16283411,0
+PROV.US,D,20080229,000000,12.2908,12.2908,11.7488,12.2151,10413.239746122,0
+PROV.US,D,20080303,000000,12.0363,12.254,11.2776,11.2776,18125.378158334,0
+PROV.US,D,20080304,000000,11.3884,11.7847,11.3048,11.5953,21583.076093015,0
+PROV.US,D,20080306,000000,11.4661,11.9129,11.4661,11.6361,4845.3063943254,0
+PROV.US,D,20080307,000000,11.4593,11.5001,11.3971,11.4661,5283.8236078334,0
+PROV.US,D,20080310,000000,11.4292,11.4379,11.3835,11.4205,8150.6556257209,0
+PROV.US,D,20080311,000000,11.5147,11.8993,11.4525,11.6031,8275.2109844873,0
+PROV.US,D,20080312,000000,11.6031,11.6031,11.3505,11.3583,1938.3284343562,0
+PROV.US,D,20080313,000000,11.5069,11.5827,11.5069,11.5827,2880.2139985813,0
+PROV.US,D,20080314,000000,11.5662,11.5662,11.4205,11.5593,7560.8190920585,0
+PROV.US,D,20080317,000000,11.5438,11.5438,11.4379,11.4379,283.08036083269,0
+PROV.US,D,20080318,000000,11.5662,11.5662,11.472,11.537,6988.4820716113,0
+PROV.US,D,20080319,000000,11.5662,11.5662,11.2543,11.3787,14812.823245027,0
+PROV.US,D,20080320,000000,11.5662,11.5662,10.8502,11.096,6122.7708590284,0
+PROV.US,D,20080324,000000,11.3583,11.5593,11.1815,11.5593,17642.597470224,0
+PROV.US,D,20080325,000000,11.3126,11.7488,11.3126,11.5662,18540.219559846,0
+PROV.US,D,20080326,000000,11.6759,11.6759,11.5282,11.5662,63251.475824456,0
+PROV.US,D,20080327,000000,11.6759,11.6759,11.4943,11.5662,16601.891125489,0
+PROV.US,D,20080328,000000,11.6759,11.6759,11.6031,11.6759,1246.5829707941,0
+PROV.US,D,20080331,000000,11.6759,11.6759,11.5069,11.5282,2216.2618795374,0
+PROV.US,D,20080401,000000,11.6759,11.9995,11.5662,11.6245,4875.1585051041,0
+PROV.US,D,20080402,000000,11.8391,11.9129,11.2126,11.2971,4744.4268475558,0
+PROV.US,D,20080403,000000,11.4292,11.7614,10.9668,11.6983,3942.5373890516,0
+PROV.US,D,20080404,000000,11.8838,11.8838,11.537,11.537,7031.716163084,0
+PROV.US,D,20080407,000000,11.777,11.777,11.3505,11.5662,5385.7325377332,0
+PROV.US,D,20080408,000000,11.6837,12.0363,10.9746,11.6682,5305.4406535697,0
+PROV.US,D,20080409,000000,11.5438,11.8634,11.3835,11.5827,3723.2787822976,0
+PROV.US,D,20080410,000000,11.5739,11.5739,10.9308,11.0813,2471.548895852,0
+PROV.US,D,20080411,000000,10.9308,11.1027,10.9308,11.0659,1217.7602431457,0
+PROV.US,D,20080414,000000,10.8696,10.8696,10.8502,10.8502,4457.228954202,0
+PROV.US,D,20080415,000000,10.8453,10.8453,10.3489,10.6987,9057.5421635158,0
+PROV.US,D,20080416,000000,10.3752,10.9872,10.3178,10.5102,12847.730849282,0
+PROV.US,D,20080417,000000,10.8851,10.8851,10.1275,10.7288,8851.6655374556,0
+PROV.US,D,20080418,000000,10.3353,10.7288,10.3353,10.4898,11551.737488235,0
+PROV.US,D,20080421,000000,10.4655,10.4655,9.58536,9.76507,153208.23819831,0
+PROV.US,D,20080422,000000,9.77965,9.77965,9.59215,9.65918,3597.6940404009,0
+PROV.US,D,20080423,000000,9.77381,10.0905,9.69318,9.99634,5671.9010479568,0
+PROV.US,D,20080424,000000,9.81657,9.8302,9.62324,9.8302,14409.305057949,0
+PROV.US,D,20080425,000000,9.79519,9.81657,9.57855,9.69318,2625.9563653971,0
+PROV.US,D,20080428,000000,9.68444,9.69318,9.40564,9.66404,3454.6097852891,0
+PROV.US,D,20080429,000000,9.65044,9.66404,9.65044,9.66404,1524.5164159753,0
+PROV.US,D,20080430,000000,9.44157,9.59215,9.44157,9.44157,1524.5164159753,0
+PROV.US,D,20080501,000000,9.40564,9.65918,9.36095,9.54843,28553.02926828,0
+PROV.US,D,20080502,000000,9.58536,9.58536,9.21542,9.39883,53850.11969542,0
+PROV.US,D,20080505,000000,9.57855,9.62324,9.393,9.39883,14393.864310994,0
+PROV.US,D,20080506,000000,9.39883,9.39883,9.114,9.30265,3709.8968016037,0
+PROV.US,D,20080507,000000,9.37844,9.56981,9.36095,9.36095,5700.7237756052,0
+PROV.US,D,20080508,000000,9.29683,9.57855,9.29683,9.44449,3454.6097852891,0
+PROV.US,D,20080509,000000,9.1923,9.50666,9.1923,9.30849,3183.88202202,0
+PROV.US,D,20080512,000000,9.21542,9.46976,8.31216,9.09399,51391.952780261,0
+PROV.US,D,20080513,000000,9.17879,9.36968,9.16626,9.36968,8565.4970272321,0
+PROV.US,D,20080514,000000,9.6349,9.6349,9.38426,9.393,5532.9343253662,0
+PROV.US,D,20080515,000000,9.27546,9.27546,9.13887,9.24729,111558.36736321,0
+PROV.US,D,20080516,000000,9.45227,9.45227,8.675,9.00151,9609.2915213569,0
+PROV.US,D,20080519,000000,9.00743,9.10642,8.70968,8.90378,16653.360282005,0
+PROV.US,D,20080520,000000,8.86375,8.93389,8.85716,8.93389,1037.6181953431,0
+PROV.US,D,20080521,000000,8.89183,8.89824,8.85716,8.86375,5464.9950387663,0
+PROV.US,D,20080522,000000,8.8109,9.1923,8.68413,8.82578,6088.8012157286,0
+PROV.US,D,20080523,000000,9.09399,9.36968,9.09399,9.25505,5532.9343253662,0
+PROV.US,D,20080527,000000,8.76166,9.37844,8.76166,9.32694,6777.4585298998,0
+PROV.US,D,20080528,000000,8.91125,8.91125,8.80264,8.88512,13251.249036361,0
+PROV.US,D,20080529,000000,8.81936,8.82578,8.74882,8.74882,71408.307748958,0
+PROV.US,D,20080530,000000,8.70239,9.36095,8.70239,9.34443,4531.3445395836,0
+PROV.US,D,20080602,000000,9.04998,9.32694,8.63051,9.28907,17373.928473215,0
+PROV.US,D,20080603,000000,9.20862,9.3182,9.20862,9.21542,8848.5773880647,0
+PROV.US,D,20080604,000000,9.32694,9.93802,9.32694,9.67667,19917.534188188,0
+PROV.US,D,20080605,000000,8.89824,9.70193,8.89824,9.68444,8160.9494570238,0
+PROV.US,D,20080606,000000,9.79519,9.82432,9.02822,9.42507,3672.8390089128,0
+PROV.US,D,20080609,000000,9.39883,9.56204,9.114,9.16053,7761.5488024671,0
+PROV.US,D,20080610,000000,9.56981,9.56981,8.63857,9.29683,6067.1841699923,0
+PROV.US,D,20080611,000000,8.45117,9.20192,8.45117,9.17879,5532.9343253662,0
+PROV.US,D,20080612,000000,9.35317,9.35317,8.97995,9.15228,280772.48385456,0
+PROV.US,D,20080613,000000,9.29683,9.29683,8.97995,9.00151,96816.57155417,0
+PROV.US,D,20080616,000000,8.95731,9.00151,8.73436,8.85716,14039.756514172,0
+PROV.US,D,20080617,000000,8.78896,8.87211,8.68676,8.78896,9491.9418445026,0
+PROV.US,D,20080618,000000,8.66868,8.97995,7.95836,8.2189,14940.466753185,0
+PROV.US,D,20080619,000000,8.24212,8.24212,7.92328,7.93766,18261.256731534,0
+PROV.US,D,20080620,000000,7.95185,7.95185,7.763,7.83673,39331.700025659,0
+PROV.US,D,20080623,000000,7.763,7.80623,7.33721,7.42464,42231.472303715,0
+PROV.US,D,20080624,000000,7.33721,7.43805,7.18538,7.24328,9364.2983363454,0
+PROV.US,D,20080625,000000,7.14195,7.38744,6.8677,6.93969,612619.87048524,0
+PROV.US,D,20080626,000000,6.96835,6.96835,6.8677,6.93969,35956.352741403,0
+PROV.US,D,20080627,000000,6.87432,7.09143,6.8677,6.87432,6836.1333683268,0
+PROV.US,D,20080630,000000,6.8817,7.21422,6.8238,6.8238,45490.499294248,0
+PROV.US,D,20080701,000000,6.8677,7.43106,6.7081,6.90326,137015.01217554,0
+PROV.US,D,20080702,000000,7.01906,7.22909,6.8677,6.91064,57659.866660663,0
+PROV.US,D,20080703,000000,6.8677,7.22909,6.8677,6.93969,21451.315052336,0
+PROV.US,D,20080707,000000,6.8817,6.93969,6.44095,6.54187,65262.890461063,0
+PROV.US,D,20080708,000000,6.79523,7.1131,6.72966,7.04091,10524.413124195,0
+PROV.US,D,20080709,000000,6.8677,6.8677,6.64319,6.71587,12970.227441789,0
+PROV.US,D,20080710,000000,6.7659,7.03354,6.7659,6.87432,4425.3180771627,0
+PROV.US,D,20080711,000000,6.80971,6.80971,6.48407,6.48407,10926.901928142,0
+PROV.US,D,20080714,000000,6.39014,6.50604,6.14455,6.14455,48321.302902575,0
+PROV.US,D,20080715,000000,6.03614,6.8677,5.42898,5.60948,59701.13340805,0
+PROV.US,D,20080716,000000,5.45065,5.58053,5.45065,5.58053,5635.8726383963,0
+PROV.US,D,20080717,000000,5.8334,5.99262,5.5372,5.5372,10994.841214742,0
+PROV.US,D,20080718,000000,5.98533,6.09365,5.55916,5.55916,7074.9502545566,0
+PROV.US,D,20080721,000000,6.07956,6.07956,5.41431,5.7178,44448.763566384,0
+PROV.US,D,20080722,000000,5.60248,5.60248,5.4215,5.47211,17018.791293261,0
+PROV.US,D,20080723,000000,5.48678,5.54449,5.43607,5.45784,13217.279393061,0
+PROV.US,D,20080724,000000,5.34204,5.66038,5.34204,5.66038,5076.917598643,0
+PROV.US,D,20080725,000000,5.39955,5.92024,5.38556,5.46493,14140.636060941,0
+PROV.US,D,20080728,000000,5.33485,5.37099,5.07469,5.16834,64205.713986245,0
+PROV.US,D,20080729,000000,5.16163,5.3567,5.0674,5.16834,97388.908574618,0
+PROV.US,D,20080730,000000,5.60248,5.60248,5.16834,5.21196,10516.178059152,0
+PROV.US,D,20080731,000000,5.20495,5.21886,4.8939,5.06002,48930.697715713,0
+PROV.US,D,20080801,000000,5.0674,5.21196,4.56137,5.11045,45935.192806538,0
+PROV.US,D,20080804,000000,4.71301,5.14678,4.59723,5.13249,22013.35824148,0
+PROV.US,D,20080805,000000,5.3059,5.37099,5.1833,5.29132,5671.9010479568,0
+PROV.US,D,20080806,000000,5.4215,5.45784,5.11045,5.34204,22614.517989576,0
+PROV.US,D,20080807,000000,5.11045,5.24081,5.06002,5.08159,17223.638536192,0
+PROV.US,D,20080808,000000,5.17572,5.21886,4.74226,4.8939,39978.152631488,0
+PROV.US,D,20080811,000000,4.85776,5.03145,4.69864,5.03145,27580.262210146,0
+PROV.US,D,20080812,000000,5.21196,5.4793,4.7781,5.11802,14787.088666769,0
+PROV.US,D,20080813,000000,5.24081,5.24829,4.98793,5.17572,14109.754567031,0
+PROV.US,D,20080814,000000,5.20495,5.27705,4.85776,4.88661,14632.681197225,0
+PROV.US,D,20080815,000000,4.98793,5.12521,4.9517,5.02408,1801.4204780262,0
+PROV.US,D,20080818,000000,4.70592,4.73477,4.70592,4.73477,3324.9075108712,0
+PROV.US,D,20080819,000000,4.80715,4.85048,4.58313,4.70592,30736.350887648,0
+PROV.US,D,20080820,000000,4.79277,4.79277,4.40944,4.69164,61108.30014717,0
+PROV.US,D,20080821,000000,4.75653,4.79986,4.66978,4.69864,40986.948099183,0
+PROV.US,D,20080822,000000,4.76392,4.76392,4.59022,4.69864,11502.32709798,0
+PROV.US,D,20080825,000000,4.64045,4.74916,4.61907,4.74916,6138.211605983,0
+PROV.US,D,20080826,000000,4.6624,4.69864,4.62636,4.69164,3454.6097852891,0
+PROV.US,D,20080827,000000,4.69864,4.91548,4.69864,4.76392,16939.528792227,0
+PROV.US,D,20080828,000000,4.87933,4.91548,4.65531,4.74916,19690.040516392,0
+PROV.US,D,20080829,000000,4.74226,4.77091,4.58313,4.58313,2396.40392734,0
+PROV.US,D,20080902,000000,4.66978,4.81443,4.66978,4.81443,6630.2567422667,0
+PROV.US,D,20080903,000000,4.8431,5.32766,4.8431,5.13249,20339.581271612,0
+PROV.US,D,20080904,000000,5.13978,5.22633,4.8431,4.93003,25180.770133416,0
+PROV.US,D,20080905,000000,4.8431,5.0674,4.8292,4.91548,17154.669866461,0
+PROV.US,D,20080908,000000,5.19749,5.42898,4.85048,5.21196,55284.050395928,0
+PROV.US,D,20080909,000000,5.41431,5.45784,5.09617,5.17572,10513.089909761,0
+PROV.US,D,20080910,000000,5.39285,5.78289,5.09617,5.19749,7331.2666540015,0
+PROV.US,D,20080911,000000,5.22633,5.22633,5.09617,5.16163,4425.3180771627,0
+PROV.US,D,20080912,000000,5.27705,5.28423,5.0674,5.28423,5014.1252276947,0
+PROV.US,D,20080915,000000,5.31319,5.31319,4.51785,5.08159,2877.1258491904,0
+PROV.US,D,20080916,000000,5.02408,5.02408,4.87933,5.02408,3183.88202202,0
+PROV.US,D,20080917,000000,4.85776,5.19749,4.8431,5.13249,2715.5126977332,0
+PROV.US,D,20080918,000000,5.34204,5.4215,4.77091,5.13249,6784.6642118118,0
+PROV.US,D,20080919,000000,6.50604,6.8677,6.14455,6.22363,61259.619467324,0
+PROV.US,D,20080922,000000,6.27453,7.22909,5.67466,7.22909,10143.541365983,0
+PROV.US,D,20080923,000000,6.98301,7.22909,6.31796,6.31796,8907.2522264918,0
+PROV.US,D,20080924,000000,6.2315,6.69372,6.2315,6.40433,281354.08532317,0
+PROV.US,D,20080925,000000,6.15184,6.26754,6.14455,6.26016,969.67890874324,0
+PROV.US,D,20080926,000000,6.14455,6.15873,6.14455,6.15184,696.89237921356,0
+PROV.US,D,20080929,000000,6.2895,7.22909,6.15184,6.15184,13650.649690917,0
+PROV.US,D,20080930,000000,6.8677,7.22909,6.19507,6.36109,34318.604181095,0
+PROV.US,D,20081001,000000,6.28162,6.51322,5.97804,6.17321,4014.5942081726,0
+PROV.US,D,20081002,000000,5.98533,6.59258,5.98533,6.14455,2770.0700036392,0
+PROV.US,D,20081003,000000,6.14455,6.14455,6.14455,6.14455,551.74935784116,0
+PROV.US,D,20081006,000000,5.8914,5.949,5.10344,5.46493,5753.2223152505,0
+PROV.US,D,20081007,000000,6.1227,6.13018,6.1227,6.13018,407.63571959907,0
+PROV.US,D,20081008,000000,5.41431,5.77588,5.39955,5.60948,4674.4287946955,0
+PROV.US,D,20081009,000000,6.007,6.007,4.90109,4.90109,2436.5498694217,0
+PROV.US,D,20081010,000000,4.74226,4.74226,4.51785,4.51785,1246.5829707941,0
+PROV.US,D,20081013,000000,4.38048,5.23342,4.33706,4.98037,14355.777135173,0
+PROV.US,D,20081014,000000,5.39285,5.39285,4.33706,4.3661,15565.302313276,0
+PROV.US,D,20081015,000000,4.34435,4.3661,4.34435,4.3661,3040.7977669083,0
+PROV.US,D,20081016,000000,4.3661,4.38787,3.78091,4.09148,15574.566761449,0
+PROV.US,D,20081017,000000,4.72749,4.73477,4.32278,4.56137,2077.2951569468,0
+PROV.US,D,20081020,000000,4.73477,4.73477,4.35901,4.35901,3040.7977669083,0
+PROV.US,D,20081022,000000,4.16395,4.16395,4.16395,4.16395,382.93052447185,0
+PROV.US,D,20081023,000000,4.16395,4.65531,3.97588,3.97588,12387.596590039,0
+PROV.US,D,20081024,000000,3.79499,3.98316,3.79499,3.97588,9013.2786889129,0
+PROV.US,D,20081027,000000,4.05563,4.08409,4.04786,4.04786,7747.137438643,0
+PROV.US,D,20081028,000000,4.22913,4.22913,3.99025,3.99025,5118.092923855,0
+PROV.US,D,20081029,000000,4.33017,4.33706,4.15657,4.18532,4980.1555843947,0
+PROV.US,D,20081030,000000,4.19251,4.19251,4.17104,4.19251,1557.4566761449,0
+PROV.US,D,20081031,000000,4.19251,4.19251,4.19251,4.19251,6589.0814170547,0
+PROV.US,D,20081103,000000,4.79986,4.79986,4.0261,4.35901,6347.176381434,0
+PROV.US,D,20081104,000000,4.6624,4.6624,3.97588,4.00453,2563.1639944488,0
+PROV.US,D,20081105,000000,4.48919,4.48919,4.15657,4.3661,4663.1055802621,0
+PROV.US,D,20081106,000000,4.16395,4.16395,4.16395,4.16395,138.96672259059,0
+PROV.US,D,20081107,000000,4.45257,4.45257,3.94693,3.94693,9764.7283740323,0
+PROV.US,D,20081110,000000,4.2505,4.6624,3.99025,4.6624,11782.319309421,0
+PROV.US,D,20081111,000000,4.10596,4.3661,4.01162,4.26528,4287.3807377024,0
+PROV.US,D,20081112,000000,4.35901,4.35901,4.08409,4.10596,3214.7635159291,0
+PROV.US,D,20081113,000000,4.37369,4.37369,4.09857,4.09857,4509.7274938473,0
+PROV.US,D,20081114,000000,4.1351,4.1351,3.97588,3.97588,2105.0885014649,0
+PROV.US,D,20081117,000000,4.06253,4.2574,4.0261,4.2574,575.42516983809,0
+PROV.US,D,20081118,000000,3.98316,4.4241,3.98316,4.4241,647.48198895913,0
+PROV.US,D,20081119,000000,4.19251,4.41691,4.04786,4.04786,1393.7847584272,0
+PROV.US,D,20081120,000000,4.33706,4.33706,3.65044,3.97588,1380.4027777333,0
+PROV.US,D,20081121,000000,3.64325,4.06991,3.6144,4.04786,5949.834493138,0
+PROV.US,D,20081126,000000,3.67229,4.03358,3.67229,3.71543,2764.9230879877,0
+PROV.US,D,20081201,000000,3.88923,3.88923,3.58535,3.68687,31542.357878673,0
+PROV.US,D,20081202,000000,3.57826,3.67938,3.57826,3.67938,9730.7587307324,0
+PROV.US,D,20081203,000000,3.68687,3.79499,3.6144,3.68687,17839.20964811,0
+PROV.US,D,20081204,000000,3.6144,3.6144,3.40486,3.42633,5946.746343747,0
+PROV.US,D,20081205,000000,3.34696,3.65044,2.89144,3.65044,111836.30080839,0
+PROV.US,D,20081208,000000,3.72319,3.72319,3.02171,3.02171,551.74935784116,0
+PROV.US,D,20081209,000000,3.43352,3.43352,3.43352,3.43352,138.96672259059,0
+PROV.US,D,20081210,000000,3.13712,3.13712,2.89144,2.94933,547143.89771621,0
+PROV.US,D,20081211,000000,3.10137,3.10137,2.92786,2.92786,28155.687379985,0
+PROV.US,D,20081212,000000,3.00714,3.07203,2.96401,2.96401,2903.8898105782,0
+PROV.US,D,20081215,000000,3.13712,3.13712,2.96401,3.07203,141810.90817961,0
+PROV.US,D,20081216,000000,3.15189,3.57097,3.15189,3.22407,6233.9442371009,0
+PROV.US,D,20081217,000000,3.27468,4.1351,3.27468,3.70844,6429.527031858,0
+PROV.US,D,20081218,000000,3.6144,3.62149,3.6144,3.62149,2077.2951569468,0
+PROV.US,D,20081219,000000,3.68687,3.68687,3.21679,3.21679,13315.070790439,0
+PROV.US,D,20081222,000000,3.34696,4.12053,3.29645,3.29645,517.77971454124,0
+PROV.US,D,20081223,000000,3.32539,3.91778,2.96401,3.23106,854520.78857338,0
+PROV.US,D,20081224,000000,3.43352,3.43352,2.96401,3.2673,6756.8708672937,0
+PROV.US,D,20081229,000000,3.10137,3.25282,3.10137,3.24554,2903.8898105782,0
+PROV.US,D,20081230,000000,3.25282,3.32539,3.05065,3.28886,31020.460631612,0
+PROV.US,D,20081231,000000,3.2673,3.2673,3.2673,3.2673,138.96672259059,0
+PROV.US,D,20090102,000000,3.0869,3.32539,3.0869,3.32539,2457.1375320277,0
+PROV.US,D,20090105,000000,3.39737,3.68687,3.39737,3.68687,5602.9323782267,0
+PROV.US,D,20090106,000000,3.76614,3.93245,3.76614,3.92536,70925.527060847,0
+PROV.US,D,20090107,000000,3.97588,4.29384,3.97588,4.20738,1528.6339484965,0
+PROV.US,D,20090108,000000,4.32278,4.32278,4.22156,4.22156,283.08036083269,0
+PROV.US,D,20090109,000000,3.62149,3.62149,3.62149,3.62149,138.96672259059,0
+PROV.US,D,20090112,000000,3.97588,3.97588,3.9682,3.9682,865.71121258287,0
+PROV.US,D,20090113,000000,4.14199,4.31549,4.00453,4.04786,36125.171574772,0
+PROV.US,D,20090114,000000,3.98316,4.56137,3.98316,4.38787,4497.3748962837,0
+PROV.US,D,20090115,000000,4.21417,4.37369,4.20738,4.37369,2044.3548967771,0
+PROV.US,D,20090116,000000,4.40225,4.40225,4.40225,4.40225,138.96672259059,0
+PROV.US,D,20090120,000000,4.05563,4.09857,4.05563,4.09148,2485.9602596761,0
+PROV.US,D,20090121,000000,4.2574,4.26528,3.99025,3.99025,2625.9563653971,0
+PROV.US,D,20090122,000000,3.97588,3.97588,3.78761,3.97588,6535.553494279,0
+PROV.US,D,20090123,000000,4.12752,4.1351,4.12752,4.1351,551.74935784116,0
+PROV.US,D,20090126,000000,4.07691,4.20738,3.89602,4.01162,2625.9563653971,0
+PROV.US,D,20090127,000000,3.68687,3.86756,3.68687,3.86756,828.65341989206,0
+PROV.US,D,20090129,000000,3.62897,3.78761,3.33986,3.62149,2216.2618795374,0
+PROV.US,D,20090130,000000,3.25282,3.25282,3.25282,3.25282,180.14204780262,0
+PROV.US,D,20090202,000000,3.25282,3.30363,3.25282,3.25282,828.65341989206,0
+PROV.US,D,20090203,000000,3.28886,3.28886,3.15189,3.15189,1299.0815104395,0
+PROV.US,D,20090204,000000,2.971,2.971,2.971,2.971,138.96672259059,0
+PROV.US,D,20090205,000000,2.99976,2.99976,2.89144,2.89144,237.78750309946,0
+PROV.US,D,20090206,000000,2.92786,3.25282,2.92786,2.971,3597.6940404009,0
+PROV.US,D,20090209,000000,3.18065,3.39038,2.92786,3.27468,2563.1639944488,0
+PROV.US,D,20090211,000000,3.11537,3.25282,3.11537,3.25282,283.08036083269,0
+PROV.US,D,20090212,000000,3.10855,3.10855,3.10855,3.10855,138.96672259059,0
+PROV.US,D,20090213,000000,3.52745,3.6144,3.05065,3.05065,1242.4654382729,0
+PROV.US,D,20090217,000000,3.38328,3.38328,3.38328,3.38328,138.96672259059,0
+PROV.US,D,20090218,000000,2.96401,2.96401,2.96401,2.96401,283.08036083269,0
+PROV.US,D,20090219,000000,2.94205,2.94205,2.89144,2.93478,2363.4636671704,0
+PROV.US,D,20090220,000000,2.89144,3.23106,2.89144,3.18065,16151.021314418,0
+PROV.US,D,20090223,000000,3.00714,3.14441,2.89144,3.06503,3186.9701714109,0
+PROV.US,D,20090224,000000,3.07203,3.34696,3.07203,3.07203,1794.2147961141,0
+PROV.US,D,20090225,000000,3.25282,3.25282,3.10855,3.18065,17395.545518952,0
+PROV.US,D,20090226,000000,3.029,3.18065,3.029,3.18065,1873.4772971472,0
+PROV.US,D,20090227,000000,3.04319,3.07203,2.89144,3.04319,5536.0224747571,0
+PROV.US,D,20090302,000000,3.10855,3.19502,3.0359,3.19502,5188.0909767155,0
+PROV.US,D,20090303,000000,3.25282,3.25282,3.05065,3.05065,696.89237921356,0
+PROV.US,D,20090304,000000,3.25282,3.36862,3.25282,3.28197,11479.680669113,0
+PROV.US,D,20090305,000000,3.2603,3.2603,3.2603,3.2603,1575.9855724904,0
+PROV.US,D,20090306,000000,3.44818,3.50608,3.29645,3.46955,9873.8429858442,0
+PROV.US,D,20090309,000000,3.49142,3.54213,3.34696,3.34696,811.15390667694,0
+PROV.US,D,20090310,000000,3.25282,3.46256,3.25282,3.46256,7340.5311021742,0
+PROV.US,D,20090311,000000,3.25282,3.54213,3.25282,3.52056,736.00893816499,0
+PROV.US,D,20090312,000000,3.33248,3.46256,3.33248,3.45517,582.63085175019,0
+PROV.US,D,20090313,000000,3.33986,3.68687,3.33986,3.68687,828.65341989206,0
+PROV.US,D,20090316,000000,3.48413,3.68687,3.48413,3.68687,56164.172972335,0
+PROV.US,D,20090317,000000,3.62149,3.85289,3.62149,3.64325,1040.706344734,0
+PROV.US,D,20090318,000000,3.46256,4.27187,3.46256,3.86017,2057.736877471,0
+PROV.US,D,20090319,000000,4.09148,4.28684,3.93954,3.99754,20746.187608081,0
+PROV.US,D,20090320,000000,3.82414,3.9616,3.80237,3.80237,3871.5099530609,0
+PROV.US,D,20090324,000000,3.80946,4.04106,3.80237,3.98316,3163.294359414,0
+PROV.US,D,20090325,000000,3.9035,3.9035,3.70125,3.71543,407.63571959907,0
+PROV.US,D,20090326,000000,3.78761,3.78761,3.59993,3.6144,934.67988231302,0
+PROV.US,D,20090327,000000,3.70125,3.73719,3.6144,3.65044,2835.9505239784,0
+PROV.US,D,20090330,000000,3.65044,3.68687,3.31053,3.54922,35597.098028927,0
+PROV.US,D,20090331,000000,3.57826,3.86756,3.57826,3.80237,4330.614829175,0
+PROV.US,D,20090401,000000,3.74457,3.82414,3.67938,3.67938,1740.6868733384,0
+PROV.US,D,20090402,000000,3.62897,3.79499,3.62897,3.79499,1796.2735623747,0
+PROV.US,D,20090403,000000,3.71543,3.79499,3.68687,3.75156,4287.3807377024,0
+PROV.US,D,20090406,000000,3.70844,3.71543,3.64325,3.70844,551.74935784116,0
+PROV.US,D,20090407,000000,3.68687,3.9682,3.68687,3.72981,2764.9230879877,0
+PROV.US,D,20090408,000000,3.75905,3.75905,3.74457,3.74457,283.08036083269,0
+PROV.US,D,20090409,000000,3.87455,4.01162,3.86756,3.97588,25200.328412891,0
+PROV.US,D,20090413,000000,3.69376,4.61208,3.6144,4.31549,11629.970606137,0
+PROV.US,D,20090414,000000,4.44557,4.80715,4.44557,4.77091,15107.226820293,0
+PROV.US,D,20090415,000000,4.69164,4.69864,4.69164,4.69864,2134.9406122436,0
+PROV.US,D,20090416,000000,4.70592,4.87933,4.62636,4.69864,6150.5642035466,0
+PROV.US,D,20090417,000000,4.70592,4.70592,4.70592,4.70592,138.96672259059,0
+PROV.US,D,20090420,000000,4.70592,4.93003,4.70592,4.93003,1233.2009901002,0
+PROV.US,D,20090421,000000,4.87933,5.40693,4.81443,4.93722,10357.653057086,0
+PROV.US,D,20090422,000000,4.93722,5.19749,4.44557,4.9588,5809.8383874171,0
+PROV.US,D,20090424,000000,4.72059,4.96627,4.72059,4.96627,3871.5099530609,0
+PROV.US,D,20090427,000000,5.06002,5.06002,4.92284,4.92284,716.45065868928,0
+PROV.US,D,20090428,000000,5.06002,5.17572,4.72749,4.98793,5961.1577075713,0
+PROV.US,D,20090429,000000,4.56137,5.08908,4.56137,4.80715,15631.182833616,0
+PROV.US,D,20090430,000000,4.77091,4.79986,4.59723,4.79986,30147.543737116,0
+PROV.US,D,20090501,000000,4.80715,4.8431,4.76392,4.836,15021.788020478,0
+PROV.US,D,20090504,000000,4.9517,4.9517,4.81443,4.8292,1550.2509942328,0
+PROV.US,D,20090505,000000,4.87933,4.90109,4.85776,4.85776,407.63571959907,0
+PROV.US,D,20090507,000000,4.97338,4.97338,4.8431,4.85776,14572.976975667,0
+PROV.US,D,20090511,000000,5.05312,5.39285,5.05312,5.19,1636.7191771781,0
+PROV.US,D,20090512,000000,5.04564,5.68884,5.04564,5.55916,8992.6910263068,0
+PROV.US,D,20090513,000000,5.57334,5.67466,5.23342,5.34204,7754.3431205551,0
+PROV.US,D,20090514,000000,4.94461,5.4215,4.87933,5.02408,9130.6283657671,0
+PROV.US,D,20090515,000000,5.08908,5.08908,4.85048,4.98037,969.67890874324,0
+PROV.US,D,20090518,000000,5.14678,5.19749,5.14678,5.19749,283.08036083269,0
+PROV.US,D,20090520,000000,5.10344,5.19,5.10344,5.19,283.08036083269,0
+PROV.US,D,20090521,000000,4.99474,5.0166,4.87233,4.87233,2485.9602596761,0
+PROV.US,D,20090522,000000,4.9517,4.9517,4.9517,4.9517,601.1597480956,0
+PROV.US,D,20090526,000000,4.9588,4.98793,4.9588,4.98793,283.08036083269,0
+PROV.US,D,20090527,000000,4.96627,5.0674,4.81443,4.8292,416007.69259781,0
+PROV.US,D,20090528,000000,4.77091,4.77091,4.61907,4.66978,13635.208943962,0
+PROV.US,D,20090529,000000,4.62636,4.70592,4.61208,4.61208,14727.384445212,0
+PROV.US,D,20090601,000000,4.51785,4.69864,4.51785,4.62636,4425.3180771627,0
+PROV.US,D,20090602,000000,4.56137,4.72059,4.55408,4.55408,3859.1573554973,0
+PROV.US,D,20090603,000000,4.69864,4.69864,4.55408,4.55408,2485.9602596761,0
+PROV.US,D,20090604,000000,5.28423,5.31319,4.68436,4.69864,7853.1639010639,0
+PROV.US,D,20090605,000000,4.69864,4.70592,4.63384,4.64045,4011.5060587817,0
+PROV.US,D,20090608,000000,4.4241,4.69164,4.41691,4.63384,3327.9956602621,0
+PROV.US,D,20090609,000000,4.63384,4.69164,4.33017,4.69164,9942.8116555743,0
+PROV.US,D,20090610,000000,4.69864,4.69864,4.46753,4.61208,1524.5164159753,0
+PROV.US,D,20090611,000000,4.40225,4.69864,4.40225,4.69864,4149.4433982421,0
+PROV.US,D,20090612,000000,4.69164,4.69164,4.53233,4.53233,1387.6084596453,0
+PROV.US,D,20090615,000000,4.56846,4.56846,4.0195,4.09148,4284.2925883115,0
+PROV.US,D,20090616,000000,4.35192,4.35192,3.99754,4.23594,1524.5164159753,0
+PROV.US,D,20090617,000000,4.15657,4.15657,4.15657,4.15657,828.65341989206,0
+PROV.US,D,20090618,000000,4.19979,4.19979,4.19979,4.19979,1247.6123539245,0
+PROV.US,D,20090619,000000,4.15657,4.17104,4.0195,4.17104,54193.933660941,0
+PROV.US,D,20090623,000000,3.9035,4.4818,3.9035,4.33706,4604.430741835,0
+PROV.US,D,20090624,000000,4.24341,4.31549,4.24341,4.2505,2682.5724375636,0
+PROV.US,D,20090625,000000,4.05563,4.43828,3.75905,4.35192,34638.742334618,0
+PROV.US,D,20090626,000000,3.97588,4.40944,3.74457,4.27187,34444.188922991,0
+PROV.US,D,20090629,000000,3.92536,4.22913,3.83123,4.22913,14746.942724687,0
+PROV.US,D,20090630,000000,4.16395,4.16395,3.74457,4.00453,153701.31271772,0
+PROV.US,D,20090701,000000,3.9682,3.9682,3.82414,3.9682,7747.137438643,0
+PROV.US,D,20090702,000000,3.93245,4.05563,3.91098,3.93245,4882.3641870161,0
+PROV.US,D,20090706,000000,4.09148,4.12053,3.9035,4.04786,22408.641363516,0
+PROV.US,D,20090707,000000,4.04786,4.04786,4.04786,4.04786,407.63571959907,0
+PROV.US,D,20090708,000000,4.04786,4.04786,3.93954,3.94693,4425.3180771627,0
+PROV.US,D,20090709,000000,3.99754,3.99754,3.93245,3.94693,3388.7292649499,0
+PROV.US,D,20090713,000000,3.87455,3.87455,3.72319,3.72319,1386.579076515,0
+PROV.US,D,20090714,000000,3.76614,3.76614,3.62897,3.68687,8163.0082232844,0
+PROV.US,D,20090715,000000,3.79499,3.80946,3.72319,3.72319,4979.1262012644,0
+PROV.US,D,20090716,000000,3.82414,3.82414,3.64325,3.65044,5118.092923855,0
+PROV.US,D,20090720,000000,3.78761,3.79499,3.78761,3.79499,2764.9230879877,0
+PROV.US,D,20090721,000000,3.75905,3.75905,3.62897,3.62897,12314.510387787,0
+PROV.US,D,20090722,000000,3.71543,3.75905,3.70125,3.72319,14940.466753185,0
+PROV.US,D,20090723,000000,3.73719,4.15657,3.62897,4.14199,80806.575728604,0
+PROV.US,D,20090724,000000,4.09148,4.09148,3.86017,3.93954,14569.888826276,0
+PROV.US,D,20090727,000000,3.97588,4.87233,3.78091,4.6624,45515.204489374,0
+PROV.US,D,20090728,000000,4.63384,4.81443,4.35192,4.81443,38658.483458442,0
+PROV.US,D,20090729,000000,4.56137,4.87933,4.4959,4.87933,34150.814730856,0
+PROV.US,D,20090730,000000,4.87233,5.0674,4.76392,5.0674,75589.662024241,0
+PROV.US,D,20090731,000000,5.06002,5.49368,5.06002,5.49368,65947.430242714,0
+PROV.US,D,20090803,000000,5.42898,5.63863,5.13249,5.47211,51291.073233493,0
+PROV.US,D,20090804,000000,5.70371,5.70371,5.21886,5.28423,54962.882859275,0
+PROV.US,D,20090805,000000,5.39955,5.39955,5.19749,5.38556,11783.348692552,0
+PROV.US,D,20090806,000000,5.45784,5.70371,5.32066,5.70371,16100.581541033,0
+PROV.US,D,20090807,000000,5.39955,6.19507,5.29132,6.08665,23741.692517256,0
+PROV.US,D,20090810,000000,6.07228,6.17321,5.92753,6.04313,171613.60856808,0
+PROV.US,D,20090811,000000,5.4793,6.20974,5.03807,5.20495,28647.732516268,0
+PROV.US,D,20090812,000000,5.33485,5.39285,4.56137,4.90828,56444.165183778,0
+PROV.US,D,20090813,000000,4.90828,5.09617,4.75653,5.06002,40337.407343962,0
+PROV.US,D,20090814,000000,5.15387,5.25548,4.94461,4.97338,8160.9494570238,0
+PROV.US,D,20090817,000000,4.51785,5.13249,4.51785,5.03807,5317.7932511334,0
+PROV.US,D,20090818,000000,4.81443,5.13249,4.73477,5.12521,17704.360458042,0
+PROV.US,D,20090819,000000,5.0674,5.15387,4.74226,5.15387,11351.007777826,0
+PROV.US,D,20090820,000000,4.90828,5.40693,4.8431,5.11802,14007.845637131,0
+PROV.US,D,20090821,000000,5.12521,5.69623,4.93722,5.40693,17941.118578011,0
+PROV.US,D,20090824,000000,5.06002,5.74684,5.06002,5.74684,15481.922279723,0
+PROV.US,D,20090825,000000,5.53001,5.94211,5.3635,5.86274,33992.28972879,0
+PROV.US,D,20090826,000000,5.85496,6.11521,5.56625,5.81902,24150.357619984,0
+PROV.US,D,20090827,000000,6.007,6.007,5.78289,5.90596,5952.9226425289,0
+PROV.US,D,20090831,000000,5.78289,5.78289,5.78289,5.78289,138.96672259059,0
+PROV.US,D,20090901,000000,5.95687,6.72276,5.81902,6.49855,11665.999015697,0
+PROV.US,D,20090902,000000,6.36109,6.36109,6.36109,6.36109,696.89237921356,0
+PROV.US,D,20090903,000000,6.2895,6.36109,6.25297,6.36109,3184.9114051504,0
+PROV.US,D,20090904,000000,6.35429,6.36109,6.35429,6.36109,1796.2735623747,0
+PROV.US,D,20090908,000000,6.67944,6.85994,6.36837,6.85994,5255.000880185,0
+PROV.US,D,20090909,000000,6.85284,7.16361,6.85284,7.15652,4792.80785468,0
+PROV.US,D,20090910,000000,7.20685,7.58309,6.93969,7.17819,19232.994406539,0
+PROV.US,D,20090914,000000,7.38744,7.45942,6.9324,7.17109,8994.7497925674,0
+PROV.US,D,20090915,000000,7.44524,7.44524,6.57812,7.25766,18580.365501928,0
+PROV.US,D,20090916,000000,7.19267,7.2864,6.7081,7.22909,9547.5285335388,0
+PROV.US,D,20090917,000000,6.93969,7.22909,6.80232,7.03354,4459.2877204625,0
+PROV.US,D,20090918,000000,7.106,7.106,6.52031,6.52031,20453.842799075,0
+PROV.US,D,20090921,000000,6.8238,6.8238,5.89868,6.10861,14956.936883269,0
+PROV.US,D,20090922,000000,6.2895,6.59987,5.90596,6.2382,41938.09811158,0
+PROV.US,D,20090923,000000,5.90596,6.42627,5.90596,5.99971,29530.943242066,0
+PROV.US,D,20090924,000000,6.15184,6.62883,5.92753,6.007,4078.4159622513,0
+PROV.US,D,20090925,000000,6.14455,6.14455,5.79725,6.07956,1574.95618936,0
+PROV.US,D,20090928,000000,5.85496,6.14455,5.78289,5.8914,3462.8448503315,0
+PROV.US,D,20090929,000000,6.18817,6.24558,5.82651,5.82651,5118.092923855,0
+PROV.US,D,20090930,000000,6.03614,6.31796,5.79725,5.8334,26561.172911148,0
+PROV.US,D,20091001,000000,5.89868,6.46979,5.85496,6.46979,17757.888380817,0
+PROV.US,D,20091002,000000,6.09365,6.15873,5.49368,5.52273,30974.138390747,0
+PROV.US,D,20091005,000000,5.62415,6.46979,5.56625,6.46979,26303.827128573,0
+PROV.US,D,20091006,000000,6.33253,6.33253,5.63863,6.14455,36227.080504672,0
+PROV.US,D,20091007,000000,6.26016,6.26016,5.93472,5.93472,3454.6097852891,0
+PROV.US,D,20091008,000000,5.84087,6.02866,5.80494,5.80494,9409.5911940786,0
+PROV.US,D,20091009,000000,5.78289,6.05042,5.72537,5.97804,7190.2411651503,0
+PROV.US,D,20091012,000000,5.65281,5.84816,5.42898,5.8334,32462.626397162,0
+PROV.US,D,20091013,000000,5.74684,6.13018,5.68185,5.99971,13560.063975451,0
+PROV.US,D,20091014,000000,5.99262,5.99262,5.55916,5.74684,8851.6655374556,0
+PROV.US,D,20091015,000000,5.97085,5.97085,5.73246,5.76879,3183.88202202,0
+PROV.US,D,20091016,000000,5.60248,5.60248,5.43607,5.43607,861.59368006167,0
+PROV.US,D,20091019,000000,5.44316,5.59481,5.34913,5.58053,1448.3420643331,0
+PROV.US,D,20091020,000000,5.24081,5.59481,5.24081,5.59481,5119.1223069853,0
+PROV.US,D,20091021,000000,5.29881,5.44316,5.29881,5.44316,283.08036083269,0
+PROV.US,D,20091022,000000,5.33485,5.58053,4.99474,4.99474,8531.5273839321,0
+PROV.US,D,20091023,000000,5.13249,5.51564,5.07469,5.07469,1105.5574819429,0
+PROV.US,D,20091026,000000,5.09617,5.10344,5.0097,5.08159,5255.000880185,0
+PROV.US,D,20091027,000000,5.06002,5.06002,4.98793,4.98793,4157.6784632845,0
+PROV.US,D,20091029,000000,5.06002,5.24081,5.06002,5.24081,1662.4537554356,0
+PROV.US,D,20091030,000000,5.06002,5.07469,5.06002,5.07469,696.89237921356,0
+PROV.US,D,20091102,000000,5.0674,5.0674,3.91778,4.29384,25453.556662946,0
+PROV.US,D,20091103,000000,4.3086,4.3086,3.83842,3.95421,21569.694112321,0
+PROV.US,D,20091104,000000,3.9616,3.97588,3.31801,3.4408,18746.096185905,0
+PROV.US,D,20091105,000000,3.36144,3.43352,2.53015,2.70375,22976.860851441,0
+PROV.US,D,20091106,000000,2.86259,3.62897,2.86259,3.39038,51739.884278303,0
+PROV.US,D,20091109,000000,3.39737,3.81685,3.2673,3.68687,22862.599323979,0
+PROV.US,D,20091110,000000,3.68687,4.40944,3.57826,4.14918,40078.002795127,0
+PROV.US,D,20091111,000000,4.27187,4.6624,3.93954,3.93954,44559.936944456,0
+PROV.US,D,20091112,000000,3.93245,4.2505,3.37552,3.47704,56214.612745721,0
+PROV.US,D,20091113,000000,3.54213,3.79499,3.25282,3.38328,37600.277600493,0
+PROV.US,D,20091116,000000,3.46955,3.70125,3.10855,3.15936,40416.669844996,0
+PROV.US,D,20091117,000000,3.06503,3.36144,2.92786,3.24554,10263.979192228,0
+PROV.US,D,20091118,000000,3.30363,3.36144,2.95653,3.31801,32134.253178597,0
+PROV.US,D,20091119,000000,3.46256,3.49879,3.07203,3.23106,13561.093358582,0
+PROV.US,D,20091120,000000,2.99276,3.07203,2.96401,3.06503,2803.0102638088,0
+PROV.US,D,20091123,000000,2.96401,2.96401,2.59524,2.96401,12816.849355374,0
+PROV.US,D,20091124,000000,2.90611,2.94205,2.54443,2.89144,6671.4320674788,0
+PROV.US,D,20091125,000000,2.8554,2.95653,2.8554,2.92049,71220.960019244,0
+PROV.US,D,20091127,000000,2.84082,2.90611,2.70375,2.73989,1865.2422321048,0
+PROV.US,D,20091130,000000,3.23106,3.44818,2.80469,2.89882,19712.686945258,0
+PROV.US,D,20091201,000000,2.68918,3.12275,2.61671,2.624,23251.706147232,0
+PROV.US,D,20091202,000000,2.71074,2.71074,2.42184,2.42873,19297.845543748,0
+PROV.US,D,20091203,000000,2.46536,2.75436,2.43602,2.43602,20342.669421003,0
+PROV.US,D,20091204,000000,2.44321,2.63148,2.44321,2.53015,23168.326113677,0
+PROV.US,D,20091207,000000,2.46536,2.69599,2.20453,2.29856,45726.228031087,0
+PROV.US,D,20091208,000000,2.34228,2.34228,1.98769,2.05997,46907.959864672,0
+PROV.US,D,20091209,000000,2.16848,2.34947,2.11068,2.12536,21991.741195744,0
+PROV.US,D,20091210,000000,1.81439,1.98769,1.8072,1.8072,1986391.3620931,0
+PROV.US,D,20091211,000000,1.87957,1.90143,1.8072,1.84334,309611.68163306,0
+PROV.US,D,20091214,000000,1.87957,1.91571,1.84334,1.87957,368032.26242702,0
+PROV.US,D,20091215,000000,1.89405,1.95185,1.8072,1.8649,234497.59461501,0
+PROV.US,D,20091216,000000,1.87957,1.87957,1.77835,1.82158,257329.31244508,0
+PROV.US,D,20091217,000000,1.8072,1.8072,1.77106,1.78554,90073.08266757,0
+PROV.US,D,20091218,000000,1.77106,1.8072,1.75649,1.8072,86537.151614988,0
+PROV.US,D,20091221,000000,1.81439,1.81439,1.75649,1.8072,133201.14767777,0
+PROV.US,D,20091222,000000,1.8072,1.82906,1.77835,1.77835,138007.33751316,0
+PROV.US,D,20091223,000000,1.8072,1.93738,1.8072,1.82158,469707.5223562,0
+PROV.US,D,20091224,000000,1.8072,1.89405,1.8072,1.81439,209443.43860663,0
+PROV.US,D,20091228,000000,1.87229,2.13235,1.87229,2.05268,227394.85101594,0
+PROV.US,D,20091229,000000,2.04559,2.18296,1.91571,1.98769,318371.73207191,0
+PROV.US,D,20091230,000000,2.01703,2.05997,1.88686,2.05997,43556.288392413,0
+PROV.US,D,20091231,000000,2.01703,2.06755,1.98769,1.99508,95864.392158642,0
+PROV.US,D,20100104,000000,1.99508,2.0385,1.8649,1.93738,270032.92965613,0
+PROV.US,D,20100105,000000,1.93738,2.0385,1.9229,1.98769,377499.49907639,0
+PROV.US,D,20100106,000000,2.01703,2.11807,1.92989,2.11068,327683.53186861,0
+PROV.US,D,20100107,000000,2.16848,2.17607,2.08901,2.16139,189901.629261,0
+PROV.US,D,20100108,000000,2.11807,2.22658,2.00237,2.14701,103673.29258511,0
+PROV.US,D,20100111,000000,2.16139,2.30614,2.14701,2.27,312191.31575759,0
+PROV.US,D,20100112,000000,2.19772,2.26242,2.00237,2.00946,237838.97225597,0
+PROV.US,D,20100113,000000,2.03121,2.03121,1.92989,1.95185,163332.22128481,0
+PROV.US,D,20100114,000000,1.97331,2.08901,1.95185,2.06755,135407.11572602,0
+PROV.US,D,20100115,000000,2.07455,2.08212,1.89405,1.90833,223016.88456278,0
+PROV.US,D,20100119,000000,1.98769,2.23367,1.98769,2.20453,310576.21362616,0
+PROV.US,D,20100120,000000,2.17607,2.29167,2.16848,2.27689,152907.65832425,0
+PROV.US,D,20100121,000000,2.32061,2.52287,2.27689,2.42873,230991.51567321,0
+PROV.US,D,20100122,000000,2.39259,2.39259,2.11807,2.22658,166141.4078474,0
+PROV.US,D,20100125,000000,2.22658,2.3279,2.18296,2.21909,66089.485114695,0
+PROV.US,D,20100126,000000,2.36375,2.36375,2.13235,2.21909,128404.22229058,0
+PROV.US,D,20100127,000000,2.19025,2.2122,2.05997,2.16848,87560.358446506,0
+PROV.US,D,20100128,000000,2.36375,2.63148,2.29167,2.51538,691643.55463216,0
+PROV.US,D,20100129,000000,2.51538,2.68918,2.45788,2.56619,260044.82514282,0
+PROV.US,D,20100201,000000,2.61671,2.66762,2.42184,2.53015,123811.11476318,0
+PROV.US,D,20100202,000000,2.50849,2.53724,2.29167,2.52287,79286.176845149,0
+PROV.US,D,20100203,000000,2.45788,2.49363,2.37103,2.48693,85377.036827139,0
+PROV.US,D,20100204,000000,2.42873,2.42873,2.10369,2.16139,395250.1817753,0
+PROV.US,D,20100205,000000,2.18296,2.22658,1.98769,2.18296,165449.66238385,0
+PROV.US,D,20100208,000000,2.20453,2.26242,2.16139,2.21909,48228.658420848,0
+PROV.US,D,20100209,000000,2.39259,2.39259,2.19025,2.27,33194.517802807,0
+PROV.US,D,20100210,000000,2.31304,2.34228,2.20453,2.21909,124396.83376432,0
+PROV.US,D,20100211,000000,2.22658,2.22658,2.0962,2.16848,74164.995771904,0
+PROV.US,D,20100212,000000,2.12536,2.35666,2.06755,2.31304,82305.357566321,0
+PROV.US,D,20100216,000000,2.33479,2.37103,2.24076,2.30614,92975.943095018,0
+PROV.US,D,20100217,000000,2.34228,2.42184,2.29856,2.42184,35896.648519846,0
+PROV.US,D,20100218,000000,2.3856,2.42184,2.22658,2.25533,31961.316812706,0
+PROV.US,D,20100219,000000,2.17607,2.3279,2.17607,2.24076,44424.058371256,0
+PROV.US,D,20100222,000000,2.24076,2.24076,2.16848,2.18296,17363.634641912,0
+PROV.US,D,20100223,000000,2.25533,2.33479,2.24076,2.26242,78727.221805396,0
+PROV.US,D,20100224,000000,2.31304,2.42873,2.27,2.29167,70910.086313893,0
+PROV.US,D,20100225,000000,2.27689,2.29167,2.24076,2.24076,53792.474240123,0
+PROV.US,D,20100226,000000,2.30614,2.37103,2.27,2.34947,21597.487456838,0
+PROV.US,D,20100301,000000,2.29167,2.34947,2.24076,2.34947,10225.892016408,0
+PROV.US,D,20100302,000000,2.29167,2.37802,2.23367,2.34947,35807.092187509,0
+PROV.US,D,20100303,000000,2.3856,2.45788,2.34947,2.34947,13374.775011996,0
+PROV.US,D,20100304,000000,2.37802,2.37802,2.28428,2.31304,20657.660658874,0
+PROV.US,D,20100305,000000,2.37103,2.53015,2.24843,2.24843,91767.447300046,0
+PROV.US,D,20100308,000000,2.30614,2.31304,2.18296,2.28428,19562.397008235,0
+PROV.US,D,20100309,000000,2.29167,2.45788,2.28428,2.41436,195203.98176518,0
+PROV.US,D,20100310,000000,2.43602,2.53015,2.37103,2.46536,84759.406948959,0
+PROV.US,D,20100311,000000,2.51538,2.78293,2.49363,2.7468,129908.15104395,0
+PROV.US,D,20100312,000000,2.78293,2.81908,2.58767,2.66762,80101.448284348,0
+PROV.US,D,20100315,000000,2.66762,2.76126,2.53724,2.60223,53554.686737024,0
+PROV.US,D,20100316,000000,2.60223,2.65294,2.58077,2.60223,3396.9643299923,0
+PROV.US,D,20100317,000000,2.67461,2.70375,2.53724,2.60223,29071.838365952,0
+PROV.US,D,20100318,000000,2.63857,2.78293,2.61671,2.65294,67953.69796367,0
+PROV.US,D,20100319,000000,2.73241,2.73241,2.53015,2.60972,32193.957400154,0
+PROV.US,D,20100322,000000,2.60972,2.60972,2.54443,2.57338,4345.0261929992,0
+PROV.US,D,20100323,000000,2.58077,2.6818,2.55182,2.56619,63672.493524749,0
+PROV.US,D,20100324,000000,2.56619,2.65294,2.53724,2.61671,66000.95816549,0
+PROV.US,D,20100325,000000,2.68918,2.72532,2.3856,2.53724,120450.17884273,0
+PROV.US,D,20100326,000000,2.53015,2.56619,2.47935,2.49363,131059.00138363,0
+PROV.US,D,20100329,000000,2.49363,2.60223,2.43602,2.45788,35043.289904826,0
+PROV.US,D,20100330,000000,2.48693,2.53724,2.46536,2.52287,11042.192838735,0
+PROV.US,D,20100331,000000,2.53015,2.53015,2.46536,2.51538,71536.980640246,0
+PROV.US,D,20100401,000000,2.50849,2.65975,2.50849,2.61671,23445.230175728,0
+PROV.US,D,20100405,000000,2.63857,2.64595,2.60972,2.61671,13765.940601511,0
+PROV.US,D,20100406,000000,2.65294,2.75436,2.63857,2.73241,108327.13371719,0
+PROV.US,D,20100407,000000,2.77613,2.77613,2.71074,2.73241,86770.821585567,0
+PROV.US,D,20100408,000000,2.76846,3.029,2.76126,2.86987,110679.27416993,0
+PROV.US,D,20100409,000000,2.90611,2.92786,2.8554,2.89144,67196.071979768,0
+PROV.US,D,20100412,000000,2.89144,2.92049,2.81908,2.89144,48416.006150563,0
+PROV.US,D,20100413,000000,2.92049,2.95653,2.89144,2.95653,22345.848992567,0
+PROV.US,D,20100414,000000,2.97829,3.13003,2.97829,3.13003,298466.55048129,0
+PROV.US,D,20100415,000000,3.13003,3.23106,3.0869,3.14441,203417.42976185,0
+PROV.US,D,20100416,000000,3.13712,3.23873,3.07203,3.19502,84788.229676607,0
+PROV.US,D,20100419,000000,3.13712,3.55659,3.13003,3.50608,60719.193323916,0
+PROV.US,D,20100420,000000,3.54213,3.57826,3.29645,3.43352,126805.59028922,0
+PROV.US,D,20100421,000000,3.46256,3.91098,3.36144,3.82414,192087.00964663,0
+PROV.US,D,20100422,000000,3.81685,4.20738,3.79499,4.17833,78370.025859182,0
+PROV.US,D,20100423,000000,4.12053,4.43828,4.10596,4.33706,142771.32264019,0
+PROV.US,D,20100426,000000,4.33706,4.66978,4.19251,4.66978,164098.08233375,0
+PROV.US,D,20100427,000000,4.59723,4.59723,3.93954,4.19251,97849.042833862,0
+PROV.US,D,20100428,000000,4.17104,4.22156,3.93245,4.16395,104512.2398363,0
+PROV.US,D,20100429,000000,4.09857,4.16395,3.79499,4.15657,191942.8960084,0
+PROV.US,D,20100430,000000,4.08409,4.48919,3.89602,4.33706,117030.56808389,0
+PROV.US,D,20100503,000000,4.43828,4.43828,4.19979,4.43828,126842.64808192,0
+PROV.US,D,20100504,000000,4.38787,4.4241,4.19251,4.33706,56490.487424641,0
+PROV.US,D,20100505,000000,4.29384,4.44557,4.06253,4.40225,138552.91057221,0
+PROV.US,D,20100506,000000,4.46025,4.46025,4.06991,4.06991,102675.82033184,0
+PROV.US,D,20100507,000000,4.04786,4.3661,4.04786,4.22913,125069.02094839,0
+PROV.US,D,20100510,000000,4.37369,4.54689,4.30111,4.3661,77852.246144641,0
+PROV.US,D,20100511,000000,4.28684,4.61907,4.28684,4.61907,86609.208434109,0
+PROV.US,D,20100512,000000,4.58313,4.98793,4.51785,4.87933,105611.62101946,0
+PROV.US,D,20100513,000000,4.79986,5.00231,4.64851,4.98793,71979.615386275,0
+PROV.US,D,20100514,000000,4.88661,4.9588,4.71301,4.90828,47950.724975667,0
+PROV.US,D,20100517,000000,4.87933,5.19749,4.86504,5.09617,80760.253487741,0
+PROV.US,D,20100518,000000,5.19749,5.19749,4.9588,4.96627,85156.748837254,0
+PROV.US,D,20100519,000000,4.93722,5.11802,4.51785,4.98793,83723.847519876,0
+PROV.US,D,20100520,000000,4.80715,4.87233,4.59022,4.69864,71029.494757009,0
+PROV.US,D,20100521,000000,4.59022,4.69164,4.38048,4.43119,128226.13900904,0
+PROV.US,D,20100524,000000,4.53961,4.61907,4.08409,4.08409,89202.224539336,0
+PROV.US,D,20100525,000000,4.04106,4.17104,3.75905,4.04106,213867.72730066,0
+PROV.US,D,20100526,000000,4.07691,4.40944,3.83123,4.22156,95462.932737825,0
+PROV.US,D,20100527,000000,4.61907,4.61907,4.22156,4.4241,56131.232712166,0
+PROV.US,D,20100528,000000,4.38787,4.76392,4.38787,4.76392,79324.264020971,0
+PROV.US,D,20100601,000000,4.68436,4.8939,4.58313,4.76392,45321.680460878,0
+PROV.US,D,20100602,000000,4.8431,4.90828,4.61907,4.87233,66936.667430932,0
+PROV.US,D,20100603,000000,4.90109,4.91548,4.61208,4.69864,50366.687182483,0
+PROV.US,D,20100604,000000,4.69164,4.7781,4.34435,4.43828,38301.287512227,0
+PROV.US,D,20100607,000000,4.43119,4.51785,4.12053,4.12053,46073.130145998,0
+PROV.US,D,20100608,000000,4.10596,4.31549,3.93954,4.07691,52008.553275313,0
+PROV.US,D,20100609,000000,3.79499,4.2505,3.79499,4.04786,59699.074641788,0
+PROV.US,D,20100610,000000,4.04786,4.62636,4.04786,4.12752,147505.45565644,0
+PROV.US,D,20100611,000000,4.14918,4.19251,4.01162,4.12053,83060.924783962,0
+PROV.US,D,20100614,000000,4.19979,4.26528,4.04106,4.08409,53014.260593615,0
+PROV.US,D,20100615,000000,4.06991,4.10596,3.97588,4.05563,40865.480889807,0
+PROV.US,D,20100616,000000,3.99754,4.0195,3.87455,3.9616,24347.999181002,0
+PROV.US,D,20100617,000000,3.91098,3.9616,3.82414,3.89602,90790.56270939,0
+PROV.US,D,20100618,000000,3.88164,3.91778,3.85289,3.91778,28944.194857795,0
+PROV.US,D,20100621,000000,3.99754,4.22913,3.79499,3.80946,25040.774027694,0
+PROV.US,D,20100622,000000,3.79499,3.93245,3.72319,3.73719,37715.568511087,0
+PROV.US,D,20100623,000000,3.68687,3.80946,3.57826,3.57826,76211.409434941,0
+PROV.US,D,20100624,000000,3.57826,3.86756,3.50608,3.6144,43488.349105813,0
+PROV.US,D,20100625,000000,3.59274,3.98316,3.54213,3.80946,42239.707368759,0
+PROV.US,D,20100628,000000,3.62149,3.83842,3.6144,3.65044,22777.160524164,0
+PROV.US,D,20100629,000000,3.62149,3.62149,3.50608,3.50608,76078.619011133,0
+PROV.US,D,20100630,000000,3.51045,3.72008,3.46722,3.46722,29111.984308033,0
+PROV.US,D,20100701,000000,3.46955,3.6144,3.30363,3.43352,22827.600297547,0
+PROV.US,D,20100702,000000,3.42633,3.62149,3.33248,3.46955,20322.081758396,0
+PROV.US,D,20100706,000000,3.49879,3.79499,3.41934,3.63606,4751.632529468,0
+PROV.US,D,20100707,000000,3.62897,3.67938,3.36144,3.59993,13012.432150131,0
+PROV.US,D,20100708,000000,3.85289,3.89602,3.67938,3.83123,15771.178939337,0
+PROV.US,D,20100709,000000,3.63606,3.88164,3.63606,3.80946,18096.555430686,0
+PROV.US,D,20100712,000000,3.81685,3.86756,3.67938,3.75905,14933.261071272,0
+PROV.US,D,20100713,000000,3.88164,3.89602,3.78761,3.82414,18539.190176715,0
+PROV.US,D,20100714,000000,3.70844,3.83123,3.68687,3.83123,5874.689524626,0
+PROV.US,D,20100715,000000,3.76614,3.86017,3.67229,3.68687,17906.11955158,0
+PROV.US,D,20100716,000000,3.6144,3.67229,3.59993,3.62897,15493.245494155,0
+PROV.US,D,20100719,000000,3.65763,3.81685,3.65044,3.81685,3593.5765078797,0
+PROV.US,D,20100720,000000,3.80946,3.81685,3.77323,3.77323,16511.305410023,0
+PROV.US,D,20100721,000000,3.67938,3.71543,3.67938,3.71543,1105.5574819429,0
+PROV.US,D,20100722,000000,3.9616,3.9616,3.64325,3.82414,7458.9101621588,0
+PROV.US,D,20100723,000000,3.72981,3.75905,3.72981,3.75905,285.13912709329,0
+PROV.US,D,20100726,000000,3.80237,3.9035,3.76614,3.89602,12890.964940756,0
+PROV.US,D,20100727,000000,4.00453,4.00453,3.79499,3.85289,70940.967807801,0
+PROV.US,D,20100728,000000,3.75905,3.75905,3.68687,3.70844,79356.17489801,0
+PROV.US,D,20100729,000000,3.86756,4.67697,3.86756,4.55408,236016.96411534,0
+PROV.US,D,20100730,000000,4.46753,4.58313,4.34435,4.44557,28877.284954325,0
+PROV.US,D,20100802,000000,4.4818,4.55408,4.17104,4.4959,35975.911020879,0
+PROV.US,D,20100803,000000,4.53233,4.53233,4.35192,4.46753,22655.693314788,0
+PROV.US,D,20100804,000000,4.3661,4.53961,4.3661,4.4818,12127.162658072,0
+PROV.US,D,20100805,000000,4.54689,4.54689,4.40944,4.48919,15170.019191242,0
+PROV.US,D,20100806,000000,4.37369,4.53233,4.37369,4.51785,5818.0734524595,0
+PROV.US,D,20100809,000000,4.46753,4.46753,4.12053,4.14918,19492.398955373,0
+PROV.US,D,20100810,000000,3.99754,4.15657,3.98316,4.01162,13274.924848357,0
+PROV.US,D,20100811,000000,3.98316,3.98316,3.79499,3.93245,18189.199912413,0
+PROV.US,D,20100812,000000,3.8457,4.0195,3.64325,3.80237,16614.243723053,0
+PROV.US,D,20100813,000000,3.79499,3.83123,3.72319,3.77323,8173.3020545874,0
+PROV.US,D,20100816,000000,3.82414,4.06991,3.81685,3.87455,8083.7457222513,0
+PROV.US,D,20100817,000000,3.89602,3.9616,3.76614,3.94693,9547.5285335388,0
+PROV.US,D,20100818,000000,3.83123,4.22913,3.72319,4.07691,26919.398240493,0
+PROV.US,D,20100819,000000,4.03358,4.03358,3.72319,3.82414,17506.718897024,0
+PROV.US,D,20100820,000000,3.95421,4.12752,3.82414,3.85289,44189.359017547,0
+PROV.US,D,20100823,000000,3.80237,3.89602,3.80237,3.87455,6941.1304476175,0
+PROV.US,D,20100824,000000,3.68687,3.83123,3.67229,3.75156,17194.815808543,0
+PROV.US,D,20100825,000000,3.74457,3.8457,3.72319,3.79499,8775.4911858134,0
+PROV.US,D,20100826,000000,3.9682,4.04786,3.76614,3.83842,28215.391601542,0
+PROV.US,D,20100830,000000,3.75905,3.92536,3.75905,3.88923,1796.2735623747,0
+PROV.US,D,20100831,000000,3.81422,3.87241,3.81422,3.86503,4819.5718160678,0
+PROV.US,D,20100901,000000,3.88923,4.0261,3.86756,3.97588,18695.656412521,0
+PROV.US,D,20100902,000000,3.8457,4.04106,3.8457,3.89602,17122.758989422,0
+PROV.US,D,20100903,000000,3.91098,4.0195,3.87455,4.0195,2246.1139903161,0
+PROV.US,D,20100907,000000,3.88923,3.94693,3.88923,3.94693,2028.9141498227,0
+PROV.US,D,20100908,000000,3.87455,4.06253,3.87455,4.01162,3943.5667721819,0
+PROV.US,D,20100909,000000,3.9616,3.9616,3.9616,3.9616,626.89432635312,0
+PROV.US,D,20100910,000000,3.83123,3.98316,3.83123,3.98316,3644.0162812644,0
+PROV.US,D,20100913,000000,3.92536,4.33706,3.92536,4.33017,30264.89341397,0
+PROV.US,D,20100914,000000,4.33017,4.33706,4.20738,4.32278,3801.5119002004,0
+PROV.US,D,20100915,000000,4.27946,4.30111,3.97588,3.97588,5234.413217579,0
+PROV.US,D,20100916,000000,4.12053,4.15657,3.99754,3.99754,7644.1991256129,0
+PROV.US,D,20100917,000000,4.18532,4.18532,3.97588,3.97588,37390.283441911,0
+PROV.US,D,20100920,000000,4.03358,4.18532,4.0261,4.16395,20938.682253446,0
+PROV.US,D,20100921,000000,4.22913,4.22913,4.19979,4.19979,3331.0838096531,0
+PROV.US,D,20100922,000000,4.19251,4.30111,4.19251,4.29384,12971.256824919,0
+PROV.US,D,20100923,000000,4.20738,4.30111,4.20738,4.29384,5198.3848080185,0
+PROV.US,D,20100924,000000,4.27946,4.29384,4.20738,4.23594,20306.641011442,0
+PROV.US,D,20100927,000000,4.26528,4.39506,4.26528,4.35192,75334.375007926,0
+PROV.US,D,20100928,000000,4.31549,4.31549,4.17833,4.2574,15253.399224795,0
+PROV.US,D,20100929,000000,4.19251,4.24341,4.15657,4.22156,38646.130860879,0
+PROV.US,D,20100930,000000,4.20738,4.2505,4.19251,4.20738,4856.6296087587,0
+PROV.US,D,20101001,000000,4.17833,4.35192,4.17833,4.35192,38119.086698164,0
+PROV.US,D,20101004,000000,4.29384,4.39506,4.23594,4.33706,13515.800500848,0
+PROV.US,D,20101005,000000,4.28684,4.37369,4.26528,4.3661,21531.6069365,0
+PROV.US,D,20101006,000000,4.31549,4.35192,4.2574,4.28684,4362.5257062143,0
+PROV.US,D,20101007,000000,4.30111,4.33706,4.30111,4.31549,4513.8450263685,0
+PROV.US,D,20101008,000000,4.32278,4.35192,4.24341,4.30111,2219.3500289283,0
+PROV.US,D,20101011,000000,4.27187,4.34435,4.12752,4.33706,8500.6458900231,0
+PROV.US,D,20101012,000000,4.27187,4.3086,4.20738,4.3086,899.6808558828,0
+PROV.US,D,20101013,000000,4.30111,4.46025,4.29384,4.38048,88547.536868465,0
+PROV.US,D,20101014,000000,4.37369,4.4818,4.35901,4.41691,39668.308309267,0
+PROV.US,D,20101015,000000,4.38048,4.46753,4.38048,4.39506,2077.2951569468,0
+PROV.US,D,20101018,000000,4.35192,4.44557,4.35192,4.41691,1524.5164159753,0
+PROV.US,D,20101019,000000,4.35901,4.4818,4.3086,4.4241,2077.2951569468,0
+PROV.US,D,20101020,000000,4.4241,4.4818,4.4241,4.4818,68876.025248419,0
+PROV.US,D,20101021,000000,4.44557,4.48919,4.35901,4.46753,11283.068491225,0
+PROV.US,D,20101022,000000,4.41691,4.4818,4.34435,4.41691,9132.6871320277,0
+PROV.US,D,20101025,000000,4.38048,4.44557,4.38048,4.43828,11931.579863315,0
+PROV.US,D,20101026,000000,4.43119,4.4818,4.43119,4.47452,2959.4764996145,0
+PROV.US,D,20101027,000000,4.62636,4.86504,4.56137,4.82152,50497.41884003,0
+PROV.US,D,20101028,000000,4.87933,4.87933,4.74226,4.87233,23311.410368789,0
+PROV.US,D,20101029,000000,4.88108,4.9177,4.84494,4.85912,15200.900685151,0
+PROV.US,D,20101101,000000,4.8939,4.91548,4.82152,4.82152,1527.6045653662,0
+PROV.US,D,20101102,000000,5.02408,5.02408,4.91548,4.9517,5412.496499121,0
+PROV.US,D,20101103,000000,5.0166,5.03145,4.88661,4.88661,11511.591546153,0
+PROV.US,D,20101104,000000,4.93722,5.0097,4.74226,4.74226,3013.0044223901,0
+PROV.US,D,20101105,000000,4.7781,4.98793,4.77091,4.98037,20464.136630378,0
+PROV.US,D,20101108,000000,5.03145,5.03807,4.91548,4.9517,10949.548357009,0
+PROV.US,D,20101109,000000,5.00231,5.00231,4.9517,4.98793,2582.7222739244,0
+PROV.US,D,20101110,000000,4.98793,5.02408,4.93722,4.97338,8093.010170424,0
+PROV.US,D,20101111,000000,4.98793,4.98793,4.8939,4.98793,4275.0281401387,0
+PROV.US,D,20101112,000000,4.98037,4.98793,4.87233,4.9588,6670.4026843484,0
+PROV.US,D,20101115,000000,4.7781,4.98037,4.7781,4.85776,2356.2579852582,0
+PROV.US,D,20101116,000000,4.91548,4.96627,4.836,4.96627,11139.984236115,0
+PROV.US,D,20101117,000000,4.8431,4.92284,4.8431,4.85776,2079.3539232074,0
+PROV.US,D,20101118,000000,4.80715,4.92284,4.80715,4.90109,2618.7506834849,0
+PROV.US,D,20101119,000000,4.93722,4.93722,4.77091,4.77091,2216.2618795374,0
+PROV.US,D,20101122,000000,4.77091,4.96627,4.75653,4.75653,3040.7977669083,0
+PROV.US,D,20101123,000000,4.61208,4.98037,4.59022,4.69864,52049.728600524,0
+PROV.US,D,20101124,000000,4.7781,4.78539,4.71301,4.72059,3183.88202202,0
+PROV.US,D,20101126,000000,4.79277,4.98793,4.54689,4.88661,12590.385066707,0
+PROV.US,D,20101129,000000,4.87933,4.98793,4.8292,4.87933,3807.6881989822,0
+PROV.US,D,20101130,000000,4.83484,4.84213,4.83484,4.84213,1279.5232309638,0
+PROV.US,D,20101201,000000,4.8431,4.94461,4.8431,4.91548,10296.919452398,0
+PROV.US,D,20101202,000000,4.8431,4.91548,4.76392,4.8431,62385.764611874,0
+PROV.US,D,20101203,000000,4.85048,4.87233,4.8431,4.86504,5475.2888700694,0
+PROV.US,D,20101206,000000,4.87233,4.98793,4.77091,4.94461,8880.4882651041,0
+PROV.US,D,20101208,000000,4.90109,4.98793,4.90109,4.98793,695.86299608326,0
+PROV.US,D,20101209,000000,4.98793,4.98793,4.91548,4.91548,8415.2070902081,0
+PROV.US,D,20101210,000000,4.91548,5.04564,4.836,4.9517,21710.719601172,0
+PROV.US,D,20101213,000000,4.87933,4.93003,4.80715,4.80715,4630.1653200925,0
+PROV.US,D,20101214,000000,4.94461,4.94461,4.78539,4.93722,11264.539594881,0
+PROV.US,D,20101215,000000,4.85776,4.98037,4.85776,4.98037,8990.6322600462,0
+PROV.US,D,20101216,000000,4.90109,4.98793,4.77091,4.8939,15754.708809252,0
+PROV.US,D,20101217,000000,4.8431,4.91548,4.78539,4.87233,10451.326921943,0
+PROV.US,D,20101220,000000,4.87233,4.90828,4.60469,4.76392,18379.635791519,0
+PROV.US,D,20101221,000000,4.91548,4.91548,4.71301,4.88661,9149.1572621125,0
+PROV.US,D,20101222,000000,4.87933,4.91548,4.77091,4.91548,24896.660389452,0
+PROV.US,D,20101223,000000,4.91548,4.98793,4.91548,4.93722,8654.0239764379,0
+PROV.US,D,20101227,000000,4.91548,4.98793,4.91548,4.9517,7303.4733094833,0
+PROV.US,D,20101228,000000,4.98793,5.06002,4.93003,4.99474,5721.3114382112,0
+PROV.US,D,20101229,000000,5.00893,5.05934,4.99405,5.03048,1524.5164159753,0
+PROV.US,D,20101230,000000,5.07392,5.39245,5.07392,5.33436,12724.204873646,0
+PROV.US,D,20101231,000000,5.27656,5.27656,5.23284,5.23284,1105.5574819429,0
+PROV.US,D,20110103,000000,5.29881,5.29881,4.98793,5.06002,27849.960590285,0
+PROV.US,D,20110104,000000,5.06002,5.13249,5.05312,5.11802,39035.237684132,0
+PROV.US,D,20110105,000000,5.13978,5.20495,5.12521,5.16834,45874.45920185,0
+PROV.US,D,20110106,000000,5.19,5.27705,5.15387,5.19749,16099.552157902,0
+PROV.US,D,20110107,000000,5.19749,5.20495,5.13249,5.20495,58657.338913924,0
+PROV.US,D,20110110,000000,5.20495,5.24081,5.16163,5.24081,11994.372234264,0
+PROV.US,D,20110111,000000,5.17572,5.29881,5.17572,5.26248,33880.086967586,0
+PROV.US,D,20110112,000000,5.21196,5.24081,5.20495,5.20495,6268.9432635312,0
+PROV.US,D,20110113,000000,5.20495,5.20495,5.17572,5.17572,7250.974769838,0
+PROV.US,D,20110114,000000,5.17572,5.26967,5.17572,5.24081,13059.783774125,0
+PROV.US,D,20110118,000000,5.24081,5.26967,5.24081,5.24081,4096.9448585968,0
+PROV.US,D,20110119,000000,5.20495,5.26967,5.16834,5.24081,17554.070521017,0
+PROV.US,D,20110120,000000,5.17572,5.20495,5.11802,5.14678,14180.782003022,0
+PROV.US,D,20110121,000000,5.09617,5.27705,5.09617,5.20495,7197.4468470624,0
+PROV.US,D,20110124,000000,5.17572,5.3059,5.17572,5.24081,18120.231242683,0
+PROV.US,D,20110125,000000,5.13978,5.27705,5.13978,5.19,8715.7869642559,0
+PROV.US,D,20110126,000000,5.13978,5.28423,5.0674,5.21886,45067.422827694,0
+PROV.US,D,20110127,000000,5.40693,5.4793,5.31319,5.45784,68872.937099029,0
+PROV.US,D,20110128,000000,5.42898,5.56625,5.42898,5.53001,71251.841513153,0
+PROV.US,D,20110131,000000,5.48785,5.61181,5.48785,5.60452,71401.102067047,0
+PROV.US,D,20110201,000000,5.63863,5.72537,5.60248,5.63863,40049.180067478,0
+PROV.US,D,20110202,000000,5.63863,5.71061,5.63863,5.70371,16846.884310501,0
+PROV.US,D,20110203,000000,5.71061,5.73246,5.67466,5.69623,18817.123621896,0
+PROV.US,D,20110204,000000,5.7178,5.74684,5.68185,5.68185,8311.2393940478,0
+PROV.US,D,20110207,000000,5.71061,5.73935,5.65281,5.69623,23774.632777424,0
+PROV.US,D,20110208,000000,5.66718,5.74684,5.66718,5.72537,17404.809967123,0
+PROV.US,D,20110209,000000,5.73935,5.74684,5.70371,5.70371,4562.2260334926,0
+PROV.US,D,20110210,000000,5.74684,5.74684,5.71061,5.71061,5764.5455296838,0
+PROV.US,D,20110211,000000,5.73935,5.84816,5.7178,5.75403,37643.511691966,0
+PROV.US,D,20110214,000000,5.78289,5.81902,5.74684,5.81193,60813.896571904,0
+PROV.US,D,20110215,000000,5.81193,5.81902,5.76879,5.81902,20033.854481912,0
+PROV.US,D,20110216,000000,5.81902,5.92024,5.81902,5.86973,14198.281516237,0
+PROV.US,D,20110217,000000,5.86973,5.95687,5.86973,5.93472,14609.005385227,0
+PROV.US,D,20110218,000000,5.93472,5.96348,5.92753,5.92753,13171.986535327,0
+PROV.US,D,20110222,000000,5.96348,5.96348,5.89868,5.949,32054.990677563,0
+PROV.US,D,20110223,000000,5.91305,5.92753,5.87672,5.8914,51331.219175574,0
+PROV.US,D,20110224,000000,5.86274,5.86973,5.84087,5.86274,3589.4589753585,0
+PROV.US,D,20110225,000000,5.86274,5.96348,5.86274,5.96348,11240.863782883,0
+PROV.US,D,20110228,000000,5.90636,6.07267,5.90636,6.05081,26886.457980324,0
+PROV.US,D,20110301,000000,6.0649,6.22363,6.04313,6.13018,36130.318490424,0
+PROV.US,D,20110302,000000,6.20206,6.2895,6.1227,6.13697,15306.927147571,0
+PROV.US,D,20110303,000000,6.13697,6.22363,6.13018,6.16632,38650.2483934,0
+PROV.US,D,20110304,000000,6.20206,6.21693,6.15184,6.16632,11936.726778966,0
+PROV.US,D,20110307,000000,6.20206,6.20206,6.15184,6.16632,9542.3816178874,0
+PROV.US,D,20110308,000000,6.18817,6.21693,6.1802,6.20206,6815.5457057209,0
+PROV.US,D,20110309,000000,6.20206,6.21693,6.1802,6.18817,9699.8772368234,0
+PROV.US,D,20110310,000000,6.1802,6.24558,6.09365,6.10093,31484.712423376,0
+PROV.US,D,20110311,000000,6.1802,6.21693,6.10093,6.14455,13393.303908342,0
+PROV.US,D,20110314,000000,6.11521,6.15184,5.80494,6.10861,28020.838189914,0
+PROV.US,D,20110315,000000,5.949,6.1227,5.92024,6.02128,31684.412750655,0
+PROV.US,D,20110316,000000,6.058,6.17321,6.02866,6.07228,15038.258150563,0
+PROV.US,D,20110317,000000,6.1739,6.1739,6.05081,6.10899,4413.9948627294,0
+PROV.US,D,20110318,000000,6.13018,6.13018,5.96348,6.058,4744.4268475558,0
+PROV.US,D,20110321,000000,6.09365,6.09365,5.96348,5.97085,15386.189648605,0
+PROV.US,D,20110322,000000,5.97804,5.99262,5.96348,5.97804,3483.4325129376,0
+PROV.US,D,20110323,000000,5.99262,6.10093,5.92753,5.99971,17492.307533199,0
+PROV.US,D,20110324,000000,5.93472,6.007,5.92753,6.007,2990.3579935235,0
+PROV.US,D,20110325,000000,5.97804,5.97804,5.78289,5.8914,45484.322995466,0
+PROV.US,D,20110328,000000,5.99262,5.99262,5.81902,5.95687,11698.939275868,0
+PROV.US,D,20110329,000000,5.90596,5.97085,5.90596,5.96348,5291.0292897455,0
+PROV.US,D,20110330,000000,5.92753,5.96348,5.89868,5.949,7411.5585381649,0
+PROV.US,D,20110331,000000,5.91782,5.99068,5.88857,5.99068,18206.699425628,0
+PROV.US,D,20110401,000000,5.99262,6.07956,5.95687,6.07956,9951.0467206167,0
+PROV.US,D,20110404,000000,6.03614,6.07228,5.99971,5.99971,17929.795363577,0
+PROV.US,D,20110405,000000,6.05042,6.0649,5.98533,6.0649,11993.342851132,0
+PROV.US,D,20110406,000000,6.10861,6.11521,6.02866,6.058,7205.6819121048,0
+PROV.US,D,20110407,000000,6.10861,6.10861,6.02866,6.058,14108.725183901,0
+PROV.US,D,20110408,000000,6.1227,6.1227,5.77588,5.97085,17227.756068712,0
+PROV.US,D,20110411,000000,5.949,6.007,5.84816,5.90596,15265.75182236,0
+PROV.US,D,20110412,000000,5.86303,5.96396,5.7178,5.85525,9308.7116473091,0
+PROV.US,D,20110413,000000,5.8914,5.90596,5.74684,5.84816,8599.4666705319,0
+PROV.US,D,20110414,000000,5.81902,5.86973,5.79725,5.84087,2650.6615605243,0
+PROV.US,D,20110415,000000,5.84087,5.84087,5.69623,5.74684,24386.086356824,0
+PROV.US,D,20110418,000000,5.7178,5.7178,5.48678,5.70371,25741.783939429,0
+PROV.US,D,20110419,000000,5.74684,5.74684,5.62415,5.71061,7254.0629192289,0
+PROV.US,D,20110420,000000,5.73935,5.81193,5.72537,5.81193,7470.2333765921,0
+PROV.US,D,20110421,000000,6.05042,6.05042,5.85496,5.88431,12723.175490517,0
+PROV.US,D,20110425,000000,5.88431,6.02128,5.84087,6.01457,82051.099933138,0
+PROV.US,D,20110426,000000,6.02866,6.02866,5.71061,5.71061,21463.667649899,0
+PROV.US,D,20110427,000000,5.75403,5.81902,5.72537,5.79725,43943.336449407,0
+PROV.US,D,20110428,000000,5.67466,5.87672,5.67466,5.81902,39469.637365119,0
+PROV.US,D,20110429,000000,5.81631,5.96901,5.75005,5.85214,46717.523985567,0
+PROV.US,D,20110502,000000,5.85496,5.86973,5.79046,5.85496,48704.233427047,0
+PROV.US,D,20110503,000000,5.84087,5.89168,5.84087,5.86303,8187.7134184116,0
+PROV.US,D,20110504,000000,5.85496,5.87672,5.85496,5.85496,8713.7281979953,0
+PROV.US,D,20110505,000000,5.84087,5.88459,5.81922,5.85525,19092.998300817,0
+PROV.US,D,20110506,000000,5.79735,5.92773,5.79735,5.85525,20423.990688295,0
+PROV.US,D,20110510,000000,5.81902,5.91305,5.78289,5.81902,47950.724975667,0
+PROV.US,D,20110511,000000,5.81922,5.89168,5.80504,5.80504,15034.140618042,0
+PROV.US,D,20110512,000000,5.80494,5.84087,5.79046,5.80494,7348.7661672166,0
+PROV.US,D,20110513,000000,5.80504,5.87003,5.80504,5.87003,4562.2260334926,0
+PROV.US,D,20110516,000000,5.85496,5.86274,5.77588,5.79725,17856.709161327,0
+PROV.US,D,20110517,000000,5.78297,5.81922,5.74694,5.74694,22253.20451084,0
+PROV.US,D,20110518,000000,5.76122,5.79065,5.71061,5.72537,12504.946266893,0
+PROV.US,D,20110519,000000,5.80504,5.80504,5.71061,5.73935,6227.7679383191,0
+PROV.US,D,20110520,000000,5.71061,5.79065,5.71061,5.78297,7522.7319162374,0
+PROV.US,D,20110523,000000,5.73935,5.77588,5.71061,5.71061,4287.3807377024,0
+PROV.US,D,20110524,000000,5.48649,5.79735,5.48649,5.70371,24118.446742945,0
+PROV.US,D,20110525,000000,5.7178,5.7178,5.66709,5.66709,7608.1707160524,0
+PROV.US,D,20110526,000000,5.58782,5.77588,5.58782,5.7178,5849.9843294988,0
+PROV.US,D,20110527,000000,5.58053,5.76122,5.56605,5.68185,36341.342032136,0
+PROV.US,D,20110531,000000,5.55702,5.6294,5.55702,5.57869,20993.239559353,0
+PROV.US,D,20110601,000000,5.52972,5.60928,5.39915,5.51544,23620.225307879,0
+PROV.US,D,20110602,000000,5.47911,5.50097,5.45026,5.45026,12965.080526137,0
+PROV.US,D,20110603,000000,5.51544,5.55138,5.43568,5.48649,5250.8833476638,0
+PROV.US,D,20110606,000000,5.50097,5.77588,5.32697,5.63853,13446.831831118,0
+PROV.US,D,20110607,000000,5.45744,5.48649,5.42859,5.47911,11232.628717841,0
+PROV.US,D,20110608,000000,5.50097,5.50097,5.24761,5.24761,22761.719777209,0
+PROV.US,D,20110609,000000,5.22575,5.26927,5.08828,5.17514,36569.865087062,0
+PROV.US,D,20110610,000000,5.1967,5.32697,5.0232,5.03048,55535.219879722,0
+PROV.US,D,20110613,000000,5.01573,5.09528,4.99405,5.03048,102640.82130541,0
+PROV.US,D,20110614,000000,5.06673,5.21836,5.06673,5.12423,52952.497605797,0
+PROV.US,D,20110615,000000,5.08828,5.16076,5.08828,5.10995,3319.7605952197,0
+PROV.US,D,20110616,000000,5.03399,5.12093,5.03399,5.07761,6542.7591761911,0
+PROV.US,D,20110617,000000,5.16756,5.35622,5.16756,5.35622,8074.4812740786,0
+PROV.US,D,20110620,000000,5.26927,5.42859,5.21836,5.37778,1954.798564441,0
+PROV.US,D,20110621,000000,5.55138,5.78297,5.40664,5.73935,18570.071670624,0
+PROV.US,D,20110622,000000,5.76122,5.76122,5.67456,5.69623,4428.4062265536,0
+PROV.US,D,20110623,000000,5.59471,5.78297,5.59471,5.78297,3867.3924205397,0
+PROV.US,D,20110624,000000,5.78297,5.89168,5.67456,5.84087,19799.155128204,0
+PROV.US,D,20110627,000000,5.78297,5.89168,5.68185,5.8336,3593.5765078797,0
+PROV.US,D,20110628,000000,5.81922,5.86303,5.7178,5.86303,10603.675625227,0
+PROV.US,D,20110629,000000,5.85525,5.85525,5.79735,5.81922,10640.733417919,0
+PROV.US,D,20110630,000000,5.69205,5.80115,5.69205,5.80115,5893.2184209715,0
+PROV.US,D,20110701,000000,5.76889,5.89897,5.76889,5.85525,48257.481148496,0
+PROV.US,D,20110705,000000,5.86303,5.93502,5.84087,5.86303,12727.293023038,0
+PROV.US,D,20110706,000000,5.88391,5.91977,5.78959,5.91257,3682.1034570856,0
+PROV.US,D,20110707,000000,5.89897,6.05838,5.88459,5.9423,6033.2145266923,0
+PROV.US,D,20110708,000000,5.92054,5.97135,5.86303,5.96396,7837.7231541094,0
+PROV.US,D,20110711,000000,5.87003,5.96396,5.87003,5.88459,2807.1277963299,0
+PROV.US,D,20110712,000000,5.86206,5.97076,5.82562,5.86206,17980.235136962,0
+PROV.US,D,20110713,000000,5.85525,5.93502,5.84846,5.90636,4118.5619043331,0
+PROV.US,D,20110714,000000,5.85525,5.97135,5.82659,5.86303,10241.332763362,0
+PROV.US,D,20110715,000000,5.96396,6.00001,5.93502,5.95716,9689.5834055204,0
+PROV.US,D,20110718,000000,5.96396,5.97135,5.87682,5.95716,6770.2528479876,0
+PROV.US,D,20110719,000000,5.97076,6.07995,5.93452,5.93452,13562.122741711,0
+PROV.US,D,20110720,000000,5.92054,6.06519,5.82659,5.94939,26757.785089036,0
+PROV.US,D,20110721,000000,6.02915,6.10899,5.97135,6.05838,25922.955370362,0
+PROV.US,D,20110722,000000,6.08005,6.32602,6.08005,6.20275,57353.110487833,0
+PROV.US,D,20110725,000000,6.20275,6.24588,6.15252,6.20275,22310.849966137,0
+PROV.US,D,20110726,000000,6.23237,6.31213,6.15271,6.18885,6734.2244384271,0
+PROV.US,D,20110727,000000,6.08005,6.26793,6.05081,6.18079,14148.871125983,0
+PROV.US,D,20110728,000000,6.01467,6.19614,6.01467,6.01467,15222.517730886,0
+PROV.US,D,20110729,000000,6.05624,6.24568,6.04159,6.1362,10551.177085582,0
+PROV.US,D,20110801,000000,6.04343,6.26083,6.03662,6.19575,6770.2528479876,0
+PROV.US,D,20110802,000000,6.15961,6.19614,6.15271,6.16709,6208.2096588435,0
+PROV.US,D,20110803,000000,6.16689,6.26793,6.16689,6.18079,1520.3988834541,0
+PROV.US,D,20110804,000000,6.17428,6.26123,6.01467,6.12337,79923.365002806,0
+PROV.US,D,20110805,000000,6.13085,6.13085,5.78959,5.86906,24416.967850732,0
+PROV.US,D,20110808,000000,5.86303,6.28231,5.86303,5.86303,21173.381607155,0
+PROV.US,D,20110809,000000,5.86206,5.9488,5.78959,5.9488,51175.782322898,0
+PROV.US,D,20110810,000000,5.79628,5.93452,5.75296,5.79628,30533.562410979,0
+PROV.US,D,20110811,000000,5.78959,6.15271,5.78959,5.9488,18158.318418504,0
+PROV.US,D,20110812,000000,5.95657,6.03634,5.93452,6.007,21255.732257579,0
+PROV.US,D,20110815,000000,5.9488,6.02137,5.9488,6.02137,2212.1443470162,0
+PROV.US,D,20110816,000000,6.04323,6.10143,5.97076,6.10143,5872.6307583654,0
+PROV.US,D,20110817,000000,6.08715,6.10143,6.03634,6.05072,11738.055834818,0
+PROV.US,D,20110818,000000,6.01467,6.16709,6.01467,6.07257,12052.01768956,0
+PROV.US,D,20110819,000000,5.98523,6.10899,5.88391,5.99262,53185.138193245,0
+PROV.US,D,20110822,000000,5.90548,5.99971,5.89081,5.99971,5190.1497429761,0
+PROV.US,D,20110823,000000,6.02885,6.02885,6.007,6.02137,824.53588737085,0
+PROV.US,D,20110824,000000,5.88391,5.9488,5.87615,5.88391,3329.0250433924,0
+PROV.US,D,20110825,000000,5.94181,5.98523,5.81815,5.87615,36407.222552475,0
+PROV.US,D,20110826,000000,5.84739,5.93452,5.82562,5.86906,2931.6831550963,0
+PROV.US,D,20110829,000000,5.79628,5.88391,5.75296,5.87615,26159.713490332,0
+PROV.US,D,20110830,000000,5.88391,5.95657,5.85428,5.95657,24219.326289715,0
+PROV.US,D,20110831,000000,6.01273,6.09996,5.95415,6.09238,8496.5283575019,0
+PROV.US,D,20110901,000000,6.09434,6.116,6.02885,6.06509,17348.193894957,0
+PROV.US,D,20110902,000000,6.01273,6.09238,5.99068,5.99068,19203.142295759,0
+PROV.US,D,20110906,000000,6.07257,6.33389,5.99262,6.21819,13502.418520154,0
+PROV.US,D,20110907,000000,6.29766,6.35594,5.99262,6.05828,14380.482330301,0
+PROV.US,D,20110908,000000,5.99971,6.03634,5.95657,5.95657,10188.834223716,0
+PROV.US,D,20110909,000000,5.95657,6.02137,5.95657,5.97804,7178.917950717,0
+PROV.US,D,20110912,000000,5.92704,5.97076,5.86906,5.86906,9414.73810973,0
+PROV.US,D,20110913,000000,5.86906,5.97076,5.86906,5.90548,6629.2273591364,0
+PROV.US,D,20110914,000000,5.97804,6.007,5.89829,5.95657,12751.998218165,0
+PROV.US,D,20110915,000000,5.89829,5.99262,5.88391,5.96328,20730.746861125,0
+PROV.US,D,20110916,000000,5.98523,6.09434,5.98523,6.06509,16155.138846939,0
+PROV.US,D,20110919,000000,5.9488,6.12337,5.89081,6.07257,8129.0385799846,0
+PROV.US,D,20110920,000000,6.09434,6.17428,6.05072,6.05072,78746.780084872,0
+PROV.US,D,20110921,000000,6.10143,6.10899,5.99971,5.99971,11604.236027879,0
+PROV.US,D,20110922,000000,5.94181,5.98523,5.83271,5.84739,49400.096423129,0
+PROV.US,D,20110923,000000,5.91977,5.92704,5.81096,5.82562,40196.381855112,0
+PROV.US,D,20110926,000000,5.82562,5.9488,5.82562,5.91977,67667.529453446,0
+PROV.US,D,20110927,000000,5.95657,6.14513,5.91977,6.10143,18496.985468373,0
+PROV.US,D,20110928,000000,6.13085,6.27619,6.10143,6.16709,32805.410979553,0
+PROV.US,D,20110929,000000,6.17428,6.24636,6.17428,6.24636,130600.92589063,0
+PROV.US,D,20110930,000000,6.17671,6.35196,6.17671,6.35196,3971.3601167001,0
+PROV.US,D,20111003,000000,6.35594,6.39946,6.27619,6.27619,50506.683288203,0
+PROV.US,D,20111004,000000,6.36294,6.44289,6.25443,6.28299,14387.688012213,0
+PROV.US,D,20111005,000000,6.34759,6.47902,6.08568,6.08568,82714.022669051,0
+PROV.US,D,20111006,000000,6.36225,6.38412,6.31863,6.35516,82454.618120215,0
+PROV.US,D,20111007,000000,6.69702,6.71169,6.35594,6.40655,27265.270972274,0
+PROV.US,D,20111010,000000,6.45775,6.71169,6.45008,6.56636,4886.4817195374,0
+PROV.US,D,20111011,000000,6.27619,6.57384,6.27619,6.56636,10242.362146491,0
+PROV.US,D,20111012,000000,6.69702,6.69702,6.58074,6.6464,9883.1074340169,0
+PROV.US,D,20111013,000000,6.45008,6.66098,6.45008,6.50107,3255.9388411411,0
+PROV.US,D,20111014,000000,6.56636,6.60997,6.36294,6.55217,4682.6638597379,0
+PROV.US,D,20111017,000000,6.54461,6.61726,6.5376,6.61726,7317.8846733076,0
+PROV.US,D,20111018,000000,6.62445,6.68283,6.49398,6.55217,12637.736690702,0
+PROV.US,D,20111019,000000,6.57384,6.7048,6.55927,6.55927,2340.8172383038,0
+PROV.US,D,20111020,000000,6.57384,6.6464,6.5376,6.6464,1483.3410907633,0
+PROV.US,D,20111021,000000,6.42132,6.42132,6.42132,6.42132,249.11071753277,0
+PROV.US,D,20111024,000000,6.53003,6.59559,6.53003,6.5376,4542.6677540169,0
+PROV.US,D,20111025,000000,6.60278,6.87994,6.53752,6.57384,2635.2208135697,0
+PROV.US,D,20111026,000000,6.60997,6.66807,6.60997,6.66807,1099.3811831611,0
+PROV.US,D,20111027,000000,6.85731,6.85731,6.5376,6.55927,21036.473650824,0
+PROV.US,D,20111028,000000,6.53752,6.58823,6.53752,6.57384,55752.419720215,0
+PROV.US,D,20111031,000000,6.60074,6.66633,6.57899,6.57899,7915.9562720123,0
+PROV.US,D,20111101,000000,6.66837,6.77076,6.53752,6.53752,110910.88537424,0
+PROV.US,D,20111102,000000,6.5376,6.62445,6.5376,6.58074,8581.9671573169,0
+PROV.US,D,20111103,000000,6.66837,6.66837,6.54441,6.63931,7338.4723359136,0
+PROV.US,D,20111104,000000,6.58823,6.60278,6.53752,6.57384,2603.3099365304,0
+PROV.US,D,20111107,000000,6.57384,6.71169,6.57384,6.60997,11274.833426183,0
+PROV.US,D,20111108,000000,6.63931,6.68323,6.62465,6.67565,11632.029372398,0
+PROV.US,D,20111109,000000,6.69751,6.69751,6.61736,6.67565,49599.796750409,0
+PROV.US,D,20111110,000000,6.63193,6.68323,6.58823,6.67565,3786.0711532459,0
+PROV.US,D,20111111,000000,6.58074,6.67565,6.58074,6.67565,283.08036083269,0
+PROV.US,D,20111114,000000,6.70499,6.70499,6.62465,6.66837,35382.986337825,0
+PROV.US,D,20111115,000000,6.58823,6.80699,6.58074,6.58074,30727.086439475,0
+PROV.US,D,20111116,000000,6.61736,6.70499,6.61007,6.63193,18946.825896314,0
+PROV.US,D,20111117,000000,6.70499,6.70499,6.59569,6.62465,15242.076010362,0
+PROV.US,D,20111118,000000,6.59569,6.68323,6.59569,6.63193,20095.617469731,0
+PROV.US,D,20111121,000000,6.67565,6.68323,6.63193,6.63193,43911.425572366,0
+PROV.US,D,20111122,000000,6.63193,6.69751,6.59569,6.6466,2831.8329914572,0
+PROV.US,D,20111123,000000,6.69022,6.70499,6.59569,6.70499,9960.3111687895,0
+PROV.US,D,20111125,000000,6.60278,6.63931,6.60278,6.63931,1374.2264789514,0
+PROV.US,D,20111128,000000,6.63193,6.81418,6.62465,6.72674,37858.652766198,0
+PROV.US,D,20111129,000000,6.69751,6.82147,6.63193,6.6466,28290.536570054,0
+PROV.US,D,20111130,000000,6.6839,6.81612,6.66185,6.72034,9212.9790161911,0
+PROV.US,D,20111201,000000,6.70499,6.76307,6.63931,6.68323,1236.2891394912,0
+PROV.US,D,20111202,000000,6.63193,6.67565,6.63193,6.67565,3311.5255301773,0
+PROV.US,D,20111205,000000,6.77076,6.81418,6.66837,6.67565,29434.181227819,0
+PROV.US,D,20111206,000000,6.67409,6.80592,6.67409,6.80592,982.03150630686,0
+PROV.US,D,20111207,000000,6.81418,6.81418,6.69751,6.74103,404.54757020817,0
+PROV.US,D,20111208,000000,6.74103,6.76307,6.67565,6.73394,1209.5251781033,0
+PROV.US,D,20111209,000000,6.65359,6.80699,6.65359,6.79232,1168.3498528913,0
+PROV.US,D,20111212,000000,6.79232,6.80699,6.74103,6.74103,7809.9298095913,0
+PROV.US,D,20111213,000000,6.78533,6.81418,6.70499,6.71936,3591.5177416191,0
+PROV.US,D,20111214,000000,6.70499,6.81418,6.70499,6.7487,12639.795456962,0
+PROV.US,D,20111215,000000,6.80699,6.81418,6.70499,6.76307,35748.417349082,0
+PROV.US,D,20111216,000000,6.80699,6.81418,6.7487,6.7487,9232.5372956668,0
+PROV.US,D,20111219,000000,6.75579,6.82147,6.74103,6.79941,131113.55868952,0
+PROV.US,D,20111220,000000,6.77745,6.82885,6.77745,6.80699,1648.0423916114,0
+PROV.US,D,20111221,000000,6.79941,6.82147,6.79941,6.82147,5032.6541240401,0
+PROV.US,D,20111222,000000,6.77745,6.82147,6.74103,6.81418,3191.0877039321,0
+PROV.US,D,20111223,000000,6.75579,6.79941,6.74103,6.78533,2847.2737384117,0
+PROV.US,D,20111227,000000,6.74103,6.81418,6.74103,6.75579,6313.2067381342,0
+PROV.US,D,20111228,000000,6.74103,6.77076,6.74103,6.74103,923.35666787972,0
+PROV.US,D,20111229,000000,6.74103,6.77745,6.74103,6.7487,14711.943698257,0
+PROV.US,D,20111230,000000,6.74103,6.79232,6.74103,6.79232,9655.6137622204,0
+PROV.US,D,20120103,000000,6.76307,6.81418,6.74103,6.76307,11727.762003516,0
+PROV.US,D,20120104,000000,6.7487,6.79941,6.7487,6.78533,25538.99546276,0
+PROV.US,D,20120105,000000,6.75579,6.88694,6.75579,6.88694,49393.920124348,0
+PROV.US,D,20120106,000000,6.90171,6.92337,6.90171,6.90171,1398.9316740787,0
+PROV.US,D,20120109,000000,6.93075,6.93075,6.84361,6.87237,4151.5021645027,0
+PROV.US,D,20120110,000000,7.09124,7.09124,6.91628,6.92337,25236.356822451,0
+PROV.US,D,20120111,000000,7.09871,7.11319,6.9597,7.09871,3703.7205028219,0
+PROV.US,D,20120112,000000,7.07647,7.09871,7.04004,7.08405,2258.4665878797,0
+PROV.US,D,20120113,000000,6.71936,7.04762,6.71218,6.89422,4537.5208383654,0
+PROV.US,D,20120117,000000,7.04752,7.0619,6.89364,7.01061,1454.5183631149,0
+PROV.US,D,20120118,000000,6.81418,7.00371,6.81418,6.92337,1230.1128407093,0
+PROV.US,D,20120123,000000,6.81418,6.82885,6.81418,6.82885,960.41446057054,0
+PROV.US,D,20120124,000000,6.77076,6.77076,6.77076,6.77076,301.6092571781,0
+PROV.US,D,20120125,000000,6.79941,6.90171,6.79941,6.90171,1504.9581364996,0
+PROV.US,D,20120127,000000,6.78416,6.82788,6.78416,6.82788,13599.180534402,0
+PROV.US,D,20120131,000000,6.85994,6.91891,6.85994,6.91891,18620.51144401,0
+PROV.US,D,20120201,000000,6.92337,6.98885,6.85041,6.90889,23225.971568974,0
+PROV.US,D,20120202,000000,6.98185,6.98185,6.85041,6.98185,63587.054724934,0
+PROV.US,D,20120203,000000,7.01061,7.01061,6.9597,6.9597,6231.8854708404,0
+PROV.US,D,20120206,000000,6.85731,7.04004,6.85731,7.04004,4530.3151564533,0
+PROV.US,D,20120207,000000,6.9597,7.03255,6.9597,7.03255,17569.511267971,0
+PROV.US,D,20120208,000000,7.01799,7.04752,6.86412,6.9597,13460.213811811,0
+PROV.US,D,20120209,000000,7.06918,7.06918,6.92279,7.06918,3757.2484255975,0
+PROV.US,D,20120210,000000,6.98865,7.06918,6.98865,7.06918,5252.9421139244,0
+PROV.US,D,20120213,000000,7.09134,7.19354,7.04752,7.17886,29971.519221834,0
+PROV.US,D,20120214,000000,7.17197,7.18605,7.08405,7.08405,32934.083870841,0
+PROV.US,D,20120215,000000,7.106,7.19354,7.09871,7.17197,2392.2863948188,0
+PROV.US,D,20120217,000000,7.17197,7.3175,7.12776,7.28864,13469.478259985,0
+PROV.US,D,20120221,000000,7.29622,7.3175,7.28864,7.3175,84237.509701896,0
+PROV.US,D,20120222,000000,7.30312,7.3175,7.30312,7.3175,4103.1211573785,0
+PROV.US,D,20120223,000000,7.30312,7.53121,7.30312,7.53121,8503.734039414,0
+PROV.US,D,20120224,000000,7.53801,7.53801,7.42096,7.44999,10396.769616037,0
+PROV.US,D,20120227,000000,7.43494,7.66216,7.43494,7.56667,32930.995721449,0
+PROV.US,D,20120228,000000,7.66216,7.71287,7.57347,7.60378,3042.8565331688,0
+PROV.US,D,20120229,000000,7.58017,7.60232,7.38122,7.54287,5242.6482826214,0
+PROV.US,D,20120301,000000,7.3549,7.9466,7.3549,7.44232,11872.905024889,0
+PROV.US,D,20120302,000000,7.51606,7.6406,7.49313,7.53801,1504.9581364996,0
+PROV.US,D,20120305,000000,7.59581,7.61115,7.45631,7.48614,4351.202491781,0
+PROV.US,D,20120306,000000,7.43494,7.47885,7.40608,7.42096,8249.4764062297,0
+PROV.US,D,20120307,000000,7.42096,7.55131,7.42096,7.42795,60103.622211996,0
+PROV.US,D,20120308,000000,7.42795,7.44999,7.38364,7.43494,2650.6615605243,0
+PROV.US,D,20120309,000000,7.39841,7.43494,7.39841,7.42795,8783.7262508558,0
+PROV.US,D,20120312,000000,7.42795,7.53121,7.42096,7.52392,11337.625797132,0
+PROV.US,D,20120313,000000,7.53121,7.80039,7.43494,7.60378,28961.69437101,0
+PROV.US,D,20120314,000000,7.56667,7.68431,7.56667,7.68431,970.70829187354,0
+PROV.US,D,20120315,000000,8.03471,8.03471,7.57347,7.61115,2573.4578257517,0
+PROV.US,D,20120316,000000,7.57347,7.76387,7.54452,7.63341,6944.2185970084,0
+PROV.US,D,20120319,000000,7.61883,7.76387,7.54452,7.74279,5982.7747533076,0
+PROV.US,D,20120320,000000,8.05006,8.05006,7.61115,7.61115,34318.604181095,0
+PROV.US,D,20120321,000000,7.58153,7.72764,7.56667,7.68431,17063.054767864,0
+PROV.US,D,20120322,000000,7.67606,7.7357,7.62622,7.7357,1966.1217788744,0
+PROV.US,D,20120323,000000,7.66216,7.68431,7.59581,7.59581,8823.8721929375,0
+PROV.US,D,20120326,000000,7.64759,7.74279,7.64759,7.68431,4373.8489206476,0
+PROV.US,D,20120327,000000,7.71287,7.7357,7.6406,7.72764,1919.7995380107,0
+PROV.US,D,20120328,000000,7.72764,7.98255,7.72764,7.90328,10514.119292891,0
+PROV.US,D,20120329,000000,7.93941,8.0144,7.91134,7.97011,2156.55765798,0
+PROV.US,D,20120330,000000,7.99867,8.05006,7.90328,7.99867,5253.9714970547,0
+PROV.US,D,20120402,000000,7.99867,8.05006,7.91134,7.9776,8639.6126126137,0
+PROV.US,D,20120403,000000,7.97011,7.97682,7.90328,7.9466,10531.618806106,0
+PROV.US,D,20120404,000000,7.7933,7.95428,7.52237,7.83751,5961.1577075713,0
+PROV.US,D,20120405,000000,7.84489,7.97682,7.84489,7.97682,7696.6976652582,0
+PROV.US,D,20120409,000000,7.72764,7.95506,7.58949,7.9466,6355.4114464764,0
+PROV.US,D,20120410,000000,7.86578,7.97011,7.7495,7.97011,4398.5541157748,0
+PROV.US,D,20120411,000000,7.93242,7.9776,7.85976,7.97011,5968.3633894833,0
+PROV.US,D,20120412,000000,7.92504,7.9776,7.88083,7.96165,5425.878479815,0
+PROV.US,D,20120413,000000,7.9776,7.9776,7.70588,7.92504,11209.982288974,0
+PROV.US,D,20120416,000000,7.9776,8.0144,7.91134,7.9776,13859.614466369,0
+PROV.US,D,20120417,000000,7.97682,8.0144,7.95428,8.00693,14515.331520369,0
+PROV.US,D,20120418,000000,7.9776,8.0144,7.80798,7.87336,7841.8406866306,0
+PROV.US,D,20120419,000000,7.91134,8.0144,7.82284,7.97011,5396.0263690361,0
+PROV.US,D,20120420,000000,7.99867,8.0144,7.98255,8.00693,4779.4258739861,0
+PROV.US,D,20120423,000000,7.97011,8.0144,7.95506,7.97011,5917.9236160987,0
+PROV.US,D,20120424,000000,8.05006,8.0557,7.98255,8.03471,38358.932967526,0
+PROV.US,D,20120425,000000,8.05006,8.05006,7.96165,8.05006,9457.9722012027,0
+PROV.US,D,20120426,000000,8.05006,8.05006,8.03471,8.05006,11320.126283917,0
+PROV.US,D,20120427,000000,8.05657,8.05657,7.93941,7.97011,12573.914936623,0
+PROV.US,D,20120430,000000,7.99867,8.05006,7.8308,8.00693,79912.041788372,0
+PROV.US,D,20120501,000000,7.96165,8.05006,7.80711,7.96165,71640.948336406,0
+PROV.US,D,20120502,000000,7.85889,8.05006,7.83003,8.0144,22409.670746646,0
+PROV.US,D,20120503,000000,8.00693,8.02141,7.98255,8.0144,10493.531630286,0
+PROV.US,D,20120504,000000,7.99867,8.05657,7.92504,7.93941,24559.022722714,0
+PROV.US,D,20120507,000000,7.97682,8.05006,7.90328,7.99101,6076.4486181649,0
+PROV.US,D,20120508,000000,8.02791,8.05006,7.99867,8.0144,13955.347097487,0
+PROV.US,D,20120509,000000,7.95428,8.07949,7.7495,7.99101,48139.102088511,0
+PROV.US,D,20120510,000000,8.04326,8.07949,7.93164,8.07183,10001.486494001,0
+PROV.US,D,20120511,000000,8.02141,8.07949,8.00693,8.0354,15086.639157686,0
+PROV.US,D,20120514,000000,7.96165,8.42359,7.96165,8.1984,19037.411611782,0
+PROV.US,D,20120515,000000,8.24989,8.48877,8.24989,8.33849,25336.20698609,0
+PROV.US,D,20120516,000000,8.40319,8.41135,7.91037,8.10806,36468.985540293,0
+PROV.US,D,20120517,000000,8.07949,8.2189,7.89657,7.98255,15679.56384074,0
+PROV.US,D,20120518,000000,8.07949,8.12428,7.89657,7.93941,13571.387189885,0
+PROV.US,D,20120521,000000,7.96165,8.08728,7.80711,8.04326,36239.433102236,0
+PROV.US,D,20120522,000000,8.05657,8.07949,7.95428,8.02791,29847.993246198,0
+PROV.US,D,20120523,000000,7.91037,8.18189,7.90328,8.13886,27262.182822884,0
+PROV.US,D,20120524,000000,8.24989,8.26185,8.12428,8.14458,15527.215137456,0
+PROV.US,D,20120525,000000,8.15246,8.18976,7.90328,7.9466,10102.366040771,0
+PROV.US,D,20120529,000000,8.00693,8.18189,7.90328,7.91037,48354.243162745,0
+PROV.US,D,20120530,000000,7.89657,8.04326,7.89657,7.93164,13694.913165521,0
+PROV.US,D,20120531,000000,7.9466,7.9466,7.88803,7.93164,12105.545612336,0
+PROV.US,D,20120601,000000,7.92504,8.0354,7.83751,7.89657,4590.0193780107,0
+PROV.US,D,20120604,000000,7.97011,7.97011,7.86481,7.86481,33170.841990809,0
+PROV.US,D,20120605,000000,7.83003,8.18976,7.83003,8.18189,34500.804995157,0
+PROV.US,D,20120606,000000,8.18189,8.52053,8.18189,8.3859,55695.803648048,0
+PROV.US,D,20120607,000000,8.37278,8.50384,7.81458,7.97011,28870.079272413,0
+PROV.US,D,20120608,000000,8.18189,8.675,8.0354,8.15246,49921.993670192,0
+PROV.US,D,20120611,000000,8.48877,8.61613,8.05006,8.12428,28663.173263223,0
+PROV.US,D,20120612,000000,7.96165,8.25591,7.86481,7.93164,29212.863854804,0
+PROV.US,D,20120613,000000,8.21114,8.33849,7.92504,8.24212,10584.117345752,0
+PROV.US,D,20120614,000000,8.18976,8.33849,7.96165,8.26185,37559.102275282,0
+PROV.US,D,20120615,000000,8.23357,8.44748,8.13187,8.44748,35451.955007555,0
+PROV.US,D,20120618,000000,8.29293,8.40319,8.07949,8.31401,43780.693914818,0
+PROV.US,D,20120619,000000,8.30838,8.44748,8.20423,8.40319,34399.925448388,0
+PROV.US,D,20120620,000000,8.40319,8.41834,7.98255,8.31401,42047.212723392,0
+PROV.US,D,20120621,000000,8.39474,8.44049,8.05006,8.35248,63976.161548188,0
+PROV.US,D,20120622,000000,8.43175,8.48246,7.93164,8.17334,1733638.6870453,0
+PROV.US,D,20120625,000000,8.0354,8.13886,7.7933,8.05006,40450.639488296,0
+PROV.US,D,20120626,000000,8.09397,8.40319,8.09397,8.35248,31725.588075867,0
+PROV.US,D,20120627,000000,8.32945,8.44748,8.28506,8.44748,37273.963148188,0
+PROV.US,D,20120628,000000,8.41135,8.44748,8.31401,8.42359,22181.147691719,0
+PROV.US,D,20120629,000000,8.44748,8.50384,8.29982,8.47002,74657.040908187,0
+PROV.US,D,20120702,000000,8.44049,8.54113,8.30838,8.54113,36673.832783223,0
+PROV.US,D,20120703,000000,8.60059,8.60059,8.44748,8.44748,29202.570023501,0
+PROV.US,D,20120705,000000,8.44748,8.52053,8.32945,8.48246,13035.078578998,0
+PROV.US,D,20120706,000000,8.41834,8.48877,8.41834,8.42359,7757.431269946,0
+PROV.US,D,20120709,000000,8.34335,8.43175,8.34335,8.37278,36977.500806662,0
+PROV.US,D,20120710,000000,8.30838,8.3859,8.13886,8.2766,18543.307709237,0
+PROV.US,D,20120711,000000,8.26185,8.31401,8.25591,8.25591,43070.419554911,0
+PROV.US,D,20120712,000000,8.21114,8.2766,8.18976,8.22619,16806.73836842,0
+PROV.US,D,20120713,000000,8.2189,8.33849,8.2189,8.29982,12028.341877564,0
+PROV.US,D,20120716,000000,8.29982,8.29982,8.02141,8.2189,6669.3733012182,0
+PROV.US,D,20120717,000000,8.24989,8.5799,8.24989,8.5119,47221.921719414,0
+PROV.US,D,20120718,000000,8.43175,8.52948,8.28506,8.52948,16182.932191457,0
+PROV.US,D,20120719,000000,8.47527,8.61613,8.47527,8.54113,8466.6762467231,0
+PROV.US,D,20120720,000000,8.47002,8.55833,8.37881,8.37881,15062.96334569,0
+PROV.US,D,20120723,000000,8.30838,8.48246,8.30838,8.43175,16226.166282929,0
+PROV.US,D,20120724,000000,8.39474,8.41135,8.26185,8.37278,24079.330183993,0
+PROV.US,D,20120725,000000,8.44049,8.62148,8.37278,8.57358,22663.928379831,0
+PROV.US,D,20120726,000000,8.60894,8.60894,8.44049,8.58445,9664.8782103932,0
+PROV.US,D,20120727,000000,8.62148,8.97703,8.49577,8.88891,20418.843772644,0
+PROV.US,D,20120730,000000,9.39494,9.39494,8.95352,8.97052,56516.222002898,0
+PROV.US,D,20120731,000000,8.99024,9.07077,8.83597,8.99024,34660.359380354,0
+PROV.US,D,20120801,000000,8.96206,9.03279,8.93768,8.95352,63109.420952475,0
+PROV.US,D,20120802,000000,8.91583,9.03279,8.91583,8.98557,117806.72296413,0
+PROV.US,D,20120803,000000,9.03279,9.07077,8.97052,9.04153,37067.057138997,0
+PROV.US,D,20120806,000000,9.00549,9.19327,8.99024,9.12177,55039.057210917,0
+PROV.US,D,20120807,000000,9.11313,9.25797,9.11313,9.25797,84067.661485396,0
+PROV.US,D,20120808,000000,9.29198,9.3658,9.20289,9.21639,32785.852700077,0
+PROV.US,D,20120809,000000,9.20289,9.3658,9.20289,9.25797,18225.228321974,0
+PROV.US,D,20120810,000000,9.28225,9.3658,9.19327,9.30459,54935.089514757,0
+PROV.US,D,20120813,000000,9.34831,9.42215,9.26089,9.42215,80964.07134754,0
+PROV.US,D,20120814,000000,9.47558,9.47558,9.30459,9.39591,12652.148054526,0
+PROV.US,D,20120815,000000,9.38912,9.54843,9.3658,9.54843,33606.271054927,0
+PROV.US,D,20120816,000000,9.51249,9.65336,9.47558,9.61061,71936.381294802,0
+PROV.US,D,20120817,000000,9.56981,9.66015,9.56981,9.61061,42153.239185813,0
+PROV.US,D,20120820,000000,9.62421,9.66015,9.55426,9.58633,78900.158171287,0
+PROV.US,D,20120821,000000,9.58633,9.83304,9.54843,9.68832,120330.77039963,0
+PROV.US,D,20120822,000000,9.68056,9.95644,9.68056,9.80101,31270.600732274,0
+PROV.US,D,20120823,000000,9.80101,9.80686,9.71359,9.74272,10946.460207618,0
+PROV.US,D,20120824,000000,9.75535,9.84471,9.73496,9.74662,15067.080878212,0
+PROV.US,D,20120827,000000,9.76993,9.81461,9.66501,9.75535,18262.286114664,0
+PROV.US,D,20120828,000000,9.73496,9.78353,9.71941,9.73496,31101.781898905,0
+PROV.US,D,20120829,000000,9.78353,9.83697,9.73496,9.80686,20796.627381465,0
+PROV.US,D,20120830,000000,9.81461,9.81461,9.65336,9.66015,20133.704645551,0
+PROV.US,D,20120831,000000,9.73496,9.73496,9.67181,9.72718,34492.569930115,0
+PROV.US,D,20120904,000000,9.6961,9.73496,9.51249,9.73496,73378.547060354,0
+PROV.US,D,20120905,000000,9.73496,9.73496,9.43089,9.67181,28790.81677138,0
+PROV.US,D,20120906,000000,9.70581,9.79227,9.66501,9.72718,86180.985051903,0
+PROV.US,D,20120907,000000,9.72718,9.84471,9.71359,9.83697,60984.774171534,0
+PROV.US,D,20120910,000000,9.84471,9.85933,9.74662,9.75535,13936.818201141,0
+PROV.US,D,20120911,000000,9.74662,9.94871,9.74662,9.93891,15844.265141588,0
+PROV.US,D,20120912,000000,9.94871,9.94871,9.88943,9.92435,25828.252122374,0
+PROV.US,D,20120913,000000,9.95644,10.1391,9.95644,10.0867,56034.470697917,0
+PROV.US,D,20120914,000000,10.1391,10.2138,9.96228,10.1702,44076.126873214,0
+PROV.US,D,20120917,000000,10.2197,10.3985,10.1031,10.1313,169920.27331874,0
+PROV.US,D,20120918,000000,10.1837,10.3586,10.1391,10.3363,36921.914117625,0
+PROV.US,D,20120919,000000,10.3771,10.3985,10.2197,10.279,66681.380414617,0
+PROV.US,D,20120920,000000,10.1974,10.3256,10.1799,10.279,11441.593493292,0
+PROV.US,D,20120921,000000,10.345,10.3683,10.2839,10.3683,61767.105350563,0
+PROV.US,D,20120924,000000,9.96228,10.4354,9.96228,10.4033,38668.777289745,0
+PROV.US,D,20120925,000000,10.3683,10.4276,10.2877,10.2877,29746.084316299,0
+PROV.US,D,20120926,000000,10.3256,10.3256,10.178,10.2489,15887.499233061,0
+PROV.US,D,20120927,000000,10.3256,10.3907,10.1391,10.3907,29911.815000277,0
+PROV.US,D,20120928,000000,10.3985,10.5082,10.3489,10.4781,64716.288018874,0
+PROV.US,D,20121001,000000,10.4558,10.4704,10.3033,10.4276,17316.283017918,0
+PROV.US,D,20121002,000000,10.4781,10.5082,10.4189,10.4859,52473.834450208,0
+PROV.US,D,20121003,000000,10.4635,10.5383,10.2138,10.2945,21192.93988663,0
+PROV.US,D,20121004,000000,10.345,10.4354,10.2138,10.2576,42432.202014124,0
+PROV.US,D,20121005,000000,10.3295,10.4781,10.2877,10.4033,18776.977679814,0
+PROV.US,D,20121008,000000,10.3499,10.552,10.3499,10.4635,20347.816336654,0
+PROV.US,D,20121009,000000,10.5082,10.5082,10.1391,10.1469,22747.308413384,0
+PROV.US,D,20121010,000000,10.1391,10.3771,10.1391,10.3188,8053.8936114726,0
+PROV.US,D,20121011,000000,10.3256,10.3985,10.1837,10.345,22126.590385813,0
+PROV.US,D,20121012,000000,10.3256,10.3256,9.79227,9.80686,9719.4355162991,0
+PROV.US,D,20121015,000000,9.48432,9.6446,9.41534,9.62421,53609.24404293,0
+PROV.US,D,20121016,000000,9.59409,10.2945,9.39591,10.1391,36728.390089128,0
+PROV.US,D,20121017,000000,10.178,10.279,9.99823,10.279,18598.894398272,0
+PROV.US,D,20121018,000000,10.3101,10.3256,10.178,10.2945,7370.3832129529,0
+PROV.US,D,20121019,000000,10.5888,10.5888,10.0867,10.4276,55613.452997624,0
+PROV.US,D,20121022,000000,10.3839,10.4635,10.3256,10.4354,14442.245318118,0
+PROV.US,D,20121023,000000,10.4276,10.5811,10.4276,10.5734,34039.641352782,0
+PROV.US,D,20121024,000000,10.412,10.6783,10.412,10.6462,19492.398955373,0
+PROV.US,D,20121025,000000,10.6928,10.8045,10.6928,10.7968,11349.978394695,0
+PROV.US,D,20121026,000000,10.7171,10.8415,10.7171,10.7375,14504.008305936,0
+PROV.US,D,20121031,000000,10.7706,11.0484,10.7181,10.89,24636.226457486,0
+PROV.US,D,20121101,000000,10.9124,10.9124,10.7492,10.8482,22063.798014865,0
+PROV.US,D,20121102,000000,10.8745,10.9211,10.8482,10.8745,28262.743225536,0
+PROV.US,D,20121105,000000,11.4312,11.8129,11.2475,11.4312,132033.82720801,0
+PROV.US,D,20121106,000000,11.3583,11.5098,11.2874,11.5098,51744.001810824,0
+PROV.US,D,20121107,000000,11.4312,11.4457,11.0601,11.092,37232.787822976,0
+PROV.US,D,20121108,000000,11.1106,11.5234,11.1106,11.23,35455.043156946,0
+PROV.US,D,20121109,000000,11.1776,11.2679,11.0678,11.092,10571.764748188,0
+PROV.US,D,20121112,000000,11.1494,11.2679,11.127,11.2106,62440.321917779,0
+PROV.US,D,20121113,000000,11.2106,11.2679,11.2106,11.2446,29455.798273554,0
+PROV.US,D,20121114,000000,11.23,11.2757,11.0833,11.1037,29947.843409838,0
+PROV.US,D,20121115,000000,11.2446,11.2446,11.0678,11.1193,26089.715437471,0
+PROV.US,D,20121116,000000,11.0756,11.2446,11.0601,11.1659,25359.882798088,0
+PROV.US,D,20121119,000000,11.2378,11.3048,11.0542,11.2164,110679.27416993,0
+PROV.US,D,20121120,000000,11.2164,11.4613,11.2164,11.3854,26302.797745443,0
+PROV.US,D,20121121,000000,11.3894,11.6351,11.2971,11.5797,27520.557988589,0
+PROV.US,D,20121123,000000,11.6594,11.6682,11.5185,11.6098,57258.407239846,0
+PROV.US,D,20121126,000000,11.8362,11.8362,11.4554,11.5934,44456.998631426,0
+PROV.US,D,20121127,000000,11.6235,11.6682,11.5856,11.6361,33422.011474603,0
+PROV.US,D,20121128,000000,11.6098,11.7187,11.5429,11.6361,42613.373445058,0
+PROV.US,D,20121129,000000,11.7322,11.8003,11.7255,11.7633,78840.453949729,0
+PROV.US,D,20121130,000000,11.8071,11.8284,11.742,11.8003,73902.503073677,0
+PROV.US,D,20121203,000000,11.8362,11.8751,11.8003,11.8751,95472.197185998,0
+PROV.US,D,20121204,000000,11.911,11.947,11.8683,11.947,115022.24159666,0
+PROV.US,D,20121205,000000,11.9858,11.9858,11.911,11.9401,125912.08573212,0
+PROV.US,D,20121206,000000,11.9547,12.3326,11.9188,11.947,92529.190816468,0
+PROV.US,D,20121207,000000,11.9702,11.9858,11.845,11.8906,70953.320405366,0
+PROV.US,D,20121210,000000,11.8906,11.9188,11.8527,11.9052,38997.150508311,0
+PROV.US,D,20121211,000000,11.947,11.947,11.8605,11.8828,35923.412481233,0
+PROV.US,D,20121212,000000,11.8751,11.911,11.845,11.8683,46926.488761018,0
+PROV.US,D,20121213,000000,11.911,11.911,11.8683,11.8906,22273.792173446,0
+PROV.US,D,20121214,000000,11.8527,11.911,11.8527,11.9052,40838.716928418,0
+PROV.US,D,20121217,000000,12.0246,12.0577,11.911,12.0005,256693.15367056,0
+PROV.US,D,20121218,000000,12.0005,12.0577,11.9702,12.05,198197.42790809,0
+PROV.US,D,20121219,000000,12.1928,12.1928,12.0811,12.1266,119425.94262809,0
+PROV.US,D,20121220,000000,12.1335,12.2044,12.1179,12.184,132122.35415723,0
+PROV.US,D,20121221,000000,12.184,12.3472,12.0955,12.3239,172627.55095142,0
+PROV.US,D,20121224,000000,12.3161,12.3161,12.2734,12.3161,19028.147163608,0
+PROV.US,D,20121226,000000,12.2189,12.3161,12.2189,12.2967,101487.91219947,0
+PROV.US,D,20121227,000000,12.3929,12.5785,12.3326,12.5696,100746.75634566,0
+PROV.US,D,20121228,000000,12.5036,12.9524,12.4278,12.831,96983.331621279,0
+PROV.US,D,20121231,000000,12.7611,12.9835,12.6581,12.9475,145108.02234597,0
+PROV.US,D,20130102,000000,13.0884,13.4371,12.9961,13.4197,325694.76366088,0
+PROV.US,D,20130103,000000,13.4663,13.4663,13.4197,13.4585,90509.541114817,0
+PROV.US,D,20130104,000000,13.4663,13.8704,13.4585,13.8218,139734.6424058,0
+PROV.US,D,20130107,000000,13.8704,13.8917,13.8288,13.8579,201362.78103376,0
+PROV.US,D,20130108,000000,13.8917,14.0025,13.8783,13.9549,168432.81469545,0
+PROV.US,D,20130109,000000,14.0512,14.2416,14.0278,14.0599,183334.16488969,0
+PROV.US,D,20130110,000000,14.0599,14.1142,13.8704,14.0512,135554.31751364,0
+PROV.US,D,20130111,000000,14.022,14.1036,13.782,13.8074,101268.65359272,0
+PROV.US,D,20130114,000000,13.8704,14.0948,13.8074,13.9627,93494.752192689,0
+PROV.US,D,20130115,000000,13.9967,14.0326,13.7985,13.8131,74910.269158242,0
+PROV.US,D,20130116,000000,13.8131,13.8131,13.6887,13.7024,76545.958952289,0
+PROV.US,D,20130117,000000,13.7577,13.8646,13.7258,13.8218,94837.067794602,0
+PROV.US,D,20130118,000000,13.7897,13.8529,13.6887,13.7258,76974.182334494,0
+PROV.US,D,20130122,000000,13.7577,13.9841,13.7577,13.9627,115326.93900324,0
+PROV.US,D,20130123,000000,14.0512,14.2328,13.8793,14.0803,154935.54309095,0
+PROV.US,D,20130124,000000,14.2037,14.565,13.6247,13.9549,161331.10047951,0
+PROV.US,D,20130125,000000,14.0326,14.0326,13.613,13.6567,126336.1915818,0
+PROV.US,D,20130128,000000,13.5994,13.7024,12.6425,13.1097,583509.94494346,0
+PROV.US,D,20130129,000000,13.0642,13.0816,12.8358,12.9417,123002.01962275,0
+PROV.US,D,20130130,000000,12.9475,12.9475,12.3239,12.3472,167508.42864444,0
+PROV.US,D,20130131,000000,12.3103,12.4006,12.0441,12.3103,153438.82001949,0
+PROV.US,D,20130201,000000,12.184,12.7834,12.1724,12.5386,264421.76221286,0
+PROV.US,D,20130204,000000,12.5337,12.9417,12.4735,12.7611,187898.44968944,0
+PROV.US,D,20130205,000000,12.8562,12.9475,12.8009,12.9475,97527.875297209,0
+PROV.US,D,20130206,000000,12.9194,12.9475,12.7912,12.8475,89071.492881789,0
+PROV.US,D,20130207,000000,12.8893,13.169,12.8009,13.1273,85046.604842313,0
+PROV.US,D,20130208,000000,13.0884,13.1418,12.9029,13.0156,85157.778220385,0
+PROV.US,D,20130211,000000,13.0729,13.1545,12.8718,13.001,94944.123640154,0
+PROV.US,D,20130212,000000,13.101,13.2205,13.0729,13.1759,92758.743254525,0
+PROV.US,D,20130213,000000,13.2205,13.3332,13.001,13.1505,149142.17483361,0
+PROV.US,D,20130214,000000,13.1273,13.2545,13.1273,13.17,67224.894707416,0
+PROV.US,D,20130215,000000,13.1904,13.2127,13.1107,13.1622,83246.213747417,0
+PROV.US,D,20130219,000000,13.2127,13.2127,13.0816,13.1826,148008.82400715,0
+PROV.US,D,20130220,000000,13.2294,13.31,13.1505,13.1545,103371.68332792,0
+PROV.US,D,20130221,000000,13.1505,13.1826,12.8465,13.001,163535.00976147,0
+PROV.US,D,20130222,000000,13.0428,13.1418,13.0184,13.0816,41343.114662266,0
+PROV.US,D,20130225,000000,13.1622,13.1622,12.6882,12.7037,109926.79510168,0
+PROV.US,D,20130226,000000,12.8048,12.8951,12.592,12.6406,44444.646033862,0
+PROV.US,D,20130227,000000,12.6638,12.8893,12.5832,12.7115,43762.165018473,0
+PROV.US,D,20130228,000000,12.7241,13.0369,12.6726,12.7037,50648.738160184,0
+PROV.US,D,20130301,000000,12.7037,12.7319,12.4793,12.5832,73804.711676299,0
+PROV.US,D,20130304,000000,12.6124,12.7523,12.5173,12.7357,104865.31824999,0
+PROV.US,D,20130305,000000,12.8893,13.0476,12.8718,12.9475,89749.856364656,0
+PROV.US,D,20130306,000000,13.2205,13.2205,12.9835,12.9923,95399.110983746,0
+PROV.US,D,20130307,000000,12.9923,13.1418,12.7319,12.8223,74071.321907047,0
+PROV.US,D,20130308,000000,12.8805,12.8805,12.7357,12.7523,49279.658596885,0
+PROV.US,D,20130311,000000,12.7523,12.7756,12.4065,12.4152,82981.662282929,0
+PROV.US,D,20130312,000000,12.3676,12.456,11.7051,11.8993,166891.82814938,0
+PROV.US,D,20130313,000000,11.8712,12.012,11.5953,11.9081,107835.08858091,0
+PROV.US,D,20130314,000000,11.9081,12.3763,11.8032,12.3219,89188.842558642,0
+PROV.US,D,20130315,000000,12.3598,12.389,12.0937,12.2248,100217.65341668,0
+PROV.US,D,20130318,000000,12.1383,12.2889,12.0937,12.249,52454.276170733,0
+PROV.US,D,20130319,000000,12.3074,12.389,12.2199,12.2938,20129.58711303,0
+PROV.US,D,20130320,000000,12.3763,12.4706,12.3511,12.4152,57962.505300971,0
+PROV.US,D,20130321,000000,12.3763,12.4404,12.1888,12.2413,23913.599500015,0
+PROV.US,D,20130322,000000,12.3987,12.8076,12.3987,12.6814,123464.21264827,0
+PROV.US,D,20130325,000000,12.8805,12.9592,12.626,12.7183,88617.534921326,0
+PROV.US,D,20130326,000000,12.7241,12.7756,12.6638,12.7037,36606.922879753,0
+PROV.US,D,20130327,000000,12.6561,12.7241,12.4929,12.6638,40024.474872352,0
+PROV.US,D,20130328,000000,12.7037,12.7601,12.2588,12.6337,92583.748122373,0
+PROV.US,D,20130401,000000,12.7037,12.7756,12.4871,12.6959,120384.29832241,0
+PROV.US,D,20130402,000000,12.6726,12.6959,12.2714,12.4259,54734.359804348,0
+PROV.US,D,20130403,000000,12.3812,12.4706,11.9975,12.0199,54663.332368357,0
+PROV.US,D,20130404,000000,12.0412,12.1461,11.5953,11.7964,72574.598835589,0
+PROV.US,D,20130405,000000,11.7663,12.0315,11.5739,11.9741,63646.758946491,0
+PROV.US,D,20130408,000000,12.047,12.047,11.775,12.0033,34176.549309113,0
+PROV.US,D,20130409,000000,12.0344,12.5377,11.8848,11.9363,55878.004462112,0
+PROV.US,D,20130410,000000,12.0858,12.3132,12.0344,12.1888,44581.553990192,0
+PROV.US,D,20130411,000000,12.1888,12.626,12.1664,12.3219,27855.107505936,0
+PROV.US,D,20130412,000000,12.2588,12.4706,11.7672,11.9664,41513.992261896,0
+PROV.US,D,20130415,000000,11.9498,12.1617,11.1941,11.3602,150929.18394782,0
+PROV.US,D,20130416,000000,11.3864,11.7818,11.3864,11.7138,42078.094217301,0
+PROV.US,D,20130417,000000,11.7011,11.7011,11.0756,11.2689,60142.738770947,0
+PROV.US,D,20130418,000000,11.2242,11.366,11.1494,11.3213,33077.168125951,0
+PROV.US,D,20130419,000000,11.3126,11.3505,11.1591,11.3282,51663.709926661,0
+PROV.US,D,20130422,000000,11.3505,11.5593,11.2883,11.4564,48323.361668836,0
+PROV.US,D,20130423,000000,11.4564,12.0607,11.4419,11.8712,39365.669668959,0
+PROV.US,D,20130424,000000,11.8993,11.8993,11.5516,11.6701,41201.059790285,0
+PROV.US,D,20130425,000000,11.5429,12.5444,11.5429,11.9363,56924.887105628,0
+PROV.US,D,20130426,000000,12.0344,12.0771,11.8712,11.8945,49755.233603084,0
+PROV.US,D,20130429,000000,11.8848,11.9587,11.8848,11.9363,45319.621694618,0
+PROV.US,D,20130430,000000,11.9363,12.0344,11.8848,12.0344,120150.62835182,0
+PROV.US,D,20130501,000000,12.0344,12.1539,11.6789,11.6924,112182.17354016,0
+PROV.US,D,20130502,000000,11.7663,12.1062,11.7663,11.9498,58861.156773724,0
+PROV.US,D,20130503,000000,12.0937,12.0937,11.8712,11.9664,29722.408504302,0
+PROV.US,D,20130506,000000,12.2025,12.249,12.0296,12.047,54190.84551155,0
+PROV.US,D,20130507,000000,11.9587,12.3598,11.8945,12.2938,29691.527010393,0
+PROV.US,D,20130508,000000,12.3287,12.4065,12.012,12.0548,32463.655780293,0
+PROV.US,D,20130509,000000,12.0199,12.0548,11.2815,11.6371,310149.01962708,0
+PROV.US,D,20130510,000000,11.6245,11.7138,11.5185,11.6516,140014.63461724,0
+PROV.US,D,20130513,000000,11.6613,11.7011,11.5516,11.6924,66331.390150315,0
+PROV.US,D,20130514,000000,11.7011,11.7352,11.5875,11.6031,105750.58774204,0
+PROV.US,D,20130515,000000,11.5185,11.7352,11.5128,11.7011,74045.587328789,0
+PROV.US,D,20130516,000000,11.7011,11.7206,11.5739,11.6245,28898.902000062,0
+PROV.US,D,20130517,000000,11.6245,11.709,11.6245,11.6701,66525.943561943,0
+PROV.US,D,20130520,000000,11.6789,11.7449,11.6031,11.6342,52299.868701187,0
+PROV.US,D,20130521,000000,11.6245,11.7011,11.6031,11.6245,32701.443283392,0
+PROV.US,D,20130522,000000,11.6371,11.6789,11.4136,11.4971,96068.210018441,0
+PROV.US,D,20130523,000000,11.4409,11.6789,11.3787,11.6031,72858.708579552,0
+PROV.US,D,20130524,000000,11.5341,11.6516,11.4321,11.4476,34980.497533878,0
+PROV.US,D,20130528,000000,11.5817,11.9373,11.5817,11.9373,68961.464048234,0
+PROV.US,D,20130529,000000,11.9159,11.9159,11.5429,11.5583,50866.967383808,0
+PROV.US,D,20130530,000000,11.5506,11.5506,11.4554,11.504,44264.50398606,0
+PROV.US,D,20130531,000000,11.4516,11.5215,11.3136,11.3602,137721.16900293,0
+PROV.US,D,20130603,000000,11.3728,11.9373,11.3728,11.9227,80092.183836175,0
+PROV.US,D,20130604,000000,11.9664,11.9664,11.6924,11.8479,35329.458415049,0
+PROV.US,D,20130605,000000,11.8479,11.8858,11.6924,11.775,39600.369022667,0
+PROV.US,D,20130606,000000,11.7274,11.8644,11.6371,11.8236,77942.831860107,0
+PROV.US,D,20130607,000000,11.8799,11.9985,11.775,11.8401,145125.52185918,0
+PROV.US,D,20130610,000000,11.8314,11.8314,11.7352,11.8236,28888.608168759,0
+PROV.US,D,20130611,000000,11.7051,11.7672,11.5875,11.6031,39003.326807093,0
+PROV.US,D,20130612,000000,11.6516,11.674,11.3787,11.4613,28644.644366877,0
+PROV.US,D,20130613,000000,11.3787,11.9285,11.3787,11.8566,51640.034114664,0
+PROV.US,D,20130614,000000,11.8566,11.8566,11.3583,11.4971,27177.773406199,0
+PROV.US,D,20130617,000000,11.5953,11.6856,11.4914,11.6342,28537.588521326,0
+PROV.US,D,20130618,000000,11.6108,11.8158,11.6108,11.7974,110201.64039747,0
+PROV.US,D,20130619,000000,11.7974,11.8799,11.7138,11.8314,51194.311219244,0
+PROV.US,D,20130620,000000,11.7138,11.8236,11.6381,11.6789,303112.15654834,0
+PROV.US,D,20130621,000000,11.7138,11.8566,11.6245,11.7896,56178.58433616,0
+PROV.US,D,20130624,000000,11.6371,11.6856,11.4914,11.5583,42559.845522282,0
+PROV.US,D,20130625,000000,11.6789,11.7517,11.5341,11.7449,64424.972592998,0
+PROV.US,D,20130626,000000,11.8042,11.8644,11.6371,11.6371,74679.687337054,0
+PROV.US,D,20130627,000000,11.6701,11.9003,11.6088,11.8955,27385.70879852,0
+PROV.US,D,20130628,000000,11.7906,11.9373,11.7498,11.8479,222519.69251084,0
+PROV.US,D,20130701,000000,11.9003,11.9373,11.8197,11.9091,71221.989402374,0
+PROV.US,D,20130702,000000,11.811,12.0363,11.811,11.9985,34639.771717748,0
+PROV.US,D,20130703,000000,11.9373,12.013,11.8479,12.013,7716.255944734,0
+PROV.US,D,20130705,000000,12.0946,12.0946,11.8158,11.9508,89254.723078982,0
+PROV.US,D,20130708,000000,11.9431,12.0557,11.9003,11.9985,57478.695229729,0
+PROV.US,D,20130709,000000,11.8955,12.0042,11.8955,11.9906,30296.80429101,0
+PROV.US,D,20130710,000000,12.013,12.013,11.9227,11.9741,20504.28257246,0
+PROV.US,D,20130711,000000,12.0714,12.1015,11.9664,12.0791,62872.662832505,0
+PROV.US,D,20130712,000000,12.0791,12.1169,11.9906,12.0791,33025.698969437,0
+PROV.US,D,20130715,000000,12.1238,12.1627,12.1238,12.1627,58842.627877378,0
+PROV.US,D,20130716,000000,12.1627,12.3569,12.1627,12.3103,93089.175239351,0
+PROV.US,D,20130717,000000,12.3938,12.4968,12.2035,12.3045,38587.456022451,0
+PROV.US,D,20130718,000000,12.424,12.661,12.3161,12.6464,57819.421045859,0
+PROV.US,D,20130719,000000,12.5979,12.7222,12.5979,12.7086,41847.512396114,0
+PROV.US,D,20130722,000000,12.7571,12.8368,12.7086,12.8135,34386.543467695,0
+PROV.US,D,20130723,000000,12.8698,13.2545,12.8698,12.9388,44084.361938257,0
+PROV.US,D,20130724,000000,13.0408,13.1341,12.8776,12.999,21616.016353184,0
+PROV.US,D,20130725,000000,12.999,13.1167,12.999,13.0564,47731.466368912,0
+PROV.US,D,20130726,000000,13.0408,13.0408,12.8776,12.9728,12973.31559118,0
+PROV.US,D,20130729,000000,12.9728,13.0408,12.693,12.7571,45492.558060508,0
+PROV.US,D,20130730,000000,12.8135,12.8999,12.7417,12.8698,40295.20263562,0
+PROV.US,D,20130731,000000,13.0564,13.4528,12.9816,13.0564,93903.417295419,0
+PROV.US,D,20130801,000000,13.0564,13.1496,12.8339,13.0136,92181.259318426,0
+PROV.US,D,20130802,000000,12.9243,13.169,12.9243,13.0505,129667.27539146,0
+PROV.US,D,20130805,000000,13.0564,13.5839,12.9816,13.4391,122972.16751197,0
+PROV.US,D,20130806,000000,13.4528,13.5663,13.3264,13.4615,154880.98578504,0
+PROV.US,D,20130807,000000,13.4528,13.5576,13.3643,13.3643,33136.872347509,0
+PROV.US,D,20130808,000000,13.4896,13.6043,13.4692,13.5188,42711.164842436,0
+PROV.US,D,20130809,000000,13.5265,13.581,12.9651,13.4148,67877.523612027,0
+PROV.US,D,20130812,000000,13.2545,13.581,13.2381,13.581,78357.673261618,0
+PROV.US,D,20130813,000000,13.5334,13.8763,13.4615,13.6771,35977.969787139,0
+PROV.US,D,20130814,000000,13.6683,13.7004,13.3643,13.4391,34418.454344733,0
+PROV.US,D,20130815,000000,13.3332,13.477,13.1341,13.3643,61302.853558797,0
+PROV.US,D,20130816,000000,13.3197,13.7626,13.2789,13.6081,71425.807262174,0
+PROV.US,D,20130819,000000,13.6228,13.6228,13.1468,13.51,72715.624324441,0
+PROV.US,D,20130820,000000,13.4964,13.7888,13.4304,13.6043,72447.984710562,0
+PROV.US,D,20130821,000000,13.5499,13.7489,13.4605,13.5499,50736.23572626,0
+PROV.US,D,20130822,000000,13.5663,13.8636,13.5255,13.78,38704.805699305,0
+PROV.US,D,20130823,000000,13.78,13.78,13.4381,13.5663,47953.813125058,0
+PROV.US,D,20130826,000000,13.6043,13.6043,13.3177,13.4595,55328.313870532,0
+PROV.US,D,20130827,000000,13.3759,13.4129,13.2856,13.3565,43848.633201418,0
+PROV.US,D,20130828,000000,13.4304,13.5033,13.3565,13.3983,39514.930222853,0
+PROV.US,D,20130829,000000,13.3759,13.5033,13.3759,13.4809,111022.05875232,0
+PROV.US,D,20130830,000000,13.4809,13.5033,13.2856,13.3313,183256.96115491,0
+PROV.US,D,20130903,000000,13.5033,13.5033,13.2856,13.4449,40902.538682498,0
+PROV.US,D,20130904,000000,13.4207,13.4896,13.3177,13.3565,43840.398136376,0
+PROV.US,D,20130905,000000,13.3896,13.4595,13.308,13.4207,33143.048646292,0
+PROV.US,D,20130906,000000,13.4381,13.4595,13.3244,13.3565,78667.517583839,0
+PROV.US,D,20130909,000000,13.3692,13.5033,13.3565,13.4964,72261.666363978,0
+PROV.US,D,20130910,000000,13.5421,13.7325,13.5033,13.5955,134241.85402251,0
+PROV.US,D,20130911,000000,13.6081,13.6887,13.5499,13.5732,46539.440704024,0
+PROV.US,D,20130912,000000,13.5732,13.5887,13.3896,13.4595,103655.79307188,0
+PROV.US,D,20130913,000000,13.5033,13.58,13.4207,13.58,49686.264933353,0
+PROV.US,D,20130916,000000,13.6927,13.6927,13.5178,13.6927,46110.187938689,0
+PROV.US,D,20130917,000000,13.7004,13.8442,13.6529,13.8278,68584.709822544,0
+PROV.US,D,20130918,000000,13.8054,13.9472,13.78,13.885,53988.05703488,0
+PROV.US,D,20130919,000000,13.8783,13.8783,13.58,13.7967,38835.537356855,0
+PROV.US,D,20130920,000000,13.8783,13.9724,13.5732,13.6451,79005.155250577,0
+PROV.US,D,20130923,000000,13.58,13.6451,13.4391,13.4964,41415.171481388,0
+PROV.US,D,20130924,000000,13.5663,13.5663,13.3759,13.3983,41451.199890948,0
+PROV.US,D,20130925,000000,13.4304,13.476,13.2779,13.3177,39052.737197347,0
+PROV.US,D,20130926,000000,13.3177,13.3177,12.7445,12.8223,59490.109866337,0
+PROV.US,D,20130927,000000,12.7688,12.8173,12.5153,12.5367,29987.98935192,0
+PROV.US,D,20130930,000000,12.4385,12.7912,12.3336,12.4618,109965.91166063,0
+PROV.US,D,20131001,000000,12.4842,12.7028,12.3793,12.6474,335760.07190895,0
+PROV.US,D,20131002,000000,12.5822,12.6551,12.5367,12.6318,38387.755695174,0
+PROV.US,D,20131003,000000,12.6474,12.7445,12.4987,12.6474,46518.853041418,0
+PROV.US,D,20131004,000000,12.6318,12.8562,12.6318,12.7601,16397.04388256,0
+PROV.US,D,20131007,000000,12.5822,12.6397,12.3336,12.3851,55715.361927525,0
+PROV.US,D,20131008,000000,12.3239,12.3725,11.7876,11.9975,76911.389963545,0
+PROV.US,D,20131009,000000,11.9139,12.0344,11.7809,12.0033,50920.495306584,0
+PROV.US,D,20131010,000000,12.0199,12.5492,12.0199,12.4385,42120.298925643,0
+PROV.US,D,20131011,000000,12.3161,12.3482,12.1082,12.2365,39052.737197347,0
+PROV.US,D,20131014,000000,12.2122,12.866,12.1306,12.8086,74646.747076884,0
+PROV.US,D,20131015,000000,12.7523,12.7523,12.5153,12.7115,33187.312120894,0
+PROV.US,D,20131016,000000,12.7319,12.8368,12.6551,12.7912,27191.155386893,0
+PROV.US,D,20131017,000000,12.7844,12.831,12.7357,12.8223,79698.959480401,0
+PROV.US,D,20131018,000000,12.9203,12.9203,12.7523,12.866,34921.82269545,0
+PROV.US,D,20131021,000000,12.866,12.8961,12.7601,12.8912,97039.947693446,0
+PROV.US,D,20131022,000000,12.935,12.935,12.7601,12.8961,23991.832617919,0
+PROV.US,D,20131023,000000,12.7765,12.935,12.7601,12.8961,36125.171574772,0
+PROV.US,D,20131024,000000,12.9116,12.9767,12.7183,12.9767,35859.590727154,0
+PROV.US,D,20131025,000000,12.9495,12.9767,12.866,12.9689,64246.889311456,0
+PROV.US,D,20131028,000000,12.9689,12.9767,12.8728,12.9437,40256.086076669,0
+PROV.US,D,20131029,000000,12.8961,12.8961,11.7255,11.9421,156083.30528124,0
+PROV.US,D,20131030,000000,11.8537,11.8537,11.3602,11.4447,214334.03785869,0
+PROV.US,D,20131031,000000,11.4447,11.4447,11.1776,11.3738,98234.032124594,0
+PROV.US,D,20131101,000000,11.3223,11.4175,11.2106,11.3514,123426.12547244,0
+PROV.US,D,20131104,000000,10.651,11.1776,10.6374,11.096,380545.44375895,0
+PROV.US,D,20131105,000000,11.029,11.096,10.8356,10.9231,164351.31058381,0
+PROV.US,D,20131106,000000,10.9231,11.029,10.9153,10.9551,230271.97686513,0
+PROV.US,D,20131107,000000,10.9609,11.0805,10.9551,10.9609,139820.08120561,0
+PROV.US,D,20131108,000000,10.9007,10.995,10.7706,10.9492,193666.08336852,0
+PROV.US,D,20131111,000000,10.8629,10.9823,10.651,10.8696,198470.21443763,0
+PROV.US,D,20131112,000000,10.8123,10.9318,10.7482,10.79,223660.24901921,0
+PROV.US,D,20131113,000000,10.7482,10.9007,10.6821,10.8764,45452.412118426,0
+PROV.US,D,20131114,000000,10.856,10.9891,10.856,10.9551,67711.792928049,0
+PROV.US,D,20131115,000000,10.9153,10.9891,10.8842,10.8842,83535.470407031,0
+PROV.US,D,20131118,000000,10.9007,10.9007,10.7637,10.8492,59048.504503439,0
+PROV.US,D,20131119,000000,10.9153,10.9706,10.6656,10.7793,106423.80430926,0
+PROV.US,D,20131120,000000,10.7627,10.9561,10.7298,10.7627,99277.82661872,0
+PROV.US,D,20131121,000000,10.8269,10.9765,10.7365,10.9629,62799.576630254,0
+PROV.US,D,20131122,000000,10.9765,11.0144,10.8181,10.924,82866.371372335,0
+PROV.US,D,20131125,000000,10.9891,11.0047,10.8764,10.9561,62910.750008327,0
+PROV.US,D,20131126,000000,10.9833,11.0144,10.7298,10.9415,65389.50458609,0
+PROV.US,D,20131127,000000,10.9891,11.1659,10.9891,11.1426,62294.149513276,0
+PROV.US,D,20131129,000000,11.1601,11.1805,11.0231,11.1193,41821.777817856,0
+PROV.US,D,20131202,000000,11.128,11.128,11.0668,11.0756,69723.207564656,0
+PROV.US,D,20131203,000000,11.0912,11.1193,11.0231,11.0601,61288.442194973,0
+PROV.US,D,20131204,000000,11.0474,11.1514,10.9706,11.0601,49238.483271673,0
+PROV.US,D,20131205,000000,11.0299,11.1037,11.0047,11.0474,42357.057045613,0
+PROV.US,D,20131206,000000,11.1037,11.3252,10.9833,11.0144,132127.50107288,0
+PROV.US,D,20131209,000000,10.995,11.1514,10.995,11.1514,88686.503591056,0
+PROV.US,D,20131210,000000,11.0979,11.1037,11.0299,11.0299,73332.224819491,0
+PROV.US,D,20131211,000000,11.0601,11.1514,11.0387,11.0532,84264.273663285,0
+PROV.US,D,20131212,000000,11.0387,11.1514,11.0387,11.0668,81537.437751118,0
+PROV.US,D,20131213,000000,11.0668,11.2126,11.0601,11.1659,59831.865065598,0
+PROV.US,D,20131216,000000,11.1718,11.332,11.1193,11.3087,74526.30925064,0
+PROV.US,D,20131217,000000,11.332,11.3718,11.265,11.3563,91465.838042867,0
+PROV.US,D,20131218,000000,11.3175,11.4914,11.2932,11.3718,517300.02200252,0
+PROV.US,D,20131219,000000,11.3563,11.3884,11.3252,11.3252,67277.393247062,0
+PROV.US,D,20131220,000000,11.3718,11.7896,11.332,11.6546,135296.97173107,0
+PROV.US,D,20131223,000000,11.6468,11.6468,11.3407,11.4613,98747.694306614,0
+PROV.US,D,20131224,000000,11.4399,11.5662,11.3777,11.4613,53976.733820446,0
+PROV.US,D,20131226,000000,11.5049,11.5749,11.3777,11.3777,39182.439471766,0
+PROV.US,D,20131227,000000,11.4215,11.4758,11.3476,11.3563,58703.661154787,0
+PROV.US,D,20131230,000000,11.3476,11.4312,11.332,11.332,50565.35812663,0
+PROV.US,D,20131231,000000,11.3252,11.4049,11.2184,11.332,43152.770205335,0
+PROV.US,D,20140102,000000,11.3087,11.3718,11.0668,11.3631,76363.758138226,0
+PROV.US,D,20140103,000000,11.3718,11.3835,11.267,11.3476,33620.68241875,0
+PROV.US,D,20140106,000000,11.3476,11.3884,11.2835,11.3252,36977.500806662,0
+PROV.US,D,20140107,000000,11.332,11.4399,11.2485,11.2835,33623.770568142,0
+PROV.US,D,20140108,000000,11.3087,11.3631,11.1426,11.3407,76371.993203268,0
+PROV.US,D,20140109,000000,11.3476,11.4466,11.1659,11.2932,29659.616133353,0
+PROV.US,D,20140110,000000,11.2932,11.2932,11.0668,11.1193,39028.03200222,0
+PROV.US,D,20140113,000000,11.1193,11.1193,10.7627,10.9629,40769.748258688,0
+PROV.US,D,20140114,000000,10.9629,11.1426,10.8696,11.0823,23126.121405335,0
+PROV.US,D,20140115,000000,11.1037,11.1514,10.9706,11.0823,15485.010429113,0
+PROV.US,D,20140116,000000,11.0387,11.0912,10.856,10.9833,29121.248756206,0
+PROV.US,D,20140117,000000,10.9706,11.0532,10.8842,11.0047,42357.057045613,0
+PROV.US,D,20140121,000000,11.0047,11.0047,10.8425,10.9318,43757.018102822,0
+PROV.US,D,20140122,000000,10.9085,11.0979,10.7968,11.0823,40046.091918087,0
+PROV.US,D,20140123,000000,11.0823,11.1426,11.0668,11.0912,20911.918292058,0
+PROV.US,D,20140124,000000,11.0979,11.1358,10.9706,11.0231,143885.11518717,0
+PROV.US,D,20140127,000000,10.9891,11.0912,10.9007,10.9085,40769.748258688,0
+PROV.US,D,20140128,000000,10.9561,11.0474,10.9153,10.9891,50037.284580786,0
+PROV.US,D,20140129,000000,10.8181,10.9153,10.7298,10.7627,87073.460225874,0
+PROV.US,D,20140130,000000,10.8045,11.3718,10.8045,11.3563,149841.12597909,0
+PROV.US,D,20140131,000000,11.2126,11.3718,11.2126,11.3718,87362.716885489,0
+PROV.US,D,20140203,000000,11.3563,11.3835,11.0979,11.128,86545.38668003,0
+PROV.US,D,20140204,000000,11.1426,11.3718,11.0047,11.332,64012.189957748,0
+PROV.US,D,20140205,000000,11.196,11.2835,11.1659,11.1873,50363.599033091,0
+PROV.US,D,20140206,000000,11.2184,11.2184,11.0299,11.0668,22118.355320771,0
+PROV.US,D,20140207,000000,11.0823,11.1601,10.9502,11.1358,36134.436022945,0
+PROV.US,D,20140210,000000,11.1193,11.1358,11.0532,11.0912,23991.832617919,0
+PROV.US,D,20140211,000000,11.1358,11.3835,11.128,11.3087,38957.004566229,0
+PROV.US,D,20140212,000000,11.2932,11.2932,11.1659,11.2339,31636.03174353,0
+PROV.US,D,20140213,000000,11.3718,11.3718,11.0668,11.3631,56668.570706183,0
+PROV.US,D,20140214,000000,11.3835,11.6292,11.332,11.5137,91144.670506213,0
+PROV.US,D,20140218,000000,11.4924,11.675,11.4924,11.5904,46484.883398118,0
+PROV.US,D,20140219,000000,11.5438,11.5904,11.3718,11.3835,46832.81489616,0
+PROV.US,D,20140220,000000,11.4049,11.675,11.4049,11.6128,49212.748693415,0
+PROV.US,D,20140221,000000,11.675,11.675,10.8162,11.5769,37405.724188866,0
+PROV.US,D,20140224,000000,11.6205,11.8401,11.5282,11.6205,56354.608851441,0
+PROV.US,D,20140225,000000,11.5904,11.6488,11.4419,11.5137,29783.142108989,0
+PROV.US,D,20140226,000000,11.5613,11.5769,11.4409,11.568,25186.946432197,0
+PROV.US,D,20140227,000000,11.4991,11.5769,11.469,11.469,42105.88756182,0
+PROV.US,D,20140228,000000,11.5769,11.7041,11.4924,11.6896,85668.352253013,0
+PROV.US,D,20140303,000000,11.6575,11.675,11.6128,11.6205,60496.846567771,0
+PROV.US,D,20140304,000000,11.7109,12.3054,11.6993,12.0393,67487.387405642,0
+PROV.US,D,20140305,000000,11.9314,12.0013,11.8731,11.9169,35230.637634541,0
+PROV.US,D,20140306,000000,11.9169,12.0315,11.8877,12.0013,26773.225835991,0
+PROV.US,D,20140307,000000,11.9936,12.0393,11.8809,12.0013,21141.470730115,0
+PROV.US,D,20140310,000000,11.9858,12.1228,11.7507,12.0761,26197.800666152,0
+PROV.US,D,20140311,000000,11.9537,12.0674,11.8731,12.0607,30076.516301125,0
+PROV.US,D,20140312,000000,12.0315,12.1296,11.911,12.0528,22083.35629434,0
+PROV.US,D,20140313,000000,12.045,12.0528,11.9314,12.0169,25820.017057332,0
+PROV.US,D,20140314,000000,11.9625,12.0761,11.946,12.0674,17659.067600308,0
+PROV.US,D,20140317,000000,12.0169,12.1393,12.0169,12.0761,29058.456385258,0
+PROV.US,D,20140318,000000,12.0266,12.1228,12.0013,12.1228,15787.649069422,0
+PROV.US,D,20140319,000000,12.0092,12.1549,11.9169,11.9625,26887.487363454,0
+PROV.US,D,20140320,000000,11.9314,12.0607,11.8576,12.0393,14291.955381095,0
+PROV.US,D,20140321,000000,12.0169,12.1908,11.9537,12.0607,97473.317991302,0
+PROV.US,D,20140324,000000,12.0674,12.0995,11.9401,12.0393,29670.939347787,0
+PROV.US,D,20140325,000000,11.911,12.1908,11.911,12.0607,21540.871384672,0
+PROV.US,D,20140326,000000,12.1393,12.1393,11.7255,11.7429,24987.246104919,0
+PROV.US,D,20140327,000000,11.7109,11.9314,11.6351,11.6993,21468.814565551,0
+PROV.US,D,20140328,000000,11.6672,11.8576,11.607,11.8401,26769.108303469,0
+PROV.US,D,20140331,000000,11.8314,11.8809,11.6896,11.7255,45434.912605211,0
+PROV.US,D,20140401,000000,11.8488,11.8488,11.675,11.7255,40757.395661126,0
+PROV.US,D,20140402,000000,11.7109,11.7653,11.5769,11.5982,29981.813053138,0
+PROV.US,D,20140403,000000,11.5982,11.607,11.3777,11.4136,21665.426743439,0
+PROV.US,D,20140404,000000,11.4622,11.4622,10.9464,10.9813,57166.792141248,0
+PROV.US,D,20140407,000000,10.959,10.9882,10.8152,10.9289,63816.607162991,0
+PROV.US,D,20140408,000000,11.029,11.0639,10.8764,11.029,60744.927902173,0
+PROV.US,D,20140409,000000,11.0892,11.1348,11.0114,11.0892,38799.508947294,0
+PROV.US,D,20140410,000000,11.0367,11.0736,10.8589,11.029,57514.72363929,0
+PROV.US,D,20140411,000000,10.959,11.0581,10.8735,10.994,28647.732516268,0
+PROV.US,D,20140414,000000,11.1106,11.1106,10.9124,10.9813,42103.828795559,0
+PROV.US,D,20140415,000000,10.959,11.0367,10.9542,10.9677,28308.036083269,0
+PROV.US,D,20140416,000000,11.0445,11.0445,10.9542,10.994,17765.094062729,0
+PROV.US,D,20140417,000000,10.9542,11.0211,10.9464,10.994,34673.741361049,0
+PROV.US,D,20140421,000000,11.0211,11.0211,10.9542,10.9542,20024.590033739,0
+PROV.US,D,20140422,000000,11.0211,11.0211,10.9542,10.9677,20366.345232999,0
+PROV.US,D,20140423,000000,10.9376,10.959,10.9055,10.9211,29171.688529592,0
+PROV.US,D,20140424,000000,10.9542,10.959,10.8395,10.89,29301.390804009,0
+PROV.US,D,20140425,000000,10.8308,10.8531,10.8084,10.8221,34505.951910809,0
+PROV.US,D,20140428,000000,10.89,10.89,10.5033,10.5033,31090.458684471,0
+PROV.US,D,20140429,000000,10.5344,10.8803,10.5344,10.7443,27965.251500879,0
+PROV.US,D,20140430,000000,10.7015,10.7443,10.6452,10.7015,32780.705784426,0
+PROV.US,D,20140501,000000,10.9055,10.9813,10.6695,10.6851,227541.02342045,0
+PROV.US,D,20140502,000000,10.6598,10.8221,10.6598,10.7375,49681.118017701,0
+PROV.US,D,20140505,000000,10.6851,10.7375,10.5859,10.6112,29584.471164841,0
+PROV.US,D,20140506,000000,10.5558,10.6306,10.5344,10.5471,31304.570375574,0
+PROV.US,D,20140507,000000,10.5344,10.5627,10.5344,10.5627,29759.466296993,0
+PROV.US,D,20140508,000000,10.4966,10.6199,10.4558,10.5782,48325.420435096,0
+PROV.US,D,20140509,000000,10.5102,10.6928,10.5102,10.6248,46996.486813877,0
+PROV.US,D,20140512,000000,10.6783,11.2252,10.6248,11.1027,177858.87601961,0
+PROV.US,D,20140513,000000,10.9464,11.029,10.8803,10.9289,50731.088810608,0
+PROV.US,D,20140514,000000,10.9124,10.9629,10.8735,10.9542,99570.171427724,0
+PROV.US,D,20140515,000000,10.8735,10.9755,10.8395,10.9289,53935.558495235,0
+PROV.US,D,20140516,000000,10.9376,11.0813,10.65,11.029,81451.998951302,0
+PROV.US,D,20140519,000000,11.029,11.1037,11.029,11.0736,19055.940508126,0
+PROV.US,D,20140520,000000,11.0027,11.029,10.959,11.029,81015.540504055,0
+PROV.US,D,20140521,000000,11.0979,11.0979,10.9891,11.0455,63790.872584734,0
+PROV.US,D,20140522,000000,11.0124,11.0736,10.995,11.0124,45185.801887678,0
+PROV.US,D,20140523,000000,11.029,11.1873,11.029,11.1873,24963.570292921,0
+PROV.US,D,20140527,000000,11.0532,11.6108,11.0532,11.3797,63940.133138627,0
+PROV.US,D,20140528,000000,11.1718,11.3116,11.0377,11.0979,28974.046968573,0
+PROV.US,D,20140529,000000,11.0902,11.2349,11.0736,11.1193,24100.94722973,0
+PROV.US,D,20140530,000000,11.1426,11.1805,11.0902,11.1037,37877.181662544,0
+PROV.US,D,20140602,000000,11.0813,11.1659,11.0649,11.1106,34070.522846692,0
+PROV.US,D,20140603,000000,11.1106,11.1193,11.0027,11.0736,89374.131522096,0
+PROV.US,D,20140604,000000,11.1037,11.1426,11.0591,11.128,68250.160305196,0
+PROV.US,D,20140605,000000,11.0979,11.436,11.0532,11.4001,35769.005011688,0
+PROV.US,D,20140606,000000,11.4729,11.4729,11.3359,11.3602,32000.433371658,0
+PROV.US,D,20140609,000000,10.9055,11.4661,10.9055,11.2854,31596.91518458,0
+PROV.US,D,20140610,000000,11.267,11.2738,11.1037,11.197,31073.988554387,0
+PROV.US,D,20140611,000000,11.0979,11.2738,10.9891,11.0902,78937.215963978,0
+PROV.US,D,20140612,000000,11.0979,11.1426,11.0377,11.1426,74710.568830963,0
+PROV.US,D,20140613,000000,11.1805,11.2164,11.029,11.0455,36746.918985474,0
+PROV.US,D,20140616,000000,11.0124,11.0902,10.9677,11.0377,60237.442018935,0
+PROV.US,D,20140617,000000,11.0532,11.1426,10.9755,11.1037,34397.866682128,0
+PROV.US,D,20140618,000000,11.1037,11.1426,11.1037,11.1106,59485.992333816,0
+PROV.US,D,20140619,000000,11.1601,11.1601,11.0532,11.1037,65217.597603329,0
+PROV.US,D,20140620,000000,11.0532,11.1514,10.9755,11.0027,101692.7594424,0
+PROV.US,D,20140623,000000,11.029,11.0532,10.7734,10.7831,76425.521126044,0
+PROV.US,D,20140624,000000,10.8084,10.9124,10.5841,10.617,62673.991888357,0
+PROV.US,D,20140625,000000,10.5841,10.7977,10.5841,10.6005,67582.090653631,0
+PROV.US,D,20140626,000000,10.65,10.7647,10.6083,10.6296,57731.923479785,0
+PROV.US,D,20140627,000000,10.5841,10.7928,10.5841,10.7433,1637034.168416,0
+PROV.US,D,20140630,000000,10.7433,11.2427,10.7191,11.1358,53047.200853785,0
+PROV.US,D,20140701,000000,11.1805,11.4175,11.1037,11.2349,51797.5297336,0
+PROV.US,D,20140702,000000,11.2951,11.2951,10.8211,11.0221,32252.632238582,0
+PROV.US,D,20140703,000000,11.0813,11.0813,10.9211,11.029,12024.224345042,0
+PROV.US,D,20140707,000000,10.9755,11.0532,10.8239,10.9124,44011.275736005,0
+PROV.US,D,20140708,000000,10.89,10.9891,10.7502,10.8298,39208.174050023,0
+PROV.US,D,20140709,000000,10.9055,11.2184,10.9055,11.1426,28756.84712808,0
+PROV.US,D,20140710,000000,11.0027,11.1106,10.9542,11.0649,25183.858282807,0
+PROV.US,D,20140711,000000,11.0649,11.1106,11.0532,11.0532,16638.948918181,0
+PROV.US,D,20140714,000000,11.0532,11.0736,10.9755,11.0736,21980.417981311,0
+PROV.US,D,20140715,000000,11.1601,11.2854,11.0902,11.1805,33782.295570208,0
+PROV.US,D,20140716,000000,11.2795,11.2795,11.1037,11.1106,21060.149462823,0
+PROV.US,D,20140717,000000,11.1037,11.1037,11.0027,11.0902,15609.56578788,0
+PROV.US,D,20140718,000000,11.0736,11.0902,10.9891,11.0532,31016.343099089,0
+PROV.US,D,20140721,000000,10.9891,10.995,10.8385,10.8978,27911.723578103,0
+PROV.US,D,20140722,000000,10.9124,10.9784,10.89,10.9677,28599.351509143,0
+PROV.US,D,20140723,000000,10.89,11.1358,10.89,11.1037,38206.58426424,0
+PROV.US,D,20140724,000000,11.1037,11.1805,11.0027,11.1805,59350.113760616,0
+PROV.US,D,20140725,000000,11.1106,11.2135,11.0591,11.0591,21395.7283633,0
+PROV.US,D,20140728,000000,11.1037,11.1193,10.9891,11.0591,47629.557439013,0
+PROV.US,D,20140729,000000,11.1037,11.1037,10.9211,10.9211,18058.468254865,0
+PROV.US,D,20140730,000000,11.1426,11.3505,10.9677,11.2504,64744.081363392,0
+PROV.US,D,20140731,000000,11.1514,11.1514,10.8667,10.9124,32678.796854525,0
+PROV.US,D,20140801,000000,10.8522,11.0532,10.8522,10.9425,41708.545673523,0
+PROV.US,D,20140804,000000,10.9153,11.1037,10.9153,11.0377,33430.246539645,0
+PROV.US,D,20140805,000000,10.9813,11.1358,10.9211,11.0736,20094.588086599,0
+PROV.US,D,20140806,000000,11.2951,11.5565,11.0455,11.4088,24371.674992999,0
+PROV.US,D,20140807,000000,11.3854,11.4874,11.3854,11.4447,29916.961915929,0
+PROV.US,D,20140808,000000,11.4729,11.5739,10.9454,11.4175,26580.731190625,0
+PROV.US,D,20140811,000000,11.5583,11.5739,11.5098,11.5583,52443.982339429,0
+PROV.US,D,20140812,000000,11.5021,11.5652,11.5021,11.5341,20072.971040864,0
+PROV.US,D,20140813,000000,11.4874,11.4874,11.1698,11.4593,25489.585072505,0
+PROV.US,D,20140814,000000,11.2786,11.4962,11.2786,11.4593,22607.312307664,0
+PROV.US,D,20140815,000000,11.3922,11.4088,11.2417,11.3864,18444.486928728,0
+PROV.US,D,20140818,000000,11.3738,11.4516,11.2174,11.4272,25241.503738103,0
+PROV.US,D,20140819,000000,10.8696,11.5244,10.8696,11.4593,19434.753500077,0
+PROV.US,D,20140820,000000,11.1698,11.3864,11.1251,11.3787,14550.3305468,0
+PROV.US,D,20140821,000000,11.3349,11.4447,11.265,11.4447,10652.056632352,0
+PROV.US,D,20140822,000000,11.3427,11.4272,11.3349,11.4272,14161.223723546,0
+PROV.US,D,20140825,000000,11.3593,11.4001,11.3106,11.3505,30718.851374433,0
+PROV.US,D,20140826,000000,11.3922,11.3922,11.2718,11.3349,31999.403988526,0
+PROV.US,D,20140827,000000,11.3106,11.4001,11.265,11.3787,54758.035616345,0
+PROV.US,D,20140828,000000,11.3593,11.3864,11.2485,11.3106,52432.659124995,0
+PROV.US,D,20140829,000000,11.265,11.3106,11.265,11.2941,14774.736069206,0
+PROV.US,D,20140902,000000,11.2563,11.3019,11.195,11.2718,41921.627981495,0
+PROV.US,D,20140903,000000,11.3019,11.3505,11.2126,11.2485,31987.051390964,0
+PROV.US,D,20140904,000000,11.2184,11.3427,11.2184,11.2941,13883.290278365,0
+PROV.US,D,20140905,000000,11.2417,11.3787,11.1853,11.2563,14892.08574606,0
+PROV.US,D,20140908,000000,11.3203,11.3203,11.1853,11.2941,8630.3481644409,0
+PROV.US,D,20140909,000000,11.2941,11.3349,11.2038,11.2126,23574.932450147,0
+PROV.US,D,20140910,000000,11.2252,11.436,11.2252,11.4088,47581.176431888,0
+PROV.US,D,20140911,000000,11.3407,11.5739,11.2981,11.5429,22500.256462112,0
+PROV.US,D,20140912,000000,11.3922,11.674,11.3922,11.4962,18001.852182698,0
+PROV.US,D,20140915,000000,11.5429,11.7332,11.4272,11.605,18592.718099491,0
+PROV.US,D,20140916,000000,11.605,11.7507,11.4516,11.7255,30571.6495868,0
+PROV.US,D,20140917,000000,11.6983,11.7585,11.4661,11.6983,28957.576838489,0
+PROV.US,D,20140918,000000,11.7255,11.7857,11.5827,11.6565,10855.874492151,0
+PROV.US,D,20140919,000000,11.6274,11.842,11.5875,11.842,33984.054663747,0
+PROV.US,D,20140922,000000,11.7197,11.7429,11.5875,11.7197,12177.602431457,0
+PROV.US,D,20140923,000000,11.6886,11.6886,11.1853,11.3864,40581.371145844,0
+PROV.US,D,20140924,000000,11.3505,11.3864,11.2563,11.3427,7212.8875940169,0
+PROV.US,D,20140925,000000,11.265,11.4001,11.195,11.3593,13381.980693909,0
+PROV.US,D,20140926,000000,11.4447,11.4447,11.2252,11.2786,6533.4947280185,0
+PROV.US,D,20140929,000000,11.2485,11.3272,11.1853,11.3272,15502.509942328,0
+PROV.US,D,20140930,000000,11.3019,11.3019,11.2184,11.2563,11910.992200708,0
+PROV.US,D,20141001,000000,11.1853,11.2844,11.1853,11.2844,13111.25293064,0
+PROV.US,D,20141002,000000,11.3787,11.3787,11.2252,11.3349,7816.1061083731,0
+PROV.US,D,20141003,000000,11.3427,11.4516,11.1164,11.2038,11846.141063501,0
+PROV.US,D,20141006,000000,11.0338,11.1853,11.0338,11.1698,11512.620929283,0
+PROV.US,D,20141007,000000,11.1164,11.2038,11.0338,11.1776,13024.784747694,0
+PROV.US,D,20141008,000000,11.1698,11.2184,11.1484,11.195,9412.6793434695,0
+PROV.US,D,20141009,000000,11.1776,11.2417,11.1164,11.2417,7865.5164986276,0
+PROV.US,D,20141010,000000,11.1659,11.3272,11.0415,11.3272,8249.4764062297,0
+PROV.US,D,20141013,000000,11.2252,11.2252,11.0338,11.1018,20244.878023624,0
+PROV.US,D,20141014,000000,11.096,11.195,10.9862,11.0609,6513.9364485427,0
+PROV.US,D,20141015,000000,10.9629,11.096,10.8774,10.9629,42829.543902421,0
+PROV.US,D,20141016,000000,10.8774,11.195,10.8774,11.1164,11158.513132459,0
+PROV.US,D,20141017,000000,11.2252,11.2252,10.9988,11.0872,9281.9476859213,0
+PROV.US,D,20141020,000000,11.0338,11.0785,10.9988,11.0609,4216.3533017116,0
+PROV.US,D,20141021,000000,11.0708,11.1698,11.0494,11.1698,13093.753417425,0
+PROV.US,D,20141022,000000,11.1251,11.1251,10.9988,10.9988,4562.2260334926,0
+PROV.US,D,20141023,000000,11.1018,11.1018,10.9988,10.9988,9998.3983446106,0
+PROV.US,D,20141024,000000,11.0872,11.0872,11.0086,11.026,3504.0201755435,0
+PROV.US,D,20141027,000000,11.0415,11.1009,11.0338,11.0494,5719.2526719506,0
+PROV.US,D,20141028,000000,11.0708,11.1407,11.0659,11.096,44738.020225998,0
+PROV.US,D,20141029,000000,11.1776,11.3787,11.1669,11.3019,14104.60765138,0
+PROV.US,D,20141030,000000,11.3349,11.3349,11.1853,11.2844,6479.9668052428,0
+PROV.US,D,20141031,000000,11.2786,11.4729,11.2184,11.2485,25936.337351056,0
+PROV.US,D,20141103,000000,11.265,11.4175,11.1659,11.4175,109168.13973465,0
+PROV.US,D,20141104,000000,11.3019,11.4516,11.2718,11.3787,6202.0333600617,0
+PROV.US,D,20141105,000000,11.5652,11.5739,11.4272,11.4729,10142.511982852,0
+PROV.US,D,20141106,000000,11.4962,11.5739,11.3019,11.4516,8331.8270566537,0
+PROV.US,D,20141107,000000,11.4175,11.5175,11.4175,11.4729,7206.7112952351,0
+PROV.US,D,20141110,000000,11.5875,11.6274,11.4593,11.4787,6764.0765492058,0
+PROV.US,D,20141111,000000,11.5875,11.5875,11.4593,11.4962,4287.3807377024,0
+PROV.US,D,20141112,000000,11.5429,11.5739,11.4593,11.4661,8038.452864518,0
+PROV.US,D,20141113,000000,11.4787,11.5963,11.4593,11.4787,36041.791541218,0
+PROV.US,D,20141114,000000,11.5021,11.6186,11.4593,11.4593,31250.013069668,0
+PROV.US,D,20141117,000000,11.4874,11.5506,11.3922,11.4272,9963.3993181804,0
+PROV.US,D,20141118,000000,11.503,11.7138,11.4797,11.6759,10796.170270594,0
+PROV.US,D,20141119,000000,11.7002,11.7993,11.6205,11.7614,5938.5112787046,0
+PROV.US,D,20141120,000000,11.8158,11.8945,11.6847,11.6847,11839.964764718,0
+PROV.US,D,20141121,000000,11.8848,11.9528,11.2776,11.4729,41361.643558612,0
+PROV.US,D,20141124,000000,11.503,11.5429,11.3282,11.4088,36385.605506738,0
+PROV.US,D,20141125,000000,11.3496,11.5254,11.3496,11.5254,13736.088490733,0
+PROV.US,D,20141126,000000,11.4661,11.607,11.4661,11.5827,48194.688777549,0
+PROV.US,D,20141128,000000,11.4661,11.5351,11.436,11.503,2961.535265875,0
+PROV.US,D,20141201,000000,11.4272,11.6496,11.4272,11.5593,16560.715800277,0
+PROV.US,D,20141202,000000,11.5351,11.6585,11.5351,11.5516,51022.404236483,0
+PROV.US,D,20141203,000000,11.6205,11.6351,11.5429,11.6351,6295.707224919,0
+PROV.US,D,20141204,000000,11.6205,11.8158,11.5982,11.5982,18140.818905289,0
+PROV.US,D,20141205,000000,11.7925,11.9528,11.6585,11.9528,13478.742708158,0
+PROV.US,D,20141208,000000,11.8848,12.0286,11.8071,11.9781,11684.527912043,0
+PROV.US,D,20141209,000000,11.6682,12.0607,11.6682,12.0607,22848.187960154,0
+PROV.US,D,20141210,000000,11.9858,12.0607,11.8372,11.8372,9385.9153820817,0
+PROV.US,D,20141211,000000,11.7692,11.8537,11.6682,11.8207,11765.849179337,0
+PROV.US,D,20141212,000000,11.8207,11.8207,11.6585,11.7284,80038.6559134,0
+PROV.US,D,20141215,000000,11.8207,11.878,11.5982,11.7051,14017.110085305,0
+PROV.US,D,20141216,000000,11.6682,11.8284,11.6682,11.8284,18612.276378966,0
+PROV.US,D,20141217,000000,11.8945,11.9304,11.7857,11.9091,40637.987218011,0
+PROV.US,D,20141218,000000,11.9858,12.0334,11.8702,12.0023,8588.1434560986,0
+PROV.US,D,20141219,000000,12.0694,12.0694,11.7002,11.7002,45233.153511673,0
+PROV.US,D,20141222,000000,11.7925,11.8197,11.777,11.8071,54596.422464888,0
+PROV.US,D,20141223,000000,11.7993,11.9936,11.7993,11.878,11261.45144549,0
+PROV.US,D,20141224,000000,11.7731,11.9625,11.7731,11.8284,2058.7662606014,0
+PROV.US,D,20141226,000000,11.8071,11.8945,11.8071,11.8284,2945.0651357902,0
+PROV.US,D,20141229,000000,11.8284,11.8945,11.7051,11.7216,12091.134248512,0
+PROV.US,D,20141230,000000,11.7459,11.8207,11.5894,11.5894,7537.1432800617,0
+PROV.US,D,20141231,000000,11.7614,11.7993,11.6496,11.7614,9205.773334279,0
+PROV.US,D,20150102,000000,11.7284,11.7692,11.5894,11.7614,10654.115398612,0
+PROV.US,D,20150105,000000,11.6351,12.151,11.6351,11.9392,25444.292214772,0
+PROV.US,D,20150106,000000,11.8945,12.047,11.7362,11.7362,11115.279040987,0
+PROV.US,D,20150107,000000,11.8537,11.8537,11.7362,11.777,16760.416127556,0
+PROV.US,D,20150108,000000,11.7692,11.9898,11.7216,11.9702,3684.1622233462,0
+PROV.US,D,20150109,000000,11.878,11.945,11.8158,11.945,5420.7315641635,0
+PROV.US,D,20150112,000000,11.8158,11.9003,11.8158,11.8284,7529.9375981495,0
+PROV.US,D,20150113,000000,11.7857,11.9936,11.7362,11.7692,5752.1929321203,0
+PROV.US,D,20150114,000000,11.7362,11.7993,11.7362,11.7527,3013.0044223901,0
+PROV.US,D,20150115,000000,11.7362,11.7993,11.7362,11.7362,6194.8276781495,0
+PROV.US,D,20150116,000000,11.7138,11.7692,11.7138,11.7362,2840.0680564996,0
+PROV.US,D,20150120,000000,11.6963,11.7692,11.6585,11.7216,11477.621902853,0
+PROV.US,D,20150121,000000,11.7614,11.7692,11.6914,11.7051,8600.4960536622,0
+PROV.US,D,20150122,000000,11.777,11.9236,11.7002,11.9236,9995.3101952196,0
+PROV.US,D,20150123,000000,11.7284,11.7925,11.6847,11.7857,14627.534281573,0
+PROV.US,D,20150126,000000,12.1432,12.151,11.6682,12.0548,5526.7580265844,0
+PROV.US,D,20150127,000000,11.8207,12.1179,11.6759,12.0023,9734.8762632535,0
+PROV.US,D,20150128,000000,11.9003,12.1179,11.9003,12.1179,11849.229212891,0
+PROV.US,D,20150129,000000,12.0548,12.1345,11.9236,12.0334,6368.7934271703,0
+PROV.US,D,20150130,000000,11.9702,12.15,11.8372,12.0607,25977.512676267,0
+PROV.US,D,20150202,000000,12.0189,12.1432,11.9781,12.0334,12127.162658072,0
+PROV.US,D,20150203,000000,11.9858,12.1015,11.9702,12.0548,3084.0318583809,0
+PROV.US,D,20150204,000000,12.1102,12.2676,11.9304,12.2102,25535.90731337,0
+PROV.US,D,20150205,000000,12.2015,12.2064,12.151,12.1587,2764.9230879877,0
+PROV.US,D,20150206,000000,12.2345,12.3356,12.1743,12.2821,19716.80447778,0
+PROV.US,D,20150209,000000,12.2102,12.2821,12.2102,12.2102,5217.9430874942,0
+PROV.US,D,20150210,000000,12.2676,12.3054,12.2676,12.2899,1982.5919089592,0
+PROV.US,D,20150211,000000,12.2967,12.3589,12.2258,12.3589,53597.920828496,0
+PROV.US,D,20150212,000000,12.3356,12.3356,11.777,12.151,122540.85598038,0
+PROV.US,D,20150213,000000,12.2355,12.4094,12.1179,12.4094,34664.476912876,0
+PROV.US,D,20150217,000000,12.2831,12.3909,12.0179,12.1868,39958.594352012,0
+PROV.US,D,20150218,000000,12.1743,12.1743,12.0179,12.151,4085.6216441635,0
+PROV.US,D,20150219,000000,12.1957,12.2433,12.1015,12.2433,34987.703215791,0
+PROV.US,D,20150220,000000,12.2355,12.3453,12.0403,12.0403,17930.824746708,0
+PROV.US,D,20150223,000000,12.1656,12.2268,11.7896,11.8265,112533.1931876,0
+PROV.US,D,20150224,000000,11.9217,12.0403,11.8343,12.0403,13238.896438796,0
+PROV.US,D,20150225,000000,12.1266,12.1266,12.0179,12.046,5800.5739392444,0
+PROV.US,D,20150226,000000,12.0868,12.1345,12.0403,12.0868,4247.2347956206,0
+PROV.US,D,20150227,000000,11.9848,12.1957,11.9848,12.0179,39499.489475899,0
+PROV.US,D,20150302,000000,12.0179,12.2744,12.0013,12.252,71918.881781587,0
+PROV.US,D,20150303,000000,12.3287,12.3909,12.2433,12.354,24652.696587572,0
+PROV.US,D,20150304,000000,12.3909,12.4862,12.3686,12.3822,28483.03121542,0
+PROV.US,D,20150305,000000,12.3822,12.6745,12.3822,12.625,20055.471527648,0
+PROV.US,D,20150306,000000,12.5892,12.8688,12.3287,12.7999,19927.828019492,0
+PROV.US,D,20150309,000000,12.6183,12.7999,12.6096,12.7834,35385.045104086,0
+PROV.US,D,20150310,000000,12.7213,12.7999,12.6581,12.7756,40110.943055296,0
+PROV.US,D,20150311,000000,12.7601,12.7999,12.7056,12.7504,29897.403636454,0
+PROV.US,D,20150312,000000,12.7834,12.8688,12.7601,12.8086,20185.173802066,0
+PROV.US,D,20150313,000000,12.8368,12.8688,12.7902,12.8368,14947.672435096,0
+PROV.US,D,20150316,000000,12.8368,12.8368,12.5464,12.6833,85715.703877008,0
+PROV.US,D,20150317,000000,12.7601,12.8368,12.7125,12.7756,11242.922549144,0
+PROV.US,D,20150318,000000,12.6581,12.7902,12.6581,12.7504,7282.8856468774,0
+PROV.US,D,20150319,000000,12.7601,12.7601,12.6415,12.7056,18775.948296685,0
+PROV.US,D,20150320,000000,12.6902,12.7213,12.1801,12.1801,107431.57039383,0
+PROV.US,D,20150323,000000,12.2179,12.6648,12.2179,12.3287,164664.24305542,0
+PROV.US,D,20150324,000000,12.3453,12.6648,12.3453,12.6415,27722.317082127,0
+PROV.US,D,20150325,000000,12.6745,12.7213,12.5892,12.6504,16097.493391642,0
+PROV.US,D,20150326,000000,12.6504,12.8368,12.6504,12.7213,7794.4890626368,0
+PROV.US,D,20150327,000000,12.7213,12.7213,12.5182,12.5182,6515.9952148033,0
+PROV.US,D,20150330,000000,12.7504,12.832,12.5337,12.5979,15200.900685151,0
+PROV.US,D,20150331,000000,12.5979,12.5979,12.4862,12.5182,8414.1777070778,0
+PROV.US,D,20150401,000000,12.5182,12.8223,12.4919,12.5561,15967.791117224,0
+PROV.US,D,20150402,000000,12.5464,12.7504,12.3763,12.625,9709.1416849961,0
+PROV.US,D,20150406,000000,12.4298,12.6902,12.4094,12.5182,10730.289750254,0
+PROV.US,D,20150407,000000,12.6096,12.6833,12.5395,12.5395,3191.0877039321,0
+PROV.US,D,20150408,000000,12.6648,13.138,12.526,13.138,18775.948296685,0
+PROV.US,D,20150409,000000,13.138,13.138,12.6046,12.8086,6732.1656721665,0
+PROV.US,D,20150410,000000,12.7601,13.138,12.728,12.8086,12648.030522005,0
+PROV.US,D,20150413,000000,12.6183,13.0816,12.6183,13.0816,12268.188146923,0
+PROV.US,D,20150414,000000,12.6581,12.9961,12.625,12.7678,22483.786332028,0
+PROV.US,D,20150415,000000,12.832,13.034,12.7125,13.034,15279.133803053,0
+PROV.US,D,20150416,000000,12.9174,13.0816,12.6989,12.9534,17476.866786245,0
+PROV.US,D,20150417,000000,12.6581,12.8173,12.5395,12.7357,13794.763329159,0
+PROV.US,D,20150420,000000,12.7678,13.0272,12.6989,12.9777,16987.909799352,0
+PROV.US,D,20150421,000000,13.034,13.034,12.7213,12.9174,15108.256203423,0
+PROV.US,D,20150422,000000,12.7999,13.0184,12.7213,12.9961,7010.0991173476,0
+PROV.US,D,20150423,000000,12.8776,12.9777,12.7213,12.7213,6387.3223235158,0
+PROV.US,D,20150424,000000,12.7601,12.832,12.7213,12.832,10482.208415852,0
+PROV.US,D,20150427,000000,12.7504,12.8223,12.4686,12.4686,4857.6589918889,0
+PROV.US,D,20150428,000000,12.8368,12.9087,12.526,12.5395,17630.24487266,0
+PROV.US,D,20150429,000000,12.5395,14.091,12.5395,13.034,34744.768797039,0
+PROV.US,D,20150430,000000,13.0564,13.3847,12.8999,12.9534,71282.723007062,0
+PROV.US,D,20150501,000000,12.8601,13.0729,12.8173,12.9961,20697.806600956,0
+PROV.US,D,20150504,000000,12.9961,13.1458,12.9408,13.034,42027.654443916,0
+PROV.US,D,20150505,000000,13.0884,13.3391,13.0272,13.2915,15459.275850856,0
+PROV.US,D,20150506,000000,13.0943,13.1301,12.9612,13.0049,12163.191067632,0
+PROV.US,D,20150507,000000,12.9689,13.1886,12.9408,13.1672,22863.628707108,0
+PROV.US,D,20150508,000000,13.1204,13.4653,13.1204,13.2294,4343.9968098689,0
+PROV.US,D,20150511,000000,13.2759,13.2759,12.9961,13.1593,6515.9952148033,0
+PROV.US,D,20150512,000000,13.2555,13.2672,13.0816,13.2672,13947.112032444,0
+PROV.US,D,20150513,000000,13.0729,13.1117,12.9252,13.1117,11881.140089931,0
+PROV.US,D,20150514,000000,13.1117,13.2127,12.9534,13.205,29380.653305043,0
+PROV.US,D,20150515,000000,13.1973,13.308,13.0486,13.0486,20309.729160832,0
+PROV.US,D,20150518,000000,13.1535,13.2294,13.0175,13.1371,17140.258502636,0
+PROV.US,D,20150519,000000,13.1371,13.6023,13.1107,13.5207,35587.833580755,0
+PROV.US,D,20150520,000000,13.5207,13.7208,13.2294,13.5362,42999.392118921,0
+PROV.US,D,20150521,000000,13.6295,13.9316,13.3585,13.476,31836.761453939,0
+PROV.US,D,20150522,000000,13.6218,13.7888,13.6168,13.679,14840.616589545,0
+PROV.US,D,20150526,000000,13.679,13.8064,13.476,13.7131,13097.870949947,0
+PROV.US,D,20150527,000000,13.7208,13.9472,13.443,13.7888,8118.7447486815,0
+PROV.US,D,20150528,000000,13.8064,13.889,13.512,13.8472,9975.7519157439,0
+PROV.US,D,20150529,000000,13.9228,13.9793,13.7559,13.7559,6975.1000909174,0
+PROV.US,D,20150601,000000,13.9228,13.9793,13.7977,13.9793,197125.84006945,0
+PROV.US,D,20150602,000000,13.8743,14.2289,13.7365,14.1901,18972.560474572,0
+PROV.US,D,20150603,000000,14.2289,14.5389,14.1182,14.2881,8244.3294905782,0
+PROV.US,D,20150604,000000,14.2463,14.3396,14.1279,14.1851,40206.675686415,0
+PROV.US,D,20150605,000000,14.1901,14.296,14.0744,14.2366,9258.2718739244,0
+PROV.US,D,20150608,000000,14.3465,14.3465,14.0978,14.1104,21689.102555435,0
+PROV.US,D,20150609,000000,14.2222,14.2222,14.0744,14.0744,11591.883430316,0
+PROV.US,D,20150610,000000,14.1978,14.2115,14.1522,14.1522,6193.7982950193,0
+PROV.US,D,20150611,000000,14.0599,14.1978,14.0512,14.1609,2023.7672341712,0
+PROV.US,D,20150612,000000,14.1522,14.1978,14.1104,14.1522,4822.6599654587,0
+PROV.US,D,20150615,000000,14.1522,14.2152,14.1522,14.1609,13443.743681727,0
+PROV.US,D,20150616,000000,14.2055,14.2055,14.0084,14.0599,7613.3176317039,0
+PROV.US,D,20150617,000000,14.0599,14.0599,13.5275,13.7888,45149.773478118,0
+PROV.US,D,20150618,000000,13.7131,13.883,13.6539,13.883,16870.560122498,0
+PROV.US,D,20150619,000000,13.6382,14.089,13.6382,14.089,12811.702439722,0
+PROV.US,D,20150622,000000,14.0667,14.0667,13.5528,13.7888,18136.701372768,0
+PROV.US,D,20150623,000000,13.8296,14.0084,13.6539,13.6539,7147.0070736777,0
+PROV.US,D,20150624,000000,13.7365,14.0249,13.5713,13.8676,3041.8271500385,0
+PROV.US,D,20150625,000000,13.8743,13.8743,13.6081,13.6218,14204.45781502,0
+PROV.US,D,20150626,000000,13.7285,13.7365,13.545,13.545,10527.501273585,0
+PROV.US,D,20150629,000000,13.578,13.578,13.1973,13.2294,7613.3176317039,0
+PROV.US,D,20150630,000000,13.308,13.4177,13.1973,13.1973,4183.413041542,0
+PROV.US,D,20150701,000000,13.308,13.3944,13.308,13.3856,4057.8282996453,0
+PROV.US,D,20150702,000000,13.2759,13.3944,13.2682,13.2915,3168.4412750655,0
+PROV.US,D,20150706,000000,13.1973,13.2682,13.1973,13.2294,1394.8141415574,0
+PROV.US,D,20150707,000000,13.2478,13.3856,12.9466,13.102,18010.087247741,0
+PROV.US,D,20150708,000000,13.1973,13.2127,12.9233,12.9233,5202.5023405396,0
+PROV.US,D,20150709,000000,13.0263,13.1886,12.8932,12.897,5327.057699306,0
+PROV.US,D,20150710,000000,12.8932,13.1973,12.8932,13.1816,12557.444806538,0
+PROV.US,D,20150713,000000,13.1107,13.1107,12.8484,12.9058,12427.74253212,0
+PROV.US,D,20150714,000000,12.8572,13.2205,12.8572,13.0486,5556.6101373631,0
+PROV.US,D,20150715,000000,12.8932,13.0554,12.8932,12.9942,4454.140804811,0
+PROV.US,D,20150716,000000,12.967,13.102,12.629,12.796,21183.675438458,0
+PROV.US,D,20150717,000000,12.6133,12.7561,12.6133,12.6795,3933.2729408789,0
+PROV.US,D,20150720,000000,12.7737,12.7737,12.559,12.6133,3549.3130332768,0
+PROV.US,D,20150721,000000,12.8048,12.8048,12.3773,12.559,57965.593450362,0
+PROV.US,D,20150722,000000,12.5367,12.6698,12.4259,12.6464,31328.246187571,0
+PROV.US,D,20150723,000000,12.6133,12.6795,12.6017,12.6017,887.32825831919,0
+PROV.US,D,20150724,000000,12.6795,12.6862,12.5036,12.6017,3424.7576745104,0
+PROV.US,D,20150727,000000,12.6133,12.6133,12.4803,12.4803,3679.0153076947,0
+PROV.US,D,20150728,000000,12.559,12.6795,12.559,12.559,7737.8729904703,0
+PROV.US,D,20150729,000000,12.6698,12.6795,12.5755,12.6133,3679.0153076947,0
+PROV.US,D,20150730,000000,12.4638,12.8417,12.4638,12.6133,45027.276885612,0
+PROV.US,D,20150731,000000,12.6133,12.8048,12.6017,12.6862,25114.889613076,0
+PROV.US,D,20150803,000000,12.6211,12.9146,12.6211,12.6698,68799.850896776,0
+PROV.US,D,20150804,000000,12.2277,12.967,12.2277,12.6367,8244.3294905782,0
+PROV.US,D,20150805,000000,12.6795,12.7561,12.6795,12.7183,20293.259030748,0
+PROV.US,D,20150806,000000,12.7106,12.8203,12.7106,12.7872,16134.551184334,0
+PROV.US,D,20150807,000000,12.8349,13.0184,12.8349,12.932,8181.5371196299,0
+PROV.US,D,20150810,000000,13.0272,13.4954,12.9689,13.3448,54012.762230007,0
+PROV.US,D,20150811,000000,13.3448,13.4556,13.034,13.0962,57833.832409683,0
+PROV.US,D,20150812,000000,13.3448,13.3448,12.829,13.0184,48092.779847648,0
+PROV.US,D,20150813,000000,13.0739,13.2642,12.9534,13.0826,10199.128055019,0
+PROV.US,D,20150814,000000,13.0826,13.1301,12.9612,13.0117,8433.7359865535,0
+PROV.US,D,20150817,000000,13.0408,13.3128,13.0117,13.1137,23545.080339367,0
+PROV.US,D,20150818,000000,13.1622,13.4401,13.1622,13.3448,36006.792514788,0
+PROV.US,D,20150819,000000,13.3448,13.4799,13.2642,13.3361,13850.350018196,0
+PROV.US,D,20150820,000000,13.0184,13.2642,13.0117,13.0184,8940.1924866615,0
+PROV.US,D,20150821,000000,13.0117,13.3284,12.9475,13.034,16996.144864394,0
+PROV.US,D,20150824,000000,12.6532,12.9777,12.527,12.8048,23956.833591487,0
+PROV.US,D,20150825,000000,12.7872,13.0117,12.7872,12.8427,11080.280014557,0
+PROV.US,D,20150826,000000,13.0272,13.0505,12.7561,13.0505,12587.296917317,0
+PROV.US,D,20150827,000000,13.208,13.3536,12.8349,13.1846,11080.280014557,0
+PROV.US,D,20150828,000000,12.8757,13.0962,12.8757,12.9068,16492.776513678,0
+PROV.US,D,20150831,000000,12.9068,13.0962,12.8854,13.0184,15990.437546091,0
+PROV.US,D,20150901,000000,13.0049,13.0894,12.7872,12.9233,23545.080339367,0
+PROV.US,D,20150902,000000,12.7649,13.0739,12.7649,12.9233,17878.326207062,0
+PROV.US,D,20150903,000000,12.796,13.0826,12.796,12.9961,4662.0761971318,0
+PROV.US,D,20150904,000000,12.8669,13.0894,12.8427,12.9475,9063.7184622975,0
+PROV.US,D,20150908,000000,13.105,13.105,12.829,12.932,21025.150436391,0
+PROV.US,D,20150909,000000,12.8757,13.0117,12.8757,12.9068,11708.20372404,0
+PROV.US,D,20150910,000000,12.9068,13.105,12.9068,13.0184,22072.033079907,0
+PROV.US,D,20150911,000000,13.0272,13.105,12.8757,13.0505,36886.915091195,0
+PROV.US,D,20150914,000000,12.9233,13.1224,12.7096,12.8048,43057.037574217,0
+PROV.US,D,20150915,000000,12.8582,13.0739,12.829,13.0739,45451.382735297,0
+PROV.US,D,20150916,000000,13.0739,13.1846,13.0408,13.105,8813.5783616345,0
+PROV.US,D,20150917,000000,13.105,13.2963,12.9155,13.1923,6549.9648581033,0
+PROV.US,D,20150918,000000,12.9155,13.4236,12.9155,13.3536,9442.5314542482,0
+PROV.US,D,20150921,000000,13.2642,13.4799,13.0408,13.4634,13091.694651163,0
+PROV.US,D,20150922,000000,13.4148,13.6441,13.4148,13.5586,71007.877711271,0
+PROV.US,D,20150923,000000,13.5255,13.6606,13.3216,13.3216,10121.924320247,0
+PROV.US,D,20150924,000000,13.4333,13.4342,13.034,13.034,5907.6297847956,0
+PROV.US,D,20150925,000000,13.1846,13.3448,12.9777,13.0505,13474.625175636,0
+PROV.US,D,20150928,000000,13.0739,13.1622,12.8932,13.1622,12579.061852275,0
+PROV.US,D,20150929,000000,13.1923,13.5023,12.9155,12.9398,20017.384351827,0
+PROV.US,D,20150930,000000,13.0408,13.3284,12.9475,13.3284,14227.104243886,0
+PROV.US,D,20151001,000000,13.1535,13.3448,12.9864,13.0184,11583.648365273,0
+PROV.US,D,20151002,000000,13.0962,13.4236,12.8932,12.932,14606.946618966,0
+PROV.US,D,20151005,000000,13.0117,13.0894,12.8669,12.9864,48594.089432104,0
+PROV.US,D,20151006,000000,12.9398,13.0894,12.7737,12.9233,21275.290537054,0
+PROV.US,D,20151007,000000,12.8582,13.0826,12.8427,12.9475,31221.19034202,0
+PROV.US,D,20151008,000000,12.9155,13.034,12.9155,12.9475,11583.648365273,0
+PROV.US,D,20151009,000000,12.9864,12.9864,12.8135,12.8135,22028.798988435,0
+PROV.US,D,20151012,000000,12.7795,13.0272,12.7484,12.8757,15806.177965767,0
+PROV.US,D,20151013,000000,12.8669,13.3536,12.8349,12.8757,26817.489310593,0
+PROV.US,D,20151014,000000,12.8669,12.8932,12.8349,12.8669,6041.4495917347,0
+PROV.US,D,20151015,000000,12.8669,12.9777,12.8669,12.9777,17121.729606291,0
+PROV.US,D,20151016,000000,13.034,13.034,12.8932,12.8932,12843.613316762,0
+PROV.US,D,20151019,000000,12.8669,13.2157,12.8427,13.1769,12764.350815728,0
+PROV.US,D,20151020,000000,13.1224,13.2428,12.9612,13.0272,6748.6358022513,0
+PROV.US,D,20151021,000000,13.1535,13.2428,12.9475,13.0962,15990.437546091,0
+PROV.US,D,20151022,000000,13.1923,13.2876,12.9612,13.1224,12587.296917317,0
+PROV.US,D,20151023,000000,13.0962,13.3361,13.0962,13.3361,6670.4026843484,0
+PROV.US,D,20151026,000000,13.3361,13.3828,13.1846,13.208,12336.127433524,0
+PROV.US,D,20151027,000000,13.2507,13.3536,13.2331,13.303,8433.7359865535,0
+PROV.US,D,20151028,000000,13.3672,13.5023,13.1846,13.5023,10830.139913894,0
+PROV.US,D,20151029,000000,13.3828,13.5829,13.3828,13.5586,32859.968285459,0
+PROV.US,D,20151030,000000,13.4877,13.6868,13.4877,13.615,9569.1455792751,0
+PROV.US,D,20151102,000000,13.6693,13.8385,13.6693,13.8228,8595.3491380107,0
+PROV.US,D,20151103,000000,13.8385,13.8987,13.6363,13.8987,8813.5783616345,0
+PROV.US,D,20151104,000000,13.8987,14.0764,13.7412,13.9938,35148.286984117,0
+PROV.US,D,20151105,000000,13.9938,14.1871,13.8598,14.1871,10830.139913894,0
+PROV.US,D,20151106,000000,14.193,14.2911,14.1036,14.259,16492.776513678,0
+PROV.US,D,20151109,000000,14.259,14.3057,14.0512,14.1114,9224.3022306244,0
+PROV.US,D,20151110,000000,14.1289,14.1861,14.0512,14.1726,7877.8690961911,0
+PROV.US,D,20151111,000000,14.1114,14.1861,13.9793,14.1629,8254.6233218812,0
+PROV.US,D,20151112,000000,14.09,14.09,13.9219,14.0744,6127.91777468,0
+PROV.US,D,20151113,000000,13.888,14.5078,13.7927,14.3125,33888.322032628,0
+PROV.US,D,20151116,000000,14.3874,14.4048,14.0415,14.3057,12630.531008789,0
+PROV.US,D,20151117,000000,14.3202,14.7126,14.3202,14.7126,17133.052820725,0
+PROV.US,D,20151118,000000,14.635,14.635,14.3202,14.4795,25888.985727062,0
+PROV.US,D,20151119,000000,14.4795,14.5777,14.1114,14.3784,23258.911829144,0
+PROV.US,D,20151120,000000,14.2911,14.7534,14.2911,14.7224,50148.457958859,0
+PROV.US,D,20151123,000000,14.6884,14.7865,13.9997,14.465,52521.186074201,0
+PROV.US,D,20151124,000000,14.4155,14.4319,14.1726,14.259,11504.38586424,0
+PROV.US,D,20151125,000000,13.987,14.6573,13.987,14.5543,13505.506669545,0
+PROV.US,D,20151127,000000,14.568,14.6262,14.568,14.6262,17884.502505844,0
+PROV.US,D,20151130,000000,14.7126,14.7865,14.6972,14.7778,14756.20717286,0
+PROV.US,D,20151201,000000,14.7691,14.8731,14.7126,14.8661,8406.9720251657,0
+PROV.US,D,20151202,000000,14.8895,14.8895,14.6738,14.8021,18897.415506059,0
+PROV.US,D,20151203,000000,14.8487,14.8731,14.8293,14.8661,13747.411705166,0
+PROV.US,D,20151204,000000,14.8818,15.042,14.8731,14.8818,10131.188768419,0
+PROV.US,D,20151207,000000,14.8089,15.0099,14.8089,14.8263,17256.578796361,0
+PROV.US,D,20151208,000000,14.8186,15.0186,14.7603,14.7865,8559.3207284502,0
+PROV.US,D,20151209,000000,14.8487,14.9139,14.737,14.7447,14632.681197225,0
+PROV.US,D,20151210,000000,14.6787,14.7534,14.4115,14.5922,21883.655967063,0
+PROV.US,D,20151211,000000,14.5922,14.8982,14.4115,14.4892,83538.558556423,0
+PROV.US,D,20151214,000000,14.6884,14.8021,14.3971,14.6486,28432.591442035,0
+PROV.US,D,20151215,000000,14.7942,14.9527,14.4115,14.9216,18132.583840247,0
+PROV.US,D,20151216,000000,14.9935,14.9935,14.4048,14.937,15256.487374186,0
+PROV.US,D,20151217,000000,14.8322,14.9838,14.5232,14.9527,16508.217260632,0
+PROV.US,D,20151218,000000,14.945,14.9768,14.4155,14.9604,34390.661000216,0
+PROV.US,D,20151221,000000,14.7691,15.1129,14.7691,14.8731,13630.062028311,0
+PROV.US,D,20151222,000000,15.0022,15.1935,14.5593,15.1032,19738.421523516,0
+PROV.US,D,20151223,000000,14.8661,15.3354,14.7942,15.179,11504.38586424,0
+PROV.US,D,20151224,000000,15.2829,15.3451,15.1897,15.3072,9652.5256128295,0
+PROV.US,D,20151228,000000,15.2013,15.2072,15.0654,15.0955,8417.2658564687,0
+PROV.US,D,20151229,000000,15.1868,15.1868,15.0022,15.1032,16611.155573663,0
+PROV.US,D,20151230,000000,15.1129,15.1868,15.0886,15.0886,3279.614653138,0
+PROV.US,D,20151231,000000,15.0654,15.1129,14.7942,15.0333,6840.2509008481,0
+PROV.US,D,20160104,000000,14.8487,14.9527,14.737,14.7447,16242.636413015,0
+PROV.US,D,20160105,000000,14.5078,14.9139,14.2978,14.7942,9125.4814501156,0
+PROV.US,D,20160106,000000,14.7302,14.9139,14.7302,14.8818,5770.7218284657,0
+PROV.US,D,20160107,000000,14.7865,14.8731,14.737,14.7865,26271.916251534,0
+PROV.US,D,20160108,000000,14.7942,15.0333,14.7942,14.9069,12770.52711451,0
+PROV.US,D,20160111,000000,14.8895,15.0333,14.7447,15.0022,42592.785782452,0
+PROV.US,D,20160112,000000,14.9768,15.1537,14.9768,15.1537,39078.471775605,0
+PROV.US,D,20160113,000000,15.1537,15.1537,15.0022,15.0818,7169.6535025443,0
+PROV.US,D,20160114,000000,15.1353,15.1809,15.0333,15.1129,19398.725090516,0
+PROV.US,D,20160115,000000,14.8895,15.1129,14.7691,15.0333,74154.701940601,0
+PROV.US,D,20160119,000000,15.1537,15.1537,14.937,15.1382,12879.641726323,0
+PROV.US,D,20160120,000000,14.8089,15.1382,14.8089,14.8818,9412.6793434695,0
+PROV.US,D,20160121,000000,14.9768,15.2013,14.9139,14.9681,15616.771469791,0
+PROV.US,D,20160122,000000,15.0022,15.1129,14.9139,15.0246,3115.9427354201,0
+PROV.US,D,20160125,000000,14.9768,15.0731,14.9139,14.9838,5186.0322104548,0
+PROV.US,D,20160126,000000,14.192,14.5232,13.5275,14.2746,49302.305025751,0
+PROV.US,D,20160127,000000,14.1201,14.1201,13.8345,13.9549,17988.470202004,0
+PROV.US,D,20160128,000000,14.1453,14.3057,13.6043,13.6043,52788.82568808,0
+PROV.US,D,20160129,000000,13.6043,14.3971,13.6043,13.9997,45870.341669329,0
+PROV.US,D,20160201,000000,13.7927,13.8646,13.6101,13.7392,30356.508512568,0
+PROV.US,D,20160202,000000,13.6743,14.0987,13.6743,13.888,32165.134672506,0
+PROV.US,D,20160203,000000,13.819,13.9219,13.6325,13.6325,26699.110250609,0
+PROV.US,D,20160204,000000,13.6325,13.987,13.6325,13.7927,37778.360882035,0
+PROV.US,D,20160205,000000,13.7927,13.9549,13.6567,13.6567,28262.743225536,0
+PROV.US,D,20160208,000000,13.682,13.682,13.512,13.5275,5308.5288029606,0
+PROV.US,D,20160209,000000,13.4886,13.512,13.3935,13.3935,14488.567558982,0
+PROV.US,D,20160210,000000,13.41,13.6984,13.41,13.4663,22487.903864549,0
+PROV.US,D,20160211,000000,13.475,13.6499,13.475,13.5285,14408.275674818,0
+PROV.US,D,20160212,000000,13.6586,13.7345,13.5722,13.6917,31711.176712043,0
+PROV.US,D,20160216,000000,13.7345,13.8539,13.6334,13.787,7627.7289955281,0
+PROV.US,D,20160217,000000,13.8375,13.8375,13.6111,13.8054,39271.995804101,0
+PROV.US,D,20160218,000000,13.8131,13.8296,13.8054,13.8131,13680.501801696,0
+PROV.US,D,20160219,000000,13.7616,14.0637,13.7616,13.9666,17141.287885768,0
+PROV.US,D,20160222,000000,13.9589,14.1502,13.8997,14.0871,18906.679954233,0
+PROV.US,D,20160223,000000,14.0871,14.1687,13.787,13.8131,38138.64497764,0
+PROV.US,D,20160224,000000,13.7781,14.0201,13.7345,13.7781,15500.451176067,0
+PROV.US,D,20160225,000000,13.8131,14.0958,13.8131,14.0463,6776.4291467694,0
+PROV.US,D,20160226,000000,13.5722,14.6098,13.5722,14.2804,19905.181590625,0
+PROV.US,D,20160229,000000,14.3349,14.3349,14.0958,14.1172,22217.176101279,0
+PROV.US,D,20160301,000000,14.256,14.6009,14.1736,14.2891,12634.648541311,0
+PROV.US,D,20160302,000000,14.3503,14.3503,13.8606,14.1764,28623.027321141,0
+PROV.US,D,20160303,000000,14.1172,14.464,14.0871,14.1017,24071.095118952,0
+PROV.US,D,20160304,000000,14.2222,14.2222,13.7345,13.8899,67818.8487736,0
+PROV.US,D,20160307,000000,13.8539,14.1346,13.8375,13.9335,40507.255560462,0
+PROV.US,D,20160308,000000,13.8539,14.1502,13.8539,13.8606,16324.987063439,0
+PROV.US,D,20160309,000000,13.884,14.0191,13.8131,13.8753,17730.095036299,0
+PROV.US,D,20160310,000000,13.8218,13.884,13.7345,13.8472,26601.31885323,0
+PROV.US,D,20160311,000000,13.7462,13.9084,13.7402,13.8676,36752.065901125,0
+PROV.US,D,20160314,000000,13.8539,13.8997,13.7781,13.8899,54092.02473104,0
+PROV.US,D,20160315,000000,13.8218,14.1259,13.8218,14.0201,103179.18868256,0
+PROV.US,D,20160316,000000,14.0958,14.4396,13.9248,13.9753,22690.692341218,0
+PROV.US,D,20160317,000000,13.9084,14.0123,13.8899,13.9161,11850.258596022,0
+PROV.US,D,20160318,000000,13.9753,14.1172,13.9414,14.0463,12850.818998675,0
+PROV.US,D,20160321,000000,14.055,14.1978,13.9589,14.1259,60636.842673492,0
+PROV.US,D,20160322,000000,14.0181,14.4309,14.0181,14.3182,14577.094508188,0
+PROV.US,D,20160323,000000,14.359,14.5222,14.0958,14.4971,27419.67844182,0
+PROV.US,D,20160324,000000,14.3269,14.5446,14.3125,14.4884,30636.500724009,0
+PROV.US,D,20160328,000000,14.3436,14.4971,14.2649,14.4095,17021.879442651,0
+PROV.US,D,20160329,000000,14.3038,14.4971,14.2717,14.4028,19796.066978812,0
+PROV.US,D,20160330,000000,14.4573,14.4573,14.0871,14.1017,17682.743412305,0
+PROV.US,D,20160331,000000,14.3436,14.3854,13.7345,13.7345,19374.019895388,0
+PROV.US,D,20160401,000000,13.7402,14.0871,13.7402,13.8997,15300.75084879,0
+PROV.US,D,20160404,000000,13.9161,13.989,13.7091,13.8054,4588.9899948804,0
+PROV.US,D,20160405,000000,13.9335,13.9335,13.5469,13.5965,8827.9897254587,0
+PROV.US,D,20160406,000000,13.6422,13.7616,13.5382,13.7258,9415.7674928604,0
+PROV.US,D,20160407,000000,13.717,13.717,13.5547,13.684,9083.2767417732,0
+PROV.US,D,20160408,000000,13.6917,13.9753,13.6752,13.8676,25564.730041018,0
+PROV.US,D,20160411,000000,13.9414,14.256,13.717,14.0871,41903.099085151,0
+PROV.US,D,20160412,000000,14.0637,14.3269,13.9248,14.0365,58303.231117101,0
+PROV.US,D,20160413,000000,14.2717,14.2717,13.8676,14.1017,21788.952719074,0
+PROV.US,D,20160414,000000,14.0871,14.2717,13.9492,14.0288,7088.3322352505,0
+PROV.US,D,20160415,000000,13.9967,14.2968,13.9161,14.0288,7739.9317567308,0
+PROV.US,D,20160418,000000,14.055,14.2152,13.9666,13.9831,4509.7274938473,0
+PROV.US,D,20160419,000000,13.9831,14.159,13.9161,14.0365,14210.634113801,0
+PROV.US,D,20160420,000000,13.7539,13.9589,13.7345,13.7781,58809.687617208,0
+PROV.US,D,20160421,000000,13.8131,13.884,13.7462,13.8131,10570.735365058,0
+PROV.US,D,20160422,000000,13.717,13.8218,13.7004,13.8131,6122.7708590284,0
+PROV.US,D,20160425,000000,13.7781,13.8218,13.7004,13.8131,5132.5042876792,0
+PROV.US,D,20160426,000000,13.7345,13.887,13.6247,13.7957,87252.572890547,0
+PROV.US,D,20160427,000000,13.7703,13.989,13.7345,13.9831,40939.596475188,0
+PROV.US,D,20160428,000000,14.0161,14.2376,13.7345,13.7957,51465.038982513,0
+PROV.US,D,20160429,000000,13.7781,13.9589,13.7781,13.9335,9995.3101952196,0
+PROV.US,D,20160502,000000,13.989,14.2804,13.9335,14.0783,46361.357422482,0
+PROV.US,D,20160503,000000,13.9967,14.359,13.9967,14.2152,50484.036859336,0
+PROV.US,D,20160504,000000,14.2649,14.2649,14.2222,14.2649,12041.723858257,0
+PROV.US,D,20160505,000000,14.2804,14.8584,14.1833,14.5222,67682.9702004,0
+PROV.US,D,20160506,000000,14.4145,14.8099,14.3349,14.7233,23432.877578166,0
+PROV.US,D,20160509,000000,14.6098,14.6748,14.3105,14.6098,16548.363202714,0
+PROV.US,D,20160510,000000,14.5777,14.771,14.5369,14.5777,39504.636391549,0
+PROV.US,D,20160511,000000,14.7312,14.738,14.6009,14.738,5497.935298936,0
+PROV.US,D,20160512,000000,14.4971,14.738,14.4971,14.738,15293.545166877,0
+PROV.US,D,20160513,000000,13.9452,14.7885,13.9452,14.6573,11174.983262544,0
+PROV.US,D,20160516,000000,14.5844,14.8039,14.5048,14.7021,8810.4902122436,0
+PROV.US,D,20160517,000000,14.7059,14.7059,14.5524,14.5524,40791.365304426,0
+PROV.US,D,20160518,000000,14.5524,14.8273,14.3737,14.7136,24527.111845674,0
+PROV.US,D,20160519,000000,14.6088,14.6797,14.6088,14.6797,7484.6447404163,0
+PROV.US,D,20160520,000000,14.7136,14.8768,14.5912,14.7885,21064.266995343,0
+PROV.US,D,20160523,000000,14.8341,14.842,14.4202,14.5912,47557.500619892,0
+PROV.US,D,20160524,000000,14.6088,14.8341,14.5912,14.7419,11692.762977086,0
+PROV.US,D,20160525,000000,14.6797,14.7457,14.5767,14.6894,6674.5202168697,0
+PROV.US,D,20160526,000000,14.6738,14.738,14.6486,14.6573,5228.2369187972,0
+PROV.US,D,20160527,000000,14.6894,14.8341,14.6894,14.8341,4695.0164573014,0
+PROV.US,D,20160531,000000,14.6738,14.771,14.6486,14.771,3448.4334865073,0
+PROV.US,D,20160601,000000,14.8118,14.8118,14.7136,14.7233,3578.1357609252,0
+PROV.US,D,20160602,000000,14.771,14.8196,14.7233,14.7457,11557.913787016,0
+PROV.US,D,20160603,000000,14.7136,14.7544,14.6417,14.7312,12189.955029021,0
+PROV.US,D,20160606,000000,14.6088,14.7544,14.6088,14.6894,19494.457721634,0
+PROV.US,D,20160607,000000,14.7544,14.9982,14.4777,14.8118,59933.773995496,0
+PROV.US,D,20160608,000000,14.8768,14.8768,14.634,14.7952,20021.501884349,0
+PROV.US,D,20160609,000000,14.6252,14.8196,14.5912,14.7136,28675.525860786,0
+PROV.US,D,20160610,000000,14.8935,14.8935,14.5135,14.5524,18426.987415513,0
+PROV.US,D,20160613,000000,14.6417,14.6738,14.462,14.6088,22271.733407185,0
+PROV.US,D,20160614,000000,14.53,14.5767,14.4698,14.5593,17265.843244533,0
+PROV.US,D,20160615,000000,14.5961,14.6972,14.4387,14.6972,32942.318935883,0
+PROV.US,D,20160616,000000,14.7544,14.7798,14.634,14.6738,26822.636226245,0
+PROV.US,D,20160617,000000,14.7506,14.7506,14.462,14.5912,41682.811095266,0
+PROV.US,D,20160620,000000,14.6486,14.7233,14.4864,14.5292,22965.537637008,0
+PROV.US,D,20160621,000000,14.6175,14.8273,14.5524,14.6738,36447.368494557,0
+PROV.US,D,20160622,000000,14.6894,14.9012,14.6088,14.7623,55377.724260786,0
+PROV.US,D,20160623,000000,14.842,14.9176,14.6252,14.7312,47845.727896376,0
+PROV.US,D,20160624,000000,14.4698,14.7952,14.4387,14.4553,487673.34612934,0
+PROV.US,D,20160627,000000,14.4299,14.4299,14.1736,14.2677,33180.106438982,0
+PROV.US,D,20160628,000000,14.361,14.3921,14.091,14.1871,19900.034674973,0
+PROV.US,D,20160629,000000,14.2348,14.6661,13.986,14.567,22236.734380755,0
+PROV.US,D,20160630,000000,14.6486,14.9089,14.5747,14.8341,30761.056082775,0
+PROV.US,D,20160701,000000,14.7136,14.8273,14.6457,14.6573,12994.932636916,0
+PROV.US,D,20160705,000000,14.5844,14.7885,14.365,14.6417,16505.129111241,0
+PROV.US,D,20160706,000000,14.6486,14.8341,14.5951,14.7798,22843.041044502,0
+PROV.US,D,20160707,000000,14.8594,14.8594,14.6243,14.7798,24330.499667787,0
+PROV.US,D,20160708,000000,14.7952,14.9343,14.771,14.8768,21693.220087957,0
+PROV.US,D,20160711,000000,14.8935,14.9982,14.8118,14.9246,46489.00093064,0
+PROV.US,D,20160712,000000,14.9012,15.1858,14.9012,15.1615,33940.820572275,0
+PROV.US,D,20160713,000000,15.1615,15.2149,14.9808,15.1363,19285.492946183,0
+PROV.US,D,20160714,000000,15.1781,15.2411,14.9808,15.0877,16461.895019769,0
+PROV.US,D,20160715,000000,15.1285,15.2072,14.8341,15.2013,12949.639779182,0
+PROV.US,D,20160718,000000,14.8935,15.2149,14.8935,15.2072,13805.057160462,0
+PROV.US,D,20160719,000000,15.2732,15.3208,14.7584,15.2324,14780.912367988,0
+PROV.US,D,20160720,000000,15.0634,15.3538,14.8507,15.3208,31246.924920277,0
+PROV.US,D,20160721,000000,15.3625,15.3625,15.0547,15.2995,9228.4197631457,0
+PROV.US,D,20160722,000000,15.2645,15.5073,15.2645,15.4209,7398.176557471,0
+PROV.US,D,20160725,000000,15.3849,15.6949,15.3849,15.5966,32165.134672506,0
+PROV.US,D,20160726,000000,16.2156,16.2156,15.6987,15.9124,39988.446462791,0
+PROV.US,D,20160727,000000,15.9368,15.9368,15.4043,15.6046,23651.106801789,0
+PROV.US,D,20160728,000000,15.4529,15.6628,15.2013,15.5735,15595.154424056,0
+PROV.US,D,20160729,000000,15.6046,15.8114,15.6046,15.7988,38876.712682066,0
+PROV.US,D,20160801,000000,15.8153,15.8658,15.6046,15.791,26366.619499523,0
+PROV.US,D,20160802,000000,15.6404,15.6929,15.6133,15.657,26175.154237286,0
+PROV.US,D,20160803,000000,15.6852,15.6852,15.6133,15.6628,7712.1384122127,0
+PROV.US,D,20160804,000000,15.7113,15.7988,15.5966,15.6046,8794.0200821588,0
+PROV.US,D,20160805,000000,15.7832,15.7832,15.6133,15.7269,24094.770930948,0
+PROV.US,D,20160808,000000,15.6628,15.6628,15.5812,15.6133,29547.413372151,0
+PROV.US,D,20160809,000000,15.5501,15.7366,15.5501,15.621,37042.351943871,0
+PROV.US,D,20160810,000000,15.6046,15.6046,15.5578,15.5966,17087.759962992,0
+PROV.US,D,20160811,000000,15.657,15.7774,15.5656,15.7123,27640.995814835,0
+PROV.US,D,20160812,000000,15.6404,15.7852,15.6404,15.7531,26424.264954819,0
+PROV.US,D,20160815,000000,15.7531,15.7997,15.6307,15.7123,21193.969269762,0
+PROV.US,D,20160816,000000,15.5812,15.7123,15.516,15.6705,12232.159737363,0
+PROV.US,D,20160817,000000,15.7444,15.7929,15.5812,15.7026,36251.785699799,0
+PROV.US,D,20160818,000000,15.7123,15.9475,15.7123,15.9396,13897.70164219,0
+PROV.US,D,20160819,000000,15.9756,15.9833,15.8338,15.891,19572.690839537,0
+PROV.US,D,20160822,000000,15.8425,15.891,15.7929,15.86,4678.5463272166,0
+PROV.US,D,20160823,000000,15.9475,15.9475,15.2801,15.8338,7745.0786723823,0
+PROV.US,D,20160824,000000,15.6133,15.7774,15.6133,15.6861,4718.6922692984,0
+PROV.US,D,20160825,000000,15.5889,15.8221,15.5812,15.7123,9605.1739888357,0
+PROV.US,D,20160826,000000,15.6133,15.8338,15.5656,15.7628,4285.3219714417,0
+PROV.US,D,20160829,000000,15.6307,15.827,15.5501,15.7628,13103.017865597,0
+PROV.US,D,20160830,000000,15.6046,15.7929,15.6046,15.7444,7203.6231458442,0
+PROV.US,D,20160831,000000,15.5063,15.9076,14.6914,15.5889,23650.077418658,0
+PROV.US,D,20160901,000000,15.6404,15.7706,15.6133,15.6404,12564.65048845,0
+PROV.US,D,20160902,000000,15.7123,15.9076,15.6959,15.9008,12816.849355374,0
+PROV.US,D,20160906,000000,15.9475,15.9475,15.7628,15.9221,11013.370111087,0
+PROV.US,D,20160907,000000,15.9309,15.9309,15.7531,15.8775,11092.63261212,0
+PROV.US,D,20160908,000000,15.7929,15.9833,15.7531,15.9076,8467.7056298534,0
+PROV.US,D,20160909,000000,15.7531,15.9076,15.7201,15.9008,17461.42603929,0
+PROV.US,D,20160912,000000,15.9008,16.1204,15.7628,16.0717,40595.782509669,0
+PROV.US,D,20160913,000000,16.0134,16.1437,15.6959,15.8173,14669.738989915,0
+PROV.US,D,20160914,000000,15.8338,15.9911,15.3227,15.7852,8275.2109844873,0
+PROV.US,D,20160915,000000,15.7774,15.9756,15.6307,15.7026,17350.252661218,0
+PROV.US,D,20160916,000000,15.7444,15.8338,15.6046,15.7774,38993.03297579,0
+PROV.US,D,20160919,000000,15.7832,15.86,15.6792,15.7852,12131.280190594,0
+PROV.US,D,20160920,000000,15.7774,15.8551,15.657,15.7201,7199.505613323,0
+PROV.US,D,20160921,000000,15.7201,15.8833,15.6861,15.8094,8819.7546604163,0
+PROV.US,D,20160922,000000,15.8882,16.1154,15.7123,16.098,8585.0553067077,0
+PROV.US,D,20160923,000000,15.9572,16.1348,15.9572,16.0222,3541.0779682344,0
+PROV.US,D,20160926,000000,15.827,16.062,15.7628,15.8512,7983.8955586121,0
+PROV.US,D,20160927,000000,15.7929,16.1612,15.7628,16.1525,14707.826165736,0
+PROV.US,D,20160928,000000,16.0368,16.1525,15.8173,16.0067,8547.9975140169,0
+PROV.US,D,20160929,000000,15.9833,16.0796,15.6861,15.6861,6684.8140481726,0
+PROV.US,D,20160930,000000,15.7405,16.0717,15.657,15.86,13059.783774125,0
+PROV.US,D,20161003,000000,15.8678,16.0416,15.8173,15.9475,9483.7067794602,0
+PROV.US,D,20161004,000000,15.9522,16.1223,15.7531,15.9154,24077.271417733,0
+PROV.US,D,20161005,000000,15.9154,15.9154,15.5354,15.7444,15004.288507262,0
+PROV.US,D,20161006,000000,15.6705,15.8094,15.5501,15.7279,11321.155667047,0
+PROV.US,D,20161007,000000,15.7706,15.7929,15.4909,15.621,9345.7694399999,0
+PROV.US,D,20161010,000000,15.6959,15.7376,15.5063,15.7376,3276.526503747,0
+PROV.US,D,20161011,000000,15.5434,15.7706,15.4364,15.6705,7996.2481561758,0
+PROV.US,D,20161012,000000,15.6491,16.2622,15.5257,15.9756,15295.603933138,0
+PROV.US,D,20161013,000000,16.0222,16.1612,15.5063,15.9154,10866.168323453,0
+PROV.US,D,20161014,000000,15.9572,16.1612,15.9572,16.1204,6577.7582026214,0
+PROV.US,D,20161017,000000,15.9572,16.1689,15.9396,16.1204,4952.3622398766,0
+PROV.US,D,20161018,000000,16.1612,16.1612,15.8094,16.1204,19865.035648542,0
+PROV.US,D,20161019,000000,16.0455,16.1437,15.8901,16.1204,2374.7868816037,0
+PROV.US,D,20161020,000000,16.1612,16.1612,16.062,16.1348,5834.5435825443,0
+PROV.US,D,20161021,000000,16.0067,16.1525,16.0067,16.0893,2608.4568521819,0
+PROV.US,D,20161024,000000,16.1437,16.3253,15.891,16.3088,17074.377982298,0
+PROV.US,D,20161025,000000,16.0368,16.1204,15.3927,15.4121,13355.216732521,0
+PROV.US,D,20161026,000000,15.2801,15.4909,15.1537,15.3829,10423.533577424,0
+PROV.US,D,20161027,000000,15.452,15.5063,15.3927,15.4909,54565.540970979,0
+PROV.US,D,20161028,000000,15.5354,15.5889,15.4645,15.5063,17752.741465165,0
+PROV.US,D,20161031,000000,15.5063,15.5966,15.4733,15.5735,39893.743214803,0
+PROV.US,D,20161101,000000,15.5842,15.6444,15.4645,15.5501,18471.250890116,0
+PROV.US,D,20161102,000000,15.5812,15.7444,15.4645,15.4909,42183.091296592,0
+PROV.US,D,20161103,000000,15.5063,15.5434,15.3829,15.5434,13374.775011996,0
+PROV.US,D,20161104,000000,15.5434,15.621,15.3063,15.452,97912.86458794,0
+PROV.US,D,20161107,000000,15.621,15.621,15.4287,15.5257,31635.002360401,0
+PROV.US,D,20161108,000000,15.5501,15.5889,15.5063,15.5656,12816.849355374,0
+PROV.US,D,20161109,000000,15.5889,15.7706,15.4831,15.6046,52324.573896314,0
+PROV.US,D,20161110,000000,15.6046,16.2719,15.6046,16.1641,36091.201931471,0
+PROV.US,D,20161111,000000,16.2058,16.9801,15.5647,16.4759,60144.797537208,0
+PROV.US,D,20161114,000000,16.437,16.437,15.8619,16.2622,44137.889861033,0
+PROV.US,D,20161115,000000,16.0241,16.3953,16.0097,16.3535,15755.738192382,0
+PROV.US,D,20161116,000000,16.2058,16.437,16.2058,16.403,19269.022816099,0
+PROV.US,D,20161117,000000,16.437,16.437,16.2243,16.3778,23807.573037594,0
+PROV.US,D,20161118,000000,16.437,16.437,16.3856,16.437,38243.642056931,0
+PROV.US,D,20161121,000000,16.4283,16.4283,16.196,16.4283,11106.014592815,0
+PROV.US,D,20161122,000000,16.3612,16.437,16.3612,16.437,11956.285058442,0
+PROV.US,D,20161123,000000,16.3535,16.437,16.3535,16.3953,18540.219559846,0
+PROV.US,D,20161125,000000,16.437,16.437,16.3856,16.437,6828.9276864148,0
+PROV.US,D,20161128,000000,16.1641,16.4283,16.1641,16.2874,4938.9802591827,0
+PROV.US,D,20161129,000000,16.3778,16.3778,16.1087,16.1641,10147.658898504,0
+PROV.US,D,20161130,000000,16.2156,16.406,16.1728,16.196,12888.906174494,0
+PROV.US,D,20161201,000000,16.3535,16.437,16.2806,16.3448,23865.218492891,0
+PROV.US,D,20161202,000000,16.2874,16.2874,16.1572,16.2058,14825.17584259,0
+PROV.US,D,20161205,000000,16.2311,16.6332,16.2311,16.6255,44999.483541095,0
+PROV.US,D,20161206,000000,16.642,16.642,16.5099,16.575,16731.593399908,0
+PROV.US,D,20161207,000000,16.2719,16.6002,16.2719,16.4691,35078.288931256,0
+PROV.US,D,20161208,000000,16.4847,16.642,16.4759,16.642,34051.993950347,0
+PROV.US,D,20161209,000000,16.575,16.642,16.1816,16.5255,30096.074580602,0
+PROV.US,D,20161212,000000,16.2806,16.5924,16.2806,16.4691,7771.8426337702,0
+PROV.US,D,20161213,000000,16.574,16.642,16.5663,16.642,25565.759424147,0
+PROV.US,D,20161214,000000,16.5613,16.642,16.4924,16.5663,28465.531702204,0
+PROV.US,D,20161215,000000,16.6255,16.6984,16.437,16.6576,36877.650643022,0
+PROV.US,D,20161216,000000,16.5847,16.642,16.5255,16.642,49959.051462883,0
+PROV.US,D,20161219,000000,16.3856,16.642,16.3856,16.6332,17814.504452983,0
+PROV.US,D,20161220,000000,16.642,16.642,16.5847,16.6332,14578.123891318,0
+PROV.US,D,20161221,000000,16.5167,16.6332,16.3448,16.5342,21201.174951672,0
+PROV.US,D,20161222,000000,16.5847,16.5847,16.4885,16.5439,7105.8317484657,0
+PROV.US,D,20161223,000000,16.5663,16.5847,16.5255,16.5613,8659.1708920894,0
+PROV.US,D,20161227,000000,16.6799,16.6799,16.6002,16.6332,9243.8605101001,0
+PROV.US,D,20161228,000000,16.642,16.642,16.3127,16.6255,24766.958115035,0
+PROV.US,D,20161229,000000,16.642,16.642,16.5255,16.6089,10952.6365064,0
+PROV.US,D,20161230,000000,16.5663,16.642,16.5663,16.6158,14892.08574606,0
+PROV.US,D,20170103,000000,16.5342,16.5613,16.4467,16.5255,17927.736597317,0
+PROV.US,D,20170104,000000,16.4759,16.642,16.1572,16.5526,20322.081758396,0
+PROV.US,D,20170105,000000,16.4603,16.4691,16.2311,16.3311,23851.836512196,0
+PROV.US,D,20170106,000000,16.4098,16.4536,16.3535,16.437,11313.949985134,0
+PROV.US,D,20170109,000000,16.403,16.403,16.1572,16.1641,9615.4678201387,0
+PROV.US,D,20170110,000000,16.1572,16.2156,15.9328,16.0241,7559.7897089282,0
+PROV.US,D,20170111,000000,15.8794,16.1087,15.8435,16.0008,7330.2372708712,0
+PROV.US,D,20170112,000000,15.9425,16.0241,15.7181,15.9425,15411.924226862,0
+PROV.US,D,20170113,000000,15.9358,15.9358,15.6638,15.7036,6199.9745938011,0
+PROV.US,D,20170117,000000,15.721,15.7288,15.4423,15.5345,13221.396925582,0
+PROV.US,D,20170118,000000,15.3986,15.6968,15.3685,15.6307,17737.300718211,0
+PROV.US,D,20170119,000000,15.5744,15.6792,15.5345,15.5735,5973.5103051348,0
+PROV.US,D,20170120,000000,15.5966,15.7133,15.3908,15.452,12067.458436515,0
+PROV.US,D,20170123,000000,15.3685,15.4307,15.3685,15.3908,5886.0127390593,0
+PROV.US,D,20170124,000000,15.3685,15.4423,15.3685,15.4277,14156.076807896,0
+PROV.US,D,20170125,000000,15.419,15.419,15.2587,15.313,17554.070521017,0
+PROV.US,D,20170126,000000,15.3344,15.452,15.0673,15.3685,19312.256907571,0
+PROV.US,D,20170127,000000,15.1878,15.721,15.0478,15.721,35886.354688542,0
+PROV.US,D,20170130,000000,15.6046,15.6705,15.4899,15.5248,11603.20664475,0
+PROV.US,D,20170131,000000,15.4724,15.5063,15.1032,15.2286,69888.938248636,0
+PROV.US,D,20170201,000000,15.2859,15.3033,15.0877,15.1216,49433.0366833,0
+PROV.US,D,20170202,000000,15.1799,15.1799,14.9564,15.0236,27974.515949051,0
+PROV.US,D,20170203,000000,15.1129,15.351,15.1129,15.2859,44920.221040061,0
+PROV.US,D,20170206,000000,15.4277,15.6705,15.2518,15.3811,70565.242965242,0
+PROV.US,D,20170207,000000,15.3364,15.3685,15.1799,15.3033,43110.565496993,0
+PROV.US,D,20170208,000000,15.2101,15.2286,15.1304,15.1799,14214.751646322,0
+PROV.US,D,20170209,000000,15.1965,15.5345,15.1965,15.4103,13448.890597378,0
+PROV.US,D,20170210,000000,15.4636,15.4899,15.2684,15.3587,13349.040433739,0
+PROV.US,D,20170213,000000,15.4831,15.5909,15.3587,15.5744,15886.46984993,0
+PROV.US,D,20170214,000000,15.5384,15.724,15.5384,15.724,7549.4958776252,0
+PROV.US,D,20170215,000000,15.7153,15.8396,15.6424,15.8231,51626.65213397,0
+PROV.US,D,20170216,000000,15.8396,15.8396,15.6822,15.7668,6203.0627431919,0
+PROV.US,D,20170217,000000,15.7745,15.7969,15.4946,15.623,19503.722169807,0
+PROV.US,D,20170221,000000,15.6356,15.6822,15.419,15.6424,8321.5332253508,0
+PROV.US,D,20170222,000000,15.6735,15.6735,15.452,15.5588,9566.0574298843,0
+PROV.US,D,20170223,000000,15.5744,15.8308,15.4831,15.757,13488.00715633,0
+PROV.US,D,20170224,000000,15.6705,15.8308,15.4103,15.8231,26220.447095019,0
+PROV.US,D,20170227,000000,15.7969,15.8396,15.7969,15.8143,2922.4187069237,0
+PROV.US,D,20170228,000000,15.7589,15.7589,15.3908,15.4432,18276.697478489,0
+PROV.US,D,20170301,000000,15.5986,15.5986,15.4287,15.4733,16679.094860262,0
+PROV.US,D,20170302,000000,15.5354,15.6899,15.4733,15.5588,7468.1746103315,0
+PROV.US,D,20170303,000000,15.5744,15.724,15.4909,15.7153,24747.399835558,0
+PROV.US,D,20170306,000000,15.5909,15.7153,15.5354,15.5986,11722.615087864,0
+PROV.US,D,20170307,000000,15.7153,15.7153,15.4733,15.5434,12595.531982359,0
+PROV.US,D,20170308,000000,15.5909,15.7153,15.4432,15.452,21885.714733322,0
+PROV.US,D,20170309,000000,15.4909,15.6899,15.452,15.5257,15404.71854495,0
+PROV.US,D,20170310,000000,15.7153,15.7153,15.4733,15.4986,9951.0467206167,0
+PROV.US,D,20170313,000000,15.6327,15.6327,15.516,15.5434,12453.477110378,0
+PROV.US,D,20170314,000000,15.5434,15.5782,15.4733,15.5063,15920.43949323,0
+PROV.US,D,20170315,000000,15.5812,15.5909,15.351,15.4432,16713.064503562,0
+PROV.US,D,20170316,000000,15.4103,15.4986,15.4103,15.4831,13753.588003947,0
+PROV.US,D,20170317,000000,15.4103,15.7153,15.4103,15.6735,69180.722654987,0
+PROV.US,D,20170320,000000,15.6579,15.6735,15.4287,15.4909,11222.334886539,0
+PROV.US,D,20170321,000000,15.6579,15.6579,15.419,15.419,10084.866527556,0
+PROV.US,D,20170322,000000,15.2518,15.419,15.2344,15.3257,21677.779341002,0
+PROV.US,D,20170323,000000,15.3257,15.5909,15.3257,15.4364,6111.4476445952,0
+PROV.US,D,20170324,000000,15.4831,15.5354,15.3742,15.4103,7383.7651936468,0
+PROV.US,D,20170327,000000,15.3685,15.5909,15.1955,15.4831,5801.6033223747,0
+PROV.US,D,20170328,000000,15.5354,15.5434,15.4287,15.5063,5575.1390337086,0
+PROV.US,D,20170329,000000,15.351,15.4909,15.2761,15.2936,7502.1442536314,0
+PROV.US,D,20170330,000000,15.313,15.5588,15.2276,15.3587,14265.191419707,0
+PROV.US,D,20170331,000000,15.3189,15.5113,15.3189,15.4364,13034.049195867,0
+PROV.US,D,20170403,000000,15.3908,15.4103,15.2936,15.3344,17110.406391859,0
+PROV.US,D,20170404,000000,15.2092,15.419,15.2092,15.3685,8976.220896222,0
+PROV.US,D,20170405,000000,15.3811,15.4598,15.2013,15.2092,15303.83899818,0
+PROV.US,D,20170406,000000,15.2849,15.4364,15.2344,15.3587,12755.086367556,0
+PROV.US,D,20170407,000000,15.3811,15.4432,15.1624,15.419,24557.993339583,0
+PROV.US,D,20170410,000000,15.4364,15.4733,15.351,15.4432,5737.781568296,0
+PROV.US,D,20170411,000000,15.452,15.623,15.3792,15.5588,5692.4887105628,0
+PROV.US,D,20170412,000000,15.4287,15.452,15.3344,15.3742,3887.9800831457,0
+PROV.US,D,20170413,000000,15.4005,15.4103,15.2092,15.2518,4090.768559815,0
+PROV.US,D,20170417,000000,15.2674,15.4432,15.2587,15.4432,5283.8236078334,0
+PROV.US,D,20170418,000000,15.3714,15.4364,15.3257,15.3908,16238.518880493,0
+PROV.US,D,20170419,000000,15.4364,15.4598,15.3908,15.4364,15609.56578788,0
+PROV.US,D,20170420,000000,15.4364,15.516,15.3908,15.4986,16989.968565613,0
+PROV.US,D,20170421,000000,15.4364,15.6822,15.4364,15.6327,27745.992894125,0
+PROV.US,D,20170424,000000,15.6327,15.9465,15.6327,15.9465,12995.962020046,0
+PROV.US,D,20170425,000000,15.9134,16.1117,15.7065,15.8979,16249.842094926,0
+PROV.US,D,20170426,000000,15.8007,16.1358,15.8007,15.8823,11453.946090856,0
+PROV.US,D,20170427,000000,15.2276,15.9377,15.2276,15.9377,14012.992552783,0
+PROV.US,D,20170428,000000,16.0796,16.0796,15.7327,15.9134,7105.8317484657,0
+PROV.US,D,20170501,000000,15.8231,15.8231,15.5257,15.623,7892.2804600153,0
+PROV.US,D,20170502,000000,15.8056,16.062,15.5986,15.6579,7130.5369435929,0
+PROV.US,D,20170503,000000,15.623,16.0047,15.6152,15.6657,136773.10713992,0
+PROV.US,D,20170504,000000,15.6822,15.9843,15.6822,15.757,4693.9870741711,0
+PROV.US,D,20170505,000000,15.997,15.997,15.5986,15.724,6904.0726549267,0
+PROV.US,D,20170508,000000,15.8474,15.997,15.5257,15.8308,137811.7547184,0
+PROV.US,D,20170509,000000,15.8056,16.0893,15.6852,15.8396,15078.404092645,0
+PROV.US,D,20170510,000000,15.8308,15.8512,15.6501,15.7405,9979.8694482652,0
+PROV.US,D,20170511,000000,15.6899,15.8474,15.6327,15.8231,10872.344622236,0
+PROV.US,D,20170512,000000,15.8882,15.9057,15.6501,15.6899,25051.067858997,0
+PROV.US,D,20170515,000000,15.7065,15.8231,15.6657,15.8143,4905.0106158828,0
+PROV.US,D,20170516,000000,15.9823,16.0134,15.6735,15.7405,20586.633222884,0
+PROV.US,D,20170517,000000,15.6491,15.8746,15.6491,15.7153,15066.05149508,0
+PROV.US,D,20170518,000000,15.7405,15.9309,15.7405,15.7969,10819.84608259,0
+PROV.US,D,20170519,000000,15.7823,15.9911,15.7473,15.824,67462.682210517,0
+PROV.US,D,20170522,000000,15.8581,16.1223,15.7153,15.8823,18503.161767154,0
+PROV.US,D,20170523,000000,15.8746,16.0388,15.7405,15.7745,11053.516053168,0
+PROV.US,D,20170524,000000,15.8891,15.8989,15.757,15.8989,6609.6690796607,0
+PROV.US,D,20170525,000000,15.8308,15.8581,15.7745,15.7969,13491.09530572,0
+PROV.US,D,20170526,000000,15.6987,15.998,15.6987,15.9144,9925.3121423593,0
+PROV.US,D,20170530,000000,16.0067,16.0067,15.7745,15.789,7452.7338633769,0
+PROV.US,D,20170531,000000,15.7405,15.8308,15.7405,15.7969,6460.4085257671,0
+PROV.US,D,20170601,000000,15.826,15.8989,15.757,15.7969,8341.0915048265,0
+PROV.US,D,20170602,000000,15.8649,16.1572,15.7668,15.9066,15770.149556206,0
+PROV.US,D,20170605,000000,16.1388,16.1388,15.7969,15.8308,8573.7320922745,0
+PROV.US,D,20170606,000000,15.7153,15.9911,15.7153,15.8891,17657.008834047,0
+PROV.US,D,20170607,000000,15.8823,15.998,15.7745,15.8581,7117.154962899,0
+PROV.US,D,20170608,000000,16.0067,16.1738,15.9066,16.0475,9323.1230111333,0
+PROV.US,D,20170609,000000,16.1311,16.7071,15.998,16.6566,198746.08911654,0
+PROV.US,D,20170612,000000,16.6974,16.9568,16.5653,16.948,19918.563571318,0
+PROV.US,D,20170613,000000,16.9053,16.9568,16.5148,16.8479,11087.485696468,0
+PROV.US,D,20170614,000000,16.6653,16.7643,16.437,16.5653,11228.51118532,0
+PROV.US,D,20170615,000000,16.3244,16.6322,16.3244,16.5594,13938.876967401,0
+PROV.US,D,20170616,000000,16.3894,16.4807,16.1738,16.2739,24115.358593554,0
+PROV.US,D,20170619,000000,16.2554,16.4536,16.1826,16.2554,10145.600132244,0
+PROV.US,D,20170620,000000,16.1738,16.1738,15.9066,15.9659,9332.387459306,0
+PROV.US,D,20170621,000000,16.1388,16.2067,15.8405,15.8891,16214.843068497,0
+PROV.US,D,20170622,000000,15.8581,16.0144,15.8066,15.9221,7190.2411651503,0
+PROV.US,D,20170623,000000,15.8163,16.4895,15.791,16.3554,79662.93107084,0
+PROV.US,D,20170626,000000,16.3341,16.4506,16.1572,16.1649,8251.5351724903,0
+PROV.US,D,20170627,000000,16.406,16.406,16.0261,16.1572,8073.4518909483,0
+PROV.US,D,20170628,000000,16.4419,16.4419,16.0047,16.2903,12967.139292398,0
+PROV.US,D,20170629,000000,16.3408,16.406,16.1038,16.1738,10455.444454464,0
+PROV.US,D,20170630,000000,16.2554,16.2554,15.9396,16.0388,5906.6004016654,0
+PROV.US,D,20170703,000000,16.0913,16.4332,16.0913,16.299,8062.128676515,0
+PROV.US,D,20170705,000000,16.2164,16.4652,15.998,16.2554,17064.084150994,0
+PROV.US,D,20170706,000000,16.2554,16.3807,15.8746,16.0291,13751.529237687,0
+PROV.US,D,20170707,000000,16.1077,16.3244,15.8823,16.299,5659.5484503932,0
+PROV.US,D,20170710,000000,16.197,16.197,15.8405,15.9756,7510.3793186738,0
+PROV.US,D,20170711,000000,15.9756,16.1475,15.7473,15.7745,4775.3083414649,0
+PROV.US,D,20170712,000000,15.824,15.9144,15.7668,15.9144,6017.7737797378,0
+PROV.US,D,20170713,000000,15.8746,16.0231,15.8746,15.8746,3180.7938726291,0
+PROV.US,D,20170714,000000,15.8989,15.8989,15.7473,15.7969,5956.0107919198,0
+PROV.US,D,20170717,000000,15.7473,15.8308,15.7473,15.8143,7914.926888882,0
+PROV.US,D,20170718,000000,15.757,15.8891,15.724,15.7969,7542.2901957131,0
+PROV.US,D,20170719,000000,15.9833,15.9833,15.8405,15.8746,2789.6282831149,0
+PROV.US,D,20170720,000000,15.6491,15.8483,15.6491,15.8483,2356.2579852582,0
+PROV.US,D,20170721,000000,16.0231,16.101,15.657,15.8746,11478.651285982,0
+PROV.US,D,20170724,000000,15.7668,15.9659,15.7668,15.824,3240.4980941865,0
+PROV.US,D,20170725,000000,15.9833,16.0736,15.8143,15.8308,6827.8983032844,0
+PROV.US,D,20170726,000000,15.6725,16.0067,15.6317,15.8308,6462.4672920278,0
+PROV.US,D,20170727,000000,15.7317,16.0144,15.5053,15.7153,7922.132570794,0
+PROV.US,D,20170728,000000,15.6648,15.7405,15.622,15.6317,17679.655262914,0
+PROV.US,D,20170731,000000,16.1223,16.1223,15.8104,15.8308,5603.9617613569,0
+PROV.US,D,20170801,000000,15.8483,16.1077,15.8483,15.9833,8909.3109927524,0
+PROV.US,D,20170802,000000,16.0134,16.1223,15.757,15.9221,9181.0681391518,0
+PROV.US,D,20170803,000000,15.9309,15.9396,15.9221,15.9309,9104.8937875095,0
+PROV.US,D,20170804,000000,16.1135,16.1135,15.8746,15.9833,10670.585528696,0
+PROV.US,D,20170807,000000,15.8823,16.0261,15.8405,15.8581,23956.833591487,0
+PROV.US,D,20170808,000000,15.9513,15.9572,15.8143,15.9221,9673.1132754356,0
+PROV.US,D,20170809,000000,15.8706,16.1223,15.8706,16.0388,6490.2606365458,0
+PROV.US,D,20170810,000000,15.96,16.0388,15.96,15.9756,7542.2901957131,0
+PROV.US,D,20170811,000000,15.8989,15.9688,15.7668,15.9144,22312.908732397,0
+PROV.US,D,20170814,000000,15.8823,15.995,15.8823,15.9572,26672.34628922,0
+PROV.US,D,20170815,000000,15.9144,15.998,15.9144,15.9221,10393.681466647,0
+PROV.US,D,20170816,000000,16.0027,16.0231,15.9261,15.9396,5203.53172367,0
+PROV.US,D,20170817,000000,15.999,16.0301,15.8736,15.8989,9661.7900610022,0
+PROV.US,D,20170818,000000,15.7881,15.9221,15.7735,15.8231,21705.57268552,0
+PROV.US,D,20170821,000000,15.7969,15.8143,15.6384,15.7395,14264.162036577,0
+PROV.US,D,20170822,000000,15.7454,15.8308,15.7395,15.8308,9120.3345344641,0
+PROV.US,D,20170823,000000,15.7648,16.1932,15.7454,15.999,6591.1401833153,0
+PROV.US,D,20170824,000000,16.0154,16.1932,15.8736,15.9309,10787.935205552,0
+PROV.US,D,20170825,000000,16.0301,16.2253,16.0301,16.199,9333.4168424364,0
+PROV.US,D,20170828,000000,15.9659,16.3583,15.9659,16.2845,6842.3096671086,0
+PROV.US,D,20170829,000000,16.2262,16.3506,15.8231,16.0231,26971.896780139,0
+PROV.US,D,20170830,000000,15.9475,16.4088,15.9475,15.999,8086.8338716422,0
+PROV.US,D,20170831,000000,16.0301,16.0301,15.8571,15.8989,22248.057595188,0
+PROV.US,D,20170901,000000,15.9911,15.9911,15.8649,15.9396,15124.726333508,0
+PROV.US,D,20170905,000000,15.9066,15.999,15.8474,15.9066,32530.565683763,0
+PROV.US,D,20170906,000000,15.9144,16.0077,15.9144,15.9221,12462.741558551,0
+PROV.US,D,20170907,000000,15.8522,16.0659,15.8474,15.999,5491.7590001542,0
+PROV.US,D,20170908,000000,15.8474,16.1495,15.8474,16.1495,3747.9839774248,0
+PROV.US,D,20170911,000000,16.0746,16.5623,16.0746,16.5449,9357.0926544332,0
+PROV.US,D,20170912,000000,14.7905,16.6109,14.7905,16.5264,12228.042204842,0
+PROV.US,D,20170913,000000,16.4934,16.578,16.4934,16.5682,13237.867055667,0
+PROV.US,D,20170914,000000,16.5546,16.6109,16.5409,16.5623,45187.860653939,0
+PROV.US,D,20170915,000000,16.578,16.578,16.4458,16.5623,56674.747004965,0
+PROV.US,D,20170918,000000,16.368,16.578,16.368,16.5623,8371.9729987355,0
+PROV.US,D,20170919,000000,16.5449,16.578,16.5021,16.5449,15288.398251226,0
+PROV.US,D,20170920,000000,16.5362,16.5546,16.368,16.4536,121274.71473011,0
+PROV.US,D,20170921,000000,16.5264,16.7032,16.4273,16.4691,9956.1936362682,0
+PROV.US,D,20170922,000000,16.5362,16.5682,16.1233,16.267,12994.932636916,0
+PROV.US,D,20170925,000000,15.9756,16.3506,15.8474,15.9221,12099.369313555,0
+PROV.US,D,20170926,000000,15.9756,16.1019,15.7716,15.9911,5475.2888700694,0
+PROV.US,D,20170927,000000,16.199,16.7857,16.199,16.7857,10663.379846785,0
+PROV.US,D,20170928,000000,16.5954,16.5954,15.4618,16.4603,9603.1152225751,0
+PROV.US,D,20170929,000000,16.3583,16.5449,16.3583,16.4536,13984.169825135,0
+PROV.US,D,20171002,000000,16.3846,16.779,16.2582,16.7392,15012.523572305,0
+PROV.US,D,20171003,000000,16.6459,16.6459,16.4254,16.5682,23761.25079673,0
+PROV.US,D,20171004,000000,16.6196,16.6196,16.5312,16.5623,27403.208311734,0
+PROV.US,D,20171005,000000,16.5176,16.6196,16.5176,16.6109,7444.4987983345,0
+PROV.US,D,20171006,000000,16.5264,16.673,16.5264,16.5546,6533.4947280185,0
+PROV.US,D,20171009,000000,16.4603,16.578,16.368,16.5682,10861.021407802,0
+PROV.US,D,20171010,000000,16.578,16.578,16.5546,16.578,12390.684739429,0
+PROV.US,D,20171011,000000,16.5021,16.6196,16.5021,16.578,9677.2308079567,0
+PROV.US,D,20171012,000000,16.7712,16.7712,16.4273,16.5682,7869.6340311487,0
+PROV.US,D,20171013,000000,16.54,16.6245,16.4934,16.578,9214.0083993214,0
+PROV.US,D,20171016,000000,16.5682,16.578,16.4934,16.578,12511.122565675,0
+PROV.US,D,20171017,000000,16.5682,16.578,16.5108,16.5108,6046.5965073862,0
+PROV.US,D,20171018,000000,16.5264,16.578,16.3506,16.368,6344.0882320431,0
+PROV.US,D,20171019,000000,16.3438,16.3884,16.2164,16.3185,5224.119386276,0
+PROV.US,D,20171020,000000,16.368,16.5108,16.0746,16.2495,4019.7411238241,0
+PROV.US,D,20171023,000000,16.3273,16.3273,16.0485,16.0659,2378.9044141249,0
+PROV.US,D,20171024,000000,16.1932,16.3758,16.1669,16.1756,3415.4932263377,0
+PROV.US,D,20171025,000000,16.2845,16.5362,16.1047,16.4603,11332.478881481,0
+PROV.US,D,20171026,000000,16.5362,16.5362,16.197,16.5362,12884.788641974,0
+PROV.US,D,20171027,000000,16.0834,16.5362,16.0834,16.5362,16264.25345875,0
+PROV.US,D,20171030,000000,16.1233,16.4186,15.9445,16.0077,23057.152735605,0
+PROV.US,D,20171031,000000,16.0398,16.4856,15.999,16.2262,21813.657914201,0
+PROV.US,D,20171101,000000,16.3438,16.3438,16.1669,16.1669,3759.3071918581,0
+PROV.US,D,20171102,000000,16.2845,16.4088,16.2758,16.4021,5108.8284756823,0
+PROV.US,D,20171103,000000,16.2845,16.3273,16.2184,16.2408,9186.2150548033,0
+PROV.US,D,20171106,000000,16.1233,16.1582,16.0485,16.1408,9109.0113200308,0
+PROV.US,D,20171107,000000,16.0746,16.0746,15.9221,15.9221,25066.508605951,0
+PROV.US,D,20171108,000000,15.8736,15.9659,15.8474,15.9066,19728.127692213,0
+PROV.US,D,20171109,000000,15.7881,15.9833,15.7881,15.9221,15015.611721696,0
+PROV.US,D,20171110,000000,15.9659,15.9833,15.8308,15.8308,7306.5614588743,0
+PROV.US,D,20171113,000000,15.7813,16.1776,15.7813,16.0679,7431.1168176406,0
+PROV.US,D,20171114,000000,16.0251,16.0679,16.0174,16.0592,7677.1393857825,0
+PROV.US,D,20171115,000000,16.0319,16.197,16.0144,16.1087,37328.520454093,0
+PROV.US,D,20171116,000000,16.1525,16.2447,16.1525,16.1776,8224.7712111025,0
+PROV.US,D,20171117,000000,16.1776,16.2709,16.094,16.1873,8703.4343666923,0
+PROV.US,D,20171120,000000,16.2214,16.4137,16.2117,16.4137,7967.4254285273,0
+PROV.US,D,20171121,000000,16.5419,16.5419,16.2612,16.3545,41280.322291318,0
+PROV.US,D,20171122,000000,16.2612,16.3583,16.1612,16.1873,9132.6871320277,0
+PROV.US,D,20171124,000000,16.2612,16.2612,16.0416,16.1776,2639.338346091,0
+PROV.US,D,20171127,000000,16.1873,16.2796,16.0416,16.1184,8850.6361543253,0
+PROV.US,D,20171128,000000,16.1612,16.3632,16.1612,16.2612,34113.756938165,0
+PROV.US,D,20171129,000000,16.2796,16.3632,16.1873,16.3467,25551.348060324,0
+PROV.US,D,20171130,000000,16.2874,16.3632,16.2874,16.2874,12462.741558551,0
+PROV.US,D,20171201,000000,16.1184,16.2447,15.9756,16.2447,9355.0338881726,0
+PROV.US,D,20171204,000000,16.3389,16.4817,16.2243,16.405,9712.229834387,0
+PROV.US,D,20171205,000000,16.3719,16.4662,16.1776,16.2447,100002.51234245,0
+PROV.US,D,20171206,000000,16.1612,16.3506,16.1261,16.2291,10847.639427109,0
+PROV.US,D,20171207,000000,16.1873,16.3049,16.1184,16.1942,9307.6822641788,0
+PROV.US,D,20171208,000000,16.2214,16.2214,15.9076,15.9406,14273.426484749,0
+PROV.US,D,20171211,000000,15.8396,15.8998,15.7929,15.8308,12799.349842159,0
+PROV.US,D,20171212,000000,15.8143,16.0416,15.8143,15.8901,5887.0421221896,0
+PROV.US,D,20171213,000000,15.7638,16.0174,15.7638,15.8736,6857.7504140632,0
+PROV.US,D,20171214,000000,15.8571,15.8736,15.6579,15.6705,10047.808734865,0
+PROV.US,D,20171215,000000,15.721,16.1776,15.721,16.1776,74933.944970239,0
+PROV.US,D,20171218,000000,16.1612,16.1612,15.8736,16.0416,9277.8301534001,0
+PROV.US,D,20171219,000000,16.0097,16.0679,15.7036,16.0592,14289.896614835,0
+PROV.US,D,20171220,000000,16.1339,16.1339,15.5782,15.6093,15798.972283855,0
+PROV.US,D,20171221,000000,15.3412,15.8143,15.3412,15.6705,7962.2785128758,0
+PROV.US,D,20171222,000000,15.7036,15.7842,15.3665,15.6268,17427.45639599,0
+PROV.US,D,20171226,000000,15.4529,15.6705,15.4529,15.6268,10543.97140367,0
+PROV.US,D,20171227,000000,15.6628,15.6628,15.484,15.5705,13503.447903285,0
+PROV.US,D,20171228,000000,15.3306,15.721,15.3306,15.6268,6708.4898601696,0
+PROV.US,D,20171229,000000,15.6268,15.6968,15.5443,15.5618,10900.137966754,0
+PROV.US,D,20180102,000000,15.5541,15.7959,15.5364,15.619,21159.999626461,0
+PROV.US,D,20180103,000000,15.6463,15.9999,15.6463,15.8056,11575.413300231,0
+PROV.US,D,20180104,000000,15.9231,16.0505,15.8279,16.0416,8332.8564397841,0
+PROV.US,D,20180105,000000,16.0766,16.2612,15.7725,15.8998,12483.329221157,0
+PROV.US,D,20180108,000000,15.9843,15.9843,15.6628,15.721,14015.051319044,0
+PROV.US,D,20180109,000000,15.721,15.7638,15.6463,15.7385,10548.088936191,0
+PROV.US,D,20180110,000000,15.9164,15.9406,15.7133,15.8308,9447.6783698997,0
+PROV.US,D,20180111,000000,15.8396,16.0097,15.7541,15.8571,11383.948037996,0
+PROV.US,D,20180112,000000,15.8474,16.0592,15.7929,15.8998,8896.9583951889,0
+PROV.US,D,20180116,000000,16.0097,16.0097,15.7881,15.8474,14147.841742853,0
+PROV.US,D,20180117,000000,15.8736,16.0505,15.8736,15.9843,8789.9025496375,0
+PROV.US,D,20180118,000000,15.9669,15.9843,15.8736,15.8823,9805.9036992444,0
+PROV.US,D,20180119,000000,15.8231,15.9843,15.7881,15.9756,8111.5390667694,0
+PROV.US,D,20180122,000000,15.9669,15.9669,15.8571,15.9581,6003.3624159136,0
+PROV.US,D,20180123,000000,15.8823,15.9309,15.7541,15.9154,5259.1184127062,0
+PROV.US,D,20180124,000000,15.7813,15.8474,15.6871,15.7036,11837.905998458,0
+PROV.US,D,20180125,000000,15.6968,15.7638,15.6541,15.7133,17864.944226369,0
+PROV.US,D,20180126,000000,15.6861,15.6871,15.484,15.5851,20255.171854927,0
+PROV.US,D,20180129,000000,15.4083,15.6628,15.2712,15.4354,14893.11512919,0
+PROV.US,D,20180130,000000,15.484,15.484,15.3334,15.3986,9151.2160283731,0
+PROV.US,D,20180131,000000,15.3665,15.5267,15.3568,15.4742,23520.375144241,0
+PROV.US,D,20180201,000000,15.3412,15.5443,15.3412,15.5443,9787.3748028989,0
+PROV.US,D,20180202,000000,15.517,15.5501,15.4578,15.4742,16474.247617332,0
+PROV.US,D,20180205,000000,15.3742,15.4742,15.3742,15.4083,18037.880592258,0
+PROV.US,D,20180206,000000,15.2042,15.4511,15.1129,15.3742,98551.082128727,0
+PROV.US,D,20180207,000000,15.3334,15.3792,15.248,15.3792,76025.091088357,0
+PROV.US,D,20180208,000000,15.3889,15.3889,15.1975,15.2314,12687.147080956,0
+PROV.US,D,20180209,000000,15.2314,15.3792,15.2314,15.3792,17510.836429545,0
+PROV.US,D,20180212,000000,15.4083,15.4919,15.2712,15.349,13649.620307787,0
+PROV.US,D,20180213,000000,15.2985,15.3665,15.2712,15.317,17295.695355312,0
+PROV.US,D,20180214,000000,15.2393,15.3927,15.2393,15.2557,15539.567735019,0
+PROV.US,D,20180215,000000,15.2625,15.4083,15.2625,15.4083,12885.818025104,0
+PROV.US,D,20180216,000000,15.3481,15.6287,15.3481,15.4354,13017.579065782,0
+PROV.US,D,20180220,000000,15.3742,15.6987,15.3742,15.3986,14511.213987849,0
+PROV.US,D,20180221,000000,15.5083,15.6287,15.5083,15.5802,10742.642347818,0
+PROV.US,D,20180222,000000,15.4608,15.7269,15.4608,15.518,6786.7229780724,0
+PROV.US,D,20180223,000000,15.5452,15.7065,15.4752,15.7065,5760.4279971627,0
+PROV.US,D,20180226,000000,15.6472,15.791,15.5374,15.724,7211.8582108866,0
+PROV.US,D,20180227,000000,15.5628,15.7473,15.5628,15.5958,6505.7013835003,0
+PROV.US,D,20180228,000000,15.5802,15.5802,15.4752,15.5277,38703.776316176,0
+PROV.US,D,20180301,000000,15.518,15.6026,15.3568,15.518,35223.431952629,0
+PROV.US,D,20180302,000000,15.3986,15.7405,15.3986,15.6472,12010.842364349,0
+PROV.US,D,20180305,000000,15.6434,15.6434,15.5277,15.5374,5959.0989413107,0
+PROV.US,D,20180306,000000,15.518,15.6899,15.4752,15.5869,10359.711823347,0
+PROV.US,D,20180307,000000,15.5374,15.7668,15.4752,15.7065,42783.221661558,0
+PROV.US,D,20180308,000000,15.5628,15.7997,15.5628,15.6287,9510.4707408481,0
+PROV.US,D,20180309,000000,15.5958,15.7959,15.5958,15.656,9176.9506066306,0
+PROV.US,D,20180312,000000,15.62,15.7317,15.5628,15.724,17814.504452983,0
+PROV.US,D,20180313,000000,15.7317,15.7473,15.6384,15.7405,32675.708705135,0
+PROV.US,D,20180314,000000,15.757,15.757,15.5802,15.62,9217.0965487124,0
+PROV.US,D,20180315,000000,15.6638,15.6638,15.4608,15.5958,8889.7527132767,0
+PROV.US,D,20180316,000000,15.5541,15.7405,15.5541,15.6472,50896.819494588,0
+PROV.US,D,20180319,000000,15.5541,15.7473,15.5541,15.6899,9791.4923354201,0
+PROV.US,D,20180320,000000,15.5374,15.7317,15.5374,15.5452,14920.908473708,0
+PROV.US,D,20180321,000000,15.5452,15.62,15.4529,15.518,16876.736421279,0
+PROV.US,D,20180322,000000,15.4919,15.5083,15.316,15.3403,8855.7830699768,0
+PROV.US,D,20180323,000000,15.3665,15.5452,15.3403,15.4267,16897.324083886,0
+PROV.US,D,20180326,000000,15.7317,15.7317,15.3742,15.518,8187.7134184116,0
+PROV.US,D,20180327,000000,15.5628,15.5628,15.3324,15.417,16431.01352586,0
+PROV.US,D,20180328,000000,15.3792,15.6026,15.3665,15.4267,8205.2129316268,0
+PROV.US,D,20180329,000000,15.3665,15.5958,15.3324,15.417,14853.998570239,0
+PROV.US,D,20180402,000000,15.4083,15.5277,15.316,15.5083,11313.949985134,0
+PROV.US,D,20180403,000000,15.3986,15.7153,15.3986,15.5452,10109.571722683,0
+PROV.US,D,20180404,000000,15.4996,15.7153,15.4655,15.6812,18626.687742791,0
+PROV.US,D,20180405,000000,15.6384,15.7668,15.6113,15.6987,11488.945117286,0
+PROV.US,D,20180406,000000,15.724,15.7668,15.62,15.6715,10468.826435158,0
+PROV.US,D,20180409,000000,15.6812,15.6987,15.4919,15.6287,10917.637479968,0
+PROV.US,D,20180410,000000,15.5277,15.6899,15.518,15.6113,8629.3187813106,0
+PROV.US,D,20180411,000000,15.4608,15.4608,15.4267,15.4608,8826.9603423284,0
+PROV.US,D,20180412,000000,15.5083,15.5715,15.3792,15.3889,15253.399224795,0
+PROV.US,D,20180413,000000,15.2304,15.3189,15.2207,15.247,35702.095108218,0
+PROV.US,D,20180416,000000,15.247,15.4608,15.2256,15.4608,23726.251770301,0
+PROV.US,D,20180417,000000,15.5374,15.7065,15.5083,15.6472,8170.2139051966,0
+PROV.US,D,20180418,000000,15.6715,15.7065,15.4849,15.5628,15419.129908775,0
+PROV.US,D,20180419,000000,15.4996,15.9717,15.4996,15.7065,7955.0728309637,0
+PROV.US,D,20180420,000000,15.6384,15.8561,15.5083,15.6384,9618.5559695297,0
+PROV.US,D,20180423,000000,15.5628,15.5628,15.4083,15.4441,8209.3304641479,0
+PROV.US,D,20180424,000000,15.3568,15.6384,15.3568,15.4752,8485.2051430686,0
+PROV.US,D,20180425,000000,15.3481,15.791,15.3481,15.4655,7876.8397130609,0
+PROV.US,D,20180426,000000,15.5404,15.7668,15.3568,15.62,7525.8200656283,0
+PROV.US,D,20180427,000000,15.4354,15.6812,15.4354,15.5628,3826.2170953276,0
+PROV.US,D,20180430,000000,15.5541,15.8173,15.4996,15.6384,5646.1664696993,0
+PROV.US,D,20180501,000000,15.3481,15.724,15.3481,15.5802,4360.4669399537,0
+PROV.US,D,20180502,000000,15.4083,15.6287,15.4083,15.5452,10682.938126261,0
+PROV.US,D,20180503,000000,15.5083,15.5541,15.3665,15.5083,11652.617035003,0
+PROV.US,D,20180504,000000,15.4695,15.6598,15.4695,15.656,19267.993432968,0
+PROV.US,D,20180507,000000,15.6899,15.7317,15.5374,15.5374,13387.127609561,0
+PROV.US,D,20180508,000000,15.656,15.7065,15.5541,15.5869,9798.6980173322,0
+PROV.US,D,20180509,000000,15.6384,15.9717,15.5452,15.7317,8166.0963726753,0
+PROV.US,D,20180510,000000,15.7317,15.7668,15.5869,15.6987,6823.7807707633,0
+PROV.US,D,20180511,000000,15.7997,15.7997,15.6472,15.7065,5527.7874097147,0
+PROV.US,D,20180514,000000,15.6026,15.6026,15.5452,15.5802,22256.292660231,0
+PROV.US,D,20180515,000000,15.4608,15.7706,15.4608,15.7405,8516.0866369775,0
+PROV.US,D,20180516,000000,15.8279,15.8279,15.5948,15.6375,22149.23681468,0
+PROV.US,D,20180517,000000,15.6103,15.7473,15.6016,15.6676,18095.526047556,0
+PROV.US,D,20180518,000000,15.6899,15.7755,15.62,15.7065,18563.895371843,0
+PROV.US,D,20180521,000000,15.6638,15.757,15.6638,15.6899,10015.897857826,0
+PROV.US,D,20180522,000000,15.7366,15.7668,15.623,15.6705,9946.9291880956,0
+PROV.US,D,20180523,000000,15.7473,15.7473,15.6016,15.6899,8867.1062844101,0
+PROV.US,D,20180524,000000,15.6103,15.757,15.5859,15.6638,12181.719963979,0
+PROV.US,D,20180525,000000,15.7317,15.7317,15.62,15.6802,30002.400715744,0
+PROV.US,D,20180529,000000,15.6143,15.7755,15.6103,15.6463,12169.367366414,0
+PROV.US,D,20180530,000000,15.8425,15.9211,15.6705,15.7755,30540.768092891,0
+PROV.US,D,20180531,000000,15.8853,16.1873,15.6802,15.757,22728.77951704,0
+PROV.US,D,20180601,000000,15.9047,15.9047,15.6802,15.7755,14453.568532551,0
+PROV.US,D,20180604,000000,15.9211,16.0455,15.6987,15.8687,7072.891488296,0
+PROV.US,D,20180605,000000,16.1087,16.1087,15.6802,15.7755,8041.5410139089,0
+PROV.US,D,20180606,000000,15.724,16.0358,15.724,15.757,14888.99759667,0
+PROV.US,D,20180607,000000,15.7668,15.8609,15.7153,15.8522,12895.082473277,0
+PROV.US,D,20180608,000000,15.8425,15.8649,15.7668,15.8279,10770.435692335,0
+PROV.US,D,20180611,000000,15.8474,15.9639,15.7473,15.8007,18459.927675682,0
+PROV.US,D,20180612,000000,15.7492,15.8687,15.5948,15.6463,21367.935018781,0
+PROV.US,D,20180613,000000,15.62,15.7706,15.5695,15.7153,21316.465862267,0
+PROV.US,D,20180614,000000,15.6899,15.724,15.5792,15.7153,7415.6760706862,0
+PROV.US,D,20180615,000000,15.6277,15.7735,15.4733,15.4831,34599.625775667,0
+PROV.US,D,20180618,000000,15.4909,15.6016,15.4588,15.4909,22995.389747788,0
+PROV.US,D,20180619,000000,15.4733,15.6638,15.4053,15.6375,36549.277424456,0
+PROV.US,D,20180620,000000,15.6375,15.8279,15.62,15.757,57615.60318606,0
+PROV.US,D,20180621,000000,15.7832,16.3156,15.7832,16.1883,65065.248900046,0
+PROV.US,D,20180622,000000,16.1786,16.2739,15.8785,15.9124,744938.83682035,0
+PROV.US,D,20180625,000000,16.3078,16.5293,16.1028,16.1174,34918.73454606,0
+PROV.US,D,20180626,000000,16.2127,16.8051,16.1261,16.573,27523.646137979,0
+PROV.US,D,20180627,000000,16.779,16.779,16.1534,16.4536,17930.824746708,0
+PROV.US,D,20180628,000000,16.5293,16.6799,16.3846,16.6158,14051.079728605,0
+PROV.US,D,20180629,000000,16.6089,16.9859,16.3418,16.3846,10916.608096839,0
+PROV.US,D,20180702,000000,16.3758,16.6934,15.997,16.5205,23484.34673468,0
+PROV.US,D,20180703,000000,16.5138,16.5138,15.9465,16.1437,7991.1012405242,0
+PROV.US,D,20180705,000000,15.9377,16.5205,15.7687,16.368,20427.078837687,0
+PROV.US,D,20180706,000000,16.3758,16.5205,16.1437,16.4788,10533.677572367,0
+PROV.US,D,20180709,000000,16.47,16.5205,16.0154,16.1786,6898.9257392752,0
+PROV.US,D,20180710,000000,16.2127,16.2466,15.8969,16.0154,5696.606243084,0
+PROV.US,D,20180711,000000,15.8522,16.1699,15.8425,15.997,8312.268777178,0
+PROV.US,D,20180712,000000,16.0154,16.2438,15.8687,16.0067,10308.242666832,0
+PROV.US,D,20180713,000000,16.368,16.368,15.8823,16.2224,6518.0539810639,0
+PROV.US,D,20180716,000000,16.2301,16.2466,15.8104,16.203,8320.5038422204,0
+PROV.US,D,20180717,000000,16.1699,16.1699,15.8104,15.929,7255.0923023593,0
+PROV.US,D,20180718,000000,15.8347,15.9047,15.7997,15.8609,8643.7301451348,0
+PROV.US,D,20180719,000000,15.8522,16.0067,15.792,15.8182,6476.8786558519,0
+PROV.US,D,20180720,000000,15.8522,16.0309,15.8182,15.8182,4670.3112621742,0
+PROV.US,D,20180723,000000,15.8104,15.929,15.8104,15.9047,6215.4153407555,0
+PROV.US,D,20180724,000000,15.9377,16.0746,15.8007,15.8007,6719.8130746028,0
+PROV.US,D,20180725,000000,15.9892,15.9892,15.6375,15.8853,21105.442320554,0
+PROV.US,D,20180726,000000,15.7521,15.9736,15.7317,15.8853,12834.348868589,0
+PROV.US,D,20180727,000000,15.8007,15.9328,15.8007,15.8182,19621.071846661,0
+PROV.US,D,20180730,000000,15.7133,16.2271,15.7133,15.7405,14377.39418091,0
+PROV.US,D,20180731,000000,15.8279,16.1144,15.7755,15.929,7328.1785046106,0
+PROV.US,D,20180801,000000,16.0931,16.0931,16.0931,16.0931,986.14903882806,0
+PROV.US,D,20180802,000000,16.0231,16.0231,15.8104,15.8279,7209.799444626,0
+PROV.US,D,20180803,000000,15.9552,15.9552,15.724,15.724,12817.878738504,0
+PROV.US,D,20180806,000000,15.7153,15.8853,15.6103,15.8853,21722.042815605,0
+PROV.US,D,20180807,000000,15.8094,15.9902,15.7317,15.7317,2741.2472759907,0
+PROV.US,D,20180808,000000,15.9552,15.9552,15.7405,15.7405,1097.3224169005,0
+PROV.US,D,20180809,000000,15.6899,16.0407,15.6802,15.9221,2573.4578257517,0
+PROV.US,D,20180810,000000,15.8007,15.8104,15.5948,15.5948,3331.0838096531,0
+PROV.US,D,20180813,000000,15.6277,15.6638,15.5443,15.5859,12960.962993615,0
+PROV.US,D,20180814,000000,15.6899,15.9823,15.5443,15.757,3964.154434788,0
+PROV.US,D,20180815,000000,15.7317,15.791,15.7317,15.791,650.57013835003,0
+PROV.US,D,20180816,000000,15.5948,15.8104,15.5443,15.8104,4115.4737549422,0
+PROV.US,D,20180817,000000,15.6987,15.8279,15.5869,15.8279,6285.413393616,0
+PROV.US,D,20180820,000000,15.9211,15.9299,15.6093,15.7464,3994.0065455667,0
+PROV.US,D,20180821,000000,15.7464,15.7959,15.723,15.7658,3852.9810567155,0
+PROV.US,D,20180822,000000,15.6006,15.689,15.6006,15.6628,8368.8848493446,0
+PROV.US,D,20180823,000000,15.618,15.618,15.6093,15.6093,1055.1177085582,0
+PROV.US,D,20180824,000000,15.6006,15.7307,15.5842,15.5842,2734.0415940787,0
+PROV.US,D,20180827,000000,15.5842,15.8619,15.5842,15.5842,8899.0171614494,0
+PROV.US,D,20180828,000000,15.5939,15.618,15.5772,15.5939,4566.3435660139,0
+PROV.US,D,20180829,000000,15.6006,15.6093,15.6006,15.6006,8416.2364733384,0
+PROV.US,D,20180830,000000,15.6006,15.7307,15.6006,15.6628,3963.1250516576,0
+PROV.US,D,20180831,000000,15.6628,16.0426,15.6628,15.9211,16680.124243393,0
+PROV.US,D,20180904,000000,15.8007,16.095,15.5939,15.5939,14802.529413723,0
+PROV.US,D,20180905,000000,15.5842,15.7056,15.5842,15.618,6886.5731417116,0
+PROV.US,D,20180906,000000,15.5842,15.6861,15.4568,15.4568,25333.1188367,0
+PROV.US,D,20180907,000000,15.4481,15.6792,15.4481,15.6356,25733.548874387,0
+PROV.US,D,20180910,000000,15.5939,15.6792,15.4966,15.5842,10701.467022605,0
+PROV.US,D,20180911,000000,15.6792,15.6792,14.8925,15.6093,55536.249262852,0
+PROV.US,D,20180912,000000,15.5588,15.6356,15.523,15.5327,3502.9907924132,0
+PROV.US,D,20180913,000000,15.5327,15.6454,15.5327,15.5675,16175.726509545,0
+PROV.US,D,20180914,000000,15.6356,15.7307,15.5511,15.6977,6023.9500785196,0
+PROV.US,D,20180917,000000,15.6531,15.7395,15.6531,15.6628,7161.4184375019,0
+PROV.US,D,20180918,000000,15.7307,15.7307,15.5414,15.5939,5424.8490966846,0
+PROV.US,D,20180919,000000,15.5414,15.9833,15.5414,15.8425,13733.000341341,0
+PROV.US,D,20180920,000000,15.9649,16.1107,15.723,15.8862,8692.111152259,0
+PROV.US,D,20180921,000000,15.7832,15.9562,15.7464,15.8785,17020.850059522,0
+PROV.US,D,20180924,000000,15.7813,16.0328,15.7813,15.8347,5746.0166333384,0
+PROV.US,D,20180925,000000,15.7832,15.999,15.7464,15.8862,8769.3148870316,0
+PROV.US,D,20180926,000000,15.9299,16.0261,15.9211,15.9211,2765.9524711179,0
+PROV.US,D,20180927,000000,15.927,16.0426,15.9211,15.9299,6663.1970024363,0
+PROV.US,D,20180928,000000,15.7658,15.9746,15.7561,15.8347,8802.2551472012,0
+PROV.US,D,20181001,000000,15.6454,15.999,15.6454,15.723,2652.7203267849,0
+PROV.US,D,20181002,000000,15.7143,15.7143,15.5414,15.5414,8533.5861501927,0
+PROV.US,D,20181003,000000,15.5842,15.8687,15.5772,15.618,5357.939193215,0
+PROV.US,D,20181004,000000,15.6006,15.8804,15.5842,15.618,2085.5302219892,0
+PROV.US,D,20181005,000000,15.6628,15.6628,15.618,15.6628,6344.0882320431,0
+PROV.US,D,20181008,000000,15.8347,15.8347,15.6259,15.6628,2238.908308404,0
+PROV.US,D,20181009,000000,15.6792,15.7755,15.5735,15.6628,5791.3094910716,0
+PROV.US,D,20181010,000000,15.5772,15.8522,15.5772,15.6628,9104.8937875095,0
+PROV.US,D,20181011,000000,15.62,15.7696,15.5842,15.6628,5629.6963396145,0
+PROV.US,D,20181012,000000,15.6792,15.6899,15.5939,15.6628,8992.6910263068,0
+PROV.US,D,20181015,000000,15.758,16.0241,15.6259,15.6628,11298.50923818,0
+PROV.US,D,20181016,000000,15.7143,15.8347,15.5414,15.618,5023.3896758673,0
+PROV.US,D,20181017,000000,15.5511,15.6628,15.5327,15.5842,6722.9012239937,0
+PROV.US,D,20181018,000000,15.5822,15.5822,15.2304,15.3597,16280.723588835,0
+PROV.US,D,20181019,000000,15.791,15.791,15.2304,15.2304,1030.412513431,0
+PROV.US,D,20181022,000000,15.2304,15.5044,15.2023,15.212,3696.5148209097,0
+PROV.US,D,20181023,000000,15.317,15.317,15.317,15.317,381.90114134155,0
+PROV.US,D,20181024,000000,15.142,15.142,14.8049,14.8049,2700.0719507787,0
+PROV.US,D,20181025,000000,14.7534,14.8564,14.7108,14.7205,4469.5815517656,0
+PROV.US,D,20181026,000000,14.7108,14.7108,14.5038,14.5369,3236.3805616654,0
+PROV.US,D,20181029,000000,14.5203,15.1945,14.4485,14.7108,5525.7286434541,0
+PROV.US,D,20181030,000000,14.667,14.9875,14.667,14.9352,1031.4418965613,0
+PROV.US,D,20181031,000000,14.9681,15.2694,14.9254,14.9681,22245.998828927,0
+PROV.US,D,20181101,000000,14.9972,15.039,14.9254,15.0062,3533.8722863222,0
+PROV.US,D,20181102,000000,15.0139,15.3918,15.0139,15.142,7459.9395452891,0
+PROV.US,D,20181105,000000,14.9216,15.2304,14.9216,14.9875,3102.5607547262,0
+PROV.US,D,20181106,000000,14.9778,15.1391,14.936,15.1391,5443.37799303,0
+PROV.US,D,20181108,000000,15.0139,15.248,14.9895,15.0062,15068.110261341,0
+PROV.US,D,20181109,000000,15.2712,15.2712,14.9778,15.078,4042.3875526908,0
+PROV.US,D,20181112,000000,15.0478,15.1819,14.9681,15.0226,5461.9068893755,0
+PROV.US,D,20181113,000000,15.0547,15.382,14.8517,15.1081,11949.07937653,0
+PROV.US,D,20181114,000000,15.4228,15.4228,15.1314,15.2304,10397.798999167,0
+PROV.US,D,20181115,000000,15.1605,15.2217,15.0129,15.2217,8676.6704053044,0
+PROV.US,D,20181116,000000,15.2217,15.3344,15.2217,15.2217,5859.2487776715,0
+PROV.US,D,20181119,000000,15.2217,15.3102,15.1226,15.1353,5555.5807542328,0
+PROV.US,D,20181120,000000,15.0547,15.3102,15.0469,15.249,9421.9437916422,0
+PROV.US,D,20181121,000000,15.2217,15.2916,15.0905,15.0905,4389.2896676022,0
+PROV.US,D,20181123,000000,15.0052,15.6667,15.0052,15.3189,14743.854575297,0
+PROV.US,D,20181126,000000,15.5073,15.517,15.1353,15.1781,3772.689172552,0
+PROV.US,D,20181127,000000,15.1693,15.5364,15.1693,15.2033,6077.4780012953,0
+PROV.US,D,20181128,000000,15.5452,15.6939,15.2237,15.2635,8047.7173126908,0
+PROV.US,D,20181129,000000,15.4364,15.4414,15.2635,15.3946,14949.731201356,0
+PROV.US,D,20181130,000000,15.2916,15.8658,15.2635,15.3102,23604.784560924,0
+PROV.US,D,20181203,000000,15.5307,15.618,15.3005,15.3528,10501.766695328,0
+PROV.US,D,20181204,000000,15.4364,15.4364,15.1353,15.1781,6739.3713540786,0
+PROV.US,D,20181206,000000,15.1353,15.4645,15.1353,15.2635,5550.4338385813,0
+PROV.US,D,20181207,000000,15.4461,15.4461,15.0469,15.0731,18081.114683732,0
+PROV.US,D,20181210,000000,15.1693,15.2625,15.0507,15.1868,4001.2122274788,0
+PROV.US,D,20181211,000000,15.2393,15.3762,14.837,14.837,2893.5959792752,0
+PROV.US,D,20181212,000000,15.0149,15.1605,14.8283,14.8457,1986.7094414803,0
+PROV.US,D,20181213,000000,14.8457,14.8457,14.6205,14.7253,9124.4520669852,0
+PROV.US,D,20181214,000000,14.6389,14.7166,14.5185,14.5252,3536.9604357131,0
+PROV.US,D,20181217,000000,14.4359,14.5185,14.4359,14.462,9791.4923354201,0
+PROV.US,D,20181218,000000,14.4359,14.4931,14.1833,14.1911,21106.471703686,0
+PROV.US,D,20181219,000000,14.0084,14.1958,14.0084,14.1958,5655.430917872,0
+PROV.US,D,20181220,000000,13.9666,14.0007,13.7907,13.8606,7057.4507413415,0
+PROV.US,D,20181221,000000,13.5974,13.6053,13.3207,13.3207,11902.757135666,0
+PROV.US,D,20181224,000000,13.3799,13.7131,13.2682,13.2682,6634.3742747879,0
+PROV.US,D,20181226,000000,13.6334,13.6334,13.2234,13.4848,19424.459668774,0
+PROV.US,D,20181227,000000,13.3799,13.4906,12.7969,13.3119,24215.208757193,0
+PROV.US,D,20181228,000000,13.443,13.7392,13.2692,13.6947,10251.626594665,0
+PROV.US,D,20181231,000000,14.7069,14.9964,13.4508,13.5207,15251.340458535,0
+PROV.US,D,20190102,000000,13.3119,14.3767,13.3119,14.2085,3638.8693656129,0
+PROV.US,D,20190103,000000,14.2008,14.2008,13.5742,13.5907,5725.4289707324,0
+PROV.US,D,20190104,000000,13.9044,14.3483,13.6228,13.7636,5580.28594936,0
+PROV.US,D,20190107,000000,13.3244,13.7248,13.3244,13.6519,2239.9376915342,0
+PROV.US,D,20190108,000000,13.5207,13.9385,13.511,13.6947,1350.5506669545,0
+PROV.US,D,20190109,000000,13.9326,14.0084,13.7131,13.7131,1726.2755095142,0
+PROV.US,D,20190110,000000,13.7462,13.9121,13.7462,13.7462,3027.4157862144,0
+PROV.US,D,20190111,000000,13.9385,13.9385,13.782,13.8598,1881.7123621896,0
+PROV.US,D,20190114,000000,13.8258,13.8733,13.7773,13.8345,5935.4231293137,0
+PROV.US,D,20190115,000000,13.9044,14.0978,13.883,13.9569,5190.1497429761,0
+PROV.US,D,20190116,000000,13.8345,14.1754,13.8345,13.9666,5895.277187232,0
+PROV.US,D,20190117,000000,14.6631,14.7253,13.9666,13.9666,19394.607557995,0
+PROV.US,D,20190118,000000,14.4795,14.5329,14.0433,14.1667,2357.2873683886,0
+PROV.US,D,20190122,000000,14.1754,14.4991,14.0978,14.0978,8899.0171614494,0
+PROV.US,D,20190123,000000,14.1483,14.4369,14.0978,14.1483,5410.4377328604,0
+PROV.US,D,20190124,000000,14.2269,14.2639,14.0433,14.053,11317.038134526,0
+PROV.US,D,20190125,000000,14.0482,14.2968,14.0007,14.1667,9805.9036992444,0
+PROV.US,D,20190128,000000,13.9121,14.5456,13.9121,14.3145,7608.1707160524,0
+PROV.US,D,20190129,000000,14.3396,14.7506,14.2503,14.6116,23812.719953246,0
+PROV.US,D,20190130,000000,15.4831,15.4831,15.4831,15.4831,501.30958445643,0
+PROV.US,D,20190131,000000,15.212,15.3528,14.6631,14.9166,7522.7319162374,0
+PROV.US,D,20190201,000000,14.7419,15.4831,14.7419,15.3946,16486.600214896,0
+PROV.US,D,20190204,000000,15.1693,15.5966,15.1693,15.4831,12468.917857332,0
+PROV.US,D,20190205,000000,16.0766,16.2243,15.7016,16.0241,10555.294618104,0
+PROV.US,D,20190206,000000,16.0465,16.3379,15.9368,16.3107,13016.549682652,0
+PROV.US,D,20190207,000000,16.3107,16.3379,16.2243,16.3379,5158.2388659367,0
+PROV.US,D,20190208,000000,16.1378,16.5196,15.1072,16.2515,14695.473568173,0
+PROV.US,D,20190211,000000,16.4341,16.5469,16.234,16.4429,19204.171678889,0
+PROV.US,D,20190212,000000,16.4526,16.9228,16.4526,16.88,14576.065125058,0
+PROV.US,D,20190213,000000,16.2758,17.1142,16.2758,16.8441,10747.789263469,0
+PROV.US,D,20190214,000000,16.8441,17.1744,16.8441,16.8878,7600.9650341403,0
+PROV.US,D,20190215,000000,17.3269,17.3269,16.9228,17.221,14913.702791797,0
+PROV.US,D,20190219,000000,17.1764,17.7757,17.1481,17.5066,12999.050169437,0
+PROV.US,D,20190220,000000,17.4162,17.9059,17.3085,17.3085,13533.300014063,0
+PROV.US,D,20190221,000000,17.4162,17.933,17.4162,17.8991,16090.287709729,0
+PROV.US,D,20190222,000000,17.7572,18.1352,17.7437,18.0137,21904.243629669,0
+PROV.US,D,20190225,000000,17.8728,18.275,17.7757,17.7757,7372.4419792135,0
+PROV.US,D,20190226,000000,17.4162,18.0039,17.4162,17.597,4991.478798828,0
+PROV.US,D,20190227,000000,17.5892,17.8991,17.5892,17.6785,3556.5187151889,0
+PROV.US,D,20190228,000000,17.597,17.9146,17.493,17.8106,3765.4834906399,0
+PROV.US,D,20190301,000000,17.8106,17.9427,17.6542,17.696,8082.716339121,0
+PROV.US,D,20190304,000000,17.9243,17.9243,17.7651,17.7932,3492.6969611102,0
+PROV.US,D,20190305,000000,17.6261,17.8233,17.6261,17.7437,2711.395165212,0
+PROV.US,D,20190306,000000,17.6621,17.9603,17.4833,17.4833,18899.47427232,0
+PROV.US,D,20190307,000000,17.5892,18.0817,17.4833,17.4833,10654.115398612,0
+PROV.US,D,20190308,000000,17.4338,17.7136,17.3978,17.5717,4340.908660478,0
+PROV.US,D,20190311,000000,17.5717,17.8631,17.5717,17.8631,7787.2833807247,0
+PROV.US,D,20190312,000000,17.8194,17.8194,17.425,17.425,1510.1050521511,0
+PROV.US,D,20190313,000000,17.6261,17.7601,17.5795,17.6825,7113.0374303777,0
+PROV.US,D,20190314,000000,17.4415,17.4493,17.3978,17.3978,2823.5979264148,0
+PROV.US,D,20190315,000000,17.4075,17.457,17.4075,17.4415,6923.6309344024,0
+PROV.US,D,20190318,000000,17.7572,17.7572,17.6261,17.6261,1810.6849261989,0
+PROV.US,D,20190319,000000,17.5493,17.7873,17.5493,17.5493,3583.2826765766,0
+PROV.US,D,20190320,000000,17.7213,17.9728,17.3619,17.3619,11308.803069483,0
+PROV.US,D,20190321,000000,17.3978,17.6261,17.3978,17.5892,5581.3153324903,0
+PROV.US,D,20190322,000000,17.5406,17.5406,15.8163,17.3085,8167.1257558057,0
+PROV.US,D,20190325,000000,17.3433,17.3619,17.3433,17.3522,2297.5831468312,0
+PROV.US,D,20190326,000000,17.8806,17.9146,17.4746,17.4746,5753.2223152505,0
+PROV.US,D,20190327,000000,17.4833,17.7669,17.3522,17.4833,2418.0209730763,0
+PROV.US,D,20190328,000000,17.5795,17.8797,17.4162,17.4162,9770.9046728141,0
+PROV.US,D,20190329,000000,17.6445,17.8194,17.4338,17.5017,5764.5455296838,0
+PROV.US,D,20190401,000000,17.5017,17.7136,17.3522,17.4415,5358.9685763454,0
+PROV.US,D,20190402,000000,17.3706,17.8106,17.3706,17.8106,6505.7013835003,0
+PROV.US,D,20190403,000000,17.5212,17.5717,17.3619,17.3619,3750.0427436854,0
+PROV.US,D,20190404,000000,17.4667,17.8106,17.4667,17.8106,963.50260996145,0
+PROV.US,D,20190405,000000,17.8894,17.9427,17.4338,17.9243,2366.5518165613,0
+PROV.US,D,20190408,000000,17.836,18.2313,17.5717,17.8728,5095.4464949884,0
+PROV.US,D,20190409,000000,17.7932,18.1439,17.5562,18.1001,36735.595771041,0
+PROV.US,D,20190410,000000,18.0205,18.0205,17.6542,17.9681,1593.4850857054,0
+PROV.US,D,20190411,000000,17.836,18.0652,17.7136,18.0652,2976.9760128296,0
+PROV.US,D,20190412,000000,18.4441,18.4441,17.4075,17.8281,12482.299838026,0
+PROV.US,D,20190415,000000,17.6785,18.1439,17.457,17.5571,6171.1518661526,0
+PROV.US,D,20190416,000000,17.7757,17.8894,17.1861,17.256,6435.7033306399,0
+PROV.US,D,20190417,000000,17.6698,18.1439,17.3619,17.5795,5652.3427684811,0
+PROV.US,D,20190418,000000,17.836,17.836,17.493,17.493,3699.6029703006,0
+PROV.US,D,20190422,000000,17.4833,17.8991,17.2035,17.5493,4982.2143506553,0
+PROV.US,D,20190423,000000,17.9049,17.9049,17.2928,17.3522,9246.9486594911,0
+PROV.US,D,20190424,000000,17.2724,17.6397,17.2724,17.5717,2915.2130250115,0
+PROV.US,D,20190425,000000,17.2473,17.3803,17.1764,17.1764,1485.3998570239,0
+PROV.US,D,20190426,000000,17.2657,17.2657,16.5711,16.6148,4034.1524876484,0
+PROV.US,D,20190429,000000,16.1592,17.4493,16.0689,16.8703,8325.6507578719,0
+PROV.US,D,20190430,000000,16.6944,17.7932,16.6944,17.7932,7353.9130828681,0
+PROV.US,D,20190501,000000,17.7932,17.7932,17.3619,17.4338,2695.9544182574,0
+PROV.US,D,20190502,000000,17.5717,17.7669,17.4338,17.593,5593.6679300539,0
+PROV.US,D,20190503,000000,17.5824,17.9942,17.4784,17.8845,4368.7020049961,0
+PROV.US,D,20190506,000000,17.2297,18.1235,17.2297,17.8806,6864.9560959753,0
+PROV.US,D,20190507,000000,17.5581,17.7475,17.4162,17.731,2970.7997140478,0
+PROV.US,D,20190508,000000,17.5892,17.9681,17.5795,17.5892,3017.1219549113,0
+PROV.US,D,20190509,000000,17.5717,18.0817,17.5212,17.7475,4857.6589918889,0
+PROV.US,D,20190510,000000,17.5493,19.1542,17.5493,18.889,34496.687462637,0
+PROV.US,D,20190513,000000,18.5403,18.5403,18.0059,18.3469,6624.0804434849,0
+PROV.US,D,20190514,000000,18.5383,18.5403,18.2313,18.5403,12632.589775051,0
+PROV.US,D,20190515,000000,18.3284,18.5403,18.1973,18.1973,12184.80811337,0
+PROV.US,D,20190516,000000,18.3732,18.4246,17.8971,18.3615,3021.2394874325,0
+PROV.US,D,20190517,000000,18.1876,18.4441,17.9738,18.4062,4269.8812244873,0
+PROV.US,D,20190520,000000,18.0186,18.3041,17.8777,18.2225,17504.660130764,0
+PROV.US,D,20190521,000000,18.1167,18.3644,17.9914,18.2128,6134.0940734617,0
+PROV.US,D,20190522,000000,18.0108,18.3003,17.8777,18.0108,13371.686862606,0
+PROV.US,D,20190523,000000,18.1303,18.2041,17.9029,18.1419,4283.2632051811,0
+PROV.US,D,20190524,000000,18.0982,18.1264,17.8777,17.8777,2620.8094497456,0
+PROV.US,D,20190528,000000,17.8592,17.8952,17.495,17.8777,5202.5023405396,0
+PROV.US,D,20190529,000000,17.7437,17.9117,17.5833,17.7971,12293.922725181,0
+PROV.US,D,20190530,000000,17.6912,17.8592,17.63,17.8592,4328.5560629144,0
+PROV.US,D,20190531,000000,17.8855,17.8855,17.6649,17.6649,3160.2062100231,0
+PROV.US,D,20190603,000000,17.6912,18.1079,17.6688,18.1079,3622.3992355281,0
+PROV.US,D,20190604,000000,18.0448,18.1167,17.8243,18.0263,8236.0944255358,0
+PROV.US,D,20190605,000000,18.0448,18.0448,17.6611,18.0263,2766.9818542483,0
+PROV.US,D,20190606,000000,18.035,18.035,17.7047,17.8855,3997.0946949576,0
+PROV.US,D,20190607,000000,18.0807,18.0807,17.869,18.0011,6862.8973297147,0
+PROV.US,D,20190610,000000,17.9835,18.0895,17.6203,17.7971,8826.9603423284,0
+PROV.US,D,20190611,000000,17.9029,18.0011,17.6348,18.0011,5385.7325377332,0
+PROV.US,D,20190612,000000,17.7883,18.0011,17.6649,17.9477,21736.454179429,0
+PROV.US,D,20190613,000000,17.9477,17.9574,17.6912,17.9574,26928.662688666,0
+PROV.US,D,20190614,000000,17.6912,18.0807,17.6912,18.0011,22179.088925458,0
+PROV.US,D,20190617,000000,17.9029,18.0448,17.63,18.0448,25738.695790039,0
+PROV.US,D,20190618,000000,17.8243,18.2128,17.8243,18.1594,17134.082203855,0
+PROV.US,D,20190619,000000,18.1682,18.5674,17.6912,18.5674,30819.730921203,0
+PROV.US,D,20190620,000000,18.6548,18.6548,18.1779,18.4712,10916.608096839,0
+PROV.US,D,20190621,000000,18.4955,18.4955,18.0011,18.0011,14688.267886261,0
+PROV.US,D,20190624,000000,18.1031,18.4615,17.8544,18.2128,20191.350100848,0
+PROV.US,D,20190625,000000,18.2128,18.6374,18.0448,18.2847,29827.405583592,0
+PROV.US,D,20190626,000000,18.0807,18.3566,17.9574,18.2401,22577.460196885,0
+PROV.US,D,20190627,000000,18.1419,18.3003,17.9835,18.2041,22783.336822945,0
+PROV.US,D,20190628,000000,18.3644,19.0104,18.2128,18.5674,800923.89712801,0
+PROV.US,D,20190701,000000,18.6918,19.2571,18.5936,19.0104,39015.679404657,0
+PROV.US,D,20190702,000000,19.1415,19.1601,18.8404,18.8928,28193.774555805,0
+PROV.US,D,20190703,000000,18.9395,19.0182,18.7694,18.8239,5705.8706912567,0
+PROV.US,D,20190705,000000,18.9308,18.9823,18.6199,18.8928,6685.843431303,0
+PROV.US,D,20190708,000000,19.0444,19.2922,18.8589,19.2377,19775.479316206,0
+PROV.US,D,20190709,000000,19.0182,19.026,18.7336,18.9482,36241.491868496,0
+PROV.US,D,20190710,000000,18.9346,19.0182,18.8599,19.0182,14085.049371905,0
+PROV.US,D,20190711,000000,19.0182,19.026,18.9123,18.9123,28380.09290239,0
+PROV.US,D,20190712,000000,18.8589,19.2213,18.8161,19.0716,14347.542070131,0
+PROV.US,D,20190715,000000,19.1872,19.2922,18.752,19.0979,7835.6643878489,0
+PROV.US,D,20190716,000000,18.9482,19.1775,18.7977,19.0979,18285.961926662,0
+PROV.US,D,20190717,000000,19.1688,19.2116,18.9395,19.026,4275.0281401387,0
+PROV.US,D,20190718,000000,19.2213,19.2213,18.8326,18.8413,14029.462682869,0
+PROV.US,D,20190719,000000,18.8239,18.9308,18.6548,18.9308,6043.5083579953,0
+PROV.US,D,20190722,000000,18.8239,18.8928,18.3809,18.8413,6334.8237838704,0
+PROV.US,D,20190723,000000,18.6821,18.8686,18.5276,18.5936,5828.3672837625,0
+PROV.US,D,20190724,000000,18.5859,18.7433,18.2419,18.6821,4774.2789583345,0
+PROV.US,D,20190725,000000,18.6033,18.6033,17.9205,18.1954,4541.6383708867,0
+PROV.US,D,20190726,000000,18.2653,18.6199,18.2401,18.5859,13977.993526354,0
+PROV.US,D,20190729,000000,18.752,18.7607,18.1419,18.1419,6851.5741152814,0
+PROV.US,D,20190730,000000,18.0011,18.4878,18.0011,18.1857,8851.6655374556,0
+PROV.US,D,20190731,000000,18.3974,18.3974,18.0186,18.3732,11083.368163948,0
+PROV.US,D,20190801,000000,18.3896,18.752,17.7437,18.0448,10182.657924934,0
+PROV.US,D,20190802,000000,18.1798,18.2041,18.1779,18.2041,6978.1882403084,0
+PROV.US,D,20190805,000000,18.0982,18.3372,18.0108,18.0186,5622.4906577024,0
+PROV.US,D,20190806,000000,18.071,18.1332,17.6649,17.869,11378.801122344,0
+PROV.US,D,20190807,000000,17.869,18.0186,17.7708,17.869,4981.1849675251,0
+PROV.US,D,20190808,000000,18.0448,18.309,18.0263,18.0263,8393.5900444718,0
+PROV.US,D,20190809,000000,18.1264,18.1594,17.5591,17.7096,8573.7320922745,0
+PROV.US,D,20190812,000000,17.8592,18.5674,17.8592,18.4878,12220.83652293,0
+PROV.US,D,20190813,000000,18.1594,18.3906,18.1594,18.309,3306.3786145258,0
+PROV.US,D,20190814,000000,18.1779,18.1779,17.7883,17.7883,9763.698990902,0
+PROV.US,D,20190815,000000,18.071,18.071,17.8156,18.0011,6686.8728144332,0
+PROV.US,D,20190816,000000,17.9748,18.4246,17.8855,18.4246,3543.136734495,0
+PROV.US,D,20190819,000000,18.7724,18.8793,18.3265,18.6753,12716.999191735,0
+PROV.US,D,20190820,000000,18.2566,18.4965,17.9807,18.2837,9849.137790717,0
+PROV.US,D,20190821,000000,18.2304,18.3809,17.7397,17.901,8008.6007537393,0
+PROV.US,D,20190822,000000,18.0603,18.1847,17.9078,17.9078,13969.75846131,0
+PROV.US,D,20190823,000000,17.9534,18.0865,17.7514,17.8291,4205.0300872783,0
+PROV.US,D,20190826,000000,18.0176,18.4712,18.0176,18.4712,10915.578713709,0
+PROV.US,D,20190827,000000,18.3168,18.5946,17.9447,17.9447,6129.9765409406,0
+PROV.US,D,20190828,000000,17.5872,18.0681,17.5872,18.0681,3191.0877039321,0
+PROV.US,D,20190829,000000,18.0778,18.4615,17.8204,17.8204,8988.5734937855,0
+PROV.US,D,20190830,000000,17.9807,17.9807,17.9807,17.9807,1153.938489067,0
+PROV.US,D,20190903,000000,17.8825,17.9263,17.3473,17.6679,5276.6179259214,0
+PROV.US,D,20190904,000000,17.8466,18.2109,17.8466,18.2031,2352.1404527371,0
+PROV.US,D,20190905,000000,18.2391,18.3896,18.0235,18.0235,5424.8490966846,0
+PROV.US,D,20190906,000000,17.9078,17.9078,17.4891,17.7047,2421.1091224672,0
+PROV.US,D,20190909,000000,17.7845,18.2488,17.7845,18.2304,6454.2322269853,0
+PROV.US,D,20190910,000000,18.1148,18.2207,18.1148,18.1662,2468.4607464611,0
+PROV.US,D,20190911,000000,18.2469,18.514,18.1409,18.4344,8190.8015678025,0
+PROV.US,D,20190912,000000,18.4149,19.0842,18.2643,18.6043,104283.71678137,0
+PROV.US,D,20190913,000000,18.514,19.1367,18.514,18.8356,36044.879690608,0
+PROV.US,D,20190916,000000,18.7277,18.8171,18.6122,18.7908,3669.7508595219,0
+PROV.US,D,20190917,000000,18.6938,18.7355,18.2682,18.6383,6587.022650794,0
+PROV.US,D,20190918,000000,17.9583,18.9589,17.9583,18.6753,9545.4697672783,0
+PROV.US,D,20190919,000000,18.7199,18.8706,18.4344,18.4344,8712.698814865,0
+PROV.US,D,20190920,000000,18.4441,18.4441,17.7047,18.4344,31531.034664239,0
+PROV.US,D,20190923,000000,18.1662,18.3459,17.9884,18.0322,12548.180358365,0
+PROV.US,D,20190924,000000,18.0001,18.2031,17.8009,18.0176,4859.7177581496,0
+PROV.US,D,20190925,000000,18.0176,18.9162,17.901,18.7035,28939.047942143,0
+PROV.US,D,20190926,000000,18.6043,18.684,18.3974,18.4878,10627.351437225,0
+PROV.US,D,20190927,000000,18.684,18.684,18.5237,18.5237,5750.1341658596,0
+PROV.US,D,20190930,000000,18.479,18.7035,18.2304,18.479,23089.063612645,0
+PROV.US,D,20191001,000000,18.4149,18.4878,18.2566,18.2566,8633.4363138319,0
+PROV.US,D,20191002,000000,18.1623,18.2993,17.935,17.935,11500.26833172,0
+PROV.US,D,20191003,000000,17.8291,18.0778,17.2316,18.0778,24805.045290856,0
+PROV.US,D,20191004,000000,18.0506,18.4256,17.7417,18.3896,3121.0896510717,0
+PROV.US,D,20191007,000000,18.4344,18.7452,18.4344,18.4878,9872.8136027139,0
+PROV.US,D,20191008,000000,18.4441,18.5237,18.0322,18.176,4512.8156432382,0
+PROV.US,D,20191009,000000,17.6134,18.5286,17.6134,17.9078,7721.4028603854,0
+PROV.US,D,20191010,000000,18.0681,18.1934,17.8156,17.8291,9589.7332418812,0
+PROV.US,D,20191011,000000,17.8379,18.1934,17.8379,17.9447,5356.9098100848,0
+PROV.US,D,20191014,000000,17.9631,17.9631,17.6338,17.8825,3105.6489041171,0
+PROV.US,D,20191015,000000,17.8106,18.0603,17.7047,17.9807,2099.9415858134,0
+PROV.US,D,20191016,000000,18.1575,18.1662,17.8554,17.9884,3845.7753748033,0
+PROV.US,D,20191017,000000,17.9884,18.1245,17.7096,18.0603,12089.075482252,0
+PROV.US,D,20191018,000000,17.9263,18.2031,17.732,17.8106,11258.363296098,0
+PROV.US,D,20191021,000000,17.8106,18.2391,17.5319,18.2304,14011.963169653,0
+PROV.US,D,20191022,000000,18.0419,18.1575,17.9631,18.1575,2911.0954924904,0
+PROV.US,D,20191023,000000,18.1575,18.2488,17.2336,18.1575,3547.2542670161,0
+PROV.US,D,20191024,000000,17.9631,18.2109,17.7835,18.0681,7334.3548033924,0
+PROV.US,D,20191025,000000,17.9302,17.9631,17.561,17.5872,10718.966535821,0
+PROV.US,D,20191028,000000,17.8291,18.2643,17.4532,18.0419,6146.4466710254,0
+PROV.US,D,20191029,000000,17.8825,18.0419,17.3647,17.7932,2565.2227607093,0
+PROV.US,D,20191030,000000,17.5173,17.9884,17.1879,17.9807,21347.347356176,0
+PROV.US,D,20191031,000000,17.7669,17.935,17.7669,17.8651,9329.2993099151,0
+PROV.US,D,20191101,000000,18.0778,18.2488,17.972,18.1322,30627.236275836,0
+PROV.US,D,20191104,000000,18.1662,18.4246,18.1245,18.3459,6958.6299608326,0
+PROV.US,D,20191105,000000,18.3732,18.8356,18.0554,18.8356,5250.8833476638,0
+PROV.US,D,20191106,000000,18.6753,18.8706,18.6209,18.6209,6509.8189160215,0
+PROV.US,D,20191107,000000,18.7452,19.0308,18.7452,18.9589,4916.3338303161,0
+PROV.US,D,20191108,000000,18.8094,19.2076,18.8094,18.887,7254.0629192289,0
+PROV.US,D,20191111,000000,18.9861,19.192,18.7365,18.8968,3376.3766673862,0
+PROV.US,D,20191112,000000,19.0124,19.0124,18.5946,18.684,6073.360468774,0
+PROV.US,D,20191113,000000,18.684,19.0979,18.684,18.9861,6285.413393616,0
+PROV.US,D,20191114,000000,18.9424,19.1027,18.9424,19.1027,2958.4471164841,0
+PROV.US,D,20191115,000000,19.2173,19.3961,19.1464,19.263,4325.4679135235,0
+PROV.US,D,20191118,000000,19.3611,19.4049,19.2912,19.2989,7123.3312616807,0
+PROV.US,D,20191119,000000,19.4495,19.6836,19.4495,19.5486,12231.130354233,0
+PROV.US,D,20191120,000000,19.5981,19.9353,19.4767,19.4767,27434.089805643,0
+PROV.US,D,20191121,000000,19.6836,19.6836,19.4718,19.5049,9225.3316137548,0
+PROV.US,D,20191122,000000,19.6574,19.7011,19.6117,19.6117,4269.8812244873,0
+PROV.US,D,20191125,000000,19.74,20.1053,19.6117,20.0411,11357.184076607,0
+PROV.US,D,20191126,000000,20.0149,20.0149,19.5146,19.5486,8142.4205606785,0
+PROV.US,D,20191127,000000,19.8371,19.9167,19.7896,19.7896,5137.6512033307,0
+PROV.US,D,20191129,000000,19.3698,19.6117,19.3698,19.6117,1350.5506669545,0
+PROV.US,D,20191202,000000,19.6117,19.7098,19.5486,19.6924,6868.0442453662,0
+PROV.US,D,20191203,000000,19.5845,19.6438,19.5233,19.5408,8327.7095241326,0
+PROV.US,D,20191204,000000,19.7196,19.809,19.5321,19.5408,7775.9601662914,0
+PROV.US,D,20191205,000000,19.3067,19.3067,19.3067,19.3067,1655.2480735235,0
+PROV.US,D,20191206,000000,19.5408,19.7993,19.5408,19.5573,11699.968658997,0
+PROV.US,D,20191209,000000,19.6652,19.8799,19.5845,19.8799,4528.2563901927,0
+PROV.US,D,20191210,000000,19.7739,20.383,19.6205,20.0693,20562.957410886,0
+PROV.US,D,20191211,000000,20.1315,20.284,19.907,19.9421,10586.176112013,0
+PROV.US,D,20191212,000000,20.013,20.181,19.8983,20.1684,7070.8327220354,0
+PROV.US,D,20191213,000000,20.0878,20.4636,20.0314,20.4442,8341.0915048265,0
+PROV.US,D,20191216,000000,20.4355,20.6046,20.1937,20.284,12100.398696684,0
+PROV.US,D,20191217,000000,20.1684,20.3199,20.1684,20.3199,6853.632881542,0
+PROV.US,D,20191218,000000,20.3559,20.383,19.603,19.7808,16294.10556953,0
+PROV.US,D,20191219,000000,19.6147,19.7642,19.3611,19.5408,7576.2598390131,0
+PROV.US,D,20191220,000000,19.4952,19.6389,19.3242,19.6389,11697.909892737,0
+PROV.US,D,20191223,000000,19.3611,19.5845,19.3611,19.3611,9863.5491545412,0
+PROV.US,D,20191224,000000,19.4767,19.7642,19.3466,19.5671,2232.7320096222,0
+PROV.US,D,20191226,000000,19.7098,19.7808,19.602,19.7808,2013.4734028681,0
+PROV.US,D,20191227,000000,19.7196,20.1402,19.6389,19.7293,16631.743236268,0
+PROV.US,D,20191230,000000,19.8458,19.8458,19.3882,19.6205,3205.4990677563,0
+PROV.US,D,20191231,000000,19.809,19.809,19.6302,19.6302,3527.6959875405,0
+PROV.US,D,20200102,000000,19.7993,19.7993,19.5486,19.6302,5864.395693323,0
+PROV.US,D,20200103,000000,19.4611,19.7196,19.3242,19.7098,11209.982288974,0
+PROV.US,D,20200106,000000,19.6535,19.6535,19.5408,19.6487,3528.7253706707,0
+PROV.US,D,20200107,000000,19.603,19.7293,19.4583,19.467,3471.0799153739,0
+PROV.US,D,20200108,000000,19.4583,19.6487,19.4583,19.5486,2759.7761723361,0
+PROV.US,D,20200109,000000,19.5049,19.6117,19.5049,19.6117,3006.8281236083,0
+PROV.US,D,20200110,000000,19.5049,19.6924,19.5049,19.5049,4324.4385303932,0
+PROV.US,D,20200113,000000,19.2076,19.3611,19.2076,19.2815,3230.2042628835,0
+PROV.US,D,20200114,000000,19.2815,19.2815,19.0124,19.0124,3517.4021562374,0
+PROV.US,D,20200115,000000,19.0124,19.4495,18.957,19.4495,14637.828112875,0
+PROV.US,D,20200116,000000,19.3242,19.5758,19.2815,19.3882,3953.8606034849,0
+PROV.US,D,20200117,000000,19.5408,19.7098,19.3427,19.4855,9888.2543496684,0
+PROV.US,D,20200121,000000,19.4495,19.5758,19.2815,19.5321,6689.9609638241,0
+PROV.US,D,20200122,000000,19.5573,19.7642,19.2571,19.5671,7131.5663267231,0
+PROV.US,D,20200123,000000,19.4573,19.7993,19.433,19.7993,5746.0166333384,0
+PROV.US,D,20200124,000000,19.7098,19.7896,19.4767,19.4767,5729.5465032536,0
+PROV.US,D,20200127,000000,19.7196,19.8555,19.4155,19.4155,10744.701114078,0
+PROV.US,D,20200128,000000,19.7011,19.8555,19.7011,19.809,5639.9901709174,0
+PROV.US,D,20200129,000000,20.1771,20.1771,19.8371,19.9789,11351.007777826,0
+PROV.US,D,20200130,000000,19.7293,20.4734,19.7293,19.9264,8446.0885841171,0
+PROV.US,D,20200131,000000,19.7555,19.9886,19.5486,19.7293,62070.773374002,0
+PROV.US,D,20200203,000000,19.8799,19.907,19.7293,19.7468,7051.2744425596,0
+PROV.US,D,20200204,000000,19.8624,19.9886,19.8624,19.907,74162.937005643,0
+PROV.US,D,20200205,000000,20.0693,20.1587,19.8244,19.9702,11272.774659922,0
+PROV.US,D,20200206,000000,19.9518,20.0275,19.8187,19.8187,8012.7182862606,0
+PROV.US,D,20200207,000000,19.7458,19.9789,19.7458,19.8187,10767.347542945,0
+PROV.US,D,20200210,000000,19.7293,19.9886,19.7293,19.9886,6980.2470065689,0
+PROV.US,D,20200211,000000,19.8896,20.1315,19.8799,19.9353,6367.7640440401,0
+PROV.US,D,20200212,000000,20.0596,20.0596,19.907,19.907,5660.5778335235,0
+PROV.US,D,20200213,000000,19.8187,19.9518,19.8187,19.9421,3348.5833228681,0
+PROV.US,D,20200214,000000,19.9167,19.9518,19.7458,19.9518,8163.0082232844,0
+PROV.US,D,20200218,000000,19.7799,20.115,19.773,19.9353,4305.9096340478,0
+PROV.US,D,20200219,000000,19.8458,19.8945,19.8458,19.8799,3306.3786145258,0
+PROV.US,D,20200220,000000,19.773,19.9353,19.773,19.9353,2663.0141580878,0
+PROV.US,D,20200221,000000,20.0081,20.0702,19.7458,19.7458,11755.555348034,0
+PROV.US,D,20200224,000000,19.7555,19.7555,19.3484,19.4651,7135.6838592444,0
+PROV.US,D,20200225,000000,19.3932,19.3932,19.1688,19.2775,16318.810764657,0
+PROV.US,D,20200226,000000,19.1872,19.3136,18.9512,18.9512,26799.989797378,0
+PROV.US,D,20200227,000000,18.7433,18.789,17.8233,17.9768,13991.375507048,0
+PROV.US,D,20200228,000000,17.2142,17.8146,17.151,17.8146,16377.485603084,0
+PROV.US,D,20200302,000000,17.7922,18.5179,17.7922,18.5179,7407.4410056438,0
+PROV.US,D,20200303,000000,18.0749,18.0749,17.5882,17.5882,6320.4124200462,0
+PROV.US,D,20200304,000000,17.9136,17.9855,17.6397,17.9681,9706.0535356052,0
+PROV.US,D,20200305,000000,17.7067,17.7067,17.1374,17.4182,41632.371321881,0
+PROV.US,D,20200306,000000,16.678,16.678,16.1738,16.4429,9265.4775558364,0
+PROV.US,D,20200309,000000,15.5598,15.6764,14.4406,14.6409,13567.269657363,0
+PROV.US,D,20200310,000000,15.144,15.5859,14.8467,15.1527,9490.9124613724,0
+PROV.US,D,20200311,000000,15.2353,15.2353,14.2152,14.2241,11514.679695543,0
+PROV.US,D,20200312,000000,13.5295,13.7383,12.1868,12.628,13891.525343407,0
+PROV.US,D,20200313,000000,12.7999,13.3672,12.6066,13.205,16351.751024826,0
+PROV.US,D,20200316,000000,11.9236,12.9524,11.7721,12.1316,19065.204956299,0
+PROV.US,D,20200317,000000,11.7818,12.8805,11.7818,12.8805,29024.486741958,0
+PROV.US,D,20200318,000000,12.2355,12.2355,11.0668,11.0668,11889.375154973,0
+PROV.US,D,20200319,000000,10.8229,13.4585,10.8229,13.4401,21509.989890763,0
+PROV.US,D,20200320,000000,12.9524,12.9524,11.1941,12.9087,25443.262831642,0
+PROV.US,D,20200323,000000,11.9236,14.2523,11.4292,14.2523,11513.650312413,0
+PROV.US,D,20200324,000000,14.2523,14.2523,13.4041,13.9821,28221.567900323,0
+PROV.US,D,20200325,000000,13.304,13.304,12.5386,13.0253,7962.2785128758,0
+PROV.US,D,20200326,000000,12.7999,14.36,11.572,14.2055,50390.362994479,0
+PROV.US,D,20200327,000000,13.5392,13.5392,12.7727,12.7727,6765.1059323361,0
+PROV.US,D,20200330,000000,13.0612,13.8365,12.728,13.5295,14067.549858688,0
+PROV.US,D,20200331,000000,13.99,14.2055,13.0962,13.7383,17946.265493662,0
+PROV.US,D,20200401,000000,13.0796,13.2604,11.4292,11.4641,11333.508264611,0
+PROV.US,D,20200402,000000,12.1868,12.1868,11.0668,11.9431,11057.63358569,0
+PROV.US,D,20200403,000000,11.2747,11.3078,10.8327,10.9134,16300.281868311,0
+PROV.US,D,20200406,000000,11.6001,11.6536,10.8881,11.6536,22402.465064734,0
+PROV.US,D,20200407,000000,11.7255,11.7255,11.2747,11.4098,16833.502329807,0
+PROV.US,D,20200408,000000,11.4516,11.7624,10.8278,11.7624,43574.817288758,0
+PROV.US,D,20200409,000000,11.6817,12.6026,11.4729,12.6026,64966.428119537,0
+PROV.US,D,20200413,000000,12.4395,12.8183,11.7721,11.7721,6300.8541405705,0
+PROV.US,D,20200414,000000,12.321,12.3831,11.8158,11.8158,8765.1973545103,0
+PROV.US,D,20200415,000000,11.7721,12.3579,11.0581,11.0581,16193.226022759,0
+PROV.US,D,20200416,000000,11.673,11.8343,10.6267,11.2387,15708.386568389,0
+PROV.US,D,20200417,000000,11.4001,12.7076,11.4001,12.3579,12200.248860324,0
+PROV.US,D,20200420,000000,11.9333,12.3579,11.6098,11.8158,6699.2254119969,0
+PROV.US,D,20200421,000000,11.4641,11.4641,11.2932,11.2932,3810.7763483731,0
+PROV.US,D,20200422,000000,11.2747,11.2835,11.0629,11.1844,10963.959720833,0
+PROV.US,D,20200423,000000,11.1844,12.2938,11.0503,11.2747,12428.771915251,0
+PROV.US,D,20200424,000000,11.2747,11.9072,11.2747,11.5185,6420.2625836854,0
+PROV.US,D,20200427,000000,11.673,12.0878,11.5458,11.6439,15425.306207556,0
+PROV.US,D,20200428,000000,11.9149,11.9518,11.6633,11.8246,7849.0463685427,0
+PROV.US,D,20200429,000000,12.0412,12.628,11.9528,12.4842,18717.273458257,0
+PROV.US,D,20200430,000000,12.1781,12.3084,11.7255,11.7721,17490.248766939,0
+PROV.US,D,20200501,000000,11.4001,11.8158,11.2213,11.8158,10090.013443207,0
+PROV.US,D,20200504,000000,11.7624,11.7624,11.5001,11.7255,6170.1224830223,0
+PROV.US,D,20200505,000000,11.7255,11.8887,11.5001,11.6342,11627.911839877,0
+PROV.US,D,20200506,000000,11.5545,11.7167,11.366,11.366,8046.6879295604,0
+PROV.US,D,20200507,000000,11.4146,11.7906,11.4146,11.7255,13406.685889036,0
+PROV.US,D,20200508,000000,11.9975,12.0965,11.6817,11.8975,29872.698441326,0
+PROV.US,D,20200511,000000,11.7342,11.7342,11.3292,11.3292,13030.961046477,0
+PROV.US,D,20200512,000000,11.5001,11.5001,11.0668,11.1407,20551.634196453,0
+PROV.US,D,20200513,000000,11.1407,11.3427,11.0503,11.0581,17043.496488389,0
+PROV.US,D,20200514,000000,11.0037,11.5536,10.9046,11.1037,76266.996123978,0
+PROV.US,D,20200515,000000,11.1756,11.4292,11.0037,11.1659,19719.89262717,0
+PROV.US,D,20200518,000000,11.5458,11.8673,11.334,11.7255,21099.266021773,0
+PROV.US,D,20200519,000000,11.6817,11.7255,11.3203,11.4195,11779.231160031,0
+PROV.US,D,20200520,000000,11.5476,11.8576,11.2912,11.4195,21097.207255513,0
+PROV.US,D,20200521,000000,11.3563,11.5827,11.3097,11.4476,7940.6614671395,0
+PROV.US,D,20200522,000000,11.6021,11.6118,11.3097,11.5827,7568.0247739707,0
+PROV.US,D,20200526,000000,11.8294,11.8576,11.6613,11.8391,5513.3760458905,0
+PROV.US,D,20200527,000000,11.8576,12.5872,11.7294,12.3219,22166.736327895,0
+PROV.US,D,20200528,000000,12.5688,12.7698,11.6371,11.6371,14799.441264333,0
+PROV.US,D,20200529,000000,11.9392,11.9392,11.4098,11.7381,13523.00618276,0
+PROV.US,D,20200601,000000,11.6847,12.1034,11.6302,11.6302,11620.706157965,0
+PROV.US,D,20200602,000000,11.7206,11.9587,11.6759,11.7857,8288.5929651811,0
+PROV.US,D,20200603,000000,11.9761,12.8786,11.8848,12.4511,8314.3275434386,0
+PROV.US,D,20200604,000000,12.3219,12.7601,12.3219,12.4142,12426.71314899,0
+PROV.US,D,20200605,000000,12.8514,13.681,12.8514,13.681,18736.831737733,0
+PROV.US,D,20200608,000000,13.7723,13.882,13.307,13.819,9241.8017438396,0
+PROV.US,D,20200609,000000,13.681,13.9831,13.545,13.7723,4765.0145101619,0
+PROV.US,D,20200610,000000,13.8365,13.8365,13.0699,13.0699,5617.3437420508,0
+PROV.US,D,20200611,000000,12.7056,12.7241,11.6302,11.6565,16855.119375544,0
+PROV.US,D,20200612,000000,12.0674,13.3207,11.5108,11.9032,18224.198938844,0
+PROV.US,D,20200615,000000,11.5739,12.934,11.4001,12.934,9081.2179755127,0
+PROV.US,D,20200616,000000,12.9699,12.9699,12.3598,12.4317,5495.8765326753,0
+PROV.US,D,20200617,000000,12.623,13.0272,11.7206,11.7206,4860.7471412798,0
+PROV.US,D,20200618,000000,11.7663,12.2996,11.4476,12.0023,2619.7800666152,0
+PROV.US,D,20200619,000000,12.1403,12.1403,11.6302,11.6759,27141.744996639,0
+PROV.US,D,20200622,000000,11.6662,12.0217,11.6662,11.8197,2990.3579935235,0
+PROV.US,D,20200623,000000,12.012,12.012,11.4195,11.4195,5306.4700367001,0
+PROV.US,D,20200624,000000,11.4195,11.707,11.3912,11.4001,13497.271604502,0
+PROV.US,D,20200625,000000,11.9664,11.9664,11.9664,11.9664,4981.1849675251,0
+PROV.US,D,20200626,000000,11.7381,12.5046,11.1727,11.4738,51324.013493662,0
+PROV.US,D,20200629,000000,11.9197,12.4959,11.9197,12.4045,14639.886879137,0
+PROV.US,D,20200630,000000,12.1034,12.3763,12.1034,12.2306,5007.9489289128,0
+PROV.US,D,20200701,000000,12.2676,12.2676,11.7118,11.8673,9375.6215507786,0
+PROV.US,D,20200702,000000,11.8761,11.8761,11.5273,11.7118,3833.4227772398,0
+PROV.US,D,20200706,000000,11.7663,11.7906,11.7381,11.7381,4045.4757020817,0
+PROV.US,D,20200707,000000,11.7206,11.811,11.2193,11.2193,5384.7031546029,0
+PROV.US,D,20200708,000000,11.2193,11.3379,11.128,11.2465,10473.973350809,0
+PROV.US,D,20200709,000000,11.0552,11.8576,10.7715,10.8813,23735.516218473,0
+PROV.US,D,20200710,000000,10.8726,11.5195,10.8629,11.2106,5076.917598643,0
+PROV.US,D,20200713,000000,11.1912,11.1912,11.0183,11.0367,6359.5289789977,0
+PROV.US,D,20200714,000000,11.2368,11.2728,10.9813,11.2728,3313.5842964379,0
+PROV.US,D,20200715,000000,11.3097,11.6371,11.1688,11.4098,15523.097604934,0
+PROV.US,D,20200716,000000,11.2504,11.4011,11.2504,11.4001,3364.0240698227,0
+PROV.US,D,20200717,000000,11.3282,11.4292,11.1552,11.1552,19700.334347694,0
+PROV.US,D,20200720,000000,10.9542,11.2368,10.9542,11.2368,11426.152746338,0
+PROV.US,D,20200721,000000,11.1815,11.3097,10.991,11.2465,9697.8184705628,0
+PROV.US,D,20200722,000000,11.1455,11.2106,11.0823,11.2106,15030.02308552,0
+PROV.US,D,20200723,000000,11.1455,11.1552,11.128,11.128,9664.8782103932,0
+PROV.US,D,20200724,000000,11.128,11.128,10.9988,11.0823,9098.7174887278,0
+PROV.US,D,20200727,000000,11.0318,11.0503,10.9813,10.991,8145.5087100694,0
+PROV.US,D,20200728,000000,11.4195,11.4195,10.5801,10.5801,7277.7387312259,0
+PROV.US,D,20200729,000000,10.7181,11.4389,10.7181,11.4001,12882.729875713,0
+PROV.US,D,20200730,000000,11.0367,11.3912,11.0367,11.3912,4660.0174308712,0
+PROV.US,D,20200731,000000,11.1727,11.2563,11.128,11.128,6359.5289789977,0
+PROV.US,D,20200803,000000,11.265,11.265,11.128,11.1912,4179.2955090208,0
+PROV.US,D,20200804,000000,11.1601,11.2368,10.991,11.2009,18393.017772213,0
+PROV.US,D,20200805,000000,11.6458,11.6458,11.0629,11.4476,5613.2262095297,0
+PROV.US,D,20200806,000000,11.3097,11.3097,11.128,11.1377,27633.790132922,0
+PROV.US,D,20200807,000000,11.4389,11.5195,11.265,11.3825,4462.3758698534,0
+PROV.US,D,20200810,000000,11.4826,11.6759,11.3563,11.4826,6256.5906659676,0
+PROV.US,D,20200811,000000,11.6662,12.1771,11.5924,11.6302,16388.808817516,0
+PROV.US,D,20200812,000000,11.8848,12.2209,11.7944,11.8479,6682.7552819121,0
+PROV.US,D,20200813,000000,11.8761,12.1306,11.8576,11.8576,3380.4941999075,0
+PROV.US,D,20200814,000000,11.912,12.3132,11.8809,11.9945,3676.956541434,0
+PROV.US,D,20200817,000000,11.8576,11.9654,11.6468,11.6468,15193.695003238,0
+PROV.US,D,20200818,000000,11.7021,11.9197,11.5108,11.5108,14598.711553925,0
+PROV.US,D,20200819,000000,11.5749,11.5749,11.3447,11.4001,3666.662710131,0
+PROV.US,D,20200820,000000,11.3544,11.3544,11.1611,11.1611,2572.4284426214,0
+PROV.US,D,20200821,000000,11.1328,11.4049,11.1328,11.1328,8104.3333848573,0
+PROV.US,D,20200824,000000,11.197,11.197,11.0678,11.0678,3317.7018289591,0
+PROV.US,D,20200825,000000,11.0405,11.0405,10.893,10.9201,13792.7045629,0
+PROV.US,D,20200826,000000,10.8987,11.2436,10.8987,11.095,7453.7632465073,0
+PROV.US,D,20200827,000000,11.0775,11.1514,10.9386,11.0027,9236.6548281881,0
+PROV.US,D,20200828,000000,11.0872,11.2981,10.995,11.2698,4479.8753830686,0
+PROV.US,D,20200831,000000,11.1737,11.2883,10.9852,10.9852,16929.234960925,0
+PROV.US,D,20200901,000000,11.1611,11.2698,11.1611,11.2698,7282.8856468774,0
+PROV.US,D,20200902,000000,11.2465,11.2465,11.0678,11.197,4633.2534694833,0
+PROV.US,D,20200903,000000,11.2067,11.3175,11.0678,11.3078,5573.0802674479,0
+PROV.US,D,20200904,000000,11.3359,11.6215,11.2067,11.3359,3732.5432304702,0
+PROV.US,D,20200908,000000,11.2534,11.2981,11.0775,11.1776,6487.172487155,0
+PROV.US,D,20200909,000000,11.3272,11.4516,11.1776,11.2795,5564.8452024055,0
+PROV.US,D,20200910,000000,11.3359,11.4962,11.0823,11.2155,6931.8659994448,0
+PROV.US,D,20200911,000000,11.3175,11.3175,11.2155,11.2155,5105.7403262914,0
+PROV.US,D,20200914,000000,11.3078,11.3359,11.1776,11.3359,5503.0822145875,0
+PROV.US,D,20200915,000000,11.1611,11.1611,10.9852,10.995,18054.350722344,0
+PROV.US,D,20200916,000000,11.0775,11.1611,10.9571,10.9668,10424.562960556,0
+PROV.US,D,20200917,000000,10.9755,11.2534,10.9755,11.1611,16055.2886833,0
+PROV.US,D,20200918,000000,11.2621,11.2621,10.9571,11.0221,47459.709222513,0
+PROV.US,D,20200921,000000,10.9386,11.1047,10.7084,10.7084,18220.081406322,0
+PROV.US,D,20200922,000000,10.9668,10.9668,10.7181,10.7637,13373.745628867,0
+PROV.US,D,20200923,000000,10.7084,10.8745,10.6433,10.7637,11360.272225998,0
+PROV.US,D,20200924,000000,10.7443,11.2534,10.7316,10.856,8615.9368006167,0
+PROV.US,D,20200925,000000,10.7268,10.8745,10.6617,10.7724,11205.864756453,0
+PROV.US,D,20200928,000000,10.7821,10.8978,10.515,10.8181,33478.627546769,0
+PROV.US,D,20200929,000000,10.9386,10.9755,10.7724,10.8278,1903.3294079259,0
+PROV.US,D,20200930,000000,10.7919,10.9852,10.7919,10.9755,1596.5732350963,0
+PROV.US,D,20201001,000000,10.9755,10.9755,10.8647,10.9114,4538.5502214958,0
+PROV.US,D,20201002,000000,10.754,11.2436,10.754,11.1426,12592.443832969,0
+PROV.US,D,20201005,000000,11.2339,11.7595,11.2252,11.5837,10453.385688204,0
+PROV.US,D,20201006,000000,11.6944,11.8615,11.6342,11.8518,16626.596320617,0
+PROV.US,D,20201007,000000,11.9159,12.4424,11.4641,12.4424,13844.173719415,0
+PROV.US,D,20201008,000000,12.424,12.8387,12.249,12.6357,12423.624999599,0
+PROV.US,D,20201009,000000,13.0418,13.0418,12.4978,12.6444,2671.2492231302,0
+PROV.US,D,20201012,000000,12.5998,13.1341,12.5521,13.0418,5407.3495834695,0
+PROV.US,D,20201013,000000,13.0505,13.0505,11.944,12.7747,7957.1315972243,0
+PROV.US,D,20201014,000000,12.7203,12.7203,12.6541,12.6541,1707.7466131688,0
+PROV.US,D,20201015,000000,12.6183,12.6824,12.3977,12.6824,3534.9016694526,0
+PROV.US,D,20201016,000000,12.5706,12.8854,12.3598,12.5444,5935.4231293137,0
+PROV.US,D,20201019,000000,12.6444,12.6444,12.2559,12.5803,1497.7524545875,0
+PROV.US,D,20201020,000000,12.6591,12.7747,12.4696,12.7747,1697.4527818659,0
+PROV.US,D,20201021,000000,12.3861,12.523,12.3686,12.4696,4206.0594704086,0
+PROV.US,D,20201022,000000,12.4152,12.8029,12.4152,12.5521,6079.5367675558,0
+PROV.US,D,20201023,000000,12.4599,12.7931,12.4599,12.6183,2863.7438684965,0
+PROV.US,D,20201026,000000,12.6357,12.7106,12.5347,12.5521,3207.5578340169,0
+PROV.US,D,20201027,000000,11.9906,12.6357,11.8916,12.5163,4216.3533017116,0
+PROV.US,D,20201028,000000,12.6726,12.6775,11.9906,12.083,3734.6019967309,0
+PROV.US,D,20201029,000000,11.6536,12.4424,11.6536,12.1753,4821.6305823284,0
+PROV.US,D,20201030,000000,11.843,12.0548,11.6128,11.6779,5205.5904899305,0
+PROV.US,D,20201102,000000,11.9081,11.9722,11.8799,11.9722,5297.2055885273,0
+PROV.US,D,20201103,000000,11.9537,12.3501,11.8702,11.8896,20818.244427201,0
+PROV.US,D,20201104,000000,11.9246,11.9246,11.5389,11.5574,5055.3005529067,0
+PROV.US,D,20201105,000000,11.6031,11.7886,11.5749,11.7886,5319.8520173939,0
+PROV.US,D,20201106,000000,11.6779,11.6779,11.6779,11.6779,3079.9143258597,0
+PROV.US,D,20201109,000000,12.2122,12.8387,12.2122,12.3316,17062.025384734,0
+PROV.US,D,20201110,000000,12.4978,12.9039,12.4978,12.7357,21496.607910069,0
+PROV.US,D,20201111,000000,12.7357,12.7747,12.4978,12.7747,5392.9382196453,0
+PROV.US,D,20201112,000000,12.627,12.8203,12.5066,12.5066,7009.0697342174,0
+PROV.US,D,20201113,000000,12.4793,13.0418,12.4793,12.6541,11488.945117286,0
+PROV.US,D,20201116,000000,12.8951,13.3731,12.8951,12.9582,19242.258854711,0
+PROV.US,D,20201117,000000,12.9126,13.4197,12.7747,12.7747,46472.530800555,0
+PROV.US,D,20201118,000000,12.9883,13.138,12.4016,12.7193,16424.837227077,0
+PROV.US,D,20201119,000000,12.6735,12.7834,12.6629,12.7357,4439.7294409868,0
+PROV.US,D,20201120,000000,12.6434,12.6717,12.6434,12.6717,3846.8047579337,0
+PROV.US,D,20201123,000000,12.831,13.0078,12.8116,12.9427,6747.606419121,0
+PROV.US,D,20201124,000000,13.036,13.9201,13.036,13.7151,23038.62383926,0
+PROV.US,D,20201125,000000,13.6033,13.9395,13.5663,13.5663,7771.8426337702,0
+PROV.US,D,20201127,000000,14.0268,14.0268,13.6392,13.6596,3547.2542670161,0
+PROV.US,D,20201130,000000,13.5479,13.6868,13.2488,13.4167,10586.176112013,0
+PROV.US,D,20201201,000000,13.613,13.613,13.138,13.1836,8403.8838757748,0
+PROV.US,D,20201202,000000,13.4595,13.4595,13.138,13.1749,4220.4708342328,0
+PROV.US,D,20201203,000000,13.1477,13.2866,13.138,13.138,12306.275322745,0
+PROV.US,D,20201204,000000,13.1983,13.7897,13.1933,13.7616,4814.4249004163,0
+PROV.US,D,20201207,000000,13.6499,14.2891,13.3234,13.5946,17701.27230865,0
+PROV.US,D,20201208,000000,13.5382,14.0415,13.5285,13.9763,23767.427095513,0
+PROV.US,D,20201209,000000,14.1249,14.3961,13.7198,13.7713,16655.419048265,0
+PROV.US,D,20201210,000000,13.7985,13.9298,13.5849,13.8917,16718.211419213,0
+PROV.US,D,20201211,000000,13.8462,14.2649,13.781,13.9395,34518.304508373,0
+PROV.US,D,20201214,000000,13.9482,14.1055,13.8646,13.8917,43167.181569159,0
+PROV.US,D,20201215,000000,13.9579,13.9579,13.8549,13.8549,16849.972459892,0
+PROV.US,D,20201216,000000,13.8733,13.9938,13.7897,13.9201,139946.69533063,0
+PROV.US,D,20201217,000000,13.9201,14.1152,13.9201,14.0512,18728.596672691,0
+PROV.US,D,20201218,000000,14.0229,14.3436,13.7713,14.0696,105677.5015398,0
+PROV.US,D,20201221,000000,13.8278,14.5349,13.8278,14.3483,29501.091131288,0
+PROV.US,D,20201222,000000,14.5524,14.5524,13.986,14.2463,15188.548087586,0
+PROV.US,D,20201223,000000,14.2941,14.8992,14.0696,14.8992,13861.673232629,0
+PROV.US,D,20201224,000000,14.8992,15.1411,14.6748,14.6748,8050.8054620817,0
+PROV.US,D,20201228,000000,14.7496,15.2159,14.5175,14.5175,14116.960248944,0
+PROV.US,D,20201229,000000,14.8808,14.8808,14.5912,14.7029,7145.9776905473,0
+PROV.US,D,20201230,000000,14.6466,15.0469,14.2008,14.5912,27128.363015945,0
+PROV.US,D,20201231,000000,14.6748,14.7952,14.6379,14.6379,7940.6614671395,0
+PROV.US,D,20210104,000000,14.5718,14.6932,13.781,14.261,21289.701900879,0
+PROV.US,D,20210105,000000,14.1443,14.6981,14.1443,14.6108,11590.854047186,0
+PROV.US,D,20210106,000000,14.6748,16.1194,14.6748,15.6909,15726.915464734,0
+PROV.US,D,20210107,000000,15.4112,16.0815,15.4112,15.7842,14356.806518304,0
+PROV.US,D,20210108,000000,15.7366,16.1194,15.5521,16.0261,8844.4598555435,0
+PROV.US,D,20210111,000000,15.8308,15.9513,15.6016,15.7464,12550.239124626,0
+PROV.US,D,20210112,000000,15.7464,16.1097,15.6541,16.1097,4456.1995710717,0
+PROV.US,D,20210113,000000,15.8581,15.8678,15.6715,15.6715,10745.73049721,0
+PROV.US,D,20210114,000000,15.6152,15.8396,15.5608,15.8396,19978.267792875,0
+PROV.US,D,20210115,000000,15.6715,16.0542,15.6588,15.8483,11426.152746338,0
+PROV.US,D,20210119,000000,15.8862,16.4652,15.7658,16.2117,8091.9807872937,0
+PROV.US,D,20210120,000000,15.8396,16.0592,15.8027,15.8124,4186.5011909329,0
+PROV.US,D,20210121,000000,15.5695,15.9328,15.3374,15.7561,13004.197085089,0
+PROV.US,D,20210122,000000,15.5133,16.576,15.5133,16.5021,19288.581095574,0
+PROV.US,D,20210125,000000,16.2786,16.2786,15.96,15.96,6562.3174556668,0
+PROV.US,D,20210126,000000,15.96,16.1845,14.9263,15.8581,23456.553390162,0
+PROV.US,D,20210127,000000,15.6638,16.0542,15.523,15.6638,24572.404703407,0
+PROV.US,D,20210128,000000,15.9698,15.9698,14.7312,14.9547,8930.9280384887,0
+PROV.US,D,20210129,000000,14.0793,15.1634,14.0793,14.9547,16457.777487247,0
+PROV.US,D,20210201,000000,14.8332,15.1781,14.2941,14.4232,19703.422497085,0
+PROV.US,D,20210202,000000,14.3775,14.7952,14.3775,14.3775,13982.111058874,0
+PROV.US,D,20210203,000000,14.5631,14.6835,14.358,14.4416,10067.367014341,0
+PROV.US,D,20210204,000000,14.4416,14.6563,14.1532,14.6379,14455.627298812,0
+PROV.US,D,20210205,000000,14.5543,14.5543,14.1629,14.3483,11901.727752537,0
+PROV.US,D,20210208,000000,14.4416,14.8467,14.4416,14.6563,6653.9325542636,0
+PROV.US,D,20210209,000000,14.3864,15.0469,14.2941,14.9079,18892.268590409,0
+PROV.US,D,20210210,000000,15.0109,15.0109,14.6661,14.7399,7616.4057810948,0
+PROV.US,D,20210211,000000,14.7681,15.3374,14.5718,14.5815,18470.221506985,0
+PROV.US,D,20210212,000000,14.8146,14.8146,14.5912,14.8146,23889.923688018,0
+PROV.US,D,20210216,000000,14.6573,14.9079,14.6573,14.6748,16356.897940478,0
+PROV.US,D,20210217,000000,14.7885,15.1363,14.7885,14.9477,23449.347708249,0
+PROV.US,D,20210218,000000,14.7322,14.8768,14.6748,14.8156,14768.559770424,0
+PROV.US,D,20210219,000000,14.7603,15.1266,14.7603,14.9477,14092.255053816,0
+PROV.US,D,20210222,000000,14.8731,15.3986,14.8731,15.315,10541.912637409,0
+PROV.US,D,20210223,000000,15.1363,15.1363,15.041,15.1363,9772.9634390747,0
+PROV.US,D,20210224,000000,15.2207,16.0572,15.2207,15.7181,10055.014416777,0
+PROV.US,D,20210225,000000,15.8308,15.8308,15.4461,15.4461,42817.191304857,0
+PROV.US,D,20210226,000000,15.3237,15.8882,14.8059,14.8059,47981.606469576,0
+PROV.US,D,20210301,000000,14.9477,15.1926,14.943,15.1634,12888.906174494,0
+PROV.US,D,20210302,000000,15.0313,15.144,14.9012,14.9283,14499.890773415,0
+PROV.US,D,20210303,000000,14.9955,15.8493,14.9955,15.5113,20172.821204503,0
+PROV.US,D,20210304,000000,15.7628,16.0291,15.4511,15.7939,62048.126945135,0
+PROV.US,D,20210305,000000,15.8405,15.9814,15.2664,15.9348,28910.225214495,0
+PROV.US,D,20210308,000000,15.9348,15.9814,15.5685,15.9066,41499.580898072,0
+PROV.US,D,20210309,000000,15.8687,15.9814,15.6337,15.7755,31438.390182513,0
+PROV.US,D,20210310,000000,15.8882,16.3195,15.8493,16.1883,41614.871808666,0
+PROV.US,D,20210311,000000,16.0843,16.2262,15.8687,16.0756,20600.015203577,0
+PROV.US,D,20210312,000000,16.2554,16.2913,15.9164,16.1883,12237.306653014,0
+PROV.US,D,20210315,000000,16.1038,16.2262,15.8542,16.2262,14183.870152413,0
+PROV.US,D,20210316,000000,16.0475,16.0572,15.8347,15.9348,19477.98759155,0
+PROV.US,D,20210317,000000,15.9911,16.0388,15.859,15.9445,18705.950243824,0
+PROV.US,D,20210318,000000,15.9814,16.301,15.7561,15.8036,12220.83652293,0
+PROV.US,D,20210319,000000,15.7094,16.9121,15.7094,16.4992,91444.220997132,0
+PROV.US,D,20210322,000000,16.3389,17.1374,15.7852,15.9717,18230.375237625,0
+PROV.US,D,20210323,000000,15.7658,15.9814,15.6143,15.6143,20706.041665999,0
+PROV.US,D,20210324,000000,15.9814,16.1883,15.7561,15.9445,23535.815891195,0
+PROV.US,D,20210325,000000,15.9814,16.6673,15.6909,16.1038,13425.214785382,0
+PROV.US,D,20210326,000000,15.9717,16.0203,15.6812,16.0105,11092.63261212,0
+PROV.US,D,20210329,000000,16.0291,16.2067,15.7706,15.859,18432.134331163,0
+PROV.US,D,20210330,000000,15.7658,16.1699,15.7658,15.9445,15362.513836608,0
+PROV.US,D,20210331,000000,15.9445,16.1699,15.8405,15.8882,38734.657810085,0
+PROV.US,D,20210401,000000,15.8882,16.2117,15.8133,16.0756,12974.34497431,0
+PROV.US,D,20210405,000000,16.0388,16.197,15.6055,15.8133,26973.9555464,0
+PROV.US,D,20210406,000000,15.8405,16.3768,15.7269,15.9717,37501.456819983,0
+PROV.US,D,20210407,000000,15.9211,16.1418,15.8221,15.9814,30985.46160518,0
+PROV.US,D,20210408,000000,15.9814,16.1418,15.7658,15.9814,14511.213987849,0
+PROV.US,D,20210409,000000,15.9814,16.1135,15.7755,15.9814,21479.108396854,0
+PROV.US,D,20210412,000000,16.0008,16.0105,15.8405,15.9814,29094.484794819,0
+PROV.US,D,20210413,000000,15.9532,16.1612,15.7852,15.9445,14440.186551858,0
+PROV.US,D,20210414,000000,15.9619,16.1883,15.7755,15.9814,22818.335849375,0
+PROV.US,D,20210415,000000,16.0271,16.0572,15.7561,15.7852,26726.903595127,0
+PROV.US,D,20210416,000000,15.9348,15.9348,15.7181,15.7939,13500.359753893,0
+PROV.US,D,20210419,000000,15.7939,15.8833,15.6715,15.8133,13717.559594387,0
+PROV.US,D,20210420,000000,15.8036,15.8133,15.624,15.6715,13851.379401325,0
+PROV.US,D,20210421,000000,15.9532,15.9532,15.6143,15.6143,11775.11362751,0
+PROV.US,D,20210422,000000,16.1378,16.1378,15.6055,15.6531,15700.151503347,0
+PROV.US,D,20210423,000000,15.6676,15.8405,15.6055,15.6055,12583.179384796,0
+PROV.US,D,20210426,000000,15.6715,15.7561,15.3792,15.484,11440.564110163,0
+PROV.US,D,20210427,000000,15.1829,15.2761,13.6315,14.9283,31411.626221125,0
+PROV.US,D,20210428,000000,16.1135,16.1135,15.0507,15.1081,19692.099282652,0
+PROV.US,D,20210429,000000,15.1032,15.3431,15.1032,15.249,23439.053876947,0
+PROV.US,D,20210430,000000,15.4257,15.6055,15.2393,15.2859,20595.897671056,0
+PROV.US,D,20210503,000000,15.2393,15.5869,15.211,15.3616,13311.982641049,0
+PROV.US,D,20210504,000000,15.3792,15.4325,15.2712,15.4083,14915.761558057,0
+PROV.US,D,20210505,000000,15.4364,15.4364,14.6932,14.9955,26892.634279106,0
+PROV.US,D,20210506,000000,15.3237,15.3927,15.2761,15.2956,19781.655614988,0
+PROV.US,D,20210507,000000,15.3053,15.3053,15.1731,15.1731,11878.05194054,0
+PROV.US,D,20210510,000000,15.1731,16.1135,15.1169,15.1169,17078.495514818,0
+PROV.US,D,20210511,000000,15.3927,15.4511,14.8915,15.0604,20534.134683238,0
+PROV.US,D,20210512,000000,15.315,15.3752,15.1169,15.1169,15192.665620108,0
+PROV.US,D,20210513,000000,15.1926,15.4461,15.1926,15.2956,14868.409934064,0
+PROV.US,D,20210514,000000,15.2577,16.4137,15.2577,16.3389,16955.998922313,0
+PROV.US,D,20210517,000000,15.9688,16.2632,15.8843,16.0736,10374.12318717,0
+PROV.US,D,20210518,000000,16.0776,16.0776,15.894,15.9124,14000.639955219,0
+PROV.US,D,20210519,000000,15.6949,15.9688,15.6949,15.7143,11577.472066492,0
+PROV.US,D,20210520,000000,15.5715,15.8182,15.5141,15.7317,12816.849355374,0
+PROV.US,D,20210521,000000,15.8279,16.2544,15.8279,16.0174,11532.179208758,0
+PROV.US,D,20210524,000000,15.9221,15.9415,15.7988,15.8182,5075.8882155127,0
+PROV.US,D,20210525,000000,15.6667,15.8843,15.6667,15.7317,11537.32612441,0
+PROV.US,D,20210526,000000,15.8746,15.9221,15.7512,15.9124,6749.6651853816,0
+PROV.US,D,20210527,000000,15.789,16.0077,15.7414,15.8367,9286.0652184425,0
+PROV.US,D,20210528,000000,15.9318,16.6799,15.7317,16.4914,23995.950150439,0
+PROV.US,D,20210601,000000,16.5099,17.0209,16.3768,16.775,8250.50578936,0
+PROV.US,D,20210602,000000,16.6994,17.0403,16.6994,16.8422,10061.190715559,0
+PROV.US,D,20210603,000000,16.8227,17.5144,16.8227,17.4202,27254.977140972,0
+PROV.US,D,20210604,000000,17.3152,17.4765,16.879,17.2968,14122.107164596,0
+PROV.US,D,20210607,000000,17.1161,17.3531,17.0597,17.2394,15363.543219738,0
+PROV.US,D,20210608,000000,17.2394,17.2724,16.7188,16.9927,6453.202843855,0
+PROV.US,D,20210609,000000,16.9927,17.0257,16.576,16.6702,16871.589505629,0
+PROV.US,D,20210610,000000,17.0597,17.0597,16.4914,16.538,20417.814389514,0
+PROV.US,D,20210611,000000,16.4817,16.7556,16.1311,16.3962,15638.388515528,0
+PROV.US,D,20210614,000000,16.1592,16.3583,15.8551,15.9688,15280.163186184,0
+PROV.US,D,20210615,000000,15.8367,16.1408,15.789,16.0455,20700.894750347,0
+PROV.US,D,20210616,000000,15.8182,16.2447,15.6472,16.0922,31196.485146893,0
+PROV.US,D,20210617,000000,16.1592,16.1592,15.4675,15.6949,37181.318666461,0
+PROV.US,D,20210618,000000,15.4946,15.7512,15.2674,15.5044,37607.483282406,0
+PROV.US,D,20210621,000000,15.8133,15.9037,15.3344,15.4946,41001.359463006,0
+PROV.US,D,20210622,000000,15.2402,15.4103,15.1829,15.3723,33495.097676855,0
+PROV.US,D,20210623,000000,15.2304,15.8551,15.2304,15.8551,50682.707803484,0
+PROV.US,D,20210624,000000,16.0455,16.3195,15.6277,16.2632,53746.15199926,0
+PROV.US,D,20210625,000000,16.1873,16.8178,15.9037,16.3583,852844.95283725,0
+PROV.US,D,20210628,000000,16.5196,16.6138,16.3195,16.4244,41589.137230409,0
+PROV.US,D,20210629,000000,16.3583,16.642,15.9786,16.4526,48048.516373045,0
+PROV.US,D,20210630,000000,16.1311,16.8178,16.0358,16.368,18031.704293477,0
+PROV.US,D,20210701,000000,16.5857,16.8887,16.2156,16.5857,19270.052199229,0
+PROV.US,D,20210702,000000,16.5954,16.5954,16.196,16.4623,16400.13203195,0
+PROV.US,D,20210706,000000,16.3389,16.3583,16.0639,16.235,14872.527466584,0
+PROV.US,D,20210707,000000,16.3865,16.3865,15.9786,16.2913,8544.909364626,0
+PROV.US,D,20210708,000000,16.1117,16.1592,15.9037,16.0077,9080.1885923823,0
+PROV.US,D,20210709,000000,16.0077,16.2826,15.9124,16.1495,32730.26601104,0
+PROV.US,D,20210712,000000,16.196,16.4817,16.196,16.301,48809.230506337,0
+PROV.US,D,20210713,000000,16.2544,16.5857,16.1873,16.4526,10784.847056161,0
+PROV.US,D,20210714,000000,16.1689,16.4429,16.1689,16.3107,1507.0169027602,0
+PROV.US,D,20210715,000000,16.4526,16.5954,16.4429,16.5954,4816.4836666769,0
+PROV.US,D,20210716,000000,16.3962,16.5469,16.3107,16.3389,7068.7739557748,0
+PROV.US,D,20210719,000000,16.1873,16.3865,15.9503,16.1408,16408.367096993,0
+PROV.US,D,20210720,000000,16.301,16.5905,15.8843,15.8843,15450.011402684,0
+PROV.US,D,20210721,000000,16.1214,16.4914,16.1214,16.2826,7261.2686011411,0
+PROV.US,D,20210722,000000,16.1214,16.301,16.0824,16.0824,4847.3651605859,0
+PROV.US,D,20210723,000000,16.0922,16.406,15.9221,16.406,12847.730849282,0
+PROV.US,D,20210726,000000,16.3107,17.2968,16.3107,16.813,24018.596579306,0
+PROV.US,D,20210727,000000,15.9318,16.7275,15.9318,16.6614,3813.864497764,0
+PROV.US,D,20210728,000000,16.8693,16.8693,16.3583,16.5663,7840.8113035003,0
+PROV.US,D,20210729,000000,16.4526,17.0189,16.0736,16.1214,4515.9037926291,0
+PROV.US,D,20210730,000000,16.2729,16.3768,15.9786,15.9786,6879.3674597995,0
+PROV.US,D,20210802,000000,16.78,16.7936,15.9786,16.235,2971.8290971781,0
+PROV.US,D,20210803,000000,16.1214,16.1214,16.1214,16.1214,340.72581612953,0
+PROV.US,D,20210804,000000,16.0455,16.0552,16.0455,16.0552,1398.9316740787,0
+PROV.US,D,20210805,000000,15.9911,16.4914,15.9503,16.4914,7635.9640605705,0
+PROV.US,D,20210806,000000,16.4429,16.5857,16.2058,16.5857,6259.6788153585,0
+PROV.US,D,20210809,000000,16.2544,16.642,16.1776,16.1776,11474.533753462,0
+PROV.US,D,20210810,000000,16.2729,16.4332,16.196,16.4332,2666.1023074787,0
+PROV.US,D,20210811,000000,16.3962,16.7013,16.1281,16.5264,8970.0445974402,0
+PROV.US,D,20210812,000000,16.577,16.9014,16.4817,16.6721,6144.3879047648,0
+PROV.US,D,20210813,000000,16.577,16.577,16.4914,16.5293,2715.5126977332,0
+PROV.US,D,20210816,000000,16.4429,16.5293,16.4429,16.5293,1727.3048926446,0
+PROV.US,D,20210817,000000,16.2234,16.5293,16.0612,16.2952,12189.955029021,0
+PROV.US,D,20210819,000000,16.5205,16.5205,16.1184,16.2428,4715.6041199075,0
+PROV.US,D,20210820,000000,16.3097,16.5293,16.3097,16.5293,2313.0238937856,0
+PROV.US,D,20210823,000000,16.3574,16.3865,16.2428,16.3185,9872.8136027139,0
+PROV.US,D,20210824,000000,16.5293,16.5293,16.2622,16.3768,5348.6747450424,0
+PROV.US,D,20210825,000000,16.4244,16.472,16.2428,16.2428,5757.3398477718,0
+PROV.US,D,20210826,000000,16.3768,16.4817,16.3574,16.4429,5566.9039686661,0
+PROV.US,D,20210827,000000,16.5205,16.5342,16.3477,16.3962,26397.500993431,0
+PROV.US,D,20210830,000000,16.2739,16.6158,16.1766,16.1766,4004.3003768697,0
+PROV.US,D,20210831,000000,16.3477,16.6285,16.3204,16.6255,8839.3129398919,0
+PROV.US,D,20210901,000000,16.5108,16.5108,16.2234,16.3574,3273.4383543562,0
+PROV.US,D,20210902,000000,16.577,16.5867,16.3282,16.3962,6125.8590084193,0
+PROV.US,D,20210903,000000,16.6255,16.7207,16.438,16.7207,7149.0658399383,0
+PROV.US,D,20210907,000000,16.4332,16.6721,16.3574,16.3574,3081.9730921203,0
+PROV.US,D,20210908,000000,16.4866,16.5964,16.0709,16.2428,21835.274959939,0
+PROV.US,D,20210909,000000,16.6255,16.6255,16.1572,16.1766,6737.312587818,0
+PROV.US,D,20210910,000000,16.1669,16.1669,16.0037,16.0523,1900.241258535,0
+PROV.US,D,20210913,000000,16.2428,16.3768,16.1853,16.3282,8818.725277286,0
+PROV.US,D,20210914,000000,16.3574,16.3816,15.9377,15.9377,6514.9658316731,0
+PROV.US,D,20210915,000000,16.0709,16.2428,16.0709,16.2428,3698.5735871704,0
+PROV.US,D,20210916,000000,16.0709,16.1766,16.0328,16.0796,2360.3755177795,0
+PROV.US,D,20210917,000000,16.0328,16.577,15.9843,16.577,18460.957058813,0
+PROV.US,D,20210920,000000,16.2622,16.3,16.0328,16.2428,2947.1239020509,0
+PROV.US,D,20210921,000000,16.2525,16.2816,16.1475,16.2622,12221.86590606,0
+PROV.US,D,20210922,000000,16.2525,16.4769,16.2428,16.2457,4448.9938891596,0
+PROV.US,D,20210923,000000,16.1942,16.5293,16.1942,16.2428,13831.82112185,0
+PROV.US,D,20210924,000000,16.1087,16.2369,16.1087,16.2369,1404.0785897301,0
+PROV.US,D,20210927,000000,16.2234,16.4332,16.2234,16.3097,1345.403751303,0
+PROV.US,D,20210928,000000,16.2913,16.5867,15.9562,16.1942,243580.87135679,0
+PROV.US,D,20210929,000000,16.1475,16.1475,15.994,16.0328,4363.5550893446,0
+PROV.US,D,20210930,000000,16.0037,16.1679,16.0037,16.099,12628.472242528,0
+PROV.US,D,20211001,000000,16.1281,16.2331,16.0426,16.0426,11573.35453397,0
+PROV.US,D,20211004,000000,16.0426,16.1475,16.0426,16.0523,7931.3970189668,0
+PROV.US,D,20211005,000000,16.1184,16.1281,16.1184,16.1281,682.48101538935,0
+PROV.US,D,20211006,000000,16.099,16.1184,15.9183,16.0037,3216.8222821896,0
+PROV.US,D,20211007,000000,16.099,16.3175,16.099,16.2234,4802.0723028527,0
+PROV.US,D,20211008,000000,16.0037,16.1669,16.0037,16.1669,622.77679383191,0
+PROV.US,D,20211011,000000,16.2039,16.2039,15.8891,15.8891,6955.5418114417,0
+PROV.US,D,20211012,000000,16.0231,16.0231,15.8036,15.928,7370.3832129529,0
+PROV.US,D,20211013,000000,15.7842,16.1281,15.6404,15.8133,7363.1775310408,0
+PROV.US,D,20211014,000000,15.9086,16.1766,15.9086,16.1766,4785.6021727679,0
+PROV.US,D,20211015,000000,16.1475,16.1766,16.0037,16.0426,10853.815725891,0
+PROV.US,D,20211018,000000,16.1942,16.1942,15.9562,15.9562,1041.7357278643,0
+PROV.US,D,20211019,000000,16.0388,16.2234,15.8036,16.0893,26679.551971133,0
+PROV.US,D,20211020,000000,15.9086,16.0796,15.8794,15.9562,3402.1112456438,0
+PROV.US,D,20211021,000000,16.199,16.199,15.9183,15.9562,4087.680410424,0
+PROV.US,D,20211022,000000,16.2378,16.2739,15.9746,16.2428,7773.9014000308,0
+PROV.US,D,20211025,000000,16.2136,16.2136,15.994,15.994,4717.6628861681,0
+PROV.US,D,20211026,000000,16.0037,16.1087,15.86,16.1087,3530.7841369313,0
+PROV.US,D,20211027,000000,15.928,15.928,15.928,15.928,1094.2342675096,0
+PROV.US,D,20211028,000000,16.099,16.2689,15.7745,16.1942,6524.2302798457,0
+PROV.US,D,20211029,000000,16.1281,16.3185,16.1281,16.2913,16872.618888758,0
+PROV.US,D,20211101,000000,15.96,16.3379,15.96,16.0612,9550.6166829298,0
+PROV.US,D,20211102,000000,15.9183,16.0328,15.86,15.994,5709.9882237779,0
+PROV.US,D,20211103,000000,15.9377,16.2039,15.9377,16.1853,5210.737405582,0
+PROV.US,D,20211104,000000,16.0398,16.1475,16.0398,16.1475,3331.0838096531,0
+PROV.US,D,20211105,000000,16.2234,16.3962,16.0612,16.0612,6637.4624241788,0
+PROV.US,D,20211108,000000,16.0709,16.472,16.0709,16.1766,2013.4734028681,0
+PROV.US,D,20211110,000000,16.2428,16.2428,16.2428,16.2428,1999.062039044,0
+PROV.US,D,20211111,000000,16.2428,16.2428,16.2428,16.2428,14841.645972675,0
+PROV.US,D,20211112,000000,16.0612,16.1475,16.0523,16.1475,1416.4311872937,0
+PROV.US,D,20211115,000000,16.0796,16.2331,16.0796,16.1087,2571.3990594912,0
+PROV.US,D,20211116,000000,16.099,16.3263,16.099,16.1184,10661.321080524,0
+PROV.US,D,20211117,000000,16.2146,16.6099,16.0893,16.1378,10368.976271519,0
+PROV.US,D,20211118,000000,16.1572,16.1669,15.9076,16.099,9777.0809715959,0
+PROV.US,D,20211119,000000,16.133,16.3301,16.1281,16.1572,4621.9302550501,0
+PROV.US,D,20211122,000000,16.2291,16.2291,16.2146,16.2146,1908.4763235774,0
+PROV.US,D,20211123,000000,16.1281,16.1863,16.1281,16.1863,823.50650424055,0
+PROV.US,D,20211124,000000,16.1378,16.2485,16.1378,16.2243,1073.6466049037,0
+PROV.US,D,20211126,000000,16.0416,16.3301,16.0416,16.1281,2965.6527983963,0
+PROV.US,D,20211129,000000,16.0709,16.2826,15.8173,16.2049,11630.999989268,0
+PROV.US,D,20211130,000000,16.1378,16.1378,15.8104,16.0125,4323.4091472629,0
+PROV.US,D,20211201,000000,16.0125,16.3496,16.0125,16.1863,3904.4502132305,0
+PROV.US,D,20211202,000000,16.1913,16.3787,16.1572,16.3496,4163.8547620662,0
+PROV.US,D,20211203,000000,16.302,16.3787,16.1913,16.3593,9408.5618109483,0
+PROV.US,D,20211206,000000,16.302,16.3301,16.2923,16.2923,3980.6245648728,0
+PROV.US,D,20211207,000000,16.1378,16.3107,16.0709,16.1669,9890.313115929,0
+PROV.US,D,20211208,000000,15.9736,16.3301,15.9736,16.1863,4393.4072001233,0
+PROV.US,D,20211209,000000,16.2632,16.2923,16.0319,16.1475,7677.1393857825,0
+PROV.US,D,20211210,000000,16.0416,16.3884,16.0416,16.2485,8433.7359865535,0
+PROV.US,D,20211213,000000,15.8007,16.2923,15.8007,16.1378,5735.7228020355,0
+PROV.US,D,20211214,000000,15.9639,16.2234,15.9639,16.1087,11348.949011565,0
+PROV.US,D,20211215,000000,16.1378,16.1495,15.9736,16.0027,2894.6253624056,0
+PROV.US,D,20211216,000000,15.9455,16.1378,15.9455,16.0893,3113.8839691596,0
+PROV.US,D,20211217,000000,15.9552,16.0027,15.9066,16.0027,3380.4941999075,0
+PROV.US,D,20211220,000000,15.8104,16.3399,15.8104,16.2632,14189.017068065,0
+PROV.US,D,20211221,000000,16.0513,16.5905,16.0513,16.2729,7241.7103216654,0
+PROV.US,D,20211222,000000,16.1184,16.2146,16.0027,16.0027,8346.238420478,0
+PROV.US,D,20211223,000000,15.8007,16.0659,15.6657,16.0416,17558.188053539,0
+PROV.US,D,20211227,000000,16.0893,16.1816,15.8969,16.1087,13211.10309428,0
+PROV.US,D,20211228,000000,16.0027,16.1378,15.8104,15.8396,331651.80383593,0
+PROV.US,D,20211229,000000,15.8483,15.993,15.8483,15.9455,38669.806672875,0
+PROV.US,D,20211230,000000,16.0027,16.0416,15.8969,15.8969,14602.829086445,0
+PROV.US,D,20211231,000000,15.9066,15.9455,15.7862,15.9261,12743.763153123,0
+PROV.US,D,20220103,000000,15.9066,16.3593,15.9066,16.3593,1960.9748632228,0
+PROV.US,D,20220104,000000,16.3301,16.5138,16.1378,16.1378,9585.6157093599,0
+PROV.US,D,20220105,000000,15.9639,16.4176,15.9639,16.0796,5721.3114382112,0
+PROV.US,D,20220106,000000,16.2388,16.2388,15.9639,15.9639,5768.6630622051,0
+PROV.US,D,20220107,000000,15.8483,16.2146,15.8483,16.1766,14912.673408666,0
+PROV.US,D,20220110,000000,16.1766,16.3263,15.993,16.0222,15754.708809252,0
+PROV.US,D,20220111,000000,15.993,16.3107,15.993,16.2632,1573.9268062297,0
+PROV.US,D,20220112,000000,15.9649,16.4749,15.9649,16.3107,4385.1721350809,0
+PROV.US,D,20220113,000000,16.2194,16.5235,16.1679,16.2679,3465.9329997224,0
+PROV.US,D,20220114,000000,16.1281,16.4652,16.1281,16.2535,5359.9979594756,0
+PROV.US,D,20220118,000000,16.3884,16.7324,16.3301,16.3301,4154.5903138936,0
+PROV.US,D,20220119,000000,16.2826,16.6002,16.0612,16.2535,17887.590655236,0
+PROV.US,D,20220120,000000,16.3244,16.3244,16.1184,16.2049,2680.513671303,0
+PROV.US,D,20220121,000000,16.2243,16.2243,15.9639,16.0125,4350.1731086507,0
+PROV.US,D,20220124,000000,16.2243,16.5663,15.9552,16.1766,9080.1885923823,0
+PROV.US,D,20220125,000000,16.3671,16.4079,16.0709,16.1281,16464.983169159,0
+PROV.US,D,20220126,000000,16.234,16.403,16.0893,16.2243,5216.9137043639,0
+PROV.US,D,20220127,000000,16.3399,16.4098,16.2535,16.3593,2938.8888370085,0
+PROV.US,D,20220128,000000,16.2438,16.2438,16.1087,16.1952,2298.6125299614,0
+PROV.US,D,20220131,000000,16.2923,16.302,16.2923,16.302,892.4751739707,0
+PROV.US,D,20220201,000000,16.1184,16.3438,16.1184,16.1378,4580.754929838,0
+PROV.US,D,20220202,000000,16.0222,16.1863,16.0222,16.1863,739.0970875559,0
+PROV.US,D,20220203,000000,16.099,16.1378,16.099,16.1378,823.50650424055,0
+PROV.US,D,20220207,000000,16.0416,16.0416,16.0416,16.0416,677.33409973785,0
+PROV.US,D,20220208,000000,16.0893,16.0893,16.0893,16.0893,1607.8964495297,0
+PROV.US,D,20220209,000000,16.1378,16.1378,16.0893,16.1378,1494.6643051966,0
+PROV.US,D,20220210,000000,16.1942,16.3787,16.0416,16.3787,12144.662171288,0
+PROV.US,D,20220211,000000,16.1475,16.369,16.1475,16.369,1599.6613844872,0
+PROV.US,D,20220214,000000,16.2234,16.3399,16.2234,16.3399,943.94433048573,0
+PROV.US,D,20220215,000000,16.3301,16.5051,16.2347,16.5051,9884.1368171471,0
+PROV.US,D,20220216,000000,16.369,16.369,16.369,16.369,1494.6643051966,0
+PROV.US,D,20220218,000000,16.2719,16.2719,16.2719,16.2719,1014.9717664765,0
+PROV.US,D,20220222,000000,16.1648,16.3593,16.1648,16.2234,6058.9491049499,0
+PROV.US,D,20220223,000000,16.2816,16.3204,15.9415,15.9415,15360.455070347,0
+PROV.US,D,20220224,000000,15.8056,15.8056,15.7978,15.8056,1137.4683589822,0
+PROV.US,D,20220225,000000,15.9804,16.0291,15.9415,15.9804,12340.244966045,0
+PROV.US,D,20220228,000000,15.9804,15.9804,15.961,15.961,5142.7981189822,0
+PROV.US,D,20220301,000000,15.9811,15.9902,15.9415,15.9415,6512.9070654124,0
+PROV.US,D,20220302,000000,15.893,16.1261,15.893,16.0291,1868.3303814958,0
+PROV.US,D,20220303,000000,16.2622,16.2622,15.9804,16.0194,2052.5899618195,0
+PROV.US,D,20220304,000000,15.7959,15.961,15.7959,15.961,12998.020786306,0
+PROV.US,D,20220307,000000,15.9027,16.0194,15.6016,15.6307,20324.140524657,0
+PROV.US,D,20220308,000000,15.689,15.9048,15.689,15.689,4456.1995710717,0
+PROV.US,D,20220309,000000,15.6987,16.1648,15.6987,16.0291,2481.842727155,0
+PROV.US,D,20220310,000000,15.8347,16.0582,15.8347,16.0582,5076.917598643,0
+PROV.US,D,20220314,000000,15.9318,15.9318,15.9318,15.9318,893.504557101,0
+PROV.US,D,20220315,000000,15.8444,15.9959,15.8444,15.9318,2076.2657738165,0
+PROV.US,D,20220316,000000,15.9804,16.1164,15.8542,16.0388,11854.376128542,0
+PROV.US,D,20220317,000000,15.9804,16.0679,15.893,15.9999,2309.9357443947,0
+PROV.US,D,20220318,000000,16.0245,16.2719,16.0245,16.2719,10117.806787725,0
+PROV.US,D,20220321,000000,16.0776,16.2719,16.0291,16.1845,3620.3404692675,0
+PROV.US,D,20220322,000000,16.0873,16.0873,15.9804,15.9804,4405.759797687,0
+PROV.US,D,20220323,000000,15.8153,15.9124,15.8153,15.893,4048.5638514726,0
+PROV.US,D,20220324,000000,15.8639,16.0485,15.8639,15.9415,1734.5105745566,0
+PROV.US,D,20220325,000000,15.9221,16.0873,15.9221,15.9415,2708.3070158211,0
+PROV.US,D,20220328,000000,15.9415,16.0776,15.757,16.0776,3673.8683920432,0
+PROV.US,D,20220329,000000,16.0776,16.1552,15.9902,15.9902,1535.8396304086,0
+PROV.US,D,20220330,000000,16.0194,16.0363,15.9804,15.9804,2041.2667473862,0
+PROV.US,D,20220331,000000,15.8833,16.0776,15.8833,16.0679,15809.266115158,0
+PROV.US,D,20220401,000000,16.0291,16.063,15.9124,15.9804,3634.7518330917,0
+PROV.US,D,20220404,000000,15.9804,15.9804,15.893,15.893,3400.0524793832,0
+PROV.US,D,20220405,000000,15.7376,15.8104,15.349,15.4461,32203.221848327,0
+PROV.US,D,20220406,000000,15.3347,15.5239,15.3115,15.4267,3935.3317071395,0
+PROV.US,D,20220407,000000,15.4267,15.4364,15.3879,15.3879,9317.9760954818,0
+PROV.US,D,20220408,000000,15.3685,15.3976,15.3393,15.3879,2448.9024669853,0
+PROV.US,D,20220411,000000,15.3005,15.3879,15.2615,15.3879,2129.7936965921,0
+PROV.US,D,20220413,000000,15.1741,15.2324,15.1741,15.2227,1131.2920602005,0
+PROV.US,D,20220414,000000,15.1741,15.3296,15.0673,15.2712,14750.030874079,0
+PROV.US,D,20220418,000000,15.2324,15.417,15.2324,15.2518,29005.957845613,0
+PROV.US,D,20220419,000000,15.349,15.349,15.2033,15.2033,2180.2334699768,0
+PROV.US,D,20220420,000000,15.3393,15.5434,15.253,15.5239,17911.266467232,0
+PROV.US,D,20220421,000000,15.417,15.5434,15.2712,15.3879,3066.5323451657,0
+PROV.US,D,20220422,000000,15.2033,15.3976,15.2033,15.3976,406.60633646877,0
+PROV.US,D,20220425,000000,15.2324,15.2324,15.213,15.213,1265.1118671395,0
+PROV.US,D,20220426,000000,15.0576,15.2227,14.7661,15.2227,17876.267440802,0
+PROV.US,D,20220428,000000,14.8244,15.0576,14.7758,14.8925,11972.755188527,0
+PROV.US,D,20220429,000000,15.3005,15.3005,14.669,14.7564,5332.2046149576,0
+PROV.US,D,20220502,000000,14.6009,14.9022,14.5912,14.6496,8488.2932924595,0
+PROV.US,D,20220503,000000,14.5718,14.8146,14.461,14.7273,7276.7093480956,0
+PROV.US,D,20220504,000000,14.6981,14.9119,14.6981,14.8633,33238.781277409,0
+PROV.US,D,20220505,000000,14.6593,14.9022,14.6593,14.9022,6794.9580431148,0
+PROV.US,D,20220506,000000,15.0576,15.0576,14.6205,14.7661,7357.001232259,0
+PROV.US,D,20220509,000000,14.6884,14.7273,14.6884,14.7176,1137.4683589822,0
+PROV.US,D,20220510,000000,14.6205,14.7564,14.6009,14.6009,1470.9884931997,0
+PROV.US,D,20220511,000000,14.5815,14.6447,14.2416,14.3289,6876.2793104086,0
+PROV.US,D,20220512,000000,14.4941,14.4941,14.1736,14.1833,25260.032634449,0
+PROV.US,D,20220513,000000,14.3095,14.3191,14.0861,14.1055,11813.20080333,0
+PROV.US,D,20220516,000000,14.0861,14.4309,14.0861,14.1443,2108.1766508558,0
+PROV.US,D,20220517,000000,14.4747,15.2907,14.3573,14.465,12569.797404102,0
+PROV.US,D,20220518,000000,14.0925,14.563,14.0924,14.563,11911.169180225,0
+PROV.US,D,20220519,000000,14.3507,14.563,14.3507,14.563,1669.2563948316,0
+PROV.US,D,20220520,000000,14.367,14.5042,14.2884,14.3768,3353.808358339,0
+PROV.US,D,20220523,000000,14.1316,14.4062,14.1316,14.3032,7730.3804088076,0
+PROV.US,D,20220524,000000,14.3866,14.4552,14.2167,14.3178,3224.305876883,0
+PROV.US,D,20220525,000000,14.1512,14.2394,14.079,14.2394,17860.125690577,0
+PROV.US,D,20220526,000000,14.4356,14.612,14.3276,14.3276,7559.0700396374,0
+PROV.US,D,20220527,000000,14.5826,14.612,14.5826,14.612,2844.9757737203,0
+PROV.US,D,20220531,000000,14.4454,14.612,14.2884,14.5434,7247.0404386487,0
+PROV.US,D,20220601,000000,14.4552,14.612,14.4552,14.5336,1185.9164246726,0
+PROV.US,D,20220602,000000,14.5924,14.612,14.4356,14.563,10314.311810459,0
+PROV.US,D,20220606,000000,14.3768,14.3768,14.1119,14.1218,11937.681499263,0
+PROV.US,D,20220607,000000,14.3178,14.367,14.1414,14.2394,3901.3897169368,0
+PROV.US,D,20220608,000000,14.3768,14.563,14.3522,14.563,4572.3553295203,0
+PROV.US,D,20220609,000000,14.563,14.563,14.1306,14.2884,18113.012426019,0
+PROV.US,D,20220610,000000,14.1708,14.2982,13.9518,14.2198,15479.115500026,0
+PROV.US,D,20220613,000000,14.0334,14.0334,13.9746,14.0236,9309.9028007405,0
+PROV.US,D,20220614,000000,13.8472,14.0138,13.7337,13.7392,6434.3358896684,0
+PROV.US,D,20220615,000000,13.808,13.9354,13.7294,13.7294,4168.5523164761,0
+PROV.US,D,20220616,000000,13.7294,13.7392,13.5432,13.5922,9071.2919293962,0
+PROV.US,D,20220617,000000,13.4941,13.7098,13.4941,13.7098,24666.65375136,0
+PROV.US,D,20220621,000000,13.7098,14.3178,13.5726,14.1218,5580.8431575523,0
+PROV.US,D,20220622,000000,14.1708,14.1708,13.96,13.9844,1074.7686256277,0
+PROV.US,D,20220623,000000,13.8276,13.8276,13.6314,13.6608,1270.5519046794,0
+PROV.US,D,20220624,000000,14.1022,14.1022,13.7294,13.8668,14034.194112442,0
+PROV.US,D,20220627,000000,13.9354,14.259,13.9354,14.2296,2912.2762758943,0
+PROV.US,D,20220628,000000,14.2394,14.3178,13.9844,14.3079,2201.5421847534,0
+PROV.US,D,20220629,000000,14.1654,14.308,14.1654,14.308,1142.0691278017,0
+PROV.US,D,20220630,000000,14.367,14.5924,14.2198,14.5434,1485.7095707206,0
+PROV.US,D,20220701,000000,14.3178,14.3178,14.308,14.308,1037.0395562271,0
+PROV.US,D,20220705,000000,14.3178,14.3178,14.3178,14.3178,793.33016199081,0
+PROV.US,D,20220706,000000,14.259,14.2982,14.2296,14.2982,2135.2613871578,0
+PROV.US,D,20220707,000000,14.3964,14.465,14.3964,14.465,723.99025066,0
+PROV.US,D,20220708,000000,14.4748,14.5042,14.465,14.5042,595.50747378231,0
+PROV.US,D,20220711,000000,14.2688,14.5629,14.2688,14.4944,1536.6947996403,0
+PROV.US,D,20220712,000000,14.3374,14.3768,14.3374,14.367,1216.5075620245,0
+PROV.US,D,20220713,000000,14.4675,14.6221,14.2688,14.6221,7226.6463470808,0
+PROV.US,D,20220714,000000,14.2688,14.416,14.2688,14.416,1080.886853098,0
+PROV.US,D,20220715,000000,14.563,14.568,14.3866,14.514,1400.0543861355,0
+PROV.US,D,20220718,000000,14.367,14.568,14.3374,14.568,1801.8179900228,0
+PROV.US,D,20220719,000000,14.6317,14.7102,14.4552,14.5238,3728.0399386098,0
+PROV.US,D,20220720,000000,14.5238,14.7788,14.3866,14.5728,2599.2269703272,0
+PROV.US,D,20220721,000000,14.7298,14.8082,14.465,14.465,4531.5671463845,0
+PROV.US,D,20220722,000000,14.4944,14.4944,14.2982,14.4454,1654.980530734,0
+PROV.US,D,20220725,000000,14.3866,14.4944,14.274,14.4258,1737.576601584,0
+PROV.US,D,20220726,000000,14.465,14.465,14.2688,14.3964,6403.7447523166,0
+PROV.US,D,20220727,000000,14.7102,14.7102,14.2198,14.3374,22557.90468324,0
+PROV.US,D,20220728,000000,14.3276,14.5826,14.1708,14.2296,19701.712159158,0
+PROV.US,D,20220729,000000,14.6022,14.6612,14.2688,14.416,79844.907897435,0
+PROV.US,D,20220801,000000,14.3964,14.6612,14.3768,14.3768,6160.0353580803,0
+PROV.US,D,20220802,000000,14.1904,14.5336,14.1904,14.3472,2908.1974575807,0
+PROV.US,D,20220803,000000,14.563,14.612,14.3472,14.4258,4587.6508981962,0
+PROV.US,D,20220804,000000,14.5238,14.5238,14.2688,14.2688,2915.3353896295,0
+PROV.US,D,20220805,000000,14.3276,14.563,14.3276,14.4258,1567.2859369921,0
+PROV.US,D,20220808,000000,14.514,14.6218,14.367,14.3768,8107.6711028136,0
+PROV.US,D,20220809,000000,14.2884,14.465,14.2884,14.3866,2123.0249322171,0
+PROV.US,D,20220810,000000,14.4748,14.6612,14.1953,14.1953,8052.6070555803,0
+PROV.US,D,20220811,000000,14.367,14.4062,14.1316,14.4062,3404.7935872588,0
+PROV.US,D,20220812,000000,14.3866,14.4306,14.2198,14.2394,9015.2081775845,0
+PROV.US,D,20220815,000000,14.1218,14.2198,14.1218,14.1708,10279.641854794,0
+PROV.US,D,20220816,000000,14.3472,14.367,14.2198,14.2198,7959.8139389464,0
+PROV.US,D,20220817,000000,14.2198,14.4823,14.2198,14.2822,12304.123943302,0
+PROV.US,D,20220818,000000,14.3881,14.5367,14.2792,14.4575,3565.8126759519,0
+PROV.US,D,20220819,000000,14.2693,14.5367,14.2396,14.3287,7533.549295554,0
+PROV.US,D,20220822,000000,14.1802,14.4872,14.1802,14.3683,3488.0535210246,0
+PROV.US,D,20220823,000000,14.4575,14.4773,14.2792,14.4079,3648.6211266537,0
+PROV.US,D,20220824,000000,14.299,14.4525,14.2198,14.2297,6481.2760561482,0
+PROV.US,D,20220825,000000,14.3089,14.4575,14.2792,14.3287,4470.6464787423,0
+PROV.US,D,20220826,000000,14.2495,14.4079,14.1406,14.1406,5589.5704223715,0
+PROV.US,D,20220829,000000,14.1208,14.2891,14.101,14.1109,23069.222534536,0
+PROV.US,D,20220830,000000,14.1802,14.1802,13.9623,14.1604,2211.591549231,0
+PROV.US,D,20220831,000000,14.1109,14.2099,13.9921,14.0614,5059.394366049,0
+PROV.US,D,20220901,000000,13.9128,14.0515,13.8435,13.8435,7736.5309856889,0
+PROV.US,D,20220902,000000,13.9128,14.1604,13.9128,14.1604,4891.7577463356,0
+PROV.US,D,20220906,000000,13.9425,14.1807,13.9227,13.9623,6081.3718308078,0
+PROV.US,D,20220907,000000,13.9425,14.1406,13.9425,14.1307,1259.2943661603,0
+PROV.US,D,20220908,000000,14.1208,14.2437,13.9128,14.0614,8213.1845068017,0
+PROV.US,D,20220909,000000,14.2059,14.299,13.9623,13.9623,41511.270421319,0
+PROV.US,D,20220912,000000,14.1604,14.2248,13.9524,14.0119,6000.5830984158,0
+PROV.US,D,20220913,000000,14.0713,14.2099,13.9921,14.0119,90492.469011434,0
+PROV.US,D,20220914,000000,13.9524,14.1604,13.8336,13.9821,9440.1633800052,0
+PROV.US,D,20220915,000000,14.0267,14.0911,13.8741,13.9623,8724.1732391811,0
+PROV.US,D,20220916,000000,13.8831,14.2396,13.8831,14.0416,28266.967604806,0
+PROV.US,D,20220919,000000,14.1307,14.3881,13.9128,14.3881,6127.8253519332,0
+PROV.US,D,20220920,000000,14.3188,14.6357,14.2396,14.606,10222.804225053,0
+PROV.US,D,20220921,000000,14.8536,14.8536,14.5169,14.5763,5979.3760561629,0
+PROV.US,D,20220922,000000,14.4872,14.5565,14.2099,14.5565,6004.6225350354,0
+PROV.US,D,20220923,000000,14.4179,14.7644,14.4179,14.6753,6973.0774645845,0
+PROV.US,D,20220926,000000,14.6753,14.908,14.6753,14.908,4172.7380280468,0
+PROV.US,D,20220927,000000,14.9229,15.0318,14.7852,14.8238,7228.5718307742,0
+PROV.US,D,20220928,000000,14.8139,14.8833,14.5664,14.5664,2709.4521125967,0
+PROV.US,D,20220929,000000,14.7644,14.7644,14.1208,14.4575,3896.0366196042,0
+PROV.US,D,20220930,000000,14.2495,14.4168,14.0515,14.0614,4526.1887322618,0
+PROV.US,D,20221003,000000,14.3166,14.3166,14.1505,14.1505,1618.8042253047,0
+PROV.US,D,20221004,000000,14.1208,14.6258,14.1208,14.3782,5418.9042251934,0
+PROV.US,D,20221005,000000,14.5466,14.6555,14.5466,14.6555,1210.8211267251,0
+PROV.US,D,20221006,000000,14.3188,14.507,14.3188,14.4872,4067.7126759372,0
+PROV.US,D,20221007,000000,14.3782,14.3782,14.2297,14.2297,2574.1309858401,0
+PROV.US,D,20221010,000000,14.4729,14.507,14.1109,14.1109,4955.3788730943,0
+PROV.US,D,20221011,000000,14.1604,14.1604,13.9326,13.9326,9983.4676053414,0
+PROV.US,D,20221012,000000,13.9128,14.2,13.9128,14.0614,10449.01267575,0
+PROV.US,D,20221013,000000,14.0911,14.4377,13.9623,14.2099,6601.4492955813,0
+PROV.US,D,20221014,000000,14.1208,14.3485,13.8633,14.0119,15028.723943222,0
+PROV.US,D,20221017,000000,14.1109,14.398,14.101,14.2198,12960.532393987,0
+PROV.US,D,20221018,000000,14.3881,14.3881,13.8534,14.0515,15086.285915051,0
+PROV.US,D,20221019,000000,14.0812,14.1109,13.7049,13.7049,8453.5309856679,0
+PROV.US,D,20221020,000000,13.695,13.971,13.695,13.8534,4093.9690139646,0
+PROV.US,D,20221021,000000,13.7445,13.8633,13.5861,13.6851,11228.623943333,0
+PROV.US,D,20221024,000000,13.8534,13.8831,13.7346,13.7544,6304.5507040407,0
+PROV.US,D,20221025,000000,14.0515,14.1406,13.8633,14.1109,3826.3563379161,0
+PROV.US,D,20221026,000000,13.9227,14.0515,13.695,13.7346,9844.1070419652,0
+PROV.US,D,20221027,000000,13.5762,13.8531,13.5266,13.5662,6030.8788730628,0
+PROV.US,D,20221028,000000,13.6653,13.794,13.5662,13.5662,12077.915492604,0
+PROV.US,D,20221031,000000,13.596,13.7544,13.4177,13.5167,10762.069013769,0
+PROV.US,D,20221101,000000,13.6593,13.7059,13.3682,13.6356,9233.1422532507,0
+PROV.US,D,20221102,000000,13.3979,14.0416,13.3979,14.0416,5438.0915491365,0
+PROV.US,D,20221103,000000,13.7247,13.9673,13.7247,13.9524,5486.5647885717,0
+PROV.US,D,20221104,000000,13.7346,14.002,13.7346,14.002,5318.9281688583,0
+PROV.US,D,20221107,000000,14.0878,14.1108,13.7247,13.893,7864.7830983612,0
+PROV.US,D,20221108,000000,13.7742,14.0316,13.7742,13.8633,3735.4690139751,0
+PROV.US,D,20221109,000000,13.7346,13.9623,13.6356,13.9128,9564.3760560579,0
+PROV.US,D,20221110,000000,13.9227,14.0713,13.7643,13.9722,16167.845069949,0
+PROV.US,D,20221111,000000,13.9227,14.088,13.7148,13.9326,8227.3225349703,0
+PROV.US,D,20221114,000000,14.0808,14.0808,13.7859,13.9524,5987.4549294021,0
+PROV.US,D,20221115,000000,14.1399,14.3485,14.101,14.2,8391.929577219,0
+PROV.US,D,20221116,000000,14.18,14.37,14.0457,14.37,5788,0
+PROV.US,D,20221117,000000,14.12,14.29,14.025,14.025,3680,0
+PROV.US,D,20221118,000000,14.08,14.39,14.08,14.38,4653,0
+PROV.US,D,20221121,000000,14.31,14.42,14.29,14.29,5492,0
+PROV.US,D,20221122,000000,14.0919,14.47,14.0919,14.37,4713,0
+PROV.US,D,20221123,000000,14.0601,14.85,14.0601,14.72,19880,0
+PROV.US,D,20221125,000000,14.71,14.97,14.71,14.74,4639,0
+PROV.US,D,20221128,000000,14.55,14.7,14.51,14.51,5535,0
+PROV.US,D,20221129,000000,14.52,14.55,14.52,14.55,779,0
+PROV.US,D,20221130,000000,14.3601,14.7918,14.3601,14.42,5891,0
+PROV.US,D,20221201,000000,14.46,14.98,14.36,14.36,5722,0
+PROV.US,D,20221202,000000,14.605,14.68,14.43,14.43,5556,0
+PROV.US,D,20221205,000000,14.08,14.45,14.01,14.19,6160,0
+PROV.US,D,20221206,000000,14.25,14.525,14.25,14.4983,3857,0
+PROV.US,D,20221207,000000,14.42,14.6965,14.42,14.575,2985,0
+PROV.US,D,20221208,000000,14.69,14.8233,14.51,14.51,4208,0
+PROV.US,D,20221209,000000,14.65,14.7,14.521,14.68,6173,0
+PROV.US,D,20221212,000000,14.7,14.87,14.7,14.8,4616,0
+PROV.US,D,20221213,000000,14.87,14.8999,13.8,13.89,32106,0
+PROV.US,D,20221214,000000,14.13,14.15,13.83,13.85,5600,0
+PROV.US,D,20221215,000000,13.74,14.15,13.74,13.9,6258,0
+PROV.US,D,20221216,000000,13.75,13.95,13.73,13.79,18618,0
+PROV.US,D,20221219,000000,13.73,13.9482,13.73,13.94,3313,0
+PROV.US,D,20221220,000000,14.06,14.06,13.88,13.88,2742,0
+PROV.US,D,20221221,000000,13.92,14.04,13.92,13.96,3257,0
+PROV.US,D,20221222,000000,13.89,13.9,13.7883,13.7883,1497,0
+PROV.US,D,20221223,000000,13.81,14.02,13.72,13.77,3617,0
+PROV.US,D,20221227,000000,13.8,13.9,13.8,13.89,1428,0
+PROV.US,D,20221228,000000,13.8,13.8,13.62,13.62,1618,0
+PROV.US,D,20221229,000000,13.6982,13.89,13.54,13.75,3795,0
+PROV.US,D,20221230,000000,13.8,13.825,13.291,13.77,48086,0
+PROV.US,D,20230103,000000,13.67,13.97,13.53,13.97,5627,0
+PROV.US,D,20230104,000000,13.85,14.26,13.8101,14,16721,0
+PROV.US,D,20230105,000000,13.72,14.07,13.72,14.07,4055,0
+PROV.US,D,20230106,000000,14,14.215,14,14.14,4281,0
+PROV.US,D,20230109,000000,14.1006,14.34,14.1006,14.33,4243,0
+PROV.US,D,20230110,000000,14.28,14.28,14.26,14.26,863,0
+PROV.US,D,20230111,000000,14.26,14.4,14.26,14.4,2705,0
+PROV.US,D,20230112,000000,14.225,14.49,14.225,14.49,2449,0
+PROV.US,D,20230113,000000,14.18,14.49,14.18,14.49,2257,0
+PROV.US,D,20230117,000000,14.31,14.4,14.31,14.4,891,0
+PROV.US,D,20230118,000000,14.25,14.28,14.22,14.22,1855,0
+PROV.US,D,20230119,000000,14.2,14.2,14.08,14.18,20194,0
+PROV.US,D,20230120,000000,14.272,14.3,13.96,14.2,3366,0
+PROV.US,D,20230123,000000,14.28,14.38,14.2,14.21,4711,0
+PROV.US,D,20230124,000000,14.24,14.26,14.24,14.26,351,0
+PROV.US,D,20230125,000000,14.05,14.25,14.05,14.24,11152,0
+PROV.US,D,20230126,000000,14.15,14.15,14.15,14.15,658,0
+PROV.US,D,20230127,000000,14.225,14.4,14.15,14.4,1925,0
+PROV.US,D,20230130,000000,14.28,14.46,14.2605,14.46,5243,0
+PROV.US,D,20230131,000000,14.47,14.52,14.16,14.21,14807,0
+PROV.US,D,20230201,000000,14.03,14.31,14.03,14.18,6403,0
+PROV.US,D,20230202,000000,14.17,14.44,14.17,14.4248,18934,0
+PROV.US,D,20230203,000000,14.38,14.58,14.16,14.48,10297,0
+PROV.US,D,20230206,000000,14.5,14.69,14.5,14.56,1409,0
+PROV.US,D,20230207,000000,14.6,14.74,14.5644,14.5644,3022,0
+PROV.US,D,20230208,000000,14.53,14.56,14.53,14.56,1527,0
+PROV.US,D,20230209,000000,14.53,14.78,14.53,14.78,1414,0
+PROV.US,D,20230210,000000,14.52,14.8634,14.5,14.5,5013,0
+PROV.US,D,20230213,000000,14.42,14.55,14.3,14.3,4256,0
+PROV.US,D,20230214,000000,14.12,14.37,14.02,14.25,3204,0
+PROV.US,D,20230215,000000,14.28,14.4,14.12,14.17,14223,0
+PROV.US,D,20230216,000000,14.25,14.25,14.05,14.05,27192,0
+PROV.US,D,20230217,000000,14.16,14.29,14.15,14.29,1824,0
+PROV.US,D,20230221,000000,14.0301,14.32,14.0301,14.22,6560,0
+PROV.US,D,20230222,000000,14.11,14.345,14.11,14.16,3582,0
+PROV.US,D,20230223,000000,14.2,14.29,14.195,14.29,5964,0
+PROV.US,D,20230224,000000,14.13,14.13,14.06,14.06,3206,0
+PROV.US,D,20230227,000000,14.15,14.15,14.11,14.11,3015,0
+PROV.US,D,20230228,000000,14.1612,14.32,14.1612,14.25,2206,0
+PROV.US,D,20230301,000000,14.0814,14.12,14.0814,14.12,2393,0
+PROV.US,D,20230303,000000,14.17,14.22,14.08,14.08,26034,0
+PROV.US,D,20230306,000000,14.25,14.26,14.12,14.17,2959,0
+PROV.US,D,20230307,000000,14.21,14.215,14.12,14.18,5679,0
+PROV.US,D,20230308,000000,14.18,14.3,14.12,14.27,5856,0
+PROV.US,D,20230309,000000,14.31,14.31,14.12,14.125,6409,0
+PROV.US,D,20230310,000000,14.12,14.4,13.81,14.17,12011,0
+PROV.US,D,20230313,000000,14.01,14.01,13.5,13.569,16187,0
+PROV.US,D,20230314,000000,14.245,14.245,13.8,13.8,21654,0
+PROV.US,D,20230315,000000,13.89,13.98,13.89,13.94,4031,0
+PROV.US,D,20230316,000000,13.8,14.07,13.58,13.61,11845,0
+PROV.US,D,20230317,000000,13.6,13.72,13.5,13.51,13256,0
+PROV.US,D,20230320,000000,13.85,13.9799,13.385,13.53,7320,0
+PROV.US,D,20230321,000000,13.7,13.76,13.7,13.76,1570,0
+PROV.US,D,20230322,000000,13.7133,13.75,13.4,13.42,5654,0
+PROV.US,D,20230323,000000,13.36,13.44,13.36,13.44,953,0
+PROV.US,D,20230324,000000,13.6883,13.6883,13.55,13.625,2533,0
+PROV.US,D,20230327,000000,13.68,13.68,13.35,13.65,1490,0
+PROV.US,D,20230328,000000,13.57,13.76,13.55,13.55,1458,0
+PROV.US,D,20230329,000000,13.62,13.86,13.411,13.69,4988,0
+PROV.US,D,20230330,000000,13.7,13.9,13.51,13.525,2784,0
+PROV.US,D,20230331,000000,13.73,13.8375,13.63,13.63,4173,0
+PROV.US,D,20230403,000000,13.7,13.7958,13.51,13.51,2120,0
+PROV.US,D,20230404,000000,13.67,13.67,13.53,13.53,2151,0
+PROV.US,D,20230405,000000,13.55,13.55,13.42,13.42,3303,0
+PROV.US,D,20230406,000000,13.5,13.5,13.489,13.49,4041,0
+PROV.US,D,20230410,000000,13.36,13.6,13.36,13.5,2776,0
+PROV.US,D,20230411,000000,13.45,13.45,13.45,13.45,245,0
+PROV.US,D,20230412,000000,13.37,13.65,13.37,13.65,781,0
+PROV.US,D,20230413,000000,13.5,13.65,13.42,13.43,2173,0
+PROV.US,D,20230414,000000,13.43,13.69,13.43,13.57,4438,0
+PROV.US,D,20230417,000000,13.69,13.7,13.39,13.39,4984,0
+PROV.US,D,20230418,000000,13.45,13.6,13.45,13.52,2194,0
+PROV.US,D,20230419,000000,13.5,13.5095,13.5,13.5,2810,0
+PROV.US,D,20230420,000000,13.5356,13.55,13.33,13.36,3343,0
+PROV.US,D,20230421,000000,13.51,13.5765,13.51,13.52,2086,0
+PROV.US,D,20230424,000000,13.41,13.55,13.41,13.55,1554,0
+PROV.US,D,20230426,000000,13.5,13.85,13.5,13.82,13385,0
+PROV.US,D,20230427,000000,13.89,13.89,13.6,13.81,9546,0
+PROV.US,D,20230428,000000,13.7461,13.8,13.7461,13.8,2825,0
+PROV.US,D,20230501,000000,13.58,13.7717,13.35,13.35,6028,0
+PROV.US,D,20230502,000000,13.4194,13.6255,13.11,13.25,9537,0
+PROV.US,D,20230503,000000,13.12,13.2987,13,13,6250,0
+PROV.US,D,20230504,000000,13.0399,13.0399,12.75,12.815,2950,0
+PROV.US,D,20230505,000000,13.01,13.01,12.64,12.89,3771,0
+PROV.US,D,20230508,000000,12.75,12.97,12.62,12.62,8109,0
+PROV.US,D,20230509,000000,12.65,12.771,12.6,12.65,2380,0
+PROV.US,D,20230510,000000,12.5,12.78,12.46,12.66,4009,0
+PROV.US,D,20230511,000000,12.76,12.88,12.64,12.76,3652,0
+PROV.US,D,20230512,000000,12.4392,12.59,12.4392,12.58,3633,0
+PROV.US,D,20230515,000000,12.59,12.59,12.405,12.46,4784,0
+PROV.US,D,20230516,000000,12.52,12.52,12.2828,12.29,3139,0
+PROV.US,D,20230517,000000,12.26,12.4,11.93,11.93,6804,0
+PROV.US,D,20230518,000000,12.03,12.04,11.72,11.72,6348,0
+PROV.US,D,20230519,000000,11.94,12,11.72,11.72,3812,0
+PROV.US,D,20230522,000000,11.66,11.94,11.65,11.75,6343,0
+PROV.US,D,20230523,000000,11.63,11.82,11.61,11.81,1831,0
+PROV.US,D,20230524,000000,11.95,11.95,11.95,11.95,402,0
+PROV.US,D,20230525,000000,11.96,11.99,11.91,11.99,1778,0
+PROV.US,D,20230526,000000,12,12,12,12,648,0
+PROV.US,D,20230601,000000,11.8601,12.0524,11.8601,11.9,2170,0
+PROV.US,D,20230602,000000,11.9,12.1527,11.9,12.11,16269,0
+PROV.US,D,20230605,000000,11.91,12.19,11.91,12.19,4704,0
+PROV.US,D,20230606,000000,12.27,12.3899,11.95,11.95,3569,0
+PROV.US,D,20230607,000000,12.04,12.37,12.04,12.36,1382,0
+PROV.US,D,20230608,000000,12.44,12.59,12.22,12.59,3538,0
+PROV.US,D,20230609,000000,12.4678,12.6899,12.4678,12.51,8696,0
+PROV.US,D,20230612,000000,12.1,12.45,12.1,12.45,2451,0
+PROV.US,D,20230613,000000,12.32,12.45,12.1899,12.36,6432,0
+PROV.US,D,20230614,000000,12.31,12.31,12.11,12.29,1859,0
+PROV.US,D,20230615,000000,12.11,12.3354,12.06,12.29,4670,0
+PROV.US,D,20230616,000000,12.44,12.5318,12.44,12.5,2279,0
+PROV.US,D,20230620,000000,12.4,12.4221,12.4,12.4,906,0
+PROV.US,D,20230621,000000,12.52,12.6,12.01,12.06,9519,0
+PROV.US,D,20230622,000000,12.15,12.2,12.1,12.145,2643,0
+PROV.US,D,20230623,000000,12.1765,12.39,12.17,12.27,10016,0
+PROV.US,D,20230626,000000,12.28,12.42,12.27,12.42,1574,0
+PROV.US,D,20230627,000000,12.45,12.74,12.45,12.74,5068,0
+PROV.US,D,20230628,000000,12.6,12.78,12.5999,12.78,12950,0
+PROV.US,D,20230629,000000,12.854,13.21,12.76,12.88,4911,0
+PROV.US,D,20230630,000000,13.15,13.15,12.75,12.75,4519,0
+PROV.US,D,20230705,000000,12.75,13.04,12.75,12.9,2267,0
+PROV.US,D,20230706,000000,12.87,12.93,12.7,12.7,2789,0
+PROV.US,D,20230707,000000,12.6132,12.93,12.6132,12.93,2246,0
+PROV.US,D,20230710,000000,12.2571,12.88,12.2571,12.83,6665,0
+PROV.US,D,20230711,000000,12.83,13.2,12.67,12.85,6451,0
+PROV.US,D,20230712,000000,12.85,13.311,12.85,13.25,18349,0
+PROV.US,D,20230713,000000,13.225,13.41,13.17,13.355,3140,0
+PROV.US,D,20230714,000000,13.2237,13.77,13.2237,13.71,18186,0
+PROV.US,D,20230717,000000,13.7088,13.75,13.7088,13.75,882,0
+PROV.US,D,20230718,000000,13.53,14.315,13.53,13.96,10554,0
+PROV.US,D,20230719,000000,13.94,13.9466,13.9,13.9,4275,0
+PROV.US,D,20230721,000000,13.93,14.0207,13.65,13.95,4828,0
+PROV.US,D,20230724,000000,14.185,14.185,14.09,14.17,4227,0
+PROV.US,D,20230725,000000,14.15,14.16,13.99,13.99,4023,0
+PROV.US,D,20230726,000000,13.53,14.6,13.4,14.39,13732,0
+PROV.US,D,20230727,000000,14.09,14.71,14.09,14.5,7779,0
+PROV.US,D,20230728,000000,14.61,14.62,14.17,14.31,6651,0
+PROV.US,D,20230731,000000,14.19,14.98,14.19,14.27,2171,0
+PROV.US,D,20230801,000000,13.8723,14.25,13.8723,14.25,3535,0
+PROV.US,D,20230802,000000,14.24,14.39,14.13,14.19,4245,0
+PROV.US,D,20230803,000000,14.12,14.12,14.12,14.12,938,0
+PROV.US,D,20230804,000000,14.155,14.25,14.155,14.25,7158,0
+PROV.US,D,20230807,000000,14.2038,14.3,14,14.06,5696,0
+PROV.US,D,20230808,000000,13.87,14.065,13.84,14.03,2000,0
+PROV.US,D,20230809,000000,13.81,14.13,13.81,14.13,826,0
+PROV.US,D,20230810,000000,13.95,14.01,13.95,14.01,965,0
+PROV.US,D,20230811,000000,14.0373,14.0373,14.01,14.01,1220,0
+PROV.US,D,20230814,000000,13.935,13.95,13.935,13.95,797,0
+PROV.US,D,20230815,000000,13.9,14.031,13.66,13.79,3777,0
+PROV.US,D,20230816,000000,13.72,14.0105,13.72,13.98,2263,0
+PROV.US,D,20230818,000000,13.81,13.9,13.81,13.88,1885,0
+PROV.US,D,20230821,000000,13.89,14.05,13.89,13.93,1277,0
+PROV.US,D,20230822,000000,13.855,13.855,13.85,13.85,2323,0
+PROV.US,D,20230823,000000,13.58,13.745,13.26,13.745,13804,0
+PROV.US,D,20230824,000000,13.64,13.64,13.53,13.545,2227,0
+PROV.US,D,20230825,000000,13.36,13.466,13.36,13.466,476,0
+PROV.US,D,20230828,000000,13.4,13.5462,13.35,13.5462,2899,0
+PROV.US,D,20230829,000000,13.51,13.51,13.51,13.51,804,0
+PROV.US,D,20230830,000000,13.31,13.31,13.3,13.3,575,0
+PROV.US,D,20230831,000000,13.3,13.53,13.11,13.15,6341,0
+PROV.US,D,20230901,000000,13.2,13.43,13.01,13.11,2067,0
+PROV.US,D,20230905,000000,13.175,13.22,12.74,12.74,5215,0
+PROV.US,D,20230906,000000,12.98,13.0958,12.65,12.81,8419,0
+PROV.US,D,20230907,000000,13.0667,13.1199,12.77,13,3443,0
+PROV.US,D,20230908,000000,12.99,13.1799,12.6749,12.71,7652,0
+PROV.US,D,20230911,000000,12.8153,12.8153,12.8153,12.8153,1094,0
+PROV.US,D,20230912,000000,12.82,12.99,12.75,12.75,4763,0
+PROV.US,D,20230913,000000,12.56,12.72,12.56,12.65,7110,0
+PROV.US,D,20230914,000000,12.62,12.88,12.62,12.85,770,0
+PROV.US,D,20230915,000000,12.7,12.855,12.5,12.5,13768,0
+PROV.US,D,20230918,000000,12.64,12.64,12.415,12.62,1188,0
+PROV.US,D,20230919,000000,12.63,12.79,12.63,12.79,3511,0
+PROV.US,D,20230920,000000,12.83,12.8702,12.79,12.81,877,0
+PROV.US,D,20230921,000000,12.91,12.91,12.7,12.83,683,0
+PROV.US,D,20230922,000000,12.89,13.04,12.86,12.86,757,0
+PROV.US,D,20230925,000000,12.75,12.99,12.75,12.8,2623,0
+PROV.US,D,20230926,000000,12.94,12.94,12.94,12.94,483,0
+PROV.US,D,20230927,000000,12.92,12.92,12.92,12.92,1366,0
+PROV.US,D,20230928,000000,12.78,12.9051,12.78,12.86,934,0
+PROV.US,D,20230929,000000,13.53,13.53,12.77,13.09,3215,0
+PROV.US,D,20231002,000000,13.05,13.275,12.82,13.04,1534,0
+PROV.US,D,20231003,000000,13.19,13.19,12.9129,13.01,21420,0
+PROV.US,D,20231004,000000,12.95,13.06,12.76,12.91,7939,0
+PROV.US,D,20231005,000000,12.86,12.91,12.8,12.8,7132,0
+PROV.US,D,20231009,000000,12.8,12.8,12.01,12.11,32468,0
+PROV.US,D,20231010,000000,12.4,12.72,12.15,12.55,33236,0
+PROV.US,D,20231011,000000,12.42,12.55,12.42,12.55,1028,0
+PROV.US,D,20231012,000000,12.46,12.6,12.46,12.6,1091,0
+PROV.US,D,20231013,000000,12.47,12.58,12.47,12.58,1118,0
+PROV.US,D,20231016,000000,12.79,12.89,12.52,12.52,6766,0
+PROV.US,D,20231017,000000,12.81,12.85,12.32,12.32,5627,0
+PROV.US,D,20231018,000000,12.15,12.535,12.15,12.31,3287,0
+PROV.US,D,20231019,000000,12.36,12.38,12.36,12.36,1466,0
+PROV.US,D,20231020,000000,12.35,12.5,12.35,12.5,358,0
+PROV.US,D,20231023,000000,12.35,12.52,12.3,12.3,1768,0
+PROV.US,D,20231024,000000,12.25,12.31,12.2,12.31,1755,0
+PROV.US,D,20231025,000000,12.3,12.87,12.3,12.87,3609,0
+PROV.US,D,20231026,000000,12.5,12.6,12.36,12.36,4465,0
+PROV.US,D,20231027,000000,12.25,12.26,12.25,12.2501,6424,0
+PROV.US,D,20231030,000000,12.11,12.225,11.76,12,8161,0
+PROV.US,D,20231031,000000,12,12,11.95,11.95,7875,0
+PROV.US,D,20231101,000000,11.95,12.05,11.95,11.95,51116,0
+PROV.US,D,20231102,000000,11.88,11.91,11.25,11.25,27841,0
+PROV.US,D,20231103,000000,11.31,11.31,10.16,11.2,15851,0
+PROV.US,D,20231106,000000,11,11.15,11,11.06,3183,0
+PROV.US,D,20231107,000000,10.93,11.2968,10.91,10.91,3977,0
+PROV.US,D,20231108,000000,11,11.2,11,11.05,2689,0
+PROV.US,D,20231109,000000,10.77,11.15,10.77,11.15,2838,0
+PROV.US,D,20231110,000000,11,11.22,11,11.22,638,0
+PROV.US,D,20231113,000000,11.24,11.24,11.03,11.17,4559,0
+PROV.US,D,20231114,000000,11.12,11.5799,11.12,11.31,9554,0
+PROV.US,D,20231115,000000,10.76,11.49,10.76,11.42,19599,0
+PROV.US,D,20231116,000000,11.2428,11.4,11.03,11.21,2831,0
+PROV.US,D,20231117,000000,11.42,11.49,11.25,11.49,1406,0
+PROV.US,D,20231120,000000,11.26,11.5587,11.22,11.5,3577,0
+PROV.US,D,20231121,000000,11.15,11.2,11.15,11.2,1114,0
+PROV.US,D,20231122,000000,11.2,11.46,11.2,11.45,9578,0
+PROV.US,D,20231124,000000,11.28,11.29,11.28,11.29,591,0
+PROV.US,D,20231127,000000,11.21,11.54,11.2,11.2,2299,0
+PROV.US,D,20231128,000000,11.0999,11.16,11.0999,11.15,1697,0
+PROV.US,D,20231129,000000,11.3,11.35,11.215,11.35,3282,0
+PROV.US,D,20231130,000000,11.15,11.58,11.15,11.45,11520,0
+PROV.US,D,20231201,000000,11.42,11.56,11.4,11.56,13477,0
+PROV.US,D,20231204,000000,11.5001,11.555,11.097,11.4,5177,0
+PROV.US,D,20231205,000000,11.98,11.98,11.3,11.3,4050,0
+PROV.US,D,20231206,000000,11.32,11.495,11.26,11.26,12313,0
+PROV.US,D,20231207,000000,11.39,11.63,11.39,11.6,7319,0
+PROV.US,D,20231208,000000,11.41,11.85,11.4,11.85,13562,0
+PROV.US,D,20231211,000000,11.775,11.89,11.5,11.75,12611,0
+PROV.US,D,20231212,000000,11.51,11.87,11.3,11.3,7245,0
+PROV.US,D,20231213,000000,11.32,11.68,11.3,11.64,16841,0
+PROV.US,D,20231214,000000,11.95,12.305,11.75,12.09,10998,0
+PROV.US,D,20231215,000000,12,12.17,12,12,11809,0
+PROV.US,D,20231218,000000,12.14,12.14,12,12,5222,0
+PROV.US,D,20231219,000000,12,12.056,11.9907,12,23909,0
+PROV.US,D,20231220,000000,11.82,12.23,11.82,12.07,7362,0
+PROV.US,D,20231221,000000,12.01,12.22,12.01,12.1,5266,0
+PROV.US,D,20231222,000000,12.2,13,12.2,12.89,47455,0
+PROV.US,D,20231226,000000,12.82,13,12.42,12.57,19078,0
+PROV.US,D,20231227,000000,12.51,13,12.51,12.99,6891,0
+PROV.US,D,20231228,000000,12.77,12.795,12.61,12.67,4969,0
+PROV.US,D,20231229,000000,13,13,12.61,12.61,7379,0
+PROV.US,D,20240102,000000,12.76,12.8122,12.76,12.8092,1562,0
+PROV.US,D,20240103,000000,12.795,12.92,12.6001,12.85,7170,0
+PROV.US,D,20240104,000000,12.96,13,12.8014,13,9875,0
+PROV.US,D,20240105,000000,12.99,12.99,12.74,12.76,10247,0
+PROV.US,D,20240108,000000,12.81,12.9099,12.81,12.88,3969,0
+PROV.US,D,20240109,000000,12.65,12.81,12.65,12.77,2763,0
+PROV.US,D,20240110,000000,12.875,12.99,12.765,12.91,5044,0
+PROV.US,D,20240111,000000,12.93,13.4,12.85,13.2,22592,0
+PROV.US,D,20240112,000000,13.41,13.41,13.12,13.25,6147,0
+PROV.US,D,20240116,000000,13.25,13.45,13.15,13.24,5374,0
+PROV.US,D,20240117,000000,13.08,13.55,13.08,13.52,6491,0
+PROV.US,D,20240118,000000,13.32,13.4512,13.15,13.27,4403,0
+PROV.US,D,20240119,000000,13.4059,13.75,13.4,13.75,4039,0
+PROV.US,D,20240122,000000,13.73,14,13.73,13.95,3449,0
+PROV.US,D,20240123,000000,14.14,14.14,13.72,13.72,16124,0
+PROV.US,D,20240124,000000,14.068,14.08,13.845,13.87,3935,0
+PROV.US,D,20240125,000000,14.1953,14.5,13.99,14.5,9730,0
+PROV.US,D,20240126,000000,14.5,14.785,14.26,14.785,4664,0
+PROV.US,D,20240129,000000,15,15.27,15,15.1001,18048,0
+PROV.US,D,20240130,000000,15.1688,15.4,15.16,15.16,4694,0
+PROV.US,D,20240131,000000,15.1,15.28,15.1,15.1,3332,0
+PROV.US,D,20240201,000000,15.28,15.28,15.1,15.1,664,0
+PROV.US,D,20240202,000000,15.2028,15.2028,15.1,15.15,3946,0
+PROV.US,D,20240205,000000,15.15,15.16,15,15.15,5694,0
+PROV.US,D,20240206,000000,15,15.0285,14.25,14.25,22418,0
+PROV.US,D,20240207,000000,14.5,14.5,14,14.26,10928,0
+PROV.US,D,20240208,000000,14.22,14.298,14.22,14.295,3279,0
+PROV.US,D,20240209,000000,14.49,14.76,14.26,14.49,1137,0
+PROV.US,D,20240212,000000,14.59,14.89,14.48,14.52,5086,0
+PROV.US,D,20240213,000000,14.25,14.59,14.25,14.59,3552,0
+PROV.US,D,20240214,000000,14.43,14.585,14.25,14.58,9145,0
+PROV.US,D,20240215,000000,14.6224,14.89,14.3,14.43,8230,0
+PROV.US,D,20240216,000000,14.33,14.33,14.33,14.33,670,0
+PROV.US,D,20240220,000000,14.11,14.32,14.11,14.15,4933,0
+PROV.US,D,20240221,000000,14.19,14.25,14.11,14.21,7791,0
+PROV.US,D,20240222,000000,14.12,14.32,14,14.28,6731,0
+PROV.US,D,20240223,000000,14.1,14.1,14.1,14.1,783,0
+PROV.US,D,20240226,000000,14,14.1,14,14.1,722,0
+PROV.US,D,20240227,000000,14.02,14.14,14.02,14.14,540,0
+PROV.US,D,20240228,000000,14.24,14.3167,14.24,14.25,2333,0
+PROV.US,D,20240229,000000,14.04,14.18,14.03,14.18,2000,0
+PROV.US,D,20240301,000000,14,14.2,14,14.13,2037,0
+PROV.US,D,20240304,000000,14.1,14.1249,14.1,14.1,4731,0
+PROV.US,D,20240305,000000,14.18,14.19,14.09,14.09,3221,0
+PROV.US,D,20240306,000000,14.18,14.2,14.1,14.2,3980,0
+PROV.US,D,20240307,000000,14.32,14.32,14,14.07,3578,0
+PROV.US,D,20240308,000000,14.01,14.06,14,14.05,5818,0
+PROV.US,D,20240311,000000,14,14,14,14,1589,0
+PROV.US,D,20240312,000000,14,14.0231,13.97,13.97,11569,0
+PROV.US,D,20240313,000000,13.86,13.9645,13.86,13.95,1342,0
+PROV.US,D,20240314,000000,13.97,13.97,13.75,13.77,3706,0
+PROV.US,D,20240315,000000,13.66,14.08,13.66,14.08,14915,0
+PROV.US,D,20240318,000000,13.82,14.075,13.7694,13.94,6962,0
+PROV.US,D,20240319,000000,13.95,14.08,13.95,14,4098,0
+PROV.US,D,20240320,000000,13.666,14.2,13.5828,14.2,3584,0
+PROV.US,D,20240321,000000,13.759,13.91,13.759,13.91,1825,0
+PROV.US,D,20240322,000000,13.61,13.79,13.61,13.79,633,0
+PROV.US,D,20240325,000000,13.61,13.8,13.45,13.67,5073,0
+PROV.US,D,20240326,000000,13.55,13.6,13.41,13.56,7082,0
+PROV.US,D,20240327,000000,13.85,13.85,13.44,13.5,7461,0
+PROV.US,D,20240328,000000,13.55,13.55,13.28,13.38,3735,0
+PROV.US,D,20240401,000000,13.775,13.79,13.61,13.61,4373,0
+PROV.US,D,20240402,000000,13.66,13.73,13.66,13.73,1244,0
+PROV.US,D,20240403,000000,13.46,13.7,13.46,13.69,3521,0
+PROV.US,D,20240404,000000,13.81,13.81,13.35,13.69,11085,0
+PROV.US,D,20240405,000000,13.56,14.19,13.3155,13.85,4339,0
+PROV.US,D,20240408,000000,13.55,13.76,13.55,13.56,3556,0
+PROV.US,D,20240409,000000,13.56,13.88,13.56,13.57,1720,0
+PROV.US,D,20240410,000000,13.3655,13.55,13.26,13.55,7730,0
+PROV.US,D,20240411,000000,13.3315,13.55,13.3315,13.55,1898,0
+PROV.US,D,20240412,000000,13.41,13.49,13.27,13.49,3004,0
+PROV.US,D,20240415,000000,13.475,13.475,13.45,13.45,1056,0
+PROV.US,D,20240416,000000,13.39,13.39,13.39,13.39,547,0
+PROV.US,D,20240417,000000,13.23,13.54,13.23,13.36,3011,0
+PROV.US,D,20240418,000000,13.37,13.44,13.37,13.44,1922,0
+PROV.US,D,20240419,000000,13.29,13.39,13.29,13.39,1854,0
+PROV.US,D,20240422,000000,13.26,13.26,13.05,13.05,2996,0
+PROV.US,D,20240423,000000,13.45,13.45,12.94,12.99,5377,0
+PROV.US,D,20240424,000000,12.9,13.01,12.9,13,5820,0
+PROV.US,D,20240425,000000,13,13,12.93,12.93,1098,0
+PROV.US,D,20240426,000000,12.86,13.45,12.7965,12.9,11388,0
+PROV.US,D,20240429,000000,13.0101,13.0101,12.36,12.38,17856,0
+PROV.US,D,20240430,000000,12.64,12.99,12.64,12.94,2392,0
+PROV.US,D,20240501,000000,12.4402,13,12.4402,12.56,4158,0
+PROV.US,D,20240502,000000,12.5392,13,12.5392,12.85,3001,0
+PROV.US,D,20240503,000000,12.95,13.02,12.72,12.85,4244,0
+PROV.US,D,20240506,000000,12.835,12.85,12.51,12.55,7101,0
+PROV.US,D,20240507,000000,12.62,12.65,12.5,12.5,4032,0
+PROV.US,D,20240508,000000,12.64,12.64,12.64,12.64,317,0
+PROV.US,D,20240509,000000,12.7081,12.97,12.7081,12.97,4061,0
+PROV.US,D,20240510,000000,12.7826,12.7826,12.78,12.78,3678,0
+PROV.US,D,20240513,000000,12.69,12.69,12.69,12.69,574,0
+PROV.US,D,20240514,000000,12.71,12.71,12.305,12.5,7172,0
+PROV.US,D,20240515,000000,12.01,12.73,12.01,12.5,10693,0
+PROV.US,D,20240516,000000,12.37,12.56,12.37,12.55,15510,0
+PROV.US,D,20240517,000000,12.52,12.5816,12.33,12.54,3328,0
+PROV.US,D,20240520,000000,12.54,12.6779,12.54,12.59,3046,0
+PROV.US,D,20240521,000000,12.9,12.9,12.52,12.52,1897,0
+PROV.US,D,20240522,000000,12.35,12.6594,12.35,12.6,8986,0
+PROV.US,D,20240523,000000,12.52,12.9,12.4433,12.58,4215,0
+PROV.US,D,20240524,000000,12.49,12.8699,12.49,12.74,576,0
+PROV.US,D,20240530,000000,12.71,12.71,12.71,12.71,711,0
+PROV.US,D,20240604,000000,12.57,12.65,12.55,12.575,8246,0
+PROV.US,D,20240605,000000,12.45,12.65,12.43,12.65,4542,0
+PROV.US,D,20240606,000000,12.65,12.8999,12.65,12.8,10428,0
+PROV.US,D,20240610,000000,12.55,12.61,12.55,12.61,1046,0
+PROV.US,D,20240611,000000,12.6,12.75,12.55,12.75,5120,0
+PROV.US,D,20240612,000000,12.51,12.77,12.51,12.51,6190,0
+PROV.US,D,20240613,000000,12.51,12.51,12.51,12.51,327,0
+PROV.US,D,20240614,000000,12.46,12.46,12.46,12.46,1030,0
+PROV.US,D,20240617,000000,12.6,12.6,12.6,12.6,639,0
+PROV.US,D,20240618,000000,12.36,12.4677,12.36,12.36,2605,0
+PROV.US,D,20240620,000000,12.29,12.49,12.29,12.49,608,0
+PROV.US,D,20240621,000000,12.42,12.65,12.42,12.65,7786,0
+PROV.US,D,20240624,000000,12.25,12.4,12.1,12.4,13649,0
+PROV.US,D,20240625,000000,12.25,12.445,12.2,12.2,2169,0
+PROV.US,D,20240626,000000,12.2,12.22,12.2,12.22,1506,0
+PROV.US,D,20240627,000000,12.53,12.54,12.53,12.54,1215,0
+PROV.US,D,20240701,000000,12.3,12.3,12.2869,12.2869,435,0
+PROV.US,D,20240702,000000,12.21,12.25,12.18,12.2,5078,0
+PROV.US,D,20240705,000000,12.2,12.4899,12.2,12.33,1411,0
+PROV.US,D,20240708,000000,12.28,12.28,12.28,12.28,748,0
+PROV.US,D,20240709,000000,12.3893,12.44,12.05,12.16,17570,0
+PROV.US,D,20240710,000000,12.1,12.25,12.01,12.25,4992,0
+PROV.US,D,20240711,000000,12.29,12.29,12.25,12.26,7521,0
+PROV.US,D,20240712,000000,12.17,12.51,12.15,12.51,7234,0
+PROV.US,D,20240715,000000,12.62,13,12.53,12.53,37024,0
+PROV.US,D,20240716,000000,12.9887,12.9887,12.58,12.73,7545,0
+PROV.US,D,20240717,000000,12.7,12.8072,12.5,12.78,10658,0
+PROV.US,D,20240718,000000,12.41,12.7,12.41,12.59,7509,0
+PROV.US,D,20240719,000000,12.585,12.9,12.512,12.82,11406,0
+PROV.US,D,20240722,000000,12.87,13.34,12.81,13.34,7796,0
+PROV.US,D,20240723,000000,12.96,13.99,12.96,13.6,6537,0
+PROV.US,D,20240724,000000,13.475,13.61,13.02,13.29,3895,0
+PROV.US,D,20240725,000000,13.4,13.5247,13.01,13.32,5308,0
+PROV.US,D,20240726,000000,13.02,13.9999,13.02,13.05,7464,0
+PROV.US,D,20240729,000000,13.11,13.7,12.95,13.6,11594,0
+PROV.US,D,20240730,000000,13.87,13.87,12.72,12.72,28643,0
+PROV.US,D,20240731,000000,12.81,13.7,12.81,13.3,10335,0
+PROV.US,D,20240801,000000,13,13.1,13,13.01,3461,0
+PROV.US,D,20240802,000000,13.1,13.25,13.01,13.15,3882,0
+PROV.US,D,20240805,000000,13.19,13.92,13.08,13.15,3865,0
+PROV.US,D,20240806,000000,13.45,13.45,13.25,13.25,1062,0
+PROV.US,D,20240807,000000,13.25,13.25,13.02,13.13,1331,0
+PROV.US,D,20240808,000000,13.08,13.25,13.02,13.25,1180,0
+PROV.US,D,20240809,000000,13.45,13.45,13.11,13.21,909,0
+PROV.US,D,20240812,000000,13.12,13.24,13.12,13.24,1735,0
+PROV.US,D,20240813,000000,13.2,13.39,13.2,13.26,1700,0
+PROV.US,D,20240814,000000,13.28,13.29,13.14,13.25,974,0
+PROV.US,D,20240815,000000,13.05,13.5,13.05,13.23,13932,0
+PROV.US,D,20240816,000000,13.2,13.49,13.1,13.24,18000,0
+PROV.US,D,20240819,000000,13.04,13.5952,13.04,13.24,12030,0
+PROV.US,D,20240820,000000,13.15,13.46,13.11,13.24,18642,0
+PROV.US,D,20240821,000000,13.16,13.44,12.91,13.1,26324,0
+PROV.US,D,20240822,000000,13.08,13.3,13.08,13.3,2458,0
+PROV.US,D,20240823,000000,13.3,13.98,13.12,13.79,3512,0
+PROV.US,D,20240826,000000,13.61,13.66,13.3,13.5,6496,0
+PROV.US,D,20240827,000000,13.35,13.65,13.35,13.65,22372,0
+PROV.US,D,20240828,000000,13.51,14.17,13.51,14.16,29358,0
+PROV.US,D,20240829,000000,14.2,14.25,14.15,14.24,8560,0
+PROV.US,D,20240830,000000,13.6767,14.49,13.53,14.36,16224,0
+PROV.US,D,20240903,000000,14.2044,14.35,14.11,14.28,8787,0
+PROV.US,D,20240904,000000,14.11,14.25,13.8235,14.05,29332,0
+PROV.US,D,20240905,000000,14.05,14.25,14.01,14.0123,4187,0
+PROV.US,D,20240906,000000,13.96,14.24,13.96,14.19,9137,0
+PROV.US,D,20240909,000000,14.06,14.47,14.06,14.19,9502,0
+PROV.US,D,20240910,000000,14.5,14.5,14.12,14.19,18826,0
+PROV.US,D,20240911,000000,14.07,14.17,14,14.16,6468,0
+PROV.US,D,20240912,000000,14.12,14.35,14.12,14.15,51883,0
+PROV.US,D,20240913,000000,14.4,14.665,14.4,14.665,3791,0
+PROV.US,D,20240916,000000,14.385,14.69,14.385,14.69,3663,0
+PROV.US,D,20240917,000000,14.46,14.98,14.46,14.65,13036,0
+PROV.US,D,20240918,000000,14.88,14.9,14.55,14.61,25049,0
+PROV.US,D,20240919,000000,14.76,14.91,14.59,14.75,10885,0
+PROV.US,D,20240920,000000,14.55,14.6055,14.11,14.26,61900,0
+PROV.US,D,20240923,000000,14.09,14.4,14.09,14.4,2084,0
+PROV.US,D,20240924,000000,14.47,14.47,14.37,14.38,4913,0
+PROV.US,D,20240925,000000,14.16,14.39,13.99,14.14,8730,0
+PROV.US,D,20240926,000000,14.14,14.38,14.14,14.38,3779,0
+PROV.US,D,20240927,000000,14.33,14.39,14.31,14.39,985,0
+PROV.US,D,20240930,000000,14.4,14.58,14.35,14.35,12628,0
+PROV.US,D,20241002,000000,14.27,14.31,14.27,14.3,1481,0
+PROV.US,D,20241003,000000,14.4313,14.4313,14.27,14.35,3496,0
+PROV.US,D,20241004,000000,14.3,14.56,14.3,14.56,1199,0
+PROV.US,D,20241007,000000,14.3997,14.51,14.3997,14.51,1063,0
+PROV.US,D,20241008,000000,14.525,14.525,14.51,14.51,782,0
+PROV.US,D,20241009,000000,14.48,14.5007,14.27,14.47,8276,0
+PROV.US,D,20241010,000000,14.3,14.55,14.3,14.5,2578,0
+PROV.US,D,20241011,000000,14.3312,14.69,14.3312,14.56,3594,0
+PROV.US,D,20241014,000000,14.41,14.55,14.41,14.55,650,0
+PROV.US,D,20241015,000000,14.35,14.496958,14.27,14.3,9293,0
+PROV.US,D,20241016,000000,14.21,14.9,14.21,14.9,44265,0
+PROV.US,D,20241017,000000,14.82,15.47,14.74,15.17,10375,0
+PROV.US,D,20241018,000000,15.3,15.4,14.895,15.34,1775,0
+PROV.US,D,20241021,000000,15.005,15.005,14.55,14.64,4255,0
+PROV.US,D,20241022,000000,14.57,15.4,14.53,15.11,12879,0
+PROV.US,D,20241023,000000,15.06,15.55,15.06,15.55,11410,0
+PROV.US,D,20241024,000000,15.31,15.63,15.31,15.6,8405,0
+PROV.US,D,20241025,000000,15.6,15.6,15.5,15.5,1594,0
+PROV.US,D,20241028,000000,15.6,15.7,15.51,15.51,7830,0
+PROV.US,D,20241029,000000,15.4794,15.5172,15.45,15.46,2218,0
+PROV.US,D,20241030,000000,15.46,15.85,15.46,15.85,6690,0
+PROV.US,D,20241031,000000,15.91,15.91,15.5434,15.565,10057,0
+PROV.US,D,20241101,000000,15.595,15.595,15.45,15.45,1511,0
+PROV.US,D,20241104,000000,15.5,15.5,15.32,15.43,10260,0
+PROV.US,D,20241105,000000,15.43,16,15.35,15.35,5319,0
+PROV.US,D,20241106,000000,15.5,15.9,15.2001,15.75,22246,0
+PROV.US,D,20241107,000000,15.5,15.8,15.5,15.56,7596,0
+PROV.US,D,20241108,000000,15.9315,15.9315,15.75,15.81,1602,0
+PROV.US,D,20241111,000000,15.81,15.95,15.65,15.71,7901,0
+PROV.US,D,20241112,000000,15.58,15.9324,15.58,15.8,12563,0
+PROV.US,D,20241113,000000,16.24,16.24,15.82,15.89,10654,0
+PROV.US,D,20241114,000000,15.57,15.85,15.57,15.85,3003,0
+PROV.US,D,20241115,000000,15.68,15.9,15.68,15.9,801,0
+PROV.US,D,20241118,000000,15.65,15.86,15.65,15.65,18689,0
+PROV.US,D,20241119,000000,15.56,15.77,15.56,15.77,3638,0
+PROV.US,D,20241120,000000,15.68,15.84,15.62,15.78,8429,0
+PROV.US,D,20241121,000000,15.9,15.9,15.68,15.86,1826,0
+PROV.US,D,20241122,000000,15.85,15.9,15.5538,15.72,10787,0
+PROV.US,D,20241125,000000,15.9,16.24,15.89,15.9,17219,0
+PROV.US,D,20241126,000000,15.9,16.02,15.9,16.02,1782,0
+PROV.US,D,20241127,000000,16.1,16.14,15.95,15.95,1863,0
+PROV.US,D,20241129,000000,16.21,16.23,16.09,16.22,3497,0
+PROV.US,D,20241202,000000,16.04,16.45,16.01,16.39,26502,0
+PROV.US,D,20241203,000000,16.35,16.35,16.35,16.35,1020,0
+PROV.US,D,20241204,000000,16.45,16.45,16.145,16.26,10512,0
+PROV.US,D,20241205,000000,16.3409,16.45,16.065,16.21,9600,0
+PROV.US,D,20241206,000000,16.36,16.38,16.1,16.12,3807,0
+PROV.US,D,20241209,000000,16.06,16.34,16,16.23,8533,0
+PROV.US,D,20241210,000000,16.03,16.11,15.9125,16,10909,0
+PROV.US,D,20241211,000000,15.98,16.18,15.97,15.97,3065,0
+PROV.US,D,20241212,000000,15.93,16.39,15.93,16.38,9088,0
+PROV.US,D,20241213,000000,16.21,16.34,16.16,16.31,13212,0
+PROV.US,D,20241216,000000,16.34,16.5,16.34,16.48,2769,0
+PROV.US,D,20241217,000000,16.35,16.51,16.35,16.5,5191,0
+PROV.US,D,20241218,000000,16.37,16.7,16.31,16.31,36284,0
+PROV.US,D,20241219,000000,16.65,16.65,16.33,16.41,4193,0
+PROV.US,D,20241220,000000,16.4,16.5,16.2983,16.44,5999,0
+PROV.US,D,20241223,000000,16.32,16.32,16.32,16.32,1104,0
+PROV.US,D,20241224,000000,16.25,16.37,16.2,16.2,3580,0
+PROV.US,D,20241226,000000,16.26,16.26,16.01,16.13,5602,0
+PROV.US,D,20241227,000000,16.01,16.01,15.7,15.91,4763,0
+PROV.US,D,20241230,000000,15.76,16.0557,15.32,15.81,12090,0
+PROV.US,D,20241231,000000,15.82,16.1,15.31,15.91,4306,0
+PROV.US,D,20250102,000000,16.19,16.19,15.85,16.02,5405,0
+PROV.US,D,20250103,000000,16.07,16.12,15.99,16,4804,0
+PROV.US,D,20250106,000000,15.96,16.18,15.85,16.15,3312,0
+PROV.US,D,20250107,000000,16.02,16.05,15.76,15.8,5208,0
+PROV.US,D,20250108,000000,15.72,15.87,15.72,15.84,2760,0
+PROV.US,D,20250110,000000,15.76,15.9874,15.01,15.01,14880,0
+PROV.US,D,20250113,000000,15.305,15.305,14.89,14.89,11180,0
+PROV.US,D,20250114,000000,14.9,14.97,14.9,14.97,1073,0
+PROV.US,D,20250115,000000,15.49,15.49,14.82,14.85,14671,0
+PROV.US,D,20250116,000000,14.85,15.05,14.655,14.7,27112,0
+PROV.US,D,20250117,000000,14.72,15.01,14.72,14.87,4509,0
+PROV.US,D,20250121,000000,15.2,15.35,15.06,15.1,11305,0
+PROV.US,D,20250122,000000,14.93,15.5495,14.93,15.27,3162,0
+PROV.US,D,20250123,000000,15.37,15.75,15.37,15.73,9996,0
+PROV.US,D,20250124,000000,15.79,16.1615,15.79,15.8,7205,0
+PROV.US,D,20250127,000000,15.31,16.25,15.31,15.88,3818,0
+PROV.US,D,20250128,000000,15.75,15.99,15.35,15.99,5671,0
+PROV.US,D,20250129,000000,15,16.29,15,16.18,3507,0
+PROV.US,D,20250130,000000,16.1,16.17,15.85,15.85,5439,0
+PROV.US,D,20250131,000000,16.14,16.165,15.85,16.04,3922,0
+PROV.US,D,20250203,000000,15.89,16.12,15.83,15.83,6004,0
+PROV.US,D,20250204,000000,15.8,15.8,15.8,15.8,1962,0
+PROV.US,D,20250205,000000,15.98,15.98,15.81,15.95,14193,0
+PROV.US,D,20250206,000000,15.91,15.96,15.84,15.93,2528,0
+PROV.US,D,20250207,000000,15.53,15.99,15.53,15.9,2169,0
+PROV.US,D,20250210,000000,15.81,16.355,15.81,15.91,2666,0
+PROV.US,D,20250211,000000,16.18,16.19,16.01,16.01,3187,0
+PROV.US,D,20250212,000000,15.96,16.21,15.95,15.95,2561,0
+PROV.US,D,20250213,000000,15.76,15.855,15.51,15.78,12244,0
+PROV.US,D,20250214,000000,15.79,15.79,15.6,15.69,3172,0
+PROV.US,D,20250218,000000,15.805,15.85,15.45,15.52,2782,0
+PROV.US,D,20250219,000000,15.56,15.73,15.41,15.73,3349,0
+PROV.US,D,20250220,000000,15.51,15.51,15.51,15.51,852,0
+PROV.US,D,20250221,000000,15.71,15.74,15.59,15.59,2368,0
+PROV.US,D,20250224,000000,15.59,15.65,15.55,15.645,2021,0
+PROV.US,D,20250225,000000,15.5101,15.85,15.5101,15.75,2822,0
+PROV.US,D,20250226,000000,15.7,15.9,15.12,15.5,13478,0
+PROV.US,D,20250227,000000,15.36,15.36,15.11,15.35,3816,0
+PROV.US,D,20250228,000000,15.25,15.49,15.25,15.3,1807,0
+PROV.US,D,20250303,000000,15.29,15.29,15.1,15.15,2517,0
+PROV.US,D,20250304,000000,15.02,15.02,14.91,14.91,5258,0
+PROV.US,D,20250305,000000,14.905,15,14.76,14.825,3295,0
+PROV.US,D,20250306,000000,14.65,15.24,14.65,14.89,5948,0
+PROV.US,D,20250307,000000,14.68,14.8,14.6,14.79,3976,0
+PROV.US,D,20250310,000000,14.5501,14.85,14.45,14.45,14007,0
+PROV.US,D,20250311,000000,14.4416,14.705,12.98,14.25,23135,0
+PROV.US,D,20250312,000000,14.17,14.5,14.05,14.26,22934,0
+PROV.US,D,20250313,000000,14.175,14.24,14.0257,14.15,3135,0
+PROV.US,D,20250314,000000,14.1275,14.19,14.11,14.155,7746,0
+PROV.US,D,20250317,000000,14.1,14.16,13.78,14.16,14447,0
+PROV.US,D,20250318,000000,14.08,14.11,14.08,14.11,612,0
+PROV.US,D,20250319,000000,14.18,14.2,14.01,14.2,1631,0
+PROV.US,D,20250320,000000,14.01,14.05,14.01,14.01,6414,0
+PROV.US,D,20250321,000000,14.05,14.06,13.86,13.86,9044,0
+PROV.US,D,20250324,000000,13.92,14.235,13.92,14.21,2456,0
+PROV.US,D,20250325,000000,14.0848,14.25,13.5,13.5,5433,0
+PROV.US,D,20250326,000000,13.77,14.27,13.5,14.11,7535,0
+PROV.US,D,20250327,000000,14.05,14.5,14.05,14.5,4864,0
+PROV.US,D,20250328,000000,14.2,14.45,14.185,14.45,1976,0
+PROV.US,D,20250331,000000,14.68,14.74,14.59,14.59,2361,0
+PROV.US,D,20250401,000000,14.4,14.74,14.4,14.51,4920,0
+PROV.US,D,20250402,000000,14.55,14.55,14.48,14.55,1673,0
+PROV.US,D,20250403,000000,14.31,14.5,14.3,14.5,11882,0
+PROV.US,D,20250404,000000,13.875,13.95,13.875,13.95,4005,0
+PROV.US,D,20250407,000000,13.51,14.229,13.51,13.895,13967,0
+PROV.US,D,20250408,000000,14.51,14.51,14.15,14.2053,2030,0
+PROV.US,D,20250409,000000,14.25,14.26,13.93,14.22,3628,0
+PROV.US,D,20250410,000000,13.97,14,13.76,13.89,1248,0
+PROV.US,D,20250411,000000,13.92,14.1,13.92,14,3926,0
+PROV.US,D,20250414,000000,14.05,14.05,13.76,14,2384,0
+PROV.US,D,20250415,000000,14.19,14.19,14.19,14.19,1185,0
+PROV.US,D,20250416,000000,14.15,14.15,14.13,14.13,771,0
+PROV.US,D,20250417,000000,14.2936,14.44,14.15,14.36,11290,0
+PROV.US,D,20250421,000000,14.39,14.43,14.2,14.2,3966,0
+PROV.US,D,20250422,000000,14.02,14.43,14.02,14.19,3395,0
+PROV.US,D,20250423,000000,14.31,14.65,14.28,14.65,11948,0
+PROV.US,D,20250424,000000,14.4,14.695,14.4,14.65,4875,0
+PROV.US,D,20250428,000000,15.18,15.18,14.91,14.91,835,0
+PROV.US,D,20250429,000000,14.91,15.38,14.91,15.1,1487,0
+PROV.US,D,20250430,000000,14.88,15.01,14.88,15.01,2468,0
+PROV.US,D,20250501,000000,15.45,15.64,14.86,15.31,7950,0
+PROV.US,D,20250502,000000,15.55,15.55,15.26,15.34,11901,0
+PROV.US,D,20250505,000000,15.5745,15.5745,15.25,15.41,1046,0
+PROV.US,D,20250506,000000,15.26,15.26,14.92,14.97,5935,0
+PROV.US,D,20250507,000000,15.01,15.3,14.85,15.14,7172,0
+PROV.US,D,20250508,000000,14.99,14.99,14.99,14.99,1183,0
+PROV.US,D,20250509,000000,15.05,15.05,15.05,15.05,694,0
+PROV.US,D,20250512,000000,15.25,15.99,15.25,15.36,13463,0
+PROV.US,D,20250513,000000,15.3,15.6008,15.068,15.314,1917,0
+PROV.US,D,20250514,000000,15.31,15.6,15.2501,15.41,5600,0
+PROV.US,D,20250515,000000,15.36,15.99,15.36,15.54,2854,0
+PROV.US,D,20250516,000000,15.539,16,15.539,15.55,3295,0
+PROV.US,D,20250519,000000,15.32,15.72,15.32,15.5,2351,0
+PROV.US,D,20250520,000000,15,15.26,14.99,15.05,15031,0
+PROV.US,D,20250522,000000,14.9,15.0299,14.9,15.025,1848,0
+PROV.US,D,20250523,000000,14.85,14.96,14.85,14.96,2009,0
+PROV.US,D,20250527,000000,15.03,15.44,15.03,15.425,1997,0
+PROV.US,D,20250528,000000,15.35,15.3501,15,15.24,13733,0
+PROV.US,D,20250529,000000,15.2001,15.4949,15.2,15.2,1622,0
+PROV.US,D,20250530,000000,15.14,15.42,15.06,15.42,2693,0
+PROV.US,D,20250603,000000,15.525,15.575,15.41,15.41,8785,0
+PROV.US,D,20250604,000000,15.2707,15.405,15.27,15.405,1754,0
+PROV.US,D,20250605,000000,15.595,15.8206,15.16,15.2128,10053,0
+PROV.US,D,20250606,000000,15.86,15.99,15.5,15.92,13327,0
+PROV.US,D,20250609,000000,15.9,15.98,15.3601,15.42,7747,0
+PROV.US,D,20250610,000000,15.69,15.98,15.2414,15.31,8498,0
+PROV.US,D,20250611,000000,15.05,15.3554,15.05,15.35,4268,0
+PROV.US,D,20250612,000000,15.25,15.525,15.25,15.43,1510,0
+PROV.US,D,20250613,000000,15.49,15.49,15.15,15.4,2264,0
+PROV.US,D,20250616,000000,15.5763,15.615,15.1122,15.25,7234,0
+PROV.US,D,20250617,000000,15.532,15.532,15.39,15.39,1597,0
+PROV.US,D,20250618,000000,15.5,15.5,15.47,15.47,1612,0
+PROV.US,D,20250620,000000,15.46,15.46,15.42,15.42,2805,0
+PROV.US,D,20250623,000000,15.36,15.7,15.36,15.7,1562,0
+PROV.US,D,20250624,000000,15.53,15.83,15.035,15.64,2191,0
+PROV.US,D,20250625,000000,15.38,15.75,15.0101,15.42,2956,0
+PROV.US,D,20250626,000000,15.42,15.55,15.22,15.5,6122,0
+PROV.US,D,20250627,000000,15.73,15.75,15.23,15.72,6761,0
+PROV.US,D,20250630,000000,15.89,15.89,15.4001,15.5,20850,0
+PROV.US,D,20250701,000000,15.6876,15.9,15.3901,15.72,2071,0
+PROV.US,D,20250702,000000,15.6501,15.89,15.5,15.65,2450,0
+PROV.US,D,20250703,000000,15.61,15.8027,15.47,15.61,24121,0
+PROV.US,D,20250707,000000,15.5001,15.7,15.21,15.56,24251,0
+PROV.US,D,20250708,000000,15.6836,15.7,15.45,15.56,10446,0
+PROV.US,D,20250709,000000,15.4829,15.69,15.2544,15.67,1384,0
+PROV.US,D,20250710,000000,15.62,15.9,15.53,15.9,4805,0
+PROV.US,D,20250711,000000,15.255,15.8,15.255,15.7,10086,0
+PROV.US,D,20250714,000000,15.52,15.79,15.52,15.7,3418,0
+PROV.US,D,20250715,000000,15.6501,15.75,15.45,15.45,2014,0
+PROV.US,D,20250716,000000,15.5566,15.69,15.25,15.43,12068,0
+PROV.US,D,20250717,000000,15.43,15.5,15.43,15.5,5189,0
+PROV.US,D,20250718,000000,15.5,15.68,15.47,15.68,3198,0
+PROV.US,D,20250721,000000,15.62,15.77,15.62,15.68,9037,0
+PROV.US,D,20250722,000000,15.67,15.81,15.45,15.68,17473,0
+PROV.US,D,20250723,000000,15.68,15.77,15.68,15.7,10534,0
+PROV.US,D,20250724,000000,15.65,15.65,15.22,15.5,3613,0
+PROV.US,D,20250725,000000,15.5,15.51,15.2111,15.49,2480,0
+PROV.US,D,20250728,000000,15.01,15.49,15.01,15.19,2431,0
+PROV.US,D,20250730,000000,15.18,15.18,15.18,15.18,971,0
+PROV.US,D,20250731,000000,15.05,15.48,15.05,15.325,5599,0
+PROV.US,D,20250801,000000,15.285,15.3215,15.0115,15.32,5240,0
+PROV.US,D,20250804,000000,15.45,15.45,14.99,15.28,10118,0
+PROV.US,D,20250805,000000,15.2454,15.3898,15.2,15.35,6122,0
+PROV.US,D,20250806,000000,15.3688,15.3688,15.2,15.21,3506,0
+PROV.US,D,20250807,000000,15.24,15.24,15.21,15.21,2217,0
+PROV.US,D,20250808,000000,15.02,15.45,15.02,15.26,1479,0
+PROV.US,D,20250811,000000,15.3,15.3,15.26,15.26,582,0
+PROV.US,D,20250812,000000,15.35,15.6,15.35,15.4,8308,0
+PROV.US,D,20250813,000000,15.45,15.45,15.45,15.45,364,0
+PROV.US,D,20250814,000000,15.35,15.56,15.3,15.56,3983,0
+PROV.US,D,20250815,000000,15.57,15.57,15.26,15.296,5600,0
+PROV.US,D,20250818,000000,15.33,15.35,15.26,15.26,2520,0
+PROV.US,D,20250819,000000,15.27,15.45,15.26,15.31,3706,0
+PROV.US,D,20250820,000000,15.2619,15.45,15.18,15.38,6613,0
+PROV.US,D,20250821,000000,15.358,15.358,15.1,15.1,8122,0
+PROV.US,D,20250822,000000,15.2,15.6,15.1001,15.3026,16042,0
+PROV.US,D,20250825,000000,15.16,15.5296,15.15,15.27,5406,0
+PROV.US,D,20250826,000000,15.4,15.51,15.35,15.35,3528,0
+PROV.US,D,20250827,000000,15.53,15.55,15.37,15.37,16704,0
+PROV.US,D,20250828,000000,15.31,15.37,15.26,15.37,6017,0
+PROV.US,D,20250829,000000,15.4,15.52,15.4,15.51,4581,0
+PROV.US,D,20250902,000000,15.45,15.6,15.44,15.51,3611,0
+PROV.US,D,20250903,000000,15.43,15.63,15.3501,15.42,4676,0
+PROV.US,D,20250904,000000,15.495,15.64,15.365,15.6,7914,0
+PROV.US,D,20250905,000000,15.5233,15.5233,15.5,15.5,8637,0
+PROV.US,D,20250908,000000,15.51,15.6,15.403,15.55,1202,0
+PROV.US,D,20250909,000000,15.6,15.6,15.45,15.45,1987,0
+PROV.US,D,20250910,000000,15.51,15.51,15.35,15.45,3298,0
+PROV.US,D,20250911,000000,15.4,15.79,15.4,15.56,4725,0
+PROV.US,D,20250912,000000,15.7503,15.7503,15.51,15.59,11164,0
+PROV.US,D,20250915,000000,15.57,15.65,15.51,15.55,1010,0
+PROV.US,D,20250916,000000,15.5,15.57,15.455,15.56,1827,0
+PROV.US,D,20250917,000000,15.58,15.95,15.47,15.56,25985,0
+PROV.US,D,20250918,000000,15.7,15.71,15.575,15.71,12950,0
+PROV.US,D,20250919,000000,15.8,15.83,15.64,15.75,13459,0
+PROV.US,D,20250922,000000,15.55,15.79,15.55,15.6,2612,0
+PROV.US,D,20250923,000000,15.75,15.75,15.73,15.74,1970,0
+PROV.US,D,20250924,000000,15.74,15.96,15.74,15.85,8552,0
+PROV.US,D,20250925,000000,15.62,15.93,15.62,15.76,5837,0
+PROV.US,D,20250926,000000,15.92,16.02,15.82,16,29348,0
+PROV.US,D,20250929,000000,16,16.0001,15.7,15.76,11684,0
+PROV.US,D,20250930,000000,15.7,15.89,15.46,15.75,6397,0
+PROV.US,D,20251001,000000,15.6001,15.6001,15.6001,15.6001,1144,0
+PROV.US,D,20251002,000000,15.64,15.8899,15.64,15.76,15008,0
+PROV.US,D,20251003,000000,15.81,15.83,15.78,15.83,6004,0
+PROV.US,D,20251006,000000,15.9334,15.95,15.59,15.845,17613,0
+PROV.US,D,20251007,000000,15.81,15.95,15.81,15.85,10456,0
+PROV.US,D,20251008,000000,15.82,15.9,15.82,15.85,3922,0
+PROV.US,D,20251009,000000,15.85,15.85,15.75,15.77,9293,0
+PROV.US,D,20251010,000000,15.85,15.85,15.7,15.78,13695,0
+PROV.US,D,20251013,000000,15.85,15.95,15.73,15.73,4013,0
+PROV.US,D,20251014,000000,15.57,15.9,15.57,15.8,26529,0
+PROV.US,D,20251015,000000,15.81,15.84,15.6,15.84,4808,0
+PROV.US,D,20251016,000000,15.7,15.7,15.45,15.61,7089,0
+PROV.US,D,20251017,000000,15.61,15.8,15.51,15.69,1693,0
+PROV.US,D,20251020,000000,15.6,15.8128,15.6,15.71,2049,0
+PROV.US,D,20251021,000000,15.6,15.84,15.6,15.61,7822,0
+PROV.US,D,20251022,000000,15.62,15.87,15.62,15.77,8751,0
+PROV.US,D,20251024,000000,15.775,15.85,15.75,15.85,3914,0
+PROV.US,D,20251027,000000,15.85,15.98,15.7,15.7,7023,0
+PROV.US,D,20251028,000000,15.58,16.08,15.58,15.6905,5801,0
+PROV.US,D,20251029,000000,15.67,15.79,15.67,15.79,1418,0
+PROV.US,D,20251030,000000,15.6579,15.82,15.6579,15.72,1311,0
+PROV.US,D,20251031,000000,15.62,15.82,15.55,15.68,6819,0
+PROV.US,D,20251103,000000,15.51,15.75,15.51,15.53,5820,0
+PROV.US,D,20251104,000000,15.53,15.75,15.39,15.39,4724,0
+PROV.US,D,20251105,000000,15.32,15.69,15.32,15.46,4882,0
+PROV.US,D,20251106,000000,15.5,15.6,15.26,15.3,8480,0
+PROV.US,D,20251107,000000,15.58,15.58,15.03,15.21,8571,0
+PROV.US,D,20251110,000000,15.45,15.45,15.26,15.26,546,0
+PROV.US,D,20251111,000000,15.39,15.39,15.39,15.39,2652,0
+PROV.US,D,20251112,000000,15.6,15.6369,15.44,15.5,9499,0
+PROV.US,D,20251113,000000,15.35,15.75,15.35,15.59,8618,0
+PROV.US,D,20251114,000000,15.63,15.71,15.205,15.5,4746,0
+PROV.US,D,20251117,000000,15.41,15.6353,15.01,15.01,5178,0
+PROV.US,D,20251118,000000,15.305,15.39,15.01,15.01,9569,0
+PROV.US,D,20251119,000000,15.425,15.425,15.14,15.2,1519,0
+PROV.US,D,20251120,000000,15.3525,15.36,15.11,15.11,4326,0
+PROV.US,D,20251121,000000,15.5023,15.5023,14.96,15.16,16138,0
+PROV.US,D,20251124,000000,15.5,15.5,14.95,15.07,7921,0
+PROV.US,D,20251125,000000,15.455,15.455,15.11,15.2129,3424,0
+PROV.US,D,20251126,000000,15.5,15.5,15.2,15.26,2885,0
+PROV.US,D,20251128,000000,15.2,15.33,15.2,15.33,1405,0
+PROV.US,D,20251201,000000,15.572,15.608,15.22,15.3,5386,0
+PROV.US,D,20251202,000000,15.3,15.86,15.2,15.2,3162,0
+PROV.US,D,20251203,000000,15.16,15.5405,15.16,15.39,9946,0
+PROV.US,D,20251204,000000,15.6465,15.6465,15.01,15.3,11435,0
+PROV.US,D,20251205,000000,15.5447,15.5447,15.25,15.3,5927,0
+PROV.US,D,20251208,000000,15.5044,15.58,15.01,15.01,25670,0
+PROV.US,D,20251209,000000,15.4775,15.4775,15.15,15.21,7261,0
+PROV.US,D,20251210,000000,15.41,15.68,15.25,15.68,12839,0
+PROV.US,D,20251211,000000,15.68,15.89,15.54,15.89,35444,0
+PROV.US,D,20251212,000000,15.85,15.92,15.685,15.81,7115,0
+PROV.US,D,20251215,000000,15.99,16.12,15.88,16.12,2102,0
+PROV.US,D,20251216,000000,16.0068,16.1,15.76,16.1,3029,0
+PROV.US,D,20251217,000000,16.1,16.175,15.84,16.14,18718,0
+PROV.US,D,20251218,000000,16.17,16.24,15.9,16.06,20750,0
+PROV.US,D,20251219,000000,16,16.2,15.7425,15.97,2677,0
+PROV.US,D,20251222,000000,16.075,16.18,15.92,16,3031,0
+PROV.US,D,20251223,000000,15.9,16.1,15.9,15.99,11362,0
+PROV.US,D,20251224,000000,16.16,16.16,16.16,16.16,765,0
+PROV.US,D,20251226,000000,15.93,16.207,15.9,16.09,5440,0
+PROV.US,D,20251229,000000,15.9097,16.2,15.52,16.07,13202,0
+PROV.US,D,20251230,000000,16.05,16.146,15.95,15.96,1393,0
+PROV.US,D,20251231,000000,15.895,16.1,15.8,15.91,6010,0
+PROV.US,D,20260102,000000,16.2,16.2,15.9,15.98,1017,0
+PROV.US,D,20260105,000000,15.9,16.25,15.9,16.135,3073,0
+PROV.US,D,20260106,000000,15.85,16.215,15.85,16.15,5166,0
+PROV.US,D,20260108,000000,16.31,16.31,16.22,16.29,16046,0
+PROV.US,D,20260109,000000,16.3,16.3,16.121,16.121,1839,0
+PROV.US,D,20260112,000000,16.1,16.2674,16.05,16.05,1442,0
+PROV.US,D,20260113,000000,16,16.17,15.9301,16.01,2184,0
+PROV.US,D,20260114,000000,15.93,16.14,15.93,16.01,1066,0
+PROV.US,D,20260115,000000,16.03,16.03,15.55,16.01,26553,0
+PROV.US,D,20260116,000000,16.055,16.09,15.922,16.01,2191,0
+PROV.US,D,20260120,000000,15.77,16.06,15.7601,15.96,3053,0
+PROV.US,D,20260121,000000,16.09,16.1666,16.03,16.06,36015,0
+PROV.US,D,20260122,000000,16.01,16.27,16,16.27,5857,0
+PROV.US,D,20260123,000000,16.27,16.3,16.16,16.3,5351,0
+PROV.US,D,20260126,000000,16.3,16.3,16.13,16.13,9372,0
+PROV.US,D,20260127,000000,16.13,16.3,16.11,16.11,3775,0
+PROV.US,D,20260128,000000,16.16,16.2,16.15,16.2,7092,0
+PROV.US,D,20260129,000000,16.3,16.3,15.95,16.2,8678,0
+PROV.US,D,20260130,000000,16.2,16.2,16.15,16.16,2029,0
+PROV.US,D,20260202,000000,16.21,16.21,16.14,16.14,6679,0
+PROV.US,D,20260203,000000,16.23,16.26,16.1,16.15,5366,0
+PROV.US,D,20260204,000000,16.2,16.25,16.12,16.24,3858,0
+PROV.US,D,20260205,000000,16.24,16.515,16.21,16.26,17047,0
+PROV.US,D,20260206,000000,16.45,16.47,16.26,16.26,6007,0
+PROV.US,D,20260209,000000,16.33,16.45,16.25,16.26,7700,0
+PROV.US,D,20260210,000000,16.4,16.45,15.95,15.98,11886,0
+PROV.US,D,20260211,000000,16.19,16.6361,16.19,16.29,3729,0
+PROV.US,D,20260212,000000,16.22,16.31,16.22,16.26,1950,0
+PROV.US,D,20260213,000000,16.3,16.3,16.13,16.22,6333,0
+PROV.US,D,20260217,000000,16.24,16.3469,16.02,16.02,7063,0
+PROV.US,D,20260218,000000,16.12,16.29,16.03,16.15,5543,0
diff --git a/daily/us/nasdaq stocks/2/prpl.us.txt b/daily/us/nasdaq stocks/2/prpl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..31f0e05b17bbbaec8af06b2f5839e4349ecdb589
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prpl.us.txt	
@@ -0,0 +1,2225 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRPL.US,D,20160718,000000,9.74,9.74,9.74,9.74,100000,0
+PRPL.US,D,20160719,000000,9.66,9.66,9.65,9.65,798,0
+PRPL.US,D,20160725,000000,9.8,9.8,9.8,9.8,300,0
+PRPL.US,D,20160810,000000,9.757,9.8,9.757,9.8,7973,0
+PRPL.US,D,20160811,000000,9.8,9.8,9.8,9.8,2200,0
+PRPL.US,D,20160816,000000,9.7923,9.7923,9.7923,9.7923,1100,0
+PRPL.US,D,20160817,000000,9.82,9.82,9.82,9.82,2800,0
+PRPL.US,D,20160823,000000,9.82,9.82,9.82,9.82,700,0
+PRPL.US,D,20160826,000000,9.7,9.7,9.7,9.7,210,0
+PRPL.US,D,20160831,000000,9.82,9.82,9.82,9.82,100,0
+PRPL.US,D,20160901,000000,9.8133,9.82,9.8133,9.82,1400,0
+PRPL.US,D,20160906,000000,9.75,9.75,9.75,9.75,100,0
+PRPL.US,D,20160909,000000,9.82,10,9.82,10,1317,0
+PRPL.US,D,20160920,000000,9.85,9.85,9.85,9.85,2900,0
+PRPL.US,D,20160921,000000,9.82,9.82,9.82,9.82,316,0
+PRPL.US,D,20160926,000000,9.8,9.8,9.8,9.8,210,0
+PRPL.US,D,20160929,000000,9.82,9.91,9.82,9.88,8962,0
+PRPL.US,D,20161003,000000,9.64,9.64,9.64,9.64,166,0
+PRPL.US,D,20161004,000000,9.82,9.83,9.82,9.83,1620,0
+PRPL.US,D,20161005,000000,9.79,9.79,9.75,9.75,404,0
+PRPL.US,D,20161006,000000,9.78,9.78,9.46,9.46,318,0
+PRPL.US,D,20161007,000000,9.78,9.79,9.78,9.79,420,0
+PRPL.US,D,20161014,000000,9.8,9.8,9.8,9.8,948,0
+PRPL.US,D,20161017,000000,9.81,9.81,9.8,9.8,622,0
+PRPL.US,D,20161018,000000,9.8,9.8,9.8,9.8,488,0
+PRPL.US,D,20161019,000000,9.8,9.8,9.8,9.8,482,0
+PRPL.US,D,20161020,000000,9.8,9.8,9.8,9.8,224,0
+PRPL.US,D,20161031,000000,9.9,9.9,9.9,9.9,500,0
+PRPL.US,D,20161115,000000,9.9,9.9001,9.88,9.9,3473,0
+PRPL.US,D,20161116,000000,9.8,9.86,9.8,9.86,65968,0
+PRPL.US,D,20161117,000000,9.9,9.94,9.9,9.93,3500,0
+PRPL.US,D,20161118,000000,9.85,9.85,9.85,9.85,200,0
+PRPL.US,D,20161122,000000,9.8,9.8,9.8,9.8,150,0
+PRPL.US,D,20161125,000000,9.8,9.8,9.8,9.8,688,0
+PRPL.US,D,20161128,000000,9.8,9.8,9.8,9.8,470,0
+PRPL.US,D,20161202,000000,9.8,9.8,9.8,9.8,422,0
+PRPL.US,D,20161221,000000,9.8501,9.8501,9.85,9.85,800,0
+PRPL.US,D,20161222,000000,9.85,9.85,9.85,9.85,759,0
+PRPL.US,D,20161230,000000,9.95,9.95,9.86,9.94,384,0
+PRPL.US,D,20170106,000000,9.948,10.5,9.9,9.9,29932,0
+PRPL.US,D,20170110,000000,9.91,9.91,9.91,9.91,574500,0
+PRPL.US,D,20170112,000000,10.05,10.1001,10.01,10.04,387056,0
+PRPL.US,D,20170113,000000,10.05,10.08,10.05,10.08,10700,0
+PRPL.US,D,20170117,000000,10.0501,10.08,10.01,10.01,3894,0
+PRPL.US,D,20170118,000000,10.01,10.01,9.96,9.96,2435,0
+PRPL.US,D,20170119,000000,10,10.03,10,10.03,2800,0
+PRPL.US,D,20170120,000000,10.09,10.1,9.8548,10.1,5891,0
+PRPL.US,D,20170123,000000,10.08,10.1,10.05,10.1,115761,0
+PRPL.US,D,20170124,000000,10.1,10.1,10,10.05,897,0
+PRPL.US,D,20170126,000000,9.87,10.1,9.87,10.0999,13778,0
+PRPL.US,D,20170127,000000,10.1,10.1,10.1,10.1,100,0
+PRPL.US,D,20170130,000000,10.05,10.09,9.84,10.09,698,0
+PRPL.US,D,20170209,000000,10.1,10.1,10.1,10.1,2031,0
+PRPL.US,D,20170213,000000,10.01,10.1,10.01,10.1,266,0
+PRPL.US,D,20170214,000000,10.01,10.1,10.01,10.1,4241,0
+PRPL.US,D,20170215,000000,10.01,10.01,10.01,10.01,112,0
+PRPL.US,D,20170222,000000,10.01,10.01,10.01,10.01,119,0
+PRPL.US,D,20170223,000000,10.01,10.01,9.91,9.95,16738,0
+PRPL.US,D,20170224,000000,9.9101,10.05,9.9101,9.94,5700,0
+PRPL.US,D,20170302,000000,9.97,9.97,9.96,9.96,292,0
+PRPL.US,D,20170303,000000,9.9109,9.9109,9.9109,9.9109,100,0
+PRPL.US,D,20170306,000000,10.095,10.095,10.095,10.095,100,0
+PRPL.US,D,20170307,000000,9.98,10,9.98,10,5542,0
+PRPL.US,D,20170308,000000,9.9812,10,9.98,10,1884,0
+PRPL.US,D,20170316,000000,10.0868,10.0868,10.0868,10.0868,1084,0
+PRPL.US,D,20170323,000000,10.08,10.08,10.08,10.08,999,0
+PRPL.US,D,20170324,000000,10,10.07,10,10.02,3646,0
+PRPL.US,D,20170327,000000,10.02,10.02,9.98,9.98,11020,0
+PRPL.US,D,20170328,000000,10.04,10.04,10,10,600,0
+PRPL.US,D,20170329,000000,10,10,10,10,501,0
+PRPL.US,D,20170330,000000,10.03,10.03,10.03,10.03,2500,0
+PRPL.US,D,20170331,000000,10.02,10.02,9.97,10,8200,0
+PRPL.US,D,20170403,000000,10.0499,10.0499,10.0499,10.0499,100,0
+PRPL.US,D,20170405,000000,9.98,10,9.95,10,250500,0
+PRPL.US,D,20170410,000000,9.95,9.95,9.95,9.95,5100,0
+PRPL.US,D,20170411,000000,9.95,9.95,9.95,9.95,100,0
+PRPL.US,D,20170412,000000,9.96,9.96,9.94,9.94,800,0
+PRPL.US,D,20170417,000000,9.95,9.95,9.95,9.95,100,0
+PRPL.US,D,20170418,000000,9.95,9.95,9.95,9.95,1800,0
+PRPL.US,D,20170427,000000,9.9751,9.9751,9.9751,9.9751,250,0
+PRPL.US,D,20170502,000000,9.95,9.95,9.95,9.95,29600,0
+PRPL.US,D,20170511,000000,9.94,9.95,9.94,9.95,473,0
+PRPL.US,D,20170518,000000,9.96,9.96,9.9301,9.945,990,0
+PRPL.US,D,20170523,000000,9.93,9.93,9.93,9.93,5000,0
+PRPL.US,D,20170615,000000,9.94,9.94,9.94,9.94,8090,0
+PRPL.US,D,20170616,000000,9.98,9.98,9.98,9.98,202,0
+PRPL.US,D,20170619,000000,9.96,9.96,9.96,9.96,500,0
+PRPL.US,D,20170620,000000,9.95,9.95,9.95,9.95,100,0
+PRPL.US,D,20170622,000000,9.95,9.9542,9.95,9.9542,700,0
+PRPL.US,D,20170623,000000,9.96,9.96,9.95,9.95,5660,0
+PRPL.US,D,20170627,000000,9.96,9.96,9.95,9.95,300,0
+PRPL.US,D,20170705,000000,9.93,9.93,9.93,9.93,3794,0
+PRPL.US,D,20170706,000000,9.98,9.99,9.98,9.99,300,0
+PRPL.US,D,20170720,000000,9.99,9.99,9.99,9.99,2003,0
+PRPL.US,D,20170725,000000,9.96,9.96,9.96,9.96,100,0
+PRPL.US,D,20170727,000000,10.1,10.1001,10.0444,10.05,2756047,0
+PRPL.US,D,20170728,000000,10.05,10.06,10.02,10.02,94871,0
+PRPL.US,D,20170731,000000,10.05,10.05,10.025,10.0399,12844,0
+PRPL.US,D,20170801,000000,10.05,10.05,10,10.03,5324,0
+PRPL.US,D,20170802,000000,10.02,10.02,10.0101,10.0101,458,0
+PRPL.US,D,20170803,000000,10.02,10.02,10.01,10.02,2441,0
+PRPL.US,D,20170807,000000,10,10.05,9.98,10.03,1285,0
+PRPL.US,D,20170808,000000,9.49,10.1,9.49,10.1,163351,0
+PRPL.US,D,20170810,000000,10.1,10.1,10.06,10.09,55326,0
+PRPL.US,D,20170811,000000,10.1,10.1,10.09,10.09,5094,0
+PRPL.US,D,20170814,000000,10.1,10.1,10.09,10.09,5319,0
+PRPL.US,D,20170815,000000,10.06,10.06,10.0349,10.04,6043,0
+PRPL.US,D,20170816,000000,10.06,10.1,10.06,10.09,6755,0
+PRPL.US,D,20170821,000000,10.0535,10.08,10.0508,10.08,16524,0
+PRPL.US,D,20170822,000000,10.08,10.08,10.05,10.05,14794,0
+PRPL.US,D,20170823,000000,10.05,10.06,10,10,97185,0
+PRPL.US,D,20170825,000000,10,10.01,10,10,4174,0
+PRPL.US,D,20170828,000000,10.03,10.03,10,10,974,0
+PRPL.US,D,20170830,000000,10.1,10.1,10.01,10.02,3295,0
+PRPL.US,D,20170831,000000,10.02,10.04,10.02,10.04,1007,0
+PRPL.US,D,20170901,000000,10.05,10.05,10.02,10.02,2326,0
+PRPL.US,D,20170905,000000,10.0201,10.0201,10.02,10.02,2133,0
+PRPL.US,D,20170906,000000,10.02,10.02,10.01,10.01,335282,0
+PRPL.US,D,20170908,000000,10.02,10.02,10.02,10.02,18000,0
+PRPL.US,D,20170913,000000,10.055,10.055,10.055,10.055,109,0
+PRPL.US,D,20170914,000000,10.05,10.05,10.05,10.05,368,0
+PRPL.US,D,20170915,000000,10.0401,10.043,10.03,10.03,1323,0
+PRPL.US,D,20170918,000000,10.03,10.08,10.03,10.0786,1960,0
+PRPL.US,D,20170920,000000,10.08,10.1,10.05,10.05,1381,0
+PRPL.US,D,20170921,000000,10.0889,10.1,10.03,10.06,1292,0
+PRPL.US,D,20170922,000000,10.06,10.06,10.03,10.06,1182,0
+PRPL.US,D,20170927,000000,10.04,10.04,10.04,10.04,20000,0
+PRPL.US,D,20170928,000000,10.03,10.03,10.03,10.03,230,0
+PRPL.US,D,20171002,000000,10.0495,10.05,10.0495,10.0499,1200,0
+PRPL.US,D,20171006,000000,10.0301,10.033,10.0301,10.0308,1800,0
+PRPL.US,D,20171009,000000,10.1,10.1,10.03,10.03,619,0
+PRPL.US,D,20171010,000000,10.07,10.07,9.35,9.35,1522,0
+PRPL.US,D,20171012,000000,9.62,10.03,9.62,9.9,1898,0
+PRPL.US,D,20171013,000000,10,10,9.91,9.95,49072,0
+PRPL.US,D,20171016,000000,9.93,9.93,9.92,9.93,737,0
+PRPL.US,D,20171018,000000,9.74,10,9.74,9.99,10829,0
+PRPL.US,D,20171019,000000,10.05,10.05,10.05,10.05,103,0
+PRPL.US,D,20171023,000000,10.05,10.05,10.05,10.05,126,0
+PRPL.US,D,20171025,000000,9.98,9.98,9.95,9.95,300200,0
+PRPL.US,D,20171026,000000,9.96,9.96,9.95,9.95,195853,0
+PRPL.US,D,20171027,000000,10.05,10.05,10.01,10.05,1784,0
+PRPL.US,D,20171030,000000,10.05,10.05,10,10.05,1035,0
+PRPL.US,D,20171031,000000,10.05,10.05,10.01,10.01,1259,0
+PRPL.US,D,20171101,000000,9.95,10.01,9.95,10.01,44597,0
+PRPL.US,D,20171102,000000,10.06,10.1,10.0308,10.05,235922,0
+PRPL.US,D,20171103,000000,10.05,10.08,10.01,10.04,303225,0
+PRPL.US,D,20171106,000000,10.011,10.07,9.98,10.05,7249,0
+PRPL.US,D,20171107,000000,10.1,10.1,10.07,10.09,376864,0
+PRPL.US,D,20171108,000000,10.09,10.09,10.045,10.07,3723,0
+PRPL.US,D,20171109,000000,10.05,10.08,10.05,10.08,2531,0
+PRPL.US,D,20171113,000000,10.05,10.1,10.05,10.08,1355,0
+PRPL.US,D,20171114,000000,10.0548,10.08,10.05,10.07,7808,0
+PRPL.US,D,20171115,000000,10.09,10.09,10.06,10.07,1766,0
+PRPL.US,D,20171116,000000,10.06,10.1,10.0551,10.1,5247,0
+PRPL.US,D,20171117,000000,10.07,10.07,10.07,10.07,200,0
+PRPL.US,D,20171120,000000,10.05,10.07,10.03,10.07,3521,0
+PRPL.US,D,20171121,000000,10.03,10.07,10.024,10.024,3603,0
+PRPL.US,D,20171122,000000,10.05,10.05,10.05,10.05,570,0
+PRPL.US,D,20171127,000000,10.0404,10.06,10.029,10.05,4304,0
+PRPL.US,D,20171128,000000,10.06,10.06,10.06,10.06,215,0
+PRPL.US,D,20171129,000000,10.04,10.04,10,10,19335,0
+PRPL.US,D,20171130,000000,10.0263,10.06,10.01,10.04,6000,0
+PRPL.US,D,20171201,000000,10,10.06,10,10.0449,819,0
+PRPL.US,D,20171204,000000,10.06,10.06,10.0201,10.0201,202,0
+PRPL.US,D,20171205,000000,10,10.04,10,10.04,351,0
+PRPL.US,D,20171206,000000,10,10.06,10,10.05,2231,0
+PRPL.US,D,20171207,000000,10,10.05,10,10.05,3301,0
+PRPL.US,D,20171208,000000,10.05,10.05,10.01,10.01,200,0
+PRPL.US,D,20171211,000000,10.05,10.05,10,10.05,2991,0
+PRPL.US,D,20171212,000000,10.03,10.04,10.02,10.04,4700,0
+PRPL.US,D,20171213,000000,10,10.05,10,10.05,3470,0
+PRPL.US,D,20171214,000000,10,10.05,10,10.0299,9450,0
+PRPL.US,D,20171215,000000,10.03,10.03,10.03,10.03,102,0
+PRPL.US,D,20171218,000000,10.05,10.05,10.025,10.05,10270,0
+PRPL.US,D,20171219,000000,10.05,10.05,10.02,10.05,8600,0
+PRPL.US,D,20171220,000000,10,10.05,10,10.05,4410,0
+PRPL.US,D,20171221,000000,10.05,10.05,10,10.05,1751,0
+PRPL.US,D,20171222,000000,10.05,10.05,10.02,10.0329,1404,0
+PRPL.US,D,20171226,000000,10.05,10.05,10.035,10.035,1227,0
+PRPL.US,D,20171227,000000,10.02,10.05,10,10.015,6401,0
+PRPL.US,D,20171228,000000,10.02,10.02,10.01,10.01,281,0
+PRPL.US,D,20171229,000000,10.05,10.05,10,10.05,3725,0
+PRPL.US,D,20180102,000000,10.06,10.06,10,10.03,6472,0
+PRPL.US,D,20180103,000000,10.02,10.05,10.015,10.05,2307,0
+PRPL.US,D,20180104,000000,10.02,10.04,9.98,10.03,6518,0
+PRPL.US,D,20180105,000000,10.04,10.06,10,10.02,1443,0
+PRPL.US,D,20180108,000000,10.012,10.02,10,10.01,6259,0
+PRPL.US,D,20180109,000000,9.55,10.1,9.55,9.98,21926,0
+PRPL.US,D,20180110,000000,10.03,10.04,10,10.01,37102,0
+PRPL.US,D,20180111,000000,10.025,10.03,10,10,5574,0
+PRPL.US,D,20180112,000000,10.05,10.0727,10.05,10.0727,617,0
+PRPL.US,D,20180116,000000,10.03,10.05,10.03,10.04,1522,0
+PRPL.US,D,20180117,000000,10.1,10.1,10.03,10.06,7586,0
+PRPL.US,D,20180118,000000,10.05,10.05,9.685,10.05,5089,0
+PRPL.US,D,20180119,000000,10.03,10.05,10.03,10.03,3328,0
+PRPL.US,D,20180122,000000,10.04,10.04,10.04,10.04,230,0
+PRPL.US,D,20180123,000000,10.04,10.05,10.0396,10.0396,1569,0
+PRPL.US,D,20180124,000000,10.0445,10.05,10.0399,10.05,2700,0
+PRPL.US,D,20180125,000000,10.025,10.025,9.99,9.99,3794,0
+PRPL.US,D,20180126,000000,10,10.01,9.94,10.01,2608,0
+PRPL.US,D,20180129,000000,10.02,10.06,10.02,10.05,871102,0
+PRPL.US,D,20180130,000000,10.05,10.05,10.02,10.02,1494734,0
+PRPL.US,D,20180131,000000,10.2,10.795,10.0256,10.05,126380,0
+PRPL.US,D,20180201,000000,10.05,10.05,10.01,10.01,317,0
+PRPL.US,D,20180202,000000,10.05,10.05,9.9,9.9,35079,0
+PRPL.US,D,20180205,000000,9.7,10.75,9.7,10.5642,5252,0
+PRPL.US,D,20180206,000000,10.9,12.3757,10.9,12,26763,0
+PRPL.US,D,20180207,000000,12,12,9.661,11.45,65602,0
+PRPL.US,D,20180208,000000,11.7499,11.95,11.36,11.5448,7950,0
+PRPL.US,D,20180209,000000,11.59,11.6,10.46,11.09,104913,0
+PRPL.US,D,20180212,000000,10.99,11.2,10.7001,10.84,64497,0
+PRPL.US,D,20180213,000000,10.84,11.2,10.84,10.9,149841,0
+PRPL.US,D,20180214,000000,10.88,11,10.88,10.88,173442,0
+PRPL.US,D,20180215,000000,10.9363,11.63,10.88,11.18,55992,0
+PRPL.US,D,20180216,000000,11.25,11.48,10.46,10.75,129849,0
+PRPL.US,D,20180220,000000,11.06,11.27,11.06,11.06,55499,0
+PRPL.US,D,20180221,000000,10.97,11.15,10.86,10.885,30598,0
+PRPL.US,D,20180222,000000,10.9944,11.06,10.84,10.99,18652,0
+PRPL.US,D,20180223,000000,10.97,11.2999,10.91,11.01,6700,0
+PRPL.US,D,20180226,000000,11.0153,11.279,10.69,10.71,22764,0
+PRPL.US,D,20180227,000000,10.98,11.19,10.73,10.73,14980,0
+PRPL.US,D,20180228,000000,10.63,10.959,10.6,10.8,78865,0
+PRPL.US,D,20180301,000000,10.7524,10.9175,10.73,10.79,34411,0
+PRPL.US,D,20180302,000000,10.75,10.9138,10.71,10.73,62864,0
+PRPL.US,D,20180305,000000,10.75,10.78,10.5,10.66,27351,0
+PRPL.US,D,20180306,000000,10.66,10.8599,10.25,10.58,33105,0
+PRPL.US,D,20180307,000000,10.59,10.7199,10.32,10.456,39162,0
+PRPL.US,D,20180308,000000,10.4802,10.5893,10.36,10.36,10222,0
+PRPL.US,D,20180309,000000,10.39,11,10.39,10.59,21928,0
+PRPL.US,D,20180312,000000,10.62,11.07,10.62,10.99,40884,0
+PRPL.US,D,20180313,000000,10.95,12.6461,10.9,12.15,141761,0
+PRPL.US,D,20180314,000000,12.36,13.05,12.1,12.79,130454,0
+PRPL.US,D,20180315,000000,12.95,13.9,12.6,13.08,79677,0
+PRPL.US,D,20180316,000000,11,11,9.0001,9.35,267315,0
+PRPL.US,D,20180319,000000,9.29,9.6001,9.0727,9.09,26985,0
+PRPL.US,D,20180320,000000,9.21,9.6713,9.1183,9.33,28629,0
+PRPL.US,D,20180321,000000,9.4,9.9999,9.4,9.71,36521,0
+PRPL.US,D,20180322,000000,9.68,9.83,9.51,9.8,15894,0
+PRPL.US,D,20180323,000000,9.7822,9.7937,9.35,9.35,21989,0
+PRPL.US,D,20180326,000000,9.52,9.61,9.05,9.1,24093,0
+PRPL.US,D,20180327,000000,9.3119,9.34,8.8,9,17790,0
+PRPL.US,D,20180328,000000,8.72,9,8.2211,8.38,30421,0
+PRPL.US,D,20180329,000000,8.45,8.4999,8.22,8.22,13944,0
+PRPL.US,D,20180402,000000,8.3,8.85,8.2,8.35,15619,0
+PRPL.US,D,20180403,000000,8.4,8.69,8.4,8.41,14444,0
+PRPL.US,D,20180404,000000,8.41,8.61,8.4,8.41,9851,0
+PRPL.US,D,20180405,000000,8.617,8.68,8.4,8.68,28555,0
+PRPL.US,D,20180406,000000,8.67,8.67,7.88,8.16,88644,0
+PRPL.US,D,20180409,000000,8.18,8.36,8,8.085,21509,0
+PRPL.US,D,20180410,000000,8.1,8.55,8.1,8.37,49043,0
+PRPL.US,D,20180411,000000,8.17,8.5,8.11,8.17,78739,0
+PRPL.US,D,20180412,000000,8.34,8.34,7.8,8,20590,0
+PRPL.US,D,20180413,000000,8.12,8.13,7.98,8.12,4783,0
+PRPL.US,D,20180416,000000,8.21,8.41,8.11,8.11,12691,0
+PRPL.US,D,20180417,000000,8.2,8.34,8,8.02,42542,0
+PRPL.US,D,20180418,000000,8.02,8.33,7.96,8.03,22734,0
+PRPL.US,D,20180419,000000,8.07,8.36,7.65,7.77,28942,0
+PRPL.US,D,20180420,000000,7.9,8.08,7.81,8.08,59847,0
+PRPL.US,D,20180423,000000,8.07,8.17,8.05,8.07,25793,0
+PRPL.US,D,20180424,000000,8.19,8.29,8.05,8.28,11873,0
+PRPL.US,D,20180425,000000,8.4,8.61,8.4,8.415,60320,0
+PRPL.US,D,20180426,000000,8.39,8.7,8.3159,8.6,61578,0
+PRPL.US,D,20180427,000000,8.7,8.73,8.65,8.7,11798,0
+PRPL.US,D,20180430,000000,8.72,9.8799,8.719,9.84,64697,0
+PRPL.US,D,20180501,000000,9.86,10.13,9.84,10.05,64033,0
+PRPL.US,D,20180502,000000,10.05,10.16,9.97,9.99,9710,0
+PRPL.US,D,20180503,000000,9.96,9.96,9.45,9.6,12731,0
+PRPL.US,D,20180504,000000,9.58,10.08,9.55,9.74,4934,0
+PRPL.US,D,20180507,000000,10,10.0999,9.8858,9.98,16275,0
+PRPL.US,D,20180508,000000,9.96,10.75,9.96,10.74,19331,0
+PRPL.US,D,20180509,000000,10.51,10.74,10.4,10.63,9582,0
+PRPL.US,D,20180510,000000,10.65,10.65,10.5,10.5,3655,0
+PRPL.US,D,20180511,000000,10.41,10.44,9.98,10.25,10903,0
+PRPL.US,D,20180514,000000,10.33,10.64,10.1,10.12,6774,0
+PRPL.US,D,20180515,000000,10.265,10.265,9.75,9.94,30182,0
+PRPL.US,D,20180516,000000,9.2,9.22,6.76,6.83,310832,0
+PRPL.US,D,20180517,000000,7,7,6.56,6.6,86714,0
+PRPL.US,D,20180518,000000,6.7,6.7,6.3327,6.53,360761,0
+PRPL.US,D,20180521,000000,6.54,6.87,6.54,6.78,70899,0
+PRPL.US,D,20180522,000000,6.98,7.3829,6.78,6.95,54761,0
+PRPL.US,D,20180523,000000,7.34,7.37,7.225,7.34,102843,0
+PRPL.US,D,20180524,000000,7.37,7.53,7.3,7.53,20393,0
+PRPL.US,D,20180525,000000,7.486,7.5,7.41,7.41,9375,0
+PRPL.US,D,20180529,000000,7.5,7.5,7.2,7.27,23658,0
+PRPL.US,D,20180530,000000,7.31,7.5,7.31,7.5,30460,0
+PRPL.US,D,20180531,000000,7.5,8,7.43,7.9,89465,0
+PRPL.US,D,20180601,000000,7.9,7.99,7.6189,7.84,19938,0
+PRPL.US,D,20180604,000000,7.92,7.92,7.74,7.88,9142,0
+PRPL.US,D,20180605,000000,7.85,7.85,7.55,7.8,36115,0
+PRPL.US,D,20180606,000000,7.8,7.8,7.6501,7.685,8228,0
+PRPL.US,D,20180607,000000,7.8,7.9225,7.8,7.81,35295,0
+PRPL.US,D,20180608,000000,7.8,8,7.5,7.8,445462,0
+PRPL.US,D,20180611,000000,7.9,8.13,7.66,8,38480,0
+PRPL.US,D,20180612,000000,7.92,8.2,7.89,8.13,31772,0
+PRPL.US,D,20180613,000000,8.21,8.36,7.76,7.89,31728,0
+PRPL.US,D,20180614,000000,7.9626,8,7.91,8,26129,0
+PRPL.US,D,20180615,000000,7.855,8.3,7.755,8.14,19449,0
+PRPL.US,D,20180618,000000,8.02,8.16,8.01,8.02,9879,0
+PRPL.US,D,20180619,000000,8.1599,8.26,8.021,8.23,13481,0
+PRPL.US,D,20180620,000000,8.15,8.28,8,8.12,39637,0
+PRPL.US,D,20180621,000000,8.24,8.3499,8.08,8.34,35822,0
+PRPL.US,D,20180622,000000,8.47,8.5,8.21,8.49,480462,0
+PRPL.US,D,20180625,000000,8.15,8.44,8.15,8.22,53527,0
+PRPL.US,D,20180626,000000,8.19,8.45,8.13,8.4,17107,0
+PRPL.US,D,20180627,000000,8.54,8.54,8.21,8.29,20973,0
+PRPL.US,D,20180628,000000,8.465,8.5,8.28,8.41,11007,0
+PRPL.US,D,20180629,000000,8.4487,8.5,8.433,8.5,13168,0
+PRPL.US,D,20180702,000000,8.4,8.5,8.4,8.47,7387,0
+PRPL.US,D,20180703,000000,8.443,8.45,8.13,8.35,15593,0
+PRPL.US,D,20180705,000000,8.25,8.5,8.201,8.5,8206,0
+PRPL.US,D,20180706,000000,8.47,8.5,8.438,8.5,7595,0
+PRPL.US,D,20180709,000000,8.47,8.83,8.0001,8.2,180112,0
+PRPL.US,D,20180710,000000,8.25,8.25,7.25,7.78,68369,0
+PRPL.US,D,20180711,000000,7.77,7.93,7.51,7.78,10726,0
+PRPL.US,D,20180712,000000,7.73,7.75,7.48,7.66,15095,0
+PRPL.US,D,20180713,000000,7.6,7.9,7.5025,7.86,22781,0
+PRPL.US,D,20180716,000000,7.8,8.3,7.8,7.89,86743,0
+PRPL.US,D,20180717,000000,8.2683,8.2683,7.9,8,9261,0
+PRPL.US,D,20180718,000000,8.199,8.2,7.93,8.18,17527,0
+PRPL.US,D,20180719,000000,8.2,8.2,7.911,7.97,7043,0
+PRPL.US,D,20180720,000000,8,8.01,7.8,7.93,10739,0
+PRPL.US,D,20180723,000000,7.99,7.99,7.6764,7.79,15217,0
+PRPL.US,D,20180724,000000,7.66,7.84,7.65,7.74,14595,0
+PRPL.US,D,20180725,000000,7.7187,7.7187,7.17,7.3,54432,0
+PRPL.US,D,20180726,000000,7.3,7.395,7.1576,7.27,53364,0
+PRPL.US,D,20180727,000000,7.27,7.5,7.25,7.49,18445,0
+PRPL.US,D,20180730,000000,7.32,7.4,7.15,7.23,195015,0
+PRPL.US,D,20180731,000000,7.25,7.44,7.23,7.44,6968,0
+PRPL.US,D,20180801,000000,7.45,7.45,7,7.21,14498,0
+PRPL.US,D,20180802,000000,6.9807,7.26,6.69,6.9,21581,0
+PRPL.US,D,20180803,000000,6.92,7.2,6.9,6.99,39574,0
+PRPL.US,D,20180806,000000,6.96,7,6.73,6.74,20357,0
+PRPL.US,D,20180807,000000,6.93,6.93,6.2,6.5,67932,0
+PRPL.US,D,20180808,000000,6.55,6.98,6.27,6.67,42089,0
+PRPL.US,D,20180809,000000,6.9293,6.99,6.28,6.5,49158,0
+PRPL.US,D,20180810,000000,6.3,6.3,5.7,5.81,68603,0
+PRPL.US,D,20180813,000000,5.7,5.98,5.69,5.88,15327,0
+PRPL.US,D,20180814,000000,6,6,5.85,5.9,18580,0
+PRPL.US,D,20180815,000000,5.93,5.9313,5.8806,5.91,10565,0
+PRPL.US,D,20180816,000000,5.91,5.91,5.6,5.8,20092,0
+PRPL.US,D,20180817,000000,5.81,5.85,5.6381,5.66,5860,0
+PRPL.US,D,20180820,000000,5.7923,5.8,5.62,5.7,4726,0
+PRPL.US,D,20180821,000000,5.6,5.65,5.4,5.54,19442,0
+PRPL.US,D,20180822,000000,5.6,5.6,5.45,5.45,16082,0
+PRPL.US,D,20180823,000000,5.59,5.6,5.4,5.45,18843,0
+PRPL.US,D,20180824,000000,5.36,5.5622,5.36,5.5,3760,0
+PRPL.US,D,20180827,000000,5.42,5.6,5.42,5.53,9813,0
+PRPL.US,D,20180828,000000,5.59,5.6211,5.42,5.44,5962,0
+PRPL.US,D,20180829,000000,5.44,5.6871,5.44,5.52,7838,0
+PRPL.US,D,20180830,000000,5.54,5.76,5.5071,5.69,11739,0
+PRPL.US,D,20180831,000000,5.72,5.72,5.5421,5.57,2695,0
+PRPL.US,D,20180904,000000,5.57,5.69,5.52,5.69,17922,0
+PRPL.US,D,20180905,000000,5.72,5.77,5.53,5.55,17166,0
+PRPL.US,D,20180906,000000,5.6,5.695,5.42,5.44,14449,0
+PRPL.US,D,20180907,000000,5.46,5.602,5.0555,5.14,23041,0
+PRPL.US,D,20180910,000000,5.22,5.64,5.21,5.53,24409,0
+PRPL.US,D,20180911,000000,5.51,5.605,5.5001,5.6,26725,0
+PRPL.US,D,20180912,000000,5.6,5.7,5.04,5.58,7824,0
+PRPL.US,D,20180913,000000,5.53,5.6,5.53,5.53,12880,0
+PRPL.US,D,20180914,000000,5.48,5.72,5.3,5.6,14731,0
+PRPL.US,D,20180917,000000,5.58,5.7,5.35,5.45,11637,0
+PRPL.US,D,20180918,000000,5.35,5.59,5.35,5.5,8739,0
+PRPL.US,D,20180919,000000,5.63,5.68,5.5601,5.65,14152,0
+PRPL.US,D,20180920,000000,5.68,5.8,5.68,5.76,17025,0
+PRPL.US,D,20180921,000000,5.77,5.8,5.45,5.45,94388,0
+PRPL.US,D,20180924,000000,5.55,5.719,5.55,5.59,4845,0
+PRPL.US,D,20180925,000000,5.6573,5.6798,5.45,5.49,7626,0
+PRPL.US,D,20180926,000000,5.34,5.78,5.05,5.67,23849,0
+PRPL.US,D,20180927,000000,5.63,5.71,5.53,5.58,33083,0
+PRPL.US,D,20180928,000000,5.55,5.83,5.55,5.8,34739,0
+PRPL.US,D,20181001,000000,5.75,6.09,5.34,5.37,57791,0
+PRPL.US,D,20181002,000000,5.35,5.7,5.34,5.6,14262,0
+PRPL.US,D,20181003,000000,5.7,5.7,5.4,5.675,30632,0
+PRPL.US,D,20181004,000000,5.6,5.65,5.13,5.29,82343,0
+PRPL.US,D,20181005,000000,5.42,5.525,5.235,5.4,33360,0
+PRPL.US,D,20181008,000000,5.4,5.48,5.32,5.41,17423,0
+PRPL.US,D,20181009,000000,5.3037,5.81,5.3037,5.45,22613,0
+PRPL.US,D,20181010,000000,5.35,5.63,5.0827,5.29,98992,0
+PRPL.US,D,20181011,000000,5.2,5.36,5.1,5.3,35199,0
+PRPL.US,D,20181012,000000,5.14,5.5799,5.13,5.26,74443,0
+PRPL.US,D,20181015,000000,5.46,5.46,5.2,5.34,11326,0
+PRPL.US,D,20181016,000000,5.4,5.7,5.35,5.7,29688,0
+PRPL.US,D,20181017,000000,5.53,5.7399,5.53,5.69,8392,0
+PRPL.US,D,20181018,000000,5.6,5.75,5.6,5.68,11489,0
+PRPL.US,D,20181019,000000,5.59,5.59,5.39,5.39,20865,0
+PRPL.US,D,20181022,000000,5.39,5.54,5.39,5.4,12148,0
+PRPL.US,D,20181023,000000,5.47,5.79,5.4,5.79,32081,0
+PRPL.US,D,20181024,000000,5.7,5.8,5.51,5.6,24710,0
+PRPL.US,D,20181025,000000,5.63,5.85,5.29,5.85,29681,0
+PRPL.US,D,20181026,000000,5.85,6.3,5.5431,6.15,54150,0
+PRPL.US,D,20181029,000000,6.26,6.5,6.24,6.5,64139,0
+PRPL.US,D,20181030,000000,6.75,7,6.67,6.75,201738,0
+PRPL.US,D,20181031,000000,7,7.0155,6.8,6.95,127669,0
+PRPL.US,D,20181101,000000,6.82,6.9,6.32,6.53,81989,0
+PRPL.US,D,20181102,000000,6.58,6.58,4.71,5.25,63250,0
+PRPL.US,D,20181105,000000,5.51,5.51,4.9911,5.22,24323,0
+PRPL.US,D,20181106,000000,5.42,5.75,5.28,5.33,11049,0
+PRPL.US,D,20181107,000000,5.44,5.5939,5.31,5.45,12745,0
+PRPL.US,D,20181108,000000,5.45,5.68,5.31,5.31,7019,0
+PRPL.US,D,20181109,000000,5.42,5.42,5.27,5.3,6923,0
+PRPL.US,D,20181112,000000,5.31,5.37,5.31,5.36,3477,0
+PRPL.US,D,20181113,000000,5.34,5.35,5.05,5.14,7691,0
+PRPL.US,D,20181114,000000,5.18,5.51,5.0853,5.51,20403,0
+PRPL.US,D,20181115,000000,5.06,5.06,4.45,4.75,53156,0
+PRPL.US,D,20181116,000000,4.76,5.74,4.76,5.51,20589,0
+PRPL.US,D,20181119,000000,5.43,5.8,5.36,5.71,19197,0
+PRPL.US,D,20181120,000000,5.77,6.49,5.72,6.43,11950,0
+PRPL.US,D,20181121,000000,6.43,7.25,6.2481,7.14,70097,0
+PRPL.US,D,20181123,000000,6.92,7.04,6.3471,7.04,10260,0
+PRPL.US,D,20181126,000000,7.1,7.75,6.5484,7.33,73337,0
+PRPL.US,D,20181127,000000,7.33,7.33,6.9301,7.24,3741,0
+PRPL.US,D,20181128,000000,7.16,7.4,7.16,7.3,12960,0
+PRPL.US,D,20181129,000000,7.3,7.372,7.0179,7.12,7530,0
+PRPL.US,D,20181130,000000,7.06,7.2,6.8558,7.16,20290,0
+PRPL.US,D,20181203,000000,7.45,7.45,6.72,6.86,5520,0
+PRPL.US,D,20181204,000000,6.79,7.01,6.7701,6.89,9455,0
+PRPL.US,D,20181206,000000,6.85,6.95,6.63,6.93,4691,0
+PRPL.US,D,20181207,000000,6.74,6.74,6.3901,6.63,12101,0
+PRPL.US,D,20181210,000000,6.54,6.54,5.99,6.38,7245,0
+PRPL.US,D,20181211,000000,5.93,6.04,5.43,5.85,5079,0
+PRPL.US,D,20181212,000000,5.71,6.38,5.71,6.07,4781,0
+PRPL.US,D,20181213,000000,5.98,6.23,5.86,5.86,6867,0
+PRPL.US,D,20181214,000000,6.0864,6.0864,5.7,5.7,2447,0
+PRPL.US,D,20181217,000000,6.0915,6.0915,5.6414,5.82,4309,0
+PRPL.US,D,20181218,000000,5.81,5.81,5.81,5.81,889,0
+PRPL.US,D,20181219,000000,5.66,5.96,5.4,5.53,6982,0
+PRPL.US,D,20181220,000000,5.68,5.68,5.46,5.53,5845,0
+PRPL.US,D,20181221,000000,5.62,5.7699,5.6,5.6,17003,0
+PRPL.US,D,20181224,000000,5.28,5.6,5.18,5.35,3695,0
+PRPL.US,D,20181226,000000,5.16,5.55,5.09,5.38,3949,0
+PRPL.US,D,20181227,000000,5.46,5.69,5.3,5.55,3152,0
+PRPL.US,D,20181228,000000,5.55,5.95,5.46,5.75,15377,0
+PRPL.US,D,20181231,000000,5.9,5.95,5.79,5.89,3850,0
+PRPL.US,D,20190102,000000,5.8679,5.9489,5.58,5.79,6599,0
+PRPL.US,D,20190103,000000,5.52,5.79,5.5,5.5,10785,0
+PRPL.US,D,20190104,000000,5.5,5.5,5.02,5.2,15720,0
+PRPL.US,D,20190107,000000,5.01,5.27,5.01,5.27,1480,0
+PRPL.US,D,20190108,000000,5.16,5.17,4.98,4.99,6286,0
+PRPL.US,D,20190109,000000,5.1,5.5317,5.1,5.29,1475,0
+PRPL.US,D,20190111,000000,5.23,5.75,5.18,5.35,2416,0
+PRPL.US,D,20190114,000000,5.55,5.8483,5.48,5.52,6718,0
+PRPL.US,D,20190115,000000,5.81,5.95,5.53,5.8,2911,0
+PRPL.US,D,20190116,000000,5.57,5.95,5.57,5.95,2032,0
+PRPL.US,D,20190117,000000,5.8994,5.93,5.8,5.86,2550,0
+PRPL.US,D,20190118,000000,5.82,5.95,5.7101,5.76,13379,0
+PRPL.US,D,20190122,000000,5.92,5.9499,5.71,5.76,2654,0
+PRPL.US,D,20190123,000000,5.935,5.935,5.62,5.62,1141,0
+PRPL.US,D,20190124,000000,5.7999,5.7999,5.67,5.75,1383,0
+PRPL.US,D,20190125,000000,5.71,5.71,5.39,5.64,5891,0
+PRPL.US,D,20190128,000000,5.51,5.51,5.445,5.45,2430,0
+PRPL.US,D,20190129,000000,5.49,5.63,5.4362,5.63,4018,0
+PRPL.US,D,20190130,000000,5.64,5.89,5.64,5.89,4618,0
+PRPL.US,D,20190131,000000,5.9357,5.95,5.67,5.72,8052,0
+PRPL.US,D,20190201,000000,5.85,5.85,5.65,5.75,11403,0
+PRPL.US,D,20190204,000000,5.783,5.783,5.6768,5.71,3539,0
+PRPL.US,D,20190205,000000,5.8,5.8,5.63,5.63,3128,0
+PRPL.US,D,20190206,000000,5.85,5.85,5.7,5.78,27311,0
+PRPL.US,D,20190207,000000,5.9362,5.9362,5.64,5.68,12155,0
+PRPL.US,D,20190208,000000,5.44,5.87,5.44,5.7,17461,0
+PRPL.US,D,20190211,000000,5.95,5.95,5.5,5.56,10962,0
+PRPL.US,D,20190212,000000,5.55,5.79,5.5027,5.79,9803,0
+PRPL.US,D,20190213,000000,5.95,5.95,5.69,5.75,16389,0
+PRPL.US,D,20190214,000000,5.75,5.95,5.75,5.75,3223,0
+PRPL.US,D,20190215,000000,5.88,5.88,5.67,5.67,18835,0
+PRPL.US,D,20190219,000000,5.59,5.72,5.59,5.7,11959,0
+PRPL.US,D,20190220,000000,5.5622,5.79,5.5622,5.69,4336,0
+PRPL.US,D,20190221,000000,5.6896,5.805,5.6871,5.75,4952,0
+PRPL.US,D,20190222,000000,5.76,5.76,5.7398,5.75,5326,0
+PRPL.US,D,20190225,000000,5.75,5.75,5.4581,5.54,5808,0
+PRPL.US,D,20190226,000000,5.6,5.6,5.59,5.59,1218,0
+PRPL.US,D,20190227,000000,5.5373,5.75,5.5373,5.75,2002,0
+PRPL.US,D,20190228,000000,5.74,5.89,5.62,5.63,41709,0
+PRPL.US,D,20190301,000000,5.82,6.24,5.75,5.98,30608,0
+PRPL.US,D,20190304,000000,5.85,5.85,5.47,5.48,7288,0
+PRPL.US,D,20190305,000000,5.48,5.83,5.19,5.36,5389,0
+PRPL.US,D,20190306,000000,5.51,5.51,5.05,5.11,9624,0
+PRPL.US,D,20190307,000000,5.7642,5.78,5.2161,5.7,9811,0
+PRPL.US,D,20190308,000000,5.5,5.645,5.5,5.56,4340,0
+PRPL.US,D,20190311,000000,5.7,5.75,5.63,5.74,21343,0
+PRPL.US,D,20190312,000000,5.65,5.75,5.5921,5.65,11316,0
+PRPL.US,D,20190313,000000,5.89,5.89,5.5,5.5,9727,0
+PRPL.US,D,20190314,000000,5.23,5.49,5.23,5.47,3200,0
+PRPL.US,D,20190315,000000,5.39,5.51,5.2501,5.39,27569,0
+PRPL.US,D,20190318,000000,5.47,5.47,5.25,5.25,4130,0
+PRPL.US,D,20190319,000000,5.08,5.33,5.08,5.08,5407,0
+PRPL.US,D,20190320,000000,5.0953,5.3299,5.0953,5.1,7630,0
+PRPL.US,D,20190321,000000,5.0801,5.4628,5.0801,5.19,9807,0
+PRPL.US,D,20190322,000000,5.1256,5.2,5.11,5.11,4850,0
+PRPL.US,D,20190325,000000,5.1,5.13,5.1,5.13,1431,0
+PRPL.US,D,20190326,000000,5.1001,5.205,4.89,5,21941,0
+PRPL.US,D,20190327,000000,4.96,4.96,4.78,4.82,7094,0
+PRPL.US,D,20190328,000000,4.8999,4.8999,4.78,4.84,1339,0
+PRPL.US,D,20190329,000000,4.7999,4.8,4.64,4.64,7957,0
+PRPL.US,D,20190401,000000,4.62,4.799,4.2,4.75,39217,0
+PRPL.US,D,20190402,000000,4.7826,4.8,4.75,4.75,56273,0
+PRPL.US,D,20190403,000000,4.79,4.92,4.76,4.81,3896,0
+PRPL.US,D,20190404,000000,5.17,5.2,4.95,4.95,1628,0
+PRPL.US,D,20190405,000000,5.04,5.17,4.7914,5.17,2026,0
+PRPL.US,D,20190408,000000,5.17,5.1846,4.79,5.07,4228,0
+PRPL.US,D,20190409,000000,5.05,5.09,5.05,5.09,785,0
+PRPL.US,D,20190410,000000,5.1393,5.24,5.05,5.12,3699,0
+PRPL.US,D,20190411,000000,5.2,5.25,5.11,5.15,6110,0
+PRPL.US,D,20190412,000000,5.15,5.24,5.15,5.2,6031,0
+PRPL.US,D,20190415,000000,5.225,5.25,5.15,5.15,13293,0
+PRPL.US,D,20190416,000000,5.205,5.25,5.205,5.22,3642,0
+PRPL.US,D,20190417,000000,5.18,5.1847,5.15,5.15,1988,0
+PRPL.US,D,20190418,000000,5.15,5.2,5.1,5.1,5290,0
+PRPL.US,D,20190422,000000,5.2,5.2,5.15,5.176,2754,0
+PRPL.US,D,20190423,000000,5.22,5.43,5.19,5.3,30739,0
+PRPL.US,D,20190424,000000,5.35,5.44,5.35,5.44,10567,0
+PRPL.US,D,20190425,000000,5.4,5.59,5.3503,5.5,62962,0
+PRPL.US,D,20190426,000000,5.59,6.03,5.59,5.9,23508,0
+PRPL.US,D,20190429,000000,5.97,5.97,5.725,5.92,4761,0
+PRPL.US,D,20190430,000000,5.98,5.98,5.6,5.76,8802,0
+PRPL.US,D,20190501,000000,5.64,5.7883,5.5,5.53,9115,0
+PRPL.US,D,20190502,000000,5.724,5.75,5.24,5.72,10924,0
+PRPL.US,D,20190503,000000,5.64,5.75,5.63,5.75,7016,0
+PRPL.US,D,20190506,000000,5.1667,5.85,5.1667,5.85,9331,0
+PRPL.US,D,20190507,000000,5.168,5.96,5.11,5.96,9155,0
+PRPL.US,D,20190508,000000,6.4,7.2172,6.04,6.45,123634,0
+PRPL.US,D,20190509,000000,6.68,7,6.41,6.62,41254,0
+PRPL.US,D,20190510,000000,6.6,6.7319,6.37,6.65,9079,0
+PRPL.US,D,20190513,000000,6.65,6.7,6.31,6.54,6540,0
+PRPL.US,D,20190514,000000,6.54,6.7766,6.54,6.71,33035,0
+PRPL.US,D,20190515,000000,6.65,6.95,6.5617,6.81,14617,0
+PRPL.US,D,20190516,000000,6.95,6.9662,6.625,6.81,12847,0
+PRPL.US,D,20190517,000000,6.81,7,6.8,6.82,10231,0
+PRPL.US,D,20190520,000000,6.9612,7.059,6.73,6.88,38519,0
+PRPL.US,D,20190521,000000,6.77,7.06,6.74,6.89,10796,0
+PRPL.US,D,20190522,000000,6.95,7,6.74,6.85,7456,0
+PRPL.US,D,20190523,000000,6.72,6.72,6.23,6.51,6205,0
+PRPL.US,D,20190524,000000,6.51,6.51,6.11,6.19,8699,0
+PRPL.US,D,20190528,000000,6.26,6.86,6.26,6.53,11515,0
+PRPL.US,D,20190529,000000,6.45,6.4851,6.23,6.23,3289,0
+PRPL.US,D,20190530,000000,6.31,6.96,6.31,6.79,4179,0
+PRPL.US,D,20190531,000000,6.73,6.78,6.56,6.56,1974,0
+PRPL.US,D,20190603,000000,6.8884,6.8884,6.625,6.78,22310,0
+PRPL.US,D,20190604,000000,6.9,6.9,6.6431,6.8,12988,0
+PRPL.US,D,20190605,000000,6.6,6.79,6.5,6.63,2894,0
+PRPL.US,D,20190606,000000,6.3215,6.63,6.29,6.43,4015,0
+PRPL.US,D,20190607,000000,6.51,6.79,6.51,6.68,4804,0
+PRPL.US,D,20190610,000000,6.68,6.68,6.41,6.55,8300,0
+PRPL.US,D,20190611,000000,6.66,6.68,6.2,6.47,10624,0
+PRPL.US,D,20190612,000000,6.49,6.73,6.28,6.3,8707,0
+PRPL.US,D,20190613,000000,6.2,6.59,6.2,6.59,2297,0
+PRPL.US,D,20190614,000000,6.52,6.75,6.27,6.35,3939,0
+PRPL.US,D,20190617,000000,6.28,6.8201,6.28,6.65,9345,0
+PRPL.US,D,20190618,000000,6.63,6.98,6.62,6.66,1998,0
+PRPL.US,D,20190619,000000,6.72,6.72,6.46,6.59,4309,0
+PRPL.US,D,20190620,000000,6.56,6.75,6.43,6.61,5878,0
+PRPL.US,D,20190621,000000,6.54,6.67,6.29,6.6,12732,0
+PRPL.US,D,20190624,000000,6.51,6.8,6.29,6.8,10028,0
+PRPL.US,D,20190625,000000,6.5,6.98,6.5,6.98,3575,0
+PRPL.US,D,20190626,000000,6.97,6.97,6.57,6.76,5405,0
+PRPL.US,D,20190627,000000,6.875,6.875,6.43,6.75,15822,0
+PRPL.US,D,20190628,000000,6.54,6.75,6.35,6.75,129605,0
+PRPL.US,D,20190701,000000,6.78,6.78,6.5,6.52,5745,0
+PRPL.US,D,20190702,000000,6.62,6.83,6.45,6.75,8531,0
+PRPL.US,D,20190703,000000,6.75,6.82,6.47,6.52,15271,0
+PRPL.US,D,20190705,000000,6.56,6.8473,6.4,6.64,10723,0
+PRPL.US,D,20190708,000000,6.65,6.7871,6.61,6.61,3121,0
+PRPL.US,D,20190709,000000,6.4401,6.875,6.4401,6.71,5829,0
+PRPL.US,D,20190710,000000,6.61,6.8,6.61,6.67,10102,0
+PRPL.US,D,20190711,000000,6.4876,6.81,6.485,6.75,3486,0
+PRPL.US,D,20190712,000000,6.54,6.8,6.49,6.6,3890,0
+PRPL.US,D,20190715,000000,6.54,6.79,6.4056,6.59,4683,0
+PRPL.US,D,20190716,000000,6.79,6.79,6.37,6.46,3262,0
+PRPL.US,D,20190717,000000,6.51,6.6,6.22,6.22,4128,0
+PRPL.US,D,20190718,000000,6.21,6.56,6.21,6.47,7585,0
+PRPL.US,D,20190719,000000,6.44,6.44,6.36,6.44,1407,0
+PRPL.US,D,20190722,000000,6.3,6.3,6.25,6.25,3370,0
+PRPL.US,D,20190723,000000,6.18,6.51,6.18,6.51,7621,0
+PRPL.US,D,20190724,000000,6.4041,6.7,6.25,6.35,2538,0
+PRPL.US,D,20190725,000000,6.48,6.48,6.21,6.47,3053,0
+PRPL.US,D,20190726,000000,6.27,6.54,6.269,6.47,6688,0
+PRPL.US,D,20190729,000000,6.48,6.48,6.28,6.28,4521,0
+PRPL.US,D,20190730,000000,6.2208,6.35,6.2,6.2,3250,0
+PRPL.US,D,20190731,000000,6.0501,6.86,6.0501,6.61,4646,0
+PRPL.US,D,20190801,000000,6.68,6.76,6.29,6.29,2395,0
+PRPL.US,D,20190802,000000,6.51,6.51,6.4,6.4,2331,0
+PRPL.US,D,20190805,000000,6.6,6.91,6.5,6.52,5643,0
+PRPL.US,D,20190806,000000,6.6,6.69,6.59,6.6,2321,0
+PRPL.US,D,20190807,000000,6.5253,6.59,6.4,6.4,5613,0
+PRPL.US,D,20190808,000000,6.5,6.5,6.39,6.39,5864,0
+PRPL.US,D,20190809,000000,6.43,6.5616,6.32,6.5,15031,0
+PRPL.US,D,20190812,000000,6.5325,6.6399,6.43,6.5,5971,0
+PRPL.US,D,20190813,000000,6.52,6.54,6.25,6.54,27729,0
+PRPL.US,D,20190814,000000,8.32,11.04,7.56,7.77,656442,0
+PRPL.US,D,20190815,000000,7.91,8.15,6.66,7.02,92586,0
+PRPL.US,D,20190816,000000,6.95,8.13,6.68,7.32,120839,0
+PRPL.US,D,20190819,000000,7.37,8.4999,7.37,7.88,69270,0
+PRPL.US,D,20190820,000000,8,8.5,7.88,8.14,55777,0
+PRPL.US,D,20190821,000000,8.2,8.21,7.81,8.04,20554,0
+PRPL.US,D,20190822,000000,7.82,8.3219,7.82,7.99,14238,0
+PRPL.US,D,20190823,000000,8.06,8.1906,6.84,7.32,253170,0
+PRPL.US,D,20190826,000000,7.53,8,7.16,8,92978,0
+PRPL.US,D,20190827,000000,8,8.2844,7.845,7.99,69633,0
+PRPL.US,D,20190828,000000,8.15,8.25,7.95,8.14,280879,0
+PRPL.US,D,20190829,000000,8.11,8.283,7.63,7.8,39999,0
+PRPL.US,D,20190830,000000,7.9,8.25,7.9,8.25,53734,0
+PRPL.US,D,20190903,000000,8.37,8.45,8.35,8.4,55672,0
+PRPL.US,D,20190904,000000,8.25,8.36,7.94,7.96,17610,0
+PRPL.US,D,20190905,000000,8.02,8.32,7.9,8.27,48195,0
+PRPL.US,D,20190906,000000,8.39,8.9,8.36,8.53,76049,0
+PRPL.US,D,20190909,000000,8.7,9.6,8.7,8.82,134100,0
+PRPL.US,D,20190910,000000,8.89,9.52,8.89,9.39,55297,0
+PRPL.US,D,20190911,000000,9.5,9.93,9.05,9.17,91932,0
+PRPL.US,D,20190912,000000,9.17,9.46,8.81,9.215,29542,0
+PRPL.US,D,20190913,000000,9.15,9.81,8.95,9.15,29429,0
+PRPL.US,D,20190916,000000,9.07,9.9,9.02,9.2,110280,0
+PRPL.US,D,20190917,000000,9.19,9.19,7.92,8.08,74021,0
+PRPL.US,D,20190918,000000,8.12,8.31,7.71,8.065,73631,0
+PRPL.US,D,20190919,000000,8.05,8.299,7.92,8.05,22729,0
+PRPL.US,D,20190920,000000,8.02,8.2885,8.01,8.01,45316,0
+PRPL.US,D,20190923,000000,7.94,8.01,7.79,7.8,77022,0
+PRPL.US,D,20190924,000000,7.9,7.94,7.52,7.61,58944,0
+PRPL.US,D,20190925,000000,7.55,7.57,7.365,7.37,34901,0
+PRPL.US,D,20190926,000000,7.37,7.99,7.37,7.75,30784,0
+PRPL.US,D,20190927,000000,7.75,8.04,7.75,7.81,26996,0
+PRPL.US,D,20190930,000000,7.83,7.88,7.5,7.53,24856,0
+PRPL.US,D,20191001,000000,7.54,7.5676,6.84,6.95,26581,0
+PRPL.US,D,20191002,000000,6.76,6.96,6.62,6.69,37386,0
+PRPL.US,D,20191003,000000,6.65,6.76,6.55,6.65,48475,0
+PRPL.US,D,20191004,000000,6.65,7.0515,6.65,6.78,52388,0
+PRPL.US,D,20191007,000000,6.68,6.75,6.47,6.51,63209,0
+PRPL.US,D,20191008,000000,6.37,6.63,6.21,6.24,36356,0
+PRPL.US,D,20191009,000000,6.2,6.24,5.79,5.97,55861,0
+PRPL.US,D,20191010,000000,5.95,6.91,5.95,6.87,71811,0
+PRPL.US,D,20191011,000000,6.91,8.5479,6.87,7.89,289311,0
+PRPL.US,D,20191014,000000,7.73,8.35,7.6178,8.07,85761,0
+PRPL.US,D,20191015,000000,8.18,8.25,8,8.17,38865,0
+PRPL.US,D,20191016,000000,8.19,8.19,7.68,7.82,37956,0
+PRPL.US,D,20191017,000000,7.78,7.85,7.15,7.82,59917,0
+PRPL.US,D,20191018,000000,7.75,7.75,7.46,7.51,14748,0
+PRPL.US,D,20191021,000000,7.37,7.39,7.04,7.08,41393,0
+PRPL.US,D,20191022,000000,7.02,7.34,7.01,7.24,21894,0
+PRPL.US,D,20191023,000000,7.24,7.24,7.12,7.17,14429,0
+PRPL.US,D,20191024,000000,7.15,7.15,6.87,7.04,23776,0
+PRPL.US,D,20191025,000000,7.05,7.4234,7.0151,7.35,11147,0
+PRPL.US,D,20191028,000000,7.5,7.5,6.86,6.94,34048,0
+PRPL.US,D,20191029,000000,6.93,7.35,6.8605,7.33,22268,0
+PRPL.US,D,20191030,000000,7.3,7.38,7.14,7.33,7942,0
+PRPL.US,D,20191031,000000,7.15,7.3,7.14,7.23,21524,0
+PRPL.US,D,20191101,000000,7.24,7.37,7.23,7.32,24576,0
+PRPL.US,D,20191104,000000,7.5,7.95,7.5,7.91,49946,0
+PRPL.US,D,20191105,000000,8.02,8.1,7.7,7.74,48338,0
+PRPL.US,D,20191106,000000,9.65,9.65,8.27,8.47,319272,0
+PRPL.US,D,20191107,000000,8.37,9.52,8.0405,8.91,115772,0
+PRPL.US,D,20191108,000000,9.05,9.23,8.84,8.84,68431,0
+PRPL.US,D,20191111,000000,8.53,8.54,7.95,7.97,218573,0
+PRPL.US,D,20191112,000000,7.91,7.91,7.48,7.49,111258,0
+PRPL.US,D,20191113,000000,7.15,7.3898,6.925,7.07,360336,0
+PRPL.US,D,20191114,000000,7.07,7.85,7.07,7.51,434002,0
+PRPL.US,D,20191115,000000,7.56,8.35,7.5,8.15,3048272,0
+PRPL.US,D,20191118,000000,8,8.3608,7.61,7.89,362736,0
+PRPL.US,D,20191119,000000,8,8.07,7.72,7.78,240301,0
+PRPL.US,D,20191120,000000,7.77,8.27,7.48,8.26,289219,0
+PRPL.US,D,20191121,000000,8.2,8.45,7.85,8.21,161356,0
+PRPL.US,D,20191122,000000,8.21,8.4099,7.96,8.1,130130,0
+PRPL.US,D,20191125,000000,8.32,8.73,8.15,8.56,321213,0
+PRPL.US,D,20191126,000000,8.65,8.92,8.57,8.62,321480,0
+PRPL.US,D,20191127,000000,8.65,8.75,8.31,8.4,270983,0
+PRPL.US,D,20191129,000000,8.44,8.45,8,8,354103,0
+PRPL.US,D,20191202,000000,7.99,8.2,7.69,7.75,457168,0
+PRPL.US,D,20191203,000000,7.65,8.13,7.54,8,250275,0
+PRPL.US,D,20191204,000000,7.96,8.02,7.7,7.79,192179,0
+PRPL.US,D,20191205,000000,7.74,7.94,7.74,7.85,98222,0
+PRPL.US,D,20191206,000000,7.88,8.22,7.85,8.15,203002,0
+PRPL.US,D,20191209,000000,8.09,8.39,7.99,8.15,260238,0
+PRPL.US,D,20191210,000000,8.16,8.23,7.83,8.16,277505,0
+PRPL.US,D,20191211,000000,8.14,8.14,7.72,7.84,293303,0
+PRPL.US,D,20191212,000000,7.81,7.8911,7.49,7.58,285585,0
+PRPL.US,D,20191213,000000,7.58,7.7,7.53,7.58,328225,0
+PRPL.US,D,20191216,000000,7.62,7.685,7.43,7.49,332085,0
+PRPL.US,D,20191217,000000,7.5,7.6,7.21,7.41,199327,0
+PRPL.US,D,20191218,000000,7.41,7.73,7.31,7.6,461641,0
+PRPL.US,D,20191219,000000,8,8,7.58,7.76,392640,0
+PRPL.US,D,20191220,000000,7.78,8.149,7.76,7.89,636624,0
+PRPL.US,D,20191223,000000,7.92,8.3,7.82,8.28,221760,0
+PRPL.US,D,20191224,000000,8.26,8.28,8.15,8.2,39413,0
+PRPL.US,D,20191226,000000,8.2,8.48,8.2,8.44,72602,0
+PRPL.US,D,20191227,000000,8.41,8.57,8.34,8.5,87182,0
+PRPL.US,D,20191230,000000,8.58,8.6387,8.27,8.57,361675,0
+PRPL.US,D,20191231,000000,8.49,8.79,8.405,8.71,201078,0
+PRPL.US,D,20200102,000000,8.77,9.37,8.71,9.19,302534,0
+PRPL.US,D,20200103,000000,9.02,9.6,9.01,9.16,243536,0
+PRPL.US,D,20200106,000000,9.23,9.53,9.18,9.46,520099,0
+PRPL.US,D,20200107,000000,9.41,10.33,9.38,9.94,564269,0
+PRPL.US,D,20200108,000000,9.92,10.45,9.72,10.43,337386,0
+PRPL.US,D,20200109,000000,10.35,10.35,10.05,10.14,407546,0
+PRPL.US,D,20200110,000000,10.17,10.63,9.91,10.61,528951,0
+PRPL.US,D,20200113,000000,10.5,10.73,10.11,10.7,489993,0
+PRPL.US,D,20200114,000000,11.03,11.05,10.44,10.7,388120,0
+PRPL.US,D,20200115,000000,10.71,11.6,10.51,11.27,507298,0
+PRPL.US,D,20200116,000000,11.59,11.74,10.93,11.12,387620,0
+PRPL.US,D,20200117,000000,11.17,11.2,10.84,10.97,322658,0
+PRPL.US,D,20200121,000000,10.98,11.23,10.75,11.175,351840,0
+PRPL.US,D,20200122,000000,11.2,11.92,11.18,11.41,392072,0
+PRPL.US,D,20200123,000000,11.49,11.63,10.9864,11.16,283386,0
+PRPL.US,D,20200124,000000,11.29,11.6,10.82,11.15,284224,0
+PRPL.US,D,20200127,000000,11.13,11.38,10.74,11.19,296433,0
+PRPL.US,D,20200128,000000,11.38,12.03,11.38,11.98,494281,0
+PRPL.US,D,20200129,000000,12,12.4,11.78,12.17,665407,0
+PRPL.US,D,20200130,000000,11.99,12.46,11.7,12.34,437211,0
+PRPL.US,D,20200131,000000,12.35,12.75,12.29,12.57,584570,0
+PRPL.US,D,20200203,000000,12.64,12.95,12.2001,12.88,527927,0
+PRPL.US,D,20200204,000000,12.85,13.7,12.84,13.66,988803,0
+PRPL.US,D,20200205,000000,13.56,13.56,12.51,13.32,785238,0
+PRPL.US,D,20200206,000000,13.32,13.3953,12.9,13.34,364788,0
+PRPL.US,D,20200207,000000,13.33,13.44,13.1,13.24,327185,0
+PRPL.US,D,20200210,000000,13.28,13.75,13.11,13.5,336686,0
+PRPL.US,D,20200211,000000,13.59,13.69,13.4,13.66,187968,0
+PRPL.US,D,20200212,000000,13.55,14.28,13.53,14.2,404201,0
+PRPL.US,D,20200213,000000,14.24,14.83,14.1,14.82,353012,0
+PRPL.US,D,20200214,000000,15.11,15.3,14.17,14.25,583425,0
+PRPL.US,D,20200218,000000,14.27,14.38,13.68,14.21,378905,0
+PRPL.US,D,20200219,000000,14.3,15.14,14.26,14.88,341730,0
+PRPL.US,D,20200220,000000,14.89,15.84,14.63,15.55,441661,0
+PRPL.US,D,20200221,000000,15.56,15.85,15.18,15.76,309063,0
+PRPL.US,D,20200224,000000,15.14,15.45,14.2,15.1,585085,0
+PRPL.US,D,20200225,000000,15.05,15.43,14.3,14.89,603942,0
+PRPL.US,D,20200226,000000,14.77,15.96,14.75,15.58,475228,0
+PRPL.US,D,20200227,000000,15.1,15.2363,12.75,13.99,640202,0
+PRPL.US,D,20200228,000000,13.36,14,13.25,13.58,387343,0
+PRPL.US,D,20200302,000000,13.72,14.38,13.5519,13.86,305192,0
+PRPL.US,D,20200303,000000,13.94,14.18,12.7,13.03,313879,0
+PRPL.US,D,20200304,000000,13.4,13.59,12.66,12.99,264548,0
+PRPL.US,D,20200305,000000,12.75,13.19,12.66,12.85,347080,0
+PRPL.US,D,20200306,000000,12.58,12.97,12.1,12.77,375308,0
+PRPL.US,D,20200309,000000,11.88,13,11.11,11.78,641220,0
+PRPL.US,D,20200310,000000,12.06,12.06,10,10.27,880987,0
+PRPL.US,D,20200311,000000,10.23,10.23,8.28,8.29,941689,0
+PRPL.US,D,20200312,000000,7.71,8.2,7.39,7.51,494369,0
+PRPL.US,D,20200313,000000,7.79,8.6028,7.775,8.02,461761,0
+PRPL.US,D,20200316,000000,7.32,7.495,6.8,7.03,506535,0
+PRPL.US,D,20200317,000000,7.17,7.195,6.09,6.49,530896,0
+PRPL.US,D,20200318,000000,6.19,6.5,4.42,4.96,642286,0
+PRPL.US,D,20200319,000000,5.01,6.5,4.99,6.13,419765,0
+PRPL.US,D,20200320,000000,6.29,6.73,5.96,6.25,353575,0
+PRPL.US,D,20200323,000000,6.28,6.58,5.76,6.3,229635,0
+PRPL.US,D,20200324,000000,6.73,7.24,6.51,7.21,333019,0
+PRPL.US,D,20200325,000000,7.2,7.76,6.6972,6.93,414491,0
+PRPL.US,D,20200326,000000,7.03,7.35,6.13,7.35,630476,0
+PRPL.US,D,20200327,000000,7.14,7.44,6.835,7.07,491951,0
+PRPL.US,D,20200330,000000,7.14,7.22,5.575,6.47,753610,0
+PRPL.US,D,20200331,000000,6.17,6.535,5.445,5.68,559500,0
+PRPL.US,D,20200401,000000,5.38,5.55,5.01,5.07,455882,0
+PRPL.US,D,20200402,000000,5.17,5.25,5.01,5.02,321510,0
+PRPL.US,D,20200403,000000,5.02,5.19,4.5,4.52,431992,0
+PRPL.US,D,20200406,000000,4.84,5.39,4.74,5.24,498305,0
+PRPL.US,D,20200407,000000,5.53,6.18,5.36,5.63,458579,0
+PRPL.US,D,20200408,000000,5.79,6.24,5.47,6.19,340026,0
+PRPL.US,D,20200409,000000,6.39,7.2,6.21,7.05,483407,0
+PRPL.US,D,20200413,000000,7.06,7.4,6.5509,7.32,495785,0
+PRPL.US,D,20200414,000000,7.36,7.9,6.73,7.79,718157,0
+PRPL.US,D,20200415,000000,7.51,7.77,7.06,7.66,384436,0
+PRPL.US,D,20200416,000000,7.68,8.74,7.68,8.69,707192,0
+PRPL.US,D,20200417,000000,9.3,9.6,9,9.44,562431,0
+PRPL.US,D,20200420,000000,9.31,9.589,9.01,9.43,375079,0
+PRPL.US,D,20200421,000000,9.25,9.39,8.31,9.23,398702,0
+PRPL.US,D,20200422,000000,9.44,9.498,9.0302,9.35,341054,0
+PRPL.US,D,20200423,000000,9.54,10.25,9.22,10.01,470452,0
+PRPL.US,D,20200424,000000,10.06,10.5,9.8812,10.48,660874,0
+PRPL.US,D,20200427,000000,10.5,11.79,10.47,11.41,712659,0
+PRPL.US,D,20200428,000000,11.66,12.23,11.3101,11.48,490038,0
+PRPL.US,D,20200429,000000,11.64,11.7,10.3,10.73,394104,0
+PRPL.US,D,20200430,000000,10.52,10.7,9.78,10.06,302450,0
+PRPL.US,D,20200501,000000,10,10.74,9.44,10.67,353407,0
+PRPL.US,D,20200504,000000,10.49,10.67,9.99,10.21,206930,0
+PRPL.US,D,20200505,000000,10.34,10.75,10.125,10.33,180362,0
+PRPL.US,D,20200506,000000,10.38,10.7,10.25,10.43,227979,0
+PRPL.US,D,20200507,000000,10.56,11.49,10.48,11.29,272982,0
+PRPL.US,D,20200508,000000,11.61,12.82,11.36,12.8,966517,0
+PRPL.US,D,20200511,000000,13,13.29,12.25,12.99,941968,0
+PRPL.US,D,20200512,000000,16.5,16.5,13.48,13.68,1601940,0
+PRPL.US,D,20200513,000000,12.25,13.7794,12.12,12.49,794348,0
+PRPL.US,D,20200514,000000,12.08,12.39,11.235,11.46,1395592,0
+PRPL.US,D,20200515,000000,11.99,13.04,11.78,12.94,4512889,0
+PRPL.US,D,20200518,000000,13.1091,13.5,12.7,13.12,1029800,0
+PRPL.US,D,20200519,000000,13.17,14.25,12.82,13.3,889948,0
+PRPL.US,D,20200520,000000,13.5,13.84,13.42,13.62,370582,0
+PRPL.US,D,20200521,000000,13.62,13.99,13.07,13.65,311896,0
+PRPL.US,D,20200522,000000,13.75,13.9379,13.3502,13.67,352692,0
+PRPL.US,D,20200526,000000,14.05,14.2,13.23,13.62,363330,0
+PRPL.US,D,20200527,000000,13.76,14.54,13.36,14.36,787424,0
+PRPL.US,D,20200528,000000,14.49,15.09,13.98,14.11,635643,0
+PRPL.US,D,20200529,000000,14.07,14.74,13.9003,14.34,361929,0
+PRPL.US,D,20200601,000000,14.43,15.36,14.35,14.67,419219,0
+PRPL.US,D,20200602,000000,14.99,15.58,14.81,15.25,520654,0
+PRPL.US,D,20200603,000000,15.44,15.87,14.52,14.76,1052631,0
+PRPL.US,D,20200604,000000,14.82,15.58,14.81,15.25,803022,0
+PRPL.US,D,20200605,000000,15.7,15.83,15.02,15.51,611307,0
+PRPL.US,D,20200608,000000,15.5,16.22,15.3301,15.75,819555,0
+PRPL.US,D,20200609,000000,16.79,17,15.97,16.31,1370164,0
+PRPL.US,D,20200610,000000,16.65,16.8,15.83,16.04,887573,0
+PRPL.US,D,20200611,000000,15.78,15.78,14.53,15.12,894760,0
+PRPL.US,D,20200612,000000,15.72,15.9068,14.36,15.21,795048,0
+PRPL.US,D,20200615,000000,14.9,16.68,14.71,16.61,894578,0
+PRPL.US,D,20200616,000000,17,17.4,16.4075,17.34,2096840,0
+PRPL.US,D,20200617,000000,17.5,19.01,17.39,18.64,1919662,0
+PRPL.US,D,20200618,000000,18.68,19.05,18.31,18.65,880844,0
+PRPL.US,D,20200619,000000,18.82,19,17.84,18.24,777542,0
+PRPL.US,D,20200622,000000,18.3,18.9,17.92,18.6,752251,0
+PRPL.US,D,20200623,000000,18.87,19.06,18.0966,18.2,666841,0
+PRPL.US,D,20200624,000000,17.79,18.69,17.4,17.95,1041263,0
+PRPL.US,D,20200625,000000,18.09,18.75,17.84,18.25,478763,0
+PRPL.US,D,20200626,000000,18.17,18.305,16.82,17.25,1352462,0
+PRPL.US,D,20200629,000000,17.45,19,16.7,18.13,1946236,0
+PRPL.US,D,20200630,000000,18.06,18.14,17.13,18,733713,0
+PRPL.US,D,20200701,000000,17.96,18.25,17.715,18.13,595837,0
+PRPL.US,D,20200702,000000,18.42,18.49,17.4,18.07,448536,0
+PRPL.US,D,20200706,000000,18.46,18.91,18.24,18.76,633489,0
+PRPL.US,D,20200707,000000,18.61,18.91,18.3,18.42,599937,0
+PRPL.US,D,20200708,000000,18.45,19.27,18.37,18.98,889136,0
+PRPL.US,D,20200709,000000,19.12,19.12,17.98,18.47,681969,0
+PRPL.US,D,20200710,000000,18.56,19.8,18.36,19.73,1032059,0
+PRPL.US,D,20200713,000000,19.97,20.0962,18.035,18.05,1311902,0
+PRPL.US,D,20200714,000000,18,18.36,17.47,18.33,568237,0
+PRPL.US,D,20200715,000000,18.63,21.18,18.6,19.33,3799752,0
+PRPL.US,D,20200716,000000,18.85,19.53,18.62,19.31,666123,0
+PRPL.US,D,20200717,000000,19.35,19.61,18.52,19.03,686690,0
+PRPL.US,D,20200720,000000,19.18,19.95,19.0696,19.28,532803,0
+PRPL.US,D,20200721,000000,19.7,19.7,18.83,19.11,606962,0
+PRPL.US,D,20200722,000000,19.19,19.36,18.67,18.93,501879,0
+PRPL.US,D,20200723,000000,18.79,19.3,18.44,19.17,608946,0
+PRPL.US,D,20200724,000000,19.02,19.5,18.25,19.29,645868,0
+PRPL.US,D,20200727,000000,19.43,20.44,19.3,20.39,1235032,0
+PRPL.US,D,20200728,000000,20.7,21.3,20.54,21.06,1460963,0
+PRPL.US,D,20200729,000000,21.15,22.645,21.15,22.63,1927094,0
+PRPL.US,D,20200730,000000,22.48,23.85,21.18,23.55,2524904,0
+PRPL.US,D,20200731,000000,23.93,24.8,23.7,24.37,1855184,0
+PRPL.US,D,20200803,000000,24.89,26.18,24.86,26.16,2389479,0
+PRPL.US,D,20200804,000000,26.54,27.75,24.26,24.91,3495412,0
+PRPL.US,D,20200805,000000,25.34,26.21,23.69,24.71,1384000,0
+PRPL.US,D,20200806,000000,24.67,25.23,24.09,24.77,890074,0
+PRPL.US,D,20200807,000000,24.9,25.6,23.72,23.95,983547,0
+PRPL.US,D,20200810,000000,24.36,25.15,24.22,24.81,650017,0
+PRPL.US,D,20200811,000000,25.09,25.4495,23.24,23.89,1280040,0
+PRPL.US,D,20200812,000000,24.25,25.38,23.58,25.06,1008467,0
+PRPL.US,D,20200813,000000,25.12,26.48,24.1,24.35,3033683,0
+PRPL.US,D,20200814,000000,23.1,23.5,21.2,21.59,3821120,0
+PRPL.US,D,20200817,000000,21.86,22.65,20.92,21.1,1222221,0
+PRPL.US,D,20200818,000000,21.07,21.62,20.41,20.75,1076675,0
+PRPL.US,D,20200819,000000,20.76,21.5,20.63,21.21,993126,0
+PRPL.US,D,20200820,000000,20.99,22.04,20.85,21.32,754446,0
+PRPL.US,D,20200821,000000,21.62,21.86,20.43,20.82,2231276,0
+PRPL.US,D,20200824,000000,20.92,21,19.13,20.03,1908372,0
+PRPL.US,D,20200825,000000,20.02,20.21,18.925,19.55,1388955,0
+PRPL.US,D,20200826,000000,19.57,20.16,19.53,19.66,829322,0
+PRPL.US,D,20200827,000000,19.61,19.84,19.13,19.17,736425,0
+PRPL.US,D,20200828,000000,19.37,20.05,19.06,19.1,681220,0
+PRPL.US,D,20200831,000000,19.29,19.81,18.76,18.91,803813,0
+PRPL.US,D,20200901,000000,18.4,18.98,17.83,17.89,2082440,0
+PRPL.US,D,20200902,000000,18.17,19.21,17.52,18.48,1639250,0
+PRPL.US,D,20200903,000000,18.43,18.68,17.01,17.28,1181026,0
+PRPL.US,D,20200904,000000,17.77,18.76,17.02,18.62,1945894,0
+PRPL.US,D,20200908,000000,18.02,19.19,17.755,18.6,1321590,0
+PRPL.US,D,20200909,000000,18.99,20.21,18.61,20.14,1678661,0
+PRPL.US,D,20200910,000000,20.1,23.1889,20,22.595,9491508,0
+PRPL.US,D,20200911,000000,22.7049,23.99,22.4,23.57,2836443,0
+PRPL.US,D,20200914,000000,23.49,23.86,22.52,23.8,1317498,0
+PRPL.US,D,20200915,000000,24,24.37,23.71,24.29,1281515,0
+PRPL.US,D,20200916,000000,24.6965,24.72,22.79,22.93,2370822,0
+PRPL.US,D,20200917,000000,22.49,23.1,22.22,22.48,1033827,0
+PRPL.US,D,20200918,000000,22.53,22.81,21.67,22.02,2173344,0
+PRPL.US,D,20200921,000000,21.62,22,21.21,21.53,815975,0
+PRPL.US,D,20200922,000000,21.66,23.81,21.18,23.8,2087247,0
+PRPL.US,D,20200923,000000,23.94,24.74,23.7,23.93,1417116,0
+PRPL.US,D,20200924,000000,23.67,23.68,22.755,23.13,1178303,0
+PRPL.US,D,20200925,000000,23.15,24.49,22.81,24.47,1577918,0
+PRPL.US,D,20200928,000000,25,25.15,24.15,24.71,1320531,0
+PRPL.US,D,20200929,000000,24.69,25,23.63,23.8,855339,0
+PRPL.US,D,20200930,000000,23.89,25.5,23.89,24.86,1482156,0
+PRPL.US,D,20201001,000000,24.93,26.18,24.9,26.12,1788310,0
+PRPL.US,D,20201002,000000,25.23,26.49,24.8,25.62,698429,0
+PRPL.US,D,20201005,000000,25.94,25.965,24.71,25.34,566489,0
+PRPL.US,D,20201006,000000,25.92,26.24,24.64,24.85,1202658,0
+PRPL.US,D,20201007,000000,26.68,28.11,26.07,27.79,2424099,0
+PRPL.US,D,20201008,000000,27.97,28.38,26.46,27.54,1123617,0
+PRPL.US,D,20201009,000000,27.91,28.99,27.6209,28.96,1095408,0
+PRPL.US,D,20201012,000000,29.55,29.82,28.8,29.34,1025284,0
+PRPL.US,D,20201013,000000,29.68,29.89,28.45,29.54,967437,0
+PRPL.US,D,20201014,000000,29.69,30.79,29.1,29.99,972306,0
+PRPL.US,D,20201015,000000,29.5,31,29.44,30.91,953517,0
+PRPL.US,D,20201016,000000,31.04,31.575,30.45,31.32,1037291,0
+PRPL.US,D,20201019,000000,31.51,32.64,31.08,31.94,1048446,0
+PRPL.US,D,20201020,000000,32.5,33.37,32.13,32.2,1093233,0
+PRPL.US,D,20201021,000000,32.38,32.7601,29.5782,30.29,1348817,0
+PRPL.US,D,20201022,000000,30.3,31.92,29.36,30.32,1011693,0
+PRPL.US,D,20201023,000000,30.16,30.531,29.2,30.43,386246,0
+PRPL.US,D,20201026,000000,30.25,31.24,29.54,30.38,650843,0
+PRPL.US,D,20201027,000000,30.65,31.5185,30.56,30.92,482954,0
+PRPL.US,D,20201028,000000,30.06,30.85,29.444,30.56,650943,0
+PRPL.US,D,20201029,000000,30.69,30.85,29.655,29.95,718626,0
+PRPL.US,D,20201030,000000,29.69,29.78,27.57,28.37,1115325,0
+PRPL.US,D,20201102,000000,28.34,29.3681,28.08,28.81,596388,0
+PRPL.US,D,20201103,000000,28.64,29.04,28.14,28.96,536499,0
+PRPL.US,D,20201104,000000,29,29.7839,28.5,28.75,576095,0
+PRPL.US,D,20201105,000000,29.17,31.2999,28.77,31,804302,0
+PRPL.US,D,20201106,000000,31.38,32.43,30.29,31.04,1322668,0
+PRPL.US,D,20201109,000000,31.6,31.72,26.5,27.28,3045672,0
+PRPL.US,D,20201110,000000,28.15,28.31,24.33,25.37,3461173,0
+PRPL.US,D,20201111,000000,24.6388,26.32,24.24,26.01,2703186,0
+PRPL.US,D,20201112,000000,26.25,28.15,26.16,26.81,1831279,0
+PRPL.US,D,20201113,000000,27.04,28.2,26.9101,27.16,1177256,0
+PRPL.US,D,20201116,000000,26.99,27.31,26,27.29,1244196,0
+PRPL.US,D,20201117,000000,27.22,29.6,26.5116,29.35,1558245,0
+PRPL.US,D,20201118,000000,29.3,30.5,29.25,29.86,1418465,0
+PRPL.US,D,20201119,000000,29.86,30.5,29.1,30.4,644197,0
+PRPL.US,D,20201120,000000,30.35,31.02,30.21,30.59,937129,0
+PRPL.US,D,20201123,000000,30.66,30.735,28.78,29.59,1603321,0
+PRPL.US,D,20201124,000000,29.39,29.4,27.945,28.02,1628518,0
+PRPL.US,D,20201125,000000,27.84,29.33,27.21,29.2,680663,0
+PRPL.US,D,20201127,000000,29.25,30.86,28.73,30.67,477175,0
+PRPL.US,D,20201130,000000,31,31.61,28.9066,29.82,1581531,0
+PRPL.US,D,20201201,000000,30.2,30.27,29.21,29.62,793029,0
+PRPL.US,D,20201202,000000,29.39,29.95,28.33,29.75,871936,0
+PRPL.US,D,20201203,000000,29.92,30.07,28.9108,29.16,793648,0
+PRPL.US,D,20201204,000000,29.25,32.32,29.15,30.05,2602395,0
+PRPL.US,D,20201207,000000,30.4,30.7975,27.69,27.99,2091978,0
+PRPL.US,D,20201208,000000,28.3,28.3,26.5,27.12,1567671,0
+PRPL.US,D,20201209,000000,27.23,28.72,26.5,26.68,1999097,0
+PRPL.US,D,20201210,000000,26.5,28.13,25.66,27.91,975020,0
+PRPL.US,D,20201211,000000,27.64,27.78,26.75,27.435,777691,0
+PRPL.US,D,20201214,000000,27.71,27.87,26.18,26.81,1268484,0
+PRPL.US,D,20201215,000000,27.25,27.64,26.35,27.53,814122,0
+PRPL.US,D,20201216,000000,28.24,28.24,27.0336,28.005,936847,0
+PRPL.US,D,20201217,000000,28.14,28.535,27.7137,28.53,689438,0
+PRPL.US,D,20201218,000000,28.85,29.0987,27.38,28.03,1561466,0
+PRPL.US,D,20201221,000000,27.89,28.99,27.527,28.67,723005,0
+PRPL.US,D,20201222,000000,28.51,29.86,28.4,29.855,706460,0
+PRPL.US,D,20201223,000000,29.81,31.13,29.09,30.86,1123568,0
+PRPL.US,D,20201224,000000,30.84,35,30.72,34.02,1945473,0
+PRPL.US,D,20201228,000000,35.4,36.1798,32.91,33.12,1479284,0
+PRPL.US,D,20201229,000000,32.94,33.17,30.4,31.74,1154338,0
+PRPL.US,D,20201230,000000,31.63,31.83,31,31.3,527647,0
+PRPL.US,D,20201231,000000,31.52,33.31,31.38,32.94,855617,0
+PRPL.US,D,20210104,000000,33.3999,33.3999,32.045,33,982082,0
+PRPL.US,D,20210105,000000,33.14,34.37,33.06,33.56,972579,0
+PRPL.US,D,20210106,000000,33.5616,34.08,32.915,33.73,1018475,0
+PRPL.US,D,20210107,000000,34.1,36.32,33.84,34.85,928097,0
+PRPL.US,D,20210108,000000,35.08,35.165,33.54,34.31,742610,0
+PRPL.US,D,20210111,000000,33.96,37.8,33.96,35.02,1360561,0
+PRPL.US,D,20210112,000000,35.47,35.6,32.67,34.01,1196342,0
+PRPL.US,D,20210113,000000,34.2,35.14,34.05,34.48,520471,0
+PRPL.US,D,20210114,000000,35.01,37,34.7601,36.17,1300728,0
+PRPL.US,D,20210115,000000,35.95,36.1099,34.645,35.48,555826,0
+PRPL.US,D,20210119,000000,35.78,36.299,33.85,34.68,1054874,0
+PRPL.US,D,20210120,000000,34.7,35.54,34.57,35.07,490877,0
+PRPL.US,D,20210121,000000,35.47,36.1,35.22,35.23,523527,0
+PRPL.US,D,20210122,000000,35.05,38.11,34.72,38.03,1106977,0
+PRPL.US,D,20210125,000000,38.43,41.08,37.79,39.15,1666673,0
+PRPL.US,D,20210126,000000,39.26,39.26,37.04,37.47,896963,0
+PRPL.US,D,20210127,000000,36.28,36.6102,33.2,33.54,1921306,0
+PRPL.US,D,20210128,000000,33.89,36.51,32.5401,35.49,1189127,0
+PRPL.US,D,20210129,000000,35.17,35.69,32.8,34.04,1018198,0
+PRPL.US,D,20210201,000000,34.25,35.3282,33.12,34.49,639931,0
+PRPL.US,D,20210202,000000,34.93,37.41,34.27,36.84,1013078,0
+PRPL.US,D,20210203,000000,37.21,37.29,34.91,36.45,592259,0
+PRPL.US,D,20210204,000000,36.68,36.89,35,36.03,631912,0
+PRPL.US,D,20210205,000000,36.05,38.48,36.05,38.04,763047,0
+PRPL.US,D,20210208,000000,38.41,40.18,38.36,39.77,1003522,0
+PRPL.US,D,20210209,000000,40.1239,40.23,37.95,38.09,868377,0
+PRPL.US,D,20210210,000000,38.28,38.28,36.06,36.62,559478,0
+PRPL.US,D,20210211,000000,37.52,39.61,37.33,38.52,729448,0
+PRPL.US,D,20210212,000000,38.48,40.4675,38.2747,39.51,681283,0
+PRPL.US,D,20210216,000000,39.6,39.81,37.46,39.01,586511,0
+PRPL.US,D,20210217,000000,38.72,38.72,36.5,38.36,680984,0
+PRPL.US,D,20210218,000000,38.06,38.74,36.9129,38.37,553809,0
+PRPL.US,D,20210219,000000,39.02,40.36,39.02,40.05,858097,0
+PRPL.US,D,20210222,000000,38.99,40.23,37.3,38.41,1107132,0
+PRPL.US,D,20210223,000000,37.1,37.75,35.27,37.05,1337856,0
+PRPL.US,D,20210224,000000,36.9,37.92,36.57,37.74,407537,0
+PRPL.US,D,20210225,000000,37.59,39.44,35.2001,35.8,1125892,0
+PRPL.US,D,20210226,000000,36.5956,37.49,35.38,36.79,657238,0
+PRPL.US,D,20210301,000000,37.44,40.81,37.4,39,1142455,0
+PRPL.US,D,20210302,000000,39.1,40.5,37.83,37.9,934078,0
+PRPL.US,D,20210303,000000,38.25,39.1595,36.03,36.15,1275757,0
+PRPL.US,D,20210304,000000,27.9,29.34,23.7222,24.37,9408569,0
+PRPL.US,D,20210305,000000,25.81,32.54,25,31.18,9225416,0
+PRPL.US,D,20210308,000000,30.52,31.21,28.57,29.79,2510841,0
+PRPL.US,D,20210309,000000,31.09,31.855,30.4977,31.17,1541093,0
+PRPL.US,D,20210310,000000,31.28,33.2,30.7538,32.92,876366,0
+PRPL.US,D,20210311,000000,33.88,34.9995,33.15,33.84,915478,0
+PRPL.US,D,20210312,000000,33.32,34.0799,32.5036,33.4,714328,0
+PRPL.US,D,20210315,000000,33.42,33.715,32.211,32.35,917061,0
+PRPL.US,D,20210316,000000,32.28,32.28,30.78,31.51,1125268,0
+PRPL.US,D,20210317,000000,31.4,32.25,30.115,31.67,1366153,0
+PRPL.US,D,20210318,000000,31.56,34.045,31.34,32.34,1174813,0
+PRPL.US,D,20210319,000000,32.7,33.95,31.76,33.37,3828565,0
+PRPL.US,D,20210322,000000,33.41,33.95,31.3326,32.02,957473,0
+PRPL.US,D,20210323,000000,31.97,32.51,31.1,31.92,1121420,0
+PRPL.US,D,20210324,000000,32.28,32.28,30.21,30.32,876752,0
+PRPL.US,D,20210325,000000,29.6,30.92,29.25,30.15,789363,0
+PRPL.US,D,20210326,000000,30.5,30.96,29.435,30.69,584447,0
+PRPL.US,D,20210329,000000,30.45,30.87,28.67,29.02,948477,0
+PRPL.US,D,20210330,000000,29.13,30.04,28.5,30.01,796035,0
+PRPL.US,D,20210331,000000,30.25,31.89,30.1,31.65,541683,0
+PRPL.US,D,20210401,000000,31.83,32.77,31.16,31.4,618271,0
+PRPL.US,D,20210405,000000,32.21,32.935,31.88,32.64,766520,0
+PRPL.US,D,20210406,000000,32.54,33.61,32.38,33,542995,0
+PRPL.US,D,20210407,000000,32.99,33.48,32.49,32.8,349318,0
+PRPL.US,D,20210408,000000,33.08,33.53,32.53,33.53,501428,0
+PRPL.US,D,20210409,000000,33.32,34.08,32.9,34.01,418879,0
+PRPL.US,D,20210412,000000,33.75,34.19,33.1255,34.14,464393,0
+PRPL.US,D,20210413,000000,34.34,35.15,33.68,33.91,573070,0
+PRPL.US,D,20210414,000000,33.76,34.09,33,33.5,341794,0
+PRPL.US,D,20210415,000000,33.93,34.1854,33,33.35,481035,0
+PRPL.US,D,20210416,000000,33.5,35.86,33.375,35.54,638145,0
+PRPL.US,D,20210419,000000,34.94,35.39,33.7,34.63,750845,0
+PRPL.US,D,20210420,000000,34.94,34.94,32.82,33.45,838244,0
+PRPL.US,D,20210421,000000,33.46,34.88,32.89,34.58,554744,0
+PRPL.US,D,20210422,000000,34.15,34.91,33.31,34.12,475653,0
+PRPL.US,D,20210423,000000,34.46,35.97,34.31,35.78,446496,0
+PRPL.US,D,20210426,000000,35.99,36.4425,35.44,35.7,337915,0
+PRPL.US,D,20210427,000000,35.87,36.07,34.72,35.2,606994,0
+PRPL.US,D,20210428,000000,35.09,35.81,34.68,35.07,388189,0
+PRPL.US,D,20210429,000000,35.3,35.64,34.11,35.1,439595,0
+PRPL.US,D,20210430,000000,34.5,34.87,33.87,34.08,561159,0
+PRPL.US,D,20210503,000000,34.2,34.6195,33.6,33.75,629471,0
+PRPL.US,D,20210504,000000,33.4,33.57,32.13,33.1,720435,0
+PRPL.US,D,20210505,000000,33.38,33.43,31.08,31.41,690977,0
+PRPL.US,D,20210506,000000,31,31.25,29.6,30.77,1416898,0
+PRPL.US,D,20210507,000000,30.68,31.45,30.19,30.44,810759,0
+PRPL.US,D,20210510,000000,30.64,30.64,28.2327,28.66,1388698,0
+PRPL.US,D,20210511,000000,29.51,31.82,29.13,31.23,1619105,0
+PRPL.US,D,20210512,000000,30.35,32.22,30.11,30.49,2613993,0
+PRPL.US,D,20210513,000000,30.79,31.37,29.75,29.99,883345,0
+PRPL.US,D,20210514,000000,30.35,31.88,30.1,31.2,955384,0
+PRPL.US,D,20210517,000000,33,33,30.5001,32.02,838482,0
+PRPL.US,D,20210518,000000,32.22,33.22,32.14,32.3,817013,0
+PRPL.US,D,20210519,000000,30.05,31.27,29.17,31,5574686,0
+PRPL.US,D,20210520,000000,31.08,31.55,30.47,31.16,2228059,0
+PRPL.US,D,20210521,000000,31.44,31.44,28.98,29.02,1455439,0
+PRPL.US,D,20210524,000000,29.38,29.8,28.775,28.9,1004014,0
+PRPL.US,D,20210525,000000,29.18,29.89,28.84,28.89,1229412,0
+PRPL.US,D,20210526,000000,28.83,29.51,28.76,28.78,736781,0
+PRPL.US,D,20210527,000000,28.97,29.33,28.3,29.3,991906,0
+PRPL.US,D,20210528,000000,29.37,29.48,28.4,28.52,525901,0
+PRPL.US,D,20210601,000000,28.67,28.78,27.97,28.11,1206299,0
+PRPL.US,D,20210602,000000,28.33,28.36,27.19,28.31,2058466,0
+PRPL.US,D,20210603,000000,27.725,27.93,26.85,27.41,1635055,0
+PRPL.US,D,20210604,000000,27.63,27.83,27.03,27.74,1052244,0
+PRPL.US,D,20210607,000000,27.83,29.525,27.7,29,1391287,0
+PRPL.US,D,20210608,000000,29.18,29.43,28.66,29.05,694942,0
+PRPL.US,D,20210609,000000,29.25,29.36,28.56,28.83,545349,0
+PRPL.US,D,20210610,000000,28.78,29.06,28.14,28.21,569851,0
+PRPL.US,D,20210611,000000,28.4,29.05,28.37,28.86,566669,0
+PRPL.US,D,20210614,000000,28.84,29.3,27.69,27.93,1358523,0
+PRPL.US,D,20210615,000000,28.125,28.735,27.44,27.5,1229065,0
+PRPL.US,D,20210616,000000,27.14,27.14,25.12,25.35,2349572,0
+PRPL.US,D,20210617,000000,25.65,26.6345,24.65,26,2697348,0
+PRPL.US,D,20210618,000000,25.61,26.17,24.55,25.99,2156911,0
+PRPL.US,D,20210621,000000,25.94,26.76,25.33,26.5,1118692,0
+PRPL.US,D,20210622,000000,26.68,27.34,26.34,27.29,1066657,0
+PRPL.US,D,20210623,000000,27.42,28,27.21,27.58,1202812,0
+PRPL.US,D,20210624,000000,27.89,28.61,27.61,28.5,1193897,0
+PRPL.US,D,20210625,000000,28.51,28.84,27.8,27.95,3671807,0
+PRPL.US,D,20210628,000000,28.14,28.63,27.64,27.95,1650105,0
+PRPL.US,D,20210629,000000,26.73,28.89,25.6,26.79,5497831,0
+PRPL.US,D,20210630,000000,26.57,26.735,25.84,26.41,2065324,0
+PRPL.US,D,20210701,000000,26.5,28.01,26.29,27.88,1662172,0
+PRPL.US,D,20210702,000000,27.82,28.15,27.06,27.16,685582,0
+PRPL.US,D,20210706,000000,27.25,27.3299,26.8,27.12,851984,0
+PRPL.US,D,20210707,000000,27.11,27.24,26.26,26.75,1586946,0
+PRPL.US,D,20210708,000000,26.19,26.47,25.34,26.045,876631,0
+PRPL.US,D,20210709,000000,26.34,27.44,26.25,26.93,581474,0
+PRPL.US,D,20210712,000000,26.85,27.11,26.53,26.75,556100,0
+PRPL.US,D,20210713,000000,26.72,26.72,26.0657,26.17,450984,0
+PRPL.US,D,20210714,000000,26.34,26.34,25.455,25.58,797646,0
+PRPL.US,D,20210715,000000,25.39,25.72,24.73,24.97,1358596,0
+PRPL.US,D,20210716,000000,25.19,25.26,24.765,24.86,891244,0
+PRPL.US,D,20210719,000000,24.09,24.6,23.82,24.25,1329866,0
+PRPL.US,D,20210720,000000,24.34,26.08,24.09,25.86,1569317,0
+PRPL.US,D,20210721,000000,25.81,26.305,25.39,26.16,997290,0
+PRPL.US,D,20210722,000000,26.16,26.39,25.57,26.13,815618,0
+PRPL.US,D,20210723,000000,26.36,26.73,26.18,26.61,667075,0
+PRPL.US,D,20210726,000000,26.74,26.92,26.17,26.42,581343,0
+PRPL.US,D,20210727,000000,26.19,26.39,25.22,25.93,555268,0
+PRPL.US,D,20210728,000000,26.1,26.57,25.78,26.21,330948,0
+PRPL.US,D,20210729,000000,26.56,27.315,26.38,26.62,494966,0
+PRPL.US,D,20210730,000000,26.37,26.97,26.06,26.34,690904,0
+PRPL.US,D,20210802,000000,26.59,26.93,26.32,26.45,298187,0
+PRPL.US,D,20210803,000000,26.46,26.53,25.72,26.45,532600,0
+PRPL.US,D,20210804,000000,26.22,26.6,25.49,25.6,510057,0
+PRPL.US,D,20210805,000000,25.67,26.33,25.59,26.12,710288,0
+PRPL.US,D,20210806,000000,26.2,26.46,25.495,25.55,661449,0
+PRPL.US,D,20210809,000000,25.27,25.405,24.3,24.75,1563420,0
+PRPL.US,D,20210810,000000,27.01,27.44,25.225,26.57,1866918,0
+PRPL.US,D,20210811,000000,26.65,27.84,26.2481,27.59,745327,0
+PRPL.US,D,20210812,000000,27.31,27.53,26.805,27.33,530423,0
+PRPL.US,D,20210813,000000,27.23,27.24,26.47,26.74,450158,0
+PRPL.US,D,20210816,000000,26.64,26.68,25.88,25.97,541100,0
+PRPL.US,D,20210817,000000,25.65,25.65,24.84,25.3,489693,0
+PRPL.US,D,20210818,000000,25.21,25.96,25.08,25.39,423037,0
+PRPL.US,D,20210819,000000,25,25.74,24.49,24.6,838532,0
+PRPL.US,D,20210820,000000,24.66,25,24.3,24.87,465204,0
+PRPL.US,D,20210823,000000,25.09,25.91,24.98,25.59,618410,0
+PRPL.US,D,20210824,000000,25.82,26.93,25.79,26.81,603740,0
+PRPL.US,D,20210825,000000,26.24,26.75,26.07,26.19,913037,0
+PRPL.US,D,20210826,000000,26.07,26.135,24.885,25.01,657479,0
+PRPL.US,D,20210827,000000,25.12,25.9,24.53,25.22,679533,0
+PRPL.US,D,20210830,000000,25.41,25.66,24.72,25.12,748746,0
+PRPL.US,D,20210831,000000,25.02,25.12,23.94,24.4,971457,0
+PRPL.US,D,20210901,000000,24.4,25.61,24.28,25.13,1078045,0
+PRPL.US,D,20210902,000000,25.23,25.365,24.34,24.54,1021057,0
+PRPL.US,D,20210903,000000,24.56,24.73,23.76,24.11,867300,0
+PRPL.US,D,20210907,000000,24.07,24.58,23.355,23.38,1460290,0
+PRPL.US,D,20210908,000000,23.1,23.51,22.7,23.3,937933,0
+PRPL.US,D,20210909,000000,23.4,23.87,23.165,23.71,668606,0
+PRPL.US,D,20210910,000000,23.91,24.15,23.28,23.28,462680,0
+PRPL.US,D,20210913,000000,23.35,23.94,22.86,23.86,656547,0
+PRPL.US,D,20210914,000000,23.85,23.9187,22.655,22.74,967961,0
+PRPL.US,D,20210915,000000,22.655,22.7,21.75,22.25,1792211,0
+PRPL.US,D,20210916,000000,22.06,22.68,21.93,22.63,891702,0
+PRPL.US,D,20210917,000000,22.89,22.89,22.31,22.57,1297806,0
+PRPL.US,D,20210920,000000,21.79,22.49,21.69,22.39,804091,0
+PRPL.US,D,20210921,000000,22.6,23.01,22.19,22.32,580816,0
+PRPL.US,D,20210922,000000,22.49,22.7,22.17,22.49,664944,0
+PRPL.US,D,20210923,000000,22.75,22.86,22.49,22.51,515672,0
+PRPL.US,D,20210924,000000,22.37,22.77,22.24,22.53,891811,0
+PRPL.US,D,20210927,000000,22.66,23.13,22.49,23.01,1003271,0
+PRPL.US,D,20210928,000000,22.34,23.07,22.02,22.3,2436820,0
+PRPL.US,D,20210929,000000,22.31,22.495,21.66,22.05,2495367,0
+PRPL.US,D,20210930,000000,22,22.22,20.99,21.02,2169414,0
+PRPL.US,D,20211001,000000,21.1,21.6,20.68,21.2,1128172,0
+PRPL.US,D,20211004,000000,21.01,21.365,20.7,21.05,1118604,0
+PRPL.US,D,20211005,000000,21.13,21.82,20.83,21.36,1131823,0
+PRPL.US,D,20211006,000000,21.1,21.79,20.96,21.71,1894494,0
+PRPL.US,D,20211007,000000,21.9,22.85,21.9,22.12,1080481,0
+PRPL.US,D,20211008,000000,22.25,22.51,21.33,21.35,1407796,0
+PRPL.US,D,20211011,000000,21.28,21.28,20.64,20.66,957869,0
+PRPL.US,D,20211012,000000,20.65,21.06,20.38,20.6,891692,0
+PRPL.US,D,20211013,000000,20.62,20.82,19.99,20.25,2146946,0
+PRPL.US,D,20211014,000000,20.28,20.85,20.27,20.73,1217530,0
+PRPL.US,D,20211015,000000,20.92,21,19.94,20,1968354,0
+PRPL.US,D,20211018,000000,19.88,20.79,19.6,20.54,788017,0
+PRPL.US,D,20211019,000000,20.7,21.21,20.43,20.58,626514,0
+PRPL.US,D,20211020,000000,20.7,20.88,20.455,20.64,524235,0
+PRPL.US,D,20211021,000000,20.61,21.525,20.6,21.13,878364,0
+PRPL.US,D,20211022,000000,20.98,21.11,20.34,20.36,974958,0
+PRPL.US,D,20211025,000000,20.36,20.64,20.06,20.11,1097447,0
+PRPL.US,D,20211026,000000,20.48,20.55,19.58,19.59,987574,0
+PRPL.US,D,20211027,000000,19.5,20.315,19.04,19.61,1283304,0
+PRPL.US,D,20211028,000000,19.75,19.75,18.5,18.99,2287363,0
+PRPL.US,D,20211029,000000,19.18,19.37,18.82,19.3,904013,0
+PRPL.US,D,20211101,000000,19.3,19.63,19.14,19.37,800049,0
+PRPL.US,D,20211102,000000,19.38,19.53,18.92,19.49,883209,0
+PRPL.US,D,20211103,000000,19.47,20.33,19.1,19.82,748766,0
+PRPL.US,D,20211104,000000,19.89,20.19,19.71,19.75,679337,0
+PRPL.US,D,20211105,000000,20.11,20.11,19.485,19.5,885716,0
+PRPL.US,D,20211108,000000,18.012,19.5,17.95,19.03,2544822,0
+PRPL.US,D,20211109,000000,18.07,19.94,18.05,19.2,2119134,0
+PRPL.US,D,20211110,000000,13.76,16.51,13.7,14.5,12119890,0
+PRPL.US,D,20211111,000000,14.44,14.65,13.52,13.55,2561646,0
+PRPL.US,D,20211112,000000,13.6,13.78,13.26,13.34,1793154,0
+PRPL.US,D,20211115,000000,13.75,14.1,13.33,13.4,1749578,0
+PRPL.US,D,20211116,000000,13.52,13.5923,12.945,13.4,1338544,0
+PRPL.US,D,20211117,000000,13.18,13.5,13.1,13.15,2818217,0
+PRPL.US,D,20211118,000000,13.25,13.265,12.52,12.66,3117475,0
+PRPL.US,D,20211119,000000,12.68,12.72,12.165,12.2,2539608,0
+PRPL.US,D,20211122,000000,12.25,12.3099,11.51,11.58,3031119,0
+PRPL.US,D,20211123,000000,11.54,11.77,11.27,11.32,3188712,0
+PRPL.US,D,20211124,000000,11.25,11.69,11.12,11.54,2055657,0
+PRPL.US,D,20211126,000000,11.13,11.43,10.795,11.09,1013013,0
+PRPL.US,D,20211129,000000,11.27,11.27,10.6,10.81,2880908,0
+PRPL.US,D,20211130,000000,10.69,10.87,10.23,10.32,1278842,0
+PRPL.US,D,20211201,000000,10.53,10.825,9.8777,9.92,1410616,0
+PRPL.US,D,20211202,000000,9.93,10.28,9.9,10.22,1119337,0
+PRPL.US,D,20211203,000000,10.3,10.4,9.61,9.69,1585042,0
+PRPL.US,D,20211206,000000,9.71,10.43,9.47,10.06,1307473,0
+PRPL.US,D,20211207,000000,10.14,10.7,10.1301,10.21,1331056,0
+PRPL.US,D,20211208,000000,10.3,10.79,10.19,10.67,2747044,0
+PRPL.US,D,20211209,000000,10.51,11,10.2,10.28,1584924,0
+PRPL.US,D,20211210,000000,10.52,10.565,9.83,10.01,1391789,0
+PRPL.US,D,20211213,000000,9.96,10.2,9.57,9.8,1893120,0
+PRPL.US,D,20211214,000000,8.8,9.31,8.79,9.15,3171920,0
+PRPL.US,D,20211215,000000,9.1,9.45,8.79,9.35,4375508,0
+PRPL.US,D,20211216,000000,9.49,10.93,9.45,10.9,6722888,0
+PRPL.US,D,20211217,000000,10.8,11.76,10.25,11.75,6625271,0
+PRPL.US,D,20211220,000000,11.145,12.26,10.95,12.25,8901526,0
+PRPL.US,D,20211221,000000,12.83,14.15,12.34,12.6,4161016,0
+PRPL.US,D,20211222,000000,12.47,13.56,12.47,13.5,1923840,0
+PRPL.US,D,20211223,000000,13.78,14.03,13.15,13.5,2149775,0
+PRPL.US,D,20211227,000000,13.5,13.629,13.047,13.53,1174097,0
+PRPL.US,D,20211228,000000,13.46,14.12,13.4,13.44,1776051,0
+PRPL.US,D,20211229,000000,13.65,13.8383,13.16,13.29,1292207,0
+PRPL.US,D,20211230,000000,13.38,13.71,13.2906,13.34,1445787,0
+PRPL.US,D,20211231,000000,13.5,13.5,12.93,13.27,1581381,0
+PRPL.US,D,20220103,000000,13.34,13.62,13.16,13.37,891180,0
+PRPL.US,D,20220104,000000,13.585,13.84,12.51,12.61,1493392,0
+PRPL.US,D,20220105,000000,12.97,13.31,12.56,12.57,1655651,0
+PRPL.US,D,20220106,000000,12.54,13.17,12.39,12.75,1225081,0
+PRPL.US,D,20220107,000000,12.55,12.755,11.53,11.66,1348233,0
+PRPL.US,D,20220110,000000,11.43,11.48,10.88,11.4,2163235,0
+PRPL.US,D,20220111,000000,11.195,11.94,11.195,11.8,1281626,0
+PRPL.US,D,20220112,000000,11.85,11.9,11.32,11.49,1547314,0
+PRPL.US,D,20220113,000000,11.57,11.58,10.99,11.13,1401897,0
+PRPL.US,D,20220114,000000,10.89,11.06,10.15,10.42,1700529,0
+PRPL.US,D,20220118,000000,10.31,10.37,9.52,9.54,2673957,0
+PRPL.US,D,20220119,000000,9.47,9.78,9.335,9.38,1721642,0
+PRPL.US,D,20220120,000000,9.45,9.54,8.9,8.91,3028643,0
+PRPL.US,D,20220121,000000,8.8,8.93,8.41,8.59,1386931,0
+PRPL.US,D,20220124,000000,8.22,9.2,8.1001,9.12,1922292,0
+PRPL.US,D,20220125,000000,9.04,9.17,8.44,8.6,1501569,0
+PRPL.US,D,20220126,000000,8.71,8.8,7.67,7.81,2065760,0
+PRPL.US,D,20220127,000000,7.98,8,7.3,7.36,1904209,0
+PRPL.US,D,20220128,000000,7.3,7.69,7.3,7.69,2257322,0
+PRPL.US,D,20220131,000000,7.75,8.32,7.75,8.32,1602710,0
+PRPL.US,D,20220201,000000,8.18,8.74,8.12,8.5,1634603,0
+PRPL.US,D,20220202,000000,8.51,8.605,7.52,7.52,2564012,0
+PRPL.US,D,20220203,000000,7.33,7.54,7.01,7.06,2248632,0
+PRPL.US,D,20220204,000000,7.1,7.1825,6.78,7.12,2967028,0
+PRPL.US,D,20220207,000000,7.15,7.385,6.89,6.99,1729340,0
+PRPL.US,D,20220208,000000,6.92,7.17,6.86,7.05,2299999,0
+PRPL.US,D,20220209,000000,7.18,7.44,7.012,7.35,2568549,0
+PRPL.US,D,20220210,000000,7.21,7.36,6.78,6.84,1827434,0
+PRPL.US,D,20220211,000000,6.85,7.02,6.455,6.51,1465303,0
+PRPL.US,D,20220214,000000,6.54,6.665,6.29,6.32,970681,0
+PRPL.US,D,20220215,000000,6.43,6.665,6.37,6.57,2063967,0
+PRPL.US,D,20220216,000000,6.46,6.53,6.155,6.37,2590434,0
+PRPL.US,D,20220217,000000,6.28,6.435,5.97,6.03,1521013,0
+PRPL.US,D,20220218,000000,5.96,6.115,5.77,6.01,2107763,0
+PRPL.US,D,20220222,000000,5.91,6.0598,5.58,5.67,2392558,0
+PRPL.US,D,20220223,000000,5.72,5.83,5.58,5.6,1470056,0
+PRPL.US,D,20220224,000000,5.46,6.21,5.33,6.16,1495144,0
+PRPL.US,D,20220225,000000,6.19,6.22,5.83,6.13,1216181,0
+PRPL.US,D,20220228,000000,6.08,6.2899,5.91,6.02,1356165,0
+PRPL.US,D,20220301,000000,6.01,6.105,5.63,5.73,2797813,0
+PRPL.US,D,20220302,000000,5.05,6.73,5.05,6.65,5554795,0
+PRPL.US,D,20220303,000000,6.7,7.61,6.6,7.61,5097249,0
+PRPL.US,D,20220304,000000,7.4,7.65,6.77,7.57,6195275,0
+PRPL.US,D,20220307,000000,7.55,7.55,6.435,6.54,4246286,0
+PRPL.US,D,20220308,000000,6.88,7.34,6.76,6.98,2761340,0
+PRPL.US,D,20220309,000000,7.27,7.3,6.99,7.1,1573547,0
+PRPL.US,D,20220310,000000,7.03,7.54,7,7.3,1049609,0
+PRPL.US,D,20220311,000000,7.32,7.4399,6.8,6.8,831496,0
+PRPL.US,D,20220314,000000,6.78,6.82,6.37,6.48,1039376,0
+PRPL.US,D,20220315,000000,6.51,6.85,6.445,6.81,737170,0
+PRPL.US,D,20220316,000000,6.86,7.49,6.86,7.49,1016511,0
+PRPL.US,D,20220317,000000,7.35,7.525,7.26,7.47,1016894,0
+PRPL.US,D,20220318,000000,7.41,7.97,7.39,7.94,1474633,0
+PRPL.US,D,20220321,000000,7.87,7.9,7.33,7.4,929200,0
+PRPL.US,D,20220322,000000,7.48,7.66,7.46,7.63,675112,0
+PRPL.US,D,20220323,000000,7.52,7.52,6.825,6.93,1457004,0
+PRPL.US,D,20220324,000000,7.12,7.12,6.7,6.85,900951,0
+PRPL.US,D,20220325,000000,6.545,6.75,6.17,6.32,5305507,0
+PRPL.US,D,20220328,000000,6.32,6.38,5.88,5.99,4335792,0
+PRPL.US,D,20220329,000000,6.09,6.48,6.09,6.18,2060958,0
+PRPL.US,D,20220330,000000,6.28,6.68,6.1,6.44,3830403,0
+PRPL.US,D,20220331,000000,6.33,6.36,5.82,5.85,2972909,0
+PRPL.US,D,20220401,000000,6.18,6.27,5.805,5.9,1904357,0
+PRPL.US,D,20220404,000000,5.91,6.505,5.83,6.47,1948521,0
+PRPL.US,D,20220405,000000,6.49,6.62,6.06,6.1,1508526,0
+PRPL.US,D,20220406,000000,5.9,5.9799,5.65,5.8,1080844,0
+PRPL.US,D,20220407,000000,5.77,5.87,5.5,5.8,2140644,0
+PRPL.US,D,20220408,000000,5.73,5.97,5.66,5.85,971539,0
+PRPL.US,D,20220411,000000,5.81,6.15,5.735,5.85,1360598,0
+PRPL.US,D,20220412,000000,6.01,6.58,5.86,5.94,1677118,0
+PRPL.US,D,20220413,000000,5.879,6.21,5.879,5.93,1400804,0
+PRPL.US,D,20220414,000000,5.92,5.99,5.46,5.55,1294891,0
+PRPL.US,D,20220418,000000,5.51,5.585,5.27,5.35,971721,0
+PRPL.US,D,20220419,000000,5.32,5.69,5.32,5.6,1109310,0
+PRPL.US,D,20220420,000000,5.65,5.68,5.4,5.46,1028246,0
+PRPL.US,D,20220421,000000,5.5,5.54,5.02,5.1,1944615,0
+PRPL.US,D,20220422,000000,5.03,5.13,4.73,4.81,1831618,0
+PRPL.US,D,20220425,000000,4.78,5.05,4.63,5.03,2051138,0
+PRPL.US,D,20220426,000000,4.99,5.02,4.64,4.67,1372515,0
+PRPL.US,D,20220427,000000,4.67,4.72,4.5,4.51,2233500,0
+PRPL.US,D,20220428,000000,4.63,4.66,4.41,4.47,2385615,0
+PRPL.US,D,20220429,000000,4.38,4.59,4.08,4.12,2360181,0
+PRPL.US,D,20220502,000000,4.18,4.28,4.01,4.21,1833215,0
+PRPL.US,D,20220503,000000,4.23,4.32,3.97,4.05,2223259,0
+PRPL.US,D,20220504,000000,4.05,4.14,3.77,4.13,1873627,0
+PRPL.US,D,20220505,000000,4.09,4.09,3.75,3.93,1596548,0
+PRPL.US,D,20220506,000000,3.93,3.93,3.62,3.74,2006486,0
+PRPL.US,D,20220509,000000,3.65,3.75,3.41,3.44,1848782,0
+PRPL.US,D,20220510,000000,3.51,3.67,2.99,3.12,2378190,0
+PRPL.US,D,20220511,000000,3.62,4.09,3.24,3.27,10824016,0
+PRPL.US,D,20220512,000000,3.16,4.11,3.12,4.1,9447463,0
+PRPL.US,D,20220513,000000,4.09,4.65,4.08,4.43,4262377,0
+PRPL.US,D,20220516,000000,4.38,4.91,4.16,4.9,6041830,0
+PRPL.US,D,20220517,000000,5.15,5.41,4.61,4.92,3063966,0
+PRPL.US,D,20220518,000000,4.73,4.8,4.4001,4.76,2365419,0
+PRPL.US,D,20220519,000000,4.72,4.93,4.685,4.93,1676807,0
+PRPL.US,D,20220520,000000,4.97,5.07,4.73,5.06,2102184,0
+PRPL.US,D,20220523,000000,5.19,5.555,4.9299,5.44,2048535,0
+PRPL.US,D,20220524,000000,5.29,5.29,4.405,4.71,3196562,0
+PRPL.US,D,20220525,000000,4.6,4.93,4.5,4.93,2163800,0
+PRPL.US,D,20220526,000000,5,5.71,4.99,5.66,2166588,0
+PRPL.US,D,20220527,000000,5.73,6.095,5.67,6.02,3364030,0
+PRPL.US,D,20220531,000000,5.95,6.01,5.02,5.18,2729759,0
+PRPL.US,D,20220601,000000,5.23,5.23,4.7625,4.775,1388583,0
+PRPL.US,D,20220602,000000,4.82,4.94,4.6,4.81,1659058,0
+PRPL.US,D,20220603,000000,4.75,4.835,4.625,4.68,1201723,0
+PRPL.US,D,20220606,000000,4.74,4.855,4.525,4.64,1041939,0
+PRPL.US,D,20220607,000000,4.52,4.965,4.45,4.96,1311067,0
+PRPL.US,D,20220608,000000,4.88,5.125,4.81,4.86,1004867,0
+PRPL.US,D,20220609,000000,4.83,4.9,4.67,4.77,821333,0
+PRPL.US,D,20220610,000000,4.65,4.66,4.43,4.44,1137115,0
+PRPL.US,D,20220613,000000,4.24,4.39,3.995,4.015,1714020,0
+PRPL.US,D,20220614,000000,4.04,4.16,3.885,3.97,1094972,0
+PRPL.US,D,20220615,000000,4.04,4.18,3.775,4.02,2094144,0
+PRPL.US,D,20220616,000000,3.93,3.93,3.43,3.49,1608268,0
+PRPL.US,D,20220617,000000,3.46,3.65,3.41,3.55,2408498,0
+PRPL.US,D,20220621,000000,3.67,3.765,3.56,3.58,1393621,0
+PRPL.US,D,20220622,000000,3.48,3.77,3.41,3.59,2106549,0
+PRPL.US,D,20220623,000000,3.59,3.8567,3.5,3.71,2164632,0
+PRPL.US,D,20220624,000000,3.8,3.99,3.75,3.94,3032443,0
+PRPL.US,D,20220627,000000,3.94,4.05,3.5,3.58,1038483,0
+PRPL.US,D,20220628,000000,3.65,3.656,3.19,3.2,1379419,0
+PRPL.US,D,20220629,000000,3.16,3.25,3.01,3.19,2201517,0
+PRPL.US,D,20220630,000000,3.1,3.14,2.94,3.06,1583149,0
+PRPL.US,D,20220701,000000,3.07,3.175,2.96,3.07,1196600,0
+PRPL.US,D,20220705,000000,3.03,3.4,2.94,3.39,1760303,0
+PRPL.US,D,20220706,000000,3.36,3.455,3.09,3.24,1347547,0
+PRPL.US,D,20220707,000000,3.25,3.48,3.19,3.46,836411,0
+PRPL.US,D,20220708,000000,3.42,3.66,3.375,3.53,788779,0
+PRPL.US,D,20220711,000000,3.46,3.58,3.385,3.41,1177831,0
+PRPL.US,D,20220712,000000,3.4,3.59,3.4,3.58,718609,0
+PRPL.US,D,20220713,000000,3.46,3.895,3.41,3.72,1222729,0
+PRPL.US,D,20220714,000000,3.63,3.64,3.4,3.46,867346,0
+PRPL.US,D,20220715,000000,3.57,3.5832,3.2516,3.31,1120324,0
+PRPL.US,D,20220718,000000,3.37,3.475,3.24,3.27,1447505,0
+PRPL.US,D,20220719,000000,3.37,3.51,3.345,3.48,1014023,0
+PRPL.US,D,20220720,000000,3.54,3.785,3.48,3.73,1453471,0
+PRPL.US,D,20220721,000000,3.67,3.89,3.545,3.89,788738,0
+PRPL.US,D,20220722,000000,3.88,3.915,3.525,3.67,993351,0
+PRPL.US,D,20220725,000000,3.67,3.67,3.48,3.49,999532,0
+PRPL.US,D,20220726,000000,3.41,3.41,3,3.015,1061579,0
+PRPL.US,D,20220727,000000,3.05,3.09,2.9,3.07,1378042,0
+PRPL.US,D,20220728,000000,3.03,3.34,3.01,3.32,1746820,0
+PRPL.US,D,20220729,000000,3.3,3.525,3.23,3.49,868736,0
+PRPL.US,D,20220801,000000,3.42,3.58,3.33,3.52,929190,0
+PRPL.US,D,20220802,000000,3.5,3.57,3.39,3.51,748588,0
+PRPL.US,D,20220803,000000,3.59,3.76,3.55,3.75,974831,0
+PRPL.US,D,20220804,000000,3.75,3.79,3.62,3.72,822178,0
+PRPL.US,D,20220805,000000,3.64,3.85,3.56,3.82,1043319,0
+PRPL.US,D,20220808,000000,3.89,4.4086,3.82,4.22,1786923,0
+PRPL.US,D,20220809,000000,4.14,4.195,3.74,3.87,1401017,0
+PRPL.US,D,20220810,000000,3.75,3.918,3.42,3.9,2104903,0
+PRPL.US,D,20220811,000000,3.95,3.9648,3.66,3.8,1273997,0
+PRPL.US,D,20220812,000000,3.83,3.99,3.7,3.95,1592474,0
+PRPL.US,D,20220815,000000,3.92,3.935,3.71,3.85,858211,0
+PRPL.US,D,20220816,000000,3.84,4.36,3.7341,4.15,2887900,0
+PRPL.US,D,20220817,000000,4.1,4.19,3.92,3.96,1839878,0
+PRPL.US,D,20220818,000000,3.9,3.97,3.4401,3.5,983412,0
+PRPL.US,D,20220819,000000,3.43,3.44,3.045,3.11,1489740,0
+PRPL.US,D,20220822,000000,3.03,3.15,3.01,3.02,936130,0
+PRPL.US,D,20220823,000000,3.03,3.17,2.985,3.04,622073,0
+PRPL.US,D,20220824,000000,3.02,3.12,2.96,3.07,1458779,0
+PRPL.US,D,20220825,000000,3.12,3.28,3.05,3.1,895431,0
+PRPL.US,D,20220826,000000,3.12,3.155,2.88,2.9,1951388,0
+PRPL.US,D,20220829,000000,2.87,2.99,2.85,2.94,798420,0
+PRPL.US,D,20220830,000000,2.96,3.03,2.91,2.95,716250,0
+PRPL.US,D,20220831,000000,2.95,2.95,2.81,2.86,982606,0
+PRPL.US,D,20220901,000000,2.79,3.46,2.69,3.44,3141401,0
+PRPL.US,D,20220902,000000,3.34,3.43,3.03,3.11,1265532,0
+PRPL.US,D,20220906,000000,3.1,3.115,2.65,2.66,1649978,0
+PRPL.US,D,20220907,000000,2.66,2.93,2.655,2.92,1106633,0
+PRPL.US,D,20220908,000000,2.85,3.03,2.79,3.01,724384,0
+PRPL.US,D,20220909,000000,3.05,3.16,3.04,3.09,608018,0
+PRPL.US,D,20220912,000000,3.3,3.53,3.22,3.4,1349723,0
+PRPL.US,D,20220913,000000,3.25,3.28,2.96,3.04,1771046,0
+PRPL.US,D,20220914,000000,3.05,3.065,2.84,2.85,1069196,0
+PRPL.US,D,20220915,000000,2.85,3,2.77,2.88,949118,0
+PRPL.US,D,20220916,000000,2.85,2.86,2.685,2.79,2761237,0
+PRPL.US,D,20220919,000000,3.96,4.13,3.72,3.89,66364435,0
+PRPL.US,D,20220920,000000,3.9,4.055,3.87,3.94,7057847,0
+PRPL.US,D,20220921,000000,4.04,4.355,3.97,4.08,6998138,0
+PRPL.US,D,20220922,000000,4.12,4.12,3.89,3.91,2735488,0
+PRPL.US,D,20220923,000000,3.91,4,3.8,4,1758181,0
+PRPL.US,D,20220926,000000,3.94,4.15,3.88,3.89,1697504,0
+PRPL.US,D,20220927,000000,3.97,4.2,3.94,4.05,1461474,0
+PRPL.US,D,20220928,000000,4.04,4.26,4.04,4.18,1134855,0
+PRPL.US,D,20220929,000000,4.18,4.19,3.9212,4.01,952343,0
+PRPL.US,D,20220930,000000,3.98,4.13,3.94,4.05,1097397,0
+PRPL.US,D,20221003,000000,4.01,4.1,3.89,3.9,1683162,0
+PRPL.US,D,20221004,000000,4,4.09,3.915,4.02,1786198,0
+PRPL.US,D,20221005,000000,4.01,4.06,3.895,4.04,691680,0
+PRPL.US,D,20221006,000000,4,4.125,3.91,3.91,784194,0
+PRPL.US,D,20221007,000000,3.91,4,3.88,3.92,910978,0
+PRPL.US,D,20221010,000000,3.94,3.95,3.84,3.85,1203892,0
+PRPL.US,D,20221011,000000,3.87,3.9872,3.8,3.92,1093419,0
+PRPL.US,D,20221012,000000,3.91,4.015,3.815,3.97,654560,0
+PRPL.US,D,20221013,000000,3.87,4,3.8,3.84,1463706,0
+PRPL.US,D,20221014,000000,3.87,3.8757,3.735,3.79,836234,0
+PRPL.US,D,20221017,000000,3.83,3.93,3.795,3.85,903160,0
+PRPL.US,D,20221018,000000,3.95,4,3.84,3.89,886300,0
+PRPL.US,D,20221019,000000,3.87,3.87,3.66,3.68,874786,0
+PRPL.US,D,20221020,000000,3.71,3.8,3.65,3.68,550533,0
+PRPL.US,D,20221021,000000,3.71,3.75,3.545,3.71,550086,0
+PRPL.US,D,20221024,000000,3.74,3.8,3.575,3.76,663604,0
+PRPL.US,D,20221025,000000,3.76,4,3.76,3.92,947078,0
+PRPL.US,D,20221026,000000,3.91,4.01,3.77,3.77,641350,0
+PRPL.US,D,20221027,000000,3.77,3.83,3.67,3.7,547473,0
+PRPL.US,D,20221028,000000,3.71,3.74,3.58,3.59,620082,0
+PRPL.US,D,20221031,000000,3.61,3.62,3.49,3.52,815318,0
+PRPL.US,D,20221101,000000,3.56,3.66,3.535,3.56,529376,0
+PRPL.US,D,20221102,000000,3.56,3.71,3.4593,3.5,771150,0
+PRPL.US,D,20221103,000000,3.5,3.555,3.4,3.47,515465,0
+PRPL.US,D,20221104,000000,3.54,3.55,3.3633,3.51,495128,0
+PRPL.US,D,20221107,000000,3.53,3.745,3.45,3.73,533069,0
+PRPL.US,D,20221108,000000,3.64,3.95,3.64,3.83,575900,0
+PRPL.US,D,20221109,000000,3.8,3.92,3.36,3.41,1112844,0
+PRPL.US,D,20221110,000000,4.05,4.66,4.035,4.47,4127530,0
+PRPL.US,D,20221111,000000,4.59,5.32,4.52,5.28,3245029,0
+PRPL.US,D,20221114,000000,5.24,5.365,5.09,5.32,1533902,0
+PRPL.US,D,20221115,000000,5.46,5.52,5.296,5.44,1083725,0
+PRPL.US,D,20221116,000000,5.31,5.43,5.055,5.1,744454,0
+PRPL.US,D,20221117,000000,5.01,5.08,4.73,4.92,643180,0
+PRPL.US,D,20221118,000000,5.08,5.16,4.765,4.8,553598,0
+PRPL.US,D,20221121,000000,4.69,4.695,4.4,4.58,687583,0
+PRPL.US,D,20221122,000000,4.55,4.575,4.36,4.41,490246,0
+PRPL.US,D,20221123,000000,4.42,4.49,4.365,4.43,377238,0
+PRPL.US,D,20221125,000000,4.48,4.57,4.355,4.55,198004,0
+PRPL.US,D,20221128,000000,4.55,4.67,4.28,4.31,559868,0
+PRPL.US,D,20221129,000000,4.37,4.66,4.25,4.66,491641,0
+PRPL.US,D,20221130,000000,4.8,5.12,4.64,5.05,724817,0
+PRPL.US,D,20221201,000000,5.14,5.2,5.07,5.09,461902,0
+PRPL.US,D,20221202,000000,5.06,5.29,4.91,5.15,794086,0
+PRPL.US,D,20221205,000000,5.19,5.33,5.13,5.21,651600,0
+PRPL.US,D,20221206,000000,5.19,5.235,4.61,4.67,594218,0
+PRPL.US,D,20221207,000000,4.58,4.955,4.5041,4.9,427153,0
+PRPL.US,D,20221208,000000,4.88,5.2,4.74,5.2,358060,0
+PRPL.US,D,20221209,000000,5.18,5.6185,5.12,5.31,619648,0
+PRPL.US,D,20221212,000000,5.26,5.5,5.07,5.22,709596,0
+PRPL.US,D,20221213,000000,5.42,5.495,4.64,4.68,728068,0
+PRPL.US,D,20221214,000000,4.66,4.86,4.61,4.79,543103,0
+PRPL.US,D,20221215,000000,4.65,5.2185,4.64,4.95,882774,0
+PRPL.US,D,20221216,000000,4.84,5.05,4.73,4.89,1041894,0
+PRPL.US,D,20221219,000000,4.86,4.99,4.715,4.73,360172,0
+PRPL.US,D,20221220,000000,4.83,4.83,4.48,4.51,360813,0
+PRPL.US,D,20221221,000000,4.55,4.97,4.51,4.87,554551,0
+PRPL.US,D,20221222,000000,4.84,4.97,4.64,4.95,419953,0
+PRPL.US,D,20221223,000000,4.92,5.01,4.72,4.83,328812,0
+PRPL.US,D,20221227,000000,4.77,4.9169,4.545,4.88,532699,0
+PRPL.US,D,20221228,000000,4.88,4.98,4.62,4.69,372945,0
+PRPL.US,D,20221229,000000,4.65,4.77,4.65,4.75,303340,0
+PRPL.US,D,20221230,000000,4.69,4.85,4.44,4.79,452120,0
+PRPL.US,D,20230103,000000,4.81,4.99,4.7,4.73,358045,0
+PRPL.US,D,20230104,000000,4.49,4.86,4.4796,4.81,325876,0
+PRPL.US,D,20230105,000000,4.71,5.07,4.62,5,230802,0
+PRPL.US,D,20230106,000000,4.99,5.09,4.865,5.03,226078,0
+PRPL.US,D,20230109,000000,5.11,5.21,4.95,5.05,299348,0
+PRPL.US,D,20230110,000000,5.07,5.425,5.03,5.37,345583,0
+PRPL.US,D,20230111,000000,5.39,5.8,5.3363,5.67,598054,0
+PRPL.US,D,20230112,000000,5.85,5.945,5.61,5.9,373585,0
+PRPL.US,D,20230113,000000,5.9,5.9,5.495,5.76,312888,0
+PRPL.US,D,20230117,000000,5.76,5.85,5.69,5.78,444483,0
+PRPL.US,D,20230118,000000,5.84,6.02,5.76,5.77,514245,0
+PRPL.US,D,20230119,000000,5.65,5.87,5.495,5.51,458487,0
+PRPL.US,D,20230120,000000,5.56,5.56,5.02,5.08,575133,0
+PRPL.US,D,20230123,000000,5.15,5.99,5.1,5.81,883858,0
+PRPL.US,D,20230124,000000,5.71,5.92,5.565,5.62,341657,0
+PRPL.US,D,20230125,000000,5.54,5.6,5.352,5.56,284936,0
+PRPL.US,D,20230126,000000,5.62,5.7,5.41,5.56,318621,0
+PRPL.US,D,20230127,000000,5.55,5.97,5.52,5.89,393579,0
+PRPL.US,D,20230130,000000,5.7,5.88,5.385,5.6,528921,0
+PRPL.US,D,20230131,000000,5.61,5.985,5.52,5.8,622597,0
+PRPL.US,D,20230201,000000,5.99,6.25,5.51,6.19,1302524,0
+PRPL.US,D,20230202,000000,6.34,6.76,6.04,6.37,1205210,0
+PRPL.US,D,20230203,000000,6.119,6.7,6.115,6.15,449439,0
+PRPL.US,D,20230206,000000,6.15,6.17,5.72,5.82,496014,0
+PRPL.US,D,20230207,000000,5.75,5.75,5.235,5.66,523895,0
+PRPL.US,D,20230208,000000,5.6,5.81,5.52,5.645,416834,0
+PRPL.US,D,20230209,000000,4.71,4.95,4.5,4.54,5497446,0
+PRPL.US,D,20230210,000000,4.57,4.77,4.51,4.56,936062,0
+PRPL.US,D,20230213,000000,4.5,4.58,4.38,4.48,1984006,0
+PRPL.US,D,20230214,000000,4.925,4.925,4.5,4.63,1731536,0
+PRPL.US,D,20230215,000000,4.66,4.71,4.5,4.52,1087489,0
+PRPL.US,D,20230216,000000,4.5,4.62,4.3411,4.45,1433676,0
+PRPL.US,D,20230217,000000,4.43,4.5,4.34,4.47,771624,0
+PRPL.US,D,20230221,000000,4.42,4.52,4.16,4.23,930814,0
+PRPL.US,D,20230222,000000,4.21,4.305,4.07,4.1,1222169,0
+PRPL.US,D,20230223,000000,4.11,4.43,4.11,4.42,693962,0
+PRPL.US,D,20230224,000000,4.28,4.49,4.25,4.46,563058,0
+PRPL.US,D,20230227,000000,4.37,4.495,4.28,4.32,535706,0
+PRPL.US,D,20230228,000000,4.3,4.38,4.235,4.32,717125,0
+PRPL.US,D,20230301,000000,4.34,4.385,4.23,4.26,421014,0
+PRPL.US,D,20230302,000000,4.22,4.23,4.065,4.09,656545,0
+PRPL.US,D,20230303,000000,4.11,4.19,4.05,4.15,649795,0
+PRPL.US,D,20230306,000000,4.15,4.22,3.96,4.03,629241,0
+PRPL.US,D,20230307,000000,4.05,4.18,3.96,4.13,801053,0
+PRPL.US,D,20230308,000000,4.13,4.165,3.97,4.15,688239,0
+PRPL.US,D,20230309,000000,4.12,4.135,3.5001,3.55,1538705,0
+PRPL.US,D,20230310,000000,3.55,3.62,3.3391,3.5,835422,0
+PRPL.US,D,20230313,000000,3.38,3.38,3.055,3.16,1305686,0
+PRPL.US,D,20230314,000000,3.37,3.38,3.12,3.26,981417,0
+PRPL.US,D,20230315,000000,3.2,3.3388,3.1307,3.25,916696,0
+PRPL.US,D,20230316,000000,3.21,3.325,3.09,3.3,1208912,0
+PRPL.US,D,20230317,000000,3.1438,3.19,2.325,2.65,5104183,0
+PRPL.US,D,20230320,000000,2.75,2.75,2.51,2.6,1069471,0
+PRPL.US,D,20230321,000000,2.57,2.64,2.36,2.55,2633773,0
+PRPL.US,D,20230322,000000,2.55,2.88,2.5,2.77,1591526,0
+PRPL.US,D,20230323,000000,2.75,2.915,2.73,2.9,1381368,0
+PRPL.US,D,20230324,000000,2.85,2.85,2.6,2.68,1328195,0
+PRPL.US,D,20230327,000000,2.68,2.68,2.5,2.51,755269,0
+PRPL.US,D,20230328,000000,2.64,3,2.62,2.71,1683781,0
+PRPL.US,D,20230329,000000,2.73,2.75,2.52,2.56,923029,0
+PRPL.US,D,20230330,000000,2.6,2.6794,2.55,2.59,904224,0
+PRPL.US,D,20230331,000000,2.59,2.71,2.58,2.64,999259,0
+PRPL.US,D,20230403,000000,2.62,2.65,2.5,2.52,1035056,0
+PRPL.US,D,20230404,000000,2.55,2.55,2.405,2.47,932575,0
+PRPL.US,D,20230405,000000,2.43,2.49,2.33,2.35,1426168,0
+PRPL.US,D,20230406,000000,2.35,2.35,2.29,2.3,763125,0
+PRPL.US,D,20230410,000000,2.29,2.34,2.23,2.27,809362,0
+PRPL.US,D,20230411,000000,2.25,2.345,2.23,2.32,1022085,0
+PRPL.US,D,20230412,000000,2.33,2.3901,2.21,2.22,686077,0
+PRPL.US,D,20230413,000000,2.26,2.26,2.2,2.24,711971,0
+PRPL.US,D,20230414,000000,2.53,2.75,2.49,2.54,2280746,0
+PRPL.US,D,20230417,000000,2.53,2.69,2.44,2.65,1260431,0
+PRPL.US,D,20230418,000000,2.66,2.88,2.62,2.86,1972980,0
+PRPL.US,D,20230419,000000,2.77,2.8494,2.705,2.79,1170600,0
+PRPL.US,D,20230420,000000,2.69,2.78,2.66,2.69,534953,0
+PRPL.US,D,20230421,000000,2.68,2.735,2.605,2.7,840573,0
+PRPL.US,D,20230424,000000,2.71,2.76,2.63,2.75,506114,0
+PRPL.US,D,20230425,000000,2.73,2.85,2.71,2.76,602577,0
+PRPL.US,D,20230426,000000,2.73,2.85,2.675,2.84,885913,0
+PRPL.US,D,20230427,000000,2.87,2.95,2.79,2.91,462624,0
+PRPL.US,D,20230428,000000,2.855,3,2.855,2.97,448356,0
+PRPL.US,D,20230501,000000,2.97,2.97,2.785,2.87,691140,0
+PRPL.US,D,20230502,000000,2.85,2.87,2.69,2.8,544917,0
+PRPL.US,D,20230503,000000,2.8,2.94,2.77,2.81,809438,0
+PRPL.US,D,20230504,000000,2.79,2.945,2.645,2.66,708218,0
+PRPL.US,D,20230505,000000,2.68,2.86,2.67,2.75,697022,0
+PRPL.US,D,20230508,000000,2.77,3.025,2.7,2.99,1352465,0
+PRPL.US,D,20230509,000000,2.82,2.835,2.465,2.58,1381238,0
+PRPL.US,D,20230510,000000,2.65,2.73,2.49,2.5,2018673,0
+PRPL.US,D,20230511,000000,2.99,3.37,2.93,2.98,6490104,0
+PRPL.US,D,20230512,000000,3.02,3.29,2.93,2.93,1260367,0
+PRPL.US,D,20230515,000000,2.94,3.04,2.89,3,911816,0
+PRPL.US,D,20230516,000000,3.06,3.23,2.935,2.98,1322734,0
+PRPL.US,D,20230517,000000,3.16,3.59,3.11,3.55,2145424,0
+PRPL.US,D,20230518,000000,3.51,3.64,3.4715,3.61,856340,0
+PRPL.US,D,20230519,000000,3.64,3.64,3.37,3.45,805535,0
+PRPL.US,D,20230522,000000,3.46,3.675,3.395,3.6,699938,0
+PRPL.US,D,20230523,000000,3.58,3.78,3.545,3.57,852506,0
+PRPL.US,D,20230524,000000,3.56,3.57,3.32,3.46,539370,0
+PRPL.US,D,20230525,000000,3.45,3.45,3.165,3.33,547534,0
+PRPL.US,D,20230526,000000,3.31,3.52,3.28,3.5,798480,0
+PRPL.US,D,20230530,000000,3.51,3.66,3.45,3.62,617730,0
+PRPL.US,D,20230531,000000,3.62,3.685,3.43,3.46,2137354,0
+PRPL.US,D,20230601,000000,3.47,3.52,2.88,2.91,2581721,0
+PRPL.US,D,20230602,000000,2.95,3.02,2.775,2.95,1522715,0
+PRPL.US,D,20230605,000000,2.96,3.08,2.845,2.87,798607,0
+PRPL.US,D,20230606,000000,2.85,3.11,2.84,2.96,1749137,0
+PRPL.US,D,20230607,000000,3.04,3.29,3.04,3.22,1364257,0
+PRPL.US,D,20230608,000000,3.2,3.28,3.09,3.13,935564,0
+PRPL.US,D,20230609,000000,3.12,3.14,2.99,2.99,610937,0
+PRPL.US,D,20230612,000000,3.01,3.08,2.94,3.03,879611,0
+PRPL.US,D,20230613,000000,3.07,3.16,3,3.06,843621,0
+PRPL.US,D,20230614,000000,3.09,3.13,2.93,2.94,810811,0
+PRPL.US,D,20230615,000000,2.92,2.9675,2.8715,2.96,852024,0
+PRPL.US,D,20230616,000000,2.92,2.925,2.73,2.84,1822621,0
+PRPL.US,D,20230620,000000,2.81,2.85,2.72,2.72,679222,0
+PRPL.US,D,20230621,000000,2.75,2.75,2.625,2.67,714074,0
+PRPL.US,D,20230622,000000,2.67,2.67,2.54,2.54,1002031,0
+PRPL.US,D,20230623,000000,2.53,2.6,2.51,2.59,1407862,0
+PRPL.US,D,20230626,000000,2.6309,2.7275,2.6,2.66,807053,0
+PRPL.US,D,20230627,000000,2.72,2.92,2.67,2.87,754463,0
+PRPL.US,D,20230628,000000,2.85,2.945,2.79,2.89,702106,0
+PRPL.US,D,20230629,000000,2.88,2.91,2.82,2.9,703532,0
+PRPL.US,D,20230630,000000,2.94,2.94,2.76,2.78,745655,0
+PRPL.US,D,20230703,000000,2.79,2.835,2.72,2.76,390453,0
+PRPL.US,D,20230705,000000,2.77,2.79,2.65,2.71,757643,0
+PRPL.US,D,20230706,000000,2.65,2.65,2.56,2.57,701427,0
+PRPL.US,D,20230707,000000,2.56,2.76,2.56,2.75,519703,0
+PRPL.US,D,20230710,000000,2.73,3.03,2.7,3,859621,0
+PRPL.US,D,20230711,000000,3.02,3.135,2.98,3.04,531398,0
+PRPL.US,D,20230712,000000,3.12,3.19,3.05,3.17,517212,0
+PRPL.US,D,20230713,000000,3.2,3.31,3.04,3.11,838972,0
+PRPL.US,D,20230714,000000,3.11,3.11,2.84,2.86,669085,0
+PRPL.US,D,20230717,000000,2.87,2.9,2.78,2.81,634762,0
+PRPL.US,D,20230718,000000,2.8,2.96,2.79,2.84,1014912,0
+PRPL.US,D,20230719,000000,2.86,2.93,2.85,2.87,688216,0
+PRPL.US,D,20230720,000000,2.86,2.94,2.8,2.83,451527,0
+PRPL.US,D,20230721,000000,2.84,2.93,2.81,2.9,571119,0
+PRPL.US,D,20230724,000000,2.93,3.01,2.87,2.93,490665,0
+PRPL.US,D,20230725,000000,2.88,2.965,2.845,2.94,397075,0
+PRPL.US,D,20230726,000000,2.94,3.19,2.935,3.18,864444,0
+PRPL.US,D,20230727,000000,3.19,3.28,3.07,3.08,1485657,0
+PRPL.US,D,20230728,000000,3.02,3.15,3,3.12,541810,0
+PRPL.US,D,20230731,000000,3.14,3.205,3.07,3.12,737826,0
+PRPL.US,D,20230801,000000,3.09,3.16,3.05,3.15,614482,0
+PRPL.US,D,20230802,000000,3.1,3.13,3.05,3.1,532047,0
+PRPL.US,D,20230803,000000,3.1,3.2599,3.08,3.18,519177,0
+PRPL.US,D,20230804,000000,3.18,3.325,3.15,3.2,546987,0
+PRPL.US,D,20230807,000000,3.25,3.31,3.17,3.3,662429,0
+PRPL.US,D,20230808,000000,3.24,3.24,3.015,3.07,658361,0
+PRPL.US,D,20230809,000000,3.05,3.0538,2.635,2.73,2301853,0
+PRPL.US,D,20230810,000000,2.4,2.52,2.25,2.37,2152274,0
+PRPL.US,D,20230811,000000,2.4,2.51,2.22,2.44,1136064,0
+PRPL.US,D,20230814,000000,2.41,2.4217,2.275,2.32,821427,0
+PRPL.US,D,20230815,000000,2.35,2.37,2.24,2.35,827444,0
+PRPL.US,D,20230816,000000,2.38,2.415,2.305,2.35,856341,0
+PRPL.US,D,20230817,000000,2.39,2.48,2.33,2.33,635720,0
+PRPL.US,D,20230818,000000,2.29,2.365,2.26,2.34,928727,0
+PRPL.US,D,20230821,000000,2.34,2.359,2.23,2.28,1262659,0
+PRPL.US,D,20230822,000000,2.29,2.29,2.08,2.22,1148857,0
+PRPL.US,D,20230823,000000,2.17,2.26,2.065,2.15,1630270,0
+PRPL.US,D,20230824,000000,2.14,2.2,2.03,2.04,901539,0
+PRPL.US,D,20230825,000000,2.04,2.21,2.02,2.17,1110812,0
+PRPL.US,D,20230828,000000,2.19,2.22,2.15,2.19,328031,0
+PRPL.US,D,20230829,000000,2.18,2.28,2.14,2.21,326237,0
+PRPL.US,D,20230830,000000,2.21,2.28,2.13,2.22,619534,0
+PRPL.US,D,20230831,000000,2.22,2.232,2.14,2.17,393423,0
+PRPL.US,D,20230901,000000,2.24,2.51,2.2,2.3,1706030,0
+PRPL.US,D,20230905,000000,2.23,2.3,2.18,2.265,744045,0
+PRPL.US,D,20230906,000000,2.25,2.31,2.16,2.25,493519,0
+PRPL.US,D,20230907,000000,2.25,2.26,2.1,2.19,734046,0
+PRPL.US,D,20230908,000000,2.18,2.24,2.15,2.22,503477,0
+PRPL.US,D,20230911,000000,2.24,2.27,2.17,2.2,426018,0
+PRPL.US,D,20230912,000000,2.21,2.285,2.15,2.18,350632,0
+PRPL.US,D,20230913,000000,2.17,2.32,2.15,2.31,414774,0
+PRPL.US,D,20230914,000000,2.34,2.37,2.26,2.3,1120727,0
+PRPL.US,D,20230915,000000,2.29,2.31,2.21,2.25,2274650,0
+PRPL.US,D,20230918,000000,2.26,2.26,2.19,2.21,798365,0
+PRPL.US,D,20230919,000000,2.24,2.24,2.17,2.18,901685,0
+PRPL.US,D,20230920,000000,2.2,2.21,2.12,2.12,584755,0
+PRPL.US,D,20230921,000000,2.12,2.12,1.86,1.865,1347108,0
+PRPL.US,D,20230922,000000,2,2.02,1.655,1.73,1625988,0
+PRPL.US,D,20230925,000000,1.72,1.75,1.63,1.635,670217,0
+PRPL.US,D,20230926,000000,1.65,1.65,1.56,1.57,1044555,0
+PRPL.US,D,20230927,000000,1.67,1.67,1.51,1.51,767046,0
+PRPL.US,D,20230928,000000,1.51,1.655,1.5052,1.65,990701,0
+PRPL.US,D,20230929,000000,1.66,1.765,1.66,1.71,876643,0
+PRPL.US,D,20231002,000000,1.7,1.73,1.6,1.65,705023,0
+PRPL.US,D,20231003,000000,1.65,1.65,1.45,1.52,1489091,0
+PRPL.US,D,20231004,000000,1.52,1.53,1.4701,1.51,960336,0
+PRPL.US,D,20231005,000000,1.51,1.51,1.415,1.48,813949,0
+PRPL.US,D,20231006,000000,1.44,1.455,1.37,1.4,675415,0
+PRPL.US,D,20231009,000000,1.43,1.44,1.33,1.37,837801,0
+PRPL.US,D,20231010,000000,1.38,1.49,1.37,1.43,464496,0
+PRPL.US,D,20231011,000000,1.45,1.46,1.3501,1.39,293063,0
+PRPL.US,D,20231012,000000,1.39,1.39,1.295,1.32,583259,0
+PRPL.US,D,20231013,000000,1.34,1.38,1.28,1.35,1394730,0
+PRPL.US,D,20231016,000000,1.33,1.42,1.33,1.39,289212,0
+PRPL.US,D,20231017,000000,1.37,1.5,1.37,1.44,421927,0
+PRPL.US,D,20231018,000000,1.44,1.44,1.3,1.3,677507,0
+PRPL.US,D,20231019,000000,1.32,1.38,1.26,1.34,863302,0
+PRPL.US,D,20231020,000000,1.34,1.34,1.27,1.28,800080,0
+PRPL.US,D,20231023,000000,1.27,1.2999,1.22,1.26,506107,0
+PRPL.US,D,20231024,000000,1.29,1.33,1.16,1.18,1162260,0
+PRPL.US,D,20231025,000000,1.16,1.16,1.01,1.02,1276206,0
+PRPL.US,D,20231026,000000,1.03,1.06,0.9814,0.9992,988909,0
+PRPL.US,D,20231027,000000,1.04,1.05,0.9585,0.96,1117637,0
+PRPL.US,D,20231030,000000,1.01,1.04,0.9472,0.971,661758,0
+PRPL.US,D,20231031,000000,1.03,1.03,0.95,0.97,469468,0
+PRPL.US,D,20231101,000000,0.9724,0.9835,0.83,0.84,1440494,0
+PRPL.US,D,20231102,000000,0.87,0.92,0.8305,0.8696,1496370,0
+PRPL.US,D,20231103,000000,0.87,0.94,0.86,0.91,1623760,0
+PRPL.US,D,20231106,000000,0.92,0.9399,0.83,0.9011,1721895,0
+PRPL.US,D,20231107,000000,0.9178,0.9883,0.87,0.94,1613116,0
+PRPL.US,D,20231108,000000,0.9324,1.03,0.8945,0.9174,1082101,0
+PRPL.US,D,20231109,000000,0.92,0.9634,0.7961,0.819,2015377,0
+PRPL.US,D,20231110,000000,0.69,0.7,0.5451,0.5639,6534685,0
+PRPL.US,D,20231113,000000,0.58,0.62,0.5727,0.5859,3581102,0
+PRPL.US,D,20231114,000000,0.61,0.648,0.59251,0.61,2306660,0
+PRPL.US,D,20231115,000000,0.61,0.66,0.61,0.6276,2269519,0
+PRPL.US,D,20231116,000000,0.6266,0.65,0.5747,0.5936,1131391,0
+PRPL.US,D,20231117,000000,0.6,0.6826,0.5851,0.6705,1638053,0
+PRPL.US,D,20231120,000000,0.6861,0.8364,0.6602,0.8247,2514646,0
+PRPL.US,D,20231121,000000,0.8141,0.8341,0.74,0.7936,2803434,0
+PRPL.US,D,20231122,000000,0.7969,0.8092,0.68,0.6901,1396038,0
+PRPL.US,D,20231124,000000,0.684,0.7199,0.675,0.6824,331595,0
+PRPL.US,D,20231127,000000,0.6979,0.7,0.648,0.6628,1022288,0
+PRPL.US,D,20231128,000000,0.67,0.68,0.61,0.6221,999134,0
+PRPL.US,D,20231129,000000,0.65,0.6667,0.6051,0.6162,921453,0
+PRPL.US,D,20231130,000000,0.6333,0.6362,0.59,0.6204,1328145,0
+PRPL.US,D,20231201,000000,0.639,0.6724,0.6001,0.6581,1095286,0
+PRPL.US,D,20231204,000000,0.6759,0.87,0.6534,0.8384,3073449,0
+PRPL.US,D,20231205,000000,0.9138,0.94,0.8501,0.8884,1970685,0
+PRPL.US,D,20231206,000000,0.887,1.39,0.88,1.23,6132728,0
+PRPL.US,D,20231207,000000,1.16,1.25,1.03,1.15,2085232,0
+PRPL.US,D,20231208,000000,1.16,1.33,1.16,1.245,2007728,0
+PRPL.US,D,20231211,000000,1.22,1.24,1.1,1.11,935915,0
+PRPL.US,D,20231212,000000,1.11,1.11,1.0101,1.05,699446,0
+PRPL.US,D,20231213,000000,1.06,1.0999,0.93,1.02,1233819,0
+PRPL.US,D,20231214,000000,1.06,1.2,0.9956,1.04,2482354,0
+PRPL.US,D,20231215,000000,1.07,1.07,0.95,0.95,1329983,0
+PRPL.US,D,20231218,000000,0.98,1.08,0.9451,1.05,985152,0
+PRPL.US,D,20231219,000000,1.08,1.18,1.03,1.15,1056451,0
+PRPL.US,D,20231220,000000,1.14,1.14,1.03,1.075,810466,0
+PRPL.US,D,20231221,000000,1.08,1.17,1.065,1.085,560028,0
+PRPL.US,D,20231222,000000,1.1,1.1,1.02,1.03,891137,0
+PRPL.US,D,20231226,000000,1.03,1.05,0.98,0.9906,958646,0
+PRPL.US,D,20231227,000000,0.9906,1.06,0.97,1.04,1074512,0
+PRPL.US,D,20231228,000000,1.05,1.155,1.03,1.08,1284794,0
+PRPL.US,D,20231229,000000,1.09,1.0991,1.01,1.03,574473,0
+PRPL.US,D,20240102,000000,1.03,1.045,0.9296,0.9343,1303785,0
+PRPL.US,D,20240103,000000,0.93,0.9472,0.84,0.8597,865003,0
+PRPL.US,D,20240104,000000,0.89,0.9525,0.89,0.9396,1143148,0
+PRPL.US,D,20240105,000000,0.94,0.9894,0.9,0.918,422779,0
+PRPL.US,D,20240108,000000,0.9204,1.01,0.8701,0.9869,970045,0
+PRPL.US,D,20240109,000000,0.9839,1.0151,0.933,0.959,751409,0
+PRPL.US,D,20240110,000000,0.9419,0.9925,0.9044,0.91,450811,0
+PRPL.US,D,20240111,000000,0.92,0.9468,0.89,0.9265,577797,0
+PRPL.US,D,20240112,000000,0.915,0.9406,0.8169,0.8456,731064,0
+PRPL.US,D,20240116,000000,0.898,0.898,0.78,0.8042,615138,0
+PRPL.US,D,20240117,000000,0.778,0.8041,0.73,0.7386,1092562,0
+PRPL.US,D,20240118,000000,0.738,0.7875,0.73,0.7587,561684,0
+PRPL.US,D,20240119,000000,0.78,0.78,0.69,0.745,734370,0
+PRPL.US,D,20240122,000000,0.769,0.8606,0.745,0.8567,788359,0
+PRPL.US,D,20240123,000000,0.8489,0.8955,0.8037,0.8207,317683,0
+PRPL.US,D,20240124,000000,0.98,1.12,0.9216,1.03,2973538,0
+PRPL.US,D,20240125,000000,1.08,1.08,0.9596,1,659165,0
+PRPL.US,D,20240126,000000,1,1.135,1,1.05,789121,0
+PRPL.US,D,20240129,000000,1.08,1.12,1,1.03,820342,0
+PRPL.US,D,20240130,000000,1.03,1.04,0.95,0.9831,448701,0
+PRPL.US,D,20240131,000000,0.9748,1.05,0.9508,1.02,430354,0
+PRPL.US,D,20240201,000000,1.04,1.16,1.01,1.15,937104,0
+PRPL.US,D,20240202,000000,1.15,1.16,1.1,1.14,452898,0
+PRPL.US,D,20240205,000000,1.14,1.245,1.11,1.21,1145796,0
+PRPL.US,D,20240206,000000,1.19,1.22,1.16,1.21,426708,0
+PRPL.US,D,20240207,000000,1.19,1.22,1.145,1.16,300787,0
+PRPL.US,D,20240208,000000,1.18,1.32,1.15,1.29,1142702,0
+PRPL.US,D,20240209,000000,1.3,1.49,1.3,1.4,1350120,0
+PRPL.US,D,20240212,000000,1.38,1.47,1.3028,1.44,742677,0
+PRPL.US,D,20240213,000000,1.4,1.44,1.3001,1.35,983406,0
+PRPL.US,D,20240214,000000,1.35,1.43,1.325,1.41,687690,0
+PRPL.US,D,20240215,000000,1.42,1.65,1.37,1.53,1504159,0
+PRPL.US,D,20240216,000000,1.52,1.59,1.46,1.47,588733,0
+PRPL.US,D,20240220,000000,1.44,1.49,1.4,1.41,970954,0
+PRPL.US,D,20240221,000000,1.39,1.405,1.315,1.34,650890,0
+PRPL.US,D,20240222,000000,1.39,1.39,1.3,1.33,853042,0
+PRPL.US,D,20240223,000000,1.33,1.45,1.27,1.31,668408,0
+PRPL.US,D,20240226,000000,1.29,1.37,1.29,1.32,534829,0
+PRPL.US,D,20240227,000000,1.34,1.53,1.32,1.5,864215,0
+PRPL.US,D,20240228,000000,1.51,1.75,1.4725,1.74,955567,0
+PRPL.US,D,20240229,000000,1.77,1.91,1.75,1.86,1093587,0
+PRPL.US,D,20240301,000000,1.84,2.15,1.82,2.06,1531579,0
+PRPL.US,D,20240304,000000,2.04,2.33,2.01,2.08,2121004,0
+PRPL.US,D,20240305,000000,2.02,2.1288,1.91,1.94,1126315,0
+PRPL.US,D,20240306,000000,1.96,2,1.81,1.85,693622,0
+PRPL.US,D,20240307,000000,1.92,2.04,1.89,1.99,597961,0
+PRPL.US,D,20240308,000000,2.03,2.18,1.91,1.95,670848,0
+PRPL.US,D,20240311,000000,1.94,2.27,1.94,1.96,1333665,0
+PRPL.US,D,20240312,000000,2.03,2.08,1.87,2.04,1340608,0
+PRPL.US,D,20240313,000000,2.05,2.05,1.55,1.66,3237676,0
+PRPL.US,D,20240314,000000,1.74,1.74,1.49,1.5,1475500,0
+PRPL.US,D,20240315,000000,1.49,1.62,1.49,1.56,1327821,0
+PRPL.US,D,20240318,000000,1.57,1.61,1.51,1.51,1138437,0
+PRPL.US,D,20240319,000000,1.5,1.61,1.5,1.53,659211,0
+PRPL.US,D,20240320,000000,1.51,1.63,1.51,1.61,661809,0
+PRPL.US,D,20240321,000000,1.61,1.689,1.61,1.64,463862,0
+PRPL.US,D,20240322,000000,1.61,1.6209,1.51,1.52,632839,0
+PRPL.US,D,20240325,000000,1.52,1.57,1.41,1.44,548839,0
+PRPL.US,D,20240326,000000,1.46,1.528,1.445,1.49,767458,0
+PRPL.US,D,20240327,000000,1.52,1.59,1.5,1.56,1392757,0
+PRPL.US,D,20240328,000000,1.58,1.81,1.58,1.74,1335827,0
+PRPL.US,D,20240401,000000,1.75,1.865,1.67,1.84,737377,0
+PRPL.US,D,20240402,000000,1.86,1.89,1.72,1.77,745415,0
+PRPL.US,D,20240403,000000,1.77,1.98,1.72,1.94,674014,0
+PRPL.US,D,20240404,000000,1.98,2.065,1.885,1.91,755872,0
+PRPL.US,D,20240405,000000,1.88,1.99,1.85,1.96,461870,0
+PRPL.US,D,20240408,000000,2.03,2.12,1.83,1.92,556621,0
+PRPL.US,D,20240409,000000,1.92,2.02,1.92,2.01,462411,0
+PRPL.US,D,20240410,000000,1.92,1.97,1.77,1.8,541749,0
+PRPL.US,D,20240411,000000,1.78,1.8,1.7,1.78,366296,0
+PRPL.US,D,20240412,000000,1.76,1.76,1.63,1.68,486871,0
+PRPL.US,D,20240415,000000,1.67,1.69,1.51,1.55,455696,0
+PRPL.US,D,20240416,000000,1.56,1.57,1.455,1.565,684748,0
+PRPL.US,D,20240417,000000,1.58,1.61,1.52,1.52,285757,0
+PRPL.US,D,20240418,000000,1.52,1.55,1.48,1.53,294100,0
+PRPL.US,D,20240419,000000,1.52,1.5781,1.46,1.465,435293,0
+PRPL.US,D,20240422,000000,1.47,1.57,1.45,1.5,366077,0
+PRPL.US,D,20240423,000000,1.5,1.62,1.5,1.6,390107,0
+PRPL.US,D,20240424,000000,1.61,1.62,1.5,1.53,316936,0
+PRPL.US,D,20240425,000000,1.51,1.52,1.44,1.5,221789,0
+PRPL.US,D,20240426,000000,1.51,1.6,1.5,1.515,221022,0
+PRPL.US,D,20240429,000000,1.52,1.62,1.48,1.59,375983,0
+PRPL.US,D,20240430,000000,1.56,1.6,1.48,1.52,412796,0
+PRPL.US,D,20240501,000000,1.53,1.63,1.5,1.56,296419,0
+PRPL.US,D,20240502,000000,1.59,1.6394,1.535,1.6,226497,0
+PRPL.US,D,20240503,000000,1.63,1.73,1.595,1.61,287721,0
+PRPL.US,D,20240506,000000,1.62,1.74,1.62,1.7,441006,0
+PRPL.US,D,20240507,000000,1.72,1.75,1.65,1.68,410710,0
+PRPL.US,D,20240508,000000,1.53,1.56,1.4401,1.53,870140,0
+PRPL.US,D,20240509,000000,1.52,1.58,1.5,1.57,317681,0
+PRPL.US,D,20240510,000000,1.59,1.59,1.5,1.54,319201,0
+PRPL.US,D,20240513,000000,1.53,1.56,1.46,1.46,398925,0
+PRPL.US,D,20240514,000000,1.5,1.56,1.47,1.48,393051,0
+PRPL.US,D,20240515,000000,1.51,1.53,1.43,1.48,393068,0
+PRPL.US,D,20240516,000000,1.46,1.505,1.44,1.49,241960,0
+PRPL.US,D,20240517,000000,1.5,1.5,1.4,1.48,431075,0
+PRPL.US,D,20240520,000000,1.47,1.48,1.32,1.47,705066,0
+PRPL.US,D,20240521,000000,1.46,1.46,1.38,1.415,203211,0
+PRPL.US,D,20240522,000000,1.42,1.42,1.33,1.34,563349,0
+PRPL.US,D,20240523,000000,1.33,1.36,1.21,1.24,568446,0
+PRPL.US,D,20240524,000000,1.26,1.34,1.22,1.28,317117,0
+PRPL.US,D,20240528,000000,1.32,1.33,1.17,1.18,526701,0
+PRPL.US,D,20240529,000000,1.18,1.268,1.14,1.22,383006,0
+PRPL.US,D,20240530,000000,1.23,1.27,1.2101,1.24,317409,0
+PRPL.US,D,20240531,000000,1.26,1.31,1.22,1.25,226775,0
+PRPL.US,D,20240603,000000,1.26,1.26,1.15,1.18,449639,0
+PRPL.US,D,20240604,000000,1.2,1.2,1.1,1.16,410222,0
+PRPL.US,D,20240605,000000,1.18,1.24,1.16,1.21,282987,0
+PRPL.US,D,20240606,000000,1.22,1.23,1.16,1.17,220778,0
+PRPL.US,D,20240607,000000,1.16,1.17,1.11,1.12,347281,0
+PRPL.US,D,20240610,000000,1.1,1.15,1.05,1.11,594214,0
+PRPL.US,D,20240611,000000,1.11,1.15,1.08,1.15,176784,0
+PRPL.US,D,20240612,000000,1.19,1.23,1.1,1.15,468273,0
+PRPL.US,D,20240613,000000,1.15,1.1594,1.01,1.04,527884,0
+PRPL.US,D,20240614,000000,1.05,1.0592,1,1.01,335275,0
+PRPL.US,D,20240617,000000,1.01,1.012,0.95,0.968,472130,0
+PRPL.US,D,20240618,000000,0.9648,0.9977,0.8992,0.9035,520900,0
+PRPL.US,D,20240620,000000,0.93,0.9499,0.8,0.8901,927650,0
+PRPL.US,D,20240621,000000,0.8901,0.9062,0.831,0.8675,718837,0
+PRPL.US,D,20240624,000000,0.88,0.949,0.8419,0.9399,622867,0
+PRPL.US,D,20240625,000000,0.92,0.9284,0.8803,0.8809,246922,0
+PRPL.US,D,20240626,000000,0.8853,1.01,0.8809,0.9818,387292,0
+PRPL.US,D,20240627,000000,1.03,1.06,0.9638,1.04,435507,0
+PRPL.US,D,20240628,000000,1.04,1.07,0.99,1.04,839904,0
+PRPL.US,D,20240701,000000,1.16,1.165,1.05,1.1,987709,0
+PRPL.US,D,20240702,000000,1.08,1.11,1,1,369812,0
+PRPL.US,D,20240703,000000,1.02,1.17,1.02,1.15,403141,0
+PRPL.US,D,20240705,000000,1.15,1.169,0.988,1.04,428301,0
+PRPL.US,D,20240708,000000,1.05,1.11,1.03,1.1,359018,0
+PRPL.US,D,20240709,000000,1.07,1.08,1.02,1.04,285745,0
+PRPL.US,D,20240710,000000,1.06,1.075,1.03,1.05,259797,0
+PRPL.US,D,20240711,000000,1.09,1.21,1.04,1.185,1004995,0
+PRPL.US,D,20240712,000000,1.21,1.26,1.18,1.23,371108,0
+PRPL.US,D,20240715,000000,1.24,1.26,1.18,1.2,391379,0
+PRPL.US,D,20240716,000000,1.23,1.48,1.2032,1.47,1214968,0
+PRPL.US,D,20240717,000000,1.44,1.5,1.31,1.345,606311,0
+PRPL.US,D,20240718,000000,1.37,1.46,1.3,1.32,540009,0
+PRPL.US,D,20240719,000000,1.33,1.35,1.3,1.33,222689,0
+PRPL.US,D,20240722,000000,1.34,1.45,1.29,1.36,400334,0
+PRPL.US,D,20240723,000000,1.37,1.47,1.31,1.37,568383,0
+PRPL.US,D,20240724,000000,1.36,1.4,1.29,1.31,369706,0
+PRPL.US,D,20240725,000000,1.32,1.38,1.28,1.34,255483,0
+PRPL.US,D,20240726,000000,1.37,1.47,1.3318,1.43,372540,0
+PRPL.US,D,20240729,000000,1.42,1.5,1.37,1.41,342952,0
+PRPL.US,D,20240730,000000,1.41,1.42,1.29,1.34,285299,0
+PRPL.US,D,20240731,000000,1.34,1.43,1.33,1.38,284209,0
+PRPL.US,D,20240801,000000,1.36,1.4,1.25,1.31,442030,0
+PRPL.US,D,20240802,000000,1.26,1.31,1.21,1.25,400867,0
+PRPL.US,D,20240805,000000,1.15,1.28,1.1,1.18,838802,0
+PRPL.US,D,20240806,000000,1.2,1.22,1.06,1.08,643338,0
+PRPL.US,D,20240807,000000,1.1,1.1,1.06,1.07,152401,0
+PRPL.US,D,20240808,000000,1.09,1.09,1.01,1.03,289459,0
+PRPL.US,D,20240809,000000,1.05,1.08,1.0121,1.04,212839,0
+PRPL.US,D,20240812,000000,1.05,1.07,1,1.04,321492,0
+PRPL.US,D,20240813,000000,1.05,1.12,1.05,1.09,294915,0
+PRPL.US,D,20240814,000000,1.1,1.12,1.03,1.06,218789,0
+PRPL.US,D,20240815,000000,1.09,1.14,1.07,1.13,253380,0
+PRPL.US,D,20240816,000000,1.12,1.13,1.1,1.12,114716,0
+PRPL.US,D,20240819,000000,1.11,1.13,1.06,1.12,312684,0
+PRPL.US,D,20240820,000000,1.15,1.16,1.05,1.08,202891,0
+PRPL.US,D,20240821,000000,1.08,1.17,1.07,1.17,232876,0
+PRPL.US,D,20240822,000000,1.17,1.17,1.1,1.15,134064,0
+PRPL.US,D,20240823,000000,1.16,1.24,1.105,1.24,497973,0
+PRPL.US,D,20240826,000000,1.24,1.37,1.24,1.3,491421,0
+PRPL.US,D,20240827,000000,1.3,1.33,1.25,1.29,279768,0
+PRPL.US,D,20240828,000000,1.27,1.31,1.24,1.28,177402,0
+PRPL.US,D,20240829,000000,1.28,1.31,1.22,1.24,183779,0
+PRPL.US,D,20240830,000000,1.23,1.24,1.145,1.2,161635,0
+PRPL.US,D,20240903,000000,1.16,1.19,1.1,1.11,206297,0
+PRPL.US,D,20240904,000000,1.1,1.17,1.06,1.09,244569,0
+PRPL.US,D,20240905,000000,1.09,1.14,1.03,1.08,310477,0
+PRPL.US,D,20240906,000000,1.07,1.1,1.02,1.02,400430,0
+PRPL.US,D,20240909,000000,1.03,1.05,0.98,1.01,412080,0
+PRPL.US,D,20240910,000000,1.02,1.0296,0.9778,0.98,177838,0
+PRPL.US,D,20240911,000000,0.9828,1.04,0.9801,1.02,285669,0
+PRPL.US,D,20240912,000000,1.02,1.04,0.9839,1.03,183781,0
+PRPL.US,D,20240913,000000,1.05,1.115,1.01,1.1,250054,0
+PRPL.US,D,20240916,000000,1.09,1.1,1.05,1.06,183285,0
+PRPL.US,D,20240917,000000,1.08,1.14,1.07,1.07,242871,0
+PRPL.US,D,20240918,000000,1.07,1.112,1.01,1.05,472532,0
+PRPL.US,D,20240919,000000,1.12,1.12,1.06,1.07,117950,0
+PRPL.US,D,20240920,000000,1.06,1.06,1,1.04,819905,0
+PRPL.US,D,20240923,000000,1.03,1.08,1,1.06,393739,0
+PRPL.US,D,20240924,000000,1.06,1.08,1.03,1.07,533836,0
+PRPL.US,D,20240925,000000,1.09,1.09,1.01,1.02,497648,0
+PRPL.US,D,20240926,000000,1.05,1.05,1,1.02,503897,0
+PRPL.US,D,20240927,000000,1.04,1.06,1,1.015,435410,0
+PRPL.US,D,20240930,000000,1,1.04,0.9835,0.9887,590843,0
+PRPL.US,D,20241001,000000,0.9867,0.998,0.933,0.937,369704,0
+PRPL.US,D,20241002,000000,0.93,0.9765,0.9229,0.9292,223391,0
+PRPL.US,D,20241003,000000,1,1,0.92,0.9383,482971,0
+PRPL.US,D,20241004,000000,0.95,0.95,0.915,0.9252,280243,0
+PRPL.US,D,20241007,000000,0.9549,0.968013,0.8959,0.9144,222557,0
+PRPL.US,D,20241008,000000,0.91,0.9488,0.909,0.9447,101701,0
+PRPL.US,D,20241009,000000,0.94,0.94,0.9175,0.9223,122676,0
+PRPL.US,D,20241010,000000,0.93,0.93,0.9029,0.9062,168927,0
+PRPL.US,D,20241011,000000,0.9234,0.96,0.8888,0.9,259463,0
+PRPL.US,D,20241014,000000,0.8973,0.92,0.8888,0.8997,162991,0
+PRPL.US,D,20241015,000000,0.9,0.9389,0.873149,0.9125,223604,0
+PRPL.US,D,20241016,000000,0.92,0.95,0.8841,0.9387,222440,0
+PRPL.US,D,20241017,000000,0.9338,0.9485,0.911,0.9239,107736,0
+PRPL.US,D,20241018,000000,0.93,0.9516,0.9121,0.9384,220003,0
+PRPL.US,D,20241021,000000,0.92,0.93105,0.8913,0.8951,256574,0
+PRPL.US,D,20241022,000000,0.9,0.91,0.89,0.9,287187,0
+PRPL.US,D,20241023,000000,0.89,0.9796,0.88,0.9374,291138,0
+PRPL.US,D,20241024,000000,0.9226,0.9374,0.8909,0.8965,264880,0
+PRPL.US,D,20241025,000000,0.8965,0.8965,0.85,0.8565,430607,0
+PRPL.US,D,20241028,000000,0.8674,0.915,0.86,0.9149,225047,0
+PRPL.US,D,20241029,000000,0.91,0.9199,0.89,0.9099,114296,0
+PRPL.US,D,20241030,000000,0.9051,0.9394,0.8949,0.8949,274517,0
+PRPL.US,D,20241031,000000,0.9,0.9299,0.8504,0.8929,327128,0
+PRPL.US,D,20241101,000000,0.9066,0.93,0.9018,0.9099,188168,0
+PRPL.US,D,20241104,000000,0.93,0.94,0.88,0.94,516607,0
+PRPL.US,D,20241105,000000,0.9292,0.9292,0.827,0.8272,759366,0
+PRPL.US,D,20241106,000000,0.87,0.8706,0.84,0.8528,492376,0
+PRPL.US,D,20241107,000000,0.86,0.86,0.8107,0.8122,663939,0
+PRPL.US,D,20241108,000000,0.84,0.85,0.822,0.8351,451775,0
+PRPL.US,D,20241111,000000,0.8256,0.89,0.825,0.89,420138,0
+PRPL.US,D,20241112,000000,0.89,0.8992,0.8515,0.8553,310190,0
+PRPL.US,D,20241113,000000,0.8594,0.8799,0.827,0.8521,259288,0
+PRPL.US,D,20241114,000000,0.8407,0.8892,0.8262,0.845,289390,0
+PRPL.US,D,20241115,000000,0.86,0.87,0.8088,0.8188,479339,0
+PRPL.US,D,20241118,000000,0.818,0.8263,0.7906,0.8164,368599,0
+PRPL.US,D,20241119,000000,0.8218,0.8508,0.815,0.8498,290283,0
+PRPL.US,D,20241120,000000,0.8337,0.8544,0.8285,0.8287,205221,0
+PRPL.US,D,20241121,000000,0.83,0.86,0.8257,0.8485,298181,0
+PRPL.US,D,20241122,000000,0.84,0.896856,0.8225,0.8822,311625,0
+PRPL.US,D,20241125,000000,0.865,0.98,0.85,0.95,519655,0
+PRPL.US,D,20241126,000000,0.96,0.96,0.9201,0.922,101444,0
+PRPL.US,D,20241127,000000,0.9375,1,0.9375,0.9645,267882,0
+PRPL.US,D,20241129,000000,0.9724,0.9999,0.94,0.9594,173831,0
+PRPL.US,D,20241202,000000,0.95,0.9985,0.95,0.9787,308772,0
+PRPL.US,D,20241203,000000,0.99,0.99,0.950673,0.9594,229659,0
+PRPL.US,D,20241204,000000,0.9749,1.01,0.96,0.9947,462222,0
+PRPL.US,D,20241205,000000,0.97,0.9999,0.9515,0.9701,314759,0
+PRPL.US,D,20241206,000000,0.97,0.99,0.9351,0.99,280611,0
+PRPL.US,D,20241209,000000,0.99,1.01,0.96,0.9797,298997,0
+PRPL.US,D,20241210,000000,0.9726,1.015,0.9645,1.01,334745,0
+PRPL.US,D,20241211,000000,1.02,1.04,1,1.03,388450,0
+PRPL.US,D,20241212,000000,1.03,1.04,0.9621,0.9748,418129,0
+PRPL.US,D,20241213,000000,0.96,0.9698,0.8901,0.9361,420822,0
+PRPL.US,D,20241216,000000,0.9308,0.9899,0.9157,0.9399,276818,0
+PRPL.US,D,20241217,000000,0.93,0.93,0.89,0.9044,480568,0
+PRPL.US,D,20241218,000000,0.91,0.93,0.84,0.8484,452034,0
+PRPL.US,D,20241219,000000,0.88,0.9035,0.841,0.8804,408521,0
+PRPL.US,D,20241220,000000,0.86,0.937,0.86,0.9066,499452,0
+PRPL.US,D,20241223,000000,0.91,0.91,0.865,0.8921,320066,0
+PRPL.US,D,20241224,000000,0.86,0.8936,0.86,0.8933,174570,0
+PRPL.US,D,20241226,000000,0.87,0.91,0.87,0.8923,484748,0
+PRPL.US,D,20241227,000000,0.88,0.9011,0.84,0.8402,498572,0
+PRPL.US,D,20241230,000000,0.841,0.88,0.789,0.8347,474029,0
+PRPL.US,D,20241231,000000,0.85,0.85,0.77,0.78,538048,0
+PRPL.US,D,20250102,000000,0.79,0.8197,0.7491,0.7491,358733,0
+PRPL.US,D,20250103,000000,0.765,0.7845,0.76,0.7654,335819,0
+PRPL.US,D,20250106,000000,0.7654,0.8712,0.7601,0.8207,557808,0
+PRPL.US,D,20250107,000000,0.8355,0.85,0.8036,0.8151,323169,0
+PRPL.US,D,20250108,000000,0.8356,0.8599,0.8052,0.842,661781,0
+PRPL.US,D,20250110,000000,0.815,0.87,0.7847,0.8573,566918,0
+PRPL.US,D,20250113,000000,0.8199,0.9025,0.803201,0.8882,557131,0
+PRPL.US,D,20250114,000000,0.93,1.03,0.9037,0.968,695268,0
+PRPL.US,D,20250115,000000,1,1.02,0.9061,0.9373,363773,0
+PRPL.US,D,20250116,000000,0.95,0.9791,0.9406,0.95,233412,0
+PRPL.US,D,20250117,000000,0.9689,0.98,0.9117,0.9485,183933,0
+PRPL.US,D,20250121,000000,0.96,1.03,0.9359,1.01,1243580,0
+PRPL.US,D,20250122,000000,0.9968,1.21,0.9857,1.17,1190773,0
+PRPL.US,D,20250123,000000,1.2,1.235,1.1,1.2,709544,0
+PRPL.US,D,20250124,000000,1.19,1.27,1.1501,1.25,542731,0
+PRPL.US,D,20250127,000000,1.25,1.29,1.22,1.25,366934,0
+PRPL.US,D,20250128,000000,1.25,1.25,1.1,1.19,556357,0
+PRPL.US,D,20250129,000000,1.18,1.2488,1.165,1.235,342056,0
+PRPL.US,D,20250130,000000,1.24,1.24,1.135,1.14,474917,0
+PRPL.US,D,20250131,000000,1.12,1.212,1.105,1.11,276744,0
+PRPL.US,D,20250203,000000,1.1,1.1003,0.9746,1.045,962367,0
+PRPL.US,D,20250204,000000,1.07,1.1081,1,1.035,318922,0
+PRPL.US,D,20250205,000000,1.04,1.1,1.04,1.09,474797,0
+PRPL.US,D,20250206,000000,1.09,1.09,1.06,1.08,304106,0
+PRPL.US,D,20250207,000000,1.06,1.1,1.04,1.05,310164,0
+PRPL.US,D,20250210,000000,1.09,1.13,1.0625,1.12,737191,0
+PRPL.US,D,20250211,000000,1.1,1.13,1.02,1.02,788010,0
+PRPL.US,D,20250212,000000,1.01,1.06,0.991,1.01,646490,0
+PRPL.US,D,20250213,000000,1.02,1.0855,1.01,1.03,502757,0
+PRPL.US,D,20250214,000000,1.03,1.05,1.02,1.04,303064,0
+PRPL.US,D,20250218,000000,1.03,1.05,1,1.02,661406,0
+PRPL.US,D,20250219,000000,1,1.045,0.994949,1.02,447947,0
+PRPL.US,D,20250220,000000,1.01,1.04,0.9709,0.9782,340640,0
+PRPL.US,D,20250221,000000,1,1,0.93,0.93,357546,0
+PRPL.US,D,20250224,000000,0.9383,0.9578,0.9,0.9,331043,0
+PRPL.US,D,20250225,000000,0.9,0.9099,0.862,0.8818,360091,0
+PRPL.US,D,20250226,000000,0.8953,0.9187,0.86,0.8649,214272,0
+PRPL.US,D,20250227,000000,0.8699,0.873,0.8485,0.8536,271577,0
+PRPL.US,D,20250228,000000,0.8464,0.87,0.804,0.8492,322941,0
+PRPL.US,D,20250303,000000,0.841,0.868,0.78,0.78,415669,0
+PRPL.US,D,20250304,000000,0.8146,0.84,0.7701,0.78,415188,0
+PRPL.US,D,20250305,000000,0.8,0.8495,0.775,0.7776,286206,0
+PRPL.US,D,20250306,000000,0.77,0.7799,0.7256,0.733,487481,0
+PRPL.US,D,20250307,000000,0.7536,0.7699,0.7032,0.7398,319168,0
+PRPL.US,D,20250310,000000,0.7597,0.7597,0.6873,0.6942,413118,0
+PRPL.US,D,20250311,000000,0.698,0.7486,0.6802,0.7024,300870,0
+PRPL.US,D,20250312,000000,0.7,0.71,0.67,0.7055,177350,0
+PRPL.US,D,20250313,000000,0.7,0.7278,0.649,0.6635,4771870,0
+PRPL.US,D,20250314,000000,0.8149,1.02,0.7141,0.8999,15666249,0
+PRPL.US,D,20250317,000000,0.89,0.99,0.83,0.8479,1520212,0
+PRPL.US,D,20250318,000000,0.82,0.8499,0.8,0.8318,475707,0
+PRPL.US,D,20250319,000000,0.8318,0.8352,0.7864,0.8142,420302,0
+PRPL.US,D,20250320,000000,0.809,0.877,0.79,0.8537,532150,0
+PRPL.US,D,20250321,000000,0.841,0.8881,0.84,0.8754,682528,0
+PRPL.US,D,20250324,000000,0.8754,0.9001,0.83,0.8397,510143,0
+PRPL.US,D,20250325,000000,0.8371,0.842,0.7737,0.79,427422,0
+PRPL.US,D,20250326,000000,0.8,0.828,0.76,0.767,246305,0
+PRPL.US,D,20250327,000000,0.7608,0.7986,0.755,0.7828,205811,0
+PRPL.US,D,20250328,000000,0.79,0.7978,0.74,0.7512,420565,0
+PRPL.US,D,20250331,000000,0.73,0.778212,0.7114,0.7592,243418,0
+PRPL.US,D,20250401,000000,0.7929,0.84,0.7346,0.7482,199949,0
+PRPL.US,D,20250402,000000,0.736,0.7805,0.73,0.7687,315101,0
+PRPL.US,D,20250403,000000,0.73,0.7392,0.6802,0.6823,348659,0
+PRPL.US,D,20250404,000000,0.7,0.7368,0.612965,0.6672,485924,0
+PRPL.US,D,20250407,000000,0.6604,0.7479,0.63,0.67,570314,0
+PRPL.US,D,20250408,000000,0.68,0.6917,0.61,0.626,446164,0
+PRPL.US,D,20250409,000000,0.6232,0.7098,0.6,0.6938,504248,0
+PRPL.US,D,20250410,000000,0.664,0.6943,0.6106,0.6405,505107,0
+PRPL.US,D,20250411,000000,0.6407,0.6647,0.6148,0.6533,245865,0
+PRPL.US,D,20250414,000000,0.6567,0.6908,0.6221,0.6445,366842,0
+PRPL.US,D,20250415,000000,0.6446,0.66972,0.6,0.6096,248925,0
+PRPL.US,D,20250416,000000,0.6,0.6499,0.5696,0.5719,475465,0
+PRPL.US,D,20250417,000000,0.57,0.639999,0.56,0.5628,357310,0
+PRPL.US,D,20250421,000000,0.57,0.5901,0.57,0.5791,351909,0
+PRPL.US,D,20250422,000000,0.599,0.6223,0.58,0.59,267184,0
+PRPL.US,D,20250423,000000,0.6,0.7,0.6,0.69,1244920,0
+PRPL.US,D,20250424,000000,0.681,0.73,0.6453,0.6646,316761,0
+PRPL.US,D,20250425,000000,0.67,0.6827,0.6255,0.6301,255425,0
+PRPL.US,D,20250428,000000,0.64,0.6589,0.6017,0.6018,220229,0
+PRPL.US,D,20250429,000000,0.6,0.6765,0.586,0.662,410259,0
+PRPL.US,D,20250430,000000,0.6462,0.68005,0.63,0.6768,440594,0
+PRPL.US,D,20250501,000000,0.6823,0.6823,0.635,0.6427,180902,0
+PRPL.US,D,20250502,000000,0.63,0.6735,0.63,0.6607,235250,0
+PRPL.US,D,20250505,000000,0.6823,0.6991,0.6601,0.6635,389103,0
+PRPL.US,D,20250506,000000,0.722,0.7596,0.6801,0.744,7083847,0
+PRPL.US,D,20250507,000000,0.85,0.97,0.8,0.82,4929844,0
+PRPL.US,D,20250508,000000,0.82,0.8488,0.76,0.8091,1548932,0
+PRPL.US,D,20250509,000000,0.84,0.8599,0.7734,0.7896,1267366,0
+PRPL.US,D,20250512,000000,0.8,0.9764,0.8,0.94,2991692,0
+PRPL.US,D,20250513,000000,0.94,0.9557,0.8959,0.904,294242,0
+PRPL.US,D,20250514,000000,0.88,0.91,0.8131,0.8249,453319,0
+PRPL.US,D,20250515,000000,0.801,0.8848,0.801,0.871,356289,0
+PRPL.US,D,20250516,000000,0.87,0.9126,0.8463,0.888,333644,0
+PRPL.US,D,20250519,000000,0.8479,0.8715,0.8228,0.8586,461115,0
+PRPL.US,D,20250520,000000,0.8637,0.91,0.8332,0.898,486521,0
+PRPL.US,D,20250521,000000,0.872,0.8977,0.8228,0.8336,580713,0
+PRPL.US,D,20250522,000000,0.831,0.8457,0.8015,0.8245,536516,0
+PRPL.US,D,20250523,000000,0.8013,0.848,0.7802,0.8151,283950,0
+PRPL.US,D,20250527,000000,0.85,0.8586,0.8057,0.8253,369801,0
+PRPL.US,D,20250528,000000,0.81,0.835,0.7796,0.784,450285,0
+PRPL.US,D,20250529,000000,0.8,0.8298,0.779,0.7995,344054,0
+PRPL.US,D,20250530,000000,0.8,0.815,0.77,0.7966,308525,0
+PRPL.US,D,20250602,000000,0.7934,0.7934,0.7511,0.7847,215786,0
+PRPL.US,D,20250603,000000,0.79,0.81,0.7789,0.8005,481074,0
+PRPL.US,D,20250604,000000,0.8,0.8087,0.766,0.78,227058,0
+PRPL.US,D,20250605,000000,0.7872,0.795001,0.7605,0.7716,196734,0
+PRPL.US,D,20250606,000000,0.79,0.7929,0.75,0.7727,240258,0
+PRPL.US,D,20250609,000000,0.77,0.7893,0.751,0.7738,239118,0
+PRPL.US,D,20250610,000000,0.7637,0.7936,0.76,0.7889,151209,0
+PRPL.US,D,20250611,000000,0.7916,0.8,0.76,0.771,192538,0
+PRPL.US,D,20250612,000000,0.76,0.766,0.7212,0.7413,324384,0
+PRPL.US,D,20250613,000000,0.7614,0.7614,0.7013,0.7106,603880,0
+PRPL.US,D,20250616,000000,0.71,0.7449,0.71,0.7275,158130,0
+PRPL.US,D,20250617,000000,0.71,0.748,0.7025,0.7132,138983,0
+PRPL.US,D,20250618,000000,0.7144,0.7308,0.7013,0.7273,156549,0
+PRPL.US,D,20250620,000000,0.72,0.7434,0.7077,0.7077,430931,0
+PRPL.US,D,20250623,000000,0.73,0.77,0.7102,0.76,625317,0
+PRPL.US,D,20250624,000000,0.76,0.8189,0.73,0.7739,496848,0
+PRPL.US,D,20250625,000000,0.8,0.8,0.75,0.756,339925,0
+PRPL.US,D,20250626,000000,0.75,0.7936,0.75,0.7545,255183,0
+PRPL.US,D,20250627,000000,0.7319,0.7763,0.7062,0.7062,7542728,0
+PRPL.US,D,20250630,000000,0.72,0.7437,0.72,0.7292,404211,0
+PRPL.US,D,20250701,000000,0.7292,0.7931,0.719,0.7357,443942,0
+PRPL.US,D,20250702,000000,0.7557,0.7829,0.742,0.7645,198357,0
+PRPL.US,D,20250703,000000,0.7638,0.7786,0.76,0.7637,193090,0
+PRPL.US,D,20250707,000000,0.7647,0.7647,0.7013,0.715,379979,0
+PRPL.US,D,20250708,000000,0.7227,0.73375,0.703157,0.7197,383670,0
+PRPL.US,D,20250709,000000,0.7197,0.74,0.7001,0.7148,269768,0
+PRPL.US,D,20250710,000000,0.71,0.7381,0.71,0.7303,680102,0
+PRPL.US,D,20250711,000000,0.7331,0.7331,0.72,0.73,224304,0
+PRPL.US,D,20250714,000000,0.72,0.7325,0.7,0.7006,734473,0
+PRPL.US,D,20250715,000000,0.7055,0.739999,0.644,0.6464,1122363,0
+PRPL.US,D,20250716,000000,0.69,0.69,0.641,0.658,472621,0
+PRPL.US,D,20250717,000000,0.66,0.6708,0.64,0.6501,504325,0
+PRPL.US,D,20250718,000000,0.65,0.707,0.65,0.6974,310247,0
+PRPL.US,D,20250721,000000,0.71,0.8036,0.6901,0.765,1689794,0
+PRPL.US,D,20250722,000000,0.7656,0.8691,0.75,0.82,1376034,0
+PRPL.US,D,20250723,000000,0.88,1.08,0.88,0.9306,4206129,0
+PRPL.US,D,20250724,000000,0.8915,0.959299,0.85,0.862,823794,0
+PRPL.US,D,20250725,000000,0.86,0.9083,0.8402,0.8958,265250,0
+PRPL.US,D,20250728,000000,0.885,1.04,0.885,1,1397584,0
+PRPL.US,D,20250729,000000,1.01,1.01,0.85,0.85,1112278,0
+PRPL.US,D,20250730,000000,0.94,0.94,0.78,0.8174,1544859,0
+PRPL.US,D,20250731,000000,0.812,0.8392,0.7901,0.8114,767202,0
+PRPL.US,D,20250801,000000,0.816,0.829,0.78,0.809,259455,0
+PRPL.US,D,20250804,000000,0.83,0.8702,0.80205,0.8499,225444,0
+PRPL.US,D,20250805,000000,0.86,0.8783,0.8301,0.846,487926,0
+PRPL.US,D,20250806,000000,0.85,0.8544,0.81955,0.8218,252900,0
+PRPL.US,D,20250807,000000,0.8139,0.83,0.7794,0.8,305935,0
+PRPL.US,D,20250808,000000,0.8096,0.8373,0.7956,0.824,253677,0
+PRPL.US,D,20250811,000000,0.8,0.821,0.77,0.7827,397842,0
+PRPL.US,D,20250812,000000,0.8228,0.85,0.8116,0.8442,472511,0
+PRPL.US,D,20250813,000000,0.8449,1.09,0.8442,1.05,3002300,0
+PRPL.US,D,20250814,000000,1.06,1.0826,0.96,1.04,859465,0
+PRPL.US,D,20250815,000000,1.15,1.17,1.06,1.12,1924543,0
+PRPL.US,D,20250818,000000,1.13,1.14,1.075,1.12,772070,0
+PRPL.US,D,20250819,000000,1.1,1.13,1.05,1.07,789684,0
+PRPL.US,D,20250820,000000,1.1,1.1,1,1.03,601621,0
+PRPL.US,D,20250821,000000,1.01,1.045,0.98,1.01,465567,0
+PRPL.US,D,20250822,000000,0.9848,1.15,0.9801,1.13,958674,0
+PRPL.US,D,20250825,000000,1.14,1.26,1.125,1.25,1390898,0
+PRPL.US,D,20250826,000000,1.25,1.26,1.15,1.16,579237,0
+PRPL.US,D,20250827,000000,1.16,1.2099,1.08,1.11,511084,0
+PRPL.US,D,20250828,000000,1.13,1.1489,1.09,1.11,289764,0
+PRPL.US,D,20250829,000000,1.12,1.19,1.12,1.16,564738,0
+PRPL.US,D,20250902,000000,1.14,1.15,1.07,1.09,540974,0
+PRPL.US,D,20250903,000000,1.09,1.1125,1.05,1.09,335564,0
+PRPL.US,D,20250904,000000,1.09,1.12,1.0601,1.1,260114,0
+PRPL.US,D,20250905,000000,1.11,1.15,1.09,1.13,387278,0
+PRPL.US,D,20250908,000000,1.13,1.14,1.08,1.09,559129,0
+PRPL.US,D,20250909,000000,1.09,1.13,1.04,1.06,362520,0
+PRPL.US,D,20250910,000000,1.05,1.1,1.05,1.07,343824,0
+PRPL.US,D,20250911,000000,1.06,1.11,1.04,1.07,333219,0
+PRPL.US,D,20250912,000000,1.07,1.08,1.01,1.05,461725,0
+PRPL.US,D,20250915,000000,1.04,1.05,1.02,1.05,1162262,0
+PRPL.US,D,20250916,000000,1.04,1.07,1.02,1.05,323149,0
+PRPL.US,D,20250917,000000,1.06,1.13,1.05,1.07,504455,0
+PRPL.US,D,20250918,000000,1.08,1.12,1.06,1.12,425585,0
+PRPL.US,D,20250919,000000,1.13,1.15,1.04,1.04,672156,0
+PRPL.US,D,20250922,000000,1.04,1.0899,1.02,1.05,391792,0
+PRPL.US,D,20250923,000000,1.04,1.06,1,1.02,375445,0
+PRPL.US,D,20250924,000000,1.01,1.02,0.96,0.9787,607357,0
+PRPL.US,D,20250925,000000,0.96,0.9789,0.9251,0.9445,397435,0
+PRPL.US,D,20250926,000000,0.945,0.9609,0.900101,0.95,296069,0
+PRPL.US,D,20250929,000000,0.96,0.99,0.932,0.98,333759,0
+PRPL.US,D,20250930,000000,0.9849,0.9998,0.9265,0.9342,236629,0
+PRPL.US,D,20251001,000000,0.9343,0.9813,0.9,0.9154,305987,0
+PRPL.US,D,20251002,000000,0.9055,0.9282,0.8907,0.9095,153971,0
+PRPL.US,D,20251003,000000,0.9089,0.97,0.9089,0.9533,329152,0
+PRPL.US,D,20251006,000000,0.99,0.99,0.9296,0.9597,336346,0
+PRPL.US,D,20251007,000000,0.94,0.959999,0.92,0.9246,584007,0
+PRPL.US,D,20251008,000000,0.9102,0.94,0.9102,0.9361,300674,0
+PRPL.US,D,20251009,000000,0.96,0.9638,0.9155,0.9252,284638,0
+PRPL.US,D,20251010,000000,0.95,0.952299,0.872,0.8809,394623,0
+PRPL.US,D,20251013,000000,0.8733,0.9099,0.8508,0.8724,372374,0
+PRPL.US,D,20251014,000000,0.87,0.9146,0.8501,0.892,285821,0
+PRPL.US,D,20251015,000000,0.878,0.908,0.869,0.8789,232982,0
+PRPL.US,D,20251016,000000,0.8831,0.9,0.851,0.8601,298089,0
+PRPL.US,D,20251017,000000,0.83,0.8855,0.818,0.842,272005,0
+PRPL.US,D,20251020,000000,0.8329,0.8719,0.8285,0.8613,416904,0
+PRPL.US,D,20251021,000000,0.8563,0.9,0.8505,0.8645,167961,0
+PRPL.US,D,20251022,000000,0.8599,0.909,0.8255,0.8352,246555,0
+PRPL.US,D,20251023,000000,0.8369,0.8683,0.775,0.8459,2061175,0
+PRPL.US,D,20251024,000000,0.85,0.8924,0.8403,0.8592,259593,0
+PRPL.US,D,20251027,000000,0.89,0.894,0.835,0.839,206054,0
+PRPL.US,D,20251028,000000,0.839,0.8987,0.8304,0.863,393181,0
+PRPL.US,D,20251029,000000,0.87,0.91,0.8306,0.8436,464733,0
+PRPL.US,D,20251030,000000,0.8433,0.8885,0.7806,0.7945,683634,0
+PRPL.US,D,20251031,000000,0.7898,0.814699,0.7754,0.7918,290141,0
+PRPL.US,D,20251103,000000,0.798,0.8199,0.7634,0.7971,255442,0
+PRPL.US,D,20251104,000000,0.8,0.8279,0.7893,0.8072,617786,0
+PRPL.US,D,20251105,000000,0.76,0.8295,0.7184,0.7185,2258701,0
+PRPL.US,D,20251106,000000,0.72,0.74,0.65,0.7001,1311698,0
+PRPL.US,D,20251107,000000,0.6937,0.84,0.6937,0.8299,1276068,0
+PRPL.US,D,20251110,000000,0.8343,0.8398,0.7501,0.7627,308520,0
+PRPL.US,D,20251111,000000,0.747,0.757,0.7167,0.7323,370236,0
+PRPL.US,D,20251112,000000,0.721,0.7505,0.685,0.6901,585855,0
+PRPL.US,D,20251113,000000,0.69,0.73,0.6852,0.7116,312811,0
+PRPL.US,D,20251114,000000,0.7089,0.7497,0.6995,0.7349,309306,0
+PRPL.US,D,20251117,000000,0.73,0.7499,0.7,0.7,160677,0
+PRPL.US,D,20251118,000000,0.685,0.7328,0.685,0.6956,156948,0
+PRPL.US,D,20251119,000000,0.7,0.7396,0.69,0.7162,308786,0
+PRPL.US,D,20251120,000000,0.727,0.759,0.6921,0.6921,279451,0
+PRPL.US,D,20251121,000000,0.69,0.7396,0.69,0.7308,228099,0
+PRPL.US,D,20251124,000000,0.7308,0.77,0.69,0.7001,449631,0
+PRPL.US,D,20251125,000000,0.6916,0.7746,0.6916,0.7664,325190,0
+PRPL.US,D,20251126,000000,0.7647,0.86145,0.7601,0.7818,1049234,0
+PRPL.US,D,20251128,000000,0.8,0.8298,0.79,0.7907,155050,0
+PRPL.US,D,20251201,000000,0.8,0.839999,0.7729,0.7851,297962,0
+PRPL.US,D,20251202,000000,0.7908,0.8297,0.7905,0.793,267993,0
+PRPL.US,D,20251203,000000,0.794,0.8277,0.7431,0.7457,237505,0
+PRPL.US,D,20251204,000000,0.7481,0.7886,0.7371,0.7536,239921,0
+PRPL.US,D,20251205,000000,0.76,0.764099,0.7371,0.7485,258762,0
+PRPL.US,D,20251208,000000,0.7329,0.8186,0.73,0.7983,292404,0
+PRPL.US,D,20251209,000000,0.8,0.86,0.7765,0.85,461821,0
+PRPL.US,D,20251210,000000,0.82,0.85965,0.8146,0.8498,148803,0
+PRPL.US,D,20251211,000000,0.84,0.865551,0.828526,0.8427,233156,0
+PRPL.US,D,20251212,000000,0.83,0.8699,0.8026,0.8232,172092,0
+PRPL.US,D,20251215,000000,0.8078,0.8297,0.77685,0.7903,158959,0
+PRPL.US,D,20251216,000000,0.7801,0.7995,0.77,0.7844,117556,0
+PRPL.US,D,20251217,000000,0.788,0.7999,0.765,0.7668,77212,0
+PRPL.US,D,20251218,000000,0.7657,0.7853,0.7501,0.7705,123870,0
+PRPL.US,D,20251219,000000,0.76,0.7811,0.746,0.746,165884,0
+PRPL.US,D,20251222,000000,0.74,0.75,0.73,0.7325,238419,0
+PRPL.US,D,20251223,000000,0.729,0.731,0.7,0.701,403878,0
+PRPL.US,D,20251224,000000,0.7012,0.7782,0.7011,0.7425,252220,0
+PRPL.US,D,20251226,000000,0.72,0.74,0.72,0.7355,167605,0
+PRPL.US,D,20251229,000000,0.721,0.74,0.6975,0.7103,194181,0
+PRPL.US,D,20251230,000000,0.6975,0.7347,0.69,0.7175,196794,0
+PRPL.US,D,20251231,000000,0.73,0.73,0.6852,0.6905,536151,0
+PRPL.US,D,20260102,000000,0.703,0.7335,0.68995,0.7202,160781,0
+PRPL.US,D,20260105,000000,0.712,0.74885,0.708,0.7102,167807,0
+PRPL.US,D,20260106,000000,0.7,0.75,0.7,0.7149,214455,0
+PRPL.US,D,20260107,000000,0.715,0.728249,0.7003,0.7046,295559,0
+PRPL.US,D,20260108,000000,0.702,0.7405,0.702,0.7304,270159,0
+PRPL.US,D,20260109,000000,0.7418,0.7418,0.7176,0.72,81411,0
+PRPL.US,D,20260112,000000,0.7267,0.7525,0.72,0.7411,229079,0
+PRPL.US,D,20260113,000000,0.7411,0.7598,0.7011,0.7569,513675,0
+PRPL.US,D,20260114,000000,0.76,0.82,0.76,0.7995,283350,0
+PRPL.US,D,20260115,000000,0.7701,0.8053,0.7501,0.7904,323174,0
+PRPL.US,D,20260116,000000,0.79,0.8045,0.7669,0.7708,222718,0
+PRPL.US,D,20260120,000000,0.77,0.7856,0.7213,0.729,282403,0
+PRPL.US,D,20260121,000000,0.74,0.74,0.7,0.7107,475142,0
+PRPL.US,D,20260122,000000,0.7179,0.7329,0.7101,0.7171,78886,0
+PRPL.US,D,20260123,000000,0.7205,0.7399,0.7078,0.7248,151271,0
+PRPL.US,D,20260126,000000,0.74,0.7493,0.72,0.7201,110647,0
+PRPL.US,D,20260127,000000,0.7279,0.7346,0.71,0.7279,122049,0
+PRPL.US,D,20260128,000000,0.728,0.728,0.695,0.708,200108,0
+PRPL.US,D,20260129,000000,0.717,0.7179,0.69,0.7065,250556,0
+PRPL.US,D,20260130,000000,0.6921,0.708,0.6839,0.6875,351459,0
+PRPL.US,D,20260202,000000,0.697,0.72,0.6503,0.672,510134,0
+PRPL.US,D,20260203,000000,0.6866,0.6984,0.64785,0.663,584010,0
+PRPL.US,D,20260204,000000,0.678,0.7393,0.65,0.7206,664672,0
+PRPL.US,D,20260205,000000,0.72,0.72,0.67,0.67,396657,0
+PRPL.US,D,20260206,000000,0.7,0.729,0.65141,0.7004,332768,0
+PRPL.US,D,20260209,000000,0.67,0.735,0.67,0.6956,286429,0
+PRPL.US,D,20260210,000000,0.7153,0.728,0.6993,0.708,231388,0
+PRPL.US,D,20260211,000000,0.7257,0.73,0.65,0.6972,486032,0
+PRPL.US,D,20260212,000000,0.683,0.71,0.6771,0.6907,270238,0
+PRPL.US,D,20260213,000000,0.685,0.7099,0.685,0.6893,372572,0
+PRPL.US,D,20260217,000000,0.685,0.71,0.66,0.6983,170982,0
+PRPL.US,D,20260218,000000,0.704999,0.7099,0.69055,0.695,108074,0
diff --git a/daily/us/nasdaq stocks/2/prts.us.txt b/daily/us/nasdaq stocks/2/prts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bc78838fa53213f470a5c6d22718c91d34e229c6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/prts.us.txt	
@@ -0,0 +1,4785 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PRTS.US,D,20070208,000000,10,10,10,10,0,0
+PRTS.US,D,20070209,000000,11,12.12,10.5,11.9,3146778,0
+PRTS.US,D,20070212,000000,11.85,12.45,11.4,11.84,346315,0
+PRTS.US,D,20070213,000000,11.95,12.03,11.59,11.92,125697,0
+PRTS.US,D,20070214,000000,11.9,11.9,11.6,11.6,74928,0
+PRTS.US,D,20070215,000000,11.83,11.83,11.4,11.6,187947,0
+PRTS.US,D,20070216,000000,11.6,11.71,11.45,11.61,352601,0
+PRTS.US,D,20070220,000000,11.55,12.61,11.55,12.45,153146,0
+PRTS.US,D,20070221,000000,12.52,12.6,12.2,12.49,118223,0
+PRTS.US,D,20070222,000000,12.5,12.6,11.9,12.33,67634,0
+PRTS.US,D,20070223,000000,12.28,12.28,11.99,12.06,40430,0
+PRTS.US,D,20070226,000000,12.22,12.22,11.82,11.96,32052,0
+PRTS.US,D,20070227,000000,11.91,12.19,11.5,11.51,34313,0
+PRTS.US,D,20070228,000000,11.51,11.86,11.5,11.64,14447,0
+PRTS.US,D,20070301,000000,11.55,11.57,10.68,11.2,174620,0
+PRTS.US,D,20070302,000000,11.25,11.68,11.25,11.35,75486,0
+PRTS.US,D,20070305,000000,11.35,11.5,11.08,11.28,31400,0
+PRTS.US,D,20070306,000000,11.05,11.35,10.62,10.9,140404,0
+PRTS.US,D,20070307,000000,10.92,11.33,9.94,11.25,537492,0
+PRTS.US,D,20070308,000000,11.48,11.48,10.82,10.99,32768,0
+PRTS.US,D,20070309,000000,10.92,11.08,10.91,11.02,202880,0
+PRTS.US,D,20070312,000000,11,11.1,11,11,69026,0
+PRTS.US,D,20070313,000000,10.99,11.15,10.8,10.96,59165,0
+PRTS.US,D,20070314,000000,10.96,11.04,10.77,10.94,132173,0
+PRTS.US,D,20070315,000000,11,11.04,10.92,10.94,47956,0
+PRTS.US,D,20070316,000000,10.93,11.03,10.67,10.88,51264,0
+PRTS.US,D,20070319,000000,11.03,11.03,10.6,10.82,142084,0
+PRTS.US,D,20070320,000000,10.62,11.38,10.6,11.07,183062,0
+PRTS.US,D,20070321,000000,5.72,6.85,5.46,6.49,18345651,0
+PRTS.US,D,20070322,000000,6.55,6.75,6.26,6.3,2242326,0
+PRTS.US,D,20070323,000000,6.36,6.36,5.95,6.08,1039722,0
+PRTS.US,D,20070326,000000,5.96,6,5.57,5.66,991671,0
+PRTS.US,D,20070327,000000,5.55,5.77,5.34,5.43,1012902,0
+PRTS.US,D,20070328,000000,5.38,5.7,5.34,5.39,846787,0
+PRTS.US,D,20070329,000000,5.3,5.44,5.07,5.12,753838,0
+PRTS.US,D,20070330,000000,5.14,5.61,5.09,5.37,2327287,0
+PRTS.US,D,20070402,000000,5.34,5.62,5.34,5.51,476935,0
+PRTS.US,D,20070403,000000,5.49,5.61,5.4,5.56,385344,0
+PRTS.US,D,20070404,000000,5.54,5.62,5.37,5.52,155782,0
+PRTS.US,D,20070405,000000,5.5,5.55,5.46,5.55,180262,0
+PRTS.US,D,20070409,000000,5.55,5.69,5.44,5.57,441242,0
+PRTS.US,D,20070410,000000,5.56,5.81,5.56,5.77,268880,0
+PRTS.US,D,20070411,000000,5.77,5.89,5.7,5.81,175060,0
+PRTS.US,D,20070412,000000,5.8,5.9,5.7,5.76,157902,0
+PRTS.US,D,20070413,000000,5.72,5.79,5.7,5.77,71958,0
+PRTS.US,D,20070416,000000,5.91,5.91,5.72,5.73,114459,0
+PRTS.US,D,20070417,000000,5.74,5.75,5.65,5.7,205848,0
+PRTS.US,D,20070418,000000,5.69,5.79,5.67,5.69,179298,0
+PRTS.US,D,20070419,000000,5.67,5.69,5.59,5.65,775185,0
+PRTS.US,D,20070420,000000,5.71,5.83,5.56,5.74,185895,0
+PRTS.US,D,20070423,000000,5.72,5.76,5.68,5.68,35232,0
+PRTS.US,D,20070424,000000,5.7,5.82,5.69,5.71,567098,0
+PRTS.US,D,20070425,000000,5.68,5.81,5.62,5.7,79469,0
+PRTS.US,D,20070426,000000,5.69,5.79,5.54,5.59,100292,0
+PRTS.US,D,20070427,000000,5.59,5.73,5.4,5.68,81118,0
+PRTS.US,D,20070430,000000,5.67,5.89,5.67,5.8,150581,0
+PRTS.US,D,20070501,000000,5.85,5.91,5.77,5.88,87081,0
+PRTS.US,D,20070502,000000,5.89,5.89,5.75,5.79,60570,0
+PRTS.US,D,20070503,000000,5.83,5.83,5.76,5.8,68845,0
+PRTS.US,D,20070504,000000,5.82,5.98,5.82,5.98,119559,0
+PRTS.US,D,20070507,000000,6,6.09,5.91,5.95,151711,0
+PRTS.US,D,20070508,000000,5.95,5.95,5.8,5.89,72298,0
+PRTS.US,D,20070509,000000,5.85,5.92,5.67,5.9,70805,0
+PRTS.US,D,20070510,000000,5.89,5.93,5.69,5.9,175260,0
+PRTS.US,D,20070511,000000,6.53,6.95,6.4,6.57,877130,0
+PRTS.US,D,20070514,000000,6.5,6.63,6.29,6.59,307602,0
+PRTS.US,D,20070515,000000,6.57,6.74,6.51,6.65,287677,0
+PRTS.US,D,20070516,000000,6.7,6.9,6.68,6.85,390725,0
+PRTS.US,D,20070517,000000,6.85,7.17,6.65,7.02,571404,0
+PRTS.US,D,20070518,000000,7.08,7.12,6.99,7.08,405578,0
+PRTS.US,D,20070521,000000,7.21,7.98,7.17,7.86,399416,0
+PRTS.US,D,20070522,000000,7.86,8.12,7.73,8.04,284976,0
+PRTS.US,D,20070523,000000,8.11,8.24,7.92,8.01,158229,0
+PRTS.US,D,20070524,000000,7.94,7.95,7.6,7.8,161707,0
+PRTS.US,D,20070525,000000,7.79,8.17,7.79,8.08,58663,0
+PRTS.US,D,20070529,000000,8.13,8.32,8.05,8.1,307375,0
+PRTS.US,D,20070530,000000,8.05,8.06,7.59,7.93,113808,0
+PRTS.US,D,20070531,000000,7.97,8.05,7.78,7.94,167628,0
+PRTS.US,D,20070601,000000,7.94,8.23,7.91,8.06,546995,0
+PRTS.US,D,20070604,000000,8.06,8.13,7.9,8.01,141245,0
+PRTS.US,D,20070605,000000,8,8.02,7.88,8,188470,0
+PRTS.US,D,20070606,000000,7.92,8.25,7.87,8.16,238198,0
+PRTS.US,D,20070607,000000,8.09,8.47,7.98,8.14,160121,0
+PRTS.US,D,20070608,000000,8.15,8.45,8.15,8.45,272456,0
+PRTS.US,D,20070611,000000,8.42,8.93,8.39,8.7,267215,0
+PRTS.US,D,20070612,000000,8.72,8.95,8.51,8.69,190589,0
+PRTS.US,D,20070613,000000,8.7,8.72,8.6,8.64,49060,0
+PRTS.US,D,20070614,000000,8.65,8.78,8.44,8.77,145363,0
+PRTS.US,D,20070615,000000,8.88,9.07,8.8,8.94,271242,0
+PRTS.US,D,20070618,000000,8.93,9.12,8.86,9.06,95885,0
+PRTS.US,D,20070619,000000,9,9.39,9,9.2,288560,0
+PRTS.US,D,20070620,000000,9.24,9.24,8.99,9.07,327153,0
+PRTS.US,D,20070621,000000,9.01,9.45,9.01,9.29,227698,0
+PRTS.US,D,20070622,000000,9.25,9.41,9.18,9.41,1052641,0
+PRTS.US,D,20070625,000000,9.37,9.39,9.17,9.19,342324,0
+PRTS.US,D,20070626,000000,9.18,9.48,9.04,9.36,106289,0
+PRTS.US,D,20070627,000000,9.43,9.43,9.22,9.32,116921,0
+PRTS.US,D,20070628,000000,9.3,9.31,9.23,9.29,37656,0
+PRTS.US,D,20070629,000000,9.34,9.62,9.29,9.46,78643,0
+PRTS.US,D,20070702,000000,9.56,9.69,9.49,9.51,90497,0
+PRTS.US,D,20070703,000000,9.56,9.57,9.25,9.27,50983,0
+PRTS.US,D,20070705,000000,9.32,9.4,9.24,9.32,90692,0
+PRTS.US,D,20070706,000000,9.3,9.6,9.26,9.55,67531,0
+PRTS.US,D,20070709,000000,9.53,9.93,9.53,9.91,110874,0
+PRTS.US,D,20070710,000000,9.85,9.89,9.6,9.81,132784,0
+PRTS.US,D,20070711,000000,9.84,9.84,9.61,9.68,111215,0
+PRTS.US,D,20070712,000000,9.48,9.7,9.48,9.63,81121,0
+PRTS.US,D,20070713,000000,9.56,9.57,9.46,9.54,44823,0
+PRTS.US,D,20070716,000000,9.47,9.6,9.42,9.46,37450,0
+PRTS.US,D,20070717,000000,9.45,9.71,9.45,9.59,109408,0
+PRTS.US,D,20070718,000000,9.59,9.66,9.45,9.59,17640,0
+PRTS.US,D,20070719,000000,9.56,9.69,9.48,9.48,23626,0
+PRTS.US,D,20070720,000000,9.46,9.53,8.85,9.53,61364,0
+PRTS.US,D,20070723,000000,9.59,9.59,9.2,9.5,120957,0
+PRTS.US,D,20070724,000000,9.4,9.45,9.1,9.41,107078,0
+PRTS.US,D,20070725,000000,9.38,9.38,9.26,9.34,59269,0
+PRTS.US,D,20070726,000000,9.18,9.24,9,9.15,79313,0
+PRTS.US,D,20070727,000000,9.05,9.05,8.68,8.88,108836,0
+PRTS.US,D,20070730,000000,8.8,8.83,8.45,8.77,64641,0
+PRTS.US,D,20070731,000000,8.8,9.2,8.7,8.85,140166,0
+PRTS.US,D,20070801,000000,8.73,8.89,8.6,8.79,94523,0
+PRTS.US,D,20070802,000000,8.78,8.99,8.5,8.79,221918,0
+PRTS.US,D,20070803,000000,9,9.01,8.62,8.85,209248,0
+PRTS.US,D,20070806,000000,8.95,9.2,8.54,9,130487,0
+PRTS.US,D,20070807,000000,8.91,9.05,8.44,8.6,239527,0
+PRTS.US,D,20070808,000000,8.61,8.91,8.37,8.82,317649,0
+PRTS.US,D,20070809,000000,8.62,9.28,8.62,8.9,81305,0
+PRTS.US,D,20070810,000000,8.73,9,8.56,8.88,122869,0
+PRTS.US,D,20070813,000000,8.79,9.2,8.6,8.91,76992,0
+PRTS.US,D,20070814,000000,8.87,8.93,8.64,8.7,36187,0
+PRTS.US,D,20070815,000000,8.7,8.99,8.43,8.53,49058,0
+PRTS.US,D,20070816,000000,8.49,8.49,8,8.16,145350,0
+PRTS.US,D,20070817,000000,8.2,8.46,7.97,8.3,227118,0
+PRTS.US,D,20070820,000000,8.31,8.35,8.04,8.22,30016,0
+PRTS.US,D,20070821,000000,8.16,8.8,8.12,8.6,58375,0
+PRTS.US,D,20070822,000000,8.61,8.65,8.3,8.37,40620,0
+PRTS.US,D,20070823,000000,8.4,8.42,8,8.3,166919,0
+PRTS.US,D,20070824,000000,8.34,8.42,8.09,8.4,208139,0
+PRTS.US,D,20070827,000000,8.4,8.56,8.19,8.32,814073,0
+PRTS.US,D,20070828,000000,8.3,8.4,7.95,8.06,124824,0
+PRTS.US,D,20070829,000000,8.08,8.08,7.77,7.82,120836,0
+PRTS.US,D,20070830,000000,7.88,8.26,7.63,7.95,102789,0
+PRTS.US,D,20070831,000000,8.14,8.43,7.97,8.36,123059,0
+PRTS.US,D,20070904,000000,8.31,8.67,8.23,8.66,34078,0
+PRTS.US,D,20070905,000000,8.67,8.9,8.41,8.52,70304,0
+PRTS.US,D,20070906,000000,8.53,8.73,8.51,8.72,35619,0
+PRTS.US,D,20070907,000000,8.62,8.75,8.48,8.6,59343,0
+PRTS.US,D,20070910,000000,8.63,8.71,8.3,8.5,49815,0
+PRTS.US,D,20070911,000000,8.53,8.61,8.45,8.49,32641,0
+PRTS.US,D,20070912,000000,8.44,8.71,8.42,8.58,48187,0
+PRTS.US,D,20070913,000000,8.59,8.59,7.02,8.31,426747,0
+PRTS.US,D,20070914,000000,8.25,8.37,7.95,8.2,57868,0
+PRTS.US,D,20070917,000000,8.16,8.3,8.05,8.25,32800,0
+PRTS.US,D,20070918,000000,8.29,8.43,8.13,8.38,76683,0
+PRTS.US,D,20070919,000000,8.41,8.46,8.17,8.38,74550,0
+PRTS.US,D,20070920,000000,8.4,8.7,8.27,8.7,32731,0
+PRTS.US,D,20070921,000000,8.7,8.9,8.7,8.84,23059,0
+PRTS.US,D,20070924,000000,8.84,8.9,8.75,8.89,84469,0
+PRTS.US,D,20070925,000000,8.83,9.06,8.8,9.01,158844,0
+PRTS.US,D,20070926,000000,9.01,9.01,8.66,8.72,74634,0
+PRTS.US,D,20070927,000000,8.75,8.95,8.74,8.89,195611,0
+PRTS.US,D,20070928,000000,8.85,8.95,8.71,8.71,208578,0
+PRTS.US,D,20071001,000000,8.68,8.85,8.35,8.74,76043,0
+PRTS.US,D,20071002,000000,8.75,8.76,8.3,8.71,136076,0
+PRTS.US,D,20071003,000000,8.66,8.72,8.58,8.59,24210,0
+PRTS.US,D,20071004,000000,8.57,8.78,8.4,8.64,28144,0
+PRTS.US,D,20071005,000000,8.7,8.7,8.55,8.6,15600,0
+PRTS.US,D,20071008,000000,8.63,8.74,8.44,8.65,43420,0
+PRTS.US,D,20071009,000000,8.69,8.69,8.43,8.57,29550,0
+PRTS.US,D,20071010,000000,8.54,8.66,8.42,8.56,25700,0
+PRTS.US,D,20071011,000000,8.63,8.67,8.45,8.62,24396,0
+PRTS.US,D,20071012,000000,8.61,8.63,8.58,8.61,5625,0
+PRTS.US,D,20071015,000000,8.6,8.71,8.6,8.65,65607,0
+PRTS.US,D,20071016,000000,8.68,8.74,8.27,8.31,71228,0
+PRTS.US,D,20071017,000000,8.35,8.35,8.05,8.1,71148,0
+PRTS.US,D,20071018,000000,8.11,8.24,8.05,8.18,17941,0
+PRTS.US,D,20071019,000000,8.08,8.14,7.98,8.01,34115,0
+PRTS.US,D,20071022,000000,8.02,8.13,8.01,8.05,18548,0
+PRTS.US,D,20071023,000000,8.13,8.31,8.13,8.24,21700,0
+PRTS.US,D,20071024,000000,8.24,8.35,8,8.1,35300,0
+PRTS.US,D,20071025,000000,8.04,8.15,8.03,8.05,24760,0
+PRTS.US,D,20071026,000000,8.09,8.23,8,8.06,22471,0
+PRTS.US,D,20071029,000000,8.05,8.24,8.03,8.13,56412,0
+PRTS.US,D,20071030,000000,8.12,8.38,8.12,8.29,47465,0
+PRTS.US,D,20071031,000000,8.24,8.53,8.24,8.4,34655,0
+PRTS.US,D,20071101,000000,8.4,8.4,8.04,8.26,28213,0
+PRTS.US,D,20071102,000000,8.23,8.78,8.23,8.58,49821,0
+PRTS.US,D,20071105,000000,8.43,8.48,8.28,8.41,33650,0
+PRTS.US,D,20071106,000000,8.52,8.61,8.06,8.28,111781,0
+PRTS.US,D,20071107,000000,8.38,8.55,8.25,8.42,21815,0
+PRTS.US,D,20071108,000000,8.4,8.44,8.25,8.37,20143,0
+PRTS.US,D,20071109,000000,8.01,8.01,6.75,7.27,231647,0
+PRTS.US,D,20071112,000000,7.24,7.24,6.75,6.85,71638,0
+PRTS.US,D,20071113,000000,6.85,7.26,6.85,7.25,28081,0
+PRTS.US,D,20071114,000000,7.24,7.35,7.19,7.3,13900,0
+PRTS.US,D,20071115,000000,7.18,7.4,7.18,7.4,28970,0
+PRTS.US,D,20071116,000000,7.4,9.36,7.37,9.27,301499,0
+PRTS.US,D,20071119,000000,8.51,8.75,7.44,8.01,205511,0
+PRTS.US,D,20071120,000000,8,8.37,7.9,8.33,118698,0
+PRTS.US,D,20071121,000000,8.34,8.36,7.3,7.75,117903,0
+PRTS.US,D,20071123,000000,7.6,8.1,7.58,7.96,18126,0
+PRTS.US,D,20071126,000000,7.91,7.93,7.64,7.73,12495,0
+PRTS.US,D,20071127,000000,7.86,8.1,7.8,8.09,77799,0
+PRTS.US,D,20071128,000000,8.1,8.63,7.97,8.59,88790,0
+PRTS.US,D,20071129,000000,8.52,9,8.47,8.52,40950,0
+PRTS.US,D,20071130,000000,8.79,9.04,8.3,8.3,71630,0
+PRTS.US,D,20071203,000000,8.33,8.65,8.12,8.42,32452,0
+PRTS.US,D,20071204,000000,8.62,8.64,8.33,8.44,13198,0
+PRTS.US,D,20071205,000000,8.41,8.44,8,8.13,42779,0
+PRTS.US,D,20071206,000000,8.1,8.96,8.1,8.64,21706,0
+PRTS.US,D,20071207,000000,8.62,8.66,8.55,8.59,1500,0
+PRTS.US,D,20071210,000000,8.57,8.83,8.44,8.79,41402,0
+PRTS.US,D,20071211,000000,8.68,8.82,8.4,8.55,17298,0
+PRTS.US,D,20071212,000000,8.43,9.01,8.31,8.71,34159,0
+PRTS.US,D,20071213,000000,8.64,8.9,8.47,8.51,15600,0
+PRTS.US,D,20071214,000000,8.61,8.61,8,8.04,9616,0
+PRTS.US,D,20071217,000000,8.24,8.24,7.53,7.71,69581,0
+PRTS.US,D,20071218,000000,7.79,8.05,7.79,8.05,28370,0
+PRTS.US,D,20071219,000000,8.02,8.02,7.71,7.72,28826,0
+PRTS.US,D,20071220,000000,7.86,8.25,7.86,8.22,44983,0
+PRTS.US,D,20071221,000000,8.2,8.25,7.76,7.78,28038,0
+PRTS.US,D,20071224,000000,7.77,8.11,7.74,7.8,34183,0
+PRTS.US,D,20071226,000000,7.8,7.82,7.72,7.75,18377,0
+PRTS.US,D,20071227,000000,7.72,7.94,7.38,7.53,25949,0
+PRTS.US,D,20071228,000000,7.47,7.52,7.4,7.44,146477,0
+PRTS.US,D,20071231,000000,7.37,8.21,7.02,8.11,142501,0
+PRTS.US,D,20080102,000000,8.2,8.2,6.91,7.01,57356,0
+PRTS.US,D,20080103,000000,6.99,7.1,6.97,7.09,44938,0
+PRTS.US,D,20080104,000000,7.05,7.08,6.92,7,36897,0
+PRTS.US,D,20080107,000000,6.94,7.2,6.6,6.67,43119,0
+PRTS.US,D,20080108,000000,6.62,6.84,6.62,6.75,21560,0
+PRTS.US,D,20080109,000000,6.74,6.87,6.5,6.7,39530,0
+PRTS.US,D,20080110,000000,6.7,6.79,6.42,6.79,91290,0
+PRTS.US,D,20080111,000000,6.7,6.83,6.28,6.45,45797,0
+PRTS.US,D,20080114,000000,6.56,6.75,6.25,6.7,45217,0
+PRTS.US,D,20080115,000000,6.66,6.66,6.2,6.59,54859,0
+PRTS.US,D,20080116,000000,6.46,6.46,6.2,6.33,34050,0
+PRTS.US,D,20080117,000000,6.41,6.41,5.96,6.04,28500,0
+PRTS.US,D,20080118,000000,6.13,6.13,5.4,5.56,72936,0
+PRTS.US,D,20080122,000000,5.6,6.17,5.3,5.99,27201,0
+PRTS.US,D,20080123,000000,5.92,5.96,5.77,5.94,20900,0
+PRTS.US,D,20080124,000000,6,6,5.68,5.69,31916,0
+PRTS.US,D,20080125,000000,5.81,5.95,5.68,5.94,62369,0
+PRTS.US,D,20080128,000000,5.91,5.91,5.54,5.59,44858,0
+PRTS.US,D,20080129,000000,5.77,5.81,5.35,5.35,50518,0
+PRTS.US,D,20080130,000000,5.28,5.57,5.24,5.46,53674,0
+PRTS.US,D,20080131,000000,5.31,5.99,5.28,5.97,263024,0
+PRTS.US,D,20080201,000000,6.03,6.03,5.49,5.9,34052,0
+PRTS.US,D,20080204,000000,5.89,5.97,5.48,5.62,26942,0
+PRTS.US,D,20080205,000000,5.62,5.64,5.24,5.4,72190,0
+PRTS.US,D,20080206,000000,5.53,5.75,5.38,5.4,41700,0
+PRTS.US,D,20080207,000000,5.23,5.49,5.2,5.4,46857,0
+PRTS.US,D,20080208,000000,5.44,5.69,5.27,5.28,87830,0
+PRTS.US,D,20080211,000000,5.35,6.03,5.33,6,39093,0
+PRTS.US,D,20080212,000000,6.05,6.06,5.83,5.85,29850,0
+PRTS.US,D,20080213,000000,5.8,5.94,5.46,5.74,24512,0
+PRTS.US,D,20080214,000000,5.8,5.88,5.55,5.58,17950,0
+PRTS.US,D,20080215,000000,5.51,5.52,5.37,5.4,60129,0
+PRTS.US,D,20080219,000000,5.44,5.46,5.33,5.36,29347,0
+PRTS.US,D,20080220,000000,5.22,5.65,5.18,5.49,35400,0
+PRTS.US,D,20080221,000000,5.49,5.52,5.45,5.49,9569,0
+PRTS.US,D,20080222,000000,5.4,5.43,4.99,4.99,78911,0
+PRTS.US,D,20080225,000000,5.03,5.03,4.73,4.8,27269,0
+PRTS.US,D,20080226,000000,5,5,4.61,4.75,37331,0
+PRTS.US,D,20080227,000000,4.75,5.35,4.75,4.96,208063,0
+PRTS.US,D,20080228,000000,4.99,4.99,4.83,4.96,48102,0
+PRTS.US,D,20080229,000000,4.97,5.1,4.89,4.91,81451,0
+PRTS.US,D,20080303,000000,4.94,5.03,4.61,4.75,61334,0
+PRTS.US,D,20080304,000000,4.71,4.77,4.64,4.65,13633,0
+PRTS.US,D,20080305,000000,4.69,4.74,4.5,4.64,13311,0
+PRTS.US,D,20080306,000000,4.67,4.78,4.63,4.65,46927,0
+PRTS.US,D,20080307,000000,4.49,4.49,2.85,2.94,424679,0
+PRTS.US,D,20080310,000000,2.96,3.19,2.73,2.77,733803,0
+PRTS.US,D,20080311,000000,2.79,3.14,2.59,2.64,251184,0
+PRTS.US,D,20080312,000000,2.63,2.75,2.4,2.63,368252,0
+PRTS.US,D,20080313,000000,2.72,2.89,2.65,2.82,147723,0
+PRTS.US,D,20080314,000000,2.8,2.82,2.6,2.7,118245,0
+PRTS.US,D,20080317,000000,2.58,2.7,2.13,2.49,229309,0
+PRTS.US,D,20080318,000000,2.59,2.65,2.39,2.48,46653,0
+PRTS.US,D,20080319,000000,2.45,2.48,2.35,2.35,55448,0
+PRTS.US,D,20080320,000000,2.39,2.49,2.35,2.49,12402,0
+PRTS.US,D,20080324,000000,2.49,3.1,2.49,2.92,130479,0
+PRTS.US,D,20080325,000000,2.95,3.14,2.7,3.06,78732,0
+PRTS.US,D,20080326,000000,3.03,3.25,2.92,3.2,48925,0
+PRTS.US,D,20080327,000000,3.23,3.28,3.1,3.18,35561,0
+PRTS.US,D,20080328,000000,3.15,3.24,2.96,3.14,60283,0
+PRTS.US,D,20080331,000000,3.11,3.32,3.11,3.2,52799,0
+PRTS.US,D,20080401,000000,3.2,4.05,3.2,3.85,63291,0
+PRTS.US,D,20080402,000000,3.82,3.93,3.64,3.92,72415,0
+PRTS.US,D,20080403,000000,3.86,4.01,3.73,4.01,37270,0
+PRTS.US,D,20080404,000000,3.99,3.99,3.66,3.73,42199,0
+PRTS.US,D,20080407,000000,3.72,3.76,3.45,3.6,39600,0
+PRTS.US,D,20080408,000000,3.62,3.62,3.45,3.45,21178,0
+PRTS.US,D,20080409,000000,3.54,3.93,3.54,3.83,30185,0
+PRTS.US,D,20080410,000000,3.93,4,3.76,3.81,44763,0
+PRTS.US,D,20080411,000000,3.72,3.81,3.34,3.51,16187,0
+PRTS.US,D,20080414,000000,3.48,3.48,3.39,3.39,5976,0
+PRTS.US,D,20080415,000000,3.37,4.4,3.32,4.2,127815,0
+PRTS.US,D,20080416,000000,4.23,4.25,3.85,3.93,33517,0
+PRTS.US,D,20080417,000000,3.97,3.98,3.47,3.47,16980,0
+PRTS.US,D,20080418,000000,3.55,4.02,3.51,4.01,36536,0
+PRTS.US,D,20080421,000000,3.97,3.97,3.65,3.68,9886,0
+PRTS.US,D,20080422,000000,3.63,3.68,3.38,3.45,22667,0
+PRTS.US,D,20080423,000000,3.51,3.51,3.02,3.06,55848,0
+PRTS.US,D,20080424,000000,3.1,3.62,3.1,3.44,23182,0
+PRTS.US,D,20080425,000000,3.45,3.45,3.24,3.29,12045,0
+PRTS.US,D,20080428,000000,3.24,3.25,3.05,3.16,30490,0
+PRTS.US,D,20080429,000000,3.19,3.32,3.05,3.32,26051,0
+PRTS.US,D,20080430,000000,3.37,3.51,3.36,3.49,21566,0
+PRTS.US,D,20080501,000000,3.48,3.51,3.11,3.18,22280,0
+PRTS.US,D,20080502,000000,3.27,3.31,3.05,3.06,13400,0
+PRTS.US,D,20080505,000000,3.1,3.18,3.01,3.05,21882,0
+PRTS.US,D,20080506,000000,3.08,3.3,3.08,3.27,10203,0
+PRTS.US,D,20080507,000000,3.32,3.44,3.26,3.38,15777,0
+PRTS.US,D,20080508,000000,3.32,3.32,3.2,3.2,19597,0
+PRTS.US,D,20080509,000000,3.25,3.5,3.2,3.44,13508,0
+PRTS.US,D,20080512,000000,3.42,3.61,3.42,3.61,7000,0
+PRTS.US,D,20080513,000000,3.63,3.63,3.53,3.58,15100,0
+PRTS.US,D,20080514,000000,3.64,3.64,3.52,3.64,11605,0
+PRTS.US,D,20080515,000000,3.54,3.72,3.54,3.72,109915,0
+PRTS.US,D,20080516,000000,3.69,3.94,3.68,3.82,10267,0
+PRTS.US,D,20080519,000000,3.97,3.97,3.67,3.7,8278,0
+PRTS.US,D,20080520,000000,3.57,3.57,3.33,3.42,66350,0
+PRTS.US,D,20080521,000000,3.4,3.41,3.26,3.29,6974,0
+PRTS.US,D,20080522,000000,3.36,3.4,3.29,3.29,7494,0
+PRTS.US,D,20080523,000000,3.3,3.3,3.2,3.22,6500,0
+PRTS.US,D,20080527,000000,3.28,3.46,3.15,3.17,11584,0
+PRTS.US,D,20080528,000000,3.18,3.5,3.18,3.32,19180,0
+PRTS.US,D,20080529,000000,3.36,3.36,3.2,3.2,13113,0
+PRTS.US,D,20080530,000000,3.28,3.71,3.21,3.71,63929,0
+PRTS.US,D,20080602,000000,3.83,3.94,3.26,3.45,45809,0
+PRTS.US,D,20080603,000000,3.5,4,3.5,3.58,16310,0
+PRTS.US,D,20080604,000000,3.62,3.62,3.49,3.61,1200,0
+PRTS.US,D,20080605,000000,3.77,3.78,3.71,3.72,31081,0
+PRTS.US,D,20080606,000000,3.63,3.74,3.61,3.7,5125,0
+PRTS.US,D,20080609,000000,3.7,3.73,3.65,3.65,8833,0
+PRTS.US,D,20080610,000000,3.7,3.7,3.65,3.68,17400,0
+PRTS.US,D,20080611,000000,3.71,3.74,3.65,3.69,17292,0
+PRTS.US,D,20080612,000000,3.71,3.73,3.62,3.64,47950,0
+PRTS.US,D,20080613,000000,3.67,3.71,3.65,3.66,12200,0
+PRTS.US,D,20080616,000000,3.68,3.7,3.65,3.67,39402,0
+PRTS.US,D,20080617,000000,3.7,3.79,3.7,3.79,10613,0
+PRTS.US,D,20080618,000000,3.78,3.99,3.78,3.9,13700,0
+PRTS.US,D,20080619,000000,3.93,3.93,3.65,3.72,15604,0
+PRTS.US,D,20080620,000000,3.72,3.72,3.61,3.62,137536,0
+PRTS.US,D,20080623,000000,3.66,3.75,3.62,3.69,19903,0
+PRTS.US,D,20080624,000000,3.8,3.8,3.65,3.67,719903,0
+PRTS.US,D,20080625,000000,3.69,3.76,3.69,3.75,6198,0
+PRTS.US,D,20080626,000000,3.63,3.63,3.52,3.56,9427,0
+PRTS.US,D,20080627,000000,3.63,3.63,3.58,3.63,3705,0
+PRTS.US,D,20080630,000000,3.59,3.65,3.58,3.62,12869,0
+PRTS.US,D,20080701,000000,3.62,3.62,3.54,3.57,6558,0
+PRTS.US,D,20080702,000000,3.54,3.58,3.53,3.56,4600,0
+PRTS.US,D,20080703,000000,3.56,3.57,3.54,3.54,10550,0
+PRTS.US,D,20080707,000000,3.49,3.61,3.46,3.61,5996,0
+PRTS.US,D,20080708,000000,3.67,3.67,3.4,3.43,17556,0
+PRTS.US,D,20080709,000000,3.22,3.32,3.11,3.26,4476,0
+PRTS.US,D,20080710,000000,3.27,3.29,3.25,3.26,4400,0
+PRTS.US,D,20080711,000000,3.25,3.27,3.25,3.26,5400,0
+PRTS.US,D,20080714,000000,3.22,3.31,3.22,3.3,25426,0
+PRTS.US,D,20080715,000000,3.25,3.31,3.03,3.04,35461,0
+PRTS.US,D,20080716,000000,3,3.07,3,3.04,28514,0
+PRTS.US,D,20080717,000000,3.16,3.16,3.01,3.03,8100,0
+PRTS.US,D,20080718,000000,3.05,3.5,3.05,3.08,8896,0
+PRTS.US,D,20080721,000000,3.03,3.08,3,3.08,7400,0
+PRTS.US,D,20080722,000000,3.04,3.28,3.03,3.17,5175,0
+PRTS.US,D,20080723,000000,3.15,3.25,2.85,3.04,41235,0
+PRTS.US,D,20080724,000000,2.99,3.13,2.99,3.13,400,0
+PRTS.US,D,20080725,000000,3.16,3.3,3.16,3.24,1500,0
+PRTS.US,D,20080728,000000,3.1,3.37,3.1,3.31,46107,0
+PRTS.US,D,20080729,000000,3.26,3.3,3.26,3.29,1630,0
+PRTS.US,D,20080730,000000,3.22,3.22,3.21,3.21,200,0
+PRTS.US,D,20080731,000000,3.22,3.3,3.19,3.3,550,0
+PRTS.US,D,20080801,000000,3.21,3.27,3.2,3.24,44900,0
+PRTS.US,D,20080804,000000,3.29,3.32,3.28,3.32,4100,0
+PRTS.US,D,20080805,000000,3.34,3.35,3.26,3.26,3783,0
+PRTS.US,D,20080806,000000,2.66,2.89,2.37,2.6,264447,0
+PRTS.US,D,20080807,000000,2.6,3.03,2.59,2.8,33416,0
+PRTS.US,D,20080808,000000,2.75,2.91,2.75,2.89,9291,0
+PRTS.US,D,20080811,000000,2.77,2.98,2.75,2.85,11514,0
+PRTS.US,D,20080812,000000,2.96,3,2.91,2.99,11250,0
+PRTS.US,D,20080813,000000,2.92,3,2.87,2.92,96716,0
+PRTS.US,D,20080814,000000,2.81,2.95,2.81,2.93,21875,0
+PRTS.US,D,20080815,000000,2.87,2.87,2.61,2.8,11699,0
+PRTS.US,D,20080818,000000,2.87,2.87,2.8,2.81,17130,0
+PRTS.US,D,20080819,000000,2.78,2.87,2.6,2.74,2478,0
+PRTS.US,D,20080820,000000,2.7,2.87,2.69,2.86,5344,0
+PRTS.US,D,20080821,000000,2.81,2.82,2.8,2.82,1502,0
+PRTS.US,D,20080822,000000,2.75,2.8,2.75,2.75,3914,0
+PRTS.US,D,20080825,000000,2.76,2.87,2.65,2.71,8674,0
+PRTS.US,D,20080826,000000,2.66,2.68,2.62,2.67,10546,0
+PRTS.US,D,20080827,000000,2.62,2.66,2.62,2.62,21700,0
+PRTS.US,D,20080828,000000,2.55,2.69,2.55,2.66,12989,0
+PRTS.US,D,20080829,000000,2.71,2.71,2.58,2.58,7683,0
+PRTS.US,D,20080902,000000,2.66,2.7,2.57,2.61,12251,0
+PRTS.US,D,20080903,000000,2.56,2.85,2.56,2.66,24815,0
+PRTS.US,D,20080904,000000,2.55,2.65,2.55,2.65,300,0
+PRTS.US,D,20080905,000000,2.65,2.65,2.65,2.65,400,0
+PRTS.US,D,20080908,000000,2.56,2.65,2.55,2.65,22299,0
+PRTS.US,D,20080909,000000,2.65,2.72,2.49,2.5,84817,0
+PRTS.US,D,20080910,000000,2.58,2.6,2.45,2.46,10162,0
+PRTS.US,D,20080911,000000,2.65,2.66,2.39,2.52,10698,0
+PRTS.US,D,20080912,000000,2.43,2.46,2.39,2.41,2778,0
+PRTS.US,D,20080915,000000,2.42,2.63,2.35,2.47,4767,0
+PRTS.US,D,20080916,000000,2.49,2.51,1.41,2.42,2803,0
+PRTS.US,D,20080917,000000,2.17,2.43,2.15,2.35,4700,0
+PRTS.US,D,20080918,000000,2.35,2.47,2.32,2.47,15877,0
+PRTS.US,D,20080919,000000,2.4,2.48,2.29,2.37,14553,0
+PRTS.US,D,20080922,000000,2.38,2.44,2.27,2.27,9867,0
+PRTS.US,D,20080923,000000,2.21,2.22,2.18,2.21,27600,0
+PRTS.US,D,20080924,000000,2.21,2.28,2.2,2.2,20204,0
+PRTS.US,D,20080925,000000,2.27,2.3,2.12,2.25,57644,0
+PRTS.US,D,20080926,000000,2.19,2.24,2.15,2.15,18627,0
+PRTS.US,D,20080929,000000,2.32,2.32,2.05,2.08,54108,0
+PRTS.US,D,20080930,000000,2.1,2.15,2.04,2.15,12050,0
+PRTS.US,D,20081001,000000,2.31,2.35,2.04,2.04,7000,0
+PRTS.US,D,20081002,000000,2.05,2.16,2.04,2.04,3100,0
+PRTS.US,D,20081003,000000,2.07,2.11,2.04,2.04,3819,0
+PRTS.US,D,20081006,000000,2.05,2.11,2.04,2.04,4540,0
+PRTS.US,D,20081007,000000,2.05,2.06,1.81,1.82,25740,0
+PRTS.US,D,20081008,000000,1.69,1.82,1.55,1.69,20458,0
+PRTS.US,D,20081009,000000,1.52,1.72,1.4,1.66,67454,0
+PRTS.US,D,20081010,000000,1.52,1.72,1.41,1.7,74325,0
+PRTS.US,D,20081013,000000,1.6,1.85,1.6,1.78,120500,0
+PRTS.US,D,20081014,000000,1.78,1.99,1.73,1.99,62468,0
+PRTS.US,D,20081015,000000,1.99,1.99,1.9,1.9,9178,0
+PRTS.US,D,20081016,000000,1.91,1.91,1.69,1.91,16190,0
+PRTS.US,D,20081017,000000,1.89,2,1.86,2,20050,0
+PRTS.US,D,20081020,000000,1.91,1.98,1.91,1.97,2756,0
+PRTS.US,D,20081021,000000,1.95,2.19,1.95,2.18,28700,0
+PRTS.US,D,20081022,000000,2.07,2.09,1.92,1.92,35925,0
+PRTS.US,D,20081023,000000,1.98,2.08,1.98,2.08,9777,0
+PRTS.US,D,20081024,000000,1.95,2.02,1.95,2.02,5787,0
+PRTS.US,D,20081027,000000,2.14,2.14,2.01,2.01,11600,0
+PRTS.US,D,20081028,000000,2.02,2.06,2.01,2.05,18958,0
+PRTS.US,D,20081029,000000,2.05,2.09,2,2.05,37667,0
+PRTS.US,D,20081030,000000,2.1,2.1,2.09,2.1,4950,0
+PRTS.US,D,20081031,000000,2.05,2.09,2.03,2.04,36000,0
+PRTS.US,D,20081103,000000,2.04,2.06,1.85,2,57299,0
+PRTS.US,D,20081104,000000,1.95,1.97,1.84,1.85,47405,0
+PRTS.US,D,20081105,000000,1.89,1.93,1.81,1.91,6449,0
+PRTS.US,D,20081106,000000,1.9,1.91,1.9,1.9,21600,0
+PRTS.US,D,20081107,000000,1.9,1.92,1.86,1.87,31600,0
+PRTS.US,D,20081110,000000,1.9,1.92,1.85,1.89,12240,0
+PRTS.US,D,20081111,000000,2.07,2.07,1.85,1.9,30932,0
+PRTS.US,D,20081112,000000,1.85,1.9,1.85,1.9,1700,0
+PRTS.US,D,20081113,000000,1.86,1.86,1.78,1.79,6400,0
+PRTS.US,D,20081114,000000,1.8,1.83,1.65,1.67,10987,0
+PRTS.US,D,20081117,000000,1.5,1.63,1.44,1.49,46100,0
+PRTS.US,D,20081118,000000,1.58,1.6,1.41,1.45,30674,0
+PRTS.US,D,20081119,000000,1.55,1.55,1,1.17,141040,0
+PRTS.US,D,20081120,000000,1.2,1.25,1.13,1.2,317353,0
+PRTS.US,D,20081121,000000,1.41,1.49,1.32,1.48,1800120,0
+PRTS.US,D,20081124,000000,1.54,1.7,1.52,1.7,212128,0
+PRTS.US,D,20081125,000000,1.61,2.05,1.6,2,598491,0
+PRTS.US,D,20081126,000000,2,2.06,2,2,47860,0
+PRTS.US,D,20081128,000000,2,2.08,2,2.08,3351,0
+PRTS.US,D,20081201,000000,2.08,2.08,1.96,1.97,4421,0
+PRTS.US,D,20081202,000000,1.91,1.95,1.8,1.85,6130,0
+PRTS.US,D,20081203,000000,1.8,1.98,1.73,1.73,9250,0
+PRTS.US,D,20081204,000000,1.72,1.8,1.72,1.8,1500,0
+PRTS.US,D,20081205,000000,1.85,1.89,1.81,1.81,14100,0
+PRTS.US,D,20081208,000000,1.98,2,1.62,1.62,23642,0
+PRTS.US,D,20081209,000000,1.81,1.81,1.56,1.6,103342,0
+PRTS.US,D,20081210,000000,1.65,1.75,1.52,1.65,831491,0
+PRTS.US,D,20081211,000000,1.65,1.8,1.64,1.79,31367,0
+PRTS.US,D,20081212,000000,1.7,1.76,1.7,1.74,2600,0
+PRTS.US,D,20081215,000000,1.7,1.82,1.68,1.82,3090,0
+PRTS.US,D,20081216,000000,1.77,1.84,1.52,1.67,38738,0
+PRTS.US,D,20081217,000000,1.7,1.76,1.52,1.75,12450,0
+PRTS.US,D,20081218,000000,1.67,1.73,1.62,1.62,3400,0
+PRTS.US,D,20081219,000000,1.73,1.75,1.59,1.59,1891,0
+PRTS.US,D,20081222,000000,1.71,1.71,1.25,1.36,15381,0
+PRTS.US,D,20081223,000000,1.35,1.36,1.3,1.31,59003,0
+PRTS.US,D,20081224,000000,1.34,1.4,1.34,1.4,1000,0
+PRTS.US,D,20081226,000000,1.47,1.5,1.43,1.5,3000,0
+PRTS.US,D,20081229,000000,1.58,1.58,1.53,1.53,3250,0
+PRTS.US,D,20081230,000000,1.56,1.56,1.31,1.37,46050,0
+PRTS.US,D,20081231,000000,1.48,1.65,1.32,1.39,23102,0
+PRTS.US,D,20090102,000000,1.46,1.63,1.46,1.47,2900,0
+PRTS.US,D,20090105,000000,1.45,1.59,1.45,1.59,1200,0
+PRTS.US,D,20090106,000000,1.6,1.78,1.6,1.73,11257,0
+PRTS.US,D,20090107,000000,1.71,1.72,1.5,1.6,12800,0
+PRTS.US,D,20090108,000000,1.38,1.45,1.38,1.41,22026,0
+PRTS.US,D,20090109,000000,1.45,1.46,1.42,1.42,700,0
+PRTS.US,D,20090112,000000,1.48,1.51,1.41,1.41,1652,0
+PRTS.US,D,20090113,000000,1.47,1.59,1.44,1.44,1300,0
+PRTS.US,D,20090114,000000,1.45,1.51,1.35,1.35,4822,0
+PRTS.US,D,20090115,000000,1.5,1.5,1.35,1.48,1400,0
+PRTS.US,D,20090116,000000,1.77,1.77,1.37,1.59,2377,0
+PRTS.US,D,20090120,000000,1.7,1.7,1.45,1.48,2900,0
+PRTS.US,D,20090121,000000,1.41,1.43,1.39,1.4,1800,0
+PRTS.US,D,20090122,000000,1.54,1.54,1.45,1.45,500,0
+PRTS.US,D,20090123,000000,1.51,1.53,1.38,1.38,4042,0
+PRTS.US,D,20090126,000000,1.23,1.45,1.2,1.39,600,0
+PRTS.US,D,20090127,000000,1.3,1.39,1.3,1.39,4000,0
+PRTS.US,D,20090128,000000,1.45,1.45,1.45,1.45,300,0
+PRTS.US,D,20090129,000000,1.65,1.65,1.38,1.43,2500,0
+PRTS.US,D,20090130,000000,1.45,1.45,1.36,1.36,13560,0
+PRTS.US,D,20090202,000000,1.39,1.43,1.38,1.39,700,0
+PRTS.US,D,20090203,000000,1.24,1.39,1.2,1.3,7340,0
+PRTS.US,D,20090204,000000,1.35,1.35,1.3,1.3,400,0
+PRTS.US,D,20090205,000000,1.3,1.36,1.27,1.32,7877,0
+PRTS.US,D,20090206,000000,1.36,1.49,1.24,1.45,7006,0
+PRTS.US,D,20090209,000000,1.49,1.49,1.36,1.45,3583,0
+PRTS.US,D,20090210,000000,1.4,1.45,1.35,1.4,10519,0
+PRTS.US,D,20090211,000000,1.42,1.43,1.4,1.4,12831,0
+PRTS.US,D,20090212,000000,1.37,1.38,1.12,1.18,48901,0
+PRTS.US,D,20090213,000000,1.25,1.26,1.1,1.15,119577,0
+PRTS.US,D,20090217,000000,1.27,1.33,1.25,1.33,2884,0
+PRTS.US,D,20090218,000000,1.32,1.32,1.15,1.31,1850,0
+PRTS.US,D,20090219,000000,1.32,1.36,1.25,1.36,218750,0
+PRTS.US,D,20090220,000000,1.24,1.24,1.15,1.23,126157,0
+PRTS.US,D,20090223,000000,1.2,1.2,1.01,1.17,37347,0
+PRTS.US,D,20090224,000000,1.05,1.18,1.05,1.18,3400,0
+PRTS.US,D,20090225,000000,1.23,1.32,1.2,1.32,1332,0
+PRTS.US,D,20090226,000000,1.32,1.32,1.26,1.31,2200,0
+PRTS.US,D,20090302,000000,1.22,1.26,1.16,1.26,2300,0
+PRTS.US,D,20090303,000000,1.3,1.34,1.1,1.3,3650,0
+PRTS.US,D,20090304,000000,1.39,1.46,1.39,1.46,5631,0
+PRTS.US,D,20090305,000000,1.42,1.42,1.4,1.4,1100,0
+PRTS.US,D,20090306,000000,1.43,1.45,1.26,1.26,4814,0
+PRTS.US,D,20090309,000000,1.3,1.43,1.28,1.28,800,0
+PRTS.US,D,20090310,000000,1.47,1.71,1.42,1.56,12980,0
+PRTS.US,D,20090311,000000,1.7,1.7,1.37,1.6,4751,0
+PRTS.US,D,20090312,000000,1.49,1.58,1.45,1.58,3851,0
+PRTS.US,D,20090313,000000,1.47,1.58,1.45,1.58,2757,0
+PRTS.US,D,20090316,000000,1.59,1.59,1.53,1.53,14078,0
+PRTS.US,D,20090317,000000,1.51,1.59,1.51,1.59,1829,0
+PRTS.US,D,20090318,000000,1.55,1.59,1.4,1.59,283216,0
+PRTS.US,D,20090319,000000,1.57,1.65,1.55,1.6,3952,0
+PRTS.US,D,20090320,000000,1.6,1.66,1.51,1.66,9888,0
+PRTS.US,D,20090323,000000,1.72,1.72,1.38,1.56,25266,0
+PRTS.US,D,20090324,000000,1.56,1.56,1.5,1.5,1150,0
+PRTS.US,D,20090325,000000,1.5,1.55,1.5,1.55,3725,0
+PRTS.US,D,20090326,000000,1.55,1.72,1.55,1.64,14956,0
+PRTS.US,D,20090327,000000,1.62,1.63,1.61,1.61,800,0
+PRTS.US,D,20090330,000000,1.62,1.65,1.62,1.62,500,0
+PRTS.US,D,20090331,000000,1.62,1.62,1.6,1.6,1000,0
+PRTS.US,D,20090401,000000,1.64,1.66,1.64,1.65,2000,0
+PRTS.US,D,20090402,000000,1.68,1.75,1.61,1.75,7130,0
+PRTS.US,D,20090403,000000,1.77,1.8,1.76,1.78,5900,0
+PRTS.US,D,20090406,000000,1.78,1.81,1.78,1.8,5239,0
+PRTS.US,D,20090407,000000,1.81,1.82,1.81,1.81,500,0
+PRTS.US,D,20090408,000000,1.77,1.81,1.75,1.81,2080,0
+PRTS.US,D,20090409,000000,1.86,1.99,1.86,1.9,3875,0
+PRTS.US,D,20090413,000000,1.76,2.16,1.76,2.09,2010,0
+PRTS.US,D,20090414,000000,2.17,2.17,1.99,2,7920,0
+PRTS.US,D,20090415,000000,1.99,2.02,1.95,1.95,5900,0
+PRTS.US,D,20090416,000000,1.71,2.12,1.71,1.8,42126,0
+PRTS.US,D,20090417,000000,1.99,2.2,1.98,2,37000,0
+PRTS.US,D,20090420,000000,1.96,2,1.81,1.89,70403,0
+PRTS.US,D,20090421,000000,1.85,1.88,1.85,1.85,2500,0
+PRTS.US,D,20090422,000000,2.12,2.12,1.8,1.82,18066,0
+PRTS.US,D,20090423,000000,1.88,1.91,1.85,1.91,6700,0
+PRTS.US,D,20090424,000000,1.85,2.1,1.85,2.02,7582,0
+PRTS.US,D,20090427,000000,2.04,2.1,1.99,1.99,4408,0
+PRTS.US,D,20090429,000000,2.03,2.09,2.03,2.09,20820,0
+PRTS.US,D,20090430,000000,2.1,2.12,2.05,2.12,36879,0
+PRTS.US,D,20090501,000000,2.09,2.14,2.09,2.13,8675,0
+PRTS.US,D,20090504,000000,2.12,2.14,2.09,2.09,8693,0
+PRTS.US,D,20090505,000000,2.1,2.14,2.1,2.14,7200,0
+PRTS.US,D,20090506,000000,2.14,2.14,2.08,2.08,4450,0
+PRTS.US,D,20090507,000000,2.14,2.85,2.14,2.7,60624,0
+PRTS.US,D,20090508,000000,2.75,2.75,2.63,2.65,50102,0
+PRTS.US,D,20090511,000000,2.5,2.7,2.5,2.5,13600,0
+PRTS.US,D,20090512,000000,2.76,2.9,2.64,2.8,21848,0
+PRTS.US,D,20090513,000000,2.8,2.9,2.73,2.8,90407,0
+PRTS.US,D,20090514,000000,2.75,2.8,2.63,2.76,5925,0
+PRTS.US,D,20090515,000000,2.67,2.85,2.67,2.74,32450,0
+PRTS.US,D,20090518,000000,2.77,2.79,2.75,2.75,15315,0
+PRTS.US,D,20090519,000000,2.65,3.32,2.65,3.19,91036,0
+PRTS.US,D,20090520,000000,3.17,3.17,2.76,3,207039,0
+PRTS.US,D,20090521,000000,3.05,3.25,3.05,3.15,34120,0
+PRTS.US,D,20090522,000000,3.19,3.28,3.04,3.08,50228,0
+PRTS.US,D,20090526,000000,3,3.1,2.83,3.05,26577,0
+PRTS.US,D,20090527,000000,3.06,3.36,3.06,3.23,54054,0
+PRTS.US,D,20090528,000000,3.12,3.5,3.11,3.45,39300,0
+PRTS.US,D,20090529,000000,3.49,3.65,3.49,3.6,59261,0
+PRTS.US,D,20090601,000000,3.64,4.13,3.61,3.95,58551,0
+PRTS.US,D,20090602,000000,4.03,4.03,3.81,3.88,15263,0
+PRTS.US,D,20090603,000000,3.96,3.96,3.61,3.64,41366,0
+PRTS.US,D,20090604,000000,3.65,3.65,3.6,3.62,5297,0
+PRTS.US,D,20090605,000000,3.65,3.65,3.56,3.65,5598,0
+PRTS.US,D,20090608,000000,3.65,3.82,3.65,3.81,15709,0
+PRTS.US,D,20090609,000000,3.98,3.98,3.85,3.87,22276,0
+PRTS.US,D,20090610,000000,3.94,3.95,3.87,3.95,19839,0
+PRTS.US,D,20090611,000000,3.95,3.95,3.68,3.84,21332,0
+PRTS.US,D,20090612,000000,3.87,4.02,3.63,4.02,13418,0
+PRTS.US,D,20090615,000000,3.93,4,3.6,3.61,25577,0
+PRTS.US,D,20090616,000000,3.78,3.78,3.33,3.38,12333,0
+PRTS.US,D,20090617,000000,3.4,3.4,3.25,3.35,20600,0
+PRTS.US,D,20090618,000000,3.29,3.36,3.29,3.33,5525,0
+PRTS.US,D,20090619,000000,3.34,3.46,3.26,3.46,7669,0
+PRTS.US,D,20090622,000000,3.53,3.57,3.02,3.25,33194,0
+PRTS.US,D,20090623,000000,3.46,3.47,3.18,3.27,24547,0
+PRTS.US,D,20090624,000000,3.32,3.76,3.1,3.42,87464,0
+PRTS.US,D,20090625,000000,3.44,3.44,3.14,3.4,33039,0
+PRTS.US,D,20090626,000000,3.48,4.05,3.48,3.98,1311000,0
+PRTS.US,D,20090629,000000,3.91,3.95,3.52,3.65,167148,0
+PRTS.US,D,20090630,000000,3.66,3.88,3.66,3.77,17718,0
+PRTS.US,D,20090701,000000,3.7,4.04,3.7,3.98,38410,0
+PRTS.US,D,20090702,000000,4,4,3.64,3.65,12761,0
+PRTS.US,D,20090706,000000,3.66,3.93,3.66,3.8,32151,0
+PRTS.US,D,20090707,000000,3.81,3.92,3.54,3.54,54113,0
+PRTS.US,D,20090708,000000,3.62,3.82,3.54,3.55,28662,0
+PRTS.US,D,20090709,000000,3.57,3.71,3.53,3.54,16956,0
+PRTS.US,D,20090710,000000,3.55,3.6,3.54,3.59,4152,0
+PRTS.US,D,20090713,000000,3.61,3.74,3.55,3.68,21282,0
+PRTS.US,D,20090714,000000,3.75,3.88,3.68,3.87,11875,0
+PRTS.US,D,20090715,000000,3.88,4,3.81,3.95,40487,0
+PRTS.US,D,20090716,000000,3.91,3.91,3.82,3.86,17193,0
+PRTS.US,D,20090717,000000,3.87,3.87,3.79,3.8,94990,0
+PRTS.US,D,20090720,000000,3.8,4.02,3.8,4,19576,0
+PRTS.US,D,20090721,000000,4,4.1,3.97,4.09,25487,0
+PRTS.US,D,20090722,000000,4.02,4.55,4.02,4.4,55172,0
+PRTS.US,D,20090723,000000,4.4,4.77,4.36,4.6,82918,0
+PRTS.US,D,20090724,000000,4.59,4.62,4.35,4.55,28822,0
+PRTS.US,D,20090727,000000,4.66,4.76,4.44,4.76,31252,0
+PRTS.US,D,20090728,000000,4.74,4.99,4.55,4.89,46051,0
+PRTS.US,D,20090729,000000,4.99,5.13,4.62,4.8,22168,0
+PRTS.US,D,20090730,000000,4.85,5.23,4.69,4.72,56466,0
+PRTS.US,D,20090731,000000,4.73,4.95,4.41,4.41,46388,0
+PRTS.US,D,20090803,000000,4.54,4.7,4.34,4.37,33757,0
+PRTS.US,D,20090804,000000,4.37,4.54,4.3,4.52,7993,0
+PRTS.US,D,20090805,000000,4.55,4.55,4.26,4.37,43348,0
+PRTS.US,D,20090806,000000,4.65,5.49,4.65,5.49,111081,0
+PRTS.US,D,20090807,000000,5.49,6.35,5.49,5.79,104473,0
+PRTS.US,D,20090810,000000,5.84,5.85,5.41,5.7,57091,0
+PRTS.US,D,20090811,000000,5.67,6,5.51,5.57,19384,0
+PRTS.US,D,20090812,000000,5.53,5.73,5.53,5.67,17312,0
+PRTS.US,D,20090813,000000,5.75,5.82,5.59,5.74,39843,0
+PRTS.US,D,20090814,000000,5.7,5.7,5.34,5.55,58615,0
+PRTS.US,D,20090817,000000,5.36,5.62,5.3,5.44,43669,0
+PRTS.US,D,20090818,000000,5.45,5.6,5.39,5.55,24149,0
+PRTS.US,D,20090819,000000,5.51,5.7,5.51,5.7,138723,0
+PRTS.US,D,20090820,000000,5.7,5.8,5.53,5.67,46277,0
+PRTS.US,D,20090821,000000,5.77,5.8,5.67,5.71,40615,0
+PRTS.US,D,20090824,000000,5.7,5.71,5.42,5.5,20629,0
+PRTS.US,D,20090825,000000,5.43,5.72,5.19,5.69,45292,0
+PRTS.US,D,20090826,000000,5.7,5.71,5.46,5.57,31335,0
+PRTS.US,D,20090827,000000,5.63,5.79,5.3,5.34,55786,0
+PRTS.US,D,20090828,000000,5.35,5.53,5.11,5.3,36615,0
+PRTS.US,D,20090831,000000,5,5.64,5,5.45,39078,0
+PRTS.US,D,20090901,000000,5.41,5.49,5.16,5.23,26747,0
+PRTS.US,D,20090902,000000,5.21,5.47,5.06,5.4,19298,0
+PRTS.US,D,20090903,000000,5.23,5.48,5.23,5.48,8023,0
+PRTS.US,D,20090904,000000,5.5,5.5,5.22,5.44,22233,0
+PRTS.US,D,20090908,000000,5.46,5.5,5.3,5.36,40773,0
+PRTS.US,D,20090909,000000,5.22,5.44,5.22,5.34,27092,0
+PRTS.US,D,20090910,000000,5.27,5.44,5.27,5.43,39590,0
+PRTS.US,D,20090911,000000,5.43,5.5,5.24,5.27,38725,0
+PRTS.US,D,20090914,000000,5.27,5.36,5.25,5.32,15652,0
+PRTS.US,D,20090915,000000,5.19,5.44,5.05,5.25,62712,0
+PRTS.US,D,20090916,000000,5.25,5.5,5.12,5.3,42979,0
+PRTS.US,D,20090917,000000,5.31,5.43,5,5.27,52130,0
+PRTS.US,D,20090918,000000,5.24,5.5,5.01,5.39,75750,0
+PRTS.US,D,20090921,000000,5.26,5.5,5.22,5.43,18873,0
+PRTS.US,D,20090922,000000,5.42,5.5,5.33,5.49,42066,0
+PRTS.US,D,20090923,000000,5.47,5.5,5.36,5.36,19220,0
+PRTS.US,D,20090924,000000,5.43,5.43,5.26,5.38,32892,0
+PRTS.US,D,20090925,000000,5.49,5.64,5.43,5.51,56816,0
+PRTS.US,D,20090928,000000,5.5,5.52,5.35,5.38,23434,0
+PRTS.US,D,20090929,000000,5.44,5.5,5.35,5.43,15501,0
+PRTS.US,D,20090930,000000,5.41,5.5,5.41,5.45,23708,0
+PRTS.US,D,20091001,000000,5.49,5.5,5.3,5.3,14155,0
+PRTS.US,D,20091002,000000,5.3,5.5,5.3,5.38,29100,0
+PRTS.US,D,20091005,000000,5.41,5.5,5.41,5.48,15773,0
+PRTS.US,D,20091006,000000,5.5,5.99,5.5,5.98,258872,0
+PRTS.US,D,20091007,000000,5.98,6.24,5.84,6.01,42337,0
+PRTS.US,D,20091008,000000,6.01,6.05,5.69,5.8,75477,0
+PRTS.US,D,20091009,000000,5.77,5.91,5.7,5.74,12493,0
+PRTS.US,D,20091012,000000,5.74,5.78,5.66,5.67,16568,0
+PRTS.US,D,20091013,000000,5.67,5.67,5.5,5.63,14165,0
+PRTS.US,D,20091014,000000,5.96,5.96,5.51,5.65,23368,0
+PRTS.US,D,20091015,000000,5.63,5.64,5.35,5.45,16879,0
+PRTS.US,D,20091016,000000,5.41,5.56,5.41,5.47,21802,0
+PRTS.US,D,20091019,000000,5.53,5.71,5.49,5.58,37324,0
+PRTS.US,D,20091020,000000,5.59,5.62,5.48,5.57,16813,0
+PRTS.US,D,20091021,000000,5.58,5.76,5.35,5.37,56757,0
+PRTS.US,D,20091022,000000,5.42,5.52,5.25,5.4,20970,0
+PRTS.US,D,20091023,000000,5.4,5.44,5.25,5.3,54650,0
+PRTS.US,D,20091026,000000,5.44,5.8,5.34,5.46,68470,0
+PRTS.US,D,20091027,000000,5.45,5.52,5.35,5.36,35775,0
+PRTS.US,D,20091028,000000,5.35,5.48,5.07,5.07,29172,0
+PRTS.US,D,20091029,000000,5.1,5.48,4.67,5.4,85756,0
+PRTS.US,D,20091030,000000,5.78,5.81,5.09,5.35,91686,0
+PRTS.US,D,20091102,000000,5.38,5.4,4.97,5.13,33202,0
+PRTS.US,D,20091103,000000,5.1,5.15,4.57,4.76,48877,0
+PRTS.US,D,20091104,000000,4.85,4.85,4.28,4.3,42671,0
+PRTS.US,D,20091105,000000,4.33,4.97,4.33,4.93,19467,0
+PRTS.US,D,20091106,000000,4.89,4.89,4.65,4.75,26010,0
+PRTS.US,D,20091109,000000,4.9,5.17,4.85,4.99,22808,0
+PRTS.US,D,20091110,000000,5,5.34,4.98,5.05,63728,0
+PRTS.US,D,20091111,000000,5.09,5.15,4.67,4.9,61692,0
+PRTS.US,D,20091112,000000,4.91,4.94,4.74,4.83,17767,0
+PRTS.US,D,20091113,000000,5,5.1,4.95,5,36008,0
+PRTS.US,D,20091116,000000,5.15,5.22,5.09,5.15,22279,0
+PRTS.US,D,20091117,000000,5.16,5.16,5.01,5.09,7812,0
+PRTS.US,D,20091118,000000,5.11,5.13,5.02,5.1,13820,0
+PRTS.US,D,20091119,000000,5.06,5.06,4.8,4.89,25316,0
+PRTS.US,D,20091120,000000,4.9,4.95,4.71,4.79,24588,0
+PRTS.US,D,20091123,000000,4.93,5.18,4.73,4.99,106836,0
+PRTS.US,D,20091124,000000,5.01,5.05,4.83,4.96,29966,0
+PRTS.US,D,20091125,000000,4.98,5,4.71,4.76,22231,0
+PRTS.US,D,20091127,000000,4.7,4.93,4.67,4.67,12592,0
+PRTS.US,D,20091130,000000,4.66,4.71,4.51,4.61,15021,0
+PRTS.US,D,20091201,000000,4.65,5.12,4.62,5.02,28769,0
+PRTS.US,D,20091202,000000,5.01,5.08,4.69,4.96,24673,0
+PRTS.US,D,20091203,000000,4.99,5.09,4.67,4.91,22052,0
+PRTS.US,D,20091204,000000,4.99,5.14,4.91,5.08,28955,0
+PRTS.US,D,20091207,000000,5.09,5.21,4.93,5.14,45711,0
+PRTS.US,D,20091208,000000,5.04,5.07,4.96,5.05,23209,0
+PRTS.US,D,20091209,000000,5.05,5.05,4.91,4.95,7318,0
+PRTS.US,D,20091210,000000,4.97,5.12,4.88,4.92,13561,0
+PRTS.US,D,20091211,000000,4.95,5.08,4.84,5.05,22712,0
+PRTS.US,D,20091214,000000,5.01,5.11,4.71,5.05,23487,0
+PRTS.US,D,20091215,000000,5.04,5.08,4.97,4.97,46869,0
+PRTS.US,D,20091216,000000,5,5.11,4.93,5.02,50955,0
+PRTS.US,D,20091217,000000,4.99,5.05,4.86,4.87,24382,0
+PRTS.US,D,20091218,000000,4.93,4.98,4.77,4.95,52841,0
+PRTS.US,D,20091221,000000,4.99,5.06,4.9,5.01,28134,0
+PRTS.US,D,20091222,000000,4.98,5.03,4.94,4.94,11439,0
+PRTS.US,D,20091223,000000,4.89,5.02,4.83,4.97,8716,0
+PRTS.US,D,20091224,000000,4.98,5.03,4.89,4.91,2894,0
+PRTS.US,D,20091228,000000,4.91,5.07,4.83,4.94,18513,0
+PRTS.US,D,20091229,000000,4.96,5.08,4.85,4.93,28702,0
+PRTS.US,D,20091230,000000,4.9,5.05,4.81,5.05,27569,0
+PRTS.US,D,20091231,000000,5.05,5.32,4.87,5.2,233349,0
+PRTS.US,D,20100104,000000,5.32,5.34,5.1,5.26,49415,0
+PRTS.US,D,20100105,000000,5.24,5.29,5.01,5.11,21007,0
+PRTS.US,D,20100106,000000,5.12,5.26,5.04,5.14,17231,0
+PRTS.US,D,20100107,000000,5.12,5.34,5.12,5.26,20800,0
+PRTS.US,D,20100108,000000,5.26,5.45,5.25,5.45,55180,0
+PRTS.US,D,20100111,000000,5.45,6,5.41,5.95,206537,0
+PRTS.US,D,20100112,000000,5.91,6.09,5.84,5.96,423432,0
+PRTS.US,D,20100113,000000,5.99,6.1,5.76,5.91,36951,0
+PRTS.US,D,20100114,000000,5.89,5.99,5.86,5.94,6201,0
+PRTS.US,D,20100115,000000,6,6.01,5.9,5.97,49487,0
+PRTS.US,D,20100119,000000,5.88,6.23,5.88,6.17,42604,0
+PRTS.US,D,20100120,000000,6.12,6.18,5.98,6.1,31184,0
+PRTS.US,D,20100121,000000,6.11,6.12,5.9,5.96,30191,0
+PRTS.US,D,20100122,000000,5.94,5.99,5.68,5.73,22890,0
+PRTS.US,D,20100125,000000,5.78,5.98,5.56,5.61,25209,0
+PRTS.US,D,20100126,000000,5.61,5.67,5.56,5.56,15833,0
+PRTS.US,D,20100127,000000,5.61,6.26,5.57,6.22,231964,0
+PRTS.US,D,20100128,000000,6.24,6.49,5.98,6.03,184107,0
+PRTS.US,D,20100129,000000,6.03,6.08,5.75,5.9,169815,0
+PRTS.US,D,20100201,000000,5.9,6.06,5.82,6,14827,0
+PRTS.US,D,20100202,000000,5.98,6.08,5.9,5.91,24852,0
+PRTS.US,D,20100203,000000,5.88,5.96,5.76,5.88,15718,0
+PRTS.US,D,20100204,000000,5.83,5.95,5.65,5.7,60140,0
+PRTS.US,D,20100205,000000,5.63,5.7,5.4,5.61,33271,0
+PRTS.US,D,20100208,000000,5.62,5.8,5.48,5.49,18428,0
+PRTS.US,D,20100209,000000,5.54,5.79,5.54,5.7,12936,0
+PRTS.US,D,20100210,000000,5.67,5.75,5.45,5.55,24789,0
+PRTS.US,D,20100211,000000,5.53,5.74,5.53,5.74,8487,0
+PRTS.US,D,20100212,000000,5.68,5.91,5.68,5.83,7515,0
+PRTS.US,D,20100216,000000,5.87,5.89,5.8,5.87,8158,0
+PRTS.US,D,20100217,000000,5.75,5.84,5.64,5.68,10240,0
+PRTS.US,D,20100218,000000,5.66,5.9,5.66,5.9,10079,0
+PRTS.US,D,20100219,000000,5.9,5.9,5.75,5.78,11065,0
+PRTS.US,D,20100222,000000,5.85,5.9,5.59,5.85,10229,0
+PRTS.US,D,20100223,000000,5.81,5.82,5.77,5.78,12292,0
+PRTS.US,D,20100224,000000,5.82,5.9,5.8,5.9,28288,0
+PRTS.US,D,20100225,000000,5.84,5.88,5.73,5.84,11395,0
+PRTS.US,D,20100226,000000,5.8,6.3,5.8,6.23,97687,0
+PRTS.US,D,20100301,000000,6.4,6.65,6.36,6.61,119478,0
+PRTS.US,D,20100302,000000,6.64,7.1,6.62,6.97,312627,0
+PRTS.US,D,20100303,000000,7,7.14,6.9,7.09,99418,0
+PRTS.US,D,20100304,000000,7.05,7.21,6.84,7.14,152892,0
+PRTS.US,D,20100305,000000,7.11,7.19,7.07,7.17,77759,0
+PRTS.US,D,20100308,000000,7.22,7.34,7.16,7.33,154412,0
+PRTS.US,D,20100309,000000,7.05,7.7,7,7.53,112155,0
+PRTS.US,D,20100310,000000,7.56,7.56,7.16,7.3,24053,0
+PRTS.US,D,20100311,000000,7.25,7.28,7.17,7.25,13593,0
+PRTS.US,D,20100312,000000,7.27,7.36,7.04,7.29,33958,0
+PRTS.US,D,20100315,000000,7.31,7.65,7.2,7.62,55812,0
+PRTS.US,D,20100316,000000,7.6,7.9,7.33,7.65,68956,0
+PRTS.US,D,20100317,000000,7.63,7.65,7.5,7.5,31402,0
+PRTS.US,D,20100318,000000,7.47,7.55,7.06,7.5,630026,0
+PRTS.US,D,20100319,000000,7.56,7.66,7.47,7.56,332285,0
+PRTS.US,D,20100322,000000,7.55,7.57,7.47,7.54,62894,0
+PRTS.US,D,20100323,000000,7.54,7.57,7.33,7.5,58701,0
+PRTS.US,D,20100324,000000,7.51,7.55,7.2,7.2,73822,0
+PRTS.US,D,20100325,000000,7.25,7.37,7.11,7.16,155660,0
+PRTS.US,D,20100326,000000,7.25,7.4,7.17,7.19,53875,0
+PRTS.US,D,20100329,000000,7.18,7.39,7.15,7.35,58660,0
+PRTS.US,D,20100330,000000,7.38,7.39,7.24,7.37,110587,0
+PRTS.US,D,20100331,000000,7.39,7.82,7.38,7.52,1023322,0
+PRTS.US,D,20100401,000000,7.65,7.74,7.16,7.37,94033,0
+PRTS.US,D,20100405,000000,7.36,7.4,7.11,7.26,119174,0
+PRTS.US,D,20100406,000000,7.21,7.53,7.21,7.44,33821,0
+PRTS.US,D,20100407,000000,7.39,7.58,7.39,7.55,49121,0
+PRTS.US,D,20100408,000000,7.57,8.09,7.56,7.98,264977,0
+PRTS.US,D,20100409,000000,7.94,8.04,7.84,7.91,113720,0
+PRTS.US,D,20100412,000000,7.98,8.1,7.35,7.56,251016,0
+PRTS.US,D,20100413,000000,7.53,7.72,7.46,7.71,27702,0
+PRTS.US,D,20100414,000000,7.73,7.87,7.57,7.79,262078,0
+PRTS.US,D,20100415,000000,7.82,8,7.72,7.93,51750,0
+PRTS.US,D,20100416,000000,7.97,8.17,7.72,7.74,156891,0
+PRTS.US,D,20100419,000000,7.83,7.85,7.44,7.55,58428,0
+PRTS.US,D,20100420,000000,7.6,7.78,7.51,7.78,43223,0
+PRTS.US,D,20100421,000000,7.78,7.81,7.54,7.79,33336,0
+PRTS.US,D,20100422,000000,7.69,7.77,7.52,7.75,28154,0
+PRTS.US,D,20100423,000000,7.68,7.98,7.68,7.92,57200,0
+PRTS.US,D,20100426,000000,7.88,8.43,7.88,8.3,93074,0
+PRTS.US,D,20100427,000000,8.24,8.66,8.23,8.32,91632,0
+PRTS.US,D,20100428,000000,8.37,8.69,8.25,8.69,46396,0
+PRTS.US,D,20100429,000000,8.75,9.45,8.75,9.06,259188,0
+PRTS.US,D,20100430,000000,9.16,9.47,8.61,9.4,116241,0
+PRTS.US,D,20100503,000000,9,9.15,8.83,9.11,144494,0
+PRTS.US,D,20100504,000000,9.02,9.2,8.75,8.89,71986,0
+PRTS.US,D,20100505,000000,8.77,8.8,8.44,8.64,138647,0
+PRTS.US,D,20100506,000000,8.63,9.02,8.45,8.46,401399,0
+PRTS.US,D,20100507,000000,8.47,8.47,7.74,8.22,112588,0
+PRTS.US,D,20100510,000000,8.48,8.86,8.33,8.78,87335,0
+PRTS.US,D,20100511,000000,8.7,8.9,8.52,8.79,50204,0
+PRTS.US,D,20100512,000000,8.83,9.08,8.8,8.9,587624,0
+PRTS.US,D,20100513,000000,8.99,8.99,8.72,8.79,70740,0
+PRTS.US,D,20100514,000000,8.77,8.92,8.46,8.76,72278,0
+PRTS.US,D,20100517,000000,8.77,8.8,8.21,8.63,70754,0
+PRTS.US,D,20100518,000000,8.7,8.79,8.31,8.32,40830,0
+PRTS.US,D,20100519,000000,8.33,8.5,8.14,8.26,39769,0
+PRTS.US,D,20100520,000000,8.09,8.09,7.59,7.65,69458,0
+PRTS.US,D,20100521,000000,7.52,8.17,7.51,8.08,81581,0
+PRTS.US,D,20100524,000000,8.1,8.46,8.03,8.04,57636,0
+PRTS.US,D,20100525,000000,7.8,8.03,7.68,7.92,64666,0
+PRTS.US,D,20100526,000000,8.01,8.2,7.81,7.83,58877,0
+PRTS.US,D,20100527,000000,8.05,8.37,7.84,8.35,36737,0
+PRTS.US,D,20100528,000000,8.34,8.43,7.94,8.16,99982,0
+PRTS.US,D,20100601,000000,7.97,8.29,7.88,7.88,45836,0
+PRTS.US,D,20100602,000000,7.9,8.12,7.71,7.94,43038,0
+PRTS.US,D,20100603,000000,8.01,8.05,7.44,7.59,112235,0
+PRTS.US,D,20100604,000000,7.42,7.57,7.26,7.35,102831,0
+PRTS.US,D,20100607,000000,7.42,7.46,7.26,7.27,50112,0
+PRTS.US,D,20100608,000000,7.33,7.38,7.12,7.18,107072,0
+PRTS.US,D,20100609,000000,7.28,7.43,7.17,7.23,26227,0
+PRTS.US,D,20100610,000000,7.39,7.5,7.36,7.48,67729,0
+PRTS.US,D,20100611,000000,7.4,7.73,7.35,7.7,93038,0
+PRTS.US,D,20100614,000000,7.77,7.9,7.49,7.57,122133,0
+PRTS.US,D,20100615,000000,7.61,7.69,7.36,7.52,85738,0
+PRTS.US,D,20100616,000000,7.42,7.45,7.23,7.29,60619,0
+PRTS.US,D,20100617,000000,7.3,7.32,7.21,7.26,14096,0
+PRTS.US,D,20100618,000000,7.31,7.39,7.16,7.24,75473,0
+PRTS.US,D,20100621,000000,7.31,7.46,7.16,7.26,54053,0
+PRTS.US,D,20100622,000000,7.2,7.22,6.9,6.91,76380,0
+PRTS.US,D,20100623,000000,6.89,6.99,6.5,6.57,95324,0
+PRTS.US,D,20100624,000000,6.5,6.69,6.33,6.46,113150,0
+PRTS.US,D,20100625,000000,6.22,6.31,5.96,6.14,973537,0
+PRTS.US,D,20100628,000000,6.27,6.51,6.09,6.34,104726,0
+PRTS.US,D,20100629,000000,6.31,6.31,5.95,6.05,124282,0
+PRTS.US,D,20100630,000000,6.05,6.23,6,6,60794,0
+PRTS.US,D,20100701,000000,6.01,6.17,5.84,6.09,117888,0
+PRTS.US,D,20100702,000000,6.12,6.13,5.96,6.08,83061,0
+PRTS.US,D,20100706,000000,6.2,6.32,5.9,5.92,96767,0
+PRTS.US,D,20100707,000000,5.96,6.13,5.69,5.99,95228,0
+PRTS.US,D,20100708,000000,6.06,6.06,5.75,5.97,76148,0
+PRTS.US,D,20100709,000000,5.94,6.2,5.84,6.17,25727,0
+PRTS.US,D,20100712,000000,6.01,6.05,5.82,5.96,44751,0
+PRTS.US,D,20100713,000000,6,6.12,5.86,6.09,87309,0
+PRTS.US,D,20100714,000000,6.05,6.5,6.04,6.38,75591,0
+PRTS.US,D,20100715,000000,6.41,6.61,6.33,6.42,52850,0
+PRTS.US,D,20100716,000000,6.4,6.43,6.11,6.12,115611,0
+PRTS.US,D,20100719,000000,6.14,6.26,6,6.06,35408,0
+PRTS.US,D,20100720,000000,5.97,6.4,5.97,6.38,27754,0
+PRTS.US,D,20100721,000000,6.44,6.44,5.99,6.02,44946,0
+PRTS.US,D,20100722,000000,6.13,6.28,5.93,6.23,61912,0
+PRTS.US,D,20100723,000000,6.2,6.55,6.12,6.5,31019,0
+PRTS.US,D,20100726,000000,6.55,6.76,6.35,6.71,44874,0
+PRTS.US,D,20100727,000000,6.74,6.86,6.48,6.51,25387,0
+PRTS.US,D,20100728,000000,6.49,6.64,6.27,6.34,40958,0
+PRTS.US,D,20100729,000000,6.36,6.47,6.25,6.43,32718,0
+PRTS.US,D,20100730,000000,6.43,6.75,6.32,6.7,44627,0
+PRTS.US,D,20100802,000000,6.87,7.15,6.72,7.07,101758,0
+PRTS.US,D,20100803,000000,7.15,8.12,7.15,7.87,188877,0
+PRTS.US,D,20100804,000000,7.89,8.32,7.89,8.16,79573,0
+PRTS.US,D,20100805,000000,8.11,8.15,8.02,8.11,45394,0
+PRTS.US,D,20100806,000000,8.04,8.35,7.85,8.34,91039,0
+PRTS.US,D,20100809,000000,8.35,8.35,8.04,8.08,115224,0
+PRTS.US,D,20100810,000000,8.02,8.16,7.8,8.03,54384,0
+PRTS.US,D,20100811,000000,7.79,8.04,7.63,7.95,100447,0
+PRTS.US,D,20100812,000000,7.82,8.03,7.58,7.91,62958,0
+PRTS.US,D,20100813,000000,7.86,7.86,7.63,7.82,45186,0
+PRTS.US,D,20100816,000000,7.74,8.16,7.68,8.13,52626,0
+PRTS.US,D,20100817,000000,8.19,8.3,7.83,8.25,81126,0
+PRTS.US,D,20100818,000000,8.27,8.65,8.25,8.55,108300,0
+PRTS.US,D,20100819,000000,8.54,8.57,8.4,8.47,62559,0
+PRTS.US,D,20100820,000000,8.4,8.4,8.1,8.18,83090,0
+PRTS.US,D,20100823,000000,8.21,8.42,8.15,8.15,46697,0
+PRTS.US,D,20100824,000000,8.02,8.03,7.8,7.8,40598,0
+PRTS.US,D,20100825,000000,7.8,7.8,7.46,7.6,128550,0
+PRTS.US,D,20100826,000000,7.6,7.85,7.53,7.78,40528,0
+PRTS.US,D,20100827,000000,7.89,8.16,7.68,8.14,31093,0
+PRTS.US,D,20100830,000000,8.08,8.53,8.03,8.22,94062,0
+PRTS.US,D,20100831,000000,8.19,8.35,8.1,8.22,88748,0
+PRTS.US,D,20100901,000000,8.35,8.5,8.33,8.5,50197,0
+PRTS.US,D,20100902,000000,8.34,8.8,8.34,8.7,72490,0
+PRTS.US,D,20100903,000000,8.87,9.16,8.87,9.04,54189,0
+PRTS.US,D,20100907,000000,9.04,9.04,8.26,8.32,51897,0
+PRTS.US,D,20100908,000000,8.32,8.46,8.17,8.46,26221,0
+PRTS.US,D,20100909,000000,8.55,8.64,8.3,8.35,272441,0
+PRTS.US,D,20100910,000000,8.58,8.58,8.3,8.33,16248,0
+PRTS.US,D,20100913,000000,8.43,8.43,8.25,8.33,78933,0
+PRTS.US,D,20100914,000000,8.3,8.37,8.25,8.25,94340,0
+PRTS.US,D,20100915,000000,8.27,8.35,8.27,8.29,61233,0
+PRTS.US,D,20100916,000000,8.3,8.31,8.19,8.23,18158,0
+PRTS.US,D,20100917,000000,8.34,8.34,8.09,8.18,160087,0
+PRTS.US,D,20100920,000000,8.18,8.32,8.15,8.24,198361,0
+PRTS.US,D,20100921,000000,8.24,8.27,8.17,8.2,35870,0
+PRTS.US,D,20100922,000000,8.21,8.23,8.06,8.11,34553,0
+PRTS.US,D,20100923,000000,8.05,8.09,7.77,7.86,51052,0
+PRTS.US,D,20100924,000000,7.97,8.35,7.92,8.32,67474,0
+PRTS.US,D,20100927,000000,8.25,8.25,8.03,8.11,35278,0
+PRTS.US,D,20100928,000000,8.18,8.26,7.95,8.25,28800,0
+PRTS.US,D,20100929,000000,8.19,8.26,7.96,8.1,221691,0
+PRTS.US,D,20100930,000000,8.18,8.29,8.1,8.2,132873,0
+PRTS.US,D,20101001,000000,8.29,8.32,8.07,8.25,54257,0
+PRTS.US,D,20101004,000000,8.2,8.35,8.14,8.23,49870,0
+PRTS.US,D,20101005,000000,8.34,8.4,8.24,8.36,84408,0
+PRTS.US,D,20101006,000000,8.4,8.41,8.27,8.34,37940,0
+PRTS.US,D,20101007,000000,8.44,8.55,8.4,8.5,95509,0
+PRTS.US,D,20101008,000000,8.5,8.66,8.5,8.63,67246,0
+PRTS.US,D,20101011,000000,8.58,8.88,8.58,8.84,52089,0
+PRTS.US,D,20101012,000000,8.79,8.87,8.63,8.78,74640,0
+PRTS.US,D,20101013,000000,8.85,8.9,8.73,8.77,31098,0
+PRTS.US,D,20101014,000000,8.8,8.8,8.66,8.75,48624,0
+PRTS.US,D,20101015,000000,8.85,8.85,8.75,8.83,57128,0
+PRTS.US,D,20101018,000000,8.85,8.86,8.74,8.82,18884,0
+PRTS.US,D,20101019,000000,8.68,8.81,8.61,8.74,28620,0
+PRTS.US,D,20101020,000000,8.79,8.79,8.6,8.63,27918,0
+PRTS.US,D,20101021,000000,8.7,8.7,8.14,8.42,42561,0
+PRTS.US,D,20101022,000000,8.57,8.85,8.51,8.53,30014,0
+PRTS.US,D,20101025,000000,8.53,8.62,8.39,8.49,57859,0
+PRTS.US,D,20101026,000000,8.45,8.48,8.36,8.39,21506,0
+PRTS.US,D,20101027,000000,8.31,8.37,8.05,8.19,57850,0
+PRTS.US,D,20101028,000000,8.29,8.29,8.03,8.04,73030,0
+PRTS.US,D,20101029,000000,8.05,8.15,7.95,7.99,35947,0
+PRTS.US,D,20101101,000000,8.04,8.28,7.99,8.02,31999,0
+PRTS.US,D,20101102,000000,8.15,8.39,7.97,8.39,32588,0
+PRTS.US,D,20101103,000000,8.37,8.63,8.3,8.58,25655,0
+PRTS.US,D,20101104,000000,8.84,8.93,8.79,8.9,108777,0
+PRTS.US,D,20101105,000000,8.92,8.97,8.7,8.88,17893,0
+PRTS.US,D,20101108,000000,8.84,8.84,8.22,8.25,75256,0
+PRTS.US,D,20101109,000000,8.24,8.75,8.14,8.63,71731,0
+PRTS.US,D,20101110,000000,8.68,8.68,8.5,8.61,44376,0
+PRTS.US,D,20101111,000000,8.54,8.64,8.49,8.59,101459,0
+PRTS.US,D,20101112,000000,8.5,8.54,8.25,8.42,59700,0
+PRTS.US,D,20101115,000000,8.5,8.54,8.38,8.41,98383,0
+PRTS.US,D,20101116,000000,8.3,8.3,7.93,7.99,85266,0
+PRTS.US,D,20101117,000000,8.02,8.14,7.69,7.73,58914,0
+PRTS.US,D,20101118,000000,7.83,8.33,7.83,8.1,39133,0
+PRTS.US,D,20101119,000000,8.1,8.19,8,8.17,29108,0
+PRTS.US,D,20101122,000000,8.13,8.29,8.13,8.29,23126,0
+PRTS.US,D,20101123,000000,8.21,8.22,7.91,7.96,90330,0
+PRTS.US,D,20101124,000000,8.02,8.16,7.91,8.1,33698,0
+PRTS.US,D,20101126,000000,8.04,8.12,7.99,7.99,6419,0
+PRTS.US,D,20101129,000000,7.92,8.15,7.92,8.07,37111,0
+PRTS.US,D,20101130,000000,8.04,8.09,7.81,7.99,109114,0
+PRTS.US,D,20101201,000000,8.15,8.23,8.09,8.21,38596,0
+PRTS.US,D,20101202,000000,8.18,8.33,8.17,8.25,70478,0
+PRTS.US,D,20101203,000000,8.24,8.4,8.24,8.32,45379,0
+PRTS.US,D,20101206,000000,8.28,8.36,8.23,8.28,54562,0
+PRTS.US,D,20101207,000000,8.35,8.43,8.2,8.4,35407,0
+PRTS.US,D,20101208,000000,8.43,8.83,8.36,8.81,68159,0
+PRTS.US,D,20101209,000000,8.86,9.03,8.84,9,212087,0
+PRTS.US,D,20101210,000000,8.98,9.07,8.84,8.92,56144,0
+PRTS.US,D,20101213,000000,8.93,9.15,8.8,9.07,137921,0
+PRTS.US,D,20101214,000000,9.13,9.13,8.75,8.79,87475,0
+PRTS.US,D,20101215,000000,8.81,8.97,8.75,8.83,73048,0
+PRTS.US,D,20101216,000000,8.83,8.85,8.58,8.65,63994,0
+PRTS.US,D,20101217,000000,8.68,8.68,8.34,8.47,112723,0
+PRTS.US,D,20101220,000000,8.53,8.84,8.38,8.69,31575,0
+PRTS.US,D,20101221,000000,8.75,8.91,8.71,8.78,160083,0
+PRTS.US,D,20101222,000000,8.75,8.79,8.7,8.78,106506,0
+PRTS.US,D,20101223,000000,8.82,8.85,8.74,8.76,9104,0
+PRTS.US,D,20101227,000000,8.8,8.8,8.44,8.46,86795,0
+PRTS.US,D,20101228,000000,8.51,8.74,8.51,8.7,306883,0
+PRTS.US,D,20101229,000000,8.7,8.7,8.31,8.36,39587,0
+PRTS.US,D,20101230,000000,8.37,8.62,8.25,8.5,116565,0
+PRTS.US,D,20101231,000000,8.56,8.6,8.4,8.4,20730,0
+PRTS.US,D,20110103,000000,8.53,8.64,8.53,8.59,17192,0
+PRTS.US,D,20110104,000000,8.63,8.65,8.5,8.63,43440,0
+PRTS.US,D,20110105,000000,8.65,9.15,8.64,9.05,139105,0
+PRTS.US,D,20110106,000000,9.08,9.28,8.97,9.01,53499,0
+PRTS.US,D,20110107,000000,9.04,9.11,8.96,9.02,29659,0
+PRTS.US,D,20110110,000000,8.99,9.1,8.93,9.02,53892,0
+PRTS.US,D,20110111,000000,9.05,9.19,9.05,9.13,19479,0
+PRTS.US,D,20110112,000000,9.19,9.19,8.94,9.12,18703,0
+PRTS.US,D,20110113,000000,9.11,9.18,9.07,9.12,50451,0
+PRTS.US,D,20110114,000000,9.15,9.2,9.1,9.19,49759,0
+PRTS.US,D,20110118,000000,9.2,9.85,9.12,9.85,180866,0
+PRTS.US,D,20110119,000000,9.86,9.97,9.61,9.68,209669,0
+PRTS.US,D,20110120,000000,9.66,9.88,9.53,9.75,143560,0
+PRTS.US,D,20110121,000000,9.59,9.68,9.25,9.27,43228,0
+PRTS.US,D,20110124,000000,9.28,9.31,9.06,9.28,66871,0
+PRTS.US,D,20110125,000000,9.22,9.31,9.01,9.21,48809,0
+PRTS.US,D,20110126,000000,9.25,9.6,9.19,9.47,49263,0
+PRTS.US,D,20110127,000000,9.5,9.5,9.12,9.22,50398,0
+PRTS.US,D,20110128,000000,9.21,9.21,8.56,8.68,101182,0
+PRTS.US,D,20110131,000000,8.76,8.76,8.16,8.3,128625,0
+PRTS.US,D,20110201,000000,8.33,9.13,8.3,9.06,90226,0
+PRTS.US,D,20110202,000000,9,9.07,8.78,8.8,33723,0
+PRTS.US,D,20110203,000000,8.75,8.99,8.5,8.86,49085,0
+PRTS.US,D,20110204,000000,8.86,8.88,8.48,8.53,61660,0
+PRTS.US,D,20110207,000000,8.53,8.86,8.5,8.83,52071,0
+PRTS.US,D,20110208,000000,8.79,8.89,8.66,8.86,20120,0
+PRTS.US,D,20110209,000000,8.8,8.85,8.61,8.7,15140,0
+PRTS.US,D,20110210,000000,8.64,8.73,8.48,8.6,13835,0
+PRTS.US,D,20110211,000000,8.58,8.67,8.56,8.66,17295,0
+PRTS.US,D,20110214,000000,8.63,8.72,8.52,8.56,10720,0
+PRTS.US,D,20110215,000000,8.52,8.53,8.34,8.39,27046,0
+PRTS.US,D,20110216,000000,8.42,8.48,8.37,8.46,17570,0
+PRTS.US,D,20110218,000000,8.48,8.62,8.37,8.52,16031,0
+PRTS.US,D,20110222,000000,8.37,8.4,8,8.06,50268,0
+PRTS.US,D,20110223,000000,8.16,8.17,7.81,7.99,28803,0
+PRTS.US,D,20110224,000000,8,8.1,7.8,7.9,73347,0
+PRTS.US,D,20110225,000000,7.93,8.42,7.9,8.35,93841,0
+PRTS.US,D,20110228,000000,8.3,8.46,8,8.12,53102,0
+PRTS.US,D,20110301,000000,8.1,8.1,7.37,7.7,378813,0
+PRTS.US,D,20110302,000000,7.7,7.8,7.59,7.71,113115,0
+PRTS.US,D,20110303,000000,7.77,7.79,7.57,7.65,117053,0
+PRTS.US,D,20110304,000000,7.61,7.66,7.45,7.6,226295,0
+PRTS.US,D,20110307,000000,7.62,7.62,7.31,7.46,38270,0
+PRTS.US,D,20110308,000000,7.48,7.52,7.31,7.4,32636,0
+PRTS.US,D,20110309,000000,7.39,7.4,7.31,7.36,21486,0
+PRTS.US,D,20110310,000000,7.23,7.24,6.97,7.09,208738,0
+PRTS.US,D,20110311,000000,7.01,7.1,6.93,6.96,141852,0
+PRTS.US,D,20110314,000000,6.85,6.94,6.76,6.82,184288,0
+PRTS.US,D,20110315,000000,6.59,6.83,6.35,6.76,73868,0
+PRTS.US,D,20110316,000000,6.75,6.83,6.65,6.75,71291,0
+PRTS.US,D,20110317,000000,6.89,7.07,6.77,7.07,111211,0
+PRTS.US,D,20110318,000000,7.16,7.6,7.05,7.47,81986,0
+PRTS.US,D,20110321,000000,7.57,7.81,7.5,7.81,30320,0
+PRTS.US,D,20110322,000000,7.83,7.83,7.59,7.73,37951,0
+PRTS.US,D,20110323,000000,7.68,7.8,7.61,7.75,34127,0
+PRTS.US,D,20110324,000000,7.78,7.89,7.75,7.83,32367,0
+PRTS.US,D,20110325,000000,7.86,8.07,7.86,8,45511,0
+PRTS.US,D,20110328,000000,8,8.3,7.96,8.3,45115,0
+PRTS.US,D,20110329,000000,8.18,8.29,8.07,8.25,33288,0
+PRTS.US,D,20110330,000000,8.26,8.43,8.09,8.42,43828,0
+PRTS.US,D,20110331,000000,8.5,8.75,8.35,8.7,80482,0
+PRTS.US,D,20110401,000000,8.65,8.74,8.4,8.48,40735,0
+PRTS.US,D,20110404,000000,8.54,8.58,8.45,8.55,24882,0
+PRTS.US,D,20110405,000000,8.55,8.55,8.21,8.39,71938,0
+PRTS.US,D,20110406,000000,8.5,8.5,8.19,8.29,43877,0
+PRTS.US,D,20110407,000000,8.3,8.31,8.2,8.27,25294,0
+PRTS.US,D,20110408,000000,8.33,8.33,8.07,8.11,24561,0
+PRTS.US,D,20110411,000000,8.12,8.12,7.94,7.99,32685,0
+PRTS.US,D,20110412,000000,7.97,7.98,7.78,7.78,60612,0
+PRTS.US,D,20110413,000000,7.81,8.11,7.62,7.66,45665,0
+PRTS.US,D,20110414,000000,7.63,7.65,7.55,7.6,24504,0
+PRTS.US,D,20110415,000000,7.65,7.68,7.58,7.67,22652,0
+PRTS.US,D,20110418,000000,7.55,7.67,7.47,7.52,40622,0
+PRTS.US,D,20110419,000000,7.57,7.57,7.4,7.45,43319,0
+PRTS.US,D,20110420,000000,7.61,7.74,7.53,7.6,51420,0
+PRTS.US,D,20110421,000000,7.54,7.67,7.41,7.46,24950,0
+PRTS.US,D,20110425,000000,7.45,7.83,7.42,7.78,70541,0
+PRTS.US,D,20110426,000000,7.82,7.94,7.58,7.74,47495,0
+PRTS.US,D,20110427,000000,7.7,7.71,7.5,7.6,63928,0
+PRTS.US,D,20110428,000000,7.6,7.82,7.6,7.8,21635,0
+PRTS.US,D,20110429,000000,7.84,7.84,7.73,7.76,32945,0
+PRTS.US,D,20110502,000000,7.85,8.25,7.8,8.15,130129,0
+PRTS.US,D,20110503,000000,7.9,8,7.4,7.41,157189,0
+PRTS.US,D,20110504,000000,7.41,7.45,6.62,6.62,94357,0
+PRTS.US,D,20110505,000000,6.64,7.3,6.6,6.97,198109,0
+PRTS.US,D,20110506,000000,7.14,7.39,7.01,7.07,58969,0
+PRTS.US,D,20110509,000000,7.09,7.16,6.92,7.15,37518,0
+PRTS.US,D,20110510,000000,7.14,7.26,7.05,7.2,34287,0
+PRTS.US,D,20110511,000000,7.14,7.16,6.85,6.87,48245,0
+PRTS.US,D,20110512,000000,6.84,7.04,6.84,7.01,27511,0
+PRTS.US,D,20110513,000000,7.05,7.15,7,7.14,229497,0
+PRTS.US,D,20110516,000000,7.1,7.14,7.03,7.08,115408,0
+PRTS.US,D,20110517,000000,7.05,7.28,7.02,7.09,108503,0
+PRTS.US,D,20110518,000000,7.09,7.38,7.07,7.28,94590,0
+PRTS.US,D,20110519,000000,7.34,7.44,7.26,7.32,67599,0
+PRTS.US,D,20110520,000000,7.27,7.3,7.08,7.25,63144,0
+PRTS.US,D,20110523,000000,7.1,7.17,6.93,6.99,104157,0
+PRTS.US,D,20110524,000000,7.08,7.08,6.86,6.9,95345,0
+PRTS.US,D,20110525,000000,6.86,7.1,6.86,7.08,361681,0
+PRTS.US,D,20110526,000000,7.07,7.13,7.03,7.13,115056,0
+PRTS.US,D,20110527,000000,7.16,7.24,7.16,7.18,33725,0
+PRTS.US,D,20110531,000000,7.31,7.55,7.31,7.49,105287,0
+PRTS.US,D,20110601,000000,7.54,7.62,7.44,7.5,141468,0
+PRTS.US,D,20110602,000000,7.5,7.61,7.33,7.43,98344,0
+PRTS.US,D,20110603,000000,7.26,7.3,7.11,7.14,45215,0
+PRTS.US,D,20110606,000000,7.11,7.19,7.02,7.05,436471,0
+PRTS.US,D,20110607,000000,7.13,7.25,7.09,7.13,19592,0
+PRTS.US,D,20110608,000000,7.15,7.25,7.11,7.12,46054,0
+PRTS.US,D,20110609,000000,7.15,7.18,7.03,7.04,13533,0
+PRTS.US,D,20110610,000000,7.01,7.1,6.89,6.92,76708,0
+PRTS.US,D,20110613,000000,6.99,7.31,6.97,7.05,68042,0
+PRTS.US,D,20110614,000000,7.15,7.29,7.13,7.29,54384,0
+PRTS.US,D,20110615,000000,7.18,7.26,7.03,7.07,28520,0
+PRTS.US,D,20110616,000000,7.12,7.34,7.07,7.28,112384,0
+PRTS.US,D,20110617,000000,7.32,7.34,7.13,7.16,73670,0
+PRTS.US,D,20110620,000000,7.14,7.26,7.14,7.19,41017,0
+PRTS.US,D,20110621,000000,7.28,7.46,7.28,7.3,86350,0
+PRTS.US,D,20110622,000000,7.28,7.28,7.08,7.08,25921,0
+PRTS.US,D,20110623,000000,6.97,7.2,6.93,7.16,48851,0
+PRTS.US,D,20110624,000000,7.18,7.42,7.18,7.4,468222,0
+PRTS.US,D,20110627,000000,7.37,7.75,7.35,7.63,72446,0
+PRTS.US,D,20110628,000000,7.64,7.69,7.49,7.69,40821,0
+PRTS.US,D,20110629,000000,7.71,7.71,7.45,7.45,26388,0
+PRTS.US,D,20110630,000000,7.51,7.71,7.48,7.66,25942,0
+PRTS.US,D,20110701,000000,7.69,7.69,7.51,7.65,50161,0
+PRTS.US,D,20110705,000000,7.61,7.67,7.55,7.58,47965,0
+PRTS.US,D,20110706,000000,7.46,7.71,7.28,7.6,95754,0
+PRTS.US,D,20110707,000000,7.67,7.77,7.57,7.7,160963,0
+PRTS.US,D,20110708,000000,7.59,7.87,7.59,7.82,34014,0
+PRTS.US,D,20110711,000000,7.72,7.79,7.69,7.76,31515,0
+PRTS.US,D,20110712,000000,7.74,8,7.74,7.83,46598,0
+PRTS.US,D,20110713,000000,7.88,7.99,7.76,7.85,28582,0
+PRTS.US,D,20110714,000000,7.77,7.9,7.63,7.77,32472,0
+PRTS.US,D,20110715,000000,7.79,7.88,7.72,7.78,47449,0
+PRTS.US,D,20110718,000000,7.75,7.76,7.33,7.43,39860,0
+PRTS.US,D,20110719,000000,7.52,7.62,7.52,7.57,58684,0
+PRTS.US,D,20110720,000000,7.55,7.64,7.5,7.62,27773,0
+PRTS.US,D,20110721,000000,7.62,7.68,7.6,7.64,29845,0
+PRTS.US,D,20110722,000000,7.63,7.63,7.43,7.44,44078,0
+PRTS.US,D,20110725,000000,7.35,7.44,7.21,7.3,66676,0
+PRTS.US,D,20110726,000000,7.33,7.33,7.16,7.19,141452,0
+PRTS.US,D,20110727,000000,7.13,7.26,7.06,7.14,53861,0
+PRTS.US,D,20110728,000000,7.15,7.5,7.15,7.5,39424,0
+PRTS.US,D,20110729,000000,7.41,7.5,7.28,7.49,31037,0
+PRTS.US,D,20110801,000000,7.49,7.5,7.3,7.42,62649,0
+PRTS.US,D,20110802,000000,7.36,7.5,7.33,7.42,177550,0
+PRTS.US,D,20110803,000000,7.4,7.46,7.11,7.22,293583,0
+PRTS.US,D,20110804,000000,7.1,7.18,6.95,6.96,99792,0
+PRTS.US,D,20110805,000000,7.02,7.49,6.6,7.06,216264,0
+PRTS.US,D,20110808,000000,7.05,7.22,6.9,6.95,202844,0
+PRTS.US,D,20110809,000000,6.94,7.04,6.58,7,134908,0
+PRTS.US,D,20110810,000000,5.78,6.82,5.78,6.03,289284,0
+PRTS.US,D,20110811,000000,6.07,6.25,6.01,6.08,210288,0
+PRTS.US,D,20110812,000000,6.12,6.2,5.89,6.07,80066,0
+PRTS.US,D,20110815,000000,5.91,6.54,5.91,6.44,44792,0
+PRTS.US,D,20110816,000000,6.4,6.52,6.24,6.44,95350,0
+PRTS.US,D,20110817,000000,6.47,6.79,6.23,6.32,115118,0
+PRTS.US,D,20110818,000000,6.14,6.19,5.91,6,66522,0
+PRTS.US,D,20110819,000000,5.97,6.1,5.67,5.75,59925,0
+PRTS.US,D,20110822,000000,5.93,5.95,5.56,5.79,87033,0
+PRTS.US,D,20110823,000000,5.83,6.11,5.69,6.07,78724,0
+PRTS.US,D,20110824,000000,6.04,6.37,6.04,6.15,48470,0
+PRTS.US,D,20110825,000000,6.2,6.28,5.95,5.97,39423,0
+PRTS.US,D,20110826,000000,5.93,6.56,5.9,6.06,23429,0
+PRTS.US,D,20110829,000000,6.13,6.57,6.13,6.4,39847,0
+PRTS.US,D,20110830,000000,6.34,6.54,6.21,6.33,42917,0
+PRTS.US,D,20110831,000000,6.37,6.62,6.17,6.32,82585,0
+PRTS.US,D,20110901,000000,6.45,6.45,5.85,5.91,39476,0
+PRTS.US,D,20110902,000000,5.9,5.94,5.69,5.71,38423,0
+PRTS.US,D,20110906,000000,5.55,5.75,5.5,5.62,44354,0
+PRTS.US,D,20110907,000000,5.72,6,5.7,5.9,44639,0
+PRTS.US,D,20110908,000000,5.87,6.1,5.75,5.81,49376,0
+PRTS.US,D,20110909,000000,5.74,5.82,5.51,5.51,48762,0
+PRTS.US,D,20110912,000000,5.29,5.46,5.26,5.29,41309,0
+PRTS.US,D,20110913,000000,5.32,5.37,5.05,5.18,78130,0
+PRTS.US,D,20110914,000000,5.24,5.24,4.82,4.94,92051,0
+PRTS.US,D,20110915,000000,4.94,4.94,4.61,4.84,91261,0
+PRTS.US,D,20110916,000000,4.78,4.9,4.72,4.78,109415,0
+PRTS.US,D,20110919,000000,4.67,4.82,4.65,4.73,43633,0
+PRTS.US,D,20110920,000000,4.84,4.84,4.52,4.53,50305,0
+PRTS.US,D,20110921,000000,4.54,4.7,4.44,4.47,80653,0
+PRTS.US,D,20110922,000000,4.32,4.43,4.23,4.31,74837,0
+PRTS.US,D,20110923,000000,4.17,4.32,4.17,4.32,69071,0
+PRTS.US,D,20110926,000000,4.32,4.37,4.24,4.35,42402,0
+PRTS.US,D,20110927,000000,4.35,4.76,4.35,4.72,65803,0
+PRTS.US,D,20110928,000000,4.71,4.9,4.55,4.73,98069,0
+PRTS.US,D,20110929,000000,4.88,5.03,4.76,5.03,81308,0
+PRTS.US,D,20110930,000000,4.93,5.31,4.93,5.07,116485,0
+PRTS.US,D,20111003,000000,4.93,5,4.49,4.67,125220,0
+PRTS.US,D,20111004,000000,4.62,5.22,4.53,5.15,57750,0
+PRTS.US,D,20111005,000000,5.28,5.33,4.96,5.16,56736,0
+PRTS.US,D,20111006,000000,5.16,5.36,5.15,5.34,33860,0
+PRTS.US,D,20111007,000000,5.28,5.44,5.17,5.28,36055,0
+PRTS.US,D,20111010,000000,5.28,5.4,5.14,5.4,71978,0
+PRTS.US,D,20111011,000000,5.33,5.42,5.28,5.42,70356,0
+PRTS.US,D,20111012,000000,5.37,5.73,5.37,5.7,64834,0
+PRTS.US,D,20111013,000000,5.53,5.67,5.41,5.58,44815,0
+PRTS.US,D,20111014,000000,5.67,5.87,5.54,5.78,49609,0
+PRTS.US,D,20111017,000000,5.71,5.8,5.35,5.38,59468,0
+PRTS.US,D,20111018,000000,5.38,5.58,5.23,5.56,58211,0
+PRTS.US,D,20111019,000000,5.52,6.4,5.42,5.85,152843,0
+PRTS.US,D,20111020,000000,6,6.15,5.83,5.83,115603,0
+PRTS.US,D,20111021,000000,5.93,5.93,5.8,5.86,55581,0
+PRTS.US,D,20111024,000000,5.9,6,5.8,6,73018,0
+PRTS.US,D,20111025,000000,5.95,6.07,5.85,5.95,93067,0
+PRTS.US,D,20111026,000000,6.05,6.05,5.62,5.83,54318,0
+PRTS.US,D,20111027,000000,5.87,6.04,5.87,6,117850,0
+PRTS.US,D,20111028,000000,5.8,6.09,5.62,5.97,39422,0
+PRTS.US,D,20111031,000000,5.85,5.85,5.58,5.6,47927,0
+PRTS.US,D,20111101,000000,5.43,5.55,5.06,5.12,109934,0
+PRTS.US,D,20111102,000000,5.16,5.4,5.15,5.37,62918,0
+PRTS.US,D,20111103,000000,5.41,5.44,5,5.28,80207,0
+PRTS.US,D,20111104,000000,5.21,5.21,5.05,5.15,25322,0
+PRTS.US,D,20111107,000000,5.13,5.13,4.9,5.04,48856,0
+PRTS.US,D,20111108,000000,5.1,5.17,4.98,5.1,68401,0
+PRTS.US,D,20111109,000000,4.38,4.85,3.66,3.96,486802,0
+PRTS.US,D,20111110,000000,4,4.05,3.53,3.69,233758,0
+PRTS.US,D,20111111,000000,3.69,4.05,3.63,4.05,122304,0
+PRTS.US,D,20111114,000000,4.01,4.01,3.74,3.88,80441,0
+PRTS.US,D,20111115,000000,3.82,4.05,3.82,4.05,61805,0
+PRTS.US,D,20111116,000000,4.01,4.02,3.65,3.87,60056,0
+PRTS.US,D,20111117,000000,3.87,4.01,3.86,3.94,66068,0
+PRTS.US,D,20111118,000000,3.95,4.05,3.89,4.04,70496,0
+PRTS.US,D,20111121,000000,3.96,4.21,3.82,4.11,102460,0
+PRTS.US,D,20111122,000000,4.13,4.2,3.94,4.07,66251,0
+PRTS.US,D,20111123,000000,4.05,4.22,3.88,3.88,75219,0
+PRTS.US,D,20111125,000000,3.87,3.93,3.81,3.81,38969,0
+PRTS.US,D,20111128,000000,4.03,4.1,3.9,4.01,74730,0
+PRTS.US,D,20111129,000000,4,4.04,3.89,3.95,52225,0
+PRTS.US,D,20111130,000000,4.07,4.11,3.94,4.11,115012,0
+PRTS.US,D,20111201,000000,4.06,4.23,3.98,4.19,98367,0
+PRTS.US,D,20111202,000000,4.24,4.74,4.24,4.54,184850,0
+PRTS.US,D,20111205,000000,4.63,4.81,4.55,4.74,97344,0
+PRTS.US,D,20111206,000000,4.73,4.76,4.65,4.71,99519,0
+PRTS.US,D,20111207,000000,4.67,4.7,4.6,4.64,60225,0
+PRTS.US,D,20111208,000000,4.57,4.66,4.42,4.44,70923,0
+PRTS.US,D,20111209,000000,4.46,4.99,4.35,4.95,65926,0
+PRTS.US,D,20111212,000000,4.87,4.95,4.76,4.88,62661,0
+PRTS.US,D,20111213,000000,4.93,4.95,4.8,4.87,61562,0
+PRTS.US,D,20111214,000000,4.81,4.86,4.61,4.82,60183,0
+PRTS.US,D,20111215,000000,4.89,5.01,4.85,5,113662,0
+PRTS.US,D,20111216,000000,5.05,5.09,4.84,4.89,140758,0
+PRTS.US,D,20111219,000000,5,5.04,4.61,4.65,47486,0
+PRTS.US,D,20111220,000000,4.76,4.93,4.76,4.92,73234,0
+PRTS.US,D,20111221,000000,4.88,4.9,4.62,4.71,70491,0
+PRTS.US,D,20111222,000000,4.74,4.88,4.74,4.8,44320,0
+PRTS.US,D,20111223,000000,4.65,4.82,4.65,4.8,35070,0
+PRTS.US,D,20111227,000000,4.76,4.76,4.67,4.71,13555,0
+PRTS.US,D,20111228,000000,4.7,4.7,4.45,4.46,25482,0
+PRTS.US,D,20111229,000000,4.44,4.55,4.36,4.39,40678,0
+PRTS.US,D,20111230,000000,4.37,4.5,4.25,4.37,76029,0
+PRTS.US,D,20120103,000000,4.59,4.63,4.48,4.62,49920,0
+PRTS.US,D,20120104,000000,4.49,4.58,4.48,4.5,47466,0
+PRTS.US,D,20120105,000000,4.36,4.57,4.35,4.52,69820,0
+PRTS.US,D,20120106,000000,4.5,4.77,4.5,4.77,157118,0
+PRTS.US,D,20120109,000000,4.79,4.82,4.67,4.69,55051,0
+PRTS.US,D,20120110,000000,4.72,4.78,4.62,4.76,42311,0
+PRTS.US,D,20120111,000000,4.76,4.81,4.7,4.71,24887,0
+PRTS.US,D,20120112,000000,4.71,4.78,4.7,4.75,31079,0
+PRTS.US,D,20120113,000000,4.68,4.73,4.55,4.69,30330,0
+PRTS.US,D,20120117,000000,4.66,4.76,4.66,4.73,36307,0
+PRTS.US,D,20120118,000000,4.71,4.89,4.64,4.88,143494,0
+PRTS.US,D,20120119,000000,4.8,5.03,4.8,4.99,70522,0
+PRTS.US,D,20120120,000000,4.99,5.09,4.96,5.03,49121,0
+PRTS.US,D,20120123,000000,5.04,5.16,4.98,5.08,25162,0
+PRTS.US,D,20120124,000000,5,5.18,5,5.17,17796,0
+PRTS.US,D,20120125,000000,5.14,5.4,5.13,5.27,45698,0
+PRTS.US,D,20120126,000000,5.3,5.3,5.02,5.13,81360,0
+PRTS.US,D,20120127,000000,5.1,5.19,4.99,5.01,25587,0
+PRTS.US,D,20120130,000000,4.99,5.11,4.95,5.05,26927,0
+PRTS.US,D,20120131,000000,5.1,5.1,4.95,4.98,47120,0
+PRTS.US,D,20120201,000000,4.86,5.11,4.86,5.11,96485,0
+PRTS.US,D,20120202,000000,5.04,5.09,4.97,5.07,38381,0
+PRTS.US,D,20120203,000000,5.17,5.17,5,5.05,67895,0
+PRTS.US,D,20120206,000000,5.03,5.03,4.94,4.98,28555,0
+PRTS.US,D,20120207,000000,4.93,4.96,4.82,4.83,44286,0
+PRTS.US,D,20120208,000000,4.85,4.94,4.8,4.86,82156,0
+PRTS.US,D,20120209,000000,4.87,4.88,4.68,4.68,61672,0
+PRTS.US,D,20120210,000000,4.6,4.67,4.32,4.37,91216,0
+PRTS.US,D,20120213,000000,4.45,4.6,4.43,4.51,74856,0
+PRTS.US,D,20120214,000000,4.49,4.5,4.39,4.4,31546,0
+PRTS.US,D,20120215,000000,4.51,4.51,4.35,4.4,70227,0
+PRTS.US,D,20120216,000000,4.36,4.44,4.28,4.4,58409,0
+PRTS.US,D,20120217,000000,4.4,4.44,4.36,4.37,195076,0
+PRTS.US,D,20120221,000000,4.38,4.8,4.35,4.76,82960,0
+PRTS.US,D,20120222,000000,4.81,4.87,4.71,4.82,109880,0
+PRTS.US,D,20120223,000000,4.64,4.94,4.62,4.93,30915,0
+PRTS.US,D,20120224,000000,4.8,5.07,4.8,4.92,26484,0
+PRTS.US,D,20120227,000000,4.94,4.95,4.8,4.81,21690,0
+PRTS.US,D,20120228,000000,4.81,4.98,4.81,4.85,50729,0
+PRTS.US,D,20120229,000000,4.96,4.96,4.83,4.85,65531,0
+PRTS.US,D,20120301,000000,4.89,5.01,4.89,4.95,63472,0
+PRTS.US,D,20120302,000000,4.17,4.36,3.95,4,384286,0
+PRTS.US,D,20120305,000000,4,4.07,3.87,3.91,90411,0
+PRTS.US,D,20120306,000000,3.85,3.88,3.62,3.67,128813,0
+PRTS.US,D,20120307,000000,3.7,3.74,3.5,3.73,974098,0
+PRTS.US,D,20120308,000000,3.78,3.88,3.61,3.72,189488,0
+PRTS.US,D,20120309,000000,3.71,3.77,3.6,3.63,158457,0
+PRTS.US,D,20120312,000000,3.61,3.63,3.58,3.6,18715,0
+PRTS.US,D,20120313,000000,3.64,3.7,3.58,3.69,44116,0
+PRTS.US,D,20120314,000000,3.68,3.68,3.6,3.64,42329,0
+PRTS.US,D,20120315,000000,3.66,3.7,3.62,3.66,26241,0
+PRTS.US,D,20120316,000000,3.65,3.66,3.59,3.59,99141,0
+PRTS.US,D,20120319,000000,3.59,3.61,3.54,3.6,63163,0
+PRTS.US,D,20120320,000000,3.57,3.77,3.54,3.65,329158,0
+PRTS.US,D,20120321,000000,3.65,3.67,3.61,3.63,29704,0
+PRTS.US,D,20120322,000000,3.6,3.63,3.51,3.52,45073,0
+PRTS.US,D,20120323,000000,3.54,3.57,3.49,3.57,355654,0
+PRTS.US,D,20120326,000000,3.58,3.8,3.55,3.71,83076,0
+PRTS.US,D,20120327,000000,3.71,3.73,3.66,3.68,42179,0
+PRTS.US,D,20120328,000000,3.7,3.7,3.66,3.67,27217,0
+PRTS.US,D,20120329,000000,3.63,3.7,3.6,3.67,30884,0
+PRTS.US,D,20120330,000000,3.69,3.73,3.61,3.61,35387,0
+PRTS.US,D,20120402,000000,3.58,3.6,3.5,3.52,40112,0
+PRTS.US,D,20120403,000000,3.5,3.55,3.4,3.43,82205,0
+PRTS.US,D,20120404,000000,3.39,3.39,3.21,3.22,94856,0
+PRTS.US,D,20120405,000000,3.42,3.42,3.07,3.07,33054,0
+PRTS.US,D,20120409,000000,3.01,3.06,2.86,3.03,59372,0
+PRTS.US,D,20120410,000000,3.03,3.05,2.84,2.89,56636,0
+PRTS.US,D,20120411,000000,2.87,3.09,2.82,3.04,77338,0
+PRTS.US,D,20120412,000000,3.03,3.17,3.03,3.08,29714,0
+PRTS.US,D,20120413,000000,3.06,3.06,2.89,2.89,48188,0
+PRTS.US,D,20120416,000000,2.92,3.11,2.88,2.98,39895,0
+PRTS.US,D,20120417,000000,3.01,3.01,2.92,2.96,57385,0
+PRTS.US,D,20120418,000000,2.94,2.99,2.92,2.97,51563,0
+PRTS.US,D,20120419,000000,2.99,3.03,2.99,3,19128,0
+PRTS.US,D,20120420,000000,3.06,3.12,2.97,3.06,57590,0
+PRTS.US,D,20120423,000000,2.99,3.02,2.94,3,51699,0
+PRTS.US,D,20120424,000000,2.99,3.05,2.98,3.01,27541,0
+PRTS.US,D,20120425,000000,2.96,3.04,2.92,3.02,64170,0
+PRTS.US,D,20120426,000000,3.01,3.21,3,3.17,156266,0
+PRTS.US,D,20120427,000000,3.2,3.37,3.2,3.37,76176,0
+PRTS.US,D,20120430,000000,3.38,3.7,3.38,3.62,127960,0
+PRTS.US,D,20120501,000000,3.62,3.67,3.58,3.62,81777,0
+PRTS.US,D,20120502,000000,3.56,3.69,3.5,3.68,55968,0
+PRTS.US,D,20120503,000000,3.69,3.69,3.6,3.63,98118,0
+PRTS.US,D,20120504,000000,3.6,3.81,3.55,3.71,378575,0
+PRTS.US,D,20120507,000000,3.69,3.86,3.28,3.82,130022,0
+PRTS.US,D,20120508,000000,3.78,3.83,3.71,3.79,219255,0
+PRTS.US,D,20120509,000000,3.73,3.8,3.4,3.77,131417,0
+PRTS.US,D,20120510,000000,3.75,3.79,3.7,3.79,64555,0
+PRTS.US,D,20120511,000000,3.75,3.79,3.7,3.71,39306,0
+PRTS.US,D,20120514,000000,3.7,3.82,3.7,3.76,59208,0
+PRTS.US,D,20120515,000000,3.75,3.78,3.74,3.76,46532,0
+PRTS.US,D,20120516,000000,3.82,3.82,3.73,3.75,108598,0
+PRTS.US,D,20120517,000000,3.75,3.79,3.68,3.75,75025,0
+PRTS.US,D,20120518,000000,3.75,3.79,3.74,3.78,54943,0
+PRTS.US,D,20120521,000000,3.8,3.89,3.73,3.86,32794,0
+PRTS.US,D,20120522,000000,3.85,4.09,3.78,3.83,61065,0
+PRTS.US,D,20120523,000000,3.79,4.13,3.77,4.12,75024,0
+PRTS.US,D,20120524,000000,4.11,4.12,3.98,4.05,86481,0
+PRTS.US,D,20120525,000000,4.06,4.1,4,4.03,94706,0
+PRTS.US,D,20120529,000000,3.94,4.04,3.94,4.03,22016,0
+PRTS.US,D,20120530,000000,3.98,4.07,3.91,4.01,25770,0
+PRTS.US,D,20120531,000000,4.03,4.11,3.98,4.09,159912,0
+PRTS.US,D,20120601,000000,4,4.06,3.96,4,30099,0
+PRTS.US,D,20120604,000000,4.01,4.18,4.01,4.16,92711,0
+PRTS.US,D,20120605,000000,4.1,4.32,4.1,4.14,47870,0
+PRTS.US,D,20120606,000000,4.2,4.21,4.15,4.17,25069,0
+PRTS.US,D,20120607,000000,4.22,4.35,4.19,4.34,53852,0
+PRTS.US,D,20120608,000000,4.31,4.47,4.28,4.38,40011,0
+PRTS.US,D,20120611,000000,4.41,4.41,4.24,4.25,37410,0
+PRTS.US,D,20120612,000000,4.29,4.31,4.18,4.29,59388,0
+PRTS.US,D,20120613,000000,4.27,4.29,4.23,4.25,26601,0
+PRTS.US,D,20120614,000000,4.24,4.42,4.24,4.42,21805,0
+PRTS.US,D,20120615,000000,4.41,4.43,4.34,4.34,56816,0
+PRTS.US,D,20120618,000000,4.31,4.41,4.26,4.37,30347,0
+PRTS.US,D,20120619,000000,4.4,4.46,4.32,4.44,42225,0
+PRTS.US,D,20120620,000000,4.45,4.46,4.26,4.28,24738,0
+PRTS.US,D,20120621,000000,4.26,4.32,4.2,4.25,24312,0
+PRTS.US,D,20120622,000000,4.26,4.37,4.23,4.25,87357,0
+PRTS.US,D,20120625,000000,4.2,4.3,4.2,4.26,21141,0
+PRTS.US,D,20120626,000000,4.25,4.33,4.24,4.29,23900,0
+PRTS.US,D,20120627,000000,4.27,4.29,4.19,4.21,44916,0
+PRTS.US,D,20120628,000000,4.16,4.29,4.05,4.12,23824,0
+PRTS.US,D,20120629,000000,4.2,4.2,4.05,4.18,57514,0
+PRTS.US,D,20120702,000000,4.16,4.2,4.1,4.2,50325,0
+PRTS.US,D,20120703,000000,4.2,4.45,4.16,4.38,43719,0
+PRTS.US,D,20120705,000000,4.35,4.44,4.28,4.33,24694,0
+PRTS.US,D,20120706,000000,4.26,4.35,4.26,4.27,12396,0
+PRTS.US,D,20120709,000000,4.25,4.45,4.24,4.43,81294,0
+PRTS.US,D,20120710,000000,4.45,4.5,4.17,4.19,74008,0
+PRTS.US,D,20120711,000000,4.21,4.32,4.2,4.28,27315,0
+PRTS.US,D,20120712,000000,4.26,4.4,4.18,4.39,26875,0
+PRTS.US,D,20120713,000000,4.39,4.67,4.38,4.58,28541,0
+PRTS.US,D,20120716,000000,4.55,4.55,4.43,4.43,6300,0
+PRTS.US,D,20120717,000000,4.45,4.485,4.35,4.37,14212,0
+PRTS.US,D,20120718,000000,4.38,4.38,4.25,4.27,18693,0
+PRTS.US,D,20120719,000000,4.28,4.34,4.24,4.25,11253,0
+PRTS.US,D,20120720,000000,4.2,4.22,4.12,4.12,39748,0
+PRTS.US,D,20120723,000000,4.05,4.11,4.03,4.08,14101,0
+PRTS.US,D,20120724,000000,4.11,4.11,4.045,4.05,13958,0
+PRTS.US,D,20120725,000000,3.99,4.06,3.96,4,27994,0
+PRTS.US,D,20120726,000000,4,4.05,3.96,4.04,8555,0
+PRTS.US,D,20120727,000000,4.05,4.19,3.31,4.19,35569,0
+PRTS.US,D,20120730,000000,4.19,4.24,4.19,4.23,7622,0
+PRTS.US,D,20120731,000000,4.21,4.29,4.21,4.25,13145,0
+PRTS.US,D,20120801,000000,4.25,4.39,4.25,4.33,37473,0
+PRTS.US,D,20120802,000000,4.27,4.32,4.25,4.3,18699,0
+PRTS.US,D,20120803,000000,4.34,4.49,4.29,4.45,37765,0
+PRTS.US,D,20120806,000000,4.44,4.56,4.43,4.44,21759,0
+PRTS.US,D,20120807,000000,4.49,4.49,4.2,4.31,31735,0
+PRTS.US,D,20120808,000000,3.8,3.92,3.71,3.92,45867,0
+PRTS.US,D,20120809,000000,3.93,3.95,3.85,3.95,18855,0
+PRTS.US,D,20120810,000000,3.96,3.97,3.92,3.95,5219,0
+PRTS.US,D,20120813,000000,3.87,3.93,3.87,3.89,8886,0
+PRTS.US,D,20120814,000000,3.92,3.93,3.68,3.75,15870,0
+PRTS.US,D,20120815,000000,3.73,3.76,3.69,3.73,13602,0
+PRTS.US,D,20120816,000000,3.72,3.78,3.69,3.76,40536,0
+PRTS.US,D,20120817,000000,3.74,3.79,3.6,3.79,45389,0
+PRTS.US,D,20120820,000000,3.77,3.77,3.59,3.71,14343,0
+PRTS.US,D,20120821,000000,3.72,3.78,3.67,3.68,30839,0
+PRTS.US,D,20120822,000000,3.73,3.92,3.58,3.59,16072,0
+PRTS.US,D,20120823,000000,3.5648,3.5648,3.5,3.52,5788,0
+PRTS.US,D,20120824,000000,3.5,3.51,3.41,3.49,12527,0
+PRTS.US,D,20120827,000000,3.5,3.5,3.34,3.37,7411,0
+PRTS.US,D,20120828,000000,3.37,3.4,3.35,3.38,10776,0
+PRTS.US,D,20120829,000000,3.38,3.38,3.29,3.32,9201,0
+PRTS.US,D,20120830,000000,3.28,3.28,3.15,3.15,24287,0
+PRTS.US,D,20120831,000000,3.19,3.19,2.93,2.95,40721,0
+PRTS.US,D,20120904,000000,2.99,3,2.85,2.93,22420,0
+PRTS.US,D,20120905,000000,2.89,3,2.89,2.98,31653,0
+PRTS.US,D,20120906,000000,2.98,3.22,2.85,3.22,30244,0
+PRTS.US,D,20120907,000000,3.16,3.175,3.1,3.17,24762,0
+PRTS.US,D,20120910,000000,3.19,3.25,3.1,3.16,68208,0
+PRTS.US,D,20120911,000000,3.15,3.24,3.1282,3.19,16777,0
+PRTS.US,D,20120912,000000,3.15,3.27,3.15,3.26,6643,0
+PRTS.US,D,20120913,000000,3.26,3.54,3.26,3.51,49260,0
+PRTS.US,D,20120914,000000,3.53,3.6,3.48,3.56,27739,0
+PRTS.US,D,20120917,000000,3.53,3.71,3.47,3.66,16800,0
+PRTS.US,D,20120918,000000,3.64,3.69,3.4801,3.53,17348,0
+PRTS.US,D,20120919,000000,3.55,3.61,3.45,3.45,17597,0
+PRTS.US,D,20120920,000000,3.51,3.51,3.42,3.43,8882,0
+PRTS.US,D,20120921,000000,3.53,3.65,3.47,3.65,46752,0
+PRTS.US,D,20120924,000000,3.65,3.68,3.54,3.66,10992,0
+PRTS.US,D,20120925,000000,3.68,3.75,3.52,3.55,36103,0
+PRTS.US,D,20120926,000000,3.57,3.57,3.4,3.4,37264,0
+PRTS.US,D,20120927,000000,3.41,3.53,3.41,3.49,22435,0
+PRTS.US,D,20120928,000000,3.47,3.5,3.42,3.46,22713,0
+PRTS.US,D,20121001,000000,3.47,3.61,3.31,3.48,17165,0
+PRTS.US,D,20121002,000000,3.49,3.49,3.2,3.24,19015,0
+PRTS.US,D,20121003,000000,3.23,3.31,3.02,3.02,18462,0
+PRTS.US,D,20121004,000000,3.03,3.12,3.02,3.07,25798,0
+PRTS.US,D,20121005,000000,3.08,3.13,3.01,3.02,5833,0
+PRTS.US,D,20121008,000000,3,3.04,2.97,2.97,7242,0
+PRTS.US,D,20121009,000000,2.97,3.05,2.89,2.89,20434,0
+PRTS.US,D,20121010,000000,2.85,2.98,2.85,2.92,5938,0
+PRTS.US,D,20121011,000000,2.93,3.01,2.93,3,7313,0
+PRTS.US,D,20121012,000000,2.99,3.09,2.89,2.93,11994,0
+PRTS.US,D,20121015,000000,2.95,3.1,2.86,3,13173,0
+PRTS.US,D,20121016,000000,3,3.1198,2.96,3.05,12080,0
+PRTS.US,D,20121017,000000,3.07,3.08,3.03,3.03,10099,0
+PRTS.US,D,20121018,000000,3.04,3.185,3.03,3.08,33062,0
+PRTS.US,D,20121019,000000,3.07,3.185,3.01,3.03,21954,0
+PRTS.US,D,20121022,000000,2.9701,3.27,2.9701,3.06,8751,0
+PRTS.US,D,20121023,000000,3.04,3.099,2.99,3.01,10169,0
+PRTS.US,D,20121024,000000,3.02,3.07,2.96,2.97,5795,0
+PRTS.US,D,20121025,000000,3,3.07,2.98,3,9440,0
+PRTS.US,D,20121026,000000,3.01,3.09,2.94,2.97,10868,0
+PRTS.US,D,20121031,000000,3.05,3.07,2.96,2.99,25669,0
+PRTS.US,D,20121101,000000,3,3.08,2.9,2.94,58589,0
+PRTS.US,D,20121102,000000,2.9,2.99,2.8,2.84,19917,0
+PRTS.US,D,20121105,000000,2.83,2.95,2.8,2.82,29668,0
+PRTS.US,D,20121106,000000,2.87,2.91,2.8,2.91,7602,0
+PRTS.US,D,20121107,000000,2.72,3.08,2.21,2.4,139363,0
+PRTS.US,D,20121108,000000,2.41,2.46,2.31,2.38,17397,0
+PRTS.US,D,20121109,000000,2.36,2.36,2.23,2.3,22747,0
+PRTS.US,D,20121112,000000,2.3,2.3,2.15,2.16,13620,0
+PRTS.US,D,20121113,000000,2.17,2.19,2.05,2.105,45877,0
+PRTS.US,D,20121114,000000,2.02,2.13,1.97,1.97,127489,0
+PRTS.US,D,20121115,000000,2.04,2.04,1.99,1.99,19817,0
+PRTS.US,D,20121116,000000,1.98,2.03,1.95,1.95,30600,0
+PRTS.US,D,20121119,000000,2,2.07,1.982,1.99,32973,0
+PRTS.US,D,20121120,000000,1.99,1.99,1.83,1.85,29625,0
+PRTS.US,D,20121121,000000,1.84,1.87,1.75,1.79,51009,0
+PRTS.US,D,20121123,000000,1.8,1.8,1.78,1.78,9404,0
+PRTS.US,D,20121126,000000,1.79,1.87,1.79,1.86,10711,0
+PRTS.US,D,20121127,000000,1.8106,1.86,1.8106,1.86,10968,0
+PRTS.US,D,20121128,000000,1.87,1.89,1.81,1.86,13970,0
+PRTS.US,D,20121129,000000,1.9,2.06,1.85,1.93,29937,0
+PRTS.US,D,20121130,000000,1.95,2.0252,1.93,1.94,25784,0
+PRTS.US,D,20121203,000000,1.96,2,1.94,1.95,18821,0
+PRTS.US,D,20121204,000000,1.97,2,1.94,1.99,19440,0
+PRTS.US,D,20121205,000000,2.02,2.02,1.95,1.98,83394,0
+PRTS.US,D,20121206,000000,2.01,2.01,1.97,1.98,2720,0
+PRTS.US,D,20121207,000000,1.98,1.99,1.97,1.98,17337,0
+PRTS.US,D,20121210,000000,1.98,1.99,1.9232,1.99,23098,0
+PRTS.US,D,20121211,000000,1.99,2,1.9,2,51283,0
+PRTS.US,D,20121212,000000,2,2,1.85,1.89,78529,0
+PRTS.US,D,20121213,000000,1.95,2,1.91,1.93,6924,0
+PRTS.US,D,20121214,000000,1.91,1.97,1.77,1.97,16166,0
+PRTS.US,D,20121217,000000,1.88,1.97,1.87,1.94,26957,0
+PRTS.US,D,20121218,000000,1.95,1.95,1.81,1.9,228811,0
+PRTS.US,D,20121219,000000,1.76,1.91,1.76,1.8,148062,0
+PRTS.US,D,20121220,000000,1.77,1.95,1.71,1.94,69360,0
+PRTS.US,D,20121221,000000,1.96,1.99,1.85,1.91,117328,0
+PRTS.US,D,20121224,000000,1.8,1.93,1.8,1.92,28314,0
+PRTS.US,D,20121226,000000,1.95,1.97,1.895,1.925,96260,0
+PRTS.US,D,20121227,000000,1.94,1.94,1.85,1.9,51558,0
+PRTS.US,D,20121228,000000,1.85,1.94,1.84,1.85,39103,0
+PRTS.US,D,20121231,000000,1.8,1.87,1.75,1.83,30006,0
+PRTS.US,D,20130102,000000,1.89,1.97,1.87,1.89,59118,0
+PRTS.US,D,20130103,000000,1.75,1.97,1.75,1.89,12314,0
+PRTS.US,D,20130104,000000,1.92,1.93,1.83,1.91,16087,0
+PRTS.US,D,20130107,000000,1.89,1.9891,1.78,1.92,62929,0
+PRTS.US,D,20130108,000000,1.89,1.92,1.89,1.9,28515,0
+PRTS.US,D,20130109,000000,1.9,1.92,1.85,1.92,17935,0
+PRTS.US,D,20130110,000000,1.85,1.92,1.8,1.87,6159,0
+PRTS.US,D,20130111,000000,1.88,1.9,1.77,1.82,11020,0
+PRTS.US,D,20130114,000000,1.89,1.89,1.76,1.8,20913,0
+PRTS.US,D,20130115,000000,1.79,1.87,1.71,1.76,22496,0
+PRTS.US,D,20130116,000000,1.756,1.756,1.71,1.73,11305,0
+PRTS.US,D,20130117,000000,1.75,1.92,1.7,1.91,167458,0
+PRTS.US,D,20130118,000000,1.99,2.1198,1.93,2.03,211394,0
+PRTS.US,D,20130122,000000,2.11,2.24,2.05,2.06,237866,0
+PRTS.US,D,20130123,000000,2.07,2.1,1.88,1.91,81114,0
+PRTS.US,D,20130124,000000,1.94,1.97,1.814,1.88,68626,0
+PRTS.US,D,20130125,000000,1.9,1.9,1.81,1.83,23395,0
+PRTS.US,D,20130128,000000,1.83,1.88,1.82,1.84,16805,0
+PRTS.US,D,20130129,000000,1.85,1.85,1.82,1.84,32929,0
+PRTS.US,D,20130130,000000,1.82,1.9,1.81,1.89,57472,0
+PRTS.US,D,20130131,000000,1.9,1.9,1.83,1.89,9435,0
+PRTS.US,D,20130201,000000,1.86,1.9,1.81,1.85,30937,0
+PRTS.US,D,20130204,000000,1.82,1.86,1.78,1.78,34700,0
+PRTS.US,D,20130205,000000,1.78,1.88,1.78,1.85,41371,0
+PRTS.US,D,20130206,000000,1.83,1.9,1.78,1.85,71270,0
+PRTS.US,D,20130207,000000,1.85,1.85,1.78,1.85,12378,0
+PRTS.US,D,20130208,000000,1.88,1.8999,1.75,1.79,68242,0
+PRTS.US,D,20130211,000000,1.82,1.87,1.78,1.83,21625,0
+PRTS.US,D,20130212,000000,1.79,1.82,1.75,1.78,39027,0
+PRTS.US,D,20130213,000000,1.8195,1.8195,1.77,1.77,4534,0
+PRTS.US,D,20130214,000000,1.8299,1.8299,1.76,1.76,17212,0
+PRTS.US,D,20130215,000000,1.79,1.82,1.78,1.78,29725,0
+PRTS.US,D,20130219,000000,1.77,1.7795,1.7,1.71,50261,0
+PRTS.US,D,20130220,000000,1.7,1.7,1.57,1.58,102169,0
+PRTS.US,D,20130221,000000,1.59,1.6015,1.53,1.56,16386,0
+PRTS.US,D,20130222,000000,1.59,1.59,1.3,1.51,63284,0
+PRTS.US,D,20130225,000000,1.51,1.54,1.41,1.44,61173,0
+PRTS.US,D,20130226,000000,1.44,1.52,1.44,1.46,16686,0
+PRTS.US,D,20130227,000000,1.45,1.5,1.4,1.41,28087,0
+PRTS.US,D,20130228,000000,1.43,1.46,1.3,1.31,66379,0
+PRTS.US,D,20130301,000000,1.21,1.49,1.21,1.4,70503,0
+PRTS.US,D,20130304,000000,1.39,1.39,1.3,1.31,45389,0
+PRTS.US,D,20130305,000000,1.33,1.37,1.31,1.36,16552,0
+PRTS.US,D,20130306,000000,1.36,1.39,1.36,1.37,14372,0
+PRTS.US,D,20130307,000000,1.36,1.45,1.34,1.35,64847,0
+PRTS.US,D,20130308,000000,1.35,1.439,1.34,1.37,24645,0
+PRTS.US,D,20130311,000000,1.36,1.36,1.31,1.33,42245,0
+PRTS.US,D,20130312,000000,1.33,1.38,1.33,1.34,12358,0
+PRTS.US,D,20130313,000000,1.35,1.36,1.29,1.3,37600,0
+PRTS.US,D,20130314,000000,1.28,1.2901,1.28,1.29,19830,0
+PRTS.US,D,20130315,000000,1.3,1.3,1.23,1.27,42850,0
+PRTS.US,D,20130318,000000,1.28,1.3,1.26,1.26,19373,0
+PRTS.US,D,20130319,000000,1.27,1.29,1.23,1.24,18475,0
+PRTS.US,D,20130320,000000,1.25,1.25,1.2157,1.24,22016,0
+PRTS.US,D,20130321,000000,1.24,1.24,1.21,1.21,37468,0
+PRTS.US,D,20130322,000000,1.21,1.24,1.1759,1.2,159262,0
+PRTS.US,D,20130325,000000,1.2,1.2,1.15,1.17,124950,0
+PRTS.US,D,20130326,000000,1.14,1.2,1.005,1.02,274866,0
+PRTS.US,D,20130327,000000,1.09,1.1,1.03,1.09,73372,0
+PRTS.US,D,20130328,000000,1.17,1.28,1.1201,1.2,419108,0
+PRTS.US,D,20130401,000000,1.28,1.28,1.22,1.22,158753,0
+PRTS.US,D,20130402,000000,1.231,1.235,1.16,1.17,98689,0
+PRTS.US,D,20130403,000000,1.15,1.17,1.1,1.1,41810,0
+PRTS.US,D,20130404,000000,1.11,1.18,1.1,1.13,66090,0
+PRTS.US,D,20130405,000000,1.09,1.18,1.03,1.08,80684,0
+PRTS.US,D,20130408,000000,1.1,1.11,1.07,1.1,41931,0
+PRTS.US,D,20130409,000000,1.12,1.17,1.06,1.07,71494,0
+PRTS.US,D,20130410,000000,1.159,1.159,1.09,1.14,131454,0
+PRTS.US,D,20130411,000000,1.15,1.2,1.14,1.15,117372,0
+PRTS.US,D,20130412,000000,1.19,1.19,1.14,1.14,36295,0
+PRTS.US,D,20130415,000000,1.15,1.17,1.1,1.1,53703,0
+PRTS.US,D,20130416,000000,1.12,1.15,1.1,1.12,46021,0
+PRTS.US,D,20130417,000000,1.15,1.15,1.05,1.09,81809,0
+PRTS.US,D,20130418,000000,1.14,1.16,1.09,1.12,25876,0
+PRTS.US,D,20130419,000000,1.1,1.18,1.1,1.18,48016,0
+PRTS.US,D,20130422,000000,1.18,1.24,1.18,1.22,143181,0
+PRTS.US,D,20130423,000000,1.23,1.26,1.2,1.26,92258,0
+PRTS.US,D,20130424,000000,1.28,1.28,1.26,1.28,12837,0
+PRTS.US,D,20130425,000000,1.29,1.29,1.24,1.26,79641,0
+PRTS.US,D,20130426,000000,1.26,1.27,1.25,1.25,26878,0
+PRTS.US,D,20130429,000000,1.23,1.28,1.23,1.28,43961,0
+PRTS.US,D,20130430,000000,1.29,1.34,1.24,1.25,127773,0
+PRTS.US,D,20130501,000000,1.25,1.31,1.2,1.22,84364,0
+PRTS.US,D,20130502,000000,1.24,1.3,1.2,1.23,52375,0
+PRTS.US,D,20130503,000000,1.262,1.28,1.23,1.26,48518,0
+PRTS.US,D,20130506,000000,1.27,1.36,1.27,1.36,53610,0
+PRTS.US,D,20130507,000000,1.4,1.88,1.38,1.46,958588,0
+PRTS.US,D,20130508,000000,1.62,1.64,1.26,1.35,929087,0
+PRTS.US,D,20130509,000000,1.35,1.38,1.235,1.26,436613,0
+PRTS.US,D,20130510,000000,1.23,1.25,1.16,1.2,95396,0
+PRTS.US,D,20130513,000000,1.2,1.25,1.2,1.24,115212,0
+PRTS.US,D,20130514,000000,1.21,1.3,1.21,1.26,584128,0
+PRTS.US,D,20130515,000000,1.28,1.28,1.16,1.24,553083,0
+PRTS.US,D,20130516,000000,1.23,1.2552,1.19,1.19,340913,0
+PRTS.US,D,20130517,000000,1.21,1.28,1.1,1.17,150371,0
+PRTS.US,D,20130520,000000,1.17,1.19,1.11,1.12,192157,0
+PRTS.US,D,20130521,000000,1.15,1.16,1.12,1.15,113769,0
+PRTS.US,D,20130522,000000,1.14,1.18,1.13,1.14,102520,0
+PRTS.US,D,20130523,000000,1.13,1.19,1.12,1.17,49781,0
+PRTS.US,D,20130524,000000,1.19,1.31,1.19,1.29,207393,0
+PRTS.US,D,20130528,000000,1.33,1.39,1.28,1.31,129967,0
+PRTS.US,D,20130529,000000,1.28,1.31,1.24,1.24,120455,0
+PRTS.US,D,20130530,000000,1.26,1.28,1.21,1.23,61145,0
+PRTS.US,D,20130531,000000,1.24,1.28,1.22,1.24,64100,0
+PRTS.US,D,20130603,000000,1.24,1.305,1.23,1.29,126042,0
+PRTS.US,D,20130604,000000,1.3,1.35,1.29,1.29,102865,0
+PRTS.US,D,20130605,000000,1.36,1.36,1.3,1.31,103835,0
+PRTS.US,D,20130606,000000,1.27,1.3,1.24,1.29,140638,0
+PRTS.US,D,20130607,000000,1.32,1.35,1.27,1.3,92396,0
+PRTS.US,D,20130610,000000,1.35,1.36,1.24,1.27,122808,0
+PRTS.US,D,20130611,000000,1.26,1.29,1.25,1.25,42349,0
+PRTS.US,D,20130612,000000,1.24,1.3,1.24,1.26,51254,0
+PRTS.US,D,20130613,000000,1.28,1.3399,1.23,1.25,91381,0
+PRTS.US,D,20130614,000000,1.28,1.31,1.24,1.25,57034,0
+PRTS.US,D,20130617,000000,1.27,1.33,1.235,1.24,758231,0
+PRTS.US,D,20130618,000000,1.25,1.2699,1.22,1.24,64497,0
+PRTS.US,D,20130619,000000,1.23,1.26,1.23,1.24,41134,0
+PRTS.US,D,20130620,000000,1.22,1.25,1.2,1.2,62394,0
+PRTS.US,D,20130621,000000,1.2,1.26,1.2,1.2,107129,0
+PRTS.US,D,20130624,000000,1.2,1.25,1.13,1.16,104892,0
+PRTS.US,D,20130625,000000,1.16,1.22,1.13,1.17,103499,0
+PRTS.US,D,20130626,000000,1.18,1.22,1.15,1.19,127091,0
+PRTS.US,D,20130627,000000,1.21,1.21,1.14,1.14,119313,0
+PRTS.US,D,20130628,000000,1.14,1.19,1.11,1.15,2440983,0
+PRTS.US,D,20130701,000000,1.14,1.15,1.105,1.13,101024,0
+PRTS.US,D,20130702,000000,1.11,1.12,1.05,1.12,321049,0
+PRTS.US,D,20130703,000000,1.1,1.17,1.1,1.11,14594,0
+PRTS.US,D,20130705,000000,1.14,1.19,1.07,1.12,48590,0
+PRTS.US,D,20130708,000000,1.1,1.15,1.1,1.13,52745,0
+PRTS.US,D,20130709,000000,1.14,1.18,1.09,1.12,355040,0
+PRTS.US,D,20130710,000000,1.1,1.16,1.02,1.04,592720,0
+PRTS.US,D,20130711,000000,1.05,1.08,1.04,1.05,135392,0
+PRTS.US,D,20130712,000000,1.04,1.06,1.03,1.03,91770,0
+PRTS.US,D,20130715,000000,1.03,1.06,1,1,265669,0
+PRTS.US,D,20130716,000000,1.01,1.06,0.9276,0.945,168965,0
+PRTS.US,D,20130717,000000,0.955,1.0199,0.955,0.9621,120766,0
+PRTS.US,D,20130718,000000,0.96,1.06,0.96,1.04,295009,0
+PRTS.US,D,20130719,000000,1.02,1.02,0.9685,0.9685,98671,0
+PRTS.US,D,20130722,000000,1.0099,1.0099,0.95,0.95,66132,0
+PRTS.US,D,20130723,000000,0.96,1,0.955,0.9663,70500,0
+PRTS.US,D,20130724,000000,0.98,0.999,0.95,0.96,100865,0
+PRTS.US,D,20130725,000000,0.98,0.98,0.9302,0.9648,84544,0
+PRTS.US,D,20130726,000000,0.9555,0.9799,0.9308,0.9497,73710,0
+PRTS.US,D,20130729,000000,0.965,1.09,0.965,1.04,292662,0
+PRTS.US,D,20130730,000000,1.09,1.29,1.07,1.24,1094686,0
+PRTS.US,D,20130731,000000,1.25,1.26,1.16,1.2,441065,0
+PRTS.US,D,20130801,000000,1.23,1.23,1.12,1.21,96622,0
+PRTS.US,D,20130802,000000,1.21,1.23,1.15,1.15,131765,0
+PRTS.US,D,20130805,000000,1.16,1.16,1.1,1.13,228639,0
+PRTS.US,D,20130806,000000,1.11,1.12,1.08,1.09,127453,0
+PRTS.US,D,20130807,000000,1.03,1.03,0.9401,0.99,180180,0
+PRTS.US,D,20130808,000000,0.99,1.05,0.97,0.9737,102289,0
+PRTS.US,D,20130809,000000,0.96,0.99,0.96,0.9701,43865,0
+PRTS.US,D,20130812,000000,0.9899,1.0444,0.9701,0.99,129280,0
+PRTS.US,D,20130813,000000,1.05,1.089,1.01,1.03,59672,0
+PRTS.US,D,20130814,000000,1.05,1.05,0.9315,0.99,264711,0
+PRTS.US,D,20130815,000000,1,1,0.9601,0.9717,21686,0
+PRTS.US,D,20130816,000000,0.994,1,0.9477,0.9495,37298,0
+PRTS.US,D,20130819,000000,1,1,0.9591,0.9679,49843,0
+PRTS.US,D,20130820,000000,0.9999,1,0.942,0.97,17995,0
+PRTS.US,D,20130821,000000,0.99,0.991,0.95,0.95,21772,0
+PRTS.US,D,20130822,000000,0.95,0.9783,0.93,0.97,89566,0
+PRTS.US,D,20130823,000000,1,1,0.93,0.9406,113725,0
+PRTS.US,D,20130826,000000,0.94,0.95,0.9399,0.9481,54850,0
+PRTS.US,D,20130827,000000,0.95,0.99,0.94,0.94,35431,0
+PRTS.US,D,20130828,000000,0.9501,0.99,0.9402,0.9457,43084,0
+PRTS.US,D,20130829,000000,0.96,1,0.96,0.9636,50939,0
+PRTS.US,D,20130830,000000,0.955,0.97,0.9404,0.95,9520,0
+PRTS.US,D,20130903,000000,0.99,0.99,0.94,0.95,43024,0
+PRTS.US,D,20130904,000000,0.95,0.98,0.94,0.94,57682,0
+PRTS.US,D,20130905,000000,0.95,0.99,0.94,0.95,11303,0
+PRTS.US,D,20130906,000000,0.95,0.96,0.91,0.9453,37013,0
+PRTS.US,D,20130909,000000,0.944,0.9726,0.94,0.9726,18637,0
+PRTS.US,D,20130910,000000,0.9726,1,0.9701,0.9866,199845,0
+PRTS.US,D,20130911,000000,0.99,1.0199,0.975,1,208259,0
+PRTS.US,D,20130912,000000,1.03,1.03,0.995,1.02,212888,0
+PRTS.US,D,20130913,000000,1.05,1.06,1.02,1.05,140065,0
+PRTS.US,D,20130916,000000,1.06,1.08,1.06,1.06,97345,0
+PRTS.US,D,20130917,000000,1.06,1.08,1.05,1.07,36162,0
+PRTS.US,D,20130918,000000,1.1,1.13,1.095,1.13,88282,0
+PRTS.US,D,20130919,000000,1.13,1.1962,1.1204,1.17,198454,0
+PRTS.US,D,20130920,000000,1.2,1.2,1.15,1.18,160454,0
+PRTS.US,D,20130923,000000,1.1799,1.19,1.155,1.16,828771,0
+PRTS.US,D,20130924,000000,1.16,1.17,1.13,1.13,91500,0
+PRTS.US,D,20130925,000000,1.18,1.27,1.17,1.26,524000,0
+PRTS.US,D,20130926,000000,1.26,1.38,1.2501,1.378,466335,0
+PRTS.US,D,20130927,000000,1.34,1.37,1.27,1.28,207700,0
+PRTS.US,D,20130930,000000,1.25,1.36,1.21,1.32,129500,0
+PRTS.US,D,20131001,000000,1.32,1.36,1.32,1.33,90300,0
+PRTS.US,D,20131002,000000,1.35,1.37,1.31,1.36,48100,0
+PRTS.US,D,20131003,000000,1.38,1.45,1.37,1.43,148900,0
+PRTS.US,D,20131004,000000,1.45,1.53,1.42,1.49,174067,0
+PRTS.US,D,20131007,000000,1.5,1.53,1.41,1.51,76500,0
+PRTS.US,D,20131008,000000,1.54,1.54,1.45,1.51,134700,0
+PRTS.US,D,20131009,000000,1.55,3.18,1.55,1.98,2384700,0
+PRTS.US,D,20131010,000000,2.1,2.15,1.64,1.67,703300,0
+PRTS.US,D,20131011,000000,1.74,1.94,1.6,1.89,414100,0
+PRTS.US,D,20131014,000000,1.9,1.9,1.76,1.76,89600,0
+PRTS.US,D,20131015,000000,1.72,1.81,1.61,1.66,97500,0
+PRTS.US,D,20131016,000000,1.68,1.9,1.6,1.81,223500,0
+PRTS.US,D,20131017,000000,1.79,1.9,1.71,1.85,95952,0
+PRTS.US,D,20131018,000000,1.85,1.86,1.73,1.82,61400,0
+PRTS.US,D,20131021,000000,1.85,1.95,1.82,1.91,151300,0
+PRTS.US,D,20131022,000000,1.93,2,1.88,1.92,142100,0
+PRTS.US,D,20131023,000000,1.94,1.95,1.83,1.87,52900,0
+PRTS.US,D,20131024,000000,1.8,1.99,1.78,1.93,119100,0
+PRTS.US,D,20131025,000000,1.89,2,1.83,1.95,56600,0
+PRTS.US,D,20131028,000000,1.95,1.98,1.91,1.98,32100,0
+PRTS.US,D,20131029,000000,1.99,2,1.85,1.91,277000,0
+PRTS.US,D,20131030,000000,1.88,1.9,1.81,1.85,70500,0
+PRTS.US,D,20131031,000000,1.89,1.89,1.73,1.78,55387,0
+PRTS.US,D,20131101,000000,1.75,1.95,1.75,1.9,231200,0
+PRTS.US,D,20131104,000000,1.94,1.95,1.79,1.91,157300,0
+PRTS.US,D,20131105,000000,2.16,2.25,2.04,2.16,740900,0
+PRTS.US,D,20131106,000000,2.23,2.69,2.2,2.65,762861,0
+PRTS.US,D,20131107,000000,2.64,2.64,2.28,2.44,493100,0
+PRTS.US,D,20131108,000000,2.46,2.48,2.36,2.43,136793,0
+PRTS.US,D,20131111,000000,2.43,2.66,2.43,2.66,254600,0
+PRTS.US,D,20131112,000000,2.66,2.66,2.52,2.65,185100,0
+PRTS.US,D,20131113,000000,2.56,2.95,2.56,2.91,409600,0
+PRTS.US,D,20131114,000000,2.9,2.95,2.63,2.91,381600,0
+PRTS.US,D,20131115,000000,2.92,3,2.761,2.94,239875,0
+PRTS.US,D,20131118,000000,2.94,2.95,2.72,2.77,216400,0
+PRTS.US,D,20131119,000000,2.74,2.86,2.5,2.57,315500,0
+PRTS.US,D,20131120,000000,2.73,2.73,2.51,2.59,118700,0
+PRTS.US,D,20131121,000000,2.57,2.6,2.35,2.54,174422,0
+PRTS.US,D,20131122,000000,2.59,2.59,2.41,2.5,157600,0
+PRTS.US,D,20131125,000000,2.53,2.53,2.4,2.47,172900,0
+PRTS.US,D,20131126,000000,2.46,2.55,2.45,2.51,110100,0
+PRTS.US,D,20131127,000000,2.45,2.58,2.44,2.51,132536,0
+PRTS.US,D,20131129,000000,2.55,2.66,2.44,2.66,51135,0
+PRTS.US,D,20131202,000000,2.51,2.6599,2.48,2.51,112659,0
+PRTS.US,D,20131203,000000,2.52,2.56,2.3,2.37,110100,0
+PRTS.US,D,20131204,000000,2.33,2.34,2.26,2.34,54100,0
+PRTS.US,D,20131205,000000,2.33,2.47,2.27,2.32,54700,0
+PRTS.US,D,20131206,000000,2.37,2.38,2.281,2.33,62278,0
+PRTS.US,D,20131209,000000,2.36,2.36,2.15,2.18,148900,0
+PRTS.US,D,20131210,000000,2.13,2.23,2.02,2.23,123400,0
+PRTS.US,D,20131211,000000,2.19,2.2499,2.06,2.06,128740,0
+PRTS.US,D,20131212,000000,2.02,2.23,2.02,2.16,64200,0
+PRTS.US,D,20131213,000000,2.21,2.27,2.21,2.26,26800,0
+PRTS.US,D,20131216,000000,2.24,2.27,2.12,2.16,30700,0
+PRTS.US,D,20131217,000000,2.14,2.28,2.14,2.22,32400,0
+PRTS.US,D,20131218,000000,2.27,2.27,2.16,2.16,32800,0
+PRTS.US,D,20131219,000000,2.12,2.2299,2.12,2.19,49863,0
+PRTS.US,D,20131220,000000,2.2,2.55,2.19,2.5,113500,0
+PRTS.US,D,20131223,000000,2.55,2.69,2.55,2.59,94000,0
+PRTS.US,D,20131224,000000,2.65,2.65,2.551,2.59,37383,0
+PRTS.US,D,20131226,000000,2.61,2.68,2.55,2.55,18900,0
+PRTS.US,D,20131227,000000,2.64,2.66,2.51,2.51,56254,0
+PRTS.US,D,20131230,000000,2.51,2.55,2.38,2.43,68600,0
+PRTS.US,D,20131231,000000,2.51,2.53,2.29,2.48,113000,0
+PRTS.US,D,20140102,000000,2.5,2.54,2.4,2.46,36106,0
+PRTS.US,D,20140103,000000,2.5,2.5,2.35,2.41,37654,0
+PRTS.US,D,20140106,000000,2.45,2.5,2.36,2.45,35063,0
+PRTS.US,D,20140107,000000,2.42,2.46,2.35,2.43,16000,0
+PRTS.US,D,20140108,000000,2.5,2.52,2.4,2.42,26200,0
+PRTS.US,D,20140109,000000,2.43,2.44,2.4,2.4,19738,0
+PRTS.US,D,20140110,000000,2.43,2.43,2.35,2.35,45980,0
+PRTS.US,D,20140113,000000,2.31,2.38,2.22,2.23,79400,0
+PRTS.US,D,20140114,000000,2.22,2.3,2.161,2.25,53307,0
+PRTS.US,D,20140115,000000,2.25,2.39,2.25,2.32,40900,0
+PRTS.US,D,20140116,000000,2.33,2.46,2.33,2.37,52100,0
+PRTS.US,D,20140117,000000,2.39,2.46,2.32,2.43,35000,0
+PRTS.US,D,20140121,000000,2.45,2.45,2.37,2.41,20265,0
+PRTS.US,D,20140122,000000,2.42,2.46,2.418,2.46,21879,0
+PRTS.US,D,20140123,000000,2.46,2.46,2.35,2.46,33100,0
+PRTS.US,D,20140124,000000,2.45,2.46,2.42,2.46,18300,0
+PRTS.US,D,20140127,000000,2.42,2.44,2.35,2.37,73700,0
+PRTS.US,D,20140128,000000,2.4,2.45,2.35,2.44,52000,0
+PRTS.US,D,20140129,000000,2.32,2.43,2.2824,2.43,19480,0
+PRTS.US,D,20140130,000000,2.38,2.47,2.38,2.46,13400,0
+PRTS.US,D,20140131,000000,2.38,2.5,2.38,2.5,28900,0
+PRTS.US,D,20140203,000000,2.52,2.52,2.42,2.52,35004,0
+PRTS.US,D,20140204,000000,2.45,2.6,2.35,2.37,61620,0
+PRTS.US,D,20140205,000000,2.3801,2.3809,2.3,2.33,32609,0
+PRTS.US,D,20140206,000000,2.34,2.4,2.1,2.28,270407,0
+PRTS.US,D,20140207,000000,2.3,2.3399,2.19,2.32,56624,0
+PRTS.US,D,20140210,000000,2.25,2.3,2.1851,2.24,75532,0
+PRTS.US,D,20140211,000000,2.25,2.2706,2.155,2.21,56259,0
+PRTS.US,D,20140212,000000,2.19,2.2,2.15,2.16,36157,0
+PRTS.US,D,20140213,000000,2.12,2.2399,2.12,2.13,17155,0
+PRTS.US,D,20140214,000000,2.12,2.1246,2.02,2.03,98176,0
+PRTS.US,D,20140218,000000,2,2.05,1.82,2.05,374974,0
+PRTS.US,D,20140219,000000,2.05,2.1,2.013,2.1,32262,0
+PRTS.US,D,20140220,000000,2.1,2.1,2,2.08,49378,0
+PRTS.US,D,20140221,000000,2.07,2.07,2,2.05,20447,0
+PRTS.US,D,20140224,000000,2.04,2.04,2.002,2.04,38043,0
+PRTS.US,D,20140225,000000,2.01,2.02,1.948,2,80370,0
+PRTS.US,D,20140226,000000,1.97,2.01,1.97,2.01,20771,0
+PRTS.US,D,20140227,000000,1.97,2,1.9601,1.99,14890,0
+PRTS.US,D,20140228,000000,1.9601,2.1,1.9601,2.06,94528,0
+PRTS.US,D,20140303,000000,2.05,2.094,2.05,2.05,35223,0
+PRTS.US,D,20140304,000000,2.1,2.36,2.069,2.24,156848,0
+PRTS.US,D,20140305,000000,2.65,2.65,2.23,2.31,195411,0
+PRTS.US,D,20140306,000000,2.31,2.47,2.15,2.47,66891,0
+PRTS.US,D,20140307,000000,2.65,2.84,2.5,2.77,377497,0
+PRTS.US,D,20140310,000000,2.77,2.93,2.67,2.9,309066,0
+PRTS.US,D,20140311,000000,2.9,2.9,2.75,2.8,92082,0
+PRTS.US,D,20140312,000000,2.75,3.1,2.68,3,410110,0
+PRTS.US,D,20140313,000000,3,3.05,2.821,2.9,169188,0
+PRTS.US,D,20140314,000000,2.96,3.05,2.93,2.99,190685,0
+PRTS.US,D,20140317,000000,3.05,3.34,3.0368,3.24,1325952,0
+PRTS.US,D,20140318,000000,3.2,3.3599,3.1712,3.27,316339,0
+PRTS.US,D,20140319,000000,3.33,3.33,3,3.03,248656,0
+PRTS.US,D,20140320,000000,2.99,3.03,2.78,2.91,313578,0
+PRTS.US,D,20140321,000000,2.95,2.99,2.85,2.96,167994,0
+PRTS.US,D,20140324,000000,2.9,2.93,2.75,2.84,226234,0
+PRTS.US,D,20140325,000000,2.9,2.95,2.64,2.92,168026,0
+PRTS.US,D,20140326,000000,2.9,2.9,2.81,2.84,91600,0
+PRTS.US,D,20140327,000000,2.81,2.91,2.68,2.86,72362,0
+PRTS.US,D,20140328,000000,2.88,3.05,2.86,2.96,141681,0
+PRTS.US,D,20140331,000000,3.02,3.19,2.98,3.06,199753,0
+PRTS.US,D,20140401,000000,3.1,3.15,2.92,3.09,95962,0
+PRTS.US,D,20140402,000000,3.13,3.13,2.97,3.04,152456,0
+PRTS.US,D,20140403,000000,3,3.05,2.892,2.93,118480,0
+PRTS.US,D,20140404,000000,3.0724,3.0724,2.84,2.87,80308,0
+PRTS.US,D,20140407,000000,2.68,2.87,2.5217,2.83,110363,0
+PRTS.US,D,20140408,000000,2.83,2.86,2.72,2.848,45378,0
+PRTS.US,D,20140409,000000,2.87,2.93,2.74,2.79,81141,0
+PRTS.US,D,20140410,000000,2.87,3.04,2.85,2.9,230341,0
+PRTS.US,D,20140411,000000,2.77,2.9399,2.75,2.84,67066,0
+PRTS.US,D,20140414,000000,2.77,2.837,2.75,2.81,89167,0
+PRTS.US,D,20140415,000000,2.84,2.84,2.75,2.79,61263,0
+PRTS.US,D,20140416,000000,2.79,3.02,2.79,3.02,79760,0
+PRTS.US,D,20140417,000000,3.019,3.037,2.8598,2.94,48764,0
+PRTS.US,D,20140421,000000,2.89,3.06,2.89,3.01,48562,0
+PRTS.US,D,20140422,000000,3.08,3.13,3.02,3.11,87775,0
+PRTS.US,D,20140423,000000,3.13,3.2,3.06,3.2,85228,0
+PRTS.US,D,20140424,000000,3.21,3.25,3.13,3.17,41090,0
+PRTS.US,D,20140425,000000,3.17,3.25,3.08,3.14,67933,0
+PRTS.US,D,20140428,000000,3.12,3.2191,3.07,3.12,92619,0
+PRTS.US,D,20140429,000000,3.12,3.1999,3.08,3.16,37343,0
+PRTS.US,D,20140430,000000,3.23,3.25,3.08,3.12,118142,0
+PRTS.US,D,20140501,000000,3.17,3.2,3.08,3.15,36952,0
+PRTS.US,D,20140502,000000,3.1,3.135,2.957,2.99,102053,0
+PRTS.US,D,20140505,000000,3,3.05,2.91,2.94,51510,0
+PRTS.US,D,20140506,000000,3,3.02,2.95,2.97,53931,0
+PRTS.US,D,20140507,000000,3.1,3.1,2.94,2.99,66791,0
+PRTS.US,D,20140508,000000,2.96,3.15,2.94,3.03,246890,0
+PRTS.US,D,20140509,000000,3.09,3.52,3.05,3.3,428127,0
+PRTS.US,D,20140512,000000,3.47,3.47,3.37,3.4,63344,0
+PRTS.US,D,20140513,000000,3.41,3.44,3.28,3.32,67297,0
+PRTS.US,D,20140514,000000,3.36,3.36,3.26,3.33,37764,0
+PRTS.US,D,20140515,000000,3.33,3.3595,3.2104,3.24,32565,0
+PRTS.US,D,20140516,000000,3.2,3.29,3.15,3.2,72438,0
+PRTS.US,D,20140519,000000,3.15,3.37,3.15,3.36,50198,0
+PRTS.US,D,20140520,000000,3.35,3.35,3.22,3.25,27003,0
+PRTS.US,D,20140521,000000,3.2085,3.35,3.2085,3.34,32002,0
+PRTS.US,D,20140522,000000,3.35,3.36,3.22,3.26,55593,0
+PRTS.US,D,20140523,000000,3.2101,3.489,3.2101,3.43,56244,0
+PRTS.US,D,20140527,000000,3.5495,3.9,3.4706,3.63,403169,0
+PRTS.US,D,20140528,000000,3.81,3.81,3.48,3.57,158634,0
+PRTS.US,D,20140529,000000,3.6,3.7099,3.46,3.6,55859,0
+PRTS.US,D,20140530,000000,3.63,3.69,3.4803,3.61,124397,0
+PRTS.US,D,20140602,000000,3.67,3.749,3.59,3.67,223025,0
+PRTS.US,D,20140603,000000,3.67,3.67,3.51,3.58,133922,0
+PRTS.US,D,20140604,000000,3.65,3.6899,3.4735,3.56,89057,0
+PRTS.US,D,20140605,000000,3.57,3.57,3.5,3.54,45653,0
+PRTS.US,D,20140606,000000,3.57,3.57,3.46,3.52,71745,0
+PRTS.US,D,20140609,000000,3.5,3.55,3.43,3.48,87131,0
+PRTS.US,D,20140610,000000,3.44,3.52,3.43,3.47,43900,0
+PRTS.US,D,20140611,000000,3.48,3.53,3.45,3.5,66046,0
+PRTS.US,D,20140612,000000,3.47,3.5,3.41,3.44,37364,0
+PRTS.US,D,20140613,000000,3.42,3.48,3.4,3.47,576801,0
+PRTS.US,D,20140616,000000,3.5,3.63,3.4,3.51,171002,0
+PRTS.US,D,20140617,000000,3.54,3.55,3.47,3.53,46343,0
+PRTS.US,D,20140618,000000,3.56,3.6,3.49,3.55,554982,0
+PRTS.US,D,20140619,000000,3.55,3.81,3.539,3.7,412452,0
+PRTS.US,D,20140620,000000,3.73,4,3.71,3.81,402175,0
+PRTS.US,D,20140623,000000,3.85,3.8799,3.6,3.63,128146,0
+PRTS.US,D,20140624,000000,3.67,3.76,3.63,3.65,155591,0
+PRTS.US,D,20140625,000000,3.63,3.65,3.44,3.61,61707,0
+PRTS.US,D,20140626,000000,3.61,3.62,3.47,3.58,61612,0
+PRTS.US,D,20140627,000000,3.61,3.68,3.5,3.67,62035,0
+PRTS.US,D,20140630,000000,3.69,3.69,3.5,3.61,129649,0
+PRTS.US,D,20140701,000000,3.6,3.6,3.44,3.58,85299,0
+PRTS.US,D,20140702,000000,3.6,3.65,3.52,3.63,46500,0
+PRTS.US,D,20140703,000000,3.69,4,3.68,4,237009,0
+PRTS.US,D,20140707,000000,4,4.09,3.7301,3.81,599826,0
+PRTS.US,D,20140708,000000,3.84,3.84,3.63,3.63,104210,0
+PRTS.US,D,20140709,000000,3.69,3.69,3.51,3.61,54341,0
+PRTS.US,D,20140710,000000,3.54,3.58,3.373,3.56,86910,0
+PRTS.US,D,20140711,000000,3.58,3.58,3.39,3.39,43881,0
+PRTS.US,D,20140714,000000,3.36,3.49,3.2501,3.48,79686,0
+PRTS.US,D,20140715,000000,3.52,3.52,3.38,3.4,50431,0
+PRTS.US,D,20140716,000000,3.45,3.47,3.4,3.42,15687,0
+PRTS.US,D,20140717,000000,3.44,3.44,3.3,3.32,24838,0
+PRTS.US,D,20140718,000000,3.29,3.36,3.22,3.24,38391,0
+PRTS.US,D,20140721,000000,3.18,3.2,3.05,3.08,94491,0
+PRTS.US,D,20140722,000000,3.22,3.22,3.07,3.13,30071,0
+PRTS.US,D,20140723,000000,3.13,3.18,3.07,3.12,50223,0
+PRTS.US,D,20140724,000000,3.103,3.14,3.1001,3.14,11882,0
+PRTS.US,D,20140725,000000,3.14,3.21,3.139,3.15,20511,0
+PRTS.US,D,20140728,000000,3.2,3.28,3.18,3.25,54814,0
+PRTS.US,D,20140729,000000,3.23,3.36,3.23,3.29,40762,0
+PRTS.US,D,20140730,000000,3.32,3.37,3.29,3.34,44077,0
+PRTS.US,D,20140731,000000,3.32,3.36,3.2435,3.28,23811,0
+PRTS.US,D,20140801,000000,3.31,3.31,3.16,3.169,31415,0
+PRTS.US,D,20140804,000000,3.15,3.15,2.96,3.05,60439,0
+PRTS.US,D,20140805,000000,3.05,3.08,2.96,3.02,76479,0
+PRTS.US,D,20140806,000000,2.9,2.9599,2.55,2.81,258145,0
+PRTS.US,D,20140807,000000,2.79,2.88,2.75,2.81,125042,0
+PRTS.US,D,20140808,000000,2.81,2.88,2.775,2.87,91631,0
+PRTS.US,D,20140811,000000,2.93,3,2.9,2.95,70292,0
+PRTS.US,D,20140812,000000,2.94,2.98,2.9,2.98,151685,0
+PRTS.US,D,20140813,000000,2.96,3.03,2.96,2.99,31114,0
+PRTS.US,D,20140814,000000,2.94,2.983,2.9,2.96,84470,0
+PRTS.US,D,20140815,000000,2.94,2.95,2.86,2.95,64559,0
+PRTS.US,D,20140818,000000,2.95,3.0501,2.883,3.02,64245,0
+PRTS.US,D,20140819,000000,3.02,3.03,2.94,2.97,39281,0
+PRTS.US,D,20140820,000000,2.99,3.02,2.92,2.98,51469,0
+PRTS.US,D,20140821,000000,2.93,2.97,2.93,2.97,45303,0
+PRTS.US,D,20140822,000000,2.96,2.97,2.94,2.96,23033,0
+PRTS.US,D,20140825,000000,2.97,3,2.923,2.96,52499,0
+PRTS.US,D,20140826,000000,2.93,2.99,2.8845,2.92,39732,0
+PRTS.US,D,20140827,000000,2.91,2.93,2.882,2.93,26547,0
+PRTS.US,D,20140828,000000,2.97,3.24,2.88,3.2,120181,0
+PRTS.US,D,20140829,000000,3.2,3.23,3.02,3.05,81307,0
+PRTS.US,D,20140902,000000,3.07,3.101,2.9,3.03,26802,0
+PRTS.US,D,20140903,000000,3.01,3.04,2.97,2.99,24843,0
+PRTS.US,D,20140904,000000,2.97,3.08,2.97,3.01,12049,0
+PRTS.US,D,20140905,000000,3.03,3.1,2.9999,3.06,52796,0
+PRTS.US,D,20140908,000000,3.07,3.21,3.06,3.17,49509,0
+PRTS.US,D,20140909,000000,3.2,3.2078,3.05,3.13,69471,0
+PRTS.US,D,20140910,000000,3.14,3.145,3,3,48531,0
+PRTS.US,D,20140911,000000,3,3.05,2.92,2.93,84445,0
+PRTS.US,D,20140912,000000,2.92,3.077,2.89,2.94,85044,0
+PRTS.US,D,20140915,000000,2.97,3.03,2.94,2.97,57729,0
+PRTS.US,D,20140916,000000,2.99,3.02,2.95,3,26969,0
+PRTS.US,D,20140917,000000,3,3.08,2.96,2.98,82736,0
+PRTS.US,D,20140918,000000,2.69,2.88,2.66,2.76,210626,0
+PRTS.US,D,20140919,000000,2.76,2.87,2.71,2.76,48028,0
+PRTS.US,D,20140922,000000,2.75,2.79,2.7,2.77,41510,0
+PRTS.US,D,20140923,000000,2.75,2.8,2.72,2.8,36682,0
+PRTS.US,D,20140924,000000,2.8,2.84,2.65,2.67,23607,0
+PRTS.US,D,20140925,000000,2.65,2.76,2.57,2.6,90641,0
+PRTS.US,D,20140926,000000,2.59,2.68,2.59,2.65,27281,0
+PRTS.US,D,20140929,000000,2.61,2.804,2.561,2.79,148769,0
+PRTS.US,D,20140930,000000,2.79,2.84,2.75,2.82,24632,0
+PRTS.US,D,20141001,000000,2.76,2.81,2.63,2.65,147866,0
+PRTS.US,D,20141002,000000,2.6,2.65,2.58,2.62,37017,0
+PRTS.US,D,20141003,000000,2.61,2.63,2.5,2.56,55027,0
+PRTS.US,D,20141006,000000,2.59,2.59,2.27,2.28,82927,0
+PRTS.US,D,20141007,000000,2.21,2.32,2.13,2.27,198366,0
+PRTS.US,D,20141008,000000,2.29,2.29,2.19,2.22,20183,0
+PRTS.US,D,20141009,000000,2.45,2.7132,2.35,2.57,130039,0
+PRTS.US,D,20141010,000000,2.6,2.69,2.48,2.63,39003,0
+PRTS.US,D,20141013,000000,2.63,2.65,2.56,2.65,42330,0
+PRTS.US,D,20141014,000000,2.63,2.73,2.45,2.66,103442,0
+PRTS.US,D,20141015,000000,2.6005,2.79,2.591,2.79,27242,0
+PRTS.US,D,20141016,000000,2.79,2.89,2.76,2.85,18998,0
+PRTS.US,D,20141017,000000,2.83,2.87,2.8,2.83,19191,0
+PRTS.US,D,20141020,000000,2.75,2.87,2.75,2.87,40075,0
+PRTS.US,D,20141021,000000,2.95,2.95,2.81,2.86,103154,0
+PRTS.US,D,20141022,000000,2.95,2.95,2.833,2.92,50078,0
+PRTS.US,D,20141023,000000,2.95,3.19,2.91,3.15,134181,0
+PRTS.US,D,20141024,000000,3.18,3.18,3.08,3.11,18795,0
+PRTS.US,D,20141027,000000,3.1,3.13,3.05,3.12,31859,0
+PRTS.US,D,20141028,000000,3.0601,3.19,3.0601,3.16,25497,0
+PRTS.US,D,20141029,000000,3.08,3.19,3.05,3.08,11654,0
+PRTS.US,D,20141030,000000,3.12,3.12,3.02,3.03,10351,0
+PRTS.US,D,20141031,000000,3.03,3.04,2.7,2.7,43180,0
+PRTS.US,D,20141103,000000,2.7,2.87,2.68,2.84,100708,0
+PRTS.US,D,20141104,000000,2.84,2.84,2.72,2.77,107923,0
+PRTS.US,D,20141105,000000,2.75,2.78,2.65,2.7,59650,0
+PRTS.US,D,20141106,000000,2.7,2.86,2.6,2.8,56950,0
+PRTS.US,D,20141107,000000,2.78,2.8,2.64,2.78,33352,0
+PRTS.US,D,20141110,000000,2.69,2.79,2.69,2.75,34345,0
+PRTS.US,D,20141111,000000,2.77,2.88,2.77,2.83,27136,0
+PRTS.US,D,20141112,000000,2.85,2.85,2.75,2.79,31709,0
+PRTS.US,D,20141113,000000,2.78,2.85,2.73,2.75,19881,0
+PRTS.US,D,20141114,000000,2.65,2.87,2.65,2.81,44686,0
+PRTS.US,D,20141117,000000,2.79,2.96,2.77,2.8,61402,0
+PRTS.US,D,20141118,000000,2.8,2.96,2.8,2.8,46546,0
+PRTS.US,D,20141119,000000,2.77,2.82,2.69,2.71,41886,0
+PRTS.US,D,20141120,000000,2.7555,2.84,2.7281,2.8,14027,0
+PRTS.US,D,20141121,000000,2.84,2.84,2.75,2.83,26958,0
+PRTS.US,D,20141124,000000,2.83,2.83,2.71,2.79,45549,0
+PRTS.US,D,20141125,000000,2.82,2.82,2.73,2.76,19495,0
+PRTS.US,D,20141126,000000,2.75,2.7799,2.69,2.72,31469,0
+PRTS.US,D,20141128,000000,2.72,2.72,2.52,2.52,32473,0
+PRTS.US,D,20141201,000000,2.62,2.66,2.52,2.64,76943,0
+PRTS.US,D,20141202,000000,2.77,2.78,2.66,2.78,16955,0
+PRTS.US,D,20141203,000000,2.74,2.79,2.73,2.78,37436,0
+PRTS.US,D,20141204,000000,2.64,2.79,2.6072,2.78,26476,0
+PRTS.US,D,20141205,000000,2.75,2.76,2.63,2.69,8222,0
+PRTS.US,D,20141208,000000,2.62,2.65,2.534,2.595,41108,0
+PRTS.US,D,20141209,000000,2.6,2.7,2.59,2.63,17173,0
+PRTS.US,D,20141210,000000,2.62,2.69,2.5999,2.64,29062,0
+PRTS.US,D,20141211,000000,2.69,2.69,2.6,2.63,62666,0
+PRTS.US,D,20141212,000000,2.59,2.621,2.52,2.55,48382,0
+PRTS.US,D,20141215,000000,2.53,2.5399,2.42,2.49,78540,0
+PRTS.US,D,20141216,000000,2.51,2.51,2.48,2.49,26785,0
+PRTS.US,D,20141217,000000,2.45,2.48,2.42,2.45,181698,0
+PRTS.US,D,20141218,000000,2.5,2.53,2.38,2.41,34006,0
+PRTS.US,D,20141219,000000,2.47,2.48,2.34,2.38,37576,0
+PRTS.US,D,20141222,000000,2.39,2.48,2.37,2.43,38344,0
+PRTS.US,D,20141223,000000,2.41,2.46,2.38,2.41,14239,0
+PRTS.US,D,20141224,000000,2.37,2.38,2.3199,2.33,20655,0
+PRTS.US,D,20141226,000000,2.4399,2.4399,2.31,2.32,38887,0
+PRTS.US,D,20141229,000000,2.28,2.3,2.16,2.2,65747,0
+PRTS.US,D,20141230,000000,2.2299,2.3601,2.22,2.27,100369,0
+PRTS.US,D,20141231,000000,2.25,2.38,2.16,2.34,44672,0
+PRTS.US,D,20150102,000000,2.38,2.4599,2.2,2.22,13314,0
+PRTS.US,D,20150105,000000,2.21,2.22,2.15,2.18,14605,0
+PRTS.US,D,20150106,000000,2.29,2.29,2.13,2.16,42450,0
+PRTS.US,D,20150107,000000,2.22,2.38,2.22,2.3039,81037,0
+PRTS.US,D,20150108,000000,2.17,2.26,2.1,2.21,37441,0
+PRTS.US,D,20150109,000000,2.24,2.25,2.2,2.21,11896,0
+PRTS.US,D,20150112,000000,2.19,2.45,2.19,2.37,23324,0
+PRTS.US,D,20150113,000000,2.41,2.41,2.2,2.23,24719,0
+PRTS.US,D,20150114,000000,2.21,2.29,2.2,2.29,1751,0
+PRTS.US,D,20150115,000000,2.2,2.295,2.165,2.2,16876,0
+PRTS.US,D,20150116,000000,2.1797,2.23,2.1797,2.23,2361,0
+PRTS.US,D,20150120,000000,2.23,2.28,2.2,2.23,14156,0
+PRTS.US,D,20150121,000000,2.23,2.26,2.21,2.21,2400,0
+PRTS.US,D,20150122,000000,2.2305,2.24,2.21,2.21,6800,0
+PRTS.US,D,20150123,000000,2.2,2.22,2.2,2.22,4178,0
+PRTS.US,D,20150126,000000,2.18,2.225,2.18,2.2,31003,0
+PRTS.US,D,20150127,000000,2.07,2.22,2.07,2.2,39964,0
+PRTS.US,D,20150128,000000,2.2,2.24,2.2,2.24,31992,0
+PRTS.US,D,20150129,000000,2.22,2.31,2.2199,2.29,34970,0
+PRTS.US,D,20150130,000000,2.3899,2.3899,2.19,2.35,52182,0
+PRTS.US,D,20150202,000000,2.42,2.42,2.36,2.4,4977,0
+PRTS.US,D,20150203,000000,2.4,2.44,2.39,2.42,6005,0
+PRTS.US,D,20150204,000000,2.4487,2.4487,2.3385,2.4,12091,0
+PRTS.US,D,20150205,000000,2.4799,2.4799,2.4,2.44,12721,0
+PRTS.US,D,20150206,000000,2.44,2.46,2.37,2.45,4500,0
+PRTS.US,D,20150209,000000,2.48,2.65,2.4,2.53,26364,0
+PRTS.US,D,20150210,000000,2.6,2.73,2.59,2.6,19109,0
+PRTS.US,D,20150211,000000,2.74,2.87,2.61,2.81,38136,0
+PRTS.US,D,20150212,000000,2.7899,2.7899,2.49,2.64,31611,0
+PRTS.US,D,20150213,000000,2.71,2.73,2.53,2.69,19961,0
+PRTS.US,D,20150217,000000,2.64,2.64,2.4501,2.58,12827,0
+PRTS.US,D,20150218,000000,2.61,2.61,2.55,2.57,9590,0
+PRTS.US,D,20150219,000000,2.71,2.82,2.6,2.79,23280,0
+PRTS.US,D,20150220,000000,2.83,2.83,2.78,2.79,26497,0
+PRTS.US,D,20150223,000000,2.91,3.18,2.85,3.12,138224,0
+PRTS.US,D,20150224,000000,3.17,3.17,2.91,2.99,32547,0
+PRTS.US,D,20150225,000000,3.09,3.09,2.9,2.94,29338,0
+PRTS.US,D,20150226,000000,2.9,2.92,2.78,2.89,19886,0
+PRTS.US,D,20150227,000000,2.82,2.9486,2.78,2.78,28201,0
+PRTS.US,D,20150302,000000,2.85,3.34,2.85,3.02,149000,0
+PRTS.US,D,20150303,000000,3.07,3.07,2.87,2.9,7400,0
+PRTS.US,D,20150304,000000,2.95,2.99,2.65,2.72,70200,0
+PRTS.US,D,20150305,000000,2.65,2.89,2.65,2.83,23300,0
+PRTS.US,D,20150306,000000,2.88,2.96,2.81,2.95,30900,0
+PRTS.US,D,20150309,000000,3.11,3.15,2.88,2.98,121200,0
+PRTS.US,D,20150310,000000,3.05,3.05,2.65,2.68,62400,0
+PRTS.US,D,20150311,000000,2.74,2.75,2.65,2.66,63600,0
+PRTS.US,D,20150312,000000,2.71,2.74,2.6,2.63,121100,0
+PRTS.US,D,20150313,000000,2.68,2.74,2.55,2.57,30300,0
+PRTS.US,D,20150316,000000,2.43,2.44,2.16,2.2,171600,0
+PRTS.US,D,20150317,000000,2.36,2.36,2.11,2.14,61600,0
+PRTS.US,D,20150318,000000,2.18,2.29,2.08,2.15,84300,0
+PRTS.US,D,20150319,000000,2.18,2.25,2.14,2.24,13200,0
+PRTS.US,D,20150320,000000,2.26,2.31,2.24,2.3,50700,0
+PRTS.US,D,20150323,000000,2.22,2.28,2.13,2.18,14600,0
+PRTS.US,D,20150324,000000,2.23,2.31,2.22,2.29,46900,0
+PRTS.US,D,20150325,000000,2.27,2.27,2.17,2.19,15000,0
+PRTS.US,D,20150326,000000,2.17,2.18,2.13,2.14,12500,0
+PRTS.US,D,20150327,000000,2.2,2.2,2.12,2.14,11000,0
+PRTS.US,D,20150330,000000,2.16,2.26,2.13,2.25,17800,0
+PRTS.US,D,20150331,000000,2.21,2.25,2.12,2.17,32287,0
+PRTS.US,D,20150401,000000,2.17,2.17,2.11,2.11,20800,0
+PRTS.US,D,20150402,000000,2.09,2.19,2.09,2.11,21700,0
+PRTS.US,D,20150406,000000,2.12,2.17,2.12,2.14,5900,0
+PRTS.US,D,20150407,000000,2.19,2.26,2.13,2.24,30079,0
+PRTS.US,D,20150408,000000,2.17,2.23,2.17,2.2,5400,0
+PRTS.US,D,20150409,000000,2.16,2.25,2.14,2.18,2448,0
+PRTS.US,D,20150410,000000,2.09,2.18,2.09,2.14,2700,0
+PRTS.US,D,20150413,000000,2.13,2.19,2.12,2.14,6000,0
+PRTS.US,D,20150414,000000,2.13,2.14,2.1,2.12,17200,0
+PRTS.US,D,20150415,000000,2.1,2.16,2.08,2.16,19857,0
+PRTS.US,D,20150416,000000,2.13,2.17,2.13,2.17,878,0
+PRTS.US,D,20150417,000000,2.17,2.17,2.1,2.12,5200,0
+PRTS.US,D,20150420,000000,2.1,2.12,2.09,2.11,13149,0
+PRTS.US,D,20150421,000000,2.09,2.13,2.08,2.09,9282,0
+PRTS.US,D,20150422,000000,2.08,2.1036,2.05,2.07,20894,0
+PRTS.US,D,20150423,000000,2.05,2.12,2.05,2.07,13400,0
+PRTS.US,D,20150424,000000,2.1,2.1,2.05,2.1,13850,0
+PRTS.US,D,20150427,000000,2.06,2.08,2.01,2.01,6600,0
+PRTS.US,D,20150428,000000,2,2,1.7,1.725,120159,0
+PRTS.US,D,20150429,000000,1.71,1.71,1.56,1.62,130800,0
+PRTS.US,D,20150430,000000,1.55,1.62,1.5,1.6,296600,0
+PRTS.US,D,20150501,000000,1.66,1.66,1.59,1.59,68900,0
+PRTS.US,D,20150504,000000,1.7,1.7,1.6,1.65,60000,0
+PRTS.US,D,20150505,000000,1.69,2.06,1.69,1.93,251400,0
+PRTS.US,D,20150506,000000,1.93,1.99,1.845,1.97,63195,0
+PRTS.US,D,20150507,000000,2.01,2.06,1.945,2.035,56539,0
+PRTS.US,D,20150508,000000,2.1,2.1,1.99,2.04,75800,0
+PRTS.US,D,20150511,000000,2.01,2.04,1.94,2.01,31000,0
+PRTS.US,D,20150512,000000,1.87,2.075,1.87,2.075,10207,0
+PRTS.US,D,20150513,000000,2.03,2.08,1.99,2.06,7500,0
+PRTS.US,D,20150514,000000,1.98,2.09,1.98,2.05,33700,0
+PRTS.US,D,20150515,000000,2.02,2.3,2,2.13,109411,0
+PRTS.US,D,20150518,000000,2.07,2.14,2,2.11,37704,0
+PRTS.US,D,20150519,000000,2.24,2.35,2.16,2.3,96547,0
+PRTS.US,D,20150520,000000,2.28,2.34,2.2,2.33,37200,0
+PRTS.US,D,20150521,000000,2.28,2.29,2.18,2.27,38600,0
+PRTS.US,D,20150522,000000,2.28,2.28,2.24,2.28,13400,0
+PRTS.US,D,20150526,000000,2.31,2.69,2.3,2.62,162722,0
+PRTS.US,D,20150527,000000,2.62,2.62,2.4,2.4,40200,0
+PRTS.US,D,20150528,000000,2.48,2.71,2.25,2.37,202369,0
+PRTS.US,D,20150529,000000,2.31,2.37,2.25,2.25,83200,0
+PRTS.US,D,20150601,000000,2.17,2.25,2.17,2.225,115073,0
+PRTS.US,D,20150602,000000,2.23,2.29,2.21,2.22,86296,0
+PRTS.US,D,20150603,000000,2.25,2.29,2.21,2.29,50900,0
+PRTS.US,D,20150604,000000,2.35,2.35,2.2,2.2,54600,0
+PRTS.US,D,20150605,000000,2.2,2.3,2.2,2.26,37700,0
+PRTS.US,D,20150608,000000,2.22,2.35,2.22,2.28,4800,0
+PRTS.US,D,20150609,000000,2.27,2.28,2.22,2.24,15099,0
+PRTS.US,D,20150610,000000,2.24,2.28,2.2,2.23,27840,0
+PRTS.US,D,20150611,000000,2.26,2.27,2.2485,2.25,27550,0
+PRTS.US,D,20150612,000000,2.25,2.3,2.22,2.22,42200,0
+PRTS.US,D,20150615,000000,2.25,2.27,2.25,2.25,6700,0
+PRTS.US,D,20150616,000000,2.25,2.38,2.24,2.33,92000,0
+PRTS.US,D,20150617,000000,2.38,2.38,2.29,2.3,8300,0
+PRTS.US,D,20150618,000000,2.33,2.37,2.26,2.29,51500,0
+PRTS.US,D,20150619,000000,2.3,2.35,2.23,2.23,24800,0
+PRTS.US,D,20150622,000000,2.29,2.29,2.23,2.23,33200,0
+PRTS.US,D,20150623,000000,2.23,2.26,2.23,2.23,56490,0
+PRTS.US,D,20150624,000000,2.21,2.27,2.21,2.27,17100,0
+PRTS.US,D,20150625,000000,2.29,2.33,2.26,2.3,46700,0
+PRTS.US,D,20150626,000000,2.31,2.36,2.28,2.28,46900,0
+PRTS.US,D,20150629,000000,2.29,2.29,2.2,2.22,45000,0
+PRTS.US,D,20150630,000000,2.22,2.25,2.2,2.2,16042,0
+PRTS.US,D,20150701,000000,2.19,2.25,2.18,2.24,35200,0
+PRTS.US,D,20150702,000000,2.3,2.39,2.26,2.36,236400,0
+PRTS.US,D,20150706,000000,2.4,2.4,2.35,2.37,41500,0
+PRTS.US,D,20150707,000000,2.4,2.4,2.31,2.31,23500,0
+PRTS.US,D,20150708,000000,2.34,2.36,2.21,2.22,65600,0
+PRTS.US,D,20150709,000000,2.19,2.32,2.19,2.3,20600,0
+PRTS.US,D,20150710,000000,2.4,2.43,2.25,2.27,96500,0
+PRTS.US,D,20150713,000000,2.4,2.4,2.25,2.27,65400,0
+PRTS.US,D,20150714,000000,2.28,2.3,2.21,2.22,46890,0
+PRTS.US,D,20150715,000000,2.24,2.3,2.19,2.23,132142,0
+PRTS.US,D,20150716,000000,2.29,2.29,2.2,2.21,96700,0
+PRTS.US,D,20150717,000000,2.21,2.21,2.09,2.12,42000,0
+PRTS.US,D,20150720,000000,2.1,2.27,2.06,2.24,100200,0
+PRTS.US,D,20150721,000000,2.21,2.28,2.21,2.25,4500,0
+PRTS.US,D,20150722,000000,2.28,2.32,2.24,2.27,67200,0
+PRTS.US,D,20150723,000000,2.29,2.34,2.24,2.3,47000,0
+PRTS.US,D,20150724,000000,2.32,2.34,2.25,2.26,40200,0
+PRTS.US,D,20150727,000000,2.29,2.32,2.08,2.28,20900,0
+PRTS.US,D,20150728,000000,2.28,2.32,2.15,2.18,66400,0
+PRTS.US,D,20150729,000000,2.22,2.23,2.16,2.18,19500,0
+PRTS.US,D,20150730,000000,2.2,2.31,2.18,2.25,18200,0
+PRTS.US,D,20150731,000000,2.3,2.34,2.27,2.29,191000,0
+PRTS.US,D,20150803,000000,2.3,2.33,2.26,2.295,44442,0
+PRTS.US,D,20150804,000000,2.3,2.33,2.29,2.3,71300,0
+PRTS.US,D,20150805,000000,2.31,2.31,2.23,2.29,2500,0
+PRTS.US,D,20150806,000000,2.24,2.3,2.2,2.2,55849,0
+PRTS.US,D,20150807,000000,2.25,2.4,2.22,2.3,16900,0
+PRTS.US,D,20150810,000000,2.31,2.39,2.25,2.3,15900,0
+PRTS.US,D,20150811,000000,2.31,2.34,2.1613,2.25,9743,0
+PRTS.US,D,20150812,000000,2.11,2.29,2.11,2.26,43200,0
+PRTS.US,D,20150813,000000,2.32,2.32,2.17,2.29,80600,0
+PRTS.US,D,20150814,000000,2.17,2.25,2.17,2.24,2600,0
+PRTS.US,D,20150817,000000,2.26,2.29,2.21,2.23,43400,0
+PRTS.US,D,20150818,000000,2.19,2.25,2.19,2.25,22700,0
+PRTS.US,D,20150819,000000,2.28,2.29,2.25,2.29,13400,0
+PRTS.US,D,20150820,000000,2.29,2.33,2.25,2.28,15000,0
+PRTS.US,D,20150821,000000,2.25,2.25,2.15,2.22,47600,0
+PRTS.US,D,20150824,000000,2.18,2.29,2.042,2.11,63253,0
+PRTS.US,D,20150825,000000,2,2.17,1.9,2.06,8300,0
+PRTS.US,D,20150826,000000,2.03,2.13,1.99,2.03,7600,0
+PRTS.US,D,20150827,000000,2.09,2.17,2,2.09,13300,0
+PRTS.US,D,20150828,000000,2.04,2.2,2.04,2.13,8200,0
+PRTS.US,D,20150831,000000,2.16,2.2,2.13,2.15,8000,0
+PRTS.US,D,20150901,000000,2.16,2.19,2.04,2.06,9400,0
+PRTS.US,D,20150902,000000,2.16,2.2,2.08,2.13,13600,0
+PRTS.US,D,20150903,000000,2.18,2.2,2.18,2.18,2500,0
+PRTS.US,D,20150904,000000,2.18,2.32,2.18,2.22,52300,0
+PRTS.US,D,20150908,000000,2.3,2.3,2.19,2.26,12200,0
+PRTS.US,D,20150909,000000,2.3,2.3,2.21,2.21,7400,0
+PRTS.US,D,20150910,000000,2.21,2.3,2.21,2.22,1837,0
+PRTS.US,D,20150911,000000,2.23,2.27,2.09,2.14,29200,0
+PRTS.US,D,20150914,000000,2.16,2.19,2.14,2.16,9500,0
+PRTS.US,D,20150915,000000,2.15,2.18,2.14,2.14,6100,0
+PRTS.US,D,20150916,000000,2.15,2.24,2.14,2.15,5700,0
+PRTS.US,D,20150917,000000,2.14,2.24,2.14,2.17,1800,0
+PRTS.US,D,20150918,000000,2.15,2.25,2.15,2.25,10400,0
+PRTS.US,D,20150921,000000,2.24,2.32,2.21,2.26,10900,0
+PRTS.US,D,20150922,000000,2.25,2.3,2.12,2.25,19900,0
+PRTS.US,D,20150923,000000,2.21,2.25,2.12,2.24,2071,0
+PRTS.US,D,20150924,000000,2.15,2.24,2.14,2.14,166522,0
+PRTS.US,D,20150925,000000,2.11,2.2,2.04,2.1,2600,0
+PRTS.US,D,20150928,000000,2.07,2.2,2,2.03,21253,0
+PRTS.US,D,20150929,000000,2.02,2.25,1.87,1.88,18400,0
+PRTS.US,D,20150930,000000,1.99,2.06,1.87,1.88,38400,0
+PRTS.US,D,20151001,000000,1.87,2.2,1.87,2.07,19400,0
+PRTS.US,D,20151002,000000,2.04,2.15,1.95,2.01,14600,0
+PRTS.US,D,20151005,000000,2.01,2.04,1.92,1.94,12158,0
+PRTS.US,D,20151006,000000,2.2,2.22,2,2.04,25900,0
+PRTS.US,D,20151007,000000,2.08,2.22,2.02,2.08,10300,0
+PRTS.US,D,20151008,000000,2.16,2.27,2.08,2.17,49300,0
+PRTS.US,D,20151009,000000,2.22,2.3,2.14,2.16,57400,0
+PRTS.US,D,20151012,000000,2.26,2.3,2.23,2.24,46624,0
+PRTS.US,D,20151013,000000,2.23,2.34,2.15,2.3,38800,0
+PRTS.US,D,20151014,000000,2.31,2.35,2.25,2.32,13100,0
+PRTS.US,D,20151015,000000,2.29,2.36,2.27,2.27,20900,0
+PRTS.US,D,20151016,000000,2.3,2.35,2.06,2.06,19400,0
+PRTS.US,D,20151019,000000,1.97,2.04,1.9585,2.02,44100,0
+PRTS.US,D,20151020,000000,2.11,2.11,1.95,1.96,14539,0
+PRTS.US,D,20151021,000000,1.96,2.09,1.96,2.08,16300,0
+PRTS.US,D,20151022,000000,2.1,2.1,1.96,2,22600,0
+PRTS.US,D,20151023,000000,2.08,2.09,2.02,2.06,8300,0
+PRTS.US,D,20151026,000000,2.05,2.05,2.03,2.03,3100,0
+PRTS.US,D,20151027,000000,2,2,1.95,1.96,5600,0
+PRTS.US,D,20151028,000000,1.97,2.01,1.97,1.99,77200,0
+PRTS.US,D,20151029,000000,1.99,2.05,1.99,2.04,10300,0
+PRTS.US,D,20151030,000000,2.05,2.07,2.05,2.05,5300,0
+PRTS.US,D,20151102,000000,2.03,2.5,2,2.5,155696,0
+PRTS.US,D,20151103,000000,2.5,2.5,2.33,2.45,13500,0
+PRTS.US,D,20151104,000000,2.45,2.48,2.3101,2.46,14382,0
+PRTS.US,D,20151105,000000,2.44,2.48,2.33,2.46,46600,0
+PRTS.US,D,20151106,000000,2.46,2.48,2.36,2.45,31900,0
+PRTS.US,D,20151109,000000,2.53,2.53,2.42,2.455,27155,0
+PRTS.US,D,20151110,000000,2.42,2.44,2.35,2.4,54100,0
+PRTS.US,D,20151111,000000,2.39,2.46,2.21,2.26,29800,0
+PRTS.US,D,20151112,000000,2.2,2.39,2.2,2.21,17500,0
+PRTS.US,D,20151113,000000,2.45,2.85,2.3,2.4,22800,0
+PRTS.US,D,20151116,000000,2.35,2.4,2.3,2.34,10800,0
+PRTS.US,D,20151117,000000,2.4,2.4,2.3,2.38,22600,0
+PRTS.US,D,20151118,000000,2.44,2.45,2.32,2.43,31100,0
+PRTS.US,D,20151119,000000,2.41,2.45,2.4,2.45,34700,0
+PRTS.US,D,20151120,000000,2.47,2.5,2.4,2.41,26500,0
+PRTS.US,D,20151123,000000,2.38,2.42,2.32,2.37,6700,0
+PRTS.US,D,20151124,000000,2.43,2.44,2.37,2.38,7200,0
+PRTS.US,D,20151125,000000,2.4,2.48,2.32,2.44,11200,0
+PRTS.US,D,20151127,000000,2.47,2.48,2.46,2.48,4300,0
+PRTS.US,D,20151130,000000,2.47,2.48,2.4,2.48,7600,0
+PRTS.US,D,20151201,000000,2.41,2.48,2.41,2.45,23126,0
+PRTS.US,D,20151202,000000,2.48,2.48,2.45,2.48,3754,0
+PRTS.US,D,20151203,000000,2.45,2.45,2.32,2.39,8104,0
+PRTS.US,D,20151204,000000,2.36,2.41,2.35,2.35,3400,0
+PRTS.US,D,20151207,000000,2.39,2.43,2.35,2.35,17600,0
+PRTS.US,D,20151208,000000,2.38,2.48,2.34,2.34,30856,0
+PRTS.US,D,20151209,000000,2.42,2.42,2.3,2.31,11700,0
+PRTS.US,D,20151210,000000,2.37,2.43,2.31,2.31,2500,0
+PRTS.US,D,20151211,000000,2.37,2.39,2.3,2.3,7900,0
+PRTS.US,D,20151214,000000,2.3,2.45,2.3,2.355,39485,0
+PRTS.US,D,20151215,000000,2.43,2.49,2.38,2.46,45100,0
+PRTS.US,D,20151216,000000,2.44,2.73,2.44,2.61,39100,0
+PRTS.US,D,20151217,000000,2.6,2.75,2.59,2.75,38400,0
+PRTS.US,D,20151218,000000,2.77,2.85,2.67,2.85,65400,0
+PRTS.US,D,20151221,000000,2.85,2.95,2.8,2.89,146200,0
+PRTS.US,D,20151222,000000,2.94,2.97,2.88,2.944,34543,0
+PRTS.US,D,20151223,000000,2.97,2.97,2.79,2.88,46100,0
+PRTS.US,D,20151224,000000,2.89,2.9899,2.77,2.81,10608,0
+PRTS.US,D,20151228,000000,2.8276,2.86,2.81,2.84,18541,0
+PRTS.US,D,20151229,000000,2.82,2.94,2.78,2.8999,30499,0
+PRTS.US,D,20151230,000000,2.82,2.95,2.82,2.93,17612,0
+PRTS.US,D,20151231,000000,2.92,2.95,2.89,2.95,29002,0
+PRTS.US,D,20160104,000000,3,3,2.9,3,62641,0
+PRTS.US,D,20160105,000000,3.03,3.25,3.03,3.18,104082,0
+PRTS.US,D,20160106,000000,3.21,3.24,2.92,2.94,61443,0
+PRTS.US,D,20160107,000000,2.88,3.075,2.8,2.88,49190,0
+PRTS.US,D,20160108,000000,2.91,2.94,2.768,2.81,16075,0
+PRTS.US,D,20160111,000000,2.8,2.8,2.59,2.61,62570,0
+PRTS.US,D,20160112,000000,2.6,2.72,2.56,2.58,9837,0
+PRTS.US,D,20160113,000000,2.66,2.66,2.45,2.5,22260,0
+PRTS.US,D,20160114,000000,2.44,2.54,2.35,2.52,38546,0
+PRTS.US,D,20160115,000000,2.55,2.58,2.4,2.51,27845,0
+PRTS.US,D,20160119,000000,2.48,2.6,2.48,2.54,17200,0
+PRTS.US,D,20160120,000000,2.45,2.61,2.43,2.6,26651,0
+PRTS.US,D,20160121,000000,2.61,2.74,2.585,2.64,12244,0
+PRTS.US,D,20160122,000000,2.67,2.75,2.67,2.71,3594,0
+PRTS.US,D,20160125,000000,2.75,2.75,2.65,2.7,7693,0
+PRTS.US,D,20160126,000000,2.75,2.8,2.7,2.7,4820,0
+PRTS.US,D,20160127,000000,2.69,2.75,2.58,2.67,3500,0
+PRTS.US,D,20160128,000000,2.72,2.84,2.65,2.79,20323,0
+PRTS.US,D,20160129,000000,2.84,2.85,2.67,2.75,11570,0
+PRTS.US,D,20160201,000000,2.61,2.69,2.49,2.61,59469,0
+PRTS.US,D,20160202,000000,2.61,2.79,2.61,2.66,9420,0
+PRTS.US,D,20160203,000000,2.7,2.78,2.575,2.68,35822,0
+PRTS.US,D,20160204,000000,2.664,2.78,2.6499,2.72,30293,0
+PRTS.US,D,20160205,000000,2.76,2.78,2.54,2.69,32059,0
+PRTS.US,D,20160208,000000,2.54,2.75,2.54,2.69,20175,0
+PRTS.US,D,20160209,000000,2.53,2.75,2.53,2.71,33246,0
+PRTS.US,D,20160210,000000,2.56,2.82,2.56,2.7,33707,0
+PRTS.US,D,20160211,000000,2.82,2.82,2.73,2.75,23660,0
+PRTS.US,D,20160212,000000,2.79,2.91,2.714,2.88,25105,0
+PRTS.US,D,20160216,000000,2.97,2.97,2.78,2.8,18641,0
+PRTS.US,D,20160217,000000,2.8412,2.95,2.8412,2.88,1279,0
+PRTS.US,D,20160218,000000,2.84,2.9,2.72,2.87,17261,0
+PRTS.US,D,20160219,000000,2.76,2.99,2.74,2.74,23562,0
+PRTS.US,D,20160222,000000,2.85,2.99,2.72,2.9,27907,0
+PRTS.US,D,20160223,000000,2.92,2.97,2.844,2.9,70638,0
+PRTS.US,D,20160224,000000,2.88,2.9,2.77,2.9,4650,0
+PRTS.US,D,20160225,000000,2.84,2.85,2.74,2.8,21381,0
+PRTS.US,D,20160226,000000,2.77,2.89,2.75,2.84,9113,0
+PRTS.US,D,20160229,000000,2.84,2.91,2.75,2.75,221984,0
+PRTS.US,D,20160301,000000,2.81,2.92,2.79,2.86,4038,0
+PRTS.US,D,20160302,000000,2.806,2.94,2.804,2.94,9956,0
+PRTS.US,D,20160303,000000,2.96,3,2.91,2.98,55905,0
+PRTS.US,D,20160304,000000,2.96,3,2.96,2.96,50985,0
+PRTS.US,D,20160307,000000,2.89,2.97,2.89,2.9,8200,0
+PRTS.US,D,20160308,000000,2.82,2.9699,2.82,2.9,19463,0
+PRTS.US,D,20160309,000000,2.96,3.18,2.8725,3.16,109862,0
+PRTS.US,D,20160310,000000,3.12,3.28,3.02,3.07,123905,0
+PRTS.US,D,20160311,000000,3.05,3.25,2.92,2.92,103070,0
+PRTS.US,D,20160314,000000,2.95,3,2.92,2.93,9049,0
+PRTS.US,D,20160315,000000,3,3.05,2.92,2.94,57497,0
+PRTS.US,D,20160316,000000,2.93,3,2.93,2.93,17763,0
+PRTS.US,D,20160317,000000,2.99,3,2.93,2.93,3800,0
+PRTS.US,D,20160318,000000,2.9,2.9,2.72,2.72,28804,0
+PRTS.US,D,20160321,000000,2.78,2.81,2.73,2.77,26687,0
+PRTS.US,D,20160322,000000,2.78,2.7888,2.63,2.69,15982,0
+PRTS.US,D,20160323,000000,2.65,2.76,2.55,2.57,78323,0
+PRTS.US,D,20160324,000000,2.56,2.65,2.4101,2.64,8724,0
+PRTS.US,D,20160328,000000,2.64,2.65,2.48,2.54,43650,0
+PRTS.US,D,20160329,000000,2.55,2.71,2.54,2.56,24287,0
+PRTS.US,D,20160330,000000,2.59,2.69,2.57,2.6,27169,0
+PRTS.US,D,20160331,000000,2.67,2.73,2.58,2.65,126580,0
+PRTS.US,D,20160401,000000,2.58,2.79,2.58,2.71,11996,0
+PRTS.US,D,20160404,000000,2.72,2.8193,2.5801,2.6,11584,0
+PRTS.US,D,20160405,000000,2.588,2.69,2.588,2.68,8336,0
+PRTS.US,D,20160406,000000,2.65,2.79,2.65,2.74,40208,0
+PRTS.US,D,20160407,000000,2.78,2.86,2.72,2.78,47321,0
+PRTS.US,D,20160408,000000,2.73,2.83,2.73,2.8,35661,0
+PRTS.US,D,20160411,000000,2.8,2.89,2.79,2.85,27525,0
+PRTS.US,D,20160412,000000,2.88,2.88,2.845,2.86,6201,0
+PRTS.US,D,20160413,000000,2.91,3.13,2.87,3.08,105057,0
+PRTS.US,D,20160414,000000,3.13,3.16,2.99,3.1,60153,0
+PRTS.US,D,20160415,000000,3.14,3.15,3.08,3.08,9029,0
+PRTS.US,D,20160418,000000,3.17,3.2799,3.04,3.24,51817,0
+PRTS.US,D,20160419,000000,3.21,3.2899,3.21,3.2793,44608,0
+PRTS.US,D,20160420,000000,3.24,3.24,3.1425,3.17,15580,0
+PRTS.US,D,20160421,000000,3.28,3.2899,3.16,3.2,48854,0
+PRTS.US,D,20160422,000000,3.23,3.36,3.2,3.2,81111,0
+PRTS.US,D,20160425,000000,3.15,3.26,3.15,3.17,42738,0
+PRTS.US,D,20160426,000000,3.3522,3.3522,3.21,3.23,27649,0
+PRTS.US,D,20160427,000000,3.22,3.26,3.2,3.2,35996,0
+PRTS.US,D,20160428,000000,3.22,3.32,3.2,3.21,21391,0
+PRTS.US,D,20160429,000000,3.3171,3.35,3.2,3.24,29244,0
+PRTS.US,D,20160502,000000,3.24,3.4,3.2,3.36,72163,0
+PRTS.US,D,20160503,000000,3.34,3.424,3.32,3.4,67217,0
+PRTS.US,D,20160504,000000,3.43,3.43,3.31,3.41,31974,0
+PRTS.US,D,20160505,000000,3.45,3.45,3.25,3.34,31399,0
+PRTS.US,D,20160506,000000,3.32,3.32,3.2,3.3,16105,0
+PRTS.US,D,20160509,000000,3.24,3.3299,3.2,3.22,41398,0
+PRTS.US,D,20160510,000000,3.35,3.35,3.12,3.17,109223,0
+PRTS.US,D,20160511,000000,3.14,3.26,3.12,3.17,86978,0
+PRTS.US,D,20160512,000000,3.22,3.28,3.15,3.22,98356,0
+PRTS.US,D,20160513,000000,3.24,3.35,3.15,3.29,133130,0
+PRTS.US,D,20160516,000000,3.29,3.48,3.28,3.44,95892,0
+PRTS.US,D,20160517,000000,3.45,3.459,3.36,3.42,93843,0
+PRTS.US,D,20160518,000000,3.4,3.4,3.32,3.34,54871,0
+PRTS.US,D,20160519,000000,3.36,3.36,3.25,3.27,59869,0
+PRTS.US,D,20160520,000000,3.25,3.29,3.25,3.28,41925,0
+PRTS.US,D,20160523,000000,3.26,3.38,3.23,3.38,70768,0
+PRTS.US,D,20160524,000000,3.43,3.43,3.37,3.4,75932,0
+PRTS.US,D,20160525,000000,3.44,3.44,3.33,3.38,72938,0
+PRTS.US,D,20160526,000000,3.44,3.44,3.38,3.39,92390,0
+PRTS.US,D,20160527,000000,3.42,3.65,3.39,3.6201,261424,0
+PRTS.US,D,20160531,000000,3.7,4.0399,3.64,3.85,334510,0
+PRTS.US,D,20160601,000000,4,4.39,3.91,4.2,707013,0
+PRTS.US,D,20160602,000000,4.3,4.3,3.91,4.05,302690,0
+PRTS.US,D,20160603,000000,4.09,4.175,3.93,3.95,263615,0
+PRTS.US,D,20160606,000000,4.1,4.25,4.07,4.13,517009,0
+PRTS.US,D,20160607,000000,3.96,4.27,3.96,4.25,176857,0
+PRTS.US,D,20160608,000000,4.29,4.3,4.12,4.18,181454,0
+PRTS.US,D,20160609,000000,4.15,4.22,4.12,4.17,79335,0
+PRTS.US,D,20160610,000000,4.18,4.195,4.02,4.04,104565,0
+PRTS.US,D,20160613,000000,3.97,4.06,3.81,3.93,218525,0
+PRTS.US,D,20160614,000000,3.96,4.06,3.83,3.85,99691,0
+PRTS.US,D,20160615,000000,3.89,3.97,3.85,3.89,93871,0
+PRTS.US,D,20160616,000000,3.89,3.93,3.76,3.81,34532,0
+PRTS.US,D,20160617,000000,3.82,3.93,3.72,3.82,55883,0
+PRTS.US,D,20160620,000000,3.81,4.06,3.7501,3.94,227996,0
+PRTS.US,D,20160621,000000,3.99,4.22,3.92,3.93,593598,0
+PRTS.US,D,20160622,000000,3.96,4.07,3.8601,3.89,153651,0
+PRTS.US,D,20160623,000000,3.95,4.06,3.83,4.06,155927,0
+PRTS.US,D,20160624,000000,3.65,3.97,3.44,3.93,190950,0
+PRTS.US,D,20160627,000000,3.74,3.85,3.54,3.76,170245,0
+PRTS.US,D,20160628,000000,3.81,3.96,3.77,3.88,132894,0
+PRTS.US,D,20160629,000000,3.97,4.06,3.89,3.96,123432,0
+PRTS.US,D,20160630,000000,3.98,4.16,3.8801,3.95,153915,0
+PRTS.US,D,20160701,000000,3.94,4.11,3.9,3.98,209512,0
+PRTS.US,D,20160705,000000,4.04,4.2,4.0001,4.12,155402,0
+PRTS.US,D,20160706,000000,4.13,4.18,3.9,3.99,132243,0
+PRTS.US,D,20160707,000000,3.96,4,3.8911,4,62924,0
+PRTS.US,D,20160708,000000,3.99,4.2,3.99,4.17,145034,0
+PRTS.US,D,20160711,000000,4.2,4.49,4.1805,4.43,289407,0
+PRTS.US,D,20160712,000000,4.43,4.47,4.35,4.36,156634,0
+PRTS.US,D,20160713,000000,4.36,4.412,4.27,4.29,82629,0
+PRTS.US,D,20160714,000000,4.3,4.35,4.1701,4.19,82008,0
+PRTS.US,D,20160715,000000,4.19,4.29,4.13,4.19,110521,0
+PRTS.US,D,20160718,000000,4.2,4.2,4.137,4.17,50617,0
+PRTS.US,D,20160719,000000,4.14,4.29,4.14,4.25,51560,0
+PRTS.US,D,20160720,000000,4.31,4.33,4.21,4.28,52747,0
+PRTS.US,D,20160721,000000,4.28,4.33,4.22,4.22,32862,0
+PRTS.US,D,20160722,000000,4.25,4.3,4.21,4.21,49743,0
+PRTS.US,D,20160725,000000,4.18,4.23,4.1,4.23,75225,0
+PRTS.US,D,20160726,000000,4.25,4.26,4.14,4.15,33340,0
+PRTS.US,D,20160727,000000,4.14,4.2,4.0701,4.15,47161,0
+PRTS.US,D,20160728,000000,4.12,4.16,3.98,4.15,116820,0
+PRTS.US,D,20160729,000000,4.15,4.19,4.0598,4.09,37295,0
+PRTS.US,D,20160801,000000,4.06,4.07,3.91,3.98,129572,0
+PRTS.US,D,20160802,000000,3.91,3.94,3.47,3.48,317572,0
+PRTS.US,D,20160803,000000,3.48,3.81,3.48,3.79,131844,0
+PRTS.US,D,20160804,000000,3.81,3.926,3.75,3.8,66752,0
+PRTS.US,D,20160805,000000,3.83,3.98,3.79,3.83,60099,0
+PRTS.US,D,20160808,000000,3.83,3.9,3.75,3.79,112293,0
+PRTS.US,D,20160809,000000,3.9,4.0977,3.67,3.96,132705,0
+PRTS.US,D,20160810,000000,3.94,3.96,3.75,3.85,134535,0
+PRTS.US,D,20160811,000000,3.94,4.05,3.87,3.96,92313,0
+PRTS.US,D,20160812,000000,3.95,4.1,3.92,4,96442,0
+PRTS.US,D,20160815,000000,4.05,4.07,3.86,4,193166,0
+PRTS.US,D,20160816,000000,3.99,4.24,3.95,4.2,275505,0
+PRTS.US,D,20160817,000000,4.18,4.22,3.98,4.16,110248,0
+PRTS.US,D,20160818,000000,4.18,4.2,4.1001,4.2,77053,0
+PRTS.US,D,20160819,000000,4.21,4.35,4.21,4.29,111551,0
+PRTS.US,D,20160822,000000,4.22,4.24,3.5,3.69,886962,0
+PRTS.US,D,20160823,000000,3.69,3.75,3.61,3.63,349301,0
+PRTS.US,D,20160824,000000,3.63,3.645,3.37,3.56,135437,0
+PRTS.US,D,20160825,000000,3.51,3.51,3.275,3.37,232361,0
+PRTS.US,D,20160826,000000,3.39,3.6,3.39,3.48,237285,0
+PRTS.US,D,20160829,000000,3.53,3.67,3.53,3.65,185001,0
+PRTS.US,D,20160830,000000,3.72,3.84,3.7,3.7,212927,0
+PRTS.US,D,20160831,000000,3.72,3.81,3.61,3.74,100209,0
+PRTS.US,D,20160901,000000,3.75,3.79,3.64,3.67,87647,0
+PRTS.US,D,20160902,000000,3.68,3.75,3.68,3.73,40107,0
+PRTS.US,D,20160906,000000,3.78,3.79,3.66,3.7,121247,0
+PRTS.US,D,20160907,000000,3.72,3.72,3.53,3.62,77632,0
+PRTS.US,D,20160908,000000,3.6,3.6,3.3401,3.39,237565,0
+PRTS.US,D,20160909,000000,3.34,3.6,3.34,3.42,161366,0
+PRTS.US,D,20160912,000000,3.38,3.4,3.28,3.37,140693,0
+PRTS.US,D,20160913,000000,3.38,3.54,3.36,3.4,108651,0
+PRTS.US,D,20160914,000000,3.4,3.44,3.34,3.37,84046,0
+PRTS.US,D,20160915,000000,3.36,3.48,3.321,3.45,43822,0
+PRTS.US,D,20160916,000000,3.47,3.52,3.47,3.51,69275,0
+PRTS.US,D,20160919,000000,3.5,3.55,3.44,3.46,83289,0
+PRTS.US,D,20160920,000000,3.5,3.5,3.37,3.38,57855,0
+PRTS.US,D,20160921,000000,3.43,3.4517,3.38,3.42,43422,0
+PRTS.US,D,20160922,000000,3.44,3.49,3.3,3.36,65427,0
+PRTS.US,D,20160923,000000,3.31,3.3999,3.29,3.35,69905,0
+PRTS.US,D,20160926,000000,3.35,3.35,3.25,3.25,48524,0
+PRTS.US,D,20160927,000000,3.25,3.31,3.2391,3.29,22024,0
+PRTS.US,D,20160928,000000,3.26,3.3,3.24,3.24,50767,0
+PRTS.US,D,20160929,000000,3.27,3.36,3.21,3.36,87457,0
+PRTS.US,D,20160930,000000,3.35,3.35,3.2428,3.27,51320,0
+PRTS.US,D,20161003,000000,3.22,3.3,3.22,3.26,46507,0
+PRTS.US,D,20161004,000000,3.27,3.29,3.22,3.23,31499,0
+PRTS.US,D,20161005,000000,3.26,3.34,3.22,3.33,73641,0
+PRTS.US,D,20161006,000000,3.32,3.33,3.18,3.21,88926,0
+PRTS.US,D,20161007,000000,3.23,3.26,3.2,3.22,30385,0
+PRTS.US,D,20161010,000000,3.22,3.23,3.2,3.23,45113,0
+PRTS.US,D,20161011,000000,3.23,3.24,3.12,3.14,39388,0
+PRTS.US,D,20161012,000000,3.15,3.22,3.15,3.15,16723,0
+PRTS.US,D,20161013,000000,3.15,3.185,2.96,3.13,88361,0
+PRTS.US,D,20161014,000000,3.15,3.16,3.1,3.11,18413,0
+PRTS.US,D,20161017,000000,3.11,3.11,2.98,3.01,55888,0
+PRTS.US,D,20161018,000000,3.08,3.08,2.99,2.99,50501,0
+PRTS.US,D,20161019,000000,2.96,2.96,2.85,2.93,168871,0
+PRTS.US,D,20161020,000000,2.94,3.11,2.94,3.11,78342,0
+PRTS.US,D,20161021,000000,3.08,3.3,3.08,3.15,65221,0
+PRTS.US,D,20161024,000000,3.22,3.29,3.09,3.12,78160,0
+PRTS.US,D,20161025,000000,3.1,3.1144,3.01,3.02,30713,0
+PRTS.US,D,20161026,000000,3.01,3.0658,3.01,3.04,22485,0
+PRTS.US,D,20161027,000000,3.09,3.1,3.04,3.05,25771,0
+PRTS.US,D,20161028,000000,3.05,3.09,3.05,3.08,13287,0
+PRTS.US,D,20161031,000000,3.07,3.07,3.01,3.07,48665,0
+PRTS.US,D,20161101,000000,3.07,3.1,3.03,3.06,49619,0
+PRTS.US,D,20161102,000000,3.01,3.08,2.7,2.82,173813,0
+PRTS.US,D,20161103,000000,2.81,2.91,2.8,2.8,61816,0
+PRTS.US,D,20161104,000000,2.78,2.8751,2.78,2.8,46716,0
+PRTS.US,D,20161107,000000,2.81,2.91,2.8,2.83,61145,0
+PRTS.US,D,20161108,000000,2.81,2.81,2.7,2.74,67941,0
+PRTS.US,D,20161109,000000,2.66,2.74,2.401,2.74,78256,0
+PRTS.US,D,20161110,000000,2.71,2.73,2.55,2.59,99810,0
+PRTS.US,D,20161111,000000,2.59,2.6,2.49,2.55,128738,0
+PRTS.US,D,20161114,000000,2.51,2.7209,2.46,2.65,126737,0
+PRTS.US,D,20161115,000000,2.65,2.83,2.65,2.75,138864,0
+PRTS.US,D,20161116,000000,2.89,3.15,2.8297,3,181546,0
+PRTS.US,D,20161117,000000,2.95,3.065,2.9,2.94,356217,0
+PRTS.US,D,20161118,000000,2.9,3.03,2.89,2.94,54950,0
+PRTS.US,D,20161121,000000,2.93,2.93,2.8,2.85,55996,0
+PRTS.US,D,20161122,000000,2.85,2.9124,2.85,2.9,182877,0
+PRTS.US,D,20161123,000000,2.9,2.9,2.79,2.85,206758,0
+PRTS.US,D,20161125,000000,2.85,2.86,2.8,2.81,63501,0
+PRTS.US,D,20161128,000000,2.81,2.94,2.8,2.83,140855,0
+PRTS.US,D,20161129,000000,2.82,2.92,2.82,2.86,131907,0
+PRTS.US,D,20161130,000000,2.85,2.92,2.8175,2.85,98463,0
+PRTS.US,D,20161201,000000,2.85,2.965,2.81,2.83,58717,0
+PRTS.US,D,20161202,000000,2.82,2.9,2.82,2.87,34113,0
+PRTS.US,D,20161205,000000,2.89,2.98,2.88,2.95,37986,0
+PRTS.US,D,20161206,000000,2.94,3.12,2.91,3.09,129836,0
+PRTS.US,D,20161207,000000,3.1,3.21,3.0424,3.19,136383,0
+PRTS.US,D,20161208,000000,3.2,3.27,3.2,3.24,65621,0
+PRTS.US,D,20161209,000000,3.27,3.3599,3.25,3.33,106464,0
+PRTS.US,D,20161212,000000,3.35,3.45,3.3,3.45,96510,0
+PRTS.US,D,20161213,000000,3.46,3.53,3.44,3.47,95558,0
+PRTS.US,D,20161214,000000,3.46,3.4635,3.3606,3.37,172066,0
+PRTS.US,D,20161215,000000,3.4,3.42,3.34,3.41,85961,0
+PRTS.US,D,20161216,000000,3.45,3.45,3.39,3.4,36534,0
+PRTS.US,D,20161219,000000,3.4,3.425,3.38,3.4,36767,0
+PRTS.US,D,20161220,000000,3.4,3.42,3.37,3.4,55302,0
+PRTS.US,D,20161221,000000,3.4999,3.4999,3.38,3.41,100835,0
+PRTS.US,D,20161222,000000,3.41,3.43,3.4,3.4,34335,0
+PRTS.US,D,20161223,000000,3.4,3.46,3.4,3.45,40587,0
+PRTS.US,D,20161227,000000,3.43,3.58,3.43,3.54,38791,0
+PRTS.US,D,20161228,000000,3.525,3.55,3.49,3.49,19510,0
+PRTS.US,D,20161229,000000,3.49,3.6599,3.37,3.62,142698,0
+PRTS.US,D,20161230,000000,3.61,3.61,3.5,3.52,18039,0
+PRTS.US,D,20170103,000000,3.58,3.58,3.47,3.48,61859,0
+PRTS.US,D,20170104,000000,3.5,3.58,3.4836,3.55,58511,0
+PRTS.US,D,20170105,000000,3.52,3.679,3.52,3.6,36805,0
+PRTS.US,D,20170106,000000,3.6,3.6079,3.56,3.56,18891,0
+PRTS.US,D,20170109,000000,3.56,3.58,3.54,3.55,63709,0
+PRTS.US,D,20170110,000000,3.577,3.6,3.55,3.58,11046,0
+PRTS.US,D,20170111,000000,3.55,3.62,3.55,3.57,12857,0
+PRTS.US,D,20170112,000000,3.55,3.6136,3.55,3.6,25720,0
+PRTS.US,D,20170113,000000,3.6099,3.62,3.55,3.6,32100,0
+PRTS.US,D,20170117,000000,3.58,3.6,3.52,3.55,68364,0
+PRTS.US,D,20170118,000000,3.55,3.62,3.5421,3.61,226624,0
+PRTS.US,D,20170119,000000,3.59,3.61,3.51,3.61,191578,0
+PRTS.US,D,20170120,000000,3.595,3.74,3.5828,3.66,146102,0
+PRTS.US,D,20170123,000000,3.7,3.7353,3.58,3.59,71206,0
+PRTS.US,D,20170124,000000,3.6,3.6053,3.42,3.44,95930,0
+PRTS.US,D,20170125,000000,3.42,3.45,3.4,3.4,30486,0
+PRTS.US,D,20170126,000000,3.4,3.42,3.32,3.32,78564,0
+PRTS.US,D,20170127,000000,3.43,3.44,3.34,3.34,32188,0
+PRTS.US,D,20170130,000000,3.32,3.35,3.3,3.33,25303,0
+PRTS.US,D,20170131,000000,3.32,3.45,3.32,3.39,102724,0
+PRTS.US,D,20170201,000000,3.4,3.55,3.33,3.36,45382,0
+PRTS.US,D,20170202,000000,3.36,3.52,3.31,3.36,32877,0
+PRTS.US,D,20170203,000000,3.37,3.41,3.36,3.37,15704,0
+PRTS.US,D,20170206,000000,3.38,3.3992,3.3,3.3,28752,0
+PRTS.US,D,20170207,000000,3.34,3.37,3.32,3.37,27969,0
+PRTS.US,D,20170208,000000,3.39,3.455,3.281,3.3,45854,0
+PRTS.US,D,20170209,000000,3.2921,3.53,3.29,3.44,150225,0
+PRTS.US,D,20170210,000000,3.44,3.49,3.31,3.37,36413,0
+PRTS.US,D,20170213,000000,3.37,3.46,3.2939,3.3499,39923,0
+PRTS.US,D,20170214,000000,3.2801,3.35,3.22,3.289,587023,0
+PRTS.US,D,20170215,000000,3.26,3.44,3.22,3.27,80221,0
+PRTS.US,D,20170216,000000,3.27,3.31,3.23,3.29,81910,0
+PRTS.US,D,20170217,000000,3.2899,3.2899,3.21,3.21,49100,0
+PRTS.US,D,20170221,000000,3.2,3.35,3.2,3.28,50879,0
+PRTS.US,D,20170222,000000,3.3,3.47,3.29,3.37,68903,0
+PRTS.US,D,20170223,000000,3.38,3.52,3.38,3.4,52179,0
+PRTS.US,D,20170224,000000,3.43,3.52,3.3,3.32,41635,0
+PRTS.US,D,20170227,000000,3.3,3.54,3.22,3.47,64045,0
+PRTS.US,D,20170228,000000,3.44,3.55,3.211,3.45,129053,0
+PRTS.US,D,20170301,000000,3.45,3.5799,3.42,3.43,26053,0
+PRTS.US,D,20170302,000000,3.4,3.44,3.35,3.4,12625,0
+PRTS.US,D,20170303,000000,3.37,3.41,3.24,3.35,75848,0
+PRTS.US,D,20170306,000000,3.35,3.3835,3.15,3.32,125958,0
+PRTS.US,D,20170307,000000,3.25,3.39,3.08,3.23,152243,0
+PRTS.US,D,20170308,000000,3.17,3.3,3.17,3.22,28260,0
+PRTS.US,D,20170309,000000,3.17,3.24,3.11,3.11,106688,0
+PRTS.US,D,20170310,000000,3.1204,3.2,3.07,3.1,55857,0
+PRTS.US,D,20170313,000000,3.1021,3.2,3.06,3.09,35483,0
+PRTS.US,D,20170314,000000,3.07,3.23,3.07,3.23,61909,0
+PRTS.US,D,20170315,000000,3.18,3.28,3.15,3.21,77879,0
+PRTS.US,D,20170316,000000,3.22,3.36,3.22,3.29,62189,0
+PRTS.US,D,20170317,000000,3.33,3.33,3.26,3.32,7201,0
+PRTS.US,D,20170320,000000,3.31,3.36,3.31,3.31,9469,0
+PRTS.US,D,20170321,000000,3.3,3.36,3.1948,3.27,22697,0
+PRTS.US,D,20170322,000000,3.25,3.29,3.1501,3.27,17016,0
+PRTS.US,D,20170323,000000,3.29,3.32,3.2,3.31,16654,0
+PRTS.US,D,20170324,000000,3.32,3.35,3.23,3.26,32744,0
+PRTS.US,D,20170327,000000,3.14,3.28,3.14,3.27,32029,0
+PRTS.US,D,20170328,000000,3.2395,3.35,3.2395,3.24,11336,0
+PRTS.US,D,20170329,000000,3.22,3.31,3.22,3.26,4157,0
+PRTS.US,D,20170330,000000,3.25,3.37,3.25,3.34,10680,0
+PRTS.US,D,20170331,000000,3.31,3.35,3.29,3.35,34863,0
+PRTS.US,D,20170403,000000,3.34,3.34,3.19,3.21,33088,0
+PRTS.US,D,20170404,000000,3.26,3.28,3.15,3.21,14552,0
+PRTS.US,D,20170405,000000,3.27,3.33,3.24,3.3,40016,0
+PRTS.US,D,20170406,000000,3.3,3.33,3.26,3.33,18711,0
+PRTS.US,D,20170407,000000,3.31,3.32,3.27,3.31,2936,0
+PRTS.US,D,20170410,000000,3.33,3.34,3.27,3.31,23579,0
+PRTS.US,D,20170411,000000,3.32,3.48,3.26,3.47,58890,0
+PRTS.US,D,20170412,000000,3.45,3.47,3.4,3.46,18758,0
+PRTS.US,D,20170413,000000,3.45,3.73,3.45,3.62,105715,0
+PRTS.US,D,20170417,000000,3.62,3.728,3.52,3.62,393167,0
+PRTS.US,D,20170418,000000,3.6078,3.75,3.6078,3.7,176155,0
+PRTS.US,D,20170419,000000,3.73,3.73,3.4,3.64,149983,0
+PRTS.US,D,20170420,000000,3.65,3.69,3.55,3.6,33657,0
+PRTS.US,D,20170421,000000,3.6,3.6505,3.5146,3.61,12985,0
+PRTS.US,D,20170424,000000,3.65,3.68,3.43,3.59,292056,0
+PRTS.US,D,20170425,000000,3.68,3.68,3.54,3.66,38459,0
+PRTS.US,D,20170426,000000,3.65,3.65,3.52,3.59,28502,0
+PRTS.US,D,20170427,000000,3.57,3.6799,3.51,3.63,117689,0
+PRTS.US,D,20170428,000000,3.61,3.6394,3.54,3.63,120685,0
+PRTS.US,D,20170501,000000,3.63,3.68,3.6,3.63,126067,0
+PRTS.US,D,20170502,000000,3.63,3.65,3.5901,3.65,15244,0
+PRTS.US,D,20170503,000000,3.64,3.68,3.5964,3.64,10644,0
+PRTS.US,D,20170504,000000,3.66,3.69,3.53,3.68,224620,0
+PRTS.US,D,20170505,000000,3.68,3.8,3.63,3.78,221836,0
+PRTS.US,D,20170508,000000,3.8,3.8301,3.4602,3.61,71741,0
+PRTS.US,D,20170509,000000,3.4763,3.99,3.4763,3.9,108450,0
+PRTS.US,D,20170510,000000,4,4.13,3.85,4.09,116844,0
+PRTS.US,D,20170511,000000,3.8,4,3.575,3.93,93191,0
+PRTS.US,D,20170512,000000,3.9002,3.97,3.82,3.87,312876,0
+PRTS.US,D,20170515,000000,3.63,3.63,2.85,3.11,1227990,0
+PRTS.US,D,20170516,000000,3.11,3.26,3.11,3.255,707450,0
+PRTS.US,D,20170517,000000,3.23,3.29,3.17,3.21,217356,0
+PRTS.US,D,20170518,000000,3.25,3.28,3.2,3.24,199069,0
+PRTS.US,D,20170519,000000,3.24,3.29,3.18,3.2,122726,0
+PRTS.US,D,20170522,000000,3.2,3.2,3.01,3.09,670225,0
+PRTS.US,D,20170523,000000,3.07,3.155,3.05,3.12,781755,0
+PRTS.US,D,20170524,000000,3.12,3.22,3.09,3.18,282277,0
+PRTS.US,D,20170525,000000,3.2,3.25,3.14,3.23,458767,0
+PRTS.US,D,20170526,000000,3.21,3.21,3.13,3.165,172097,0
+PRTS.US,D,20170530,000000,3.17,3.21,3.1,3.12,81752,0
+PRTS.US,D,20170531,000000,3.13,3.16,3.03,3.06,112545,0
+PRTS.US,D,20170601,000000,3.07,3.15,3.05,3.1,210034,0
+PRTS.US,D,20170602,000000,3.1,3.19,3.08,3.16,100807,0
+PRTS.US,D,20170605,000000,3.18,3.26,3.09,3.12,228094,0
+PRTS.US,D,20170606,000000,3.1,3.16,3.06,3.07,78446,0
+PRTS.US,D,20170607,000000,3.08,3.21,3.08,3.17,95385,0
+PRTS.US,D,20170608,000000,3.19,3.3,3.14,3.21,229522,0
+PRTS.US,D,20170609,000000,3.21,3.3,3.21,3.25,139655,0
+PRTS.US,D,20170612,000000,3.22,3.3,3.17,3.23,931646,0
+PRTS.US,D,20170613,000000,3.23,3.26,3.15,3.23,148997,0
+PRTS.US,D,20170614,000000,3.25,3.26,3.16,3.2,222782,0
+PRTS.US,D,20170615,000000,3.2,3.29,3.19,3.21,130745,0
+PRTS.US,D,20170616,000000,3.22,3.25,3.09,3.1,919058,0
+PRTS.US,D,20170619,000000,3.14,3.22,3.13,3.16,205152,0
+PRTS.US,D,20170620,000000,3.15,3.23,3.1,3.14,739224,0
+PRTS.US,D,20170621,000000,3.16,3.21,3.13,3.16,62457,0
+PRTS.US,D,20170622,000000,3.16,3.24,3.15,3.22,67178,0
+PRTS.US,D,20170623,000000,3.22,3.23,3.22,3.23,99078,0
+PRTS.US,D,20170626,000000,3.2,3.3,3.19,3.25,286750,0
+PRTS.US,D,20170627,000000,3.23,3.3,3.2,3.23,134902,0
+PRTS.US,D,20170628,000000,3.23,3.37,3.23,3.35,188675,0
+PRTS.US,D,20170629,000000,3.36,3.37,3.15,3.2,602705,0
+PRTS.US,D,20170630,000000,3.21,3.33,3.15,3.23,289813,0
+PRTS.US,D,20170703,000000,3.26,3.34,3.21,3.34,85730,0
+PRTS.US,D,20170705,000000,3.31,3.31,3.15,3.17,124125,0
+PRTS.US,D,20170706,000000,3.17,3.17,3.01,3.08,174973,0
+PRTS.US,D,20170707,000000,3.13,3.1599,3.02,3.09,127188,0
+PRTS.US,D,20170710,000000,3.06,3.15,3.06,3.1,92565,0
+PRTS.US,D,20170711,000000,3.1324,3.1324,3.03,3.07,61538,0
+PRTS.US,D,20170712,000000,3.09,3.1,3.03,3.09,108009,0
+PRTS.US,D,20170713,000000,3.1,3.11,3,3.01,71673,0
+PRTS.US,D,20170714,000000,3.03,3.1,3,3.08,91307,0
+PRTS.US,D,20170717,000000,3.05,3.1,2.96,3.02,44010,0
+PRTS.US,D,20170718,000000,3.02,3.04,3,3.01,184316,0
+PRTS.US,D,20170719,000000,2.992,3.04,2.9,2.91,249141,0
+PRTS.US,D,20170720,000000,2.96,2.97,2.87,2.89,128463,0
+PRTS.US,D,20170721,000000,2.86,2.91,2.81,2.85,412811,0
+PRTS.US,D,20170724,000000,2.88,2.94,2.8,2.86,52015,0
+PRTS.US,D,20170725,000000,2.85,2.85,2.75,2.76,199727,0
+PRTS.US,D,20170726,000000,2.77,2.8,2.73,2.8,99265,0
+PRTS.US,D,20170727,000000,2.6,2.81,2.6,2.78,98509,0
+PRTS.US,D,20170728,000000,2.78,2.8,2.71,2.74,30235,0
+PRTS.US,D,20170731,000000,2.74,2.799,2.6,2.61,170278,0
+PRTS.US,D,20170801,000000,2.63,2.67,2.53,2.64,204657,0
+PRTS.US,D,20170802,000000,2.61,2.63,2.49,2.52,84875,0
+PRTS.US,D,20170803,000000,2.5,2.63,2.5,2.6,142782,0
+PRTS.US,D,20170804,000000,2.6,2.76,2.5751,2.72,78289,0
+PRTS.US,D,20170807,000000,2.7,2.78,2.63,2.78,150269,0
+PRTS.US,D,20170808,000000,2.72,2.8,2.62,2.72,99706,0
+PRTS.US,D,20170809,000000,2.73,2.78,2.59,2.77,81602,0
+PRTS.US,D,20170810,000000,2.89,2.919,2.67,2.74,147749,0
+PRTS.US,D,20170811,000000,2.76,2.82,2.57,2.65,68504,0
+PRTS.US,D,20170814,000000,2.64,2.8,2.52,2.73,124273,0
+PRTS.US,D,20170815,000000,2.75,2.8,2.66,2.73,161112,0
+PRTS.US,D,20170816,000000,2.75,2.855,2.7321,2.76,180713,0
+PRTS.US,D,20170817,000000,2.76,2.85,2.73,2.82,93518,0
+PRTS.US,D,20170818,000000,2.83,2.95,2.7,2.72,178583,0
+PRTS.US,D,20170821,000000,2.74,2.75,2.61,2.62,36490,0
+PRTS.US,D,20170822,000000,2.64,2.84,2.56,2.565,76365,0
+PRTS.US,D,20170823,000000,2.58,2.74,2.54,2.6,147956,0
+PRTS.US,D,20170824,000000,2.63,2.73,2.57,2.6,183564,0
+PRTS.US,D,20170825,000000,2.63,2.74,2.61,2.7,105806,0
+PRTS.US,D,20170828,000000,2.73,2.78,2.65,2.69,89794,0
+PRTS.US,D,20170829,000000,2.7,2.83,2.68,2.81,58721,0
+PRTS.US,D,20170830,000000,2.8,2.9261,2.772,2.82,126346,0
+PRTS.US,D,20170831,000000,2.85,3.01,2.835,2.92,117400,0
+PRTS.US,D,20170901,000000,2.94,3.04,2.93,2.96,124517,0
+PRTS.US,D,20170905,000000,2.99,3.05,2.99,3.02,115147,0
+PRTS.US,D,20170906,000000,3.02,3.05,2.99,2.99,57339,0
+PRTS.US,D,20170907,000000,2.99,3.0245,2.92,2.94,101409,0
+PRTS.US,D,20170908,000000,2.95,3.02,2.91,2.92,60054,0
+PRTS.US,D,20170911,000000,2.9,3.02,2.88,2.97,72215,0
+PRTS.US,D,20170912,000000,2.96,3.09,2.9569,3.04,87980,0
+PRTS.US,D,20170913,000000,3.03,3.09,2.96,3.03,83283,0
+PRTS.US,D,20170914,000000,3.04,3.105,3.0085,3.06,47930,0
+PRTS.US,D,20170915,000000,3.08,3.09,2.87,2.92,162284,0
+PRTS.US,D,20170918,000000,2.92,3.06,2.92,3.02,42367,0
+PRTS.US,D,20170919,000000,3.01,3.09,2.96,3,10192,0
+PRTS.US,D,20170920,000000,3,3.04,2.98,2.99,7829,0
+PRTS.US,D,20170921,000000,2.97,3.01,2.76,2.85,77468,0
+PRTS.US,D,20170922,000000,2.86,2.96,2.8557,2.89,22778,0
+PRTS.US,D,20170925,000000,2.89,2.95,2.72,2.79,91832,0
+PRTS.US,D,20170926,000000,2.79,2.9,2.79,2.85,42657,0
+PRTS.US,D,20170927,000000,2.88,2.94,2.81,2.88,32538,0
+PRTS.US,D,20170928,000000,2.89,2.89,2.82,2.89,14218,0
+PRTS.US,D,20170929,000000,2.9,2.91,2.85,2.89,15640,0
+PRTS.US,D,20171002,000000,2.91,2.93,2.83,2.88,25998,0
+PRTS.US,D,20171003,000000,2.91,2.93,2.89,2.92,21002,0
+PRTS.US,D,20171004,000000,2.95,3,2.88,2.88,65476,0
+PRTS.US,D,20171005,000000,2.88,2.9143,2.65,2.76,277912,0
+PRTS.US,D,20171006,000000,2.8,2.85,2.6,2.69,203682,0
+PRTS.US,D,20171009,000000,2.75,3.138,2.75,2.97,226242,0
+PRTS.US,D,20171010,000000,2.99,3.04,2.94,2.96,93086,0
+PRTS.US,D,20171011,000000,2.98,2.989,2.89,2.89,46399,0
+PRTS.US,D,20171012,000000,2.9,2.98,2.88,2.89,30320,0
+PRTS.US,D,20171013,000000,2.94,2.94,2.81,2.83,248059,0
+PRTS.US,D,20171016,000000,2.86,2.86,2.8,2.8,11890,0
+PRTS.US,D,20171017,000000,2.82,2.8215,2.69,2.72,215788,0
+PRTS.US,D,20171018,000000,2.73,2.75,2.6877,2.69,27405,0
+PRTS.US,D,20171019,000000,2.7,2.7252,2.54,2.5739,69761,0
+PRTS.US,D,20171020,000000,2.61,2.6802,2.54,2.59,41576,0
+PRTS.US,D,20171023,000000,2.59,2.59,2.5,2.5,56859,0
+PRTS.US,D,20171024,000000,2.53,2.53,2.41,2.41,71419,0
+PRTS.US,D,20171025,000000,2.42,2.465,2.27,2.38,70996,0
+PRTS.US,D,20171026,000000,2.39,2.419,2.36,2.38,144502,0
+PRTS.US,D,20171027,000000,2.38,2.45,2.35,2.4,398771,0
+PRTS.US,D,20171030,000000,2.435,2.47,2.41,2.443,96201,0
+PRTS.US,D,20171031,000000,2.49,2.6,2.46,2.56,232357,0
+PRTS.US,D,20171101,000000,2.56,2.589,2.36,2.465,371524,0
+PRTS.US,D,20171102,000000,2.48,2.48,2.4,2.43,181885,0
+PRTS.US,D,20171103,000000,2.42,2.52,2.42,2.46,55144,0
+PRTS.US,D,20171106,000000,2.45,2.485,2.41,2.45,43213,0
+PRTS.US,D,20171107,000000,2.43,2.43,2.32,2.35,231296,0
+PRTS.US,D,20171108,000000,2.36,2.36,2.25,2.27,578630,0
+PRTS.US,D,20171109,000000,2.26,2.4,2.26,2.39,81401,0
+PRTS.US,D,20171110,000000,2.38,2.59,2.38,2.55,142636,0
+PRTS.US,D,20171113,000000,2.55,2.615,2.43,2.54,101024,0
+PRTS.US,D,20171114,000000,2.53,2.55,2.43,2.45,29547,0
+PRTS.US,D,20171115,000000,2.45,2.5,2.38,2.38,49941,0
+PRTS.US,D,20171116,000000,2.38,2.39,2.3,2.33,379486,0
+PRTS.US,D,20171117,000000,2.33,2.45,2.28,2.29,97650,0
+PRTS.US,D,20171120,000000,2.28,2.33,2.2493,2.29,62062,0
+PRTS.US,D,20171121,000000,2.28,2.34,2.24,2.26,67461,0
+PRTS.US,D,20171122,000000,2.26,2.36,2.26,2.33,75840,0
+PRTS.US,D,20171124,000000,2.31,2.32,2.24,2.31,17555,0
+PRTS.US,D,20171127,000000,2.31,2.35,2.28,2.31,67305,0
+PRTS.US,D,20171128,000000,2.35,2.42,2.32,2.4,33638,0
+PRTS.US,D,20171129,000000,2.42,2.45,2.38,2.38,19909,0
+PRTS.US,D,20171130,000000,2.41,2.4299,2.36,2.36,61359,0
+PRTS.US,D,20171201,000000,2.36,2.37,2.17,2.19,127887,0
+PRTS.US,D,20171204,000000,2.21,2.25,2.05,2.07,142065,0
+PRTS.US,D,20171205,000000,2.1,2.1206,2.02,2.07,110041,0
+PRTS.US,D,20171206,000000,2.07,2.2,2.07,2.12,193563,0
+PRTS.US,D,20171207,000000,2.12,2.12,2.01,2.05,135090,0
+PRTS.US,D,20171208,000000,2.08,2.1,2.0299,2.08,478531,0
+PRTS.US,D,20171211,000000,2.09,2.11,2.03,2.1,488839,0
+PRTS.US,D,20171212,000000,2.11,2.35,2.11,2.31,247566,0
+PRTS.US,D,20171213,000000,2.32,2.48,2.26,2.47,116269,0
+PRTS.US,D,20171214,000000,2.48,2.57,2.4,2.46,105564,0
+PRTS.US,D,20171215,000000,2.46,2.64,2.4375,2.64,162452,0
+PRTS.US,D,20171218,000000,2.65,2.74,2.6,2.72,220139,0
+PRTS.US,D,20171219,000000,2.71,2.71,2.56,2.6,58515,0
+PRTS.US,D,20171220,000000,2.63,2.7,2.49,2.65,51146,0
+PRTS.US,D,20171221,000000,2.66,2.66,2.51,2.58,49073,0
+PRTS.US,D,20171222,000000,2.57,2.57,2.5,2.51,26887,0
+PRTS.US,D,20171226,000000,2.52,2.5449,2.5,2.51,39439,0
+PRTS.US,D,20171227,000000,2.51,2.51,2.41,2.46,39950,0
+PRTS.US,D,20171228,000000,2.46,2.5151,2.4,2.5,61162,0
+PRTS.US,D,20171229,000000,2.5,2.52,2.43,2.52,106542,0
+PRTS.US,D,20180102,000000,2.48,2.629,2.43,2.58,130605,0
+PRTS.US,D,20180103,000000,2.58,2.72,2.56,2.71,70359,0
+PRTS.US,D,20180104,000000,2.71,2.71,2.5,2.64,72944,0
+PRTS.US,D,20180105,000000,2.64,2.65,2.51,2.62,75196,0
+PRTS.US,D,20180108,000000,2.64,2.7037,2.5687,2.61,74112,0
+PRTS.US,D,20180109,000000,2.63,2.63,2.52,2.52,130079,0
+PRTS.US,D,20180110,000000,2.52,2.57,2.4459,2.48,108107,0
+PRTS.US,D,20180111,000000,2.5,2.53,2.45,2.5,67391,0
+PRTS.US,D,20180112,000000,2.53,2.54,2.4875,2.51,17973,0
+PRTS.US,D,20180116,000000,2.53,2.58,2.47,2.49,36775,0
+PRTS.US,D,20180117,000000,2.5,2.555,2.45,2.48,44705,0
+PRTS.US,D,20180118,000000,2.49,2.52,2.45,2.46,22890,0
+PRTS.US,D,20180119,000000,2.43,2.45,2.37,2.44,54225,0
+PRTS.US,D,20180122,000000,2.45,2.54,2.42,2.52,25520,0
+PRTS.US,D,20180123,000000,2.53,2.56,2.45,2.49,99690,0
+PRTS.US,D,20180124,000000,2.49,2.49,2.38,2.43,22126,0
+PRTS.US,D,20180125,000000,2.44,2.5,2.44,2.45,15906,0
+PRTS.US,D,20180126,000000,2.48,2.5,2.45,2.5,10759,0
+PRTS.US,D,20180129,000000,2.5,2.54,2.42,2.5,39297,0
+PRTS.US,D,20180130,000000,2.47,2.49,2.44,2.48,8246,0
+PRTS.US,D,20180131,000000,2.53,2.55,2.44,2.45,26421,0
+PRTS.US,D,20180201,000000,2.44,2.56,2.44,2.53,336626,0
+PRTS.US,D,20180202,000000,2.52,2.52,2.45,2.46,192885,0
+PRTS.US,D,20180205,000000,2.43,2.47,2.35,2.45,45035,0
+PRTS.US,D,20180206,000000,2.39,2.5,2.33,2.47,156457,0
+PRTS.US,D,20180207,000000,2.46,2.53,2.36,2.36,61404,0
+PRTS.US,D,20180208,000000,2.37,2.39,2.19,2.22,78295,0
+PRTS.US,D,20180209,000000,2.26,2.32,2.22,2.31,94147,0
+PRTS.US,D,20180212,000000,2.33,2.34,2.15,2.19,71021,0
+PRTS.US,D,20180213,000000,2.19,2.26,2.15,2.23,55584,0
+PRTS.US,D,20180214,000000,2.2,2.315,2.2,2.3,47393,0
+PRTS.US,D,20180215,000000,2.3,2.3222,2.22,2.29,16265,0
+PRTS.US,D,20180216,000000,2.28,2.33,2.21,2.28,33858,0
+PRTS.US,D,20180220,000000,2.24,2.3,2.24,2.24,22124,0
+PRTS.US,D,20180221,000000,2.26,2.26,2.2,2.24,15436,0
+PRTS.US,D,20180222,000000,2.26,2.26,2.12,2.12,36432,0
+PRTS.US,D,20180223,000000,2.16,2.2,2.08,2.155,45347,0
+PRTS.US,D,20180226,000000,2.15,2.16,2.08,2.11,45967,0
+PRTS.US,D,20180227,000000,2.14,2.14,2.07,2.11,37140,0
+PRTS.US,D,20180228,000000,2.12,2.12,1.95,2.07,97044,0
+PRTS.US,D,20180301,000000,2.07,2.13,1.98,2.02,48361,0
+PRTS.US,D,20180302,000000,2.01,2.1,1.9804,2.07,27234,0
+PRTS.US,D,20180305,000000,2.06,2.1,1.944,2,83204,0
+PRTS.US,D,20180306,000000,1.99,2.04,1.8401,1.96,343879,0
+PRTS.US,D,20180307,000000,1.97,2.1,1.93,1.95,133838,0
+PRTS.US,D,20180308,000000,1.95,2.02,1.92,1.96,182433,0
+PRTS.US,D,20180309,000000,1.92,2.24,1.91,2.19,296508,0
+PRTS.US,D,20180312,000000,2.2,2.24,2.06,2.09,93518,0
+PRTS.US,D,20180313,000000,2.09,2.12,2.04,2.07,32130,0
+PRTS.US,D,20180314,000000,2.07,2.14,2.04,2.08,91473,0
+PRTS.US,D,20180315,000000,2.07,2.1099,2.04,2.06,80418,0
+PRTS.US,D,20180316,000000,2.06,2.15,2.05,2.14,78526,0
+PRTS.US,D,20180319,000000,2.12,2.2197,2.1012,2.16,36528,0
+PRTS.US,D,20180320,000000,2.15,2.23,2.11,2.22,124643,0
+PRTS.US,D,20180321,000000,2.19,2.26,2.165,2.18,41406,0
+PRTS.US,D,20180322,000000,2.16,2.2,2.14,2.16,61026,0
+PRTS.US,D,20180323,000000,2.16,2.16,2.08,2.09,90008,0
+PRTS.US,D,20180326,000000,2.09,2.1,2.05,2.09,155489,0
+PRTS.US,D,20180327,000000,2.09,2.1,2.04,2.09,82714,0
+PRTS.US,D,20180328,000000,2.08,2.101,2.03,2.07,83058,0
+PRTS.US,D,20180329,000000,2.099,2.11,2.05,2.05,53374,0
+PRTS.US,D,20180402,000000,2.05,2.05,1.98,2.01,61224,0
+PRTS.US,D,20180403,000000,2.02,2.0372,1.94,1.96,81090,0
+PRTS.US,D,20180404,000000,1.95,1.98,1.93,1.96,35436,0
+PRTS.US,D,20180405,000000,1.97,1.98,1.96,1.96,46182,0
+PRTS.US,D,20180406,000000,1.96,1.97,1.94,1.95,67984,0
+PRTS.US,D,20180409,000000,1.95,1.95,1.81,1.82,114263,0
+PRTS.US,D,20180410,000000,1.82,1.82,1.72,1.78,117364,0
+PRTS.US,D,20180411,000000,1.77,1.85,1.755,1.82,37800,0
+PRTS.US,D,20180412,000000,1.84,1.8499,1.761,1.84,60931,0
+PRTS.US,D,20180413,000000,1.8132,1.9789,1.81,1.88,168432,0
+PRTS.US,D,20180416,000000,1.89,2.06,1.89,2.04,390395,0
+PRTS.US,D,20180417,000000,2.06,2.1105,2.02,2.05,510327,0
+PRTS.US,D,20180418,000000,2.04,2.15,2.04,2.11,189264,0
+PRTS.US,D,20180419,000000,2.14,2.1856,2.07,2.105,190739,0
+PRTS.US,D,20180420,000000,2.1,2.16,2.05,2.1,105613,0
+PRTS.US,D,20180423,000000,2.11,2.189,2.06,2.08,247990,0
+PRTS.US,D,20180424,000000,2.08,2.1102,2,2.03,66947,0
+PRTS.US,D,20180425,000000,2.02,2.07,1.94,2,238166,0
+PRTS.US,D,20180426,000000,1.985,2,1.9,1.91,283448,0
+PRTS.US,D,20180427,000000,1.92,1.98,1.85,1.92,395596,0
+PRTS.US,D,20180430,000000,1.93,1.99,1.75,1.8,479434,0
+PRTS.US,D,20180501,000000,1.81,1.82,1.75,1.81,208514,0
+PRTS.US,D,20180502,000000,1.8,1.88,1.8,1.82,191522,0
+PRTS.US,D,20180503,000000,1.82,1.87,1.78,1.79,180433,0
+PRTS.US,D,20180504,000000,1.8,1.92,1.7801,1.91,89962,0
+PRTS.US,D,20180507,000000,1.92,1.939,1.79,1.85,165827,0
+PRTS.US,D,20180508,000000,1.86,2.0676,1.81,2,328800,0
+PRTS.US,D,20180509,000000,2,2,1.66,1.69,905745,0
+PRTS.US,D,20180510,000000,1.68,1.709,1.57,1.62,500199,0
+PRTS.US,D,20180511,000000,1.61,1.65,1.49,1.51,502560,0
+PRTS.US,D,20180514,000000,1.51,1.59,1.45,1.54,342274,0
+PRTS.US,D,20180515,000000,1.55,1.75,1.55,1.72,239704,0
+PRTS.US,D,20180516,000000,1.71,1.739,1.62,1.65,126612,0
+PRTS.US,D,20180517,000000,1.66,1.696,1.57,1.58,235973,0
+PRTS.US,D,20180518,000000,1.57,1.67,1.55,1.64,128792,0
+PRTS.US,D,20180521,000000,1.65,1.7116,1.5801,1.62,148978,0
+PRTS.US,D,20180522,000000,1.63,1.8,1.61,1.77,224746,0
+PRTS.US,D,20180523,000000,1.76,1.77,1.67,1.73,86743,0
+PRTS.US,D,20180524,000000,1.73,1.81,1.7,1.73,162763,0
+PRTS.US,D,20180525,000000,1.75,1.76,1.65,1.69,124964,0
+PRTS.US,D,20180529,000000,1.68,1.74,1.65,1.68,73767,0
+PRTS.US,D,20180530,000000,1.71,1.74,1.66,1.69,143879,0
+PRTS.US,D,20180531,000000,1.68,1.72,1.66,1.71,118667,0
+PRTS.US,D,20180601,000000,1.71,1.7163,1.67,1.69,93514,0
+PRTS.US,D,20180604,000000,1.68,1.69,1.65,1.65,103050,0
+PRTS.US,D,20180605,000000,1.65,1.7099,1.64,1.68,188115,0
+PRTS.US,D,20180606,000000,1.69,1.73,1.66,1.68,202042,0
+PRTS.US,D,20180607,000000,1.67,1.6799,1.59,1.6,186620,0
+PRTS.US,D,20180608,000000,1.65,1.65,1.6,1.61,247465,0
+PRTS.US,D,20180611,000000,1.61,1.62,1.58,1.6,75013,0
+PRTS.US,D,20180612,000000,1.63,1.69,1.61,1.65,285924,0
+PRTS.US,D,20180613,000000,1.64,1.65,1.61,1.62,151169,0
+PRTS.US,D,20180614,000000,1.62,1.62,1.58,1.6,45783,0
+PRTS.US,D,20180615,000000,1.6,1.635,1.58,1.61,286124,0
+PRTS.US,D,20180618,000000,1.61,1.63,1.58,1.6,104400,0
+PRTS.US,D,20180619,000000,1.6,1.6,1.52,1.55,122288,0
+PRTS.US,D,20180620,000000,1.55,1.62,1.52,1.61,111097,0
+PRTS.US,D,20180621,000000,1.61,1.61,1.53,1.54,65533,0
+PRTS.US,D,20180622,000000,1.55,1.58,1.45,1.52,2211096,0
+PRTS.US,D,20180625,000000,1.51,1.559,1.46,1.54,129891,0
+PRTS.US,D,20180626,000000,1.55,1.58,1.49,1.49,88017,0
+PRTS.US,D,20180627,000000,1.5,1.5,1.395,1.4,213778,0
+PRTS.US,D,20180628,000000,1.4,1.45,1.4,1.45,694398,0
+PRTS.US,D,20180629,000000,1.44,1.5,1.44,1.5,198052,0
+PRTS.US,D,20180702,000000,1.51,1.51,1.47,1.5,52581,0
+PRTS.US,D,20180703,000000,1.49,1.49,1.47,1.475,24687,0
+PRTS.US,D,20180705,000000,1.48,1.51,1.48,1.5,77907,0
+PRTS.US,D,20180706,000000,1.5,1.562,1.49,1.54,103550,0
+PRTS.US,D,20180709,000000,1.55,1.55,1.52,1.54,59044,0
+PRTS.US,D,20180710,000000,1.54,1.55,1.5,1.5,25469,0
+PRTS.US,D,20180711,000000,1.5,1.52,1.46,1.49,61290,0
+PRTS.US,D,20180712,000000,1.49,1.49,1.42,1.44,136182,0
+PRTS.US,D,20180713,000000,1.45,1.48,1.42,1.43,22877,0
+PRTS.US,D,20180716,000000,1.43,1.48,1.41,1.45,53128,0
+PRTS.US,D,20180717,000000,1.44,1.45,1.4209,1.449,51864,0
+PRTS.US,D,20180718,000000,1.46,1.48,1.46,1.47,26472,0
+PRTS.US,D,20180719,000000,1.46,1.47,1.44,1.44,33048,0
+PRTS.US,D,20180720,000000,1.44,1.4485,1.38,1.39,64955,0
+PRTS.US,D,20180723,000000,1.39,1.449,1.39,1.41,216478,0
+PRTS.US,D,20180724,000000,1.44,1.445,1.41,1.41,83001,0
+PRTS.US,D,20180725,000000,1.41,1.43,1.41,1.42,28326,0
+PRTS.US,D,20180726,000000,1.43,1.44,1.42,1.424,33666,0
+PRTS.US,D,20180727,000000,1.42,1.4225,1.3537,1.38,103873,0
+PRTS.US,D,20180730,000000,1.38,1.4,1.33,1.39,105091,0
+PRTS.US,D,20180731,000000,1.39,1.4,1.36,1.37,58712,0
+PRTS.US,D,20180801,000000,1.38,1.38,1.32,1.35,102012,0
+PRTS.US,D,20180802,000000,1.35,1.35,1.32,1.34,73770,0
+PRTS.US,D,20180803,000000,1.33,1.3629,1.32,1.34,221625,0
+PRTS.US,D,20180806,000000,1.42,1.42,1.35,1.36,138537,0
+PRTS.US,D,20180807,000000,1.36,1.38,1.35,1.36,99928,0
+PRTS.US,D,20180808,000000,1.39,1.4,1.33,1.37,173509,0
+PRTS.US,D,20180809,000000,1.25,1.4,1.08,1.15,1841692,0
+PRTS.US,D,20180810,000000,1.15,1.1712,1.12,1.16,135414,0
+PRTS.US,D,20180813,000000,1.21,1.23,1.15,1.23,106928,0
+PRTS.US,D,20180814,000000,1.23,1.25,1.21,1.24,33593,0
+PRTS.US,D,20180815,000000,1.23,1.27,1.2299,1.25,191696,0
+PRTS.US,D,20180816,000000,1.24,1.26,1.21,1.25,76656,0
+PRTS.US,D,20180817,000000,1.25,1.27,1.2236,1.26,131496,0
+PRTS.US,D,20180820,000000,1.26,1.43,1.26,1.41,365788,0
+PRTS.US,D,20180821,000000,1.41,1.53,1.3812,1.5,448077,0
+PRTS.US,D,20180822,000000,1.5,1.55,1.46,1.5,366207,0
+PRTS.US,D,20180823,000000,1.4669,1.52,1.46,1.52,130970,0
+PRTS.US,D,20180824,000000,1.52,1.52,1.47,1.5,108504,0
+PRTS.US,D,20180827,000000,1.51,1.52,1.47,1.5,214829,0
+PRTS.US,D,20180828,000000,1.5,1.51,1.4601,1.5,169357,0
+PRTS.US,D,20180829,000000,1.4801,1.51,1.48,1.49,68602,0
+PRTS.US,D,20180830,000000,1.49,1.5,1.45,1.46,118583,0
+PRTS.US,D,20180831,000000,1.47,1.4844,1.45,1.46,101792,0
+PRTS.US,D,20180904,000000,1.46,1.54,1.43,1.5,123979,0
+PRTS.US,D,20180905,000000,1.5,1.52,1.46,1.52,64411,0
+PRTS.US,D,20180906,000000,1.51,1.55,1.5,1.51,73832,0
+PRTS.US,D,20180907,000000,1.49,1.53,1.46,1.49,123573,0
+PRTS.US,D,20180910,000000,1.48,1.55,1.48,1.53,43282,0
+PRTS.US,D,20180911,000000,1.52,1.54,1.5,1.52,47169,0
+PRTS.US,D,20180912,000000,1.52,1.54,1.5,1.53,55139,0
+PRTS.US,D,20180913,000000,1.58,1.8,1.57,1.68,1078269,0
+PRTS.US,D,20180914,000000,1.71,1.75,1.6,1.66,164998,0
+PRTS.US,D,20180917,000000,1.66,1.6999,1.6,1.67,164841,0
+PRTS.US,D,20180918,000000,1.67,1.69,1.6291,1.65,83513,0
+PRTS.US,D,20180919,000000,1.66,1.6841,1.65,1.66,99523,0
+PRTS.US,D,20180920,000000,1.67,1.75,1.6469,1.75,65952,0
+PRTS.US,D,20180921,000000,1.73,1.73,1.58,1.6,116615,0
+PRTS.US,D,20180924,000000,1.59,1.69,1.59,1.63,21536,0
+PRTS.US,D,20180925,000000,1.62,1.62,1.57,1.62,30022,0
+PRTS.US,D,20180926,000000,1.61,1.61,1.5,1.5075,107189,0
+PRTS.US,D,20180927,000000,1.52,1.56,1.5,1.5,62387,0
+PRTS.US,D,20180928,000000,1.51,1.5821,1.49,1.55,60829,0
+PRTS.US,D,20181001,000000,1.57,1.57,1.5,1.53,87361,0
+PRTS.US,D,20181002,000000,1.53,1.5618,1.49,1.5,67059,0
+PRTS.US,D,20181003,000000,1.5,1.52,1.48,1.5,59703,0
+PRTS.US,D,20181004,000000,1.55,1.55,1.48,1.51,57965,0
+PRTS.US,D,20181005,000000,1.49,1.515,1.49,1.5,40990,0
+PRTS.US,D,20181008,000000,1.5,1.52,1.5,1.51,64853,0
+PRTS.US,D,20181009,000000,1.5,1.54,1.48,1.5,104861,0
+PRTS.US,D,20181010,000000,1.5,1.5225,1.46,1.46,202004,0
+PRTS.US,D,20181011,000000,1.48,1.54,1.475,1.52,26694,0
+PRTS.US,D,20181012,000000,1.51,1.54,1.49,1.52,325811,0
+PRTS.US,D,20181015,000000,1.51,1.51,1.48,1.5,71252,0
+PRTS.US,D,20181016,000000,1.49,1.55,1.4882,1.5,198127,0
+PRTS.US,D,20181017,000000,1.5,1.5325,1.48,1.48,41929,0
+PRTS.US,D,20181018,000000,1.48,1.5464,1.48,1.5,41587,0
+PRTS.US,D,20181019,000000,1.5,1.52,1.47,1.47,164051,0
+PRTS.US,D,20181022,000000,1.48,1.55,1.46,1.47,107073,0
+PRTS.US,D,20181023,000000,1.5,1.52,1.46,1.46,381359,0
+PRTS.US,D,20181024,000000,1.49,1.49,1.41,1.43,393628,0
+PRTS.US,D,20181025,000000,1.43,1.45,1.4,1.43,201010,0
+PRTS.US,D,20181026,000000,1.42,1.45,1.3831,1.42,438243,0
+PRTS.US,D,20181029,000000,1.42,1.465,1.33,1.34,138964,0
+PRTS.US,D,20181030,000000,1.31,1.35,1.29,1.3,93124,0
+PRTS.US,D,20181031,000000,1.3,1.32,1.1601,1.19,306120,0
+PRTS.US,D,20181101,000000,1.2,1.2798,1.19,1.26,162369,0
+PRTS.US,D,20181102,000000,1.25,1.255,1.23,1.24,182710,0
+PRTS.US,D,20181105,000000,1.24,1.28,1.2,1.22,95123,0
+PRTS.US,D,20181106,000000,1.25,1.25,1.21,1.24,96763,0
+PRTS.US,D,20181107,000000,1.23,1.24,1.21,1.23,42523,0
+PRTS.US,D,20181108,000000,1.21,1.25,1.19,1.1978,688529,0
+PRTS.US,D,20181109,000000,1.18,1.1911,1.13,1.16,125890,0
+PRTS.US,D,20181112,000000,1.13,1.19,1.13,1.14,29655,0
+PRTS.US,D,20181113,000000,1.18,1.19,1.14,1.15,56882,0
+PRTS.US,D,20181114,000000,1.201,1.201,1.14,1.14,37295,0
+PRTS.US,D,20181115,000000,1.16,1.1643,1.12,1.14,157448,0
+PRTS.US,D,20181116,000000,1.14,1.16,1.12,1.12,11472,0
+PRTS.US,D,20181119,000000,1.1,1.15,1.1,1.12,56761,0
+PRTS.US,D,20181120,000000,1.11,1.11,0.99,1.03,207255,0
+PRTS.US,D,20181121,000000,1.09,1.15,1.08,1.13,287406,0
+PRTS.US,D,20181123,000000,1.11,1.15,1.0801,1.11,13192,0
+PRTS.US,D,20181126,000000,1.12,1.19,1.04,1.04,105809,0
+PRTS.US,D,20181127,000000,1.05,1.09,1.01,1.07,82307,0
+PRTS.US,D,20181128,000000,1.0452,1.13,1.02,1.07,1083695,0
+PRTS.US,D,20181129,000000,1.12,1.2,1.1,1.18,557431,0
+PRTS.US,D,20181130,000000,1.19,1.26,1.19,1.23,1240483,0
+PRTS.US,D,20181203,000000,1.3,1.3113,1.24,1.27,99915,0
+PRTS.US,D,20181204,000000,1.3,1.3,1.2401,1.25,103895,0
+PRTS.US,D,20181206,000000,1.3,1.3,1.22,1.23,90054,0
+PRTS.US,D,20181207,000000,1.28,1.28,1.2238,1.26,150075,0
+PRTS.US,D,20181210,000000,1.3,1.3699,1.24,1.27,105137,0
+PRTS.US,D,20181211,000000,1.27,1.33,1.26,1.28,29189,0
+PRTS.US,D,20181212,000000,1.29,1.29,1.2304,1.2563,50427,0
+PRTS.US,D,20181213,000000,1.26,1.27,1.23,1.2372,42290,0
+PRTS.US,D,20181214,000000,1.24,1.25,1.1859,1.19,138217,0
+PRTS.US,D,20181217,000000,1.19,1.19,1.09,1.09,69705,0
+PRTS.US,D,20181218,000000,1.07,1.14,1.03,1.07,148060,0
+PRTS.US,D,20181219,000000,1.08,1.1144,1.0201,1.03,143530,0
+PRTS.US,D,20181220,000000,1.05,1.0501,0.88,1,246726,0
+PRTS.US,D,20181221,000000,0.99,1.04,0.92,1.02,285088,0
+PRTS.US,D,20181224,000000,1,1.08,0.96,1.05,335062,0
+PRTS.US,D,20181226,000000,1.04,1.07,0.92,0.92,125179,0
+PRTS.US,D,20181227,000000,0.92,0.9521,0.91,0.92,117951,0
+PRTS.US,D,20181228,000000,0.92,0.984,0.92,0.94,211067,0
+PRTS.US,D,20181231,000000,0.9401,0.9832,0.91,0.91,313204,0
+PRTS.US,D,20190102,000000,0.91,0.99,0.91,0.9749,86762,0
+PRTS.US,D,20190103,000000,0.9401,1.06,0.9401,1.05,112682,0
+PRTS.US,D,20190104,000000,1.04,1.1225,0.97,1.04,22544,0
+PRTS.US,D,20190107,000000,1.03,1.0899,1.0001,1.08,74200,0
+PRTS.US,D,20190108,000000,1.1,1.12,1.05,1.05,449061,0
+PRTS.US,D,20190109,000000,1.051,1.07,1.041,1.07,49068,0
+PRTS.US,D,20190110,000000,1.06,1.07,1,1.01,66608,0
+PRTS.US,D,20190111,000000,1.04,1.06,1.02,1.04,28117,0
+PRTS.US,D,20190114,000000,1.03,1.08,1.03,1.03,41866,0
+PRTS.US,D,20190115,000000,1.03,1.095,1.03,1.07,38346,0
+PRTS.US,D,20190116,000000,1.09,1.11,1.07,1.11,56551,0
+PRTS.US,D,20190117,000000,1.1,1.16,1.1,1.12,62122,0
+PRTS.US,D,20190118,000000,1.1517,1.1554,1.1,1.1,34819,0
+PRTS.US,D,20190122,000000,1.12,1.1218,1.08,1.08,60403,0
+PRTS.US,D,20190123,000000,1.09,1.09,1.05,1.05,14153,0
+PRTS.US,D,20190124,000000,1.099,1.14,1.05,1.09,69594,0
+PRTS.US,D,20190125,000000,1.1,1.1199,1.06,1.06,63274,0
+PRTS.US,D,20190128,000000,1.08,1.172,1.02,1.11,60679,0
+PRTS.US,D,20190129,000000,1.2,1.2,1.01,1.12,138922,0
+PRTS.US,D,20190130,000000,1.1,1.1,1.02,1.04,181367,0
+PRTS.US,D,20190131,000000,1.06,1.09,1,1.09,103703,0
+PRTS.US,D,20190201,000000,1.05,1.1,1.05,1.06,62015,0
+PRTS.US,D,20190204,000000,1.05,1.1,1.05,1.08,8245,0
+PRTS.US,D,20190205,000000,1.1093,1.11,1.05,1.06,26857,0
+PRTS.US,D,20190206,000000,1.08,1.1,1.06,1.08,29252,0
+PRTS.US,D,20190207,000000,1.1,1.1,1.06,1.09,27979,0
+PRTS.US,D,20190208,000000,1.0601,1.11,1.06,1.1,36361,0
+PRTS.US,D,20190211,000000,1.12,1.13,1.06,1.08,62348,0
+PRTS.US,D,20190212,000000,1.08,1.1,1.06,1.06,41126,0
+PRTS.US,D,20190213,000000,1.07,1.1199,1.07,1.09,26361,0
+PRTS.US,D,20190214,000000,1.07,1.1007,1.07,1.07,37048,0
+PRTS.US,D,20190215,000000,1.09,1.1,1.07,1.07,39726,0
+PRTS.US,D,20190219,000000,1.09,1.1,1.0701,1.09,30489,0
+PRTS.US,D,20190220,000000,1.08,1.09,1.07,1.07,42544,0
+PRTS.US,D,20190221,000000,1.07,1.09,1.07,1.07,51886,0
+PRTS.US,D,20190222,000000,1.07,1.1,1.05,1.0877,126946,0
+PRTS.US,D,20190225,000000,1.1,1.1,1.07,1.08,71816,0
+PRTS.US,D,20190226,000000,1.07,1.09,1.07,1.07,26076,0
+PRTS.US,D,20190227,000000,1.0841,1.09,1.06,1.06,80345,0
+PRTS.US,D,20190228,000000,1.06,1.08,1.06,1.07,30594,0
+PRTS.US,D,20190301,000000,1.06,1.068,1.02,1.06,111237,0
+PRTS.US,D,20190304,000000,1.06,1.07,1.05,1.07,15413,0
+PRTS.US,D,20190305,000000,1.07,1.07,1.05,1.05,64528,0
+PRTS.US,D,20190306,000000,1.05,1.07,1.04,1.05,29399,0
+PRTS.US,D,20190307,000000,1.06,1.0699,1.05,1.05,102247,0
+PRTS.US,D,20190308,000000,1.02,1.035,0.99,1.01,193248,0
+PRTS.US,D,20190311,000000,1.07,1.07,1.02,1.04,31297,0
+PRTS.US,D,20190312,000000,1.04,1.06,1.01,1.03,82640,0
+PRTS.US,D,20190313,000000,1.04,1.05,0.9901,1,129302,0
+PRTS.US,D,20190314,000000,1.01,1.02,0.99,1.0001,118866,0
+PRTS.US,D,20190315,000000,0.9901,1.02,0.9901,1,30439,0
+PRTS.US,D,20190318,000000,1,1.02,0.9785,0.9801,93683,0
+PRTS.US,D,20190319,000000,0.9951,1.03,0.98,1.02,165741,0
+PRTS.US,D,20190320,000000,1.02,1.05,0.9945,1.05,107596,0
+PRTS.US,D,20190321,000000,1.04,1.05,1.0151,1.02,169061,0
+PRTS.US,D,20190322,000000,1.03,1.04,1.01,1.03,56696,0
+PRTS.US,D,20190325,000000,1.03,1.04,1.01,1.03,160707,0
+PRTS.US,D,20190326,000000,1.02,1.04,1.01,1.02,58399,0
+PRTS.US,D,20190327,000000,1.01,1.04,1.01,1.02,47873,0
+PRTS.US,D,20190328,000000,1.02,1.03,1.01,1.01,54375,0
+PRTS.US,D,20190329,000000,1.01,1.05,1.01,1.01,73702,0
+PRTS.US,D,20190401,000000,1.03,1.03,1.01,1.03,69265,0
+PRTS.US,D,20190402,000000,1.02,1.04,1.02,1.03,52257,0
+PRTS.US,D,20190403,000000,1.02,1.05,1.02,1.03,70829,0
+PRTS.US,D,20190404,000000,1.03,1.09,1.03,1.08,108311,0
+PRTS.US,D,20190405,000000,1.08,1.08,1.04,1.04,161969,0
+PRTS.US,D,20190408,000000,1.03,1.07,1.03,1.045,71968,0
+PRTS.US,D,20190409,000000,1.04,1.07,1.04,1.05,11051,0
+PRTS.US,D,20190410,000000,1.05,1.06,1.04,1.04,23114,0
+PRTS.US,D,20190411,000000,1.04,1.04,1.02,1.035,88930,0
+PRTS.US,D,20190412,000000,1.03,1.06,1.02,1.03,34266,0
+PRTS.US,D,20190415,000000,1.04,1.07,1.03,1.04,129823,0
+PRTS.US,D,20190416,000000,1.06,1.06,1.0378,1.0378,28370,0
+PRTS.US,D,20190417,000000,1.031,1.04,1.01,1.025,80376,0
+PRTS.US,D,20190418,000000,1.01,1.03,1.01,1.03,15030,0
+PRTS.US,D,20190422,000000,1.01,1.03,1.01,1.02,26744,0
+PRTS.US,D,20190423,000000,1.02,1.05,1.02,1.036,53184,0
+PRTS.US,D,20190424,000000,1.06,1.06,1.02,1.02,12203,0
+PRTS.US,D,20190425,000000,1.04,1.04,0.92,1.015,115843,0
+PRTS.US,D,20190426,000000,1,1.02,0.99,1.01,35275,0
+PRTS.US,D,20190429,000000,1,1.03,1,1.02,6030,0
+PRTS.US,D,20190430,000000,1.0181,1.02,0.9902,1.02,24832,0
+PRTS.US,D,20190501,000000,1,1.02,0.9901,1.02,10746,0
+PRTS.US,D,20190502,000000,0.9901,1.04,0.9702,0.9702,49345,0
+PRTS.US,D,20190503,000000,0.9935,1.02,0.9701,0.9998,42640,0
+PRTS.US,D,20190506,000000,0.9695,1,0.961,0.961,6786,0
+PRTS.US,D,20190507,000000,0.98,1,0.98,1,23712,0
+PRTS.US,D,20190508,000000,0.98,1,0.9601,1,32640,0
+PRTS.US,D,20190509,000000,0.95,0.9999,0.95,0.97,23688,0
+PRTS.US,D,20190510,000000,0.92,0.97,0.92,0.9689,332463,0
+PRTS.US,D,20190513,000000,0.95,0.97,0.95,0.97,99864,0
+PRTS.US,D,20190514,000000,1,1.0406,1,1,295965,0
+PRTS.US,D,20190515,000000,1,1.025,0.9921,0.9921,19994,0
+PRTS.US,D,20190516,000000,0.99,0.9998,0.9704,0.9714,238273,0
+PRTS.US,D,20190517,000000,0.98,0.9999,0.97,0.9796,176291,0
+PRTS.US,D,20190520,000000,0.9796,1,0.97,0.9801,20515,0
+PRTS.US,D,20190521,000000,0.9762,1,0.9762,0.9999,75476,0
+PRTS.US,D,20190522,000000,1,1,0.9751,0.98,94906,0
+PRTS.US,D,20190523,000000,0.9801,0.9988,0.97,0.97,43490,0
+PRTS.US,D,20190524,000000,0.9707,0.9999,0.9702,0.9702,15551,0
+PRTS.US,D,20190528,000000,0.9818,0.9998,0.9401,0.97,577697,0
+PRTS.US,D,20190529,000000,0.9563,0.98,0.9506,0.974,41322,0
+PRTS.US,D,20190530,000000,0.9825,1,0.9501,0.9801,135970,0
+PRTS.US,D,20190531,000000,0.998,1.03,0.9891,1.02,193140,0
+PRTS.US,D,20190603,000000,1.02,1.03,1,1.005,40591,0
+PRTS.US,D,20190604,000000,1.01,1.07,1,1.06,128284,0
+PRTS.US,D,20190605,000000,1.07,1.08,1.05,1.07,72456,0
+PRTS.US,D,20190606,000000,1.08,1.08,1.06,1.07,114861,0
+PRTS.US,D,20190607,000000,1.08,1.11,1.07,1.07,129243,0
+PRTS.US,D,20190610,000000,1.08,1.13,1.08,1.1099,73151,0
+PRTS.US,D,20190611,000000,1.12,1.18,1.1,1.13,98007,0
+PRTS.US,D,20190612,000000,1.15,1.36,1.1301,1.32,401630,0
+PRTS.US,D,20190613,000000,1.32,1.3201,1.16,1.24,205589,0
+PRTS.US,D,20190614,000000,1.27,1.28,1.24,1.26,122282,0
+PRTS.US,D,20190617,000000,1.28,1.29,1.22,1.25,134454,0
+PRTS.US,D,20190618,000000,1.23,1.25,1.16,1.18,115583,0
+PRTS.US,D,20190619,000000,1.2,1.3,1.17,1.28,220187,0
+PRTS.US,D,20190620,000000,1.25,1.29,1.221,1.25,65945,0
+PRTS.US,D,20190621,000000,1.25,1.25,1.19,1.2,84752,0
+PRTS.US,D,20190624,000000,1.19,1.24,1.19,1.22,67559,0
+PRTS.US,D,20190625,000000,1.23,1.24,1.18,1.21,69241,0
+PRTS.US,D,20190626,000000,1.19,1.23,1.16,1.16,74192,0
+PRTS.US,D,20190627,000000,1.17,1.22,1.17,1.21,106083,0
+PRTS.US,D,20190628,000000,1.21,1.25,1.1961,1.25,265298,0
+PRTS.US,D,20190701,000000,1.26,1.27,1.12,1.2,200987,0
+PRTS.US,D,20190702,000000,1.2399,1.26,1.2101,1.25,62119,0
+PRTS.US,D,20190703,000000,1.24,1.25,1.2,1.2055,42507,0
+PRTS.US,D,20190705,000000,1.19,1.21,1.18,1.21,33044,0
+PRTS.US,D,20190708,000000,1.21,1.21,1.19,1.19,38734,0
+PRTS.US,D,20190709,000000,1.2,1.2,1.17,1.17,67420,0
+PRTS.US,D,20190710,000000,1.17,1.19,1.17,1.175,44067,0
+PRTS.US,D,20190711,000000,1.16,1.18,1.16,1.165,51458,0
+PRTS.US,D,20190712,000000,1.16,1.37,1.16,1.26,464993,0
+PRTS.US,D,20190715,000000,1.26,1.3,1.25,1.26,48860,0
+PRTS.US,D,20190716,000000,1.27,1.3,1.22,1.22,31821,0
+PRTS.US,D,20190717,000000,1.2,1.29,1.2,1.24,27963,0
+PRTS.US,D,20190718,000000,1.2598,1.2892,1.17,1.21,181828,0
+PRTS.US,D,20190719,000000,1.19,1.27,1.18,1.22,83824,0
+PRTS.US,D,20190722,000000,1.23,1.23,1.18,1.2,60505,0
+PRTS.US,D,20190723,000000,1.2,1.23,1.2,1.22,42644,0
+PRTS.US,D,20190724,000000,1.22,1.26,1.22,1.24,78168,0
+PRTS.US,D,20190725,000000,1.24,1.26,1.23,1.25,57153,0
+PRTS.US,D,20190726,000000,1.25,1.28,1.22,1.22,63433,0
+PRTS.US,D,20190729,000000,1.21,1.25,1.21,1.23,43519,0
+PRTS.US,D,20190730,000000,1.21,1.25,1.21,1.2344,43182,0
+PRTS.US,D,20190731,000000,1.23,1.25,1.18,1.18,30278,0
+PRTS.US,D,20190801,000000,1.2,1.25,1.18,1.18,31615,0
+PRTS.US,D,20190802,000000,1.17,1.1823,1.1463,1.18,49254,0
+PRTS.US,D,20190805,000000,1.17,1.17,1.01,1.01,86528,0
+PRTS.US,D,20190806,000000,1.05,1.221,1.05,1.15,58156,0
+PRTS.US,D,20190807,000000,1.13,1.13,1.083,1.1,28819,0
+PRTS.US,D,20190808,000000,1.09,1.1148,1.02,1.02,91060,0
+PRTS.US,D,20190809,000000,1.06,1.1,1.03,1.1,36250,0
+PRTS.US,D,20190812,000000,1.13,1.19,1.11,1.18,81193,0
+PRTS.US,D,20190813,000000,1.16,1.22,1.1,1.22,95413,0
+PRTS.US,D,20190814,000000,1.21,1.22,1.08,1.1799,80404,0
+PRTS.US,D,20190815,000000,1.16,1.21,1.14,1.19,109018,0
+PRTS.US,D,20190816,000000,1.18,1.26,1.15,1.15,244720,0
+PRTS.US,D,20190819,000000,1.15,1.25,1.15,1.22,44524,0
+PRTS.US,D,20190820,000000,1.24,1.28,1.22,1.23,87494,0
+PRTS.US,D,20190821,000000,1.27,1.27,1.1762,1.24,456680,0
+PRTS.US,D,20190822,000000,1.23,1.29,1.22,1.27,283852,0
+PRTS.US,D,20190823,000000,1.27,1.3,1.2501,1.27,65046,0
+PRTS.US,D,20190826,000000,1.31,1.31,1.25,1.27,113032,0
+PRTS.US,D,20190827,000000,1.27,1.3,1.2245,1.27,26662,0
+PRTS.US,D,20190828,000000,1.25,1.285,1.25,1.285,69139,0
+PRTS.US,D,20190829,000000,1.28,1.38,1.28,1.37,611218,0
+PRTS.US,D,20190830,000000,1.38,1.5,1.37,1.48,418514,0
+PRTS.US,D,20190903,000000,1.51,1.59,1.36,1.59,308908,0
+PRTS.US,D,20190904,000000,1.62,1.7,1.45,1.5,321473,0
+PRTS.US,D,20190905,000000,1.52,1.57,1.52,1.52,46657,0
+PRTS.US,D,20190906,000000,1.53,1.56,1.4,1.5,307307,0
+PRTS.US,D,20190909,000000,1.57,1.59,1.5,1.55,93419,0
+PRTS.US,D,20190910,000000,1.56,1.64,1.53,1.59,157015,0
+PRTS.US,D,20190911,000000,1.64,1.7,1.6,1.65,186306,0
+PRTS.US,D,20190912,000000,1.66,1.69,1.62,1.62,237055,0
+PRTS.US,D,20190913,000000,1.65,1.71,1.6,1.68,563040,0
+PRTS.US,D,20190916,000000,1.72,1.73,1.62,1.69,183137,0
+PRTS.US,D,20190917,000000,1.75,1.8,1.72,1.74,188676,0
+PRTS.US,D,20190918,000000,1.76,1.78,1.68,1.7,117203,0
+PRTS.US,D,20190919,000000,1.7,1.72,1.65,1.7,82920,0
+PRTS.US,D,20190920,000000,1.7017,1.7017,1.65,1.65,94633,0
+PRTS.US,D,20190923,000000,1.65,1.69,1.56,1.61,172164,0
+PRTS.US,D,20190924,000000,1.61,1.69,1.55,1.59,98286,0
+PRTS.US,D,20190925,000000,1.58,1.59,1.55,1.55,35273,0
+PRTS.US,D,20190926,000000,1.5,1.57,1.5,1.53,176655,0
+PRTS.US,D,20190927,000000,1.5,1.56,1.5,1.51,51730,0
+PRTS.US,D,20190930,000000,1.5,1.55,1.5,1.55,66596,0
+PRTS.US,D,20191001,000000,1.57,1.59,1.5171,1.54,20507,0
+PRTS.US,D,20191002,000000,1.5,1.56,1.46,1.46,136812,0
+PRTS.US,D,20191003,000000,1.46,1.52,1.45,1.49,43446,0
+PRTS.US,D,20191004,000000,1.46,1.55,1.46,1.48,39998,0
+PRTS.US,D,20191007,000000,1.4702,1.48,1.46,1.46,45685,0
+PRTS.US,D,20191008,000000,1.47,1.52,1.45,1.52,68674,0
+PRTS.US,D,20191009,000000,1.58,1.58,1.5,1.55,44920,0
+PRTS.US,D,20191010,000000,1.55,1.59,1.5373,1.56,23230,0
+PRTS.US,D,20191011,000000,1.55,1.5813,1.48,1.5,60811,0
+PRTS.US,D,20191014,000000,1.51,1.56,1.5,1.5,21488,0
+PRTS.US,D,20191015,000000,1.5,1.54,1.5,1.53,21282,0
+PRTS.US,D,20191016,000000,1.5144,1.54,1.5124,1.53,13690,0
+PRTS.US,D,20191017,000000,1.5327,1.63,1.5327,1.6,67254,0
+PRTS.US,D,20191018,000000,1.62,1.6469,1.57,1.59,39438,0
+PRTS.US,D,20191021,000000,1.59,1.63,1.58,1.59,17503,0
+PRTS.US,D,20191022,000000,1.59,1.6097,1.49,1.5,125569,0
+PRTS.US,D,20191023,000000,1.52,1.61,1.5146,1.61,36768,0
+PRTS.US,D,20191024,000000,1.61,1.61,1.5276,1.59,37966,0
+PRTS.US,D,20191025,000000,1.58,1.63,1.54,1.57,30636,0
+PRTS.US,D,20191028,000000,1.57,1.68,1.5653,1.61,36302,0
+PRTS.US,D,20191029,000000,1.64,1.71,1.61,1.67,58383,0
+PRTS.US,D,20191030,000000,1.69,1.72,1.68,1.7,41833,0
+PRTS.US,D,20191031,000000,1.72,1.79,1.65,1.66,164890,0
+PRTS.US,D,20191101,000000,1.66,1.72,1.58,1.594,154664,0
+PRTS.US,D,20191104,000000,1.65,1.89,1.65,1.89,331385,0
+PRTS.US,D,20191105,000000,1.89,2.04,1.7,1.71,909561,0
+PRTS.US,D,20191106,000000,1.71,1.92,1.71,1.82,372510,0
+PRTS.US,D,20191107,000000,1.85,2.18,1.85,2.18,410417,0
+PRTS.US,D,20191108,000000,2.22,2.34,2.03,2.23,397362,0
+PRTS.US,D,20191111,000000,2.4,2.52,2.2801,2.49,656817,0
+PRTS.US,D,20191112,000000,2.6,2.6,2.2501,2.41,345642,0
+PRTS.US,D,20191113,000000,2.39,2.5,2.35,2.44,157260,0
+PRTS.US,D,20191114,000000,2.45,2.48,2.3703,2.4,100080,0
+PRTS.US,D,20191115,000000,2.38,2.5,2.31,2.45,159008,0
+PRTS.US,D,20191118,000000,2.47,2.49,2.3,2.39,111325,0
+PRTS.US,D,20191119,000000,2.35,2.45,2.32,2.38,115606,0
+PRTS.US,D,20191120,000000,2.38,2.4361,2.36,2.36,113767,0
+PRTS.US,D,20191121,000000,2.35,2.4,2.35,2.38,72943,0
+PRTS.US,D,20191122,000000,2.37,2.38,2.28,2.31,172581,0
+PRTS.US,D,20191125,000000,2.16,2.29,2.02,2.1801,301048,0
+PRTS.US,D,20191126,000000,2.12,2.21,2.11,2.14,124454,0
+PRTS.US,D,20191127,000000,2.15,2.22,2.09,2.16,115444,0
+PRTS.US,D,20191129,000000,2.11,2.24,2.11,2.24,45876,0
+PRTS.US,D,20191202,000000,2.25,2.27,2.15,2.18,56383,0
+PRTS.US,D,20191203,000000,2.16,2.24,2.11,2.17,55365,0
+PRTS.US,D,20191204,000000,2.18,2.2,2.12,2.15,38129,0
+PRTS.US,D,20191205,000000,2.13,2.19,2.13,2.18,24491,0
+PRTS.US,D,20191206,000000,2.18,2.24,2.13,2.19,84274,0
+PRTS.US,D,20191209,000000,2.16,2.23,2.16,2.18,39455,0
+PRTS.US,D,20191210,000000,2.18,2.22,2.16,2.21,74027,0
+PRTS.US,D,20191211,000000,2.22,2.25,2.16,2.16,48338,0
+PRTS.US,D,20191212,000000,2.19,2.35,1.9,2.09,439735,0
+PRTS.US,D,20191213,000000,2.04,2.1168,2.04,2.09,73430,0
+PRTS.US,D,20191216,000000,2.06,2.0836,1.97,2.02,136023,0
+PRTS.US,D,20191217,000000,1.99,2.02,1.87,1.98,130356,0
+PRTS.US,D,20191218,000000,1.97,2.04,1.92,2.025,74898,0
+PRTS.US,D,20191219,000000,2.03,2.04,1.99,2.04,36644,0
+PRTS.US,D,20191220,000000,2.04,2.07,1.96,2.07,80448,0
+PRTS.US,D,20191223,000000,2.07,2.08,1.98,2.04,44626,0
+PRTS.US,D,20191224,000000,2.025,2.07,1.95,2.07,50796,0
+PRTS.US,D,20191226,000000,2.05,2.1345,2.0129,2.05,51885,0
+PRTS.US,D,20191227,000000,2.05,2.18,2,2.12,72911,0
+PRTS.US,D,20191230,000000,2.13,2.15,2.07,2.12,51884,0
+PRTS.US,D,20191231,000000,2.11,2.24,2.11,2.2,83662,0
+PRTS.US,D,20200102,000000,2.18,2.4599,2.16,2.32,294697,0
+PRTS.US,D,20200103,000000,2.32,2.36,2.25,2.31,83450,0
+PRTS.US,D,20200106,000000,2.25,2.309,2.2251,2.25,52713,0
+PRTS.US,D,20200107,000000,2.27,2.34,2.2,2.33,81898,0
+PRTS.US,D,20200108,000000,2.4,2.78,2.4,2.76,762601,0
+PRTS.US,D,20200109,000000,2.81,2.96,2.57,2.9,474885,0
+PRTS.US,D,20200110,000000,2.9,2.9785,2.8072,2.86,262774,0
+PRTS.US,D,20200113,000000,2.92,2.94,2.68,2.73,197250,0
+PRTS.US,D,20200114,000000,2.75,2.75,2.6,2.65,185325,0
+PRTS.US,D,20200115,000000,2.67,2.6901,2.56,2.68,100961,0
+PRTS.US,D,20200116,000000,2.68,2.9,2.6618,2.82,137511,0
+PRTS.US,D,20200117,000000,2.8,2.9,2.79,2.8,141120,0
+PRTS.US,D,20200121,000000,2.81,2.8886,2.75,2.78,53993,0
+PRTS.US,D,20200122,000000,2.78,2.8035,2.6834,2.78,66139,0
+PRTS.US,D,20200123,000000,2.78,2.78,2.6601,2.71,70426,0
+PRTS.US,D,20200124,000000,2.7,2.85,2.63,2.78,127449,0
+PRTS.US,D,20200127,000000,2.69,2.7645,2.66,2.71,112350,0
+PRTS.US,D,20200128,000000,2.75,2.7849,2.62,2.64,47709,0
+PRTS.US,D,20200129,000000,2.66,2.7575,2.52,2.56,98769,0
+PRTS.US,D,20200130,000000,2.56,2.57,2.41,2.48,135998,0
+PRTS.US,D,20200131,000000,2.55,2.56,2.4,2.55,122713,0
+PRTS.US,D,20200203,000000,2.55,2.567,2.45,2.5,85388,0
+PRTS.US,D,20200204,000000,2.52,2.5875,2.46,2.5,56760,0
+PRTS.US,D,20200205,000000,2.44,2.558,2.44,2.54,43738,0
+PRTS.US,D,20200206,000000,2.58,2.68,2.5703,2.67,71681,0
+PRTS.US,D,20200207,000000,2.67,2.7,2.5527,2.65,100865,0
+PRTS.US,D,20200210,000000,2.7,2.7,2.5,2.55,63765,0
+PRTS.US,D,20200211,000000,2.52,2.64,2.52,2.53,118831,0
+PRTS.US,D,20200212,000000,2.55,2.78,2.55,2.67,123875,0
+PRTS.US,D,20200213,000000,2.64,2.72,2.56,2.64,175377,0
+PRTS.US,D,20200214,000000,2.66,2.79,2.64,2.73,46015,0
+PRTS.US,D,20200218,000000,2.8,2.84,2.7398,2.78,88865,0
+PRTS.US,D,20200219,000000,2.8,2.84,2.77,2.8,133471,0
+PRTS.US,D,20200220,000000,2.82,2.9,2.77,2.78,84981,0
+PRTS.US,D,20200221,000000,2.79,2.82,2.66,2.76,138584,0
+PRTS.US,D,20200224,000000,2.69,2.69,2.59,2.65,225343,0
+PRTS.US,D,20200225,000000,2.65,2.7098,2.2,2.38,361285,0
+PRTS.US,D,20200226,000000,2.3,2.46,2.23,2.36,72062,0
+PRTS.US,D,20200227,000000,2.36,2.43,2,2.4,291132,0
+PRTS.US,D,20200228,000000,2.38,2.4,2.14,2.36,217761,0
+PRTS.US,D,20200302,000000,2.35,2.54,2.341,2.49,144605,0
+PRTS.US,D,20200303,000000,2.46,2.62,2.41,2.42,176457,0
+PRTS.US,D,20200304,000000,2.49,2.58,2.46,2.51,94470,0
+PRTS.US,D,20200305,000000,2.54,2.6194,2.36,2.47,114495,0
+PRTS.US,D,20200306,000000,2.4455,2.55,2.42,2.43,137293,0
+PRTS.US,D,20200309,000000,2.31,2.39,2.2225,2.35,375021,0
+PRTS.US,D,20200310,000000,2.35,2.7499,2.3,2.67,396649,0
+PRTS.US,D,20200311,000000,2.6,2.67,2.46,2.53,341424,0
+PRTS.US,D,20200312,000000,2.31,2.36,2.08,2.21,242274,0
+PRTS.US,D,20200313,000000,2.28,2.31,2.25,2.31,202241,0
+PRTS.US,D,20200316,000000,2.02,2.15,2.02,2.1,90415,0
+PRTS.US,D,20200317,000000,2.1,2.1,1.98,2,183831,0
+PRTS.US,D,20200318,000000,1.21,1.75,1.04,1.37,1875629,0
+PRTS.US,D,20200319,000000,1.36,1.89,1.27,1.8,177300,0
+PRTS.US,D,20200320,000000,1.82,1.8481,1.51,1.55,138011,0
+PRTS.US,D,20200323,000000,1.54,1.69,1.5,1.61,76658,0
+PRTS.US,D,20200324,000000,1.61,1.76,1.49,1.55,185720,0
+PRTS.US,D,20200325,000000,1.56,1.77,1.56,1.72,192119,0
+PRTS.US,D,20200326,000000,1.74,1.94,1.7,1.92,204027,0
+PRTS.US,D,20200327,000000,1.9,1.9,1.76,1.81,89669,0
+PRTS.US,D,20200330,000000,1.84,1.9,1.69,1.7,56631,0
+PRTS.US,D,20200331,000000,1.7,1.77,1.6501,1.75,42253,0
+PRTS.US,D,20200401,000000,1.69,1.725,1.56,1.64,32088,0
+PRTS.US,D,20200402,000000,1.61,1.71,1.6002,1.68,57758,0
+PRTS.US,D,20200403,000000,1.69,1.76,1.6,1.63,39460,0
+PRTS.US,D,20200406,000000,1.67,1.8,1.67,1.73,76853,0
+PRTS.US,D,20200407,000000,1.76,1.88,1.7,1.77,60048,0
+PRTS.US,D,20200408,000000,1.84,1.87,1.76,1.79,51739,0
+PRTS.US,D,20200409,000000,1.84,1.86,1.74,1.83,43050,0
+PRTS.US,D,20200413,000000,1.81,1.86,1.75,1.84,58008,0
+PRTS.US,D,20200414,000000,1.88,1.98,1.78,1.83,123356,0
+PRTS.US,D,20200415,000000,1.81,1.935,1.79,1.88,94856,0
+PRTS.US,D,20200416,000000,1.93,2.34,1.9175,2.19,241952,0
+PRTS.US,D,20200417,000000,2.49,2.49,2.12,2.2,175567,0
+PRTS.US,D,20200420,000000,2.18,2.18,2.05,2.11,90988,0
+PRTS.US,D,20200421,000000,2.1,2.27,2.03,2.25,88807,0
+PRTS.US,D,20200422,000000,2.26,2.45,2.23,2.43,168046,0
+PRTS.US,D,20200423,000000,2.43,2.745,2.43,2.65,343300,0
+PRTS.US,D,20200424,000000,2.65,2.73,2.57,2.66,172044,0
+PRTS.US,D,20200427,000000,2.72,3.0799,2.7131,3.06,683648,0
+PRTS.US,D,20200428,000000,3.23,3.47,3.147,3.43,634860,0
+PRTS.US,D,20200429,000000,3.61,3.6987,3.35,3.4,573464,0
+PRTS.US,D,20200430,000000,3.15,3.3,2.9,3.21,317701,0
+PRTS.US,D,20200501,000000,3.2,3.45,3.06,3.32,223040,0
+PRTS.US,D,20200504,000000,3.34,3.62,3.16,3.55,844424,0
+PRTS.US,D,20200505,000000,3.6,3.75,3.53,3.68,526181,0
+PRTS.US,D,20200506,000000,3.7,3.83,3.56,3.75,618484,0
+PRTS.US,D,20200507,000000,4.25,4.54,3.8,4.25,1757149,0
+PRTS.US,D,20200508,000000,4.35,4.8,4.28,4.67,1563691,0
+PRTS.US,D,20200511,000000,4.81,5.4,4.76,4.95,1274849,0
+PRTS.US,D,20200512,000000,5,5.04,4.845,4.96,540295,0
+PRTS.US,D,20200513,000000,5.09,5.1,4.35,4.49,831585,0
+PRTS.US,D,20200514,000000,4.66,5.135,4.35,5.07,979833,0
+PRTS.US,D,20200515,000000,5.15,5.18,4.9101,5.08,707600,0
+PRTS.US,D,20200518,000000,5.18,5.2918,4.855,5.03,619640,0
+PRTS.US,D,20200519,000000,5.06,5.3,4.82,5.24,462529,0
+PRTS.US,D,20200520,000000,5.25,5.75,5.25,5.66,888055,0
+PRTS.US,D,20200521,000000,5.76,6.18,5.68,6.08,1022850,0
+PRTS.US,D,20200522,000000,6.31,6.43,5.71,5.88,998736,0
+PRTS.US,D,20200526,000000,6.06,6.13,5.74,6,898714,0
+PRTS.US,D,20200527,000000,6.15,6.1865,5.87,5.97,467861,0
+PRTS.US,D,20200528,000000,6.1,6.695,5.91,6.46,1371949,0
+PRTS.US,D,20200529,000000,6.57,7.26,6.57,6.97,1119705,0
+PRTS.US,D,20200601,000000,7.46,8.28,7.2974,7.89,1911829,0
+PRTS.US,D,20200602,000000,8.08,8.95,7.75,8.43,1777079,0
+PRTS.US,D,20200603,000000,8.59,9.58,7.76,7.76,2793616,0
+PRTS.US,D,20200604,000000,7.87,8.43,7.07,8.3,1785945,0
+PRTS.US,D,20200605,000000,8.75,8.8799,7.66,7.7,1263576,0
+PRTS.US,D,20200608,000000,7.77,8.85,7.77,8.85,1234400,0
+PRTS.US,D,20200609,000000,8.6,9.15,8.37,8.57,1303359,0
+PRTS.US,D,20200610,000000,8.52,8.57,7.94,8.12,1059982,0
+PRTS.US,D,20200611,000000,7.78,8.15,7.65,8.1,668774,0
+PRTS.US,D,20200612,000000,8.28,8.58,8,8.34,1068755,0
+PRTS.US,D,20200615,000000,8.15,8.85,8.04,8.73,1260456,0
+PRTS.US,D,20200616,000000,9,9.21,8.81,8.95,980365,0
+PRTS.US,D,20200617,000000,9.04,9.04,8.71,8.84,867734,0
+PRTS.US,D,20200618,000000,8.62,8.94,8.5002,8.78,503381,0
+PRTS.US,D,20200619,000000,8.86,8.97,8.5,8.71,1233048,0
+PRTS.US,D,20200622,000000,8.71,8.8246,8.4,8.8,684449,0
+PRTS.US,D,20200623,000000,8.9,9.079,8.76,8.89,980708,0
+PRTS.US,D,20200624,000000,8.81,8.96,8.56,8.84,926295,0
+PRTS.US,D,20200625,000000,8.81,9.18,8.51,8.62,1178946,0
+PRTS.US,D,20200626,000000,8.62,8.8,8.19,8.64,3438391,0
+PRTS.US,D,20200629,000000,8.6735,8.97,8.54,8.82,867134,0
+PRTS.US,D,20200630,000000,8.91,8.945,8.44,8.66,867168,0
+PRTS.US,D,20200701,000000,8.66,8.79,8.49,8.74,1223160,0
+PRTS.US,D,20200702,000000,8.76,8.92,8.61,8.74,831073,0
+PRTS.US,D,20200706,000000,8.8,8.89,8.68,8.76,949078,0
+PRTS.US,D,20200707,000000,8.76,8.84,8.58,8.74,718958,0
+PRTS.US,D,20200708,000000,8.8,10.22,8.75,10.21,3813080,0
+PRTS.US,D,20200709,000000,10.41,11.47,10.3,11.41,2087466,0
+PRTS.US,D,20200710,000000,11.44,11.74,11.2,11.47,1338833,0
+PRTS.US,D,20200713,000000,11.69,11.78,10.52,10.57,1506750,0
+PRTS.US,D,20200714,000000,10.62,11.29,10.12,11.1,1171014,0
+PRTS.US,D,20200715,000000,11.48,11.48,10.62,10.85,708617,0
+PRTS.US,D,20200716,000000,10.74,11.345,10.61,11.18,1128651,0
+PRTS.US,D,20200717,000000,11.35,12.6599,11.15,12.48,1251396,0
+PRTS.US,D,20200720,000000,12.71,12.7796,11.48,12.42,1442285,0
+PRTS.US,D,20200721,000000,12.5,12.59,11.77,12.055,880645,0
+PRTS.US,D,20200722,000000,12.01,12.72,11.955,12.13,787816,0
+PRTS.US,D,20200723,000000,12.19,12.58,11.77,11.89,526872,0
+PRTS.US,D,20200724,000000,11.75,12.08,11.38,11.74,536489,0
+PRTS.US,D,20200727,000000,11.9,12.64,11.8775,12.63,826251,0
+PRTS.US,D,20200728,000000,12.71,14.28,12.7095,12.99,1286523,0
+PRTS.US,D,20200729,000000,13.25,13.4254,12.45,13.06,1370346,0
+PRTS.US,D,20200730,000000,13.07,14.79,13.01,14.42,1222150,0
+PRTS.US,D,20200731,000000,14.5,14.59,13.375,13.745,1235589,0
+PRTS.US,D,20200803,000000,13.91,14.33,13.61,13.7,990286,0
+PRTS.US,D,20200804,000000,13.85,14.09,13.31,13.76,1105312,0
+PRTS.US,D,20200805,000000,13.69,13.75,11.65,13.095,2025957,0
+PRTS.US,D,20200806,000000,13.1,13.1999,12.2,12.445,679412,0
+PRTS.US,D,20200807,000000,12.47,12.665,12,12.24,621954,0
+PRTS.US,D,20200810,000000,12.51,13.79,12.4,13.71,1425632,0
+PRTS.US,D,20200811,000000,15,16.44,14.05,14.11,3197580,0
+PRTS.US,D,20200812,000000,13.77,15.75,13.66,15.21,2075860,0
+PRTS.US,D,20200813,000000,15.48,15.94,13.54,14.54,2301963,0
+PRTS.US,D,20200814,000000,13.95,15.15,13.76,14.53,4480835,0
+PRTS.US,D,20200817,000000,14.74,14.86,13.54,13.87,1506496,0
+PRTS.US,D,20200818,000000,13.88,14.96,13.72,14.65,1312748,0
+PRTS.US,D,20200819,000000,14.66,15.02,14.36,14.78,1005233,0
+PRTS.US,D,20200820,000000,14.81,15.53,14.79,15.04,1166531,0
+PRTS.US,D,20200821,000000,15.27,15.27,14.11,14.78,1466444,0
+PRTS.US,D,20200824,000000,14.93,15.34,14.13,14.54,1098888,0
+PRTS.US,D,20200825,000000,14.36,14.75,13.92,14.4,1140053,0
+PRTS.US,D,20200826,000000,14.47,15.3,14.27,15.04,988374,0
+PRTS.US,D,20200827,000000,15.04,15.22,14.17,14.66,1480466,0
+PRTS.US,D,20200828,000000,14.71,15.35,14.69,15.25,1205841,0
+PRTS.US,D,20200831,000000,15.3,15.3,13.83,14.05,1943360,0
+PRTS.US,D,20200901,000000,14.27,14.34,11.76,12.65,5425177,0
+PRTS.US,D,20200902,000000,12.8,12.9,11.58,12.03,3355292,0
+PRTS.US,D,20200903,000000,11.61,11.72,10.52,11.21,3480110,0
+PRTS.US,D,20200904,000000,11.11,11.27,9.87,10.71,2739759,0
+PRTS.US,D,20200908,000000,10.5,10.82,10.23,10.43,2754054,0
+PRTS.US,D,20200909,000000,10.61,10.79,10.19,10.57,1529192,0
+PRTS.US,D,20200910,000000,10.65,10.85,9.78,9.91,1586921,0
+PRTS.US,D,20200911,000000,9.97,10.29,9.64,9.71,1333897,0
+PRTS.US,D,20200914,000000,9.88,10,9.39,9.57,1214309,0
+PRTS.US,D,20200915,000000,9.75,10.29,9.7,10.12,1413930,0
+PRTS.US,D,20200916,000000,10,10.94,9.81,10.29,1882315,0
+PRTS.US,D,20200917,000000,10.17,11.79,9.94,11.55,2892167,0
+PRTS.US,D,20200918,000000,11.67,13.01,11.64,12.67,5204509,0
+PRTS.US,D,20200921,000000,12.25,12.41,11.32,11.69,1790282,0
+PRTS.US,D,20200922,000000,11.92,12.34,11.56,12.34,1835380,0
+PRTS.US,D,20200923,000000,12.34,12.49,11.37,11.44,1697169,0
+PRTS.US,D,20200924,000000,11.25,11.61,10.87,11.25,1453506,0
+PRTS.US,D,20200925,000000,11.41,11.41,10.74,11.17,1219358,0
+PRTS.US,D,20200928,000000,11.35,12.05,11.18,11.99,1571432,0
+PRTS.US,D,20200929,000000,12.1,12.27,11.24,11.375,1404685,0
+PRTS.US,D,20200930,000000,11.4,11.59,10.44,10.81,2414547,0
+PRTS.US,D,20201001,000000,10.94,11.11,10.31,10.6,1843987,0
+PRTS.US,D,20201002,000000,10.34,10.72,10.04,10.46,1101399,0
+PRTS.US,D,20201005,000000,10.56,11.45,10.56,11.2,1559370,0
+PRTS.US,D,20201006,000000,11.2,11.7,11.0141,11.1,930745,0
+PRTS.US,D,20201007,000000,11.21,11.67,11.2,11.38,717647,0
+PRTS.US,D,20201008,000000,11.58,11.59,10.98,11.11,551172,0
+PRTS.US,D,20201009,000000,11.17,11.285,10.78,10.91,644428,0
+PRTS.US,D,20201012,000000,11.07,12.79,11.0173,12.33,2292938,0
+PRTS.US,D,20201013,000000,12.4195,13.37,12.08,13.32,2052030,0
+PRTS.US,D,20201014,000000,13.55,13.7,12.61,12.67,1813553,0
+PRTS.US,D,20201015,000000,12.26,12.96,12.0001,12.91,1048807,0
+PRTS.US,D,20201016,000000,13.06,13.3,12.27,12.42,998620,0
+PRTS.US,D,20201019,000000,12.6,13.03,12.22,12.53,1254718,0
+PRTS.US,D,20201020,000000,12.61,13.63,12.5,13.02,1743555,0
+PRTS.US,D,20201021,000000,13.03,13.645,12.55,13.15,1142779,0
+PRTS.US,D,20201022,000000,13.1,13.18,12.63,13.15,694027,0
+PRTS.US,D,20201023,000000,13.26,13.6,12.92,13.31,1270029,0
+PRTS.US,D,20201026,000000,13.82,14.385,12.61,13.12,1775115,0
+PRTS.US,D,20201027,000000,13.41,14.9,13.13,14.155,2253438,0
+PRTS.US,D,20201028,000000,13.67,13.77,12.9,13.11,2275765,0
+PRTS.US,D,20201029,000000,13.31,14.02,12.7949,13.53,2012855,0
+PRTS.US,D,20201030,000000,13.32,13.58,12.35,12.69,1658747,0
+PRTS.US,D,20201102,000000,12.53,13.124,12.05,12.83,1089218,0
+PRTS.US,D,20201103,000000,13,13.3,12.54,13.2,1007790,0
+PRTS.US,D,20201104,000000,13.62,13.86,13.23,13.7,901913,0
+PRTS.US,D,20201105,000000,14,15.2,13.78,14.5,2004115,0
+PRTS.US,D,20201106,000000,13.78,14.18,13.61,13.99,1909375,0
+PRTS.US,D,20201109,000000,13.97,14.71,10.52,10.75,8331074,0
+PRTS.US,D,20201110,000000,11,11.2,9.4,10.15,6843013,0
+PRTS.US,D,20201111,000000,10.3,11,9.875,10.77,5322618,0
+PRTS.US,D,20201112,000000,10.9495,11.05,10.26,10.52,2143480,0
+PRTS.US,D,20201113,000000,10.8,11.4,10.8,11.25,2676839,0
+PRTS.US,D,20201116,000000,11.4,11.55,10.71,10.88,2052982,0
+PRTS.US,D,20201117,000000,11.04,11.78,11.01,11.46,2551820,0
+PRTS.US,D,20201118,000000,11.42,12.64,11.27,12.4,3079803,0
+PRTS.US,D,20201119,000000,12.32,13.63,12.1511,13.62,3239119,0
+PRTS.US,D,20201120,000000,13.63,13.8189,13,13.74,2059333,0
+PRTS.US,D,20201123,000000,13.91,14.1,13.18,13.5,3089094,0
+PRTS.US,D,20201124,000000,13.43,15.04,13.4,14.58,5383406,0
+PRTS.US,D,20201125,000000,14.66,14.975,13.82,14.89,2842049,0
+PRTS.US,D,20201127,000000,15,15.43,14.63,14.9,1657831,0
+PRTS.US,D,20201130,000000,15.02,15.25,14.045,15.07,3159281,0
+PRTS.US,D,20201201,000000,15.05,16.29,14.6,15.16,2972217,0
+PRTS.US,D,20201202,000000,15.04,15.78,14.4471,15.72,2637449,0
+PRTS.US,D,20201203,000000,15.64,17.29,15.51,16.45,6691854,0
+PRTS.US,D,20201204,000000,16.6,16.75,15.6,16.14,2451754,0
+PRTS.US,D,20201207,000000,16.27,16.39,15.69,15.82,1815626,0
+PRTS.US,D,20201208,000000,15.555,16.075,15.27,15.62,1478270,0
+PRTS.US,D,20201209,000000,15.58,15.58,14.035,14.19,4185673,0
+PRTS.US,D,20201210,000000,13.26,14.03,13.06,13.495,3098672,0
+PRTS.US,D,20201211,000000,13.35,13.82,13.195,13.5,3064968,0
+PRTS.US,D,20201214,000000,13.11,13.23,12.57,12.665,3602160,0
+PRTS.US,D,20201215,000000,12.76,12.83,12.18,12.61,2690130,0
+PRTS.US,D,20201216,000000,12.72,12.8,11.91,12.05,3047635,0
+PRTS.US,D,20201217,000000,12.1,12.36,11.72,11.82,2216551,0
+PRTS.US,D,20201218,000000,12.01,12.24,11.68,11.76,3658779,0
+PRTS.US,D,20201221,000000,11.61,12.15,11.57,12,2005012,0
+PRTS.US,D,20201222,000000,12.395,13.02,11.88,12.96,3161790,0
+PRTS.US,D,20201223,000000,13.1,13.33,12.0538,12.22,2332992,0
+PRTS.US,D,20201224,000000,12.34,13.42,12.329,13.17,2441834,0
+PRTS.US,D,20201228,000000,13.13,13.28,12.15,12.61,2029228,0
+PRTS.US,D,20201229,000000,12.61,12.66,11.77,12.27,4706789,0
+PRTS.US,D,20201230,000000,12.51,12.83,12.21,12.5,1724866,0
+PRTS.US,D,20201231,000000,12.49,12.55,11.97,12.39,2244043,0
+PRTS.US,D,20210104,000000,12.29,13.25,12.27,12.54,2297803,0
+PRTS.US,D,20210105,000000,12.55,13.38,12.5,13.25,3923440,0
+PRTS.US,D,20210106,000000,13.0379,14.25,13.0379,13.66,3113848,0
+PRTS.US,D,20210107,000000,13.89,14.155,13.3532,14.12,2079705,0
+PRTS.US,D,20210108,000000,14.15,14.64,13.84,14.05,1589396,0
+PRTS.US,D,20210111,000000,13.85,14.33,13.52,13.79,2318317,0
+PRTS.US,D,20210112,000000,13.75,14.53,13.58,14.22,2091162,0
+PRTS.US,D,20210113,000000,14.36,14.44,13.4402,13.53,1818819,0
+PRTS.US,D,20210114,000000,13.7,14.31,13.63,13.81,1274964,0
+PRTS.US,D,20210115,000000,13.72,13.91,12.97,13.01,1685628,0
+PRTS.US,D,20210119,000000,13.12,13.4,12.75,12.84,1393929,0
+PRTS.US,D,20210120,000000,12.92,13,12.2,12.45,2120923,0
+PRTS.US,D,20210121,000000,12.69,12.92,12.12,12.9,2210790,0
+PRTS.US,D,20210122,000000,12.71,13.03,12.15,12.34,1752503,0
+PRTS.US,D,20210125,000000,12.51,14.18,12.51,13.62,7148493,0
+PRTS.US,D,20210126,000000,16.27,20.86,15.37,20.18,34635209,0
+PRTS.US,D,20210127,000000,18.7,20.115,16.78,17.59,8414022,0
+PRTS.US,D,20210128,000000,17.61,17.7334,14.86,16.26,7503788,0
+PRTS.US,D,20210129,000000,16.51,17.1,15.09,15.71,2520630,0
+PRTS.US,D,20210201,000000,16.22,16.73,15.6,16.49,2184103,0
+PRTS.US,D,20210202,000000,16.37,18.26,16.25,17.39,7259500,0
+PRTS.US,D,20210203,000000,17.57,18.22,17.1301,17.61,2786621,0
+PRTS.US,D,20210204,000000,17.74,19.475,17.41,18.99,3846909,0
+PRTS.US,D,20210205,000000,19,19.66,18.59,19.12,2130915,0
+PRTS.US,D,20210208,000000,19.86,21.94,19.7601,20.63,4783398,0
+PRTS.US,D,20210209,000000,20.89,22.09,20.67,21.87,2150976,0
+PRTS.US,D,20210210,000000,22.28,23.26,20.7636,21.34,3159399,0
+PRTS.US,D,20210211,000000,21.39,21.95,20.86,20.97,1342248,0
+PRTS.US,D,20210212,000000,20.75,20.75,19.61,20.6,1175974,0
+PRTS.US,D,20210216,000000,21.42,22.29,21.16,21.4,1690614,0
+PRTS.US,D,20210217,000000,21.15,21.28,19.6,19.92,1849334,0
+PRTS.US,D,20210218,000000,19.74,20.11,18.88,19.22,1344048,0
+PRTS.US,D,20210219,000000,19.52,19.905,19.02,19.5,1631031,0
+PRTS.US,D,20210222,000000,19.21,19.48,18.45,18.66,1617200,0
+PRTS.US,D,20210223,000000,17.94,18.3,16.76,18.13,1692949,0
+PRTS.US,D,20210224,000000,18.3,18.37,17.43,17.84,1196745,0
+PRTS.US,D,20210225,000000,17.99,18.3899,16.81,17.3,1495350,0
+PRTS.US,D,20210226,000000,17.25,18.18,17.215,17.73,1490544,0
+PRTS.US,D,20210301,000000,18.2915,19.19,18.13,19.17,1342757,0
+PRTS.US,D,20210302,000000,19.0242,19.25,18.51,18.97,995541,0
+PRTS.US,D,20210303,000000,19,19.11,17.76,17.9,1248268,0
+PRTS.US,D,20210304,000000,17.4,17.82,15.86,16.88,2803695,0
+PRTS.US,D,20210305,000000,16.88,16.99,13.85,16.16,3608753,0
+PRTS.US,D,20210308,000000,16.66,17.39,15.52,15.88,2717638,0
+PRTS.US,D,20210309,000000,17.15,17.25,14.88,16.1,4048119,0
+PRTS.US,D,20210310,000000,16.42,16.71,14.61,14.97,4298031,0
+PRTS.US,D,20210311,000000,15.35,15.87,14.92,15.85,1814182,0
+PRTS.US,D,20210312,000000,15.24,15.66,14.9404,15.52,1498724,0
+PRTS.US,D,20210315,000000,15.4,15.78,15.165,15.28,1124251,0
+PRTS.US,D,20210316,000000,15.35,15.5,14.37,14.61,1735582,0
+PRTS.US,D,20210317,000000,14.5529,14.84,14.11,14.46,1658173,0
+PRTS.US,D,20210318,000000,14.67,16.23,14.51,14.95,2810903,0
+PRTS.US,D,20210319,000000,14.98,15.1139,14.4296,14.95,2081686,0
+PRTS.US,D,20210322,000000,15.05,15.2608,14.6903,14.75,1356695,0
+PRTS.US,D,20210323,000000,14.75,15.07,13.92,14.03,1713533,0
+PRTS.US,D,20210324,000000,14.06,14.34,13.0699,13.14,1829888,0
+PRTS.US,D,20210325,000000,12.89,13.82,12.2562,13.53,2426256,0
+PRTS.US,D,20210326,000000,13.41,13.54,12.57,13.32,2192079,0
+PRTS.US,D,20210329,000000,12.93,13.64,12.78,12.96,1332811,0
+PRTS.US,D,20210330,000000,12.93,13.81,12.62,13.75,1542454,0
+PRTS.US,D,20210331,000000,13.91,14.81,13.882,14.28,1831538,0
+PRTS.US,D,20210401,000000,14.85,15.44,14.5579,15.43,1615061,0
+PRTS.US,D,20210405,000000,15.77,15.85,15.01,15.27,1576595,0
+PRTS.US,D,20210406,000000,15.16,15.94,15.15,15.48,1269939,0
+PRTS.US,D,20210407,000000,15.53,15.53,14.61,15.18,1338557,0
+PRTS.US,D,20210408,000000,15.36,15.65,15.08,15.63,701419,0
+PRTS.US,D,20210409,000000,16,16.54,15.62,16.4,1631924,0
+PRTS.US,D,20210412,000000,16.3,16.63,15.97,16.3,1757428,0
+PRTS.US,D,20210413,000000,16.25,16.25,15.47,15.98,917399,0
+PRTS.US,D,20210414,000000,16.03,16.205,15.71,15.74,1314670,0
+PRTS.US,D,20210415,000000,15.95,16.03,15.5,15.96,812120,0
+PRTS.US,D,20210416,000000,15.83,16.15,15.5,16.09,933135,0
+PRTS.US,D,20210419,000000,15.85,16.06,15.61,15.8,1414511,0
+PRTS.US,D,20210420,000000,15.78,15.79,14.32,14.7,1221684,0
+PRTS.US,D,20210421,000000,14.42,15.31,14.11,15.29,859509,0
+PRTS.US,D,20210422,000000,15.41,16.46,15.41,15.88,1542504,0
+PRTS.US,D,20210423,000000,16,16.99,15.72,16.88,1207966,0
+PRTS.US,D,20210426,000000,17,17.95,16.67,17.67,1441251,0
+PRTS.US,D,20210427,000000,17.7,17.85,17.34,17.66,579824,0
+PRTS.US,D,20210428,000000,17.66,17.98,17.3101,17.73,511948,0
+PRTS.US,D,20210429,000000,17.99,18.2,17.01,17.6,938096,0
+PRTS.US,D,20210430,000000,17.4,17.4,16.96,17.28,800428,0
+PRTS.US,D,20210503,000000,17.29,17.3,16.4629,16.85,991436,0
+PRTS.US,D,20210504,000000,16.55,16.87,16.18,16.86,608804,0
+PRTS.US,D,20210505,000000,17.09,17.13,15.86,16,871058,0
+PRTS.US,D,20210506,000000,15.86,16,14.94,15.13,1659264,0
+PRTS.US,D,20210507,000000,15.59,16.08,14.94,15.02,1431019,0
+PRTS.US,D,20210510,000000,15,15.4,13.88,14.28,2151830,0
+PRTS.US,D,20210511,000000,14.64,16.09,13.63,15.91,3259579,0
+PRTS.US,D,20210512,000000,15.3251,16.01,14.65,15.2,5037880,0
+PRTS.US,D,20210513,000000,15.2,15.61,14.11,14.32,1771394,0
+PRTS.US,D,20210514,000000,13.86,15.355,13.8,15.22,1320053,0
+PRTS.US,D,20210517,000000,15.04,15.57,14.861,15.54,838990,0
+PRTS.US,D,20210518,000000,15.55,16.45,15.38,16.13,1536893,0
+PRTS.US,D,20210519,000000,15.58,15.8431,14.66,15.05,1205879,0
+PRTS.US,D,20210520,000000,15.12,15.48,14.88,15.39,702861,0
+PRTS.US,D,20210521,000000,15.59,15.84,15.3201,15.67,728950,0
+PRTS.US,D,20210524,000000,15.79,16.03,15.51,15.93,932626,0
+PRTS.US,D,20210525,000000,16,16.26,15.65,15.74,651390,0
+PRTS.US,D,20210526,000000,15.8,16.4138,15.8,16.29,596863,0
+PRTS.US,D,20210527,000000,16.44,16.6,16.18,16.4,691818,0
+PRTS.US,D,20210528,000000,16.48,16.85,16.18,16.34,719022,0
+PRTS.US,D,20210601,000000,16.35,16.64,16.23,16.3,713976,0
+PRTS.US,D,20210602,000000,16.28,17.56,16.01,17.47,1917499,0
+PRTS.US,D,20210603,000000,17.2,17.34,16.67,17.05,1238272,0
+PRTS.US,D,20210604,000000,17.2,17.2,16.92,17.12,514503,0
+PRTS.US,D,20210607,000000,17.13,18.1522,17.13,17.87,1189745,0
+PRTS.US,D,20210608,000000,18,18.17,17.535,17.6,910638,0
+PRTS.US,D,20210609,000000,17.64,18.08,17.205,17.28,941542,0
+PRTS.US,D,20210610,000000,17.45,18.0406,17.45,17.82,785805,0
+PRTS.US,D,20210611,000000,17.84,18.61,17.84,18.6,1214816,0
+PRTS.US,D,20210614,000000,18.84,19.3,18.31,18.56,1468172,0
+PRTS.US,D,20210615,000000,18.421,18.6,16.7193,17.39,1279341,0
+PRTS.US,D,20210616,000000,17.46,17.77,17.15,17.7,483567,0
+PRTS.US,D,20210617,000000,17.67,18.5283,17.67,18.2,1234965,0
+PRTS.US,D,20210618,000000,18.15,18.622,17.96,18.29,849709,0
+PRTS.US,D,20210621,000000,18.35,18.74,18.11,18.57,774849,0
+PRTS.US,D,20210622,000000,18.39,19.54,18.278,19.42,2125506,0
+PRTS.US,D,20210623,000000,19.8,19.8,19.22,19.34,956148,0
+PRTS.US,D,20210624,000000,19.58,19.63,19.24,19.3,702311,0
+PRTS.US,D,20210625,000000,19.29,19.4369,18.44,18.91,2204286,0
+PRTS.US,D,20210628,000000,18.85,19.36,18.75,19,426723,0
+PRTS.US,D,20210629,000000,19.15,19.86,19.01,19.34,841256,0
+PRTS.US,D,20210630,000000,19.4,20.5,19.04,20.36,3043505,0
+PRTS.US,D,20210701,000000,20.28,20.4059,18.29,19.19,1701346,0
+PRTS.US,D,20210702,000000,19.3524,19.39,18.665,19.09,528247,0
+PRTS.US,D,20210706,000000,18.88,18.88,18.0701,18.48,605347,0
+PRTS.US,D,20210707,000000,18.74,18.88,17.85,18.3,758201,0
+PRTS.US,D,20210708,000000,17.72,18.25,17.5078,18.04,454682,0
+PRTS.US,D,20210709,000000,18.05,18.8,18,18.76,516698,0
+PRTS.US,D,20210712,000000,18.63,19.28,18.43,18.86,457525,0
+PRTS.US,D,20210713,000000,18.7,18.91,18.21,18.23,332026,0
+PRTS.US,D,20210714,000000,18.18,18.45,17.68,17.72,500878,0
+PRTS.US,D,20210715,000000,17.44,17.57,16.13,17.13,1030633,0
+PRTS.US,D,20210716,000000,17.27,17.27,16.63,16.64,693851,0
+PRTS.US,D,20210719,000000,16.11,16.55,15.8,16.43,760263,0
+PRTS.US,D,20210720,000000,16.66,17.56,16.29,17.45,583498,0
+PRTS.US,D,20210721,000000,17.62,18.16,17.33,18.05,476024,0
+PRTS.US,D,20210722,000000,18.13,18.98,17.74,17.92,386584,0
+PRTS.US,D,20210723,000000,17.89,18.69,17.4,18.65,697267,0
+PRTS.US,D,20210726,000000,18.53,18.96,18.025,18.25,1149326,0
+PRTS.US,D,20210727,000000,18.11,18.11,17.01,17.41,1305333,0
+PRTS.US,D,20210728,000000,17.53,18.11,17.4501,17.75,716750,0
+PRTS.US,D,20210729,000000,17.82,18.47,17.6515,18.1,617553,0
+PRTS.US,D,20210730,000000,17.84,18.11,17.35,17.61,585855,0
+PRTS.US,D,20210802,000000,17.74,17.8,17.16,17.29,759754,0
+PRTS.US,D,20210803,000000,17.4,17.42,16.95,17.39,462839,0
+PRTS.US,D,20210804,000000,17.21,17.55,17,17.15,417845,0
+PRTS.US,D,20210805,000000,17.11,17.21,16.11,16.96,1213855,0
+PRTS.US,D,20210806,000000,19.43,20.67,17.8705,19.93,4085135,0
+PRTS.US,D,20210809,000000,19.73,20.74,19.27,19.29,1536225,0
+PRTS.US,D,20210810,000000,19.32,19.56,18.42,18.97,888225,0
+PRTS.US,D,20210811,000000,18.67,18.91,18.12,18.48,771388,0
+PRTS.US,D,20210812,000000,18.22,18.41,16.96,17.42,1135021,0
+PRTS.US,D,20210813,000000,17.46,17.5599,17.08,17.32,599753,0
+PRTS.US,D,20210816,000000,17.22,17.22,16.4,16.84,924280,0
+PRTS.US,D,20210817,000000,16.8,16.8,16.0538,16.53,1101921,0
+PRTS.US,D,20210818,000000,16.63,16.83,15.97,16.56,753051,0
+PRTS.US,D,20210819,000000,16.38,16.7,15.76,15.77,704160,0
+PRTS.US,D,20210820,000000,15.6,16.38,15.47,16.33,583235,0
+PRTS.US,D,20210823,000000,16.53,16.88,16.3791,16.53,661899,0
+PRTS.US,D,20210824,000000,16.61,17.46,16.54,17.32,595241,0
+PRTS.US,D,20210825,000000,17.19,18,17.03,17.57,619783,0
+PRTS.US,D,20210826,000000,17.5,18.265,17.3,17.42,556006,0
+PRTS.US,D,20210827,000000,17.31,17.81,17.1002,17.47,776866,0
+PRTS.US,D,20210830,000000,17.67,17.87,17.31,17.59,395182,0
+PRTS.US,D,20210831,000000,17.6,17.96,17.14,17.27,820524,0
+PRTS.US,D,20210901,000000,17.32,17.85,17.05,17.8,547926,0
+PRTS.US,D,20210902,000000,17.97,18.095,17.34,17.37,335365,0
+PRTS.US,D,20210903,000000,17.215,17.45,16.99,17.42,548639,0
+PRTS.US,D,20210907,000000,17.55,17.795,17.31,17.4,632726,0
+PRTS.US,D,20210908,000000,17.34,17.49,16.8791,17.48,615280,0
+PRTS.US,D,20210909,000000,17.5,18.58,17.43,17.69,789637,0
+PRTS.US,D,20210910,000000,17.65,17.8681,17.17,17.28,665530,0
+PRTS.US,D,20210913,000000,17.33,17.33,16.6504,16.79,681114,0
+PRTS.US,D,20210914,000000,16.8,17.2,16.39,16.54,740447,0
+PRTS.US,D,20210915,000000,16.35,17.06,16.1,16.97,580415,0
+PRTS.US,D,20210916,000000,17.07,17.34,16.89,17.02,568786,0
+PRTS.US,D,20210917,000000,16.95,17.26,16.35,16.41,1010656,0
+PRTS.US,D,20210920,000000,16,16.1027,15.742,15.95,624179,0
+PRTS.US,D,20210921,000000,16.1,16.39,15.73,15.9,792328,0
+PRTS.US,D,20210922,000000,15.91,16.9,15.9,16.66,700594,0
+PRTS.US,D,20210923,000000,16.81,16.85,16.4,16.52,502210,0
+PRTS.US,D,20210924,000000,16.39,16.43,15.22,15.88,2082962,0
+PRTS.US,D,20210927,000000,15.9,16.65,15.6,16.45,842842,0
+PRTS.US,D,20210928,000000,16.2,16.73,15.62,15.65,780572,0
+PRTS.US,D,20210929,000000,15.72,15.825,15.35,15.72,894415,0
+PRTS.US,D,20210930,000000,15.77,15.84,15.34,15.61,884429,0
+PRTS.US,D,20211001,000000,15.68,16.08,15.51,15.82,839861,0
+PRTS.US,D,20211004,000000,15.72,15.92,14.9,15.04,838327,0
+PRTS.US,D,20211005,000000,15.0082,15.09,14.55,14.59,986557,0
+PRTS.US,D,20211006,000000,14.2035,14.56,13.84,13.85,1369745,0
+PRTS.US,D,20211007,000000,14.06,14.4,13.75,13.81,1726521,0
+PRTS.US,D,20211008,000000,13.79,14.02,13.48,13.76,741069,0
+PRTS.US,D,20211011,000000,13.73,13.8315,13.53,13.54,641657,0
+PRTS.US,D,20211012,000000,13.62,13.882,13.578,13.77,624553,0
+PRTS.US,D,20211013,000000,13.82,14.28,13.702,14.24,686377,0
+PRTS.US,D,20211014,000000,14.51,14.565,14.1501,14.52,460940,0
+PRTS.US,D,20211015,000000,14.69,15.05,14.5634,14.68,583485,0
+PRTS.US,D,20211018,000000,14.73,15.11,14.47,15.09,358202,0
+PRTS.US,D,20211019,000000,15.1,15.33,14.97,15.27,352068,0
+PRTS.US,D,20211020,000000,15.34,15.88,15.2,15.42,787725,0
+PRTS.US,D,20211021,000000,15.45,16.0553,15.39,15.79,873480,0
+PRTS.US,D,20211022,000000,15.73,16.05,15.36,15.78,727533,0
+PRTS.US,D,20211025,000000,15.67,15.91,15.37,15.69,848057,0
+PRTS.US,D,20211026,000000,15.68,15.8,15.11,15.13,950286,0
+PRTS.US,D,20211027,000000,15.08,15.37,14.66,14.66,485845,0
+PRTS.US,D,20211028,000000,14.85,15.28,14.83,15.2,729200,0
+PRTS.US,D,20211029,000000,15.2,15.33,14.99,15.23,705096,0
+PRTS.US,D,20211101,000000,15.2,15.34,14.82,15.14,783788,0
+PRTS.US,D,20211102,000000,15.18,16.54,15.03,16.1,2955655,0
+PRTS.US,D,20211103,000000,14.73,17.46,14.69,14.96,3436343,0
+PRTS.US,D,20211104,000000,14.99,15.72,14.97,15.2,1045948,0
+PRTS.US,D,20211105,000000,15.25,15.83,15.25,15.63,782341,0
+PRTS.US,D,20211108,000000,15.62,15.75,15.18,15.21,670497,0
+PRTS.US,D,20211109,000000,15.19,15.32,14.66,14.76,1140178,0
+PRTS.US,D,20211110,000000,14.73,15.06,14.52,14.92,965111,0
+PRTS.US,D,20211111,000000,15.1,15.53,15.06,15.26,809524,0
+PRTS.US,D,20211112,000000,15.39,15.47,14.78,14.9,519224,0
+PRTS.US,D,20211115,000000,15.08,15.08,14.6483,14.82,626354,0
+PRTS.US,D,20211116,000000,14.63,14.85,14.37,14.77,622052,0
+PRTS.US,D,20211117,000000,14.78,14.99,14.27,14.42,754943,0
+PRTS.US,D,20211118,000000,14.54,14.56,13.89,13.94,1100967,0
+PRTS.US,D,20211119,000000,13.75,14,13.26,13.29,1468473,0
+PRTS.US,D,20211122,000000,13.41,13.9,12.82,13.25,1151176,0
+PRTS.US,D,20211123,000000,13.42,13.42,12.56,13.05,1275990,0
+PRTS.US,D,20211124,000000,13.05,13.25,12.65,12.97,1029473,0
+PRTS.US,D,20211126,000000,12.3,13.1,12.28,12.86,560898,0
+PRTS.US,D,20211129,000000,13.03,13.24,12.5,12.64,907774,0
+PRTS.US,D,20211130,000000,12.57,12.76,11.95,12.37,1428987,0
+PRTS.US,D,20211201,000000,12.66,12.92,12.1,12.26,1348175,0
+PRTS.US,D,20211202,000000,12.15,12.5,12,12.34,1242559,0
+PRTS.US,D,20211203,000000,12.16,12.39,11.53,11.94,1508368,0
+PRTS.US,D,20211206,000000,11.97,12.76,11.625,12.75,1091498,0
+PRTS.US,D,20211207,000000,12.9459,13.66,12.9184,13.51,1006676,0
+PRTS.US,D,20211208,000000,13.32,13.85,13.32,13.59,971170,0
+PRTS.US,D,20211209,000000,13.55,13.96,13.22,13.35,1071966,0
+PRTS.US,D,20211210,000000,13.5,13.79,12.79,12.84,1064279,0
+PRTS.US,D,20211213,000000,12.81,12.81,11.96,12.29,657718,0
+PRTS.US,D,20211214,000000,12.12,12.23,11.82,12.15,1287996,0
+PRTS.US,D,20211215,000000,12.14,12.79,11.65,12.77,1033005,0
+PRTS.US,D,20211216,000000,13.01,13.01,12.2,12.34,911560,0
+PRTS.US,D,20211217,000000,12.1012,12.73,12.1012,12.52,1169939,0
+PRTS.US,D,20211220,000000,12.2,12.2,11.81,12.06,763857,0
+PRTS.US,D,20211221,000000,12.08,12.38,12.0571,12.31,723933,0
+PRTS.US,D,20211222,000000,12.1,12.14,11.47,11.69,885054,0
+PRTS.US,D,20211223,000000,11.79,11.98,11.27,11.96,939424,0
+PRTS.US,D,20211227,000000,12,12.23,11.78,11.86,613513,0
+PRTS.US,D,20211228,000000,11.77,12.11,11.6,11.62,398875,0
+PRTS.US,D,20211229,000000,11.55,11.57,11.06,11.13,559083,0
+PRTS.US,D,20211230,000000,11.07,11.81,11.07,11.6,458816,0
+PRTS.US,D,20211231,000000,11.54,11.85,11.14,11.2,810011,0
+PRTS.US,D,20220103,000000,11.38,11.91,11.38,11.73,540878,0
+PRTS.US,D,20220104,000000,11.72,11.78,10.97,11,700746,0
+PRTS.US,D,20220105,000000,10.87,11.26,10.53,10.54,765323,0
+PRTS.US,D,20220106,000000,10.62,11.169,10.47,11.12,1051925,0
+PRTS.US,D,20220107,000000,11.97,12.68,11.16,11.25,985255,0
+PRTS.US,D,20220110,000000,11.17,11.2505,10.6,10.99,763755,0
+PRTS.US,D,20220111,000000,10.89,11.25,10.83,11.11,570334,0
+PRTS.US,D,20220112,000000,11.26,11.37,10.79,10.8,500265,0
+PRTS.US,D,20220113,000000,10.8,11.02,10.35,10.4,652403,0
+PRTS.US,D,20220114,000000,10.39,10.4,9.9,10.02,1233498,0
+PRTS.US,D,20220118,000000,9.88,9.92,9.41,9.42,1167692,0
+PRTS.US,D,20220119,000000,9.4,9.68,9.26,9.27,873176,0
+PRTS.US,D,20220120,000000,9.36,9.67,8.81,8.85,708817,0
+PRTS.US,D,20220121,000000,8.69,9.07,8.58,8.67,1167772,0
+PRTS.US,D,20220124,000000,8.39,9.31,8.261,9.26,1492209,0
+PRTS.US,D,20220125,000000,9.02,9.24,8.71,9.01,769055,0
+PRTS.US,D,20220126,000000,9.23,9.395,8.27,8.36,805998,0
+PRTS.US,D,20220127,000000,8.49,8.56,8.18,8.29,1009992,0
+PRTS.US,D,20220128,000000,8.29,8.43,7.85,8.41,1304877,0
+PRTS.US,D,20220131,000000,8.52,9.2,8.47,9.2,1108569,0
+PRTS.US,D,20220201,000000,9.3,9.49,8.955,9.44,624717,0
+PRTS.US,D,20220202,000000,9.5,9.56,8.78,8.99,579942,0
+PRTS.US,D,20220203,000000,8.8,9,8.51,8.57,614367,0
+PRTS.US,D,20220204,000000,8.55,8.78,8.36,8.66,748847,0
+PRTS.US,D,20220207,000000,8.66,9.23,8.64,8.84,392425,0
+PRTS.US,D,20220208,000000,8.78,9.16,8.76,9.11,435060,0
+PRTS.US,D,20220209,000000,9.27,9.64,9.14,9.63,727765,0
+PRTS.US,D,20220210,000000,9.38,10.11,9.3,9.47,809001,0
+PRTS.US,D,20220211,000000,9.43,9.74,9.08,9.19,414032,0
+PRTS.US,D,20220214,000000,9.15,9.36,8.99,9.1,642487,0
+PRTS.US,D,20220215,000000,9.3,9.72,9.2534,9.63,577922,0
+PRTS.US,D,20220216,000000,9.56,9.56,9.1,9.26,574777,0
+PRTS.US,D,20220217,000000,9.19,9.52,8.73,8.77,508135,0
+PRTS.US,D,20220218,000000,8.69,8.71,7.94,7.98,1018955,0
+PRTS.US,D,20220222,000000,7.87,8.05,7.63,7.74,1283738,0
+PRTS.US,D,20220223,000000,7.85,8.03,7.49,7.53,702630,0
+PRTS.US,D,20220224,000000,7.14,8.12,7.1,8.11,945170,0
+PRTS.US,D,20220225,000000,8.2,8.3,7.78,8.16,480513,0
+PRTS.US,D,20220228,000000,8.07,8.4,7.995,8.37,754139,0
+PRTS.US,D,20220301,000000,8.27,8.46,7.71,7.9,1026974,0
+PRTS.US,D,20220302,000000,7.68,8.84,7.4,8.47,2264064,0
+PRTS.US,D,20220303,000000,8.46,8.52,8.08,8.16,1105578,0
+PRTS.US,D,20220304,000000,8.1,8.23,7.47,7.95,1012282,0
+PRTS.US,D,20220307,000000,7.85,8.23,7.55,7.56,1152294,0
+PRTS.US,D,20220308,000000,7.61,7.93,7.42,7.56,837999,0
+PRTS.US,D,20220309,000000,7.8,7.84,7.6,7.7,831353,0
+PRTS.US,D,20220310,000000,7.56,7.59,7.27,7.39,972395,0
+PRTS.US,D,20220311,000000,7.52,7.52,7.04,7.07,648584,0
+PRTS.US,D,20220314,000000,6.94,7.05,6.6,6.81,921452,0
+PRTS.US,D,20220315,000000,6.82,7.22,6.82,7.13,834497,0
+PRTS.US,D,20220316,000000,6.62,6.81,5.9,6.71,3962152,0
+PRTS.US,D,20220317,000000,6.71,7.48,6.525,7.46,1478438,0
+PRTS.US,D,20220318,000000,7.39,7.7341,7.36,7.49,1901184,0
+PRTS.US,D,20220321,000000,7.75,7.77,7,7.16,999974,0
+PRTS.US,D,20220322,000000,7.14,7.5,7.1,7.38,1281363,0
+PRTS.US,D,20220323,000000,7.27,7.49,7.11,7.15,710233,0
+PRTS.US,D,20220324,000000,7.22,7.31,7.06,7.26,547899,0
+PRTS.US,D,20220325,000000,7.26,7.29,6.88,6.93,908732,0
+PRTS.US,D,20220328,000000,6.91,7.055,6.82,7.03,627504,0
+PRTS.US,D,20220329,000000,7.19,7.66,7.19,7.56,939831,0
+PRTS.US,D,20220330,000000,7.48,7.48,7.02,7.07,625604,0
+PRTS.US,D,20220331,000000,7,7,6.66,6.7,971413,0
+PRTS.US,D,20220401,000000,6.81,6.9,6.6,6.7,584818,0
+PRTS.US,D,20220404,000000,6.8,7.11,6.72,6.97,560934,0
+PRTS.US,D,20220405,000000,6.96,7.01,6.78,6.82,724052,0
+PRTS.US,D,20220406,000000,6.69,6.87,6.52,6.8,883261,0
+PRTS.US,D,20220407,000000,6.75,6.95,6.49,6.84,1230767,0
+PRTS.US,D,20220408,000000,6.66,7.17,6.66,7.1,1316495,0
+PRTS.US,D,20220411,000000,7.04,7.4,6.91,7.14,1495009,0
+PRTS.US,D,20220412,000000,7.29,7.59,7.03,7.08,1427899,0
+PRTS.US,D,20220413,000000,7.03,7.27,6.98,7.19,524981,0
+PRTS.US,D,20220414,000000,7.21,7.37,6.9,7.07,560254,0
+PRTS.US,D,20220418,000000,7.1,7.1,6.72,6.95,1046542,0
+PRTS.US,D,20220419,000000,6.88,7.31,6.86,7.28,2326918,0
+PRTS.US,D,20220420,000000,7.31,7.33,6.68,6.68,933042,0
+PRTS.US,D,20220421,000000,6.77,6.87,6.53,6.62,1040058,0
+PRTS.US,D,20220422,000000,6.56,6.56,6.22,6.27,672353,0
+PRTS.US,D,20220425,000000,6.19,6.4,6.05,6.38,956425,0
+PRTS.US,D,20220426,000000,6.33,6.36,6.08,6.13,449203,0
+PRTS.US,D,20220427,000000,6.13,6.28,6.03,6.25,866563,0
+PRTS.US,D,20220428,000000,6.3,6.48,5.97,6.29,813006,0
+PRTS.US,D,20220429,000000,6.19,6.35,5.98,5.99,870420,0
+PRTS.US,D,20220502,000000,5.99,6.6,5.95,6.58,823013,0
+PRTS.US,D,20220503,000000,6.59,6.86,6.59,6.8,984048,0
+PRTS.US,D,20220504,000000,6.96,8.97,6.95,8.65,5548434,0
+PRTS.US,D,20220505,000000,8.49,9,8.4,8.78,2059513,0
+PRTS.US,D,20220506,000000,8.69,8.76,7.87,7.89,1621205,0
+PRTS.US,D,20220509,000000,7.75,7.93,7.545,7.6,1197811,0
+PRTS.US,D,20220510,000000,7.72,8,7.19,7.43,1623280,0
+PRTS.US,D,20220511,000000,7.47,7.64,6.72,6.75,1290805,0
+PRTS.US,D,20220512,000000,6.58,6.99,6.45,6.89,1675825,0
+PRTS.US,D,20220513,000000,7.05,7.16,6.88,7.08,1638591,0
+PRTS.US,D,20220516,000000,7.06,7.28,6.93,7.06,1252675,0
+PRTS.US,D,20220517,000000,7.24,7.52,7.07,7.5,1099520,0
+PRTS.US,D,20220518,000000,7.25,7.36,6.885,6.92,883844,0
+PRTS.US,D,20220519,000000,6.83,7.66,6.6,7.35,1246125,0
+PRTS.US,D,20220520,000000,7.5,7.57,6.805,7.11,1045263,0
+PRTS.US,D,20220523,000000,7.16,7.59,7.11,7.28,976134,0
+PRTS.US,D,20220524,000000,7.06,7.23,6.84,6.97,635068,0
+PRTS.US,D,20220525,000000,6.93,7.35,6.84,7.19,1190019,0
+PRTS.US,D,20220526,000000,7.28,8.08,7.28,7.85,934857,0
+PRTS.US,D,20220527,000000,7.85,8.13,7.75,7.89,813078,0
+PRTS.US,D,20220531,000000,7.84,7.84,7.47,7.57,1202121,0
+PRTS.US,D,20220601,000000,7.7,7.89,7.495,7.71,689530,0
+PRTS.US,D,20220602,000000,7.77,8.14,7.69,8.14,1204985,0
+PRTS.US,D,20220603,000000,7.93,8.13,7.69,7.76,664860,0
+PRTS.US,D,20220606,000000,7.98,8.08,7.77,7.9,406605,0
+PRTS.US,D,20220607,000000,7.77,8.41,7.58,8.37,1100205,0
+PRTS.US,D,20220608,000000,8.48,8.67,8.27,8.43,840876,0
+PRTS.US,D,20220609,000000,8.182,8.515,8.1,8.11,568689,0
+PRTS.US,D,20220610,000000,7.95,8.11,7.515,7.55,552588,0
+PRTS.US,D,20220613,000000,7.17,7.34,6.7901,6.95,843068,0
+PRTS.US,D,20220614,000000,6.95,7.13,6.81,7.07,567747,0
+PRTS.US,D,20220615,000000,7.05,7.495,6.96,7.3,667623,0
+PRTS.US,D,20220616,000000,6.98,7.14,6.83,6.98,815119,0
+PRTS.US,D,20220617,000000,7.07,7.685,7,7.62,1941901,0
+PRTS.US,D,20220621,000000,7.87,8.54,7.81,7.87,1224910,0
+PRTS.US,D,20220622,000000,7.67,8.2,7.66,8,538882,0
+PRTS.US,D,20220623,000000,8.03,8.3,7.89,8.23,495132,0
+PRTS.US,D,20220624,000000,8.28,8.45,8.19,8.3,708967,0
+PRTS.US,D,20220627,000000,8.38,8.44,8.06,8.22,637473,0
+PRTS.US,D,20220628,000000,8.25,8.4698,7.74,7.76,780728,0
+PRTS.US,D,20220629,000000,7.7,7.7219,7.38,7.6,826164,0
+PRTS.US,D,20220630,000000,7.42,7.55,6.84,6.94,1616243,0
+PRTS.US,D,20220701,000000,6.97,7.3,6.91,7.26,619087,0
+PRTS.US,D,20220705,000000,7.27,7.27,6.91,7.02,1250289,0
+PRTS.US,D,20220706,000000,6.99,7.075,6.86,6.92,1632212,0
+PRTS.US,D,20220707,000000,6.95,7.57,6.945,7.56,1058531,0
+PRTS.US,D,20220708,000000,7.47,7.72,7.3301,7.51,344516,0
+PRTS.US,D,20220711,000000,7.41,7.52,7.23,7.41,608708,0
+PRTS.US,D,20220712,000000,7.47,7.7192,7.35,7.61,398260,0
+PRTS.US,D,20220713,000000,7.46,7.91,7.36,7.86,774165,0
+PRTS.US,D,20220714,000000,7.75,8.11,7.56,7.67,671911,0
+PRTS.US,D,20220715,000000,7.87,7.96,7.57,7.77,490065,0
+PRTS.US,D,20220718,000000,7.92,8.07,7.58,7.59,518770,0
+PRTS.US,D,20220719,000000,7.67,8.03,7.55,7.96,636417,0
+PRTS.US,D,20220720,000000,8.01,8.59,7.99,8.39,1178305,0
+PRTS.US,D,20220721,000000,8.28,8.75,8.28,8.75,494371,0
+PRTS.US,D,20220722,000000,8.76,8.92,8.19,8.36,382538,0
+PRTS.US,D,20220725,000000,8.36,8.39,7.93,7.99,563323,0
+PRTS.US,D,20220726,000000,7.82,7.83,7.215,7.27,513013,0
+PRTS.US,D,20220727,000000,7.39,7.88,7.09,7.83,711971,0
+PRTS.US,D,20220728,000000,7.86,8.015,7.59,7.87,514814,0
+PRTS.US,D,20220729,000000,7.84,8.03,7.6775,7.98,541233,0
+PRTS.US,D,20220801,000000,7.93,8.32,7.67,8.08,734237,0
+PRTS.US,D,20220802,000000,7.9,8.74,7.76,8.59,1854680,0
+PRTS.US,D,20220803,000000,9.2,9.24,8.25,8.54,2083903,0
+PRTS.US,D,20220804,000000,8.53,9.2228,8.51,8.54,623636,0
+PRTS.US,D,20220805,000000,8.33,8.45,7.92,8.38,936806,0
+PRTS.US,D,20220808,000000,8.5,9.21,8.5,8.97,1294674,0
+PRTS.US,D,20220809,000000,8.83,8.85,8.39,8.43,522727,0
+PRTS.US,D,20220810,000000,8.84,9.0378,8.74,8.94,704661,0
+PRTS.US,D,20220811,000000,9.04,9.24,8.61,8.64,578000,0
+PRTS.US,D,20220812,000000,8.76,9.09,8.5801,9.09,468508,0
+PRTS.US,D,20220815,000000,9.07,9.17,8.84,8.99,401207,0
+PRTS.US,D,20220816,000000,8.884,9.24,8.8,9.04,633415,0
+PRTS.US,D,20220817,000000,8.9,8.925,8.55,8.6,442998,0
+PRTS.US,D,20220818,000000,8.5,8.54,8.1281,8.5,724844,0
+PRTS.US,D,20220819,000000,8.32,8.42,8.1,8.16,597966,0
+PRTS.US,D,20220822,000000,8.02,8.1,7.35,7.47,870372,0
+PRTS.US,D,20220823,000000,7.5,7.6,7.39,7.41,538861,0
+PRTS.US,D,20220824,000000,7.36,7.68,7.25,7.53,992001,0
+PRTS.US,D,20220825,000000,7.65,7.79,7.39,7.48,695675,0
+PRTS.US,D,20220826,000000,7.48,7.54,6.975,6.99,768454,0
+PRTS.US,D,20220829,000000,6.9,7.02,6.78,6.94,1084209,0
+PRTS.US,D,20220830,000000,7.07,7.1,6.3,6.38,1428651,0
+PRTS.US,D,20220831,000000,6.44,6.7,6.43,6.48,1004866,0
+PRTS.US,D,20220901,000000,6.32,6.39,6.16,6.37,623943,0
+PRTS.US,D,20220902,000000,6.45,6.45,6.135,6.34,598415,0
+PRTS.US,D,20220906,000000,6.33,6.3615,6.06,6.28,588378,0
+PRTS.US,D,20220907,000000,6.28,6.48,6.17,6.43,725390,0
+PRTS.US,D,20220908,000000,6.3,6.415,6.25,6.3,407976,0
+PRTS.US,D,20220909,000000,6.4,6.7459,6.38,6.72,665063,0
+PRTS.US,D,20220912,000000,6.77,6.995,6.73,6.94,562892,0
+PRTS.US,D,20220913,000000,6.51,6.66,6.34,6.35,804512,0
+PRTS.US,D,20220914,000000,6.32,6.38,6.165,6.18,607387,0
+PRTS.US,D,20220915,000000,6.12,6.31,6.01,6.02,626802,0
+PRTS.US,D,20220916,000000,6.01,6.01,5.56,5.69,912990,0
+PRTS.US,D,20220919,000000,5.6,5.805,5.46,5.75,835684,0
+PRTS.US,D,20220920,000000,5.65,5.76,5.54,5.74,839403,0
+PRTS.US,D,20220921,000000,5.76,5.78,5.57,5.58,895582,0
+PRTS.US,D,20220922,000000,5.57,5.57,5.25,5.39,911792,0
+PRTS.US,D,20220923,000000,5.3,5.445,5.2,5.41,1160992,0
+PRTS.US,D,20220926,000000,5.36,5.67,5.31,5.38,641528,0
+PRTS.US,D,20220927,000000,5.44,5.75,5.41,5.6,651857,0
+PRTS.US,D,20220928,000000,5.59,5.715,5.42,5.55,1116417,0
+PRTS.US,D,20220929,000000,5.42,5.48,5.245,5.34,1103993,0
+PRTS.US,D,20220930,000000,5.28,5.44,5.16,5.17,1275835,0
+PRTS.US,D,20221003,000000,5.25,5.39,4.9827,5.26,1457685,0
+PRTS.US,D,20221004,000000,5.46,5.61,5.29,5.34,814926,0
+PRTS.US,D,20221005,000000,5.24,5.3,5.02,5.25,807444,0
+PRTS.US,D,20221006,000000,5.25,5.28,4.975,5.05,993981,0
+PRTS.US,D,20221007,000000,4.94,4.9988,4.66,4.74,812719,0
+PRTS.US,D,20221010,000000,4.76,4.93,4.63,4.86,706619,0
+PRTS.US,D,20221011,000000,4.8,5.065,4.63,4.88,710745,0
+PRTS.US,D,20221012,000000,4.89,4.98,4.78,4.91,633844,0
+PRTS.US,D,20221013,000000,4.72,4.88,4.6,4.75,986448,0
+PRTS.US,D,20221014,000000,4.7,4.86,4.35,4.36,842974,0
+PRTS.US,D,20221017,000000,4.5,4.61,4.325,4.35,1158884,0
+PRTS.US,D,20221018,000000,4.55,4.91,4.53,4.91,2801083,0
+PRTS.US,D,20221019,000000,4.86,4.87,4.4,4.5,877511,0
+PRTS.US,D,20221020,000000,4.5,4.725,4.48,4.49,543708,0
+PRTS.US,D,20221021,000000,4.47,4.58,4.32,4.56,629486,0
+PRTS.US,D,20221024,000000,4.6,4.77,4.422,4.74,647170,0
+PRTS.US,D,20221025,000000,4.73,4.98,4.73,4.88,761527,0
+PRTS.US,D,20221026,000000,4.81,4.95,4.73,4.77,498945,0
+PRTS.US,D,20221027,000000,4.81,4.81,4.61,4.69,482571,0
+PRTS.US,D,20221028,000000,4.67,4.71,4.465,4.68,682097,0
+PRTS.US,D,20221031,000000,4.67,4.81,4.64,4.68,498255,0
+PRTS.US,D,20221101,000000,4.79,4.85,4.64,4.66,478772,0
+PRTS.US,D,20221102,000000,4.64,4.77,4.42,4.43,842115,0
+PRTS.US,D,20221103,000000,4.35,4.77,4.343,4.52,944962,0
+PRTS.US,D,20221104,000000,4.63,4.7,4.3897,4.57,759072,0
+PRTS.US,D,20221107,000000,4.56,4.56,4.32,4.48,1001016,0
+PRTS.US,D,20221108,000000,4.53,4.53,4.055,4.15,2082009,0
+PRTS.US,D,20221109,000000,4.07,4.17,3.915,4.03,2432306,0
+PRTS.US,D,20221110,000000,4.82,5.4,4.55,4.75,4273346,0
+PRTS.US,D,20221111,000000,4.75,5.34,4.68,5.22,1945593,0
+PRTS.US,D,20221114,000000,5.19,5.27,4.965,4.97,1290613,0
+PRTS.US,D,20221115,000000,5.21,5.67,5.168,5.52,1529590,0
+PRTS.US,D,20221116,000000,5.525,5.649,5.45,5.54,1472067,0
+PRTS.US,D,20221117,000000,5.37,5.535,5.27,5.32,879117,0
+PRTS.US,D,20221118,000000,5.44,5.4599,5.245,5.32,630127,0
+PRTS.US,D,20221121,000000,5.31,5.35,5.04,5.12,801080,0
+PRTS.US,D,20221122,000000,5.12,5.32,5.0701,5.26,658821,0
+PRTS.US,D,20221123,000000,5.3,5.39,5.245,5.27,549554,0
+PRTS.US,D,20221125,000000,5.25,5.355,5.2427,5.34,262611,0
+PRTS.US,D,20221128,000000,5.28,5.41,5.24,5.29,631835,0
+PRTS.US,D,20221129,000000,5.33,5.33,5.21,5.24,522661,0
+PRTS.US,D,20221130,000000,5.29,5.43,5.065,5.42,870389,0
+PRTS.US,D,20221201,000000,5.47,5.6299,5.32,5.37,861697,0
+PRTS.US,D,20221202,000000,5.26,5.59,5.185,5.45,1138821,0
+PRTS.US,D,20221205,000000,5.4,5.52,5.255,5.3,657488,0
+PRTS.US,D,20221206,000000,5.33,5.355,5.15,5.26,817682,0
+PRTS.US,D,20221207,000000,5.22,6.05,5.17,5.7,1613673,0
+PRTS.US,D,20221208,000000,5.74,6.13,5.6,6.12,1067218,0
+PRTS.US,D,20221209,000000,6.11,6.335,6.01,6.1,1662791,0
+PRTS.US,D,20221212,000000,6.09,6.13,5.78,5.89,1066575,0
+PRTS.US,D,20221213,000000,6.24,6.38,6.015,6.19,1124442,0
+PRTS.US,D,20221214,000000,6.18,6.2845,6,6.07,991979,0
+PRTS.US,D,20221215,000000,6.17,6.66,6.16,6.39,1395402,0
+PRTS.US,D,20221216,000000,6.4,6.815,6.33,6.78,2856693,0
+PRTS.US,D,20221219,000000,6.85,6.85,6.27,6.32,1180372,0
+PRTS.US,D,20221220,000000,6.25,6.5493,6.1,6.13,928291,0
+PRTS.US,D,20221221,000000,6.2,6.47,6.095,6.32,979799,0
+PRTS.US,D,20221222,000000,6.23,6.23,5.77,6.01,953173,0
+PRTS.US,D,20221223,000000,6.07,6.08,5.73,5.87,660941,0
+PRTS.US,D,20221227,000000,5.84,5.845,5.65,5.72,485607,0
+PRTS.US,D,20221228,000000,5.7,5.9,5.58,5.67,641208,0
+PRTS.US,D,20221229,000000,5.76,5.995,5.61,5.94,764651,0
+PRTS.US,D,20221230,000000,5.82,6.285,5.75,6.26,706591,0
+PRTS.US,D,20230103,000000,6.37,6.51,6.24,6.26,647986,0
+PRTS.US,D,20230104,000000,6.33,6.4,6.205,6.3,614824,0
+PRTS.US,D,20230105,000000,6.29,6.5,6.17,6.4,523265,0
+PRTS.US,D,20230106,000000,6.43,6.545,6.33,6.51,582909,0
+PRTS.US,D,20230109,000000,6.61,6.835,6.55,6.73,694196,0
+PRTS.US,D,20230110,000000,6.67,7.025,6.65,6.91,1246254,0
+PRTS.US,D,20230111,000000,6.95,7.01,6.7,6.81,1091166,0
+PRTS.US,D,20230112,000000,6.86,7.04,6.61,6.95,811584,0
+PRTS.US,D,20230113,000000,6.82,7.11,6.79,7.03,674560,0
+PRTS.US,D,20230117,000000,7.05,7.35,6.79,6.8,798419,0
+PRTS.US,D,20230118,000000,6.86,7.17,6.855,6.87,1009886,0
+PRTS.US,D,20230119,000000,6.8,6.85,6.59,6.62,638402,0
+PRTS.US,D,20230120,000000,6.69,6.81,6.52,6.63,453032,0
+PRTS.US,D,20230123,000000,6.67,6.94,6.6,6.86,708582,0
+PRTS.US,D,20230124,000000,6.85,7.12,6.8,7.04,672243,0
+PRTS.US,D,20230125,000000,6.94,6.97,6.705,6.9,563923,0
+PRTS.US,D,20230126,000000,6.99,7.02,6.5707,6.61,718329,0
+PRTS.US,D,20230127,000000,6.57,7.14,6.51,7.06,775454,0
+PRTS.US,D,20230130,000000,7,7.035,6.83,6.83,449454,0
+PRTS.US,D,20230131,000000,6.85,6.995,6.7501,6.82,605559,0
+PRTS.US,D,20230201,000000,6.82,7.06,6.68,7,611929,0
+PRTS.US,D,20230202,000000,7.15,7.44,7.04,7.25,1035563,0
+PRTS.US,D,20230203,000000,7.1,7.355,6.8903,7.04,527341,0
+PRTS.US,D,20230206,000000,6.95,6.985,6.59,6.6,692309,0
+PRTS.US,D,20230207,000000,6.61,6.71,6.35,6.7,747840,0
+PRTS.US,D,20230208,000000,6.72,6.915,6.55,6.63,525742,0
+PRTS.US,D,20230209,000000,6.69,6.91,6.69,6.86,639609,0
+PRTS.US,D,20230210,000000,6.8,6.86,6.51,6.85,1643316,0
+PRTS.US,D,20230213,000000,6.84,7.2,6.7,7.1,942714,0
+PRTS.US,D,20230214,000000,7.048,7.42,6.97,7.05,807209,0
+PRTS.US,D,20230215,000000,7.03,7.27,6.885,7.26,614616,0
+PRTS.US,D,20230216,000000,7.18,7.205,7.01,7.01,548747,0
+PRTS.US,D,20230217,000000,7.07,7.07,6.725,6.81,762596,0
+PRTS.US,D,20230221,000000,6.66,6.74,6.36,6.38,648664,0
+PRTS.US,D,20230222,000000,6.38,6.515,6.2001,6.42,721816,0
+PRTS.US,D,20230223,000000,6.64,6.66,6.195,6.33,521587,0
+PRTS.US,D,20230224,000000,6.22,6.265,6.07,6.15,372376,0
+PRTS.US,D,20230227,000000,6.21,6.31,6.13,6.17,452217,0
+PRTS.US,D,20230228,000000,6.15,6.47,6.15,6.27,861739,0
+PRTS.US,D,20230301,000000,6.24,6.325,6.14,6.26,676528,0
+PRTS.US,D,20230302,000000,6.16,6.4399,6.16,6.36,474000,0
+PRTS.US,D,20230303,000000,6.42,6.565,6.33,6.55,751449,0
+PRTS.US,D,20230306,000000,6.64,6.64,6.2223,6.35,829785,0
+PRTS.US,D,20230307,000000,6.34,6.445,6.06,6.11,1147920,0
+PRTS.US,D,20230308,000000,6.27,6.27,5.42,6.24,1939732,0
+PRTS.US,D,20230309,000000,6.17,6.295,6.04,6.1,784792,0
+PRTS.US,D,20230310,000000,6.08,6.12,5.695,5.78,658707,0
+PRTS.US,D,20230313,000000,5.71,5.795,5.61,5.76,783318,0
+PRTS.US,D,20230314,000000,5.91,5.965,5.665,5.72,743558,0
+PRTS.US,D,20230315,000000,5.58,5.65,5.19,5.3,1672159,0
+PRTS.US,D,20230316,000000,5.32,5.73,5.31,5.53,911847,0
+PRTS.US,D,20230317,000000,5.49,5.52,5.28,5.42,739187,0
+PRTS.US,D,20230320,000000,5.395,5.43,5.23,5.28,585564,0
+PRTS.US,D,20230321,000000,5.36,5.52,5.3,5.51,482438,0
+PRTS.US,D,20230322,000000,5.5,5.53,5.39,5.39,545883,0
+PRTS.US,D,20230323,000000,5.45,5.5244,5.335,5.38,586623,0
+PRTS.US,D,20230324,000000,5.32,5.33,5.2383,5.29,620265,0
+PRTS.US,D,20230327,000000,5.385,5.385,4.98,4.99,870424,0
+PRTS.US,D,20230328,000000,4.97,5.12,4.94,5.04,959281,0
+PRTS.US,D,20230329,000000,5.08,5.15,5.005,5.12,533376,0
+PRTS.US,D,20230330,000000,5.18,5.28,5.16,5.19,511746,0
+PRTS.US,D,20230331,000000,5.24,5.405,5.175,5.34,928180,0
+PRTS.US,D,20230403,000000,5.34,5.4,5.18,5.32,618333,0
+PRTS.US,D,20230404,000000,5.33,5.43,5.13,5.21,476406,0
+PRTS.US,D,20230405,000000,5.16,5.16,4.93,4.97,556087,0
+PRTS.US,D,20230406,000000,4.95,5.05,4.87,4.96,544566,0
+PRTS.US,D,20230410,000000,4.91,5.05,4.895,5.05,583056,0
+PRTS.US,D,20230411,000000,5.05,5.13,5,5.11,579933,0
+PRTS.US,D,20230412,000000,5.17,5.24,4.92,4.93,396489,0
+PRTS.US,D,20230413,000000,4.97,5.01,4.86,4.98,453545,0
+PRTS.US,D,20230414,000000,5.01,5.055,4.9,5.05,706695,0
+PRTS.US,D,20230417,000000,5.12,5.3,5.08,5.26,618108,0
+PRTS.US,D,20230418,000000,5.29,5.2976,5.04,5.13,609583,0
+PRTS.US,D,20230419,000000,5.08,5.15,4.99,5.09,396884,0
+PRTS.US,D,20230420,000000,5.01,5.17,4.885,4.91,656861,0
+PRTS.US,D,20230421,000000,4.91,5.045,4.91,4.98,544967,0
+PRTS.US,D,20230424,000000,4.96,5.075,4.9,4.93,321753,0
+PRTS.US,D,20230425,000000,4.9,4.93,4.805,4.81,449456,0
+PRTS.US,D,20230426,000000,4.82,4.8664,4.72,4.74,417748,0
+PRTS.US,D,20230427,000000,4.76,4.82,4.69,4.71,490645,0
+PRTS.US,D,20230428,000000,4.7,4.78,4.665,4.74,500171,0
+PRTS.US,D,20230501,000000,4.78,4.78,4.61,4.65,545878,0
+PRTS.US,D,20230502,000000,4.63,4.639,4.465,4.55,688980,0
+PRTS.US,D,20230503,000000,4.43,4.79,4.04,4.2,2722306,0
+PRTS.US,D,20230504,000000,4.16,4.41,4.07,4.28,1614521,0
+PRTS.US,D,20230505,000000,4.32,4.62,4.32,4.49,774679,0
+PRTS.US,D,20230508,000000,4.5,4.6,4.445,4.6,550837,0
+PRTS.US,D,20230509,000000,4.59,4.66,4.44,4.48,757659,0
+PRTS.US,D,20230510,000000,4.54,4.75,4.485,4.6,722708,0
+PRTS.US,D,20230511,000000,4.58,4.63,4.405,4.49,578227,0
+PRTS.US,D,20230512,000000,4.49,4.505,4.31,4.41,617038,0
+PRTS.US,D,20230515,000000,4.46,4.5099,4.3,4.37,520682,0
+PRTS.US,D,20230516,000000,4.31,4.38,4.205,4.23,778503,0
+PRTS.US,D,20230517,000000,4.24,4.48,4.24,4.45,554895,0
+PRTS.US,D,20230518,000000,4.44,4.45,4.305,4.34,598810,0
+PRTS.US,D,20230519,000000,4.39,4.405,4.16,4.2,516748,0
+PRTS.US,D,20230522,000000,4.22,4.275,4.17,4.23,723865,0
+PRTS.US,D,20230523,000000,4.23,4.44,4.23,4.26,469936,0
+PRTS.US,D,20230524,000000,4.26,4.325,4.23,4.28,373089,0
+PRTS.US,D,20230525,000000,4.28,4.295,4.18,4.19,375396,0
+PRTS.US,D,20230526,000000,4.18,4.245,3.99,4.23,855786,0
+PRTS.US,D,20230530,000000,4.3,4.34,4.17,4.26,593029,0
+PRTS.US,D,20230531,000000,4.21,4.25,4.15,4.17,1245572,0
+PRTS.US,D,20230601,000000,4.18,4.29,4.14,4.21,569825,0
+PRTS.US,D,20230602,000000,4.23,4.32,4.23,4.24,367045,0
+PRTS.US,D,20230605,000000,4.25,4.345,4.19,4.23,693338,0
+PRTS.US,D,20230606,000000,4.2,4.33,4.17,4.21,800823,0
+PRTS.US,D,20230607,000000,4.2,4.32,4.03,4.04,765573,0
+PRTS.US,D,20230608,000000,4.07,4.1285,4,4.06,632631,0
+PRTS.US,D,20230609,000000,4.06,4.08,3.82,3.85,625530,0
+PRTS.US,D,20230612,000000,3.87,3.929,3.8301,3.88,493960,0
+PRTS.US,D,20230613,000000,3.95,4.0199,3.88,3.88,727921,0
+PRTS.US,D,20230614,000000,3.92,4.05,3.9,4,941680,0
+PRTS.US,D,20230615,000000,4.01,4.16,3.995,4.09,701605,0
+PRTS.US,D,20230616,000000,4.15,4.19,4.09,4.12,695481,0
+PRTS.US,D,20230620,000000,4.15,4.175,4.02,4.06,340913,0
+PRTS.US,D,20230621,000000,4.03,4.08,3.98,4.02,498867,0
+PRTS.US,D,20230622,000000,4.01,4.065,3.94,3.99,472698,0
+PRTS.US,D,20230623,000000,3.95,4.28,3.95,4.15,1427116,0
+PRTS.US,D,20230626,000000,4.13,4.185,4.06,4.07,488292,0
+PRTS.US,D,20230627,000000,4.08,4.255,4.06,4.23,648115,0
+PRTS.US,D,20230628,000000,4.21,4.34,4.2,4.32,624464,0
+PRTS.US,D,20230629,000000,4.34,4.4,4.323,4.39,361891,0
+PRTS.US,D,20230630,000000,4.4,4.4001,4.23,4.25,431730,0
+PRTS.US,D,20230703,000000,4.25,4.36,4.19,4.21,691070,0
+PRTS.US,D,20230705,000000,4.21,4.32,4.12,4.29,1511478,0
+PRTS.US,D,20230706,000000,4.25,4.32,4.13,4.23,579257,0
+PRTS.US,D,20230707,000000,4.21,4.43,4.15,4.35,875539,0
+PRTS.US,D,20230710,000000,4.36,4.36,4.26,4.27,484192,0
+PRTS.US,D,20230711,000000,4.31,4.49,4.285,4.47,680006,0
+PRTS.US,D,20230712,000000,4.53,4.76,4.5073,4.66,1106987,0
+PRTS.US,D,20230713,000000,4.71,4.71,4.55,4.65,514358,0
+PRTS.US,D,20230714,000000,4.64,4.675,4.495,4.52,597235,0
+PRTS.US,D,20230717,000000,4.675,4.675,4.46,4.49,552082,0
+PRTS.US,D,20230718,000000,4.47,4.58,4.41,4.47,510779,0
+PRTS.US,D,20230719,000000,4.5,4.935,4.5,4.73,921550,0
+PRTS.US,D,20230720,000000,4.68,4.73,4.555,4.64,795223,0
+PRTS.US,D,20230721,000000,4.67,4.72,4.53,4.58,435287,0
+PRTS.US,D,20230724,000000,4.56,4.915,4.5205,4.86,793838,0
+PRTS.US,D,20230725,000000,4.83,5.155,4.825,4.94,754762,0
+PRTS.US,D,20230726,000000,4.94,5.06,4.875,5.03,758779,0
+PRTS.US,D,20230727,000000,5.06,5.06,4.81,4.84,555137,0
+PRTS.US,D,20230728,000000,4.9,4.98,4.865,4.95,408099,0
+PRTS.US,D,20230731,000000,4.98,5.1,4.9499,5.02,930460,0
+PRTS.US,D,20230801,000000,5.05,5.095,4.93,4.99,663802,0
+PRTS.US,D,20230802,000000,4.8,4.82,4.07,4.47,2102670,0
+PRTS.US,D,20230803,000000,4.42,4.54,4.27,4.41,1112822,0
+PRTS.US,D,20230804,000000,4.43,4.545,4.36,4.49,987326,0
+PRTS.US,D,20230807,000000,4.28,4.53,4.27,4.29,1227552,0
+PRTS.US,D,20230808,000000,4.32,4.32,4.135,4.2,1125253,0
+PRTS.US,D,20230809,000000,4.24,4.49,4.23,4.28,1285341,0
+PRTS.US,D,20230810,000000,4.31,4.465,4.28,4.32,1052247,0
+PRTS.US,D,20230811,000000,4.32,4.375,4.2,4.23,801864,0
+PRTS.US,D,20230814,000000,4.24,4.3,4.19,4.21,699128,0
+PRTS.US,D,20230815,000000,4.17,4.28,4.12,4.24,747141,0
+PRTS.US,D,20230816,000000,4.23,4.23,4.16,4.17,444386,0
+PRTS.US,D,20230817,000000,4.16,4.19,4.09,4.11,539156,0
+PRTS.US,D,20230818,000000,4.05,4.19,4.05,4.17,475381,0
+PRTS.US,D,20230821,000000,4.18,4.27,4.18,4.24,472185,0
+PRTS.US,D,20230822,000000,4.24,4.335,4.1901,4.31,469881,0
+PRTS.US,D,20230823,000000,4.3,4.47,4.275,4.45,538134,0
+PRTS.US,D,20230824,000000,4.44,4.5,4.39,4.4,365854,0
+PRTS.US,D,20230825,000000,4.4,4.475,4.375,4.45,243502,0
+PRTS.US,D,20230828,000000,4.44,4.815,4.44,4.77,796888,0
+PRTS.US,D,20230829,000000,4.76,4.955,4.68,4.81,621268,0
+PRTS.US,D,20230830,000000,4.81,5,4.81,4.94,552699,0
+PRTS.US,D,20230831,000000,4.91,5,4.83,4.83,455193,0
+PRTS.US,D,20230901,000000,4.84,4.8733,4.719,4.79,509248,0
+PRTS.US,D,20230905,000000,4.77,4.81,4.62,4.73,404998,0
+PRTS.US,D,20230906,000000,4.71,4.73,4.63,4.66,359342,0
+PRTS.US,D,20230907,000000,4.6,4.67,4.54,4.59,610992,0
+PRTS.US,D,20230908,000000,4.59,4.67,4.5,4.5,255051,0
+PRTS.US,D,20230911,000000,4.53,4.54,4.295,4.33,357066,0
+PRTS.US,D,20230912,000000,4.33,4.33,4.15,4.22,410288,0
+PRTS.US,D,20230913,000000,4.23,4.27,4.125,4.23,372692,0
+PRTS.US,D,20230914,000000,4.24,4.27,4.15,4.18,384207,0
+PRTS.US,D,20230915,000000,4.18,4.2,4.11,4.12,542110,0
+PRTS.US,D,20230918,000000,4.11,4.11,3.93,3.95,556117,0
+PRTS.US,D,20230919,000000,3.99,4,3.8,4,698750,0
+PRTS.US,D,20230920,000000,4.02,4.26,4.02,4.21,632352,0
+PRTS.US,D,20230921,000000,4.16,4.2,4.08,4.09,336663,0
+PRTS.US,D,20230922,000000,4.12,4.12,4,4.02,278559,0
+PRTS.US,D,20230925,000000,4,4.115,3.98,4.08,216497,0
+PRTS.US,D,20230926,000000,4.02,4.13,4.02,4.09,367083,0
+PRTS.US,D,20230927,000000,4.11,4.205,4.09,4.16,324635,0
+PRTS.US,D,20230928,000000,4.18,4.19,4.004,4.08,299308,0
+PRTS.US,D,20230929,000000,4.13,4.1405,4.08,4.12,215778,0
+PRTS.US,D,20231002,000000,4.1,4.11,4.035,4.11,274996,0
+PRTS.US,D,20231003,000000,4.08,4.105,3.9,3.9,276740,0
+PRTS.US,D,20231004,000000,3.91,4.04,3.8799,3.96,237467,0
+PRTS.US,D,20231005,000000,3.97,3.97,3.83,3.94,386472,0
+PRTS.US,D,20231006,000000,3.91,4.02,3.875,3.96,399752,0
+PRTS.US,D,20231009,000000,3.91,3.99,3.82,3.98,585010,0
+PRTS.US,D,20231010,000000,3.99,4.14,3.97,4.11,547484,0
+PRTS.US,D,20231011,000000,4.12,4.17,4.01,4.05,319963,0
+PRTS.US,D,20231012,000000,4.04,4.04,3.815,3.82,475276,0
+PRTS.US,D,20231013,000000,3.85,3.85,3.76,3.82,350941,0
+PRTS.US,D,20231016,000000,3.84,3.89,3.745,3.75,500732,0
+PRTS.US,D,20231017,000000,3.74,4.005,3.705,3.91,2412720,0
+PRTS.US,D,20231018,000000,3.91,3.91,3.58,3.59,931217,0
+PRTS.US,D,20231019,000000,3.59,3.655,3.43,3.63,583000,0
+PRTS.US,D,20231020,000000,3.63,3.655,3.5,3.51,626161,0
+PRTS.US,D,20231023,000000,3.5,3.53,3.34,3.41,904027,0
+PRTS.US,D,20231024,000000,3.46,3.585,3.46,3.55,473157,0
+PRTS.US,D,20231025,000000,3.51,3.51,3.36,3.38,273549,0
+PRTS.US,D,20231026,000000,3.38,3.43,3.335,3.35,370517,0
+PRTS.US,D,20231027,000000,3.35,3.5073,3.3293,3.44,289290,0
+PRTS.US,D,20231030,000000,3.48,3.505,3.35,3.35,681618,0
+PRTS.US,D,20231031,000000,3.1,3.13,2.5,2.83,2382795,0
+PRTS.US,D,20231101,000000,2.8,2.975,2.8,2.945,817713,0
+PRTS.US,D,20231102,000000,2.98,3.081,2.96,3.06,664984,0
+PRTS.US,D,20231103,000000,3.15,3.2399,3.105,3.13,465736,0
+PRTS.US,D,20231106,000000,3.15,3.15,3.03,3.06,536490,0
+PRTS.US,D,20231107,000000,3.08,3.1,3.02,3.08,333399,0
+PRTS.US,D,20231108,000000,3.09,3.1,3,3.03,549057,0
+PRTS.US,D,20231109,000000,3.06,3.08,3.005,3.04,659774,0
+PRTS.US,D,20231110,000000,3.07,3.14,3.03,3.08,451418,0
+PRTS.US,D,20231113,000000,3.09,3.09,3.04,3.04,279276,0
+PRTS.US,D,20231114,000000,3.12,3.39,3.1,3.38,854176,0
+PRTS.US,D,20231115,000000,3.39,3.46,3.27,3.28,463205,0
+PRTS.US,D,20231116,000000,3.27,3.27,3.05,3.08,427580,0
+PRTS.US,D,20231117,000000,3.1,3.21,3.05,3.17,594362,0
+PRTS.US,D,20231120,000000,3.17,3.31,3.15,3.27,569344,0
+PRTS.US,D,20231121,000000,3.27,3.27,3.12,3.12,260326,0
+PRTS.US,D,20231122,000000,3.17,3.21,3.13,3.19,228689,0
+PRTS.US,D,20231124,000000,3.2,3.23,3.16,3.2,80004,0
+PRTS.US,D,20231127,000000,3.16,3.185,3.1,3.11,341060,0
+PRTS.US,D,20231128,000000,3.09,3.15,3.04,3.13,175238,0
+PRTS.US,D,20231129,000000,3.14,3.2201,3.09,3.14,315325,0
+PRTS.US,D,20231130,000000,3.15,3.15,3.045,3.06,230256,0
+PRTS.US,D,20231201,000000,3.04,3.24,3.03,3.22,427149,0
+PRTS.US,D,20231204,000000,3.25,3.375,3.215,3.25,337268,0
+PRTS.US,D,20231205,000000,3.25,3.3,3.18,3.21,281063,0
+PRTS.US,D,20231206,000000,3.24,3.33,3.18,3.21,404873,0
+PRTS.US,D,20231207,000000,3.22,3.224,3.13,3.16,187083,0
+PRTS.US,D,20231208,000000,3.16,3.205,3.145,3.18,232353,0
+PRTS.US,D,20231211,000000,3.2,3.2,3.14,3.18,229093,0
+PRTS.US,D,20231212,000000,3.18,3.18,3.095,3.14,286575,0
+PRTS.US,D,20231213,000000,3.16,3.41,3.11,3.4,471898,0
+PRTS.US,D,20231214,000000,3.47,3.65,3.45,3.48,581772,0
+PRTS.US,D,20231215,000000,3.5,3.52,3.314,3.365,602715,0
+PRTS.US,D,20231218,000000,3.39,3.39,3.3,3.34,232646,0
+PRTS.US,D,20231219,000000,3.35,3.435,3.325,3.36,517784,0
+PRTS.US,D,20231220,000000,3.37,3.41,3.33,3.34,450551,0
+PRTS.US,D,20231221,000000,3.39,3.41,3.38,3.4,457278,0
+PRTS.US,D,20231222,000000,3.43,3.44,3.39,3.4,662491,0
+PRTS.US,D,20231226,000000,3.39,3.44,3.385,3.4,601389,0
+PRTS.US,D,20231227,000000,3.4,3.422,3.34,3.35,426764,0
+PRTS.US,D,20231228,000000,3.34,3.36,3.28,3.31,281640,0
+PRTS.US,D,20231229,000000,3.32,3.34,3.14,3.16,439855,0
+PRTS.US,D,20240102,000000,3.16,3.315,3.12,3.25,811079,0
+PRTS.US,D,20240103,000000,3.21,3.23,3.11,3.13,372724,0
+PRTS.US,D,20240104,000000,3.15,3.15,3.04,3.04,283955,0
+PRTS.US,D,20240105,000000,3,3.05,2.95,2.96,566162,0
+PRTS.US,D,20240108,000000,2.96,3.08,2.91,3.06,788978,0
+PRTS.US,D,20240109,000000,3.03,3.065,2.995,3.04,395043,0
+PRTS.US,D,20240110,000000,3.06,3.25,3.005,3.13,737544,0
+PRTS.US,D,20240111,000000,3.12,3.155,2.985,3.11,346778,0
+PRTS.US,D,20240112,000000,3.14,3.2,3.02,3.06,347539,0
+PRTS.US,D,20240116,000000,3.06,3.06,2.91,2.92,429988,0
+PRTS.US,D,20240117,000000,2.88,2.88,2.74,2.88,355182,0
+PRTS.US,D,20240118,000000,2.9,2.9125,2.81,2.87,317468,0
+PRTS.US,D,20240119,000000,2.9,2.9,2.8,2.81,425850,0
+PRTS.US,D,20240122,000000,2.87,2.99,2.87,2.94,407901,0
+PRTS.US,D,20240123,000000,2.98,3.05,2.98,2.99,453363,0
+PRTS.US,D,20240124,000000,3.02,3.02,2.91,2.94,574600,0
+PRTS.US,D,20240125,000000,2.97,2.97,2.885,2.9,579310,0
+PRTS.US,D,20240126,000000,2.9,2.93,2.845,2.9,311746,0
+PRTS.US,D,20240129,000000,2.9,2.93,2.88,2.9,553923,0
+PRTS.US,D,20240130,000000,2.9,2.9,2.812,2.85,359800,0
+PRTS.US,D,20240131,000000,2.84,2.84,2.68,2.69,488006,0
+PRTS.US,D,20240201,000000,2.71,2.8,2.67,2.8,453596,0
+PRTS.US,D,20240202,000000,2.75,2.78,2.6333,2.77,347057,0
+PRTS.US,D,20240205,000000,2.73,2.74,2.62,2.62,311467,0
+PRTS.US,D,20240206,000000,2.63,2.69,2.5901,2.68,262323,0
+PRTS.US,D,20240207,000000,2.68,2.695,2.63,2.65,307397,0
+PRTS.US,D,20240208,000000,2.66,2.66,2.465,2.51,1024069,0
+PRTS.US,D,20240209,000000,2.51,2.545,2.45,2.51,1640848,0
+PRTS.US,D,20240212,000000,2.5,2.665,2.49,2.61,1319044,0
+PRTS.US,D,20240213,000000,2.57,2.6,2.49,2.52,670942,0
+PRTS.US,D,20240214,000000,2.55,2.65,2.535,2.64,719451,0
+PRTS.US,D,20240215,000000,2.66,2.87,2.653,2.84,605246,0
+PRTS.US,D,20240216,000000,2.8,2.805,2.72,2.72,535677,0
+PRTS.US,D,20240220,000000,2.7,2.7,2.58,2.61,472194,0
+PRTS.US,D,20240221,000000,2.61,2.62,2.52,2.55,300984,0
+PRTS.US,D,20240222,000000,2.56,2.605,2.475,2.53,669672,0
+PRTS.US,D,20240223,000000,2.53,2.5975,2.53,2.55,324474,0
+PRTS.US,D,20240226,000000,2.55,2.61,2.55,2.59,394919,0
+PRTS.US,D,20240227,000000,2.6,2.635,2.58,2.59,522390,0
+PRTS.US,D,20240228,000000,2.56,2.6,2.51,2.56,315069,0
+PRTS.US,D,20240229,000000,2.59,2.675,2.54,2.55,376601,0
+PRTS.US,D,20240301,000000,2.53,2.56,2.495,2.53,562149,0
+PRTS.US,D,20240304,000000,2.56,2.59,2.475,2.5,455189,0
+PRTS.US,D,20240305,000000,2.5,2.51,2.39,2.47,626663,0
+PRTS.US,D,20240306,000000,2.49,2.505,2.37,2.38,958506,0
+PRTS.US,D,20240307,000000,2.41,2.595,2.345,2.51,1848907,0
+PRTS.US,D,20240308,000000,2.33,2.351,1.87,1.94,3076867,0
+PRTS.US,D,20240311,000000,1.96,2.015,1.87,1.91,995122,0
+PRTS.US,D,20240312,000000,1.92,1.92,1.725,1.78,2360230,0
+PRTS.US,D,20240313,000000,1.8,1.8101,1.7,1.73,1407141,0
+PRTS.US,D,20240314,000000,1.73,1.76,1.706,1.73,790845,0
+PRTS.US,D,20240315,000000,1.73,1.81,1.71,1.8,1071367,0
+PRTS.US,D,20240318,000000,1.81,1.81,1.64,1.67,1088587,0
+PRTS.US,D,20240319,000000,1.67,1.685,1.58,1.58,1060310,0
+PRTS.US,D,20240320,000000,1.6,1.69,1.57,1.69,812731,0
+PRTS.US,D,20240321,000000,1.7,1.73,1.63,1.65,841922,0
+PRTS.US,D,20240322,000000,1.64,1.66,1.62,1.62,524211,0
+PRTS.US,D,20240325,000000,1.64,1.655,1.6,1.61,753699,0
+PRTS.US,D,20240326,000000,1.61,1.68,1.6,1.64,492139,0
+PRTS.US,D,20240327,000000,1.66,1.68,1.62,1.65,519850,0
+PRTS.US,D,20240328,000000,1.64,1.665,1.62,1.62,582997,0
+PRTS.US,D,20240401,000000,1.65,1.655,1.58,1.62,413047,0
+PRTS.US,D,20240402,000000,1.58,1.6,1.56,1.6,488615,0
+PRTS.US,D,20240403,000000,1.57,1.61,1.55,1.59,506769,0
+PRTS.US,D,20240404,000000,1.62,1.62,1.56,1.57,485973,0
+PRTS.US,D,20240405,000000,1.58,1.6,1.55,1.57,504114,0
+PRTS.US,D,20240408,000000,1.62,1.62,1.57,1.59,641449,0
+PRTS.US,D,20240409,000000,1.59,1.6599,1.57,1.59,1080963,0
+PRTS.US,D,20240410,000000,1.55,1.59,1.49,1.51,963366,0
+PRTS.US,D,20240411,000000,1.51,1.56,1.46,1.52,574016,0
+PRTS.US,D,20240412,000000,1.51,1.51,1.41,1.42,644197,0
+PRTS.US,D,20240415,000000,1.45,1.46,1.38,1.4,565363,0
+PRTS.US,D,20240416,000000,1.4,1.405,1.3,1.33,803979,0
+PRTS.US,D,20240417,000000,1.36,1.3799,1.3,1.31,865373,0
+PRTS.US,D,20240418,000000,1.32,1.35,1.29,1.29,533350,0
+PRTS.US,D,20240419,000000,1.29,1.321,1.25,1.28,804919,0
+PRTS.US,D,20240422,000000,1.29,1.32,1.26,1.29,603283,0
+PRTS.US,D,20240423,000000,1.29,1.31,1.25,1.25,558335,0
+PRTS.US,D,20240424,000000,1.25,1.26,1.23,1.25,540939,0
+PRTS.US,D,20240425,000000,1.22,1.25,1.21,1.22,319083,0
+PRTS.US,D,20240426,000000,1.23,1.24,1.21,1.21,360305,0
+PRTS.US,D,20240429,000000,1.22,1.27,1.22,1.25,642975,0
+PRTS.US,D,20240430,000000,1.24,1.32,1.22,1.23,604649,0
+PRTS.US,D,20240501,000000,1.23,1.24,1.19,1.2,534472,0
+PRTS.US,D,20240502,000000,1.23,1.31,1.215,1.28,545460,0
+PRTS.US,D,20240503,000000,1.29,1.33,1.27,1.28,563886,0
+PRTS.US,D,20240506,000000,1.32,1.32,1.2,1.2,1128604,0
+PRTS.US,D,20240507,000000,1.23,1.25,1.16,1.16,1558251,0
+PRTS.US,D,20240508,000000,1,1.21,0.99,1.13,3351248,0
+PRTS.US,D,20240509,000000,1.11,1.15,1.09,1.1,1175002,0
+PRTS.US,D,20240510,000000,1.1,1.1094,1.03,1.04,940428,0
+PRTS.US,D,20240513,000000,1.05,1.14,1.05,1.1,1284207,0
+PRTS.US,D,20240514,000000,1.12,1.16,1.08,1.08,1030373,0
+PRTS.US,D,20240515,000000,1.1,1.12,1.05,1.06,787206,0
+PRTS.US,D,20240516,000000,1.06,1.0765,1.03,1.05,702649,0
+PRTS.US,D,20240517,000000,1.05,1.08,1.03,1.07,810029,0
+PRTS.US,D,20240520,000000,1.07,1.11,1.05,1.06,834628,0
+PRTS.US,D,20240521,000000,1.06,1.12,1.06,1.09,760537,0
+PRTS.US,D,20240522,000000,1.08,1.09,1.05,1.07,777127,0
+PRTS.US,D,20240523,000000,1.06,1.07,1.03,1.05,782507,0
+PRTS.US,D,20240524,000000,1.04,1.11,1.04,1.08,753623,0
+PRTS.US,D,20240528,000000,1.07,1.16,1.07,1.16,1048335,0
+PRTS.US,D,20240529,000000,1.16,1.16,1.06,1.06,654840,0
+PRTS.US,D,20240530,000000,1.08,1.12,1.06,1.11,502197,0
+PRTS.US,D,20240531,000000,1.11,1.2,1.0927,1.18,723874,0
+PRTS.US,D,20240603,000000,1.18,1.19,1.13,1.14,612598,0
+PRTS.US,D,20240604,000000,1.13,1.15,1.05,1.06,985167,0
+PRTS.US,D,20240605,000000,1.08,1.12,1.02,1.09,914122,0
+PRTS.US,D,20240606,000000,1.07,1.07,1.03,1.05,981146,0
+PRTS.US,D,20240607,000000,1.06,1.075,1.03,1.06,432990,0
+PRTS.US,D,20240610,000000,1.04,1.07,1,1.06,687031,0
+PRTS.US,D,20240611,000000,1.05,1.1352,1.03,1.13,857728,0
+PRTS.US,D,20240612,000000,1.19,1.25,1.17,1.21,1100773,0
+PRTS.US,D,20240613,000000,1.21,1.24,1.1,1.15,818449,0
+PRTS.US,D,20240614,000000,1.13,1.14,1.06,1.06,561820,0
+PRTS.US,D,20240617,000000,1.06,1.23,1.06,1.19,1122087,0
+PRTS.US,D,20240618,000000,1.19,1.33,1.18,1.2,1206721,0
+PRTS.US,D,20240620,000000,1.18,1.214,1.1,1.1,682485,0
+PRTS.US,D,20240621,000000,1.09,1.22,1.08,1.21,1039126,0
+PRTS.US,D,20240624,000000,1.19,1.24,1.14,1.15,975782,0
+PRTS.US,D,20240625,000000,1.15,1.15,1.1,1.14,618630,0
+PRTS.US,D,20240626,000000,1.13,1.17,1.08,1.08,612083,0
+PRTS.US,D,20240627,000000,1.09,1.16,1.05,1.06,891348,0
+PRTS.US,D,20240628,000000,1.05,1.11,0.9681,1,9373892,0
+PRTS.US,D,20240701,000000,1.03,1.05,0.9802,1,1318644,0
+PRTS.US,D,20240702,000000,1.01,1.03,0.97,0.99,1265050,0
+PRTS.US,D,20240703,000000,1,1.02,0.9851,0.989,667808,0
+PRTS.US,D,20240705,000000,1.01,1.06,0.9626,1.05,1049612,0
+PRTS.US,D,20240708,000000,1.05,1.2,1.05,1.14,2029348,0
+PRTS.US,D,20240709,000000,1.16,1.19,1.07,1.09,936023,0
+PRTS.US,D,20240710,000000,1.11,1.12,1.07,1.1,417363,0
+PRTS.US,D,20240711,000000,1.13,1.22,1.13,1.2,870012,0
+PRTS.US,D,20240712,000000,1.2,1.2,1.14,1.14,561156,0
+PRTS.US,D,20240715,000000,1.18,1.18,1.14,1.16,569816,0
+PRTS.US,D,20240716,000000,1.2,1.27,1.16,1.26,773381,0
+PRTS.US,D,20240717,000000,1.26,1.3,1.14,1.165,874396,0
+PRTS.US,D,20240718,000000,1.19,1.2,1.09,1.09,1210637,0
+PRTS.US,D,20240719,000000,1.08,1.14,1.07,1.1,635609,0
+PRTS.US,D,20240722,000000,1.11,1.14,1.09,1.13,586192,0
+PRTS.US,D,20240723,000000,1.13,1.19,1.13,1.13,533567,0
+PRTS.US,D,20240724,000000,1.14,1.16,1.1,1.1,846485,0
+PRTS.US,D,20240725,000000,1.12,1.23,1.105,1.2,853957,0
+PRTS.US,D,20240726,000000,1.2,1.445,1.16,1.25,2000401,0
+PRTS.US,D,20240729,000000,1.29,1.31,1.22,1.235,656913,0
+PRTS.US,D,20240730,000000,1.25,1.3,1.2,1.2,1070014,0
+PRTS.US,D,20240731,000000,1.1,1.12,1,1.01,2598409,0
+PRTS.US,D,20240801,000000,1.02,1.02,0.93,0.9914,2414533,0
+PRTS.US,D,20240802,000000,0.97,0.97,0.9321,0.947,1709961,0
+PRTS.US,D,20240805,000000,0.9288,0.9484,0.87,0.92,2012897,0
+PRTS.US,D,20240806,000000,0.92,0.92,0.851,0.874,890270,0
+PRTS.US,D,20240807,000000,0.88,0.91383,0.812,0.813,1807731,0
+PRTS.US,D,20240808,000000,0.8134,0.8402,0.8001,0.828,1541968,0
+PRTS.US,D,20240809,000000,0.82,0.83,0.78,0.78,1547466,0
+PRTS.US,D,20240812,000000,0.8,0.81165,0.75,0.759,1326859,0
+PRTS.US,D,20240813,000000,0.76,0.8149,0.74,0.74,1576604,0
+PRTS.US,D,20240814,000000,0.743,0.7707,0.72,0.75,1671146,0
+PRTS.US,D,20240815,000000,0.7725,0.832899,0.7606,0.803,1448560,0
+PRTS.US,D,20240816,000000,0.81,0.8499,0.7819,0.7952,692635,0
+PRTS.US,D,20240819,000000,0.7933,0.8246,0.7851,0.8103,515339,0
+PRTS.US,D,20240820,000000,0.8191,0.8426,0.784,0.7984,442633,0
+PRTS.US,D,20240821,000000,0.81,0.8479,0.7991,0.8421,368497,0
+PRTS.US,D,20240822,000000,0.8489,0.8573,0.818,0.818,384186,0
+PRTS.US,D,20240823,000000,0.83,0.867799,0.82,0.8567,442235,0
+PRTS.US,D,20240826,000000,0.86,0.88,0.83,0.83,484950,0
+PRTS.US,D,20240827,000000,0.85,0.8609,0.8046,0.848,555137,0
+PRTS.US,D,20240828,000000,0.8321,0.8321,0.8,0.8097,448127,0
+PRTS.US,D,20240829,000000,0.802,0.8328,0.802,0.8311,268573,0
+PRTS.US,D,20240830,000000,0.8213,0.8343,0.7933,0.8037,292933,0
+PRTS.US,D,20240903,000000,0.8035,0.8372,0.7589,0.8102,1520608,0
+PRTS.US,D,20240904,000000,0.8061,0.8549,0.7704,0.8471,490297,0
+PRTS.US,D,20240905,000000,0.85,0.8944,0.8047,0.887,282336,0
+PRTS.US,D,20240906,000000,0.8894,0.8894,0.8218,0.8356,374367,0
+PRTS.US,D,20240909,000000,0.8425,0.9101,0.8357,0.8851,1208630,0
+PRTS.US,D,20240910,000000,0.861,0.9,0.8501,0.8917,674264,0
+PRTS.US,D,20240911,000000,0.897,0.9,0.8388,0.8453,230449,0
+PRTS.US,D,20240912,000000,0.84,0.8701,0.83,0.8597,342171,0
+PRTS.US,D,20240913,000000,0.8678,0.8809,0.8459,0.8558,396226,0
+PRTS.US,D,20240916,000000,0.87,0.879,0.84,0.8509,221082,0
+PRTS.US,D,20240917,000000,0.8509,0.879,0.84,0.8627,335169,0
+PRTS.US,D,20240918,000000,0.8615,0.88,0.84,0.8445,372861,0
+PRTS.US,D,20240919,000000,0.88,0.9249,0.85,0.8899,829179,0
+PRTS.US,D,20240920,000000,0.8658,0.9261,0.8502,0.8989,987402,0
+PRTS.US,D,20240923,000000,0.919,0.9278,0.8996,0.9023,491476,0
+PRTS.US,D,20240924,000000,0.895,0.9485,0.894999,0.9319,230461,0
+PRTS.US,D,20240925,000000,0.92,0.9237,0.87,0.8817,206621,0
+PRTS.US,D,20240926,000000,0.883,0.9271,0.8827,0.9042,153334,0
+PRTS.US,D,20240927,000000,0.917,0.9267,0.8973,0.9057,215091,0
+PRTS.US,D,20240930,000000,0.9165,0.92,0.9,0.9063,173491,0
+PRTS.US,D,20241001,000000,0.91,0.9188,0.895,0.9,217603,0
+PRTS.US,D,20241002,000000,0.9,0.91,0.8671,0.8814,348269,0
+PRTS.US,D,20241003,000000,0.8866,0.9201,0.8737,0.9201,131538,0
+PRTS.US,D,20241004,000000,0.925,0.925,0.895,0.9049,94168,0
+PRTS.US,D,20241007,000000,0.93,0.93,0.8994,0.9129,151637,0
+PRTS.US,D,20241008,000000,0.9,0.9099,0.8501,0.9099,281123,0
+PRTS.US,D,20241009,000000,0.9,0.901687,0.8256,0.8429,301633,0
+PRTS.US,D,20241010,000000,0.831,0.864,0.8,0.8229,437605,0
+PRTS.US,D,20241011,000000,0.81,0.833,0.79,0.796,294883,0
+PRTS.US,D,20241014,000000,0.802,0.817,0.79,0.8037,150036,0
+PRTS.US,D,20241015,000000,0.81,0.83,0.7903,0.7995,243922,0
+PRTS.US,D,20241016,000000,0.805,0.8246,0.7952,0.8145,332425,0
+PRTS.US,D,20241017,000000,0.81,0.8135,0.78,0.795,415687,0
+PRTS.US,D,20241018,000000,0.8068,0.81,0.76,0.7642,410032,0
+PRTS.US,D,20241021,000000,0.783,0.783,0.7311,0.7758,408353,0
+PRTS.US,D,20241022,000000,0.76,0.7675,0.728,0.7371,457041,0
+PRTS.US,D,20241023,000000,0.725,0.7469,0.6825,0.7145,747571,0
+PRTS.US,D,20241024,000000,0.7202,0.724069,0.68,0.6841,497204,0
+PRTS.US,D,20241025,000000,0.6841,0.7194,0.6841,0.7085,936317,0
+PRTS.US,D,20241028,000000,0.7085,0.7604,0.701,0.76,593106,0
+PRTS.US,D,20241029,000000,0.76,0.76,0.72,0.7427,356110,0
+PRTS.US,D,20241030,000000,0.7503,0.92,0.7503,0.8301,1752045,0
+PRTS.US,D,20241031,000000,0.83,0.8366,0.78,0.83,635002,0
+PRTS.US,D,20241101,000000,0.82,0.8684,0.7922,0.8305,442172,0
+PRTS.US,D,20241104,000000,0.8362,0.9303,0.8105,0.93,800145,0
+PRTS.US,D,20241105,000000,0.92,1.04,0.9015,1.02,1156854,0
+PRTS.US,D,20241106,000000,1.07,1.07,0.95,0.99,1148932,0
+PRTS.US,D,20241107,000000,0.9881,1.03,0.9454,0.9848,533184,0
+PRTS.US,D,20241108,000000,0.96,0.983,0.88,0.9384,498208,0
+PRTS.US,D,20241111,000000,0.9384,0.9759,0.881275,0.9,363757,0
+PRTS.US,D,20241112,000000,0.9,0.9,0.8721,0.8955,154403,0
+PRTS.US,D,20241113,000000,0.8967,0.9,0.8736,0.8928,189011,0
+PRTS.US,D,20241114,000000,0.891,0.9997,0.8701,0.943,673573,0
+PRTS.US,D,20241115,000000,0.9519,1.02,0.91163,1.01,456515,0
+PRTS.US,D,20241118,000000,1.01,1.095,0.99,1,569666,0
+PRTS.US,D,20241119,000000,0.999,1.05,0.99,1.02,356143,0
+PRTS.US,D,20241120,000000,1.02,1.06,1,1.01,235845,0
+PRTS.US,D,20241121,000000,1,1.12,1,1.11,488300,0
+PRTS.US,D,20241122,000000,1.12,1.18,1.0745,1.12,776143,0
+PRTS.US,D,20241125,000000,1.15,1.165,1.06,1.07,390025,0
+PRTS.US,D,20241126,000000,1.07,1.1,1.02,1.07,260756,0
+PRTS.US,D,20241127,000000,1.07,1.07,0.99,1.02,812725,0
+PRTS.US,D,20241129,000000,1.02,1.07,0.9604,0.9636,798007,0
+PRTS.US,D,20241202,000000,0.9688,1.03,0.9687,1.02,397234,0
+PRTS.US,D,20241203,000000,1.01,1.03,1,1.02,271738,0
+PRTS.US,D,20241204,000000,1.02,1.02,1,1.01,106132,0
+PRTS.US,D,20241205,000000,0.99,1.01,0.8901,0.9635,1094175,0
+PRTS.US,D,20241206,000000,0.99,0.99,0.95,0.9652,127571,0
+PRTS.US,D,20241209,000000,0.97,0.9998,0.9689,0.9898,155536,0
+PRTS.US,D,20241210,000000,0.997,0.997,0.9529,0.962,99853,0
+PRTS.US,D,20241211,000000,0.95,1.01,0.9372,0.9857,526384,0
+PRTS.US,D,20241212,000000,0.99,1,0.9401,0.9705,201564,0
+PRTS.US,D,20241213,000000,0.99,1.01,0.9437,0.9791,279392,0
+PRTS.US,D,20241216,000000,0.96,0.97,0.9341,0.94,163931,0
+PRTS.US,D,20241217,000000,0.93,0.9381,0.91,0.9239,231828,0
+PRTS.US,D,20241218,000000,0.95,0.95,0.9113,0.9118,243126,0
+PRTS.US,D,20241219,000000,0.9118,0.945,0.9017,0.9399,406931,0
+PRTS.US,D,20241220,000000,0.93,0.9659,0.92,0.96,299792,0
+PRTS.US,D,20241223,000000,0.9666,0.9879,0.933501,0.94,212221,0
+PRTS.US,D,20241224,000000,0.95,0.989,0.9107,0.9214,205077,0
+PRTS.US,D,20241226,000000,0.92,0.9455,0.92,0.94,250481,0
+PRTS.US,D,20241227,000000,0.93,0.96,0.9072,0.9466,330657,0
+PRTS.US,D,20241230,000000,0.96,1.03,0.9272,1.02,565696,0
+PRTS.US,D,20241231,000000,1.03,1.08,0.982,1.08,438697,0
+PRTS.US,D,20250102,000000,1.08,1.1,1,1.02,497796,0
+PRTS.US,D,20250103,000000,1.05,1.0693,1,1.04,251403,0
+PRTS.US,D,20250106,000000,1.05,1.0783,1,1.01,306882,0
+PRTS.US,D,20250107,000000,1.03,1.09,1.0001,1.07,411821,0
+PRTS.US,D,20250108,000000,1.09,1.12,1.02,1.11,498478,0
+PRTS.US,D,20250110,000000,1.12,1.1492,1.03,1.13,485255,0
+PRTS.US,D,20250113,000000,1.12,1.3,1.09,1.26,1236452,0
+PRTS.US,D,20250114,000000,1.26,1.26,1.16,1.21,502030,0
+PRTS.US,D,20250115,000000,1.23,1.33,1.22,1.3,811950,0
+PRTS.US,D,20250116,000000,1.31,1.35,1.23,1.32,1150176,0
+PRTS.US,D,20250117,000000,1.32,1.35,1.26,1.305,508540,0
+PRTS.US,D,20250121,000000,1.3,1.305,1.23,1.25,360456,0
+PRTS.US,D,20250122,000000,1.26,1.27,1.205,1.22,419924,0
+PRTS.US,D,20250123,000000,1.24,1.405,1.21,1.39,645470,0
+PRTS.US,D,20250124,000000,1.4,1.42,1.33,1.33,477709,0
+PRTS.US,D,20250127,000000,1.33,1.4,1.31,1.31,385021,0
+PRTS.US,D,20250128,000000,1.33,1.34,1.26,1.31,247047,0
+PRTS.US,D,20250129,000000,1.3,1.32,1.22,1.24,669409,0
+PRTS.US,D,20250130,000000,1.23,1.24,1.175,1.21,370215,0
+PRTS.US,D,20250131,000000,1.21,1.22,1.15,1.16,336139,0
+PRTS.US,D,20250203,000000,1.13,1.228,1.11,1.17,413267,0
+PRTS.US,D,20250204,000000,1.18,1.2,1.14,1.14,196591,0
+PRTS.US,D,20250205,000000,1.16,1.2,1.14,1.17,279667,0
+PRTS.US,D,20250206,000000,1.16,1.165,1.075,1.08,580919,0
+PRTS.US,D,20250207,000000,1.09,1.13,1.06,1.07,612661,0
+PRTS.US,D,20250210,000000,1.07,1.12,1.02,1.09,619336,0
+PRTS.US,D,20250211,000000,1.08,1.11,1.07,1.09,170182,0
+PRTS.US,D,20250212,000000,1.08,1.08,1.05,1.05,216241,0
+PRTS.US,D,20250213,000000,1.05,1.12,1.04,1.11,519388,0
+PRTS.US,D,20250214,000000,1.11,1.1295,1.09,1.1,123289,0
+PRTS.US,D,20250218,000000,1.09,1.0901,1.01,1.01,473162,0
+PRTS.US,D,20250219,000000,1.04,1.05,0.995,1.03,389811,0
+PRTS.US,D,20250220,000000,1.04,1.06,0.956,0.9913,549764,0
+PRTS.US,D,20250221,000000,1,1.005,0.94,0.9442,258020,0
+PRTS.US,D,20250224,000000,0.9456,0.9968,0.9112,0.9584,408623,0
+PRTS.US,D,20250225,000000,0.94,0.987,0.9164,0.9845,241102,0
+PRTS.US,D,20250226,000000,0.9775,0.9976,0.95,0.9839,325392,0
+PRTS.US,D,20250227,000000,1,1.02,0.97,0.9815,249639,0
+PRTS.US,D,20250228,000000,1,1.01,0.92,0.9694,460842,0
+PRTS.US,D,20250303,000000,0.95,0.9958,0.905,0.91,306876,0
+PRTS.US,D,20250304,000000,0.91,0.95,0.87,0.8812,220332,0
+PRTS.US,D,20250305,000000,1.05,1.27,1.05,1.24,8837589,0
+PRTS.US,D,20250306,000000,1.3,1.33,1.19,1.19,1589217,0
+PRTS.US,D,20250307,000000,1.23,1.245,1.12,1.12,554010,0
+PRTS.US,D,20250310,000000,1.1,1.15,1.08,1.08,365982,0
+PRTS.US,D,20250311,000000,1.07,1.125,1.025,1.1,536526,0
+PRTS.US,D,20250312,000000,1.09,1.15,1.07,1.09,292378,0
+PRTS.US,D,20250313,000000,1.09,1.115,0.98,0.9829,641624,0
+PRTS.US,D,20250314,000000,1,1.17,0.962,1.03,677166,0
+PRTS.US,D,20250317,000000,1,1.035,1,1.01,233973,0
+PRTS.US,D,20250318,000000,1.01,1.02,0.9701,0.9821,355451,0
+PRTS.US,D,20250319,000000,0.983,1.02,0.9701,1.01,204013,0
+PRTS.US,D,20250320,000000,0.99,1.02,0.9815,0.9901,392891,0
+PRTS.US,D,20250321,000000,0.97,0.9969,0.9412,0.9602,428596,0
+PRTS.US,D,20250324,000000,0.9584,1.1,0.9584,1.09,832231,0
+PRTS.US,D,20250325,000000,1.1,1.1,0.98,1.02,945478,0
+PRTS.US,D,20250326,000000,0.96,1.03,0.8523,1,1499615,0
+PRTS.US,D,20250327,000000,1.02,1.08,0.970501,1.04,745161,0
+PRTS.US,D,20250328,000000,1.05,1.05,0.88,0.9101,1117685,0
+PRTS.US,D,20250331,000000,0.9513,1.04,0.9201,1,1119818,0
+PRTS.US,D,20250401,000000,0.99,1.02,0.95,0.9936,324951,0
+PRTS.US,D,20250402,000000,0.98,1.05,0.98,1.04,537954,0
+PRTS.US,D,20250403,000000,1,1.0334,0.9604,0.9939,436991,0
+PRTS.US,D,20250404,000000,0.9489,0.97,0.85,0.8679,570865,0
+PRTS.US,D,20250407,000000,0.86,0.946,0.8347,0.8782,358054,0
+PRTS.US,D,20250408,000000,0.93,0.9481,0.8162,0.8175,397998,0
+PRTS.US,D,20250409,000000,0.8321,0.94,0.7922,0.87,661852,0
+PRTS.US,D,20250410,000000,0.8604,0.88,0.8254,0.8354,211381,0
+PRTS.US,D,20250411,000000,0.8288,0.83,0.79,0.8193,504286,0
+PRTS.US,D,20250414,000000,0.826,0.8617,0.792,0.8125,298877,0
+PRTS.US,D,20250415,000000,0.7976,0.8212,0.7854,0.7975,120489,0
+PRTS.US,D,20250416,000000,0.8,0.827,0.783,0.82,419634,0
+PRTS.US,D,20250417,000000,0.83,0.835,0.8,0.8053,165609,0
+PRTS.US,D,20250421,000000,0.8,0.8147,0.7641,0.78,488866,0
+PRTS.US,D,20250422,000000,0.788,0.835,0.774,0.835,401906,0
+PRTS.US,D,20250423,000000,0.85,0.9459,0.85,0.9012,784045,0
+PRTS.US,D,20250424,000000,0.91,0.9365,0.891,0.9301,580207,0
+PRTS.US,D,20250425,000000,0.93,1.02,0.919,0.9861,918700,0
+PRTS.US,D,20250428,000000,0.9835,1.05,0.967,1.02,496054,0
+PRTS.US,D,20250429,000000,1.03,1.03,0.94,0.9605,524805,0
+PRTS.US,D,20250430,000000,0.93,0.96,0.9,0.9234,405968,0
+PRTS.US,D,20250501,000000,0.91,0.96,0.9,0.9238,234809,0
+PRTS.US,D,20250502,000000,0.9397,0.9397,0.85,0.871,672390,0
+PRTS.US,D,20250505,000000,0.8621,0.8871,0.84,0.8402,458436,0
+PRTS.US,D,20250506,000000,0.85,0.8501,0.8,0.8009,383538,0
+PRTS.US,D,20250507,000000,0.81,0.8765,0.81,0.82,443884,0
+PRTS.US,D,20250508,000000,0.82,0.88,0.8149,0.8427,341006,0
+PRTS.US,D,20250509,000000,0.85,0.869,0.805,0.8102,507307,0
+PRTS.US,D,20250512,000000,0.82,0.8929,0.8191,0.8212,1199752,0
+PRTS.US,D,20250513,000000,0.855,0.9389,0.831,0.91,1323094,0
+PRTS.US,D,20250514,000000,0.86,0.9098,0.78,0.79,3241871,0
+PRTS.US,D,20250515,000000,0.809,0.82,0.75,0.7692,1165978,0
+PRTS.US,D,20250516,000000,0.7862,0.8026,0.75,0.7929,578543,0
+PRTS.US,D,20250519,000000,0.8,0.8492,0.79,0.8461,920084,0
+PRTS.US,D,20250520,000000,0.84,0.872,0.8131,0.8679,280617,0
+PRTS.US,D,20250521,000000,0.8419,0.86,0.8236,0.8389,265670,0
+PRTS.US,D,20250522,000000,0.82,0.84,0.819,0.8361,158391,0
+PRTS.US,D,20250523,000000,0.84,0.9,0.82,0.8399,965736,0
+PRTS.US,D,20250527,000000,0.8457,0.91,0.8457,0.8962,355476,0
+PRTS.US,D,20250528,000000,0.902,0.9199,0.8701,0.898,359095,0
+PRTS.US,D,20250529,000000,0.8993,0.935,0.8832,0.894,377328,0
+PRTS.US,D,20250530,000000,0.887,0.8999,0.8652,0.8779,175141,0
+PRTS.US,D,20250602,000000,0.88,0.8803,0.8585,0.8685,240309,0
+PRTS.US,D,20250603,000000,0.87,0.9198,0.8522,0.8956,344558,0
+PRTS.US,D,20250604,000000,0.89,0.919,0.8695,0.878,183994,0
+PRTS.US,D,20250605,000000,0.87,0.9199,0.868,0.8906,157565,0
+PRTS.US,D,20250606,000000,0.906,0.94,0.8924,0.9192,246482,0
+PRTS.US,D,20250609,000000,0.9247,0.94,0.9,0.9222,232208,0
+PRTS.US,D,20250610,000000,0.92,0.95,0.9122,0.9319,400736,0
+PRTS.US,D,20250611,000000,0.92,0.93435,0.85,0.871,539628,0
+PRTS.US,D,20250612,000000,0.87,0.8898,0.85,0.8517,334241,0
+PRTS.US,D,20250613,000000,0.84,0.88,0.8,0.8056,659437,0
+PRTS.US,D,20250616,000000,0.802,0.8353,0.78,0.786,1060266,0
+PRTS.US,D,20250617,000000,0.8,0.8187,0.76,0.7971,748419,0
+PRTS.US,D,20250618,000000,0.8,0.8298,0.7891,0.8079,223900,0
+PRTS.US,D,20250620,000000,0.8259,0.83,0.79,0.79,320875,0
+PRTS.US,D,20250623,000000,0.79,0.8075,0.7,0.737,1313603,0
+PRTS.US,D,20250624,000000,0.7331,0.7666,0.72,0.7501,468200,0
+PRTS.US,D,20250625,000000,0.76,0.7633,0.74,0.74,145512,0
+PRTS.US,D,20250626,000000,0.74,0.79,0.74,0.7791,262964,0
+PRTS.US,D,20250627,000000,0.78,0.79,0.75,0.75,370485,0
+PRTS.US,D,20250630,000000,0.75,0.7879,0.74,0.7401,246555,0
+PRTS.US,D,20250701,000000,0.7407,0.7751,0.7407,0.751,350009,0
+PRTS.US,D,20250702,000000,0.7675,0.77,0.7431,0.766,275778,0
+PRTS.US,D,20250703,000000,0.766,0.769999,0.7529,0.757,54379,0
+PRTS.US,D,20250707,000000,0.78,0.782,0.76,0.7677,238694,0
+PRTS.US,D,20250708,000000,0.7787,0.7899,0.765,0.765,233706,0
+PRTS.US,D,20250709,000000,0.77,0.78,0.7617,0.78,96679,0
+PRTS.US,D,20250710,000000,0.781,0.781,0.76,0.7761,161581,0
+PRTS.US,D,20250711,000000,0.78,0.8,0.7794,0.782,382441,0
+PRTS.US,D,20250714,000000,0.79,0.8,0.78,0.7884,264265,0
+PRTS.US,D,20250715,000000,0.7867,0.7999,0.7806,0.792,116416,0
+PRTS.US,D,20250716,000000,0.78,0.8199,0.78,0.8126,528325,0
+PRTS.US,D,20250717,000000,0.84,0.84,0.802,0.802,163028,0
+PRTS.US,D,20250718,000000,0.802,0.8132,0.7824,0.7929,249038,0
+PRTS.US,D,20250721,000000,0.81,0.812,0.78,0.7895,312646,0
+PRTS.US,D,20250722,000000,0.79,0.79,0.78,0.7818,283938,0
+PRTS.US,D,20250723,000000,0.7899,0.896,0.7807,0.8771,1180902,0
+PRTS.US,D,20250724,000000,0.88,0.89,0.8084,0.8105,469574,0
+PRTS.US,D,20250725,000000,0.83,0.88,0.83,0.86,432274,0
+PRTS.US,D,20250728,000000,0.86,0.88,0.8303,0.8603,362732,0
+PRTS.US,D,20250729,000000,0.88,0.885,0.84,0.858,444315,0
+PRTS.US,D,20250730,000000,0.8619,0.8683,0.82,0.8209,565899,0
+PRTS.US,D,20250731,000000,0.8211,0.86,0.7976,0.835,419736,0
+PRTS.US,D,20250801,000000,0.8136,0.86,0.77,0.8401,380833,0
+PRTS.US,D,20250804,000000,0.8496,0.8599,0.7932,0.801,221439,0
+PRTS.US,D,20250805,000000,0.83,0.858,0.807,0.85,298397,0
+PRTS.US,D,20250806,000000,0.856,0.856,0.8218,0.836,383834,0
+PRTS.US,D,20250807,000000,0.8314,0.856,0.8102,0.837,103540,0
+PRTS.US,D,20250808,000000,0.825,0.884551,0.819,0.8798,719639,0
+PRTS.US,D,20250811,000000,0.88,0.93,0.88,0.89,798976,0
+PRTS.US,D,20250812,000000,0.8931,0.94,0.8901,0.9191,1321497,0
+PRTS.US,D,20250813,000000,0.85,0.88,0.772,0.7739,1427143,0
+PRTS.US,D,20250814,000000,0.8,0.8074,0.7537,0.7602,896803,0
+PRTS.US,D,20250815,000000,0.7859,0.7859,0.732,0.7366,1019388,0
+PRTS.US,D,20250818,000000,0.7572,0.79,0.7498,0.7598,994419,0
+PRTS.US,D,20250819,000000,0.77,0.7899,0.74,0.7401,644327,0
+PRTS.US,D,20250820,000000,0.74,0.7519,0.7,0.718,817346,0
+PRTS.US,D,20250821,000000,0.72,0.7499,0.7101,0.731,581831,0
+PRTS.US,D,20250822,000000,0.7326,0.76,0.7217,0.7242,1129350,0
+PRTS.US,D,20250825,000000,0.7444,0.7597,0.7301,0.7529,278848,0
+PRTS.US,D,20250826,000000,0.77,0.7807,0.7503,0.753,303538,0
+PRTS.US,D,20250827,000000,0.78,0.8,0.7704,0.7911,410235,0
+PRTS.US,D,20250828,000000,0.79,0.83,0.79,0.821,580009,0
+PRTS.US,D,20250829,000000,0.85,0.879999,0.81,0.8203,529497,0
+PRTS.US,D,20250902,000000,0.83,0.886,0.825,0.8794,688577,0
+PRTS.US,D,20250903,000000,0.88,1.18,0.88,1.14,4425474,0
+PRTS.US,D,20250904,000000,1.18,1.36,1.08,1.1,4516376,0
+PRTS.US,D,20250905,000000,1.12,1.22,1.07,1.09,1587310,0
+PRTS.US,D,20250908,000000,1.12,1.17,0.9604,1.06,1549524,0
+PRTS.US,D,20250909,000000,1.05,1.0696,0.8418,0.9442,3868663,0
+PRTS.US,D,20250910,000000,0.95,0.958,0.86,0.8603,1051099,0
+PRTS.US,D,20250911,000000,0.87,0.8889,0.82,0.8386,1779675,0
+PRTS.US,D,20250912,000000,0.8269,0.855,0.78,0.7968,933577,0
+PRTS.US,D,20250915,000000,0.8,0.8144,0.75,0.759,1164838,0
+PRTS.US,D,20250916,000000,0.77,0.8192,0.77,0.7889,867188,0
+PRTS.US,D,20250917,000000,0.81,0.8109,0.7532,0.7607,581449,0
+PRTS.US,D,20250918,000000,0.78,0.8167,0.7718,0.7797,924767,0
+PRTS.US,D,20250919,000000,0.7918,0.8099,0.74,0.7425,1158044,0
+PRTS.US,D,20250922,000000,0.76,0.76,0.7,0.7315,2860846,0
+PRTS.US,D,20250923,000000,0.74,0.7499,0.7013,0.705,1272985,0
+PRTS.US,D,20250924,000000,0.72,0.7999,0.72,0.7906,1983482,0
+PRTS.US,D,20250925,000000,0.755,0.8,0.7277,0.7569,1105566,0
+PRTS.US,D,20250926,000000,0.76,0.76,0.7137,0.7512,1126080,0
+PRTS.US,D,20250929,000000,0.751,0.7552,0.7108,0.7186,856896,0
+PRTS.US,D,20250930,000000,0.7201,0.728499,0.71,0.7111,551679,0
+PRTS.US,D,20251001,000000,0.71,0.72,0.708,0.7145,614169,0
+PRTS.US,D,20251002,000000,0.711,0.717562,0.702,0.7071,545655,0
+PRTS.US,D,20251003,000000,0.7033,0.7181,0.7,0.7,992816,0
+PRTS.US,D,20251006,000000,0.707,0.708831,0.6815,0.7011,1159789,0
+PRTS.US,D,20251007,000000,0.7005,0.712,0.6911,0.6941,527150,0
+PRTS.US,D,20251008,000000,0.695,0.708,0.680578,0.7,751637,0
+PRTS.US,D,20251009,000000,0.7,0.7255,0.7,0.7015,641266,0
+PRTS.US,D,20251010,000000,0.7,0.7159,0.643,0.6503,2060601,0
+PRTS.US,D,20251013,000000,0.68,0.6898,0.6782,0.685,445130,0
+PRTS.US,D,20251014,000000,0.686,0.689,0.67,0.6825,423297,0
+PRTS.US,D,20251015,000000,0.69,0.7,0.67,0.6718,452095,0
+PRTS.US,D,20251016,000000,0.68,0.6801,0.6525,0.66,525057,0
+PRTS.US,D,20251017,000000,0.66,0.66,0.64,0.6422,463028,0
+PRTS.US,D,20251020,000000,0.66,0.6825,0.66,0.6823,433491,0
+PRTS.US,D,20251021,000000,0.68,0.6963,0.6733,0.6833,206132,0
+PRTS.US,D,20251022,000000,0.68,0.6963,0.65,0.651,809315,0
+PRTS.US,D,20251023,000000,0.65,0.658,0.65,0.6505,230855,0
+PRTS.US,D,20251024,000000,0.66,0.72,0.6599,0.6952,903893,0
+PRTS.US,D,20251027,000000,0.72,0.75,0.7,0.7,920656,0
+PRTS.US,D,20251028,000000,0.698,0.7183,0.68,0.6815,335252,0
+PRTS.US,D,20251029,000000,0.68,0.7161,0.6701,0.6714,666055,0
+PRTS.US,D,20251030,000000,0.68,0.6835,0.678,0.6801,238282,0
+PRTS.US,D,20251031,000000,0.7067,0.710001,0.681,0.6902,409931,0
+PRTS.US,D,20251103,000000,0.6882,0.7,0.66,0.6619,861627,0
+PRTS.US,D,20251104,000000,0.66,0.6699,0.63,0.6302,1075065,0
+PRTS.US,D,20251105,000000,0.6348,0.6539,0.6348,0.6486,252372,0
+PRTS.US,D,20251106,000000,0.64,0.65,0.6297,0.6308,467820,0
+PRTS.US,D,20251107,000000,0.63,0.6399,0.6129,0.6194,580629,0
+PRTS.US,D,20251110,000000,0.63,0.6438,0.625,0.63,592541,0
+PRTS.US,D,20251111,000000,0.6418,0.6499,0.553,0.5556,2292900,0
+PRTS.US,D,20251112,000000,0.5635,0.579599,0.459,0.4758,2901721,0
+PRTS.US,D,20251113,000000,0.54,0.5485,0.481,0.5359,2491286,0
+PRTS.US,D,20251114,000000,0.5173,0.5399,0.5088,0.5354,747797,0
+PRTS.US,D,20251117,000000,0.523,0.538899,0.48,0.4801,963808,0
+PRTS.US,D,20251118,000000,0.481,0.4946,0.48,0.4829,348656,0
+PRTS.US,D,20251119,000000,0.49,0.49,0.451,0.459,783322,0
+PRTS.US,D,20251120,000000,0.453,0.4779,0.43,0.4392,647683,0
+PRTS.US,D,20251121,000000,0.4314,0.46,0.4314,0.4584,478152,0
+PRTS.US,D,20251124,000000,0.4562,0.4911,0.4554,0.489,411037,0
+PRTS.US,D,20251125,000000,0.5,0.5185,0.5,0.5156,526515,0
+PRTS.US,D,20251126,000000,0.5145,0.5399,0.512,0.5167,621232,0
+PRTS.US,D,20251128,000000,0.5252,0.5395,0.5203,0.5388,209708,0
+PRTS.US,D,20251201,000000,0.534,0.5378,0.5153,0.5154,388358,0
+PRTS.US,D,20251202,000000,0.5109,0.5144,0.4849,0.4869,570488,0
+PRTS.US,D,20251203,000000,0.4896,0.4999,0.4661,0.47,686902,0
+PRTS.US,D,20251204,000000,0.48,0.483,0.437972,0.4417,1744506,0
+PRTS.US,D,20251205,000000,0.445,0.4699,0.4351,0.4413,1138994,0
+PRTS.US,D,20251208,000000,0.45,0.455,0.43,0.4325,962244,0
+PRTS.US,D,20251209,000000,0.434,0.45,0.4122,0.4178,1275717,0
+PRTS.US,D,20251210,000000,0.43,0.4535,0.415,0.4517,1188249,0
+PRTS.US,D,20251211,000000,0.4462,0.4462,0.4199,0.43,1187099,0
+PRTS.US,D,20251212,000000,0.43,0.44,0.4085,0.4143,1130671,0
+PRTS.US,D,20251215,000000,0.4165,0.4192,0.385,0.3878,1053581,0
+PRTS.US,D,20251216,000000,0.3901,0.4,0.3724,0.3922,1815657,0
+PRTS.US,D,20251217,000000,0.406,0.4352,0.395,0.4269,1688923,0
+PRTS.US,D,20251218,000000,0.4356,0.4586,0.4237,0.44,1873957,0
+PRTS.US,D,20251219,000000,0.44,0.4599,0.435,0.4499,1516718,0
+PRTS.US,D,20251222,000000,0.45,0.45,0.432,0.4443,1771378,0
+PRTS.US,D,20251223,000000,0.4431,0.4577,0.4296,0.4381,1315470,0
+PRTS.US,D,20251224,000000,0.4383,0.4493,0.427401,0.4339,307826,0
+PRTS.US,D,20251226,000000,0.4306,0.4599,0.4224,0.45,1420900,0
+PRTS.US,D,20251229,000000,0.45,0.5,0.445,0.4769,1852436,0
+PRTS.US,D,20251230,000000,0.48,0.5123,0.48,0.4952,2200254,0
+PRTS.US,D,20251231,000000,0.4901,0.5,0.48,0.5,844126,0
+PRTS.US,D,20260102,000000,0.4952,0.503,0.4707,0.5,1124738,0
+PRTS.US,D,20260105,000000,0.5,0.5941,0.4998,0.5495,2945422,0
+PRTS.US,D,20260106,000000,0.5495,0.5641,0.5209,0.5351,1194907,0
+PRTS.US,D,20260107,000000,0.54,0.5655,0.5035,0.5105,733956,0
+PRTS.US,D,20260108,000000,0.53,0.543,0.4653,0.5051,1836525,0
+PRTS.US,D,20260109,000000,0.5028,0.5254,0.4852,0.5194,598379,0
+PRTS.US,D,20260112,000000,0.5194,0.5399,0.502,0.5375,691506,0
+PRTS.US,D,20260113,000000,0.5375,0.5744,0.5203,0.5535,888566,0
+PRTS.US,D,20260114,000000,0.5514,0.5617,0.5211,0.5273,691997,0
+PRTS.US,D,20260115,000000,0.5273,0.5442,0.5251,0.528,426149,0
+PRTS.US,D,20260116,000000,0.5253,0.5334,0.5109,0.518,425456,0
+PRTS.US,D,20260120,000000,0.5181,0.52,0.48,0.48,1202605,0
+PRTS.US,D,20260121,000000,0.475,0.492899,0.4551,0.4799,834975,0
+PRTS.US,D,20260122,000000,0.4799,0.5191,0.473121,0.5083,249433,0
+PRTS.US,D,20260123,000000,0.5,0.509999,0.48,0.481,222620,0
+PRTS.US,D,20260126,000000,0.4811,0.5388,0.4811,0.537,627156,0
+PRTS.US,D,20260127,000000,0.54,0.54,0.5006,0.5318,434380,0
+PRTS.US,D,20260128,000000,0.531,0.5595,0.521,0.5382,390824,0
+PRTS.US,D,20260129,000000,0.532,0.5328,0.5101,0.511,437766,0
+PRTS.US,D,20260130,000000,0.51,0.5387,0.50995,0.5133,914287,0
+PRTS.US,D,20260202,000000,0.51,0.515,0.49,0.5,1968320,0
+PRTS.US,D,20260203,000000,0.4956,0.5148,0.495,0.5021,418914,0
+PRTS.US,D,20260204,000000,0.499,0.50705,0.481,0.483,802215,0
+PRTS.US,D,20260205,000000,0.4893,0.495,0.48,0.49,582478,0
+PRTS.US,D,20260206,000000,0.49,0.5146,0.49,0.5034,389358,0
+PRTS.US,D,20260209,000000,0.5,0.5881,0.5,0.5458,1078719,0
+PRTS.US,D,20260210,000000,0.565,0.5816,0.547,0.567,598304,0
+PRTS.US,D,20260211,000000,0.5715,0.6315,0.5661,0.6306,1109763,0
+PRTS.US,D,20260212,000000,0.63,0.695,0.62,0.6451,2055959,0
+PRTS.US,D,20260213,000000,0.643,0.7269,0.63,0.7,909664,0
+PRTS.US,D,20260217,000000,0.68,0.75,0.6561,0.715,1149052,0
+PRTS.US,D,20260218,000000,0.7278,0.77355,0.6885,0.7171,999241,0
diff --git a/daily/us/nasdaq stocks/2/psnl.us.txt b/daily/us/nasdaq stocks/2/psnl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..864a6da50c879b76f66b64cab478fd011de748f8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/psnl.us.txt	
@@ -0,0 +1,1676 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PSNL.US,D,20190620,000000,23.7,29.5,23.5,28.49,6269566,0
+PSNL.US,D,20190621,000000,27.23,31.62,27.23,30.25,991998,0
+PSNL.US,D,20190624,000000,30.5,31.88,28.67,29.36,832186,0
+PSNL.US,D,20190625,000000,29,30.06,27.65,27.8,404305,0
+PSNL.US,D,20190626,000000,27.92,28.25,26.75,27,316072,0
+PSNL.US,D,20190627,000000,27.14,27.95,26.06,27.93,439063,0
+PSNL.US,D,20190628,000000,28.05,28.65,27.01,27.15,247771,0
+PSNL.US,D,20190701,000000,27.36,27.5917,24.51,24.8,775326,0
+PSNL.US,D,20190702,000000,24.9,25.4999,22.3762,23.11,694778,0
+PSNL.US,D,20190703,000000,23.14,23.6122,22.58,23,246188,0
+PSNL.US,D,20190705,000000,22.62,23.3225,21.73,22.3,693443,0
+PSNL.US,D,20190708,000000,22.55,23.9,22.03,22.95,964629,0
+PSNL.US,D,20190709,000000,22.95,23.3814,22.58,22.84,273190,0
+PSNL.US,D,20190710,000000,22.97,24.5,22.5987,23.77,526125,0
+PSNL.US,D,20190711,000000,24.17,25.1,23.41,25.01,508464,0
+PSNL.US,D,20190712,000000,24.71,25.64,23.93,25.34,411690,0
+PSNL.US,D,20190715,000000,24.32,24.66,22.81,23.31,703795,0
+PSNL.US,D,20190716,000000,23.27,23.8599,22.15,22.57,446513,0
+PSNL.US,D,20190717,000000,22.44,22.75,20.21,20.31,823379,0
+PSNL.US,D,20190718,000000,20.52,22,20.22,21.4,480887,0
+PSNL.US,D,20190719,000000,21.5,22.75,21.5,22.42,510532,0
+PSNL.US,D,20190722,000000,22.58,23.32,21.5,22.59,643668,0
+PSNL.US,D,20190723,000000,22.3,22.43,21.69,22.04,141563,0
+PSNL.US,D,20190724,000000,21.96,22.5,21.19,21.37,88365,0
+PSNL.US,D,20190725,000000,21.28,21.74,20.52,20.83,201355,0
+PSNL.US,D,20190726,000000,20.77,20.99,19.27,19.33,328643,0
+PSNL.US,D,20190729,000000,19.4,19.78,17.58,17.78,509201,0
+PSNL.US,D,20190730,000000,17.81,18.81,17.81,18.25,276523,0
+PSNL.US,D,20190731,000000,18.55,18.92,17.63,17.91,293188,0
+PSNL.US,D,20190801,000000,17.86,18.3514,15.26,15.89,757489,0
+PSNL.US,D,20190802,000000,15.5,16.8179,15.316,15.79,285724,0
+PSNL.US,D,20190805,000000,15.72,15.7623,14.25,14.64,263055,0
+PSNL.US,D,20190806,000000,14.8,15.71,14.3,15.23,386900,0
+PSNL.US,D,20190807,000000,16,17.61,15.58,16.9,483558,0
+PSNL.US,D,20190808,000000,17.03,18.36,16.94,18.27,400944,0
+PSNL.US,D,20190809,000000,18.42,18.845,17.5131,18.43,342624,0
+PSNL.US,D,20190812,000000,18.29,19.39,18.0348,19.25,233574,0
+PSNL.US,D,20190813,000000,19.3,19.97,19.1,19.71,419868,0
+PSNL.US,D,20190814,000000,17.33,19.25,16.16,16.25,679733,0
+PSNL.US,D,20190815,000000,16.31,18.01,15.81,16.92,263554,0
+PSNL.US,D,20190816,000000,17.43,18.6,16.51,18.05,244596,0
+PSNL.US,D,20190819,000000,18.28,19.35,17.1708,19.07,272092,0
+PSNL.US,D,20190820,000000,20,20.74,19.56,19.81,528482,0
+PSNL.US,D,20190821,000000,20,20.68,19.56,19.99,293210,0
+PSNL.US,D,20190822,000000,19.99,20.4172,19.13,19.26,215768,0
+PSNL.US,D,20190823,000000,19.35,20.19,18.66,18.86,262320,0
+PSNL.US,D,20190826,000000,19.5,19.94,19,19.48,309480,0
+PSNL.US,D,20190827,000000,19.5,19.8564,18.51,19.37,172034,0
+PSNL.US,D,20190828,000000,19.39,19.7699,19.16,19.5,105677,0
+PSNL.US,D,20190829,000000,19.5,20.1,18.51,19.37,289174,0
+PSNL.US,D,20190830,000000,19.42,19.75,18.94,19.35,99864,0
+PSNL.US,D,20190903,000000,19.32,19.6,18.34,18.55,275566,0
+PSNL.US,D,20190904,000000,18.66,19.1,16.9,17.28,466456,0
+PSNL.US,D,20190905,000000,17.28,18,16.85,17.12,250948,0
+PSNL.US,D,20190906,000000,17.26,18.31,17.13,17.98,257894,0
+PSNL.US,D,20190909,000000,18.35,18.35,15.46,15.92,392823,0
+PSNL.US,D,20190910,000000,15.89,16.2009,14.75,15.31,420718,0
+PSNL.US,D,20190911,000000,15.54,16.27,14.92,16.2,319143,0
+PSNL.US,D,20190912,000000,16.28,17.435,16.13,17.01,223573,0
+PSNL.US,D,20190913,000000,17.05,17.1985,16.22,16.73,135261,0
+PSNL.US,D,20190916,000000,16.55,16.905,16.01,16.24,224178,0
+PSNL.US,D,20190917,000000,16.44,16.55,15.55,16.16,163963,0
+PSNL.US,D,20190918,000000,16.09,16.46,15.77,16.04,208560,0
+PSNL.US,D,20190919,000000,16.07,16.37,15.975,16.15,237736,0
+PSNL.US,D,20190920,000000,16.09,16.645,16.04,16.41,1387834,0
+PSNL.US,D,20190923,000000,16.45,17.3,16.45,17.02,257760,0
+PSNL.US,D,20190924,000000,17.06,17.88,16.63,16.81,299172,0
+PSNL.US,D,20190925,000000,16.76,17.14,16.26,16.41,174282,0
+PSNL.US,D,20190926,000000,17.28,17.28,15.46,15.53,299914,0
+PSNL.US,D,20190927,000000,16.01,16.52,13.92,14.16,538590,0
+PSNL.US,D,20190930,000000,14.24,15.005,14.16,14.675,264463,0
+PSNL.US,D,20191001,000000,14.74,15.08,12.53,12.74,401016,0
+PSNL.US,D,20191002,000000,12.57,12.783,11.8,12.61,389148,0
+PSNL.US,D,20191003,000000,12.61,13.28,12.0552,12.95,232396,0
+PSNL.US,D,20191004,000000,12.65,13.21,12.59,12.71,101242,0
+PSNL.US,D,20191007,000000,12.68,13.14,12.48,12.81,112632,0
+PSNL.US,D,20191008,000000,12.6,12.77,11.71,11.84,192405,0
+PSNL.US,D,20191009,000000,12,12.12,10.81,11.1,434314,0
+PSNL.US,D,20191010,000000,11.11,11.45,10.61,11.34,379550,0
+PSNL.US,D,20191011,000000,11.51,11.63,10.81,10.94,219757,0
+PSNL.US,D,20191014,000000,10.87,11.53,10.17,11.29,739825,0
+PSNL.US,D,20191015,000000,11.35,12.28,11.291,11.51,250006,0
+PSNL.US,D,20191016,000000,11.51,12.7,11.28,12.02,352205,0
+PSNL.US,D,20191017,000000,12.09,12.45,11.845,12.23,213278,0
+PSNL.US,D,20191018,000000,12.15,12.31,11.51,11.9,150623,0
+PSNL.US,D,20191021,000000,11.92,12.2699,11.53,11.92,111595,0
+PSNL.US,D,20191022,000000,12.1,12.4277,11.63,11.75,110098,0
+PSNL.US,D,20191023,000000,11.72,12.16,11.65,11.78,134869,0
+PSNL.US,D,20191024,000000,11.81,11.96,10.77,11.32,149013,0
+PSNL.US,D,20191025,000000,11.28,11.6741,10.81,11.5,156375,0
+PSNL.US,D,20191028,000000,11.625,11.88,10.85,10.9,160446,0
+PSNL.US,D,20191029,000000,10.91,11.03,9.88,10.08,568130,0
+PSNL.US,D,20191030,000000,9.93,10.41,9.6515,10.33,229009,0
+PSNL.US,D,20191031,000000,10.28,10.39,9.89,10.36,168992,0
+PSNL.US,D,20191101,000000,10.4,10.95,10.31,10.87,180147,0
+PSNL.US,D,20191104,000000,11.03,11.83,10.99,11.25,193705,0
+PSNL.US,D,20191105,000000,11.29,11.49,10.55,10.94,199710,0
+PSNL.US,D,20191106,000000,10.83,11.33,10.32,10.45,327143,0
+PSNL.US,D,20191107,000000,10.53,10.84,10.07,10.17,256428,0
+PSNL.US,D,20191108,000000,10.14,10.52,9.95,10.46,185545,0
+PSNL.US,D,20191111,000000,10.4,10.76,10.255,10.69,106443,0
+PSNL.US,D,20191112,000000,10.65,10.89,10,10.18,215198,0
+PSNL.US,D,20191113,000000,10.12,11.07,9.97,10.89,333461,0
+PSNL.US,D,20191114,000000,10.11,11,9.78,10.2,687532,0
+PSNL.US,D,20191115,000000,10.34,10.39,9.73,9.74,309357,0
+PSNL.US,D,20191118,000000,9.74,9.75,8.7,8.89,563877,0
+PSNL.US,D,20191119,000000,9.54,9.555,8.79,8.9,817795,0
+PSNL.US,D,20191120,000000,8.84,9.14,8.68,8.88,365087,0
+PSNL.US,D,20191121,000000,8.83,9.05,8.72,8.81,344311,0
+PSNL.US,D,20191122,000000,8.85,8.9211,8.54,8.78,276150,0
+PSNL.US,D,20191125,000000,8.7,9.0927,8.67,9.05,217848,0
+PSNL.US,D,20191126,000000,9.05,9.28,8.65,8.93,232730,0
+PSNL.US,D,20191127,000000,8.94,9.01,8.73,8.86,145937,0
+PSNL.US,D,20191129,000000,8.96,9.11,8.71,8.9,211406,0
+PSNL.US,D,20191202,000000,8.93,8.98,8.65,8.73,190083,0
+PSNL.US,D,20191203,000000,8.63,8.9,8.48,8.86,243618,0
+PSNL.US,D,20191204,000000,8.84,9.06,8.75,9,191992,0
+PSNL.US,D,20191205,000000,9.05,9.09,8.76,8.79,206422,0
+PSNL.US,D,20191206,000000,8.83,9.52,8.83,9.4,332230,0
+PSNL.US,D,20191209,000000,9.4,9.44,9.1047,9.26,225128,0
+PSNL.US,D,20191210,000000,9.24,10.28,9.15,9.86,564793,0
+PSNL.US,D,20191211,000000,9.96,10.14,9.57,9.62,258812,0
+PSNL.US,D,20191212,000000,9.62,10.1797,9.52,9.7,316254,0
+PSNL.US,D,20191213,000000,9.74,10.323,9.74,10.21,372919,0
+PSNL.US,D,20191216,000000,10.25,10.46,9.54,9.63,397978,0
+PSNL.US,D,20191217,000000,9.5,10.67,9.47,10.26,999311,0
+PSNL.US,D,20191218,000000,10.4,10.5421,9.8,9.82,807952,0
+PSNL.US,D,20191219,000000,9.8,10.17,9.61,9.92,534720,0
+PSNL.US,D,20191220,000000,9.9,10.1,9.61,9.7,1205497,0
+PSNL.US,D,20191223,000000,9.78,9.785,9.33,9.47,546818,0
+PSNL.US,D,20191224,000000,9.52,10.29,9.38,9.84,499862,0
+PSNL.US,D,20191226,000000,10.01,10.01,9.6,9.67,536133,0
+PSNL.US,D,20191227,000000,9.77,9.92,9.46,9.68,308261,0
+PSNL.US,D,20191230,000000,9.8,10.3,9.5,10.02,505647,0
+PSNL.US,D,20191231,000000,9.9,11.15,9.77,10.9,1950510,0
+PSNL.US,D,20200102,000000,11.17,11.5,10.77,10.91,926433,0
+PSNL.US,D,20200103,000000,10.74,10.93,10.4,10.64,519999,0
+PSNL.US,D,20200106,000000,10.54,10.54,9.97,10.35,474619,0
+PSNL.US,D,20200107,000000,10.35,11.08,10.2389,10.91,597705,0
+PSNL.US,D,20200108,000000,11.26,11.62,10.9501,11.26,778235,0
+PSNL.US,D,20200109,000000,11.33,11.49,10.71,10.84,532754,0
+PSNL.US,D,20200110,000000,10.93,11.05,10.35,10.42,486616,0
+PSNL.US,D,20200113,000000,10.42,10.84,10.32,10.74,307500,0
+PSNL.US,D,20200114,000000,10.69,11.18,10.5,10.92,453522,0
+PSNL.US,D,20200115,000000,10.94,11.64,10.89,11.58,508749,0
+PSNL.US,D,20200116,000000,11.86,12.5,11.6,12.41,815344,0
+PSNL.US,D,20200117,000000,12.61,12.68,11.64,11.76,724496,0
+PSNL.US,D,20200121,000000,11.75,11.77,11.21,11.39,579812,0
+PSNL.US,D,20200122,000000,11.4,12.27,11.3736,12.05,540003,0
+PSNL.US,D,20200123,000000,12.07,12.07,11.22,11.57,343969,0
+PSNL.US,D,20200124,000000,11.62,12,11.3378,11.78,310543,0
+PSNL.US,D,20200127,000000,11.39,11.5,10.77,10.9,454540,0
+PSNL.US,D,20200128,000000,10.97,11.39,10.93,11.2,207321,0
+PSNL.US,D,20200129,000000,11.35,11.74,11.18,11.64,235915,0
+PSNL.US,D,20200130,000000,11.42,11.61,11.01,11.51,202000,0
+PSNL.US,D,20200131,000000,11.47,11.5,10.87,10.92,320043,0
+PSNL.US,D,20200203,000000,10.92,11.17,10.18,10.39,459506,0
+PSNL.US,D,20200204,000000,10.64,10.72,10.16,10.52,268384,0
+PSNL.US,D,20200205,000000,10.66,11.1,10.46,11,281912,0
+PSNL.US,D,20200206,000000,11.07,11.38,10.67,11.29,165315,0
+PSNL.US,D,20200207,000000,11.17,11.22,10.5,10.73,199071,0
+PSNL.US,D,20200210,000000,10.71,10.803,10.31,10.48,184673,0
+PSNL.US,D,20200211,000000,10.53,10.75,10.17,10.31,288167,0
+PSNL.US,D,20200212,000000,10.41,10.49,9.51,9.71,851918,0
+PSNL.US,D,20200213,000000,9.6,10.0559,9.57,9.98,215612,0
+PSNL.US,D,20200214,000000,10.16,10.44,9.9,10.39,239535,0
+PSNL.US,D,20200218,000000,10.17,10.6,10.07,10.39,141167,0
+PSNL.US,D,20200219,000000,10.51,10.6,10.3,10.48,155572,0
+PSNL.US,D,20200220,000000,10.44,10.57,9.83,10.05,250191,0
+PSNL.US,D,20200221,000000,9.99,10.17,9.89,10.04,150190,0
+PSNL.US,D,20200224,000000,9.67,9.8,8.92,9.25,447622,0
+PSNL.US,D,20200225,000000,9.29,9.3689,8.4,8.52,470848,0
+PSNL.US,D,20200226,000000,8.58,9.18,8.46,8.79,443917,0
+PSNL.US,D,20200227,000000,8.63,9.245,8.31,8.63,325903,0
+PSNL.US,D,20200228,000000,8.47,8.85,8.22,8.73,602444,0
+PSNL.US,D,20200302,000000,8.66,8.79,7.84,8.21,663142,0
+PSNL.US,D,20200303,000000,8.25,8.72,7.95,8.305,354280,0
+PSNL.US,D,20200304,000000,8.46,8.8,8.3,8.79,308234,0
+PSNL.US,D,20200305,000000,8.54,8.78,8.37,8.68,359698,0
+PSNL.US,D,20200306,000000,8.48,8.75,8.12,8.69,641798,0
+PSNL.US,D,20200309,000000,7.84,7.98,7.11,7.25,399110,0
+PSNL.US,D,20200310,000000,7.41,7.66,6.46,6.81,481087,0
+PSNL.US,D,20200311,000000,6.62,6.8753,5.91,6.02,413860,0
+PSNL.US,D,20200312,000000,4.82,5.47,4.69,5.07,773989,0
+PSNL.US,D,20200313,000000,5.38,5.42,4.89,5.35,364077,0
+PSNL.US,D,20200316,000000,4.71,5,4.5,4.75,294523,0
+PSNL.US,D,20200317,000000,4.87,5.15,4.27,5.1,434775,0
+PSNL.US,D,20200318,000000,4.76,5.83,4.3,5.04,490683,0
+PSNL.US,D,20200319,000000,5.01,6.2327,5.01,5.46,354406,0
+PSNL.US,D,20200320,000000,5.64,7,5.36,6.54,1690658,0
+PSNL.US,D,20200323,000000,6.99,7.065,5.91,6.52,692365,0
+PSNL.US,D,20200324,000000,6.97,7.06,6.27,6.51,424570,0
+PSNL.US,D,20200325,000000,6.64,7.09,6.51,7,458872,0
+PSNL.US,D,20200326,000000,7.42,7.9174,7.1892,7.65,739202,0
+PSNL.US,D,20200327,000000,7.34,7.44,7.07,7.12,688805,0
+PSNL.US,D,20200330,000000,7.35,8.36,7.17,8.3,508147,0
+PSNL.US,D,20200331,000000,8.27,8.53,7.78,8.07,416467,0
+PSNL.US,D,20200401,000000,7.86,8.18,7.71,7.75,233386,0
+PSNL.US,D,20200402,000000,7.76,8.15,7.5,8.01,363680,0
+PSNL.US,D,20200403,000000,7.99,8.12,7.32,7.65,332244,0
+PSNL.US,D,20200406,000000,8.04,8.36,7.82,8.26,252904,0
+PSNL.US,D,20200407,000000,8.49,8.49,7.53,7.88,263226,0
+PSNL.US,D,20200408,000000,7.98,8.04,7.68,7.91,277651,0
+PSNL.US,D,20200409,000000,8.01,8.27,7.78,8.26,238325,0
+PSNL.US,D,20200413,000000,8.24,8.5567,7.8739,8.34,273681,0
+PSNL.US,D,20200414,000000,8.5,8.81,8.3975,8.66,193350,0
+PSNL.US,D,20200415,000000,8.45,8.75,8.24,8.57,165046,0
+PSNL.US,D,20200416,000000,8.58,8.75,8.3,8.67,182145,0
+PSNL.US,D,20200417,000000,8.99,9.1,8.63,8.81,245792,0
+PSNL.US,D,20200420,000000,8.73,9.49,8.52,8.85,216686,0
+PSNL.US,D,20200421,000000,8.83,9.48,8.56,9.275,207543,0
+PSNL.US,D,20200422,000000,9.6,9.72,9.23,9.41,267928,0
+PSNL.US,D,20200423,000000,9.47,9.95,9.35,9.37,324042,0
+PSNL.US,D,20200424,000000,9.4,10,9.28,9.95,303008,0
+PSNL.US,D,20200427,000000,10,10.6,9.885,10.31,425353,0
+PSNL.US,D,20200428,000000,10.51,10.59,9.8,10.46,343572,0
+PSNL.US,D,20200429,000000,10.67,11.08,10.32,10.81,270776,0
+PSNL.US,D,20200430,000000,10.58,10.93,10.25,10.37,154564,0
+PSNL.US,D,20200501,000000,10.1,10.15,9.53,9.94,271765,0
+PSNL.US,D,20200504,000000,9.8,10.5,9.7737,10.16,130615,0
+PSNL.US,D,20200505,000000,10.42,10.67,10.14,10.4,171133,0
+PSNL.US,D,20200506,000000,10.52,11,10.33,10.46,159737,0
+PSNL.US,D,20200507,000000,10.63,10.91,10.22,10.34,257941,0
+PSNL.US,D,20200508,000000,10.78,11.45,9.69,10.94,427504,0
+PSNL.US,D,20200511,000000,10.77,11.94,10.5,11.52,440442,0
+PSNL.US,D,20200512,000000,11.45,12.09,11.17,11.21,402259,0
+PSNL.US,D,20200513,000000,11.18,11.51,10.4,10.88,282846,0
+PSNL.US,D,20200514,000000,10.66,10.89,10.02,10.26,242749,0
+PSNL.US,D,20200515,000000,10.22,11.8,10.09,11.22,213740,0
+PSNL.US,D,20200518,000000,11.55,12.09,11.3,11.95,266580,0
+PSNL.US,D,20200519,000000,11.73,12.36,11.37,11.52,267826,0
+PSNL.US,D,20200520,000000,11.8,12.69,11.7,12.42,374928,0
+PSNL.US,D,20200521,000000,12.36,12.7,12.02,12.24,232632,0
+PSNL.US,D,20200522,000000,12.28,12.84,12.105,12.62,249154,0
+PSNL.US,D,20200526,000000,12.88,13.25,12.36,12.45,230446,0
+PSNL.US,D,20200527,000000,12.83,12.83,11.57,11.94,259292,0
+PSNL.US,D,20200528,000000,12.29,12.63,11.75,11.78,176930,0
+PSNL.US,D,20200529,000000,11.74,12.13,11.23,11.84,225764,0
+PSNL.US,D,20200601,000000,11.78,13.43,11.58,13.19,421092,0
+PSNL.US,D,20200602,000000,13.65,14.29,13.5,14.08,835151,0
+PSNL.US,D,20200603,000000,14.16,14.2594,11.94,12.02,468149,0
+PSNL.US,D,20200604,000000,13.12,14.475,13.12,14.11,694587,0
+PSNL.US,D,20200605,000000,14.34,14.49,12.83,13.35,472320,0
+PSNL.US,D,20200608,000000,13.6,13.89,13.2,13.5,223549,0
+PSNL.US,D,20200609,000000,13.39,13.72,13,13.16,192979,0
+PSNL.US,D,20200610,000000,13.16,13.35,12.8,13.09,183045,0
+PSNL.US,D,20200611,000000,12.72,12.99,11.9,11.95,279103,0
+PSNL.US,D,20200612,000000,12.28,12.72,11.19,11.69,278238,0
+PSNL.US,D,20200615,000000,11.4,12.73,11.05,12.41,265868,0
+PSNL.US,D,20200616,000000,12.81,12.81,11.82,12.39,219889,0
+PSNL.US,D,20200617,000000,12.35,12.82,12.22,12.68,179237,0
+PSNL.US,D,20200618,000000,12.58,12.8,11.88,12.12,246581,0
+PSNL.US,D,20200619,000000,12.33,12.74,12.2,12.45,299492,0
+PSNL.US,D,20200622,000000,12.37,13.5,12.135,13.47,319078,0
+PSNL.US,D,20200623,000000,13.68,14.14,13.4501,13.79,507103,0
+PSNL.US,D,20200624,000000,14.18,14.19,13.0098,13.39,233012,0
+PSNL.US,D,20200625,000000,13.39,14,13.26,13.99,290293,0
+PSNL.US,D,20200626,000000,13.87,13.94,12.51,12.74,605566,0
+PSNL.US,D,20200629,000000,12.87,13.18,12.15,12.72,272375,0
+PSNL.US,D,20200630,000000,12.7,13.08,12.44,12.97,151621,0
+PSNL.US,D,20200701,000000,13.26,13.78,13.01,13.635,199979,0
+PSNL.US,D,20200702,000000,13.81,14.5712,13.52,14.21,263532,0
+PSNL.US,D,20200706,000000,14.25,14.31,13.48,13.76,211731,0
+PSNL.US,D,20200707,000000,13.56,14.33,13.5,14.24,177782,0
+PSNL.US,D,20200708,000000,14.19,14.94,14.19,14.81,289685,0
+PSNL.US,D,20200709,000000,14.91,15.2,14.47,15.14,345613,0
+PSNL.US,D,20200710,000000,15.15,15.4899,14.73,14.99,247438,0
+PSNL.US,D,20200713,000000,15.09,16.41,15,15.03,337220,0
+PSNL.US,D,20200714,000000,14.94,15.6,14.7,15.55,188873,0
+PSNL.US,D,20200715,000000,15.85,16.98,15.8,16.92,431710,0
+PSNL.US,D,20200716,000000,16.74,17.05,16.45,16.87,142700,0
+PSNL.US,D,20200717,000000,16.8,17.2,16.65,17.05,180340,0
+PSNL.US,D,20200720,000000,16.84,18.03,16.84,17.96,200777,0
+PSNL.US,D,20200721,000000,18.05,18.1,16.791,17.18,299074,0
+PSNL.US,D,20200722,000000,17.16,17.5444,16.64,17.07,141230,0
+PSNL.US,D,20200723,000000,17.04,17.62,16.86,16.97,112530,0
+PSNL.US,D,20200724,000000,16.86,16.86,16.013,16.32,175650,0
+PSNL.US,D,20200727,000000,16.48,17.67,16.1901,17.54,187102,0
+PSNL.US,D,20200728,000000,17.53,18.4199,17.4707,17.64,184788,0
+PSNL.US,D,20200729,000000,17.63,17.83,16.83,17.38,119212,0
+PSNL.US,D,20200730,000000,17.16,18.17,17.0517,18.11,157590,0
+PSNL.US,D,20200731,000000,18.07,18.21,17.26,17.41,155414,0
+PSNL.US,D,20200803,000000,17.71,18.5,17.09,18.07,422105,0
+PSNL.US,D,20200804,000000,17.87,21.4,17.78,21.1,1182991,0
+PSNL.US,D,20200805,000000,21.21,22.1,20.77,22.02,412821,0
+PSNL.US,D,20200806,000000,22.25,22.69,20.84,21.66,250158,0
+PSNL.US,D,20200807,000000,20.95,22.9997,20.81,21.49,342886,0
+PSNL.US,D,20200810,000000,22.11,22.915,21.03,21.05,414778,0
+PSNL.US,D,20200811,000000,20.93,21.62,20.25,21.205,338533,0
+PSNL.US,D,20200812,000000,18.5,19.45,18.28,19.01,2541319,0
+PSNL.US,D,20200813,000000,19.35,20.45,19.3,19.88,980677,0
+PSNL.US,D,20200814,000000,20,20.59,19.36,20.17,518345,0
+PSNL.US,D,20200817,000000,20.39,21.85,19.715,21.72,715082,0
+PSNL.US,D,20200818,000000,22.25,23.2493,21.45,22.23,633735,0
+PSNL.US,D,20200819,000000,22.55,24.87,22.55,24.02,1233859,0
+PSNL.US,D,20200820,000000,23.54,24.0097,22.7,23.66,602121,0
+PSNL.US,D,20200821,000000,23.62,24.6,22.648,23.37,570174,0
+PSNL.US,D,20200824,000000,22.8,22.8,20.53,22.1,1128272,0
+PSNL.US,D,20200825,000000,22,22.26,20.6,21.2,831058,0
+PSNL.US,D,20200826,000000,21.4,22.56,20.9,21.88,580167,0
+PSNL.US,D,20200827,000000,22.49,22.6,20.2,21.51,976507,0
+PSNL.US,D,20200828,000000,21.51,22.17,21.2,22.07,676203,0
+PSNL.US,D,20200831,000000,22.36,23.51,22.06,22.82,1034304,0
+PSNL.US,D,20200901,000000,22.77,23.4022,22.64,22.99,676590,0
+PSNL.US,D,20200902,000000,22.99,23.2799,21.41,23.07,709690,0
+PSNL.US,D,20200903,000000,22.9,23.35,21.44,21.64,538816,0
+PSNL.US,D,20200904,000000,21.7,22.0528,18.9,20.98,759868,0
+PSNL.US,D,20200908,000000,20.15,21.145,19.74,20.02,458981,0
+PSNL.US,D,20200909,000000,20.27,20.73,20.17,20.23,414954,0
+PSNL.US,D,20200910,000000,20.48,21.61,20.17,20.76,712251,0
+PSNL.US,D,20200911,000000,20.99,21.5599,20.41,20.86,335141,0
+PSNL.US,D,20200914,000000,21.22,21.99,20.797,21.81,294521,0
+PSNL.US,D,20200915,000000,22.36,23.21,21.97,22.27,363332,0
+PSNL.US,D,20200916,000000,22.74,24.65,22.27,23.54,780367,0
+PSNL.US,D,20200917,000000,22.76,23.2,21.6,23.08,1003727,0
+PSNL.US,D,20200918,000000,23.46,24.79,23.21,24.12,1707803,0
+PSNL.US,D,20200921,000000,23.88,24,22.45,23.57,646161,0
+PSNL.US,D,20200922,000000,23.9,23.99,22.61,23.85,494419,0
+PSNL.US,D,20200923,000000,23.63,23.87,21.78,22.23,555160,0
+PSNL.US,D,20200924,000000,22.15,22.32,21.25,21.62,587507,0
+PSNL.US,D,20200925,000000,21.31,22.18,21.18,21.45,537814,0
+PSNL.US,D,20200928,000000,21.93,22.14,21.4671,21.87,499172,0
+PSNL.US,D,20200929,000000,21.99,22.86,21.99,22.12,544492,0
+PSNL.US,D,20200930,000000,22.41,22.68,21.35,21.67,549607,0
+PSNL.US,D,20201001,000000,21.63,23.16,21.01,22.47,1069858,0
+PSNL.US,D,20201002,000000,21.83,22.46,21.36,21.84,427145,0
+PSNL.US,D,20201005,000000,22.08,24.51,21.88,24.27,847494,0
+PSNL.US,D,20201006,000000,24.16,28.4196,24.02,28.2,1717142,0
+PSNL.US,D,20201007,000000,28.42,29.15,27.89,28.9,721993,0
+PSNL.US,D,20201008,000000,29.95,30.49,28.25,28.78,802553,0
+PSNL.US,D,20201009,000000,28.95,30.95,28.35,30.52,539088,0
+PSNL.US,D,20201012,000000,30.74,30.75,27.93,28.36,671348,0
+PSNL.US,D,20201013,000000,28.11,29.3,27.42,28.42,430127,0
+PSNL.US,D,20201014,000000,29.3482,29.3482,26.25,26.35,508803,0
+PSNL.US,D,20201015,000000,25.82,26.4,25.3,26.26,368467,0
+PSNL.US,D,20201016,000000,26.62,27.3,26.01,26.63,472146,0
+PSNL.US,D,20201019,000000,27.68,28.84,26.65,27.84,847138,0
+PSNL.US,D,20201020,000000,28.17,29.17,26.56,26.82,620310,0
+PSNL.US,D,20201021,000000,26.58,27,24.62,24.84,555127,0
+PSNL.US,D,20201022,000000,24.63,25.93,23.8201,25.7,538160,0
+PSNL.US,D,20201023,000000,25.7,26.4799,25.5,26.27,265564,0
+PSNL.US,D,20201026,000000,26.07,26.48,24.765,25.89,338196,0
+PSNL.US,D,20201027,000000,26.48,27.73,25.9201,26.93,489626,0
+PSNL.US,D,20201028,000000,25.99,26.75,25.34,26.32,320326,0
+PSNL.US,D,20201029,000000,26.49,27.13,25.8504,26.22,342353,0
+PSNL.US,D,20201030,000000,26.23,26.4,23.5001,24.73,436142,0
+PSNL.US,D,20201102,000000,25,25.13,23.67,24.57,411379,0
+PSNL.US,D,20201103,000000,24.84,26.68,24.84,26.47,346562,0
+PSNL.US,D,20201104,000000,27.04,27.67,25.8901,26.38,476278,0
+PSNL.US,D,20201105,000000,26.78,27.69,26.13,26.77,541301,0
+PSNL.US,D,20201106,000000,23.67,30.21,23.67,26.4,2024148,0
+PSNL.US,D,20201109,000000,27.68,27.88,25.0838,25.21,806899,0
+PSNL.US,D,20201110,000000,25.51,26.635,23.69,26.31,741012,0
+PSNL.US,D,20201111,000000,26.56,30.49,26.56,29.44,1214803,0
+PSNL.US,D,20201112,000000,29.58,30.15,27.33,28.94,657146,0
+PSNL.US,D,20201113,000000,29.29,30.17,28.06,29.06,702722,0
+PSNL.US,D,20201116,000000,29.26,29.89,26.87,27.67,701585,0
+PSNL.US,D,20201117,000000,27.64,28.3499,26.9001,28.13,423377,0
+PSNL.US,D,20201118,000000,28.28,29.69,28.25,28.7,827642,0
+PSNL.US,D,20201119,000000,28.71,29.6399,28.05,29.2,433750,0
+PSNL.US,D,20201120,000000,29.22,31.8,28.85,31,1947327,0
+PSNL.US,D,20201123,000000,31.85,32.8,26.04,26.19,3118697,0
+PSNL.US,D,20201124,000000,27.11,27.37,24.99,25.28,1398336,0
+PSNL.US,D,20201125,000000,25.56,26.5,25.2,26.24,637970,0
+PSNL.US,D,20201127,000000,26.46,28.01,25.9261,27.77,451440,0
+PSNL.US,D,20201130,000000,28.1,28.22,25.6,27.53,1070362,0
+PSNL.US,D,20201201,000000,27.68,29.32,26.79,28.17,1199466,0
+PSNL.US,D,20201202,000000,27.76,29.09,26.53,28.77,945788,0
+PSNL.US,D,20201203,000000,28.8,29.1313,27.44,28.84,602223,0
+PSNL.US,D,20201204,000000,28.84,30.24,28.28,29.97,573191,0
+PSNL.US,D,20201207,000000,30.24,34.87,30.19,34.34,1173903,0
+PSNL.US,D,20201208,000000,34.78,35.02,33.6,34.43,544182,0
+PSNL.US,D,20201209,000000,34.11,37.4099,34.01,36.79,1237650,0
+PSNL.US,D,20201210,000000,35.9,39.53,34.36,39.19,912672,0
+PSNL.US,D,20201211,000000,38.87,39.65,37.73,38.31,613633,0
+PSNL.US,D,20201214,000000,38.98,40.93,34.26,34.64,1663588,0
+PSNL.US,D,20201215,000000,35.1,36.32,33.76,36.15,617782,0
+PSNL.US,D,20201216,000000,36.4395,36.85,35.275,35.91,434002,0
+PSNL.US,D,20201217,000000,36.37,37.33,35.81,36.96,373096,0
+PSNL.US,D,20201218,000000,37.24,39.1992,37.24,38.69,683115,0
+PSNL.US,D,20201221,000000,38.22,42.4879,38.09,41.01,1261991,0
+PSNL.US,D,20201222,000000,41.62,45.12,40.8,44,1197493,0
+PSNL.US,D,20201223,000000,45.94,46.8,42.52,42.69,1218857,0
+PSNL.US,D,20201224,000000,42.55,45.79,41.3,41.49,575516,0
+PSNL.US,D,20201228,000000,43.6,45.57,40.83,41.42,1209273,0
+PSNL.US,D,20201229,000000,41.29,42.315,34.42,38.52,1491177,0
+PSNL.US,D,20201230,000000,38.51,41.3,37.77,37.9,688385,0
+PSNL.US,D,20201231,000000,37.57,37.74,34.03,36.61,1208775,0
+PSNL.US,D,20210104,000000,35.14,36.3082,32.54,34.78,1358583,0
+PSNL.US,D,20210105,000000,34.8,35.19,33.74,34.96,567056,0
+PSNL.US,D,20210106,000000,34.26,35,32.05,32.6,1532259,0
+PSNL.US,D,20210107,000000,33.08,36.2437,33.08,35.05,1509856,0
+PSNL.US,D,20210108,000000,35.99,39.5,35.585,35.99,1484781,0
+PSNL.US,D,20210111,000000,36,39.43,34.2907,37.93,1061936,0
+PSNL.US,D,20210112,000000,39.17,40.14,38.11,39.78,826678,0
+PSNL.US,D,20210113,000000,40.37,43.25,39.77,40.93,819897,0
+PSNL.US,D,20210114,000000,41.01,45.19,41.01,43.05,1040011,0
+PSNL.US,D,20210115,000000,42.89,46.07,41.59,43.61,998871,0
+PSNL.US,D,20210119,000000,44.43,49.27,44.43,48.79,1098989,0
+PSNL.US,D,20210120,000000,49.34,53.46,49.13,51.02,1584418,0
+PSNL.US,D,20210121,000000,51.66,51.66,46.64,48.82,986276,0
+PSNL.US,D,20210122,000000,48.02,48.88,47.3101,47.92,611635,0
+PSNL.US,D,20210125,000000,48.28,49.29,44.54,46.91,753593,0
+PSNL.US,D,20210126,000000,46.24,48.01,42.02,42.47,846862,0
+PSNL.US,D,20210127,000000,38.33,40.37,36.05,37.665,4022972,0
+PSNL.US,D,20210128,000000,39.04,41.6135,38.25,40.33,1906317,0
+PSNL.US,D,20210129,000000,40.51,41.9899,36.7203,38.47,1534687,0
+PSNL.US,D,20210201,000000,38.9,40.84,37.5,40.55,1139859,0
+PSNL.US,D,20210202,000000,41.705,43.1,40.7,42.56,883756,0
+PSNL.US,D,20210203,000000,42.77,43.9663,39.57,39.84,888791,0
+PSNL.US,D,20210204,000000,40.7,41.3,39.11,39.27,846988,0
+PSNL.US,D,20210205,000000,39.83,42.34,39.44,41.03,855221,0
+PSNL.US,D,20210208,000000,41.8,43.65,41.26,41.32,774586,0
+PSNL.US,D,20210209,000000,41.4,42.27,39.83,40,695360,0
+PSNL.US,D,20210210,000000,41.13,42.88,39.12,39.4,808493,0
+PSNL.US,D,20210211,000000,39.73,40.39,37.2,38.33,795862,0
+PSNL.US,D,20210212,000000,37.59,41.21,37.33,40.42,775636,0
+PSNL.US,D,20210216,000000,41.52,42.6499,39.51,40.27,773974,0
+PSNL.US,D,20210217,000000,40,40.4,36.68,39.83,981823,0
+PSNL.US,D,20210218,000000,38.68,39.53,36.36,38.6,766188,0
+PSNL.US,D,20210219,000000,39,40.5,38.42,38.76,671795,0
+PSNL.US,D,20210222,000000,37.91,38.69,34.4571,34.74,1209067,0
+PSNL.US,D,20210223,000000,31.76,34.62,29.64,33.94,1537491,0
+PSNL.US,D,20210224,000000,33.5,36.25,31.96,34.69,887570,0
+PSNL.US,D,20210225,000000,34.06,35.09,30.3,31.68,948921,0
+PSNL.US,D,20210226,000000,30.68,32.1281,28.88,30.83,1702273,0
+PSNL.US,D,20210301,000000,31.69,33.82,31.5,32.51,1006606,0
+PSNL.US,D,20210302,000000,32.6,33.95,30.78,30.94,651054,0
+PSNL.US,D,20210303,000000,30.69,31.27,27.3,27.97,1193840,0
+PSNL.US,D,20210304,000000,26.98,28.34,23.66,25.57,1770365,0
+PSNL.US,D,20210305,000000,25.72,25.79,21.552,23.99,1980508,0
+PSNL.US,D,20210308,000000,24.28,24.8,21.96,22.01,1584144,0
+PSNL.US,D,20210309,000000,23.3,25.25,23.2401,24.63,1721396,0
+PSNL.US,D,20210310,000000,25.69,27.13,24.58,24.97,1130702,0
+PSNL.US,D,20210311,000000,25.76,27.59,25.37,27.37,893960,0
+PSNL.US,D,20210312,000000,26.65,27.44,25.26,27.02,930362,0
+PSNL.US,D,20210315,000000,26.98,28.57,26.39,28.38,653655,0
+PSNL.US,D,20210316,000000,29.49,29.91,26.9643,27.9,966278,0
+PSNL.US,D,20210317,000000,26.75,28.54,25.88,27.49,766462,0
+PSNL.US,D,20210318,000000,26.6645,26.74,24.46,24.62,668536,0
+PSNL.US,D,20210319,000000,25.11,25.82,24.275,25.01,1211067,0
+PSNL.US,D,20210322,000000,24.68,26.47,24.32,25.69,862103,0
+PSNL.US,D,20210323,000000,25.19,25.24,23.37,23.98,784208,0
+PSNL.US,D,20210324,000000,24.24,24.24,21.76,21.94,858857,0
+PSNL.US,D,20210325,000000,20.51,22.39,20.3,22.29,1225637,0
+PSNL.US,D,20210326,000000,22.49,23.43,20.925,22.09,768744,0
+PSNL.US,D,20210329,000000,21.85,21.88,20.1264,20.71,738690,0
+PSNL.US,D,20210330,000000,20.77,23.25,20.52,22.81,1144638,0
+PSNL.US,D,20210331,000000,23.26,25.86,22.7846,24.61,2324915,0
+PSNL.US,D,20210401,000000,25.41,26.455,24.03,24.13,1283752,0
+PSNL.US,D,20210405,000000,25.23,25.71,24.4554,24.71,847416,0
+PSNL.US,D,20210406,000000,24.51,25.62,24.2,24.79,649506,0
+PSNL.US,D,20210407,000000,24.72,24.85,22.35,22.86,832713,0
+PSNL.US,D,20210408,000000,23.09,23.3,22.5325,23.14,594115,0
+PSNL.US,D,20210409,000000,23,23.09,22.18,23.02,459648,0
+PSNL.US,D,20210412,000000,22.9,22.9,21.54,22.24,448159,0
+PSNL.US,D,20210413,000000,22.36,23.51,21.8,23.4,902123,0
+PSNL.US,D,20210414,000000,23.49,24.46,22.74,23.09,580280,0
+PSNL.US,D,20210415,000000,23.65,24.39,23.1,23.38,545387,0
+PSNL.US,D,20210416,000000,23.5,23.5,21.75,22.19,549565,0
+PSNL.US,D,20210419,000000,21.95,22.52,21.15,21.44,686850,0
+PSNL.US,D,20210420,000000,21.29,22.1,20.73,21.11,671416,0
+PSNL.US,D,20210421,000000,20.74,23.1,20.52,22.72,591490,0
+PSNL.US,D,20210422,000000,22.71,23.92,22.7,22.75,556689,0
+PSNL.US,D,20210423,000000,22.79,23.805,22.7,23.17,432273,0
+PSNL.US,D,20210426,000000,23.41,24.519,23.09,24.25,414259,0
+PSNL.US,D,20210427,000000,24.29,25.58,24.1101,25.55,1128060,0
+PSNL.US,D,20210428,000000,25.26,25.55,24.5,25.21,564390,0
+PSNL.US,D,20210429,000000,25.44,25.555,23.8,24.48,760003,0
+PSNL.US,D,20210430,000000,24.2,25.33,23.82,24.64,516978,0
+PSNL.US,D,20210503,000000,24.28,24.63,22.82,23.01,511661,0
+PSNL.US,D,20210504,000000,22.53,22.53,21.04,21.64,904210,0
+PSNL.US,D,20210505,000000,21.85,22.25,20.84,21.04,620590,0
+PSNL.US,D,20210506,000000,22.41,22.53,20.61,21.52,1107718,0
+PSNL.US,D,20210507,000000,22.07,23.75,21.72,22.75,583032,0
+PSNL.US,D,20210510,000000,22.26,22.41,19.39,19.5,1442670,0
+PSNL.US,D,20210511,000000,18.29,19.7175,18,19.46,1079533,0
+PSNL.US,D,20210512,000000,19.01,19.5,18.3,18.57,841269,0
+PSNL.US,D,20210513,000000,18.78,19.16,17.3,18.15,1410962,0
+PSNL.US,D,20210514,000000,18.47,19.88,18.295,19.74,995005,0
+PSNL.US,D,20210517,000000,19.52,20.58,18.9127,19.91,718613,0
+PSNL.US,D,20210518,000000,20.14,22.5,19.6939,21.31,857139,0
+PSNL.US,D,20210519,000000,20.47,21.9,20.26,21.68,566898,0
+PSNL.US,D,20210520,000000,21.62,22.4,21.48,21.74,571335,0
+PSNL.US,D,20210521,000000,22.22,22.569,21.39,21.97,678593,0
+PSNL.US,D,20210524,000000,22.52,22.79,21.52,21.59,446224,0
+PSNL.US,D,20210525,000000,21.81,22.48,21.45,21.72,382896,0
+PSNL.US,D,20210526,000000,21.77,22.57,21.77,22.29,435341,0
+PSNL.US,D,20210527,000000,22.21,22.43,21.51,22.26,433623,0
+PSNL.US,D,20210528,000000,22.3,23.625,22.3,22.49,506256,0
+PSNL.US,D,20210601,000000,22.58,22.7241,21.0375,21.52,464115,0
+PSNL.US,D,20210602,000000,21.57,22.1,21.25,21.61,365485,0
+PSNL.US,D,20210603,000000,21.25,21.48,20.27,20.69,474945,0
+PSNL.US,D,20210604,000000,20.73,21.5,20.54,20.7,394825,0
+PSNL.US,D,20210607,000000,20.55,23.465,20.4,22.86,764449,0
+PSNL.US,D,20210608,000000,22.94,23,21.75,22.45,486595,0
+PSNL.US,D,20210609,000000,22.69,23.34,22.33,22.67,530497,0
+PSNL.US,D,20210610,000000,22.56,23.93,22.19,23.3,728202,0
+PSNL.US,D,20210611,000000,23.19,23.74,22.57,22.8,391001,0
+PSNL.US,D,20210614,000000,23.48,24.68,23.2,23.63,497555,0
+PSNL.US,D,20210615,000000,23.45,23.55,22.19,22.88,426093,0
+PSNL.US,D,20210616,000000,22.88,23.6,22.11,23.15,825800,0
+PSNL.US,D,20210617,000000,22.81,24.74,22.75,24.5,518189,0
+PSNL.US,D,20210618,000000,24.24,24.83,24.0001,24.64,746930,0
+PSNL.US,D,20210621,000000,24.63,25.52,24,25.45,443715,0
+PSNL.US,D,20210622,000000,25.48,25.78,25.008,25.67,349458,0
+PSNL.US,D,20210623,000000,25.71,26.83,25.35,26.35,636867,0
+PSNL.US,D,20210624,000000,26.66,26.94,25.98,26.19,415727,0
+PSNL.US,D,20210625,000000,26.2,26.8,25.54,26.59,2409856,0
+PSNL.US,D,20210628,000000,27.17,28.47,27.17,27.75,810031,0
+PSNL.US,D,20210629,000000,27.77,28.28,26.33,26.39,414979,0
+PSNL.US,D,20210630,000000,26.24,26.75,25.05,25.3,437923,0
+PSNL.US,D,20210701,000000,25.25,26.38,25.25,26.05,476882,0
+PSNL.US,D,20210702,000000,26.06,26.32,24.7,24.71,343772,0
+PSNL.US,D,20210706,000000,24.5,25.195,24.045,24.46,291413,0
+PSNL.US,D,20210707,000000,24.52,24.52,23.07,23.55,344760,0
+PSNL.US,D,20210708,000000,22.63,22.92,21.7854,22.74,418279,0
+PSNL.US,D,20210709,000000,22.93,23.82,22.6158,23.78,288570,0
+PSNL.US,D,20210712,000000,23.99,24.1,22.88,23.18,279936,0
+PSNL.US,D,20210713,000000,22.9,23.055,22.19,22.27,461337,0
+PSNL.US,D,20210714,000000,22.68,22.76,21,21.23,537899,0
+PSNL.US,D,20210715,000000,21,21.66,20.31,21,385402,0
+PSNL.US,D,20210716,000000,21.24,21.5,20.78,21.39,261610,0
+PSNL.US,D,20210719,000000,20.74,21.18,20.45,20.85,567365,0
+PSNL.US,D,20210720,000000,21.05,22.06,20.95,21.79,412371,0
+PSNL.US,D,20210721,000000,21.88,22.74,21.3,22.67,261225,0
+PSNL.US,D,20210722,000000,22.7,22.97,21.88,21.98,292305,0
+PSNL.US,D,20210723,000000,21.95,22.0699,20.9,21.52,333602,0
+PSNL.US,D,20210726,000000,21.46,21.77,20.66,20.93,260619,0
+PSNL.US,D,20210727,000000,20.98,20.98,19.64,20.4,333259,0
+PSNL.US,D,20210728,000000,20.53,21.71,20.0001,21.3,189562,0
+PSNL.US,D,20210729,000000,21.43,21.71,21.0049,21.12,200001,0
+PSNL.US,D,20210730,000000,20.91,21.53,20.9,20.99,298509,0
+PSNL.US,D,20210802,000000,21.12,21.27,20.6,20.81,323883,0
+PSNL.US,D,20210803,000000,20.96,20.96,19.75,19.96,304102,0
+PSNL.US,D,20210804,000000,20.09,20.6999,19.67,20.23,288768,0
+PSNL.US,D,20210805,000000,20.93,22.4,20.24,21.99,409706,0
+PSNL.US,D,20210806,000000,21.83,21.83,20.751,20.93,294645,0
+PSNL.US,D,20210809,000000,20.95,21.54,20.6,20.78,237479,0
+PSNL.US,D,20210810,000000,20.65,20.93,19.69,19.82,316325,0
+PSNL.US,D,20210811,000000,19.86,20.04,18.8,19.39,415750,0
+PSNL.US,D,20210812,000000,19.48,19.7886,19.23,19.63,230411,0
+PSNL.US,D,20210813,000000,19.52,19.52,18.26,18.28,213766,0
+PSNL.US,D,20210816,000000,18.37,18.37,17.33,17.78,296568,0
+PSNL.US,D,20210817,000000,17.49,17.77,16.67,17.57,447265,0
+PSNL.US,D,20210818,000000,17.63,18.08,17.07,17.36,275617,0
+PSNL.US,D,20210819,000000,17.05,17.145,16.59,16.69,540110,0
+PSNL.US,D,20210820,000000,16.8,17.79,16.54,17.31,358404,0
+PSNL.US,D,20210823,000000,17.51,18.785,17.51,18.7,490260,0
+PSNL.US,D,20210824,000000,18.79,19.305,18.46,19.19,313687,0
+PSNL.US,D,20210825,000000,19.15,19.77,18.945,19.42,283519,0
+PSNL.US,D,20210826,000000,19.4,19.76,19,19.17,218945,0
+PSNL.US,D,20210827,000000,19.27,20.59,19.27,20.59,397052,0
+PSNL.US,D,20210830,000000,20.79,21.25,20.635,20.77,339048,0
+PSNL.US,D,20210831,000000,20.83,21.25,20.57,21.18,247202,0
+PSNL.US,D,20210901,000000,21.28,22.11,21.195,21.89,323653,0
+PSNL.US,D,20210902,000000,21.92,22.24,21.66,22.1,292537,0
+PSNL.US,D,20210903,000000,22.14,22.5,22.07,22.43,235821,0
+PSNL.US,D,20210907,000000,22.32,22.73,22,22.34,348863,0
+PSNL.US,D,20210908,000000,22.16,22.34,21.29,22.15,432974,0
+PSNL.US,D,20210909,000000,22.03,22.93,22.03,22.31,255840,0
+PSNL.US,D,20210910,000000,22.52,22.9,21.57,21.58,442009,0
+PSNL.US,D,20210913,000000,21.64,22.28,20.64,22.14,529158,0
+PSNL.US,D,20210914,000000,22.04,22.45,21.16,21.34,573567,0
+PSNL.US,D,20210915,000000,21.48,21.75,20.86,21.4,302474,0
+PSNL.US,D,20210916,000000,21.24,21.255,20.64,21.16,225687,0
+PSNL.US,D,20210917,000000,21.25,23.04,21.17,22.38,830439,0
+PSNL.US,D,20210920,000000,21.52,21.9,20.44,21.3,812229,0
+PSNL.US,D,20210921,000000,21.33,21.43,20.6,21.19,390500,0
+PSNL.US,D,20210922,000000,21.22,21.22,20.545,20.66,411879,0
+PSNL.US,D,20210923,000000,20.77,21.21,20.33,21,270011,0
+PSNL.US,D,20210924,000000,20.88,21.47,19.59,19.64,308260,0
+PSNL.US,D,20210927,000000,19.57,19.92,18.67,19.51,413454,0
+PSNL.US,D,20210928,000000,19.21,19.35,18.41,18.59,334038,0
+PSNL.US,D,20210929,000000,18.82,19.255,18.23,18.32,333374,0
+PSNL.US,D,20210930,000000,18.55,19.63,18.4,19.24,287753,0
+PSNL.US,D,20211001,000000,19.27,19.54,18.61,19.44,392819,0
+PSNL.US,D,20211004,000000,19.32,19.32,17.2232,17.38,736853,0
+PSNL.US,D,20211005,000000,17.42,18.13,17.31,17.91,536335,0
+PSNL.US,D,20211006,000000,17.65,18.26,17.65,17.98,317853,0
+PSNL.US,D,20211007,000000,18.15,19.135,18.12,18.88,465354,0
+PSNL.US,D,20211008,000000,18.96,19.26,18.2,18.66,396126,0
+PSNL.US,D,20211011,000000,18.52,18.95,18.1561,18.63,389004,0
+PSNL.US,D,20211012,000000,19.6,19.81,19.06,19.28,483614,0
+PSNL.US,D,20211013,000000,19.47,20.45,19.34,20.07,270807,0
+PSNL.US,D,20211014,000000,20.24,20.75,20.12,20.33,357249,0
+PSNL.US,D,20211015,000000,20.62,20.62,19.92,19.94,454910,0
+PSNL.US,D,20211018,000000,19.76,19.79,18.9,18.96,252612,0
+PSNL.US,D,20211019,000000,19,20.25,18.8215,19.84,251241,0
+PSNL.US,D,20211020,000000,19.9,19.92,19.51,19.6,182798,0
+PSNL.US,D,20211021,000000,19.68,19.82,19.2,19.45,184365,0
+PSNL.US,D,20211022,000000,19.35,19.38,18.7707,18.95,113567,0
+PSNL.US,D,20211025,000000,18.93,19.46,18.83,19.32,219949,0
+PSNL.US,D,20211026,000000,19.37,19.8,18.95,19.1,255653,0
+PSNL.US,D,20211027,000000,19.15,19.21,18.45,18.56,202404,0
+PSNL.US,D,20211028,000000,18.63,19.93,18.51,19.88,246399,0
+PSNL.US,D,20211029,000000,19.76,19.94,19.45,19.62,392329,0
+PSNL.US,D,20211101,000000,19.76,20.79,19.54,20.65,234155,0
+PSNL.US,D,20211102,000000,20.61,20.675,19.74,20.09,216244,0
+PSNL.US,D,20211103,000000,18.88,20.08,18.28,20.04,356577,0
+PSNL.US,D,20211104,000000,19.76,21.6,19.4401,21.25,353103,0
+PSNL.US,D,20211105,000000,21.24,21.69,19.36,20.57,646247,0
+PSNL.US,D,20211108,000000,20.5,21.17,20.26,20.52,278922,0
+PSNL.US,D,20211109,000000,20.49,20.49,18.76,18.95,381820,0
+PSNL.US,D,20211110,000000,18.73,19.65,18.34,18.61,354400,0
+PSNL.US,D,20211111,000000,18.89,19.21,18.475,18.98,247909,0
+PSNL.US,D,20211112,000000,19.14,19.14,18.11,18.39,393939,0
+PSNL.US,D,20211115,000000,18.41,18.51,17.17,17.2,533283,0
+PSNL.US,D,20211116,000000,17.07,17.56,16.6,17.34,543153,0
+PSNL.US,D,20211117,000000,17.04,17.04,16.28,16.37,421850,0
+PSNL.US,D,20211118,000000,16.49,16.49,15.25,15.37,504504,0
+PSNL.US,D,20211119,000000,15.31,15.51,14.765,14.95,502736,0
+PSNL.US,D,20211122,000000,15.81,15.81,14.04,14.08,581372,0
+PSNL.US,D,20211123,000000,13.95,14.4,13.42,13.95,469940,0
+PSNL.US,D,20211124,000000,13.81,14.55,13.4,14.51,311041,0
+PSNL.US,D,20211126,000000,14.15,14.59,13.88,13.99,461313,0
+PSNL.US,D,20211129,000000,14.27,14.45,13.47,13.73,547753,0
+PSNL.US,D,20211130,000000,13.68,14.23,13.26,13.55,860972,0
+PSNL.US,D,20211201,000000,13.88,14.13,13.01,13.07,699566,0
+PSNL.US,D,20211202,000000,12.92,13.53,12.65,13.32,493005,0
+PSNL.US,D,20211203,000000,13.23,13.295,12,12.24,587089,0
+PSNL.US,D,20211206,000000,12.22,13.09,11.62,12.88,762255,0
+PSNL.US,D,20211207,000000,13.32,14.56,13.32,14.16,775007,0
+PSNL.US,D,20211208,000000,14.18,14.66,13.65,14.52,535487,0
+PSNL.US,D,20211209,000000,14.32,14.6,13.59,13.67,357013,0
+PSNL.US,D,20211210,000000,14.05,14.26,13.06,13.17,277574,0
+PSNL.US,D,20211213,000000,13.07,13.53,12.9,13.36,423394,0
+PSNL.US,D,20211214,000000,13.05,13.56,12.88,13.22,612475,0
+PSNL.US,D,20211215,000000,13.26,13.83,12.72,13.8,434992,0
+PSNL.US,D,20211216,000000,13.91,14,12.72,12.89,657202,0
+PSNL.US,D,20211217,000000,12.8,14.7,12.626,14.62,993350,0
+PSNL.US,D,20211220,000000,14,14.2,13.61,14.14,773890,0
+PSNL.US,D,20211221,000000,14.35,14.76,14.02,14.67,502455,0
+PSNL.US,D,20211222,000000,14.63,15.28,14.51,14.82,459233,0
+PSNL.US,D,20211223,000000,14.96,14.99,14.34,14.36,284552,0
+PSNL.US,D,20211227,000000,14.34,14.34,13.28,13.61,366725,0
+PSNL.US,D,20211228,000000,13.55,13.93,13.39,13.43,581061,0
+PSNL.US,D,20211229,000000,13.47,13.805,13.2,13.45,337073,0
+PSNL.US,D,20211230,000000,13.37,14.625,13.325,14.25,339032,0
+PSNL.US,D,20211231,000000,14.22,14.64,14.17,14.27,280839,0
+PSNL.US,D,20220103,000000,14.29,14.565,13.705,14.3,389920,0
+PSNL.US,D,20220104,000000,14.5,14.5,13.2901,13.79,482588,0
+PSNL.US,D,20220105,000000,13.6,13.86,12.45,12.47,578446,0
+PSNL.US,D,20220106,000000,12.58,12.65,11.7,12.04,475741,0
+PSNL.US,D,20220107,000000,13.08,13.75,12.67,12.92,781373,0
+PSNL.US,D,20220110,000000,12.74,13.15,12.335,13.13,501758,0
+PSNL.US,D,20220111,000000,13.13,13.44,12.87,13.04,388283,0
+PSNL.US,D,20220112,000000,13.07,13.34,12.16,12.25,308447,0
+PSNL.US,D,20220113,000000,12.25,12.495,11.62,11.77,382690,0
+PSNL.US,D,20220114,000000,11.59,12.29,11.58,12.25,417197,0
+PSNL.US,D,20220118,000000,11.94,11.98,11.06,11.09,423218,0
+PSNL.US,D,20220119,000000,11.17,11.635,10.64,10.76,657626,0
+PSNL.US,D,20220120,000000,10.82,11.75,10.41,10.52,615535,0
+PSNL.US,D,20220121,000000,10.26,11.07,10.15,10.17,772537,0
+PSNL.US,D,20220124,000000,9.63,10.56,9.04,10.51,610663,0
+PSNL.US,D,20220125,000000,10.08,10.66,9.92,10.35,489067,0
+PSNL.US,D,20220126,000000,10.87,11.43,10.08,10.19,613522,0
+PSNL.US,D,20220127,000000,10.56,10.56,9.92,9.98,379770,0
+PSNL.US,D,20220128,000000,9.93,10.43,9.55,10.37,408721,0
+PSNL.US,D,20220131,000000,10.42,11.47,10.42,11.39,448088,0
+PSNL.US,D,20220201,000000,11.59,11.79,11.01,11.75,340751,0
+PSNL.US,D,20220202,000000,11.96,11.96,11.135,11.77,436466,0
+PSNL.US,D,20220203,000000,11.37,11.92,11.05,11.15,528726,0
+PSNL.US,D,20220204,000000,11.13,11.67,10.71,11.52,401266,0
+PSNL.US,D,20220207,000000,11.54,12.04,11.525,11.7,455604,0
+PSNL.US,D,20220208,000000,11.63,12,11.53,11.94,429362,0
+PSNL.US,D,20220209,000000,11.94,12.78,11.94,12.6,409021,0
+PSNL.US,D,20220210,000000,12.13,12.96,11.83,12.05,500503,0
+PSNL.US,D,20220211,000000,12.04,12.4,11.11,11.4,426112,0
+PSNL.US,D,20220214,000000,11.42,11.73,11.11,11.17,280260,0
+PSNL.US,D,20220215,000000,11.44,11.65,10.99,11.33,424305,0
+PSNL.US,D,20220216,000000,11.37,11.45,10.75,11.12,328329,0
+PSNL.US,D,20220217,000000,10.92,10.92,10,10.17,327614,0
+PSNL.US,D,20220218,000000,10.08,10.18,9.63,9.66,478629,0
+PSNL.US,D,20220222,000000,9.46,9.86,9.41,9.59,543244,0
+PSNL.US,D,20220223,000000,9.79,9.855,9.08,9.16,491018,0
+PSNL.US,D,20220224,000000,8.69,10.12,8.59,10.04,718075,0
+PSNL.US,D,20220225,000000,9.7,10.33,9.5,10.28,545093,0
+PSNL.US,D,20220228,000000,10.1,10.79,10.08,10.5,668946,0
+PSNL.US,D,20220301,000000,10.36,10.71,10.04,10.17,518772,0
+PSNL.US,D,20220302,000000,10.18,10.205,9.7,9.99,399150,0
+PSNL.US,D,20220303,000000,10.1,10.5,9.54,9.87,691777,0
+PSNL.US,D,20220304,000000,9.71,9.92,8.69,8.91,418176,0
+PSNL.US,D,20220307,000000,9.16,9.32,8.69,9.26,555476,0
+PSNL.US,D,20220308,000000,9.2,9.74,9.01,9.48,573132,0
+PSNL.US,D,20220309,000000,9.86,10.09,9.51,9.84,535707,0
+PSNL.US,D,20220310,000000,9.75,9.805,8.99,9.29,373104,0
+PSNL.US,D,20220311,000000,9.38,9.38,8.35,8.37,423226,0
+PSNL.US,D,20220314,000000,8.37,8.37,7.525,7.58,496973,0
+PSNL.US,D,20220315,000000,7.56,7.69,7.32,7.56,437524,0
+PSNL.US,D,20220316,000000,7.86,8.1,7.57,8.08,537133,0
+PSNL.US,D,20220317,000000,7.98,8.59,7.9,8.48,394116,0
+PSNL.US,D,20220318,000000,8.32,9.19,8.27,8.74,635963,0
+PSNL.US,D,20220321,000000,8.72,8.86,8.02,8.13,426027,0
+PSNL.US,D,20220322,000000,8.17,8.8,8.12,8.63,419151,0
+PSNL.US,D,20220323,000000,8.53,8.64,8.14,8.29,438680,0
+PSNL.US,D,20220324,000000,8.34,8.47,7.96,8.24,226469,0
+PSNL.US,D,20220325,000000,8.37,8.48,7.73,7.84,295453,0
+PSNL.US,D,20220328,000000,7.84,8.09,7.56,7.88,207684,0
+PSNL.US,D,20220329,000000,8.03,8.8,8.03,8.6,467155,0
+PSNL.US,D,20220330,000000,8.53,8.94,8.25,8.32,316584,0
+PSNL.US,D,20220331,000000,8.27,8.5,8.1,8.19,271959,0
+PSNL.US,D,20220401,000000,8.22,8.75,8.22,8.73,292807,0
+PSNL.US,D,20220404,000000,8.62,8.96,8.5909,8.76,353534,0
+PSNL.US,D,20220405,000000,8.76,8.87,8.21,8.31,245887,0
+PSNL.US,D,20220406,000000,8.29,8.29,7.73,8,347790,0
+PSNL.US,D,20220407,000000,8.02,8.24,7.78,8.03,219289,0
+PSNL.US,D,20220408,000000,7.96,8.03,7.51,7.54,304582,0
+PSNL.US,D,20220411,000000,7.45,7.62,7.15,7.43,436716,0
+PSNL.US,D,20220412,000000,7.61,7.89,7.27,7.43,444663,0
+PSNL.US,D,20220413,000000,7.4,7.58,7.25,7.35,492715,0
+PSNL.US,D,20220414,000000,7.455,7.8,6.78,6.9,390985,0
+PSNL.US,D,20220418,000000,6.81,6.84,6.46,6.58,436980,0
+PSNL.US,D,20220419,000000,6.6,7.07,6.41,6.8,475487,0
+PSNL.US,D,20220420,000000,6.82,6.9,6.56,6.71,397400,0
+PSNL.US,D,20220421,000000,6.9,7,6.06,6.08,445384,0
+PSNL.US,D,20220422,000000,6.08,6.21,5.87,5.91,485914,0
+PSNL.US,D,20220425,000000,5.86,6.22,5.79,6.17,480167,0
+PSNL.US,D,20220426,000000,6.22,6.22,5.705,5.75,476089,0
+PSNL.US,D,20220427,000000,5.74,5.87,5.62,5.67,380021,0
+PSNL.US,D,20220428,000000,5.72,5.89,5.41,5.78,465210,0
+PSNL.US,D,20220429,000000,5.76,6.08,5.58,5.6,345527,0
+PSNL.US,D,20220502,000000,5.53,5.92,5.51,5.86,443261,0
+PSNL.US,D,20220503,000000,5.87,6,5.66,5.8,329957,0
+PSNL.US,D,20220504,000000,5.8,6.05,5.4,5.97,478951,0
+PSNL.US,D,20220505,000000,5.75,5.89,5.205,5.38,432096,0
+PSNL.US,D,20220506,000000,5.3,5.45,5.04,5.2,535221,0
+PSNL.US,D,20220509,000000,5.06,5.06,4.34,4.36,777930,0
+PSNL.US,D,20220510,000000,4.49,4.7,3.97,4.4,1143909,0
+PSNL.US,D,20220511,000000,4.35,4.62,3.99,4.04,688765,0
+PSNL.US,D,20220512,000000,4.05,4.7,3.98,4.57,920741,0
+PSNL.US,D,20220513,000000,4.75,5.21,4.7,5.02,846458,0
+PSNL.US,D,20220516,000000,4.86,5.115,4.74,4.8,595073,0
+PSNL.US,D,20220517,000000,4.95,5.14,4.7,4.81,404330,0
+PSNL.US,D,20220518,000000,4.64,4.76,4.245,4.33,447200,0
+PSNL.US,D,20220519,000000,4.27,4.55,4.27,4.38,631500,0
+PSNL.US,D,20220520,000000,4.49,4.56,4.08,4.43,455340,0
+PSNL.US,D,20220523,000000,4.49,4.67,4.31,4.36,458083,0
+PSNL.US,D,20220524,000000,4.28,4.28,3.99,4.06,439721,0
+PSNL.US,D,20220525,000000,4.06,4.145,3.94,4.05,511075,0
+PSNL.US,D,20220526,000000,4.06,4.24,4.05,4.11,407706,0
+PSNL.US,D,20220527,000000,4.13,4.65,4.09,4.58,597285,0
+PSNL.US,D,20220531,000000,4.51,4.708,3.905,3.96,1357249,0
+PSNL.US,D,20220601,000000,3.96,3.98,3.62,3.625,973756,0
+PSNL.US,D,20220602,000000,3.59,3.86,3.51,3.83,753439,0
+PSNL.US,D,20220603,000000,3.79,3.86,3.64,3.82,710717,0
+PSNL.US,D,20220606,000000,3.9,3.9519,3.47,3.5,946222,0
+PSNL.US,D,20220607,000000,3.43,3.85,3.41,3.84,974732,0
+PSNL.US,D,20220608,000000,3.78,4.5,3.78,4.34,820028,0
+PSNL.US,D,20220609,000000,4.39,4.45,4.11,4.42,730322,0
+PSNL.US,D,20220610,000000,4.2,4.34,3.865,3.94,613758,0
+PSNL.US,D,20220613,000000,3.73,3.79,3.57,3.64,467171,0
+PSNL.US,D,20220614,000000,3.68,3.7099,3.205,3.33,682219,0
+PSNL.US,D,20220615,000000,3.24,3.49,3.24,3.4,553038,0
+PSNL.US,D,20220616,000000,3.27,3.335,3.13,3.28,547491,0
+PSNL.US,D,20220617,000000,3.29,3.56,3.26,3.27,878875,0
+PSNL.US,D,20220621,000000,3.34,3.61,3.305,3.4,842606,0
+PSNL.US,D,20220622,000000,3.44,3.72,3.26,3.58,722656,0
+PSNL.US,D,20220623,000000,3.6,3.92,3.56,3.91,551118,0
+PSNL.US,D,20220624,000000,3.98,4.17,3.87,4,5081450,0
+PSNL.US,D,20220627,000000,4,4.15,3.75,3.91,590448,0
+PSNL.US,D,20220628,000000,3.97,4.05,3.64,3.68,538462,0
+PSNL.US,D,20220629,000000,3.68,3.68,3.45,3.49,413762,0
+PSNL.US,D,20220630,000000,3.47,3.5,3.32,3.45,449740,0
+PSNL.US,D,20220701,000000,3.49,3.5788,3.31,3.4,350586,0
+PSNL.US,D,20220705,000000,3.39,3.75,3.31,3.73,547763,0
+PSNL.US,D,20220706,000000,3.7,3.91,3.65,3.7,513315,0
+PSNL.US,D,20220707,000000,3.7,4.07,3.7,4.06,609695,0
+PSNL.US,D,20220708,000000,3.97,4.18,3.9069,4.03,282095,0
+PSNL.US,D,20220711,000000,3.98,3.99,3.72,3.77,376451,0
+PSNL.US,D,20220712,000000,3.79,3.91,3.63,3.9,355239,0
+PSNL.US,D,20220713,000000,3.73,4.18,3.73,4.17,339833,0
+PSNL.US,D,20220714,000000,4.09,4.1838,3.96,4.1,232897,0
+PSNL.US,D,20220715,000000,4.12,4.12,3.7294,4.05,323415,0
+PSNL.US,D,20220718,000000,4.1,4.245,3.86,3.91,353236,0
+PSNL.US,D,20220719,000000,4.02,4.29,3.98,4.16,650206,0
+PSNL.US,D,20220720,000000,4.17,4.61,4.12,4.45,532748,0
+PSNL.US,D,20220721,000000,4.44,4.56,4.31,4.31,348928,0
+PSNL.US,D,20220722,000000,4.33,4.33,3.735,3.75,331116,0
+PSNL.US,D,20220725,000000,3.7,3.785,3.52,3.69,770417,0
+PSNL.US,D,20220726,000000,3.63,3.74,3.42,3.63,939157,0
+PSNL.US,D,20220727,000000,3.73,3.97,3.6,3.96,623554,0
+PSNL.US,D,20220728,000000,3.91,3.9899,3.55,3.79,876572,0
+PSNL.US,D,20220729,000000,3.74,3.75,3.585,3.69,351800,0
+PSNL.US,D,20220801,000000,3.64,3.76,3.52,3.65,292875,0
+PSNL.US,D,20220802,000000,3.61,4.07,3.59,4.07,417972,0
+PSNL.US,D,20220803,000000,4.1,4.48,4.09,4.48,393138,0
+PSNL.US,D,20220804,000000,4.57,4.68,4.35,4.5,433504,0
+PSNL.US,D,20220805,000000,4.38,4.96,4.18,4.96,618717,0
+PSNL.US,D,20220808,000000,5.02,5.02,4.46,4.52,676124,0
+PSNL.US,D,20220809,000000,4.51,4.51,3.9,4.04,605029,0
+PSNL.US,D,20220810,000000,4.22,4.82,4.08,4.77,938029,0
+PSNL.US,D,20220811,000000,4.93,5.3,4.71,4.81,957155,0
+PSNL.US,D,20220812,000000,4.86,5.38,4.8,5.38,630664,0
+PSNL.US,D,20220815,000000,5.39,5.575,5.2,5.32,569185,0
+PSNL.US,D,20220816,000000,5.27,5.27,4.77,4.77,360355,0
+PSNL.US,D,20220817,000000,4.71,4.7521,4.43,4.48,335032,0
+PSNL.US,D,20220818,000000,4.51,4.58,4.18,4.41,337272,0
+PSNL.US,D,20220819,000000,4.3,4.34,4.0282,4.09,239488,0
+PSNL.US,D,20220822,000000,4.01,4.07,3.84,3.85,339334,0
+PSNL.US,D,20220823,000000,3.86,3.9444,3.8,3.83,196953,0
+PSNL.US,D,20220824,000000,3.84,3.96,3.73,3.86,350041,0
+PSNL.US,D,20220825,000000,3.95,3.95,3.7599,3.77,326396,0
+PSNL.US,D,20220826,000000,3.8,3.86,3.51,3.53,381343,0
+PSNL.US,D,20220829,000000,3.43,3.55,3.34,3.49,484599,0
+PSNL.US,D,20220830,000000,3.6,3.6,3.24,3.25,448696,0
+PSNL.US,D,20220831,000000,3.3,3.41,3.22,3.31,508196,0
+PSNL.US,D,20220901,000000,3.25,3.32,3.14,3.32,256100,0
+PSNL.US,D,20220902,000000,3.33,3.37,3.145,3.2,297668,0
+PSNL.US,D,20220906,000000,3.18,3.19,3.02,3.04,297585,0
+PSNL.US,D,20220907,000000,3.03,3.19,3.02,3.13,262515,0
+PSNL.US,D,20220908,000000,3.09,3.31,3.06,3.29,240029,0
+PSNL.US,D,20220909,000000,3.32,3.5,3.27,3.43,329569,0
+PSNL.US,D,20220912,000000,3.49,3.65,3.37,3.64,390394,0
+PSNL.US,D,20220913,000000,3.38,3.48,3.27,3.4,415345,0
+PSNL.US,D,20220914,000000,3.38,3.875,3.2738,3.67,592009,0
+PSNL.US,D,20220915,000000,3.61,3.96,3.61,3.89,570510,0
+PSNL.US,D,20220916,000000,3.78,3.7906,3.48,3.53,590576,0
+PSNL.US,D,20220919,000000,3.46,3.635,3.3,3.61,410124,0
+PSNL.US,D,20220920,000000,3.48,3.56,3.23,3.27,534203,0
+PSNL.US,D,20220921,000000,3.27,3.35,3.12,3.21,422675,0
+PSNL.US,D,20220922,000000,3.19,3.19,3,3.08,420224,0
+PSNL.US,D,20220923,000000,3,3.09,2.93,3.08,328599,0
+PSNL.US,D,20220926,000000,3.03,3.178,2.93,3,459049,0
+PSNL.US,D,20220927,000000,3.06,3.09,2.84,2.89,566016,0
+PSNL.US,D,20220928,000000,2.88,3.17,2.88,3.12,350902,0
+PSNL.US,D,20220929,000000,3.07,3.07,2.91,2.93,152305,0
+PSNL.US,D,20220930,000000,2.97,3.08,2.92,2.97,246435,0
+PSNL.US,D,20221003,000000,3.16,3.49,3.05,3.36,581281,0
+PSNL.US,D,20221004,000000,3.45,3.75,3.44,3.64,414799,0
+PSNL.US,D,20221005,000000,3.52,3.59,3.255,3.465,298716,0
+PSNL.US,D,20221006,000000,3.4,3.57,3.32,3.43,200136,0
+PSNL.US,D,20221007,000000,3.36,3.36,3.08,3.14,223170,0
+PSNL.US,D,20221010,000000,3.13,3.13,2.85,2.85,387775,0
+PSNL.US,D,20221011,000000,2.89,2.89,2.645,2.74,307822,0
+PSNL.US,D,20221012,000000,2.76,2.77,2.625,2.67,217930,0
+PSNL.US,D,20221013,000000,2.52,2.675,2.46,2.57,450670,0
+PSNL.US,D,20221014,000000,2.64,2.665,2.4,2.42,353719,0
+PSNL.US,D,20221017,000000,2.55,2.68,2.49,2.56,458454,0
+PSNL.US,D,20221018,000000,2.62,2.7166,2.54,2.62,262933,0
+PSNL.US,D,20221019,000000,2.58,2.6381,2.27,2.35,610835,0
+PSNL.US,D,20221020,000000,2.33,2.545,2.26,2.37,222544,0
+PSNL.US,D,20221021,000000,2.36,2.41,2.26,2.33,500632,0
+PSNL.US,D,20221024,000000,2.35,2.405,2.19,2.37,381710,0
+PSNL.US,D,20221025,000000,2.38,2.72,2.38,2.64,353886,0
+PSNL.US,D,20221026,000000,2.68,2.8922,2.552,2.74,432069,0
+PSNL.US,D,20221027,000000,2.76,2.765,2.58,2.64,210641,0
+PSNL.US,D,20221028,000000,2.63,2.7,2.525,2.67,172715,0
+PSNL.US,D,20221031,000000,2.65,2.715,2.5,2.67,221950,0
+PSNL.US,D,20221101,000000,2.74,2.8156,2.6893,2.74,248188,0
+PSNL.US,D,20221102,000000,2.73,2.93,2.63,2.7,308039,0
+PSNL.US,D,20221103,000000,2.52,2.805,2.52,2.7,386372,0
+PSNL.US,D,20221104,000000,2.73,2.74,2.405,2.53,684044,0
+PSNL.US,D,20221107,000000,2.55,2.6253,2.32,2.32,419411,0
+PSNL.US,D,20221108,000000,2.38,2.45,2.25,2.33,310763,0
+PSNL.US,D,20221109,000000,2.29,2.33,2.19,2.27,343112,0
+PSNL.US,D,20221110,000000,2.48,2.7,2.45,2.56,621997,0
+PSNL.US,D,20221111,000000,2.52,2.93,2.52,2.76,691377,0
+PSNL.US,D,20221114,000000,2.81,2.81,2.62,2.64,302145,0
+PSNL.US,D,20221115,000000,2.71,2.87,2.61,2.81,502776,0
+PSNL.US,D,20221116,000000,2.71,2.84,2.64,2.81,408625,0
+PSNL.US,D,20221117,000000,2.73,2.73,2.46,2.5,369770,0
+PSNL.US,D,20221118,000000,2.55,2.59,2.3,2.33,255605,0
+PSNL.US,D,20221121,000000,2.29,2.4,2.2444,2.3,422095,0
+PSNL.US,D,20221122,000000,2.31,2.38,2.18,2.33,341529,0
+PSNL.US,D,20221123,000000,2.3,2.545,2.3,2.51,340776,0
+PSNL.US,D,20221125,000000,2.51,2.6183,2.45,2.55,86574,0
+PSNL.US,D,20221128,000000,2.58,2.595,2.31,2.35,269824,0
+PSNL.US,D,20221129,000000,2.39,2.44,2.3,2.31,235591,0
+PSNL.US,D,20221130,000000,2.35,2.54,2.23,2.54,351769,0
+PSNL.US,D,20221201,000000,2.53,2.75,2.495,2.73,485409,0
+PSNL.US,D,20221202,000000,2.6,2.89,2.6,2.87,338825,0
+PSNL.US,D,20221205,000000,2.83,2.95,2.75,2.83,386653,0
+PSNL.US,D,20221206,000000,2.83,2.83,2.41,2.43,336343,0
+PSNL.US,D,20221207,000000,2.44,2.5317,2.32,2.38,258347,0
+PSNL.US,D,20221208,000000,2.35,2.56,2.31,2.49,291692,0
+PSNL.US,D,20221209,000000,2.49,2.49,2.37,2.43,172408,0
+PSNL.US,D,20221212,000000,2.42,2.625,2.42,2.58,285287,0
+PSNL.US,D,20221213,000000,2.72,2.87,2.64,2.7,351876,0
+PSNL.US,D,20221214,000000,2.7,2.78,2.6,2.7,368126,0
+PSNL.US,D,20221215,000000,2.5,2.56,2.25,2.3,679998,0
+PSNL.US,D,20221216,000000,2.26,2.265,2.15,2.15,768274,0
+PSNL.US,D,20221219,000000,2.19,2.1935,1.94,1.96,618267,0
+PSNL.US,D,20221220,000000,1.92,1.92,1.76,1.78,529620,0
+PSNL.US,D,20221221,000000,1.8,1.8999,1.74,1.81,413125,0
+PSNL.US,D,20221222,000000,1.78,1.88,1.73,1.86,380688,0
+PSNL.US,D,20221223,000000,1.84,1.96,1.8107,1.95,359732,0
+PSNL.US,D,20221227,000000,1.82,1.95,1.75,1.84,344830,0
+PSNL.US,D,20221228,000000,1.81,1.865,1.79,1.8,268906,0
+PSNL.US,D,20221229,000000,1.81,1.975,1.8,1.92,262799,0
+PSNL.US,D,20221230,000000,1.85,1.99,1.83,1.98,329324,0
+PSNL.US,D,20230103,000000,2.05,2.095,1.93,2.01,348825,0
+PSNL.US,D,20230104,000000,2.06,2.37,2.03,2.18,573742,0
+PSNL.US,D,20230105,000000,2.24,2.49,2.1701,2.19,916906,0
+PSNL.US,D,20230106,000000,2.2,2.32,1.97,2.27,668462,0
+PSNL.US,D,20230109,000000,2.36,2.4,2.26,2.36,422768,0
+PSNL.US,D,20230110,000000,2.36,2.5,2.2101,2.49,317976,0
+PSNL.US,D,20230111,000000,2.45,2.64,2.44,2.61,353790,0
+PSNL.US,D,20230112,000000,2.66,2.77,2.51,2.76,332080,0
+PSNL.US,D,20230113,000000,2.7,2.93,2.7,2.87,320805,0
+PSNL.US,D,20230117,000000,2.91,2.91,2.65,2.66,246344,0
+PSNL.US,D,20230118,000000,2.64,2.755,2.44,2.44,208838,0
+PSNL.US,D,20230119,000000,2.42,2.445,2.2,2.21,431642,0
+PSNL.US,D,20230120,000000,2.25,2.29,2.15,2.15,269577,0
+PSNL.US,D,20230123,000000,2.2,2.4,2.16,2.37,421075,0
+PSNL.US,D,20230124,000000,2.36,2.5,2.33,2.37,204385,0
+PSNL.US,D,20230125,000000,2.32,2.39,2.23,2.33,194246,0
+PSNL.US,D,20230126,000000,2.37,2.38,2.205,2.25,176922,0
+PSNL.US,D,20230127,000000,2.21,2.4072,2.19,2.38,192704,0
+PSNL.US,D,20230130,000000,2.32,2.3995,2.2,2.2,202973,0
+PSNL.US,D,20230131,000000,2.2,2.37,2.2,2.35,162590,0
+PSNL.US,D,20230201,000000,2.33,2.59,2.3099,2.52,382536,0
+PSNL.US,D,20230202,000000,2.62,3.11,2.62,3.04,823107,0
+PSNL.US,D,20230203,000000,3.09,4.25,2.93,3.9,7846412,0
+PSNL.US,D,20230206,000000,3.63,4.31,3.61,3.88,2589087,0
+PSNL.US,D,20230207,000000,3.92,4.23,3.8,4.17,855844,0
+PSNL.US,D,20230208,000000,4.1,4.215,3.71,3.77,664595,0
+PSNL.US,D,20230209,000000,3.86,3.96,3.56,3.6,469439,0
+PSNL.US,D,20230210,000000,3.55,3.6899,3.3916,3.53,477153,0
+PSNL.US,D,20230213,000000,3.53,3.54,3.2,3.47,523502,0
+PSNL.US,D,20230214,000000,3.45,3.57,3.28,3.43,325041,0
+PSNL.US,D,20230215,000000,3.34,3.5899,3.34,3.49,310055,0
+PSNL.US,D,20230216,000000,3.54,3.7202,3.362,3.51,519130,0
+PSNL.US,D,20230217,000000,3.46,3.48,3.28,3.36,310226,0
+PSNL.US,D,20230221,000000,3.28,3.3258,3,3,404912,0
+PSNL.US,D,20230222,000000,3.02,3.25,2.97,3.18,288026,0
+PSNL.US,D,20230223,000000,3.23,3.23,3.02,3.18,258867,0
+PSNL.US,D,20230224,000000,2.94,2.97,2.34,2.95,1149467,0
+PSNL.US,D,20230227,000000,3.01,3.05,2.9415,3.02,606495,0
+PSNL.US,D,20230228,000000,3.01,3.11,2.98,3.01,632257,0
+PSNL.US,D,20230301,000000,3.04,3.07,2.62,2.62,586155,0
+PSNL.US,D,20230302,000000,2.57,2.7501,2.5035,2.62,765893,0
+PSNL.US,D,20230303,000000,2.69,2.82,2.54,2.81,410213,0
+PSNL.US,D,20230306,000000,2.84,3.05,2.73,2.9,480428,0
+PSNL.US,D,20230307,000000,2.93,3.1575,2.855,3.02,426835,0
+PSNL.US,D,20230308,000000,3.06,3.23,2.99,3.15,320997,0
+PSNL.US,D,20230309,000000,3.16,3.23,3.02,3.02,653268,0
+PSNL.US,D,20230310,000000,2.945,3.02,2.54,2.585,447477,0
+PSNL.US,D,20230313,000000,2.58,2.9,2.5183,2.78,398682,0
+PSNL.US,D,20230314,000000,2.87,2.93,2.75,2.91,231248,0
+PSNL.US,D,20230315,000000,2.81,2.91,2.73,2.76,322129,0
+PSNL.US,D,20230316,000000,2.75,2.94,2.6715,2.9,230079,0
+PSNL.US,D,20230317,000000,2.83,2.95,2.63,2.73,436467,0
+PSNL.US,D,20230320,000000,2.73,2.75,2.5,2.68,345203,0
+PSNL.US,D,20230321,000000,2.75,2.82,2.625,2.78,292112,0
+PSNL.US,D,20230322,000000,2.79,2.86,2.69,2.69,215320,0
+PSNL.US,D,20230323,000000,2.74,2.81,2.68,2.71,177631,0
+PSNL.US,D,20230324,000000,2.73,2.73,2.5132,2.6,356007,0
+PSNL.US,D,20230327,000000,2.66,2.74,2.56,2.61,183451,0
+PSNL.US,D,20230328,000000,2.58,2.61,2.365,2.38,221984,0
+PSNL.US,D,20230329,000000,2.42,2.48,2.35,2.42,231212,0
+PSNL.US,D,20230330,000000,2.45,2.52,2.33,2.48,237581,0
+PSNL.US,D,20230331,000000,2.53,2.9393,2.51,2.76,576978,0
+PSNL.US,D,20230403,000000,2.78,2.86,2.715,2.8,148589,0
+PSNL.US,D,20230404,000000,2.83,2.85,2.7,2.83,141222,0
+PSNL.US,D,20230405,000000,2.88,2.88,2.6,2.69,204375,0
+PSNL.US,D,20230406,000000,2.67,2.72,2.58,2.69,168565,0
+PSNL.US,D,20230410,000000,2.67,2.75,2.6,2.7,129620,0
+PSNL.US,D,20230411,000000,2.66,2.7783,2.66,2.69,125713,0
+PSNL.US,D,20230412,000000,2.74,2.795,2.54,2.56,175929,0
+PSNL.US,D,20230413,000000,2.61,3.19,2.61,3.19,633133,0
+PSNL.US,D,20230414,000000,3.23,3.27,3,3.06,274326,0
+PSNL.US,D,20230417,000000,3.04,3.14,2.8,2.8,323053,0
+PSNL.US,D,20230418,000000,2.83,2.91,2.57,2.67,364417,0
+PSNL.US,D,20230419,000000,2.63,2.74,2.62,2.65,166103,0
+PSNL.US,D,20230420,000000,2.61,2.67,2.43,2.46,241744,0
+PSNL.US,D,20230421,000000,2.43,2.5275,2.375,2.45,261572,0
+PSNL.US,D,20230424,000000,2.45,2.51,2.31,2.36,305173,0
+PSNL.US,D,20230425,000000,2.31,2.36,2.15,2.2,285135,0
+PSNL.US,D,20230426,000000,2.22,2.22,2.07,2.07,257508,0
+PSNL.US,D,20230427,000000,2.11,2.4699,2.07,2.28,938360,0
+PSNL.US,D,20230428,000000,2.29,2.36,2.21,2.28,376446,0
+PSNL.US,D,20230501,000000,2.28,2.4324,2.24,2.32,209777,0
+PSNL.US,D,20230502,000000,2.29,2.34,2.2,2.2,261670,0
+PSNL.US,D,20230503,000000,2.25,2.55,2.25,2.42,640751,0
+PSNL.US,D,20230504,000000,2.25,2.365,2.25,2.3,211237,0
+PSNL.US,D,20230505,000000,2.34,2.45,2.155,2.24,459599,0
+PSNL.US,D,20230508,000000,2.26,2.34,2.205,2.27,251826,0
+PSNL.US,D,20230509,000000,2.25,2.295,2.17,2.23,311402,0
+PSNL.US,D,20230510,000000,2.24,2.4,2.065,2.13,581938,0
+PSNL.US,D,20230511,000000,2.14,2.17,2.065,2.09,466123,0
+PSNL.US,D,20230512,000000,2.1,2.13,2.015,2.08,174150,0
+PSNL.US,D,20230515,000000,2.05,2.21,2.05,2.2,236209,0
+PSNL.US,D,20230516,000000,2.17,2.17,2.055,2.06,132401,0
+PSNL.US,D,20230517,000000,1.98,2.085,1.955,2.07,337262,0
+PSNL.US,D,20230518,000000,2.06,2.115,2.015,2.02,142479,0
+PSNL.US,D,20230519,000000,2.06,2.18,2.02,2.17,207221,0
+PSNL.US,D,20230522,000000,2.18,2.19,2.085,2.1,314258,0
+PSNL.US,D,20230523,000000,2.12,2.36,2.12,2.19,482947,0
+PSNL.US,D,20230524,000000,2.15,2.15,1.96,2.03,310917,0
+PSNL.US,D,20230525,000000,2.05,2.08,1.92,1.94,297672,0
+PSNL.US,D,20230526,000000,1.94,1.97,1.9,1.93,200539,0
+PSNL.US,D,20230530,000000,1.9,1.99,1.81,1.81,361947,0
+PSNL.US,D,20230531,000000,1.83,1.8699,1.75,1.8,549191,0
+PSNL.US,D,20230601,000000,1.8,1.98,1.78,1.92,419869,0
+PSNL.US,D,20230602,000000,1.96,2.065,1.945,2.06,405483,0
+PSNL.US,D,20230605,000000,2.08,2.45,2.01,2.42,687011,0
+PSNL.US,D,20230606,000000,2.44,2.6,2.39,2.54,301908,0
+PSNL.US,D,20230607,000000,2.56,2.59,2.155,2.17,452985,0
+PSNL.US,D,20230608,000000,2.15,2.259,2.1,2.13,224640,0
+PSNL.US,D,20230609,000000,2.13,2.2393,2.11,2.19,175972,0
+PSNL.US,D,20230612,000000,2.2,2.3287,2.18,2.31,139199,0
+PSNL.US,D,20230613,000000,2.34,2.38,2.29,2.31,110391,0
+PSNL.US,D,20230614,000000,2.32,2.32,2.09,2.15,234004,0
+PSNL.US,D,20230615,000000,2.12,2.18,2.12,2.15,104583,0
+PSNL.US,D,20230616,000000,2.07,2.1491,2.02,2.09,264640,0
+PSNL.US,D,20230620,000000,2.06,2.095,2.015,2.07,71919,0
+PSNL.US,D,20230621,000000,2.04,2.055,1.92,2.02,302561,0
+PSNL.US,D,20230622,000000,2.03,2.06,1.975,2.05,62667,0
+PSNL.US,D,20230623,000000,2.03,2.099,1.95,1.98,152851,0
+PSNL.US,D,20230626,000000,2.005,2.05,1.95,1.97,89279,0
+PSNL.US,D,20230627,000000,1.98,1.98,1.82,1.89,232552,0
+PSNL.US,D,20230628,000000,1.87,1.93,1.83,1.91,213496,0
+PSNL.US,D,20230629,000000,1.9,1.96,1.88,1.89,150612,0
+PSNL.US,D,20230630,000000,1.92,2.01,1.86,1.88,184781,0
+PSNL.US,D,20230703,000000,1.87,1.91,1.835,1.86,124182,0
+PSNL.US,D,20230705,000000,1.87,1.9614,1.855,1.9,148991,0
+PSNL.US,D,20230706,000000,1.9,1.91,1.755,1.8,184930,0
+PSNL.US,D,20230707,000000,1.81,2.0299,1.81,1.95,385357,0
+PSNL.US,D,20230710,000000,1.93,2.08,1.895,2.01,439098,0
+PSNL.US,D,20230711,000000,2.02,2.11,2,2.07,107807,0
+PSNL.US,D,20230712,000000,2.12,2.33,2.12,2.3,223633,0
+PSNL.US,D,20230713,000000,2.39,2.4143,2.16,2.19,244035,0
+PSNL.US,D,20230714,000000,2.18,2.24,2.02,2.02,114951,0
+PSNL.US,D,20230717,000000,2.01,2.19,2.005,2.19,167528,0
+PSNL.US,D,20230718,000000,2.15,2.32,2.15,2.32,136278,0
+PSNL.US,D,20230719,000000,2.35,2.43,2.2,2.21,214502,0
+PSNL.US,D,20230720,000000,2.23,2.24,2.12,2.15,166256,0
+PSNL.US,D,20230721,000000,2.16,2.25,2.14,2.25,134533,0
+PSNL.US,D,20230724,000000,2.25,2.35,2.155,2.16,105316,0
+PSNL.US,D,20230725,000000,2.14,2.2001,2.135,2.14,120495,0
+PSNL.US,D,20230726,000000,2.14,2.24,2.13,2.23,98336,0
+PSNL.US,D,20230727,000000,2.25,2.35,2.11,2.12,179374,0
+PSNL.US,D,20230728,000000,2.14,2.305,2.14,2.28,139481,0
+PSNL.US,D,20230731,000000,2.26,2.3805,2.26,2.36,133149,0
+PSNL.US,D,20230801,000000,2.35,2.39,2.215,2.25,76405,0
+PSNL.US,D,20230802,000000,2.22,2.3099,2.12,2.18,215324,0
+PSNL.US,D,20230803,000000,2.17,2.1998,2.04,2.04,123105,0
+PSNL.US,D,20230804,000000,1.97,2.105,1.97,2.02,152630,0
+PSNL.US,D,20230807,000000,2.04,2.05,1.85,1.9,262389,0
+PSNL.US,D,20230808,000000,1.89,2.02,1.855,1.98,138633,0
+PSNL.US,D,20230809,000000,1.9,2.01,1.8853,1.99,144781,0
+PSNL.US,D,20230810,000000,1.99,2.11,1.955,1.96,115319,0
+PSNL.US,D,20230811,000000,1.95,2.0777,1.95,2.05,177662,0
+PSNL.US,D,20230814,000000,2.01,2.03,1.88,1.89,179125,0
+PSNL.US,D,20230815,000000,1.88,1.9,1.81,1.81,181144,0
+PSNL.US,D,20230816,000000,1.83,1.84,1.73,1.73,177812,0
+PSNL.US,D,20230817,000000,1.75,1.8,1.73,1.76,125946,0
+PSNL.US,D,20230818,000000,1.73,1.7601,1.71,1.74,103609,0
+PSNL.US,D,20230821,000000,1.75,1.82,1.69,1.77,83629,0
+PSNL.US,D,20230822,000000,1.8,1.81,1.755,1.77,98362,0
+PSNL.US,D,20230823,000000,1.79,1.85,1.69,1.7,307515,0
+PSNL.US,D,20230824,000000,1.69,1.74,1.53,1.54,254671,0
+PSNL.US,D,20230825,000000,1.58,1.58,1.48,1.5,375120,0
+PSNL.US,D,20230828,000000,1.51,1.525,1.415,1.51,792558,0
+PSNL.US,D,20230829,000000,1.51,1.65,1.5,1.63,448834,0
+PSNL.US,D,20230830,000000,1.62,1.76,1.62,1.64,282394,0
+PSNL.US,D,20230831,000000,1.66,1.83,1.63,1.82,344466,0
+PSNL.US,D,20230901,000000,1.83,1.89,1.82,1.85,244796,0
+PSNL.US,D,20230905,000000,1.8,1.805,1.59,1.62,196471,0
+PSNL.US,D,20230906,000000,1.61,1.65,1.58,1.6,71492,0
+PSNL.US,D,20230907,000000,1.56,1.59,1.5,1.56,304960,0
+PSNL.US,D,20230908,000000,1.55,1.55,1.495,1.505,86659,0
+PSNL.US,D,20230911,000000,1.56,1.56,1.48,1.52,115375,0
+PSNL.US,D,20230912,000000,1.49,1.525,1.47,1.47,91045,0
+PSNL.US,D,20230913,000000,1.48,1.4981,1.39,1.39,225649,0
+PSNL.US,D,20230914,000000,1.43,1.4899,1.375,1.39,168117,0
+PSNL.US,D,20230915,000000,1.38,1.41,1.3701,1.4,247162,0
+PSNL.US,D,20230918,000000,1.38,1.41,1.32,1.32,255314,0
+PSNL.US,D,20230919,000000,1.34,1.34,1.28,1.3,170746,0
+PSNL.US,D,20230920,000000,1.33,1.38,1.31,1.32,126850,0
+PSNL.US,D,20230921,000000,1.29,1.3024,1.25,1.29,201738,0
+PSNL.US,D,20230922,000000,1.28,1.32,1.24,1.24,110572,0
+PSNL.US,D,20230925,000000,1.2,1.25,1.2,1.22,83863,0
+PSNL.US,D,20230926,000000,1.22,1.28,1.22,1.22,99749,0
+PSNL.US,D,20230927,000000,1.26,1.26,1.19,1.23,242860,0
+PSNL.US,D,20230928,000000,1.21,1.26,1.18,1.19,144753,0
+PSNL.US,D,20230929,000000,1.21,1.26,1.17,1.21,248166,0
+PSNL.US,D,20231002,000000,1.22,1.26,1.17,1.26,166895,0
+PSNL.US,D,20231003,000000,1.24,1.24,1.17,1.17,71342,0
+PSNL.US,D,20231004,000000,1.17,1.2002,1.13,1.14,249068,0
+PSNL.US,D,20231005,000000,1.13,1.2,1.13,1.2,142959,0
+PSNL.US,D,20231006,000000,1.19,1.2088,1.15,1.17,49090,0
+PSNL.US,D,20231009,000000,1.16,1.17,1.11,1.14,91818,0
+PSNL.US,D,20231010,000000,1.15,1.2199,1.13,1.2,64857,0
+PSNL.US,D,20231011,000000,1.19,1.235,1.07,1.07,292969,0
+PSNL.US,D,20231012,000000,1.09,1.15,1.05,1.06,221050,0
+PSNL.US,D,20231013,000000,1.06,1.095,1.03,1.06,166807,0
+PSNL.US,D,20231016,000000,1.11,1.18,1.065,1.15,93077,0
+PSNL.US,D,20231017,000000,1.1,1.18,1.08,1.13,124606,0
+PSNL.US,D,20231018,000000,1.13,1.13,1.06,1.075,72857,0
+PSNL.US,D,20231019,000000,1.08,1.11,1.05,1.07,93861,0
+PSNL.US,D,20231020,000000,1.06,1.07,0.9143,0.9476,768437,0
+PSNL.US,D,20231023,000000,0.98,1,0.93,0.9301,151841,0
+PSNL.US,D,20231024,000000,0.93,1.1,0.93,1.07,227269,0
+PSNL.US,D,20231025,000000,1.05,1.05,0.98,0.98,67776,0
+PSNL.US,D,20231026,000000,0.96,1.09,0.96,1.01,186855,0
+PSNL.US,D,20231027,000000,1.03,1.03,0.97,0.9701,150446,0
+PSNL.US,D,20231030,000000,0.97,1,0.9201,0.9498,166564,0
+PSNL.US,D,20231031,000000,0.95,0.996366,0.9213,0.9622,79087,0
+PSNL.US,D,20231101,000000,0.925,0.9999,0.92,0.954,130549,0
+PSNL.US,D,20231102,000000,0.9753,1.18,0.97,1.16,184203,0
+PSNL.US,D,20231103,000000,1.18,1.27,1.12,1.12,155836,0
+PSNL.US,D,20231106,000000,1.17,1.17,1.04,1.06,167906,0
+PSNL.US,D,20231107,000000,1.07,1.1,0.9628,0.9628,441207,0
+PSNL.US,D,20231108,000000,1.11,1.36,0.9973,1.17,1922510,0
+PSNL.US,D,20231109,000000,1.13,1.17,0.9,0.94,1611416,0
+PSNL.US,D,20231110,000000,0.955,1.105,0.8906,1.02,1927442,0
+PSNL.US,D,20231113,000000,1.03,1.1,1,1.07,1059302,0
+PSNL.US,D,20231114,000000,1.1,1.18,1.0708,1.18,1449475,0
+PSNL.US,D,20231115,000000,1.19,1.21,1.06,1.11,886578,0
+PSNL.US,D,20231116,000000,1.04,1.07,1.02,1.03,488099,0
+PSNL.US,D,20231117,000000,1.06,1.2,1.02,1.1,2129197,0
+PSNL.US,D,20231120,000000,1.18,1.56,1.14,1.35,3075493,0
+PSNL.US,D,20231121,000000,1.36,1.6,1.34,1.46,881699,0
+PSNL.US,D,20231122,000000,1.54,1.55,1.36,1.37,494604,0
+PSNL.US,D,20231124,000000,1.41,1.58,1.385,1.58,353661,0
+PSNL.US,D,20231127,000000,1.65,1.84,1.58,1.8,1021160,0
+PSNL.US,D,20231128,000000,1.85,1.85,1.51,1.65,926123,0
+PSNL.US,D,20231129,000000,1.73,1.73,1.45,1.5,882770,0
+PSNL.US,D,20231130,000000,1.51,1.565,1.4501,1.53,433833,0
+PSNL.US,D,20231201,000000,1.56,1.56,1.4,1.47,664239,0
+PSNL.US,D,20231204,000000,1.47,1.67,1.47,1.57,450271,0
+PSNL.US,D,20231205,000000,1.61,1.7089,1.56,1.56,454171,0
+PSNL.US,D,20231206,000000,1.56,1.62,1.45,1.48,553320,0
+PSNL.US,D,20231207,000000,1.51,1.51,1.34,1.48,598529,0
+PSNL.US,D,20231208,000000,1.5,1.5,1.375,1.41,316703,0
+PSNL.US,D,20231211,000000,1.4,1.44,1.29,1.31,399512,0
+PSNL.US,D,20231212,000000,1.27,1.34,1.25,1.25,410948,0
+PSNL.US,D,20231213,000000,1.26,1.42,1.26,1.4,372541,0
+PSNL.US,D,20231214,000000,1.44,1.6,1.42,1.49,791235,0
+PSNL.US,D,20231215,000000,1.52,1.52,1.4,1.51,449359,0
+PSNL.US,D,20231218,000000,1.51,1.55,1.37,1.43,427690,0
+PSNL.US,D,20231219,000000,1.45,1.52,1.39,1.52,562967,0
+PSNL.US,D,20231220,000000,1.52,1.63,1.37,1.46,918119,0
+PSNL.US,D,20231221,000000,1.5,1.58,1.44,1.51,435271,0
+PSNL.US,D,20231222,000000,1.49,1.54,1.41,1.465,340879,0
+PSNL.US,D,20231226,000000,1.52,1.83,1.52,1.75,959186,0
+PSNL.US,D,20231227,000000,1.81,2.15,1.68,2.03,1500404,0
+PSNL.US,D,20231228,000000,2.03,2.38,2,2.35,1168380,0
+PSNL.US,D,20231229,000000,2.36,2.36,1.96,2.1,1101995,0
+PSNL.US,D,20240102,000000,2.13,2.3499,2.03,2.04,848237,0
+PSNL.US,D,20240103,000000,2.14,2.15,1.89,1.95,645881,0
+PSNL.US,D,20240104,000000,1.96,2.09,1.95,2,263161,0
+PSNL.US,D,20240105,000000,2.08,2.21,1.88,2.14,542937,0
+PSNL.US,D,20240108,000000,2.16,2.25,2.007,2.19,388837,0
+PSNL.US,D,20240109,000000,2.14,2.31,2.0603,2.13,447246,0
+PSNL.US,D,20240110,000000,2.12,2.12,1.9208,1.99,436987,0
+PSNL.US,D,20240111,000000,2,2,1.79,1.81,436634,0
+PSNL.US,D,20240112,000000,1.79,1.83,1.7,1.74,371040,0
+PSNL.US,D,20240116,000000,1.75,1.7703,1.55,1.65,993285,0
+PSNL.US,D,20240117,000000,1.59,1.77,1.59,1.75,982383,0
+PSNL.US,D,20240118,000000,1.79,1.81,1.61,1.62,327356,0
+PSNL.US,D,20240119,000000,1.63,1.65,1.5,1.5,571076,0
+PSNL.US,D,20240122,000000,1.5,1.67,1.5,1.61,432030,0
+PSNL.US,D,20240123,000000,1.63,1.76,1.6057,1.63,259136,0
+PSNL.US,D,20240124,000000,1.65,1.665,1.57,1.57,233150,0
+PSNL.US,D,20240125,000000,1.61,1.61,1.44,1.5,423816,0
+PSNL.US,D,20240126,000000,1.49,1.54,1.37,1.37,531135,0
+PSNL.US,D,20240129,000000,1.37,1.55,1.37,1.53,469917,0
+PSNL.US,D,20240130,000000,1.54,1.54,1.39,1.4,285089,0
+PSNL.US,D,20240131,000000,1.4,1.45,1.33,1.34,335567,0
+PSNL.US,D,20240201,000000,1.36,1.4,1.28,1.29,378565,0
+PSNL.US,D,20240202,000000,1.3,1.33,1.24,1.32,431750,0
+PSNL.US,D,20240205,000000,1.31,1.35,1.22,1.24,353491,0
+PSNL.US,D,20240206,000000,1.21,1.28,1.2,1.24,388768,0
+PSNL.US,D,20240207,000000,1.24,1.25,1.14,1.15,321440,0
+PSNL.US,D,20240208,000000,1.14,1.19,1.12,1.17,372354,0
+PSNL.US,D,20240209,000000,1.19,1.255,1.19,1.2,255441,0
+PSNL.US,D,20240212,000000,1.18,1.37,1.18,1.34,590444,0
+PSNL.US,D,20240213,000000,1.29,1.31,1.15,1.19,491911,0
+PSNL.US,D,20240214,000000,1.25,1.3039,1.17,1.195,367716,0
+PSNL.US,D,20240215,000000,1.24,1.4,1.24,1.32,452888,0
+PSNL.US,D,20240216,000000,1.27,1.3892,1.25,1.36,433173,0
+PSNL.US,D,20240220,000000,1.33,1.38,1.23,1.26,355131,0
+PSNL.US,D,20240221,000000,1.24,1.26,1.1901,1.23,216656,0
+PSNL.US,D,20240222,000000,1.24,1.31,1.22,1.25,163899,0
+PSNL.US,D,20240223,000000,1.26,1.335,1.21,1.28,233400,0
+PSNL.US,D,20240226,000000,1.31,1.52,1.3,1.5,458698,0
+PSNL.US,D,20240227,000000,1.55,1.6,1.38,1.5,478392,0
+PSNL.US,D,20240228,000000,1.44,1.5,1.41,1.46,311168,0
+PSNL.US,D,20240229,000000,1.32,1.63,1.31,1.55,811874,0
+PSNL.US,D,20240301,000000,1.6,1.74,1.545,1.69,487108,0
+PSNL.US,D,20240304,000000,1.73,1.8,1.65,1.74,564263,0
+PSNL.US,D,20240305,000000,1.75,1.76,1.625,1.7,544338,0
+PSNL.US,D,20240306,000000,1.78,1.8,1.68,1.75,406551,0
+PSNL.US,D,20240307,000000,1.74,1.78,1.57,1.68,584277,0
+PSNL.US,D,20240308,000000,1.72,1.78,1.59,1.65,406353,0
+PSNL.US,D,20240311,000000,1.64,1.78,1.64,1.72,395176,0
+PSNL.US,D,20240312,000000,1.73,1.75,1.65,1.73,380804,0
+PSNL.US,D,20240313,000000,1.69,1.8,1.645,1.69,340975,0
+PSNL.US,D,20240314,000000,1.71,1.71,1.52,1.58,502812,0
+PSNL.US,D,20240315,000000,1.56,1.6491,1.56,1.61,225918,0
+PSNL.US,D,20240318,000000,1.62,1.6596,1.59,1.63,229842,0
+PSNL.US,D,20240319,000000,1.62,1.65,1.53,1.62,201700,0
+PSNL.US,D,20240320,000000,1.59,1.6,1.31,1.51,981268,0
+PSNL.US,D,20240321,000000,1.49,1.55,1.46,1.46,218291,0
+PSNL.US,D,20240322,000000,1.48,1.48,1.39,1.42,246629,0
+PSNL.US,D,20240325,000000,1.44,1.475,1.41,1.44,156637,0
+PSNL.US,D,20240326,000000,1.5,1.53,1.42,1.43,172706,0
+PSNL.US,D,20240327,000000,1.45,1.47,1.4,1.45,205458,0
+PSNL.US,D,20240328,000000,1.48,1.535,1.46,1.49,266348,0
+PSNL.US,D,20240401,000000,1.5,1.54,1.41,1.43,402003,0
+PSNL.US,D,20240402,000000,1.42,1.43,1.36,1.37,183106,0
+PSNL.US,D,20240403,000000,1.38,1.39,1.34,1.35,190340,0
+PSNL.US,D,20240404,000000,1.39,1.47,1.38,1.4,277811,0
+PSNL.US,D,20240405,000000,1.42,1.42,1.37,1.39,178575,0
+PSNL.US,D,20240408,000000,1.41,1.42,1.3701,1.41,80931,0
+PSNL.US,D,20240409,000000,1.45,1.4699,1.41,1.45,126700,0
+PSNL.US,D,20240410,000000,1.42,1.42,1.35,1.38,179712,0
+PSNL.US,D,20240411,000000,1.38,1.4,1.36,1.37,130877,0
+PSNL.US,D,20240412,000000,1.38,1.38,1.26,1.275,454975,0
+PSNL.US,D,20240415,000000,1.32,1.32,1.24,1.26,274548,0
+PSNL.US,D,20240416,000000,1.27,1.28,1.22,1.24,252835,0
+PSNL.US,D,20240417,000000,1.28,1.32,1.19,1.2,359699,0
+PSNL.US,D,20240418,000000,1.22,1.27,1.18,1.21,288579,0
+PSNL.US,D,20240419,000000,1.2,1.31,1.2,1.31,270289,0
+PSNL.US,D,20240422,000000,1.28,1.3062,1.23,1.26,203197,0
+PSNL.US,D,20240423,000000,1.26,1.4199,1.255,1.38,176072,0
+PSNL.US,D,20240424,000000,1.38,1.38,1.3,1.3,162172,0
+PSNL.US,D,20240425,000000,1.28,1.28,1.18,1.25,147326,0
+PSNL.US,D,20240426,000000,1.25,1.28,1.24,1.265,49108,0
+PSNL.US,D,20240429,000000,1.26,1.37,1.26,1.36,149792,0
+PSNL.US,D,20240430,000000,1.37,1.56,1.34,1.47,308144,0
+PSNL.US,D,20240501,000000,1.44,1.59,1.415,1.55,237193,0
+PSNL.US,D,20240502,000000,1.57,1.62,1.5097,1.6,332843,0
+PSNL.US,D,20240503,000000,1.62,1.85,1.53,1.54,356039,0
+PSNL.US,D,20240506,000000,1.54,1.75,1.5324,1.59,307980,0
+PSNL.US,D,20240507,000000,1.58,1.73,1.56,1.58,190594,0
+PSNL.US,D,20240508,000000,1.57,1.6593,1.51,1.565,189703,0
+PSNL.US,D,20240509,000000,1.71,1.7501,1.57,1.65,419860,0
+PSNL.US,D,20240510,000000,1.64,1.685,1.52,1.57,134137,0
+PSNL.US,D,20240513,000000,1.56,1.63,1.53,1.54,260708,0
+PSNL.US,D,20240514,000000,1.55,1.69,1.5,1.52,264181,0
+PSNL.US,D,20240515,000000,1.54,1.57,1.42,1.43,225346,0
+PSNL.US,D,20240516,000000,1.47,1.47,1.32,1.395,172093,0
+PSNL.US,D,20240517,000000,1.36,1.41,1.35,1.4,156733,0
+PSNL.US,D,20240520,000000,1.41,1.47,1.37,1.46,162035,0
+PSNL.US,D,20240521,000000,1.46,1.49,1.42,1.45,144488,0
+PSNL.US,D,20240522,000000,1.47,1.67,1.38,1.555,468922,0
+PSNL.US,D,20240523,000000,1.56,1.56,1.39,1.44,224232,0
+PSNL.US,D,20240524,000000,1.42,1.42,1.32,1.34,147067,0
+PSNL.US,D,20240528,000000,1.35,1.35,1.27,1.29,242589,0
+PSNL.US,D,20240529,000000,1.26,1.32,1.26,1.305,98543,0
+PSNL.US,D,20240530,000000,1.28,1.38,1.28,1.31,122785,0
+PSNL.US,D,20240531,000000,1.32,1.39,1.29,1.3,192483,0
+PSNL.US,D,20240603,000000,1.36,1.6,1.335,1.45,692470,0
+PSNL.US,D,20240604,000000,1.45,1.455,1.34,1.35,187592,0
+PSNL.US,D,20240605,000000,1.39,1.51,1.36,1.47,199201,0
+PSNL.US,D,20240606,000000,1.45,1.47,1.38,1.4,171469,0
+PSNL.US,D,20240607,000000,1.35,1.42,1.34,1.35,214544,0
+PSNL.US,D,20240610,000000,1.35,1.35,1.2605,1.32,144724,0
+PSNL.US,D,20240611,000000,1.31,1.35,1.305,1.33,77452,0
+PSNL.US,D,20240612,000000,1.38,1.39,1.3,1.31,166742,0
+PSNL.US,D,20240613,000000,1.3,1.4,1.29,1.36,318565,0
+PSNL.US,D,20240614,000000,1.36,1.382,1.31,1.36,220961,0
+PSNL.US,D,20240617,000000,1.35,1.36,1.255,1.285,400015,0
+PSNL.US,D,20240618,000000,1.29,1.31,1.2505,1.26,207123,0
+PSNL.US,D,20240620,000000,1.27,1.2791,1.22,1.23,272202,0
+PSNL.US,D,20240621,000000,1.22,1.27,1.21,1.22,192297,0
+PSNL.US,D,20240624,000000,1.25,1.3099,1.23,1.23,138992,0
+PSNL.US,D,20240625,000000,1.25,1.25,1.21,1.21,174421,0
+PSNL.US,D,20240626,000000,1.21,1.24,1.18,1.185,151260,0
+PSNL.US,D,20240627,000000,1.19,1.22,1.1599,1.21,293040,0
+PSNL.US,D,20240628,000000,1.24,1.24,1.17,1.17,126517,0
+PSNL.US,D,20240701,000000,1.22,1.22,1.135,1.195,257480,0
+PSNL.US,D,20240702,000000,1.18,1.22,1.17,1.2,86427,0
+PSNL.US,D,20240703,000000,1.2,1.225,1.19,1.19,74918,0
+PSNL.US,D,20240705,000000,1.2,1.54,1.2,1.53,1351279,0
+PSNL.US,D,20240708,000000,1.59,1.75,1.49,1.51,1873214,0
+PSNL.US,D,20240709,000000,1.43,1.59,1.41,1.49,590149,0
+PSNL.US,D,20240710,000000,1.54,1.61,1.49,1.55,237836,0
+PSNL.US,D,20240711,000000,1.59,1.79,1.5229,1.7,876470,0
+PSNL.US,D,20240712,000000,1.7,1.79,1.61,1.66,427984,0
+PSNL.US,D,20240715,000000,1.64,1.73,1.61,1.61,255911,0
+PSNL.US,D,20240716,000000,1.62,2.18,1.62,2.01,1130174,0
+PSNL.US,D,20240717,000000,2,2.26,1.99,2.25,952709,0
+PSNL.US,D,20240718,000000,2.22,2.66,2.22,2.45,2009098,0
+PSNL.US,D,20240719,000000,2.5,4.52,2.5,3.85,22803022,0
+PSNL.US,D,20240722,000000,3.41,3.52,2.96,2.98,3105608,0
+PSNL.US,D,20240723,000000,2.84,3.11,2.61,2.88,1008057,0
+PSNL.US,D,20240724,000000,2.75,3.08,2.64,2.84,866319,0
+PSNL.US,D,20240725,000000,2.83,3.16,2.81,2.86,685843,0
+PSNL.US,D,20240726,000000,2.95,3.5,2.93,3.45,1903754,0
+PSNL.US,D,20240729,000000,3.55,3.68,2.91,3.005,984781,0
+PSNL.US,D,20240730,000000,2.97,3.24,2.96,3.12,549421,0
+PSNL.US,D,20240731,000000,3.11,3.5401,2.97,3.45,865413,0
+PSNL.US,D,20240801,000000,3.45,3.89,3.07,3.57,1447340,0
+PSNL.US,D,20240802,000000,3.32,3.75,3.12,3.6,778876,0
+PSNL.US,D,20240805,000000,3.2,3.47,2.9,3.15,1028063,0
+PSNL.US,D,20240806,000000,3.16,3.54,3.16,3.2,534644,0
+PSNL.US,D,20240807,000000,3.27,3.45,2.81,2.88,846828,0
+PSNL.US,D,20240808,000000,3.45,3.67,3.15,3.43,1305876,0
+PSNL.US,D,20240809,000000,3.43,3.5,3.05,3.26,714460,0
+PSNL.US,D,20240812,000000,3.29,4.5847,3.27,4.31,4741520,0
+PSNL.US,D,20240813,000000,4.31,5,4.07,4.66,2413469,0
+PSNL.US,D,20240814,000000,4.68,4.8999,4.36,4.46,1111959,0
+PSNL.US,D,20240815,000000,4.55,5.1,4.2,5.07,1111547,0
+PSNL.US,D,20240816,000000,5.16,7.2,5.16,5.99,6297129,0
+PSNL.US,D,20240819,000000,6.01,6.35,5.6,5.84,2719206,0
+PSNL.US,D,20240820,000000,5.85,6.2788,5.45,5.69,1474121,0
+PSNL.US,D,20240821,000000,6.03,6.44,5.6979,6.34,1898858,0
+PSNL.US,D,20240822,000000,6.45,6.45,5.58,5.71,1972074,0
+PSNL.US,D,20240823,000000,5.86,6.26,5.735,5.97,1263142,0
+PSNL.US,D,20240826,000000,6.1,6.23,5.6,5.8,1324615,0
+PSNL.US,D,20240827,000000,5.84,5.84,5.34,5.76,786119,0
+PSNL.US,D,20240828,000000,5.52,5.77,5.37,5.53,700371,0
+PSNL.US,D,20240829,000000,5.62,5.865,5.5,5.8,1337803,0
+PSNL.US,D,20240830,000000,5.78,6.19,5.16,5.44,1341060,0
+PSNL.US,D,20240903,000000,5.3799,5.7783,5.195,5.22,834907,0
+PSNL.US,D,20240904,000000,5.12,5.67,5.0001,5.39,807412,0
+PSNL.US,D,20240905,000000,5.38,5.61,5.02,5.16,630539,0
+PSNL.US,D,20240906,000000,5.1,5.39,4.85,5.37,695504,0
+PSNL.US,D,20240909,000000,5.41,5.4974,5.1,5.32,464381,0
+PSNL.US,D,20240910,000000,5.44,5.9,5.3,5.77,864485,0
+PSNL.US,D,20240911,000000,5.78,6.02,5.54,5.95,1857538,0
+PSNL.US,D,20240912,000000,6,6.05,5.5501,5.73,981657,0
+PSNL.US,D,20240913,000000,5.76,5.91,5.46,5.69,595021,0
+PSNL.US,D,20240916,000000,5.66,5.68,5.39,5.52,502219,0
+PSNL.US,D,20240917,000000,5.47,5.935,5.34,5.67,751946,0
+PSNL.US,D,20240918,000000,5.76,5.9249,5.36,5.52,1009924,0
+PSNL.US,D,20240919,000000,5.8,6.23,5.62,5.93,1699808,0
+PSNL.US,D,20240920,000000,6,6.15,5.47,5.74,1219570,0
+PSNL.US,D,20240923,000000,5.7,5.73,5.0528,5.065,897822,0
+PSNL.US,D,20240924,000000,5.07,5.1673,4.635,4.84,1086407,0
+PSNL.US,D,20240925,000000,4.84,5.0602,4.66,4.66,766352,0
+PSNL.US,D,20240926,000000,4.68,5.17,4.68,5.16,736453,0
+PSNL.US,D,20240927,000000,5.41,5.47,5.13,5.22,592426,0
+PSNL.US,D,20240930,000000,5.18,5.55,5.0604,5.38,679154,0
+PSNL.US,D,20241001,000000,5.33,5.41,4.83,4.93,605766,0
+PSNL.US,D,20241002,000000,4.9,4.9,4.71,4.82,502792,0
+PSNL.US,D,20241003,000000,4.82,4.92,4.74,4.83,370781,0
+PSNL.US,D,20241004,000000,4.85,5.2,4.81,5.19,465541,0
+PSNL.US,D,20241007,000000,5.14,5.1899,4.95,5.11,336697,0
+PSNL.US,D,20241008,000000,5.11,5.52,5.11,5.21,536245,0
+PSNL.US,D,20241009,000000,5.2,5.3192,4.94,5.05,562243,0
+PSNL.US,D,20241010,000000,5.01,5.05,4.83,4.94,257888,0
+PSNL.US,D,20241011,000000,4.94,5.16,4.705,4.73,723198,0
+PSNL.US,D,20241014,000000,4.73,4.79,4.52,4.57,561494,0
+PSNL.US,D,20241015,000000,4.5,5.08,4.5,4.87,599533,0
+PSNL.US,D,20241016,000000,4.86,4.92,4.7287,4.78,324062,0
+PSNL.US,D,20241017,000000,4.79,4.79,4.55,4.62,461642,0
+PSNL.US,D,20241018,000000,4.69,4.925,4.65,4.87,366528,0
+PSNL.US,D,20241021,000000,4.89,4.9229,4.685,4.77,561083,0
+PSNL.US,D,20241022,000000,4.69,4.825,4.69,4.7,241285,0
+PSNL.US,D,20241023,000000,4.67,4.77,4.54,4.69,399937,0
+PSNL.US,D,20241024,000000,4.76,4.8489,4.69,4.7,223115,0
+PSNL.US,D,20241025,000000,4.71,4.9486,4.7,4.71,313571,0
+PSNL.US,D,20241028,000000,4.76,5.35,4.76,5.17,641683,0
+PSNL.US,D,20241029,000000,5.2,5.29,4.962,5.13,530485,0
+PSNL.US,D,20241030,000000,5.06,5.34,5,5.19,523056,0
+PSNL.US,D,20241031,000000,5.17,5.25,5.02,5.05,503652,0
+PSNL.US,D,20241101,000000,5.06,5.6,5.05,5.09,1276035,0
+PSNL.US,D,20241104,000000,5.06,5.19,4.92,5,667077,0
+PSNL.US,D,20241105,000000,5.06,5.64,4.97,5.64,861495,0
+PSNL.US,D,20241106,000000,5.82,5.82,5.29,5.58,884101,0
+PSNL.US,D,20241107,000000,4.8,5.06,4.23,4.32,2472336,0
+PSNL.US,D,20241108,000000,4.43,4.6611,4.1536,4.55,1264613,0
+PSNL.US,D,20241111,000000,4.72,4.98,4.52,4.92,1039741,0
+PSNL.US,D,20241112,000000,4.9,5.32,4.7006,5.23,1542732,0
+PSNL.US,D,20241113,000000,5.3,5.4028,4.7,4.75,1137098,0
+PSNL.US,D,20241114,000000,4.76,4.77,4.29,4.3,806573,0
+PSNL.US,D,20241115,000000,4.24,4.3488,3.83,3.89,1015842,0
+PSNL.US,D,20241118,000000,3.85,3.875,3.58,3.59,1074392,0
+PSNL.US,D,20241119,000000,3.41,3.74,3.34,3.69,698553,0
+PSNL.US,D,20241120,000000,3.76,3.7795,3.415,3.46,1186047,0
+PSNL.US,D,20241121,000000,3.5,3.5,3.28,3.38,709196,0
+PSNL.US,D,20241122,000000,3.38,3.545,3.33,3.47,653346,0
+PSNL.US,D,20241125,000000,3.55,3.77,3.54,3.6,494751,0
+PSNL.US,D,20241126,000000,3.61,3.78,3.57,3.73,574400,0
+PSNL.US,D,20241127,000000,3.73,4.18,3.73,3.93,951529,0
+PSNL.US,D,20241129,000000,3.95,4.0449,3.87,3.97,340051,0
+PSNL.US,D,20241202,000000,3.89,4.01,3.8,3.9,400109,0
+PSNL.US,D,20241203,000000,3.87,3.99,3.85,3.89,551347,0
+PSNL.US,D,20241204,000000,3.89,4.1,3.88,3.99,585214,0
+PSNL.US,D,20241205,000000,3.98,3.98,3.75,3.78,589875,0
+PSNL.US,D,20241206,000000,3.74,4.16,3.74,4.15,617890,0
+PSNL.US,D,20241209,000000,4.18,4.2362,3.99,4.005,514426,0
+PSNL.US,D,20241210,000000,4,4.01,3.78,3.79,383087,0
+PSNL.US,D,20241211,000000,3.81,3.835,3.58,3.75,312064,0
+PSNL.US,D,20241212,000000,3.73,3.765,3.55,3.58,428517,0
+PSNL.US,D,20241213,000000,3.47,3.93,3.36,3.82,813830,0
+PSNL.US,D,20241216,000000,3.82,3.93,3.653,3.71,478649,0
+PSNL.US,D,20241217,000000,3.71,4.14,3.7,3.84,981350,0
+PSNL.US,D,20241218,000000,3.85,3.9422,3.37,3.56,1154508,0
+PSNL.US,D,20241219,000000,3.81,5.3,3.81,5.26,4824731,0
+PSNL.US,D,20241220,000000,5.69,7.19,5.6003,5.75,8049935,0
+PSNL.US,D,20241223,000000,5.86,6.56,5.74,5.95,1607720,0
+PSNL.US,D,20241224,000000,5.96,6.2,5.61,6.09,897822,0
+PSNL.US,D,20241226,000000,6.13,6.305,5.76,6.26,985623,0
+PSNL.US,D,20241227,000000,6.29,6.45,5.83,5.87,1022638,0
+PSNL.US,D,20241230,000000,5.85,6.17,5.68,5.97,802694,0
+PSNL.US,D,20241231,000000,5.97,6.0899,5.48,5.78,1016509,0
+PSNL.US,D,20250102,000000,5.75,6.72,5.75,6.27,1258410,0
+PSNL.US,D,20250103,000000,6.31,6.73,6.25,6.64,741857,0
+PSNL.US,D,20250106,000000,6.8,6.98,6.37,6.41,1081836,0
+PSNL.US,D,20250107,000000,6.5,6.71,5.97,5.98,781447,0
+PSNL.US,D,20250108,000000,6.02,6.03,5.22,5.6,1703516,0
+PSNL.US,D,20250110,000000,5.56,5.645,5.28,5.59,1095374,0
+PSNL.US,D,20250113,000000,5.28,5.6,5.15,5.35,955928,0
+PSNL.US,D,20250114,000000,5.46,5.49,5,5.13,691835,0
+PSNL.US,D,20250115,000000,5.17,5.5,4.975,5.17,900725,0
+PSNL.US,D,20250116,000000,5.16,5.235,4.78,4.78,684295,0
+PSNL.US,D,20250117,000000,4.78,5.04,4.7,4.89,518349,0
+PSNL.US,D,20250121,000000,5.01,5.6801,4.99,5.55,1152205,0
+PSNL.US,D,20250122,000000,5.82,5.82,5.3,5.6,1774020,0
+PSNL.US,D,20250123,000000,5.71,6.28,5.6,6.15,3980665,0
+PSNL.US,D,20250124,000000,6.27,6.2737,5.92,6.12,1230710,0
+PSNL.US,D,20250127,000000,5.9,6.01,5.56,5.81,1902727,0
+PSNL.US,D,20250128,000000,5.79,5.9132,5.42,5.44,802358,0
+PSNL.US,D,20250129,000000,5.49,5.69,4.99,5.01,1165764,0
+PSNL.US,D,20250130,000000,5.07,5.42,5.07,5.36,606456,0
+PSNL.US,D,20250131,000000,5.36,5.5,5.16,5.22,587296,0
+PSNL.US,D,20250203,000000,5,5.06,4.815,4.89,801820,0
+PSNL.US,D,20250204,000000,4.89,5.095,4.86,5.05,691207,0
+PSNL.US,D,20250205,000000,5.08,5.508,5.08,5.33,1214430,0
+PSNL.US,D,20250206,000000,5.5,5.62,5.16,5.16,505331,0
+PSNL.US,D,20250207,000000,5.12,5.33,4.709,4.92,972442,0
+PSNL.US,D,20250210,000000,4.92,5.06,4.76,5.01,576414,0
+PSNL.US,D,20250211,000000,4.94,4.945,4.71,4.775,910043,0
+PSNL.US,D,20250212,000000,4.64,4.695,4.47,4.66,637875,0
+PSNL.US,D,20250213,000000,4.7,5.12,4.521,4.99,1179933,0
+PSNL.US,D,20250214,000000,5.16,6.18,5.15,5.51,2447205,0
+PSNL.US,D,20250218,000000,5.81,6.43,5.7,6.04,1879383,0
+PSNL.US,D,20250219,000000,6.03,6.1,5.6583,5.825,1007407,0
+PSNL.US,D,20250220,000000,5.74,5.78,5.08,5.43,1045124,0
+PSNL.US,D,20250221,000000,5.54,5.5898,4.71,4.715,1090708,0
+PSNL.US,D,20250224,000000,4.72,4.83,4.36,4.577,1653444,0
+PSNL.US,D,20250225,000000,4.5,4.55,4.02,4.23,1702065,0
+PSNL.US,D,20250226,000000,4.25,4.64,4.24,4.48,935447,0
+PSNL.US,D,20250227,000000,4.55,4.7,4.225,4.24,1257494,0
+PSNL.US,D,20250228,000000,4.01,4.5799,3.91,4.14,1363603,0
+PSNL.US,D,20250303,000000,4.26,4.26,3.91,4.11,1370526,0
+PSNL.US,D,20250304,000000,3.95,4.21,3.69,4.11,2011201,0
+PSNL.US,D,20250305,000000,4.14,4.51,4.025,4.49,1066479,0
+PSNL.US,D,20250306,000000,4.38,4.4,4.12,4.22,1512994,0
+PSNL.US,D,20250307,000000,4.21,4.4259,4.11,4.14,926875,0
+PSNL.US,D,20250310,000000,4,4.0366,3.48,3.59,1143728,0
+PSNL.US,D,20250311,000000,3.54,3.715,3.38,3.585,1140630,0
+PSNL.US,D,20250312,000000,3.71,4.01,3.71,3.82,971988,0
+PSNL.US,D,20250313,000000,3.89,3.9386,3.45,3.57,810639,0
+PSNL.US,D,20250314,000000,3.66,3.78,3.55,3.63,630343,0
+PSNL.US,D,20250317,000000,3.81,3.93,3.69,3.8,743293,0
+PSNL.US,D,20250318,000000,3.72,3.79,3.56,3.59,623430,0
+PSNL.US,D,20250319,000000,3.6,3.82,3.6,3.67,1008936,0
+PSNL.US,D,20250320,000000,3.61,3.78,3.605,3.61,986521,0
+PSNL.US,D,20250321,000000,3.54,3.65,3.5207,3.56,652052,0
+PSNL.US,D,20250324,000000,3.65,3.92,3.64,3.84,847911,0
+PSNL.US,D,20250325,000000,3.84,3.858,3.6,3.6,1262386,0
+PSNL.US,D,20250326,000000,3.64,3.65,3.385,3.42,935352,0
+PSNL.US,D,20250327,000000,3.41,3.605,3.36,3.58,530661,0
+PSNL.US,D,20250328,000000,3.56,3.65,3.51,3.62,688846,0
+PSNL.US,D,20250331,000000,3.42,3.64,3.3341,3.51,808334,0
+PSNL.US,D,20250401,000000,3.49,3.65,3.37,3.45,685363,0
+PSNL.US,D,20250402,000000,3.36,3.73,3.36,3.56,687127,0
+PSNL.US,D,20250403,000000,3.25,3.4,3.25,3.3,770345,0
+PSNL.US,D,20250404,000000,3.11,3.21,2.93,3.11,924791,0
+PSNL.US,D,20250407,000000,2.9,3.415,2.8262,3.25,711569,0
+PSNL.US,D,20250408,000000,3.47,3.4799,2.95,3,736984,0
+PSNL.US,D,20250409,000000,2.9,3.49,2.86,3.38,1071767,0
+PSNL.US,D,20250410,000000,3.28,3.28,2.94,3.03,659166,0
+PSNL.US,D,20250411,000000,3.05,3.36,2.96,3.275,509288,0
+PSNL.US,D,20250414,000000,3.38,3.4,3.13,3.24,644854,0
+PSNL.US,D,20250415,000000,3.21,3.38,3.21,3.26,341919,0
+PSNL.US,D,20250416,000000,3.17,3.3,3.16,3.29,501882,0
+PSNL.US,D,20250417,000000,3.3,3.3286,3.1,3.19,695177,0
+PSNL.US,D,20250421,000000,3.14,3.32,3.09,3.16,598350,0
+PSNL.US,D,20250422,000000,3.23,3.49,3.2,3.41,553169,0
+PSNL.US,D,20250423,000000,3.61,3.78,3.57,3.68,1138096,0
+PSNL.US,D,20250424,000000,3.7,3.88,3.67,3.83,445579,0
+PSNL.US,D,20250425,000000,3.79,3.878,3.665,3.84,366554,0
+PSNL.US,D,20250428,000000,3.83,3.9,3.63,3.75,428846,0
+PSNL.US,D,20250429,000000,3.75,3.86,3.7,3.8,552471,0
+PSNL.US,D,20250430,000000,3.72,3.84,3.62,3.78,547251,0
+PSNL.US,D,20250501,000000,3.9,3.935,3.725,3.86,562453,0
+PSNL.US,D,20250502,000000,3.87,4.33,3.87,4.16,960158,0
+PSNL.US,D,20250505,000000,4.17,4.49,4.0101,4.26,763519,0
+PSNL.US,D,20250506,000000,4.27,4.27,3.98,4,1321133,0
+PSNL.US,D,20250507,000000,4.39,4.938,4.2501,4.84,1639967,0
+PSNL.US,D,20250508,000000,4.84,5.61,4.79,5.16,1874609,0
+PSNL.US,D,20250509,000000,5.15,5.31,4.96,5.04,788397,0
+PSNL.US,D,20250512,000000,5.39,5.39,5.0417,5.1,688457,0
+PSNL.US,D,20250513,000000,5.13,5.25,4.97,5.14,529073,0
+PSNL.US,D,20250514,000000,5.14,5.28,4.8,4.82,590015,0
+PSNL.US,D,20250515,000000,4.87,4.925,4.63,4.89,423125,0
+PSNL.US,D,20250516,000000,4.92,5.05,4.85,4.95,427833,0
+PSNL.US,D,20250519,000000,4.79,5.03,4.7,5.02,539112,0
+PSNL.US,D,20250520,000000,5.02,5.03,4.79,4.96,534301,0
+PSNL.US,D,20250521,000000,4.88,4.96,4.705,4.72,680564,0
+PSNL.US,D,20250522,000000,4.68,4.72,4.5,4.62,434328,0
+PSNL.US,D,20250523,000000,4.46,4.825,4.442,4.78,484424,0
+PSNL.US,D,20250527,000000,4.89,5.06,4.68,4.69,528764,0
+PSNL.US,D,20250528,000000,4.72,4.84,4.62,4.7,617714,0
+PSNL.US,D,20250529,000000,4.72,4.775,4.52,4.59,554736,0
+PSNL.US,D,20250530,000000,4.55,4.72,4.47,4.63,463546,0
+PSNL.US,D,20250602,000000,4.64,4.99,4.63,4.83,753212,0
+PSNL.US,D,20250603,000000,4.91,4.99,4.64,4.88,617320,0
+PSNL.US,D,20250604,000000,4.92,5.2391,4.86,5.15,934084,0
+PSNL.US,D,20250605,000000,5.15,5.385,4.95,5.06,972543,0
+PSNL.US,D,20250606,000000,5.17,5.45,5.0325,5.21,741465,0
+PSNL.US,D,20250609,000000,5.3,5.445,5.11,5.4,775396,0
+PSNL.US,D,20250610,000000,5.4,5.645,5.31,5.53,951779,0
+PSNL.US,D,20250611,000000,5.6,6.07,5.502,5.86,1063160,0
+PSNL.US,D,20250612,000000,5.78,5.98,5.72,5.81,861147,0
+PSNL.US,D,20250613,000000,5.8,6.234,5.71,6.01,1532651,0
+PSNL.US,D,20250616,000000,6.12,6.66,5.98,6.45,1472204,0
+PSNL.US,D,20250617,000000,6.39,6.72,6.215,6.23,1380420,0
+PSNL.US,D,20250618,000000,6.26,6.71,6.06,6.53,1288005,0
+PSNL.US,D,20250620,000000,6.64,6.64,6.27,6.42,2017366,0
+PSNL.US,D,20250623,000000,6.32,6.39,6.01,6.21,1214365,0
+PSNL.US,D,20250624,000000,6.34,6.39,6.06,6.16,1206326,0
+PSNL.US,D,20250625,000000,6.17,6.18,5.91,6.03,853310,0
+PSNL.US,D,20250626,000000,6.04,6.39,5.875,6.37,1047114,0
+PSNL.US,D,20250627,000000,6.35,6.6,6.2,6.58,9936553,0
+PSNL.US,D,20250630,000000,6.65,7.03,6.53,6.56,2230658,0
+PSNL.US,D,20250701,000000,6.51,6.71,6.27,6.57,1222197,0
+PSNL.US,D,20250702,000000,6.54,7.52,6.38,7.505,2210557,0
+PSNL.US,D,20250703,000000,7.6,7.79,7.275,7.45,1039371,0
+PSNL.US,D,20250707,000000,7.33,7.38,6.55,6.68,1945318,0
+PSNL.US,D,20250708,000000,6.68,6.86,6.515,6.86,1446417,0
+PSNL.US,D,20250709,000000,6.92,7.17,6.77,7.16,2020543,0
+PSNL.US,D,20250710,000000,7.2,7.3206,6.61,6.92,1418993,0
+PSNL.US,D,20250711,000000,6.83,6.858,6.35,6.37,1233160,0
+PSNL.US,D,20250714,000000,6.31,6.49,6.25,6.47,1030693,0
+PSNL.US,D,20250715,000000,6.54,6.6,6.194,6.31,990271,0
+PSNL.US,D,20250716,000000,6.37,6.43,6.19,6.41,916192,0
+PSNL.US,D,20250717,000000,6.42,6.6483,6.36,6.48,929759,0
+PSNL.US,D,20250718,000000,6.6,6.6691,6.115,6.19,825915,0
+PSNL.US,D,20250721,000000,6.27,6.455,6.12,6.2,893580,0
+PSNL.US,D,20250722,000000,6.15,6.48,6.09,6.43,1022810,0
+PSNL.US,D,20250723,000000,6.55,6.78,6.46,6.76,854866,0
+PSNL.US,D,20250724,000000,6.76,6.94,6.6919,6.71,667072,0
+PSNL.US,D,20250725,000000,6.7,6.7,6.4,6.49,590839,0
+PSNL.US,D,20250728,000000,6.57,6.57,6.15,6.15,868500,0
+PSNL.US,D,20250729,000000,6.24,6.3199,5.57,5.58,1402129,0
+PSNL.US,D,20250730,000000,5.6,5.89,5.5,5.59,987986,0
+PSNL.US,D,20250731,000000,5.49,5.6385,5.41,5.48,726934,0
+PSNL.US,D,20250801,000000,5.24,5.5,5.2204,5.39,854003,0
+PSNL.US,D,20250804,000000,5.46,5.58,5.36,5.57,677188,0
+PSNL.US,D,20250805,000000,5.69,5.85,5.5601,5.64,1027093,0
+PSNL.US,D,20250806,000000,4.165,4.44,3.84,4.405,3626844,0
+PSNL.US,D,20250807,000000,4.47,4.61,4.285,4.545,1533730,0
+PSNL.US,D,20250808,000000,4.58,4.615,4.35,4.51,1154123,0
+PSNL.US,D,20250811,000000,4.52,4.66,4.42,4.5,958774,0
+PSNL.US,D,20250812,000000,4.54,4.72,4.515,4.57,1125347,0
+PSNL.US,D,20250813,000000,4.64,4.925,4.59,4.83,1282797,0
+PSNL.US,D,20250814,000000,4.73,4.83,4.5702,4.66,795638,0
+PSNL.US,D,20250815,000000,4.69,4.78,4.6,4.6,1044484,0
+PSNL.US,D,20250818,000000,4.59,4.855,4.44,4.85,924768,0
+PSNL.US,D,20250819,000000,4.86,4.88,4.49,4.53,1216485,0
+PSNL.US,D,20250820,000000,4.49,4.6787,4.44,4.64,635074,0
+PSNL.US,D,20250821,000000,4.64,4.69,4.59,4.66,480449,0
+PSNL.US,D,20250822,000000,4.76,5.03,4.66,4.83,1300120,0
+PSNL.US,D,20250825,000000,4.85,4.9318,4.6832,4.7,698759,0
+PSNL.US,D,20250826,000000,4.71,4.9,4.705,4.88,742414,0
+PSNL.US,D,20250827,000000,4.86,4.9298,4.74,4.78,683343,0
+PSNL.US,D,20250828,000000,4.85,4.87,4.73,4.78,535961,0
+PSNL.US,D,20250829,000000,4.78,4.97,4.6524,4.89,866136,0
+PSNL.US,D,20250902,000000,4.8,4.91,4.6713,4.81,901377,0
+PSNL.US,D,20250903,000000,4.8,4.91,4.79,4.85,828100,0
+PSNL.US,D,20250904,000000,4.89,5.115,4.73,5.09,980056,0
+PSNL.US,D,20250905,000000,5.12,5.27,5.04,5.24,857120,0
+PSNL.US,D,20250908,000000,5.28,5.4,5.21,5.32,760961,0
+PSNL.US,D,20250909,000000,5.34,5.455,5.255,5.39,692396,0
+PSNL.US,D,20250910,000000,5.44,5.565,5.32,5.39,936175,0
+PSNL.US,D,20250911,000000,5.39,6.255,5.37,6.1,1524832,0
+PSNL.US,D,20250912,000000,6.06,6.06,5.68,5.85,1006890,0
+PSNL.US,D,20250915,000000,5.88,5.95,5.68,5.93,634645,0
+PSNL.US,D,20250916,000000,5.88,5.95,5.71,5.87,717537,0
+PSNL.US,D,20250917,000000,5.87,6.065,5.48,5.73,952233,0
+PSNL.US,D,20250918,000000,5.76,6.08,5.76,5.82,639286,0
+PSNL.US,D,20250919,000000,5.83,6.3,5.78,6.1,1455031,0
+PSNL.US,D,20250922,000000,6.12,6.28,6.045,6.16,793346,0
+PSNL.US,D,20250923,000000,6.16,6.333,6.09,6.11,725888,0
+PSNL.US,D,20250924,000000,6.09,6.18,5.89,6.06,807119,0
+PSNL.US,D,20250925,000000,5.96,5.995,5.86,5.98,811729,0
+PSNL.US,D,20250926,000000,5.96,6.17,5.9,6.04,885941,0
+PSNL.US,D,20250929,000000,6.09,6.46,5.945,6.35,1192571,0
+PSNL.US,D,20250930,000000,6.29,6.53,6.19,6.52,530329,0
+PSNL.US,D,20251001,000000,6.36,6.945,6.36,6.91,961698,0
+PSNL.US,D,20251002,000000,6.98,7.065,6.57,6.77,824332,0
+PSNL.US,D,20251003,000000,6.77,7.4,6.77,7.34,1310889,0
+PSNL.US,D,20251006,000000,7.42,7.52,7.17,7.2,976753,0
+PSNL.US,D,20251007,000000,7.22,7.625,7.18,7.57,933670,0
+PSNL.US,D,20251008,000000,7.69,8.7,7.625,8.68,1654523,0
+PSNL.US,D,20251009,000000,8.8,8.85,8.4,8.61,981231,0
+PSNL.US,D,20251010,000000,8.7,8.84,8.05,8.12,1280344,0
+PSNL.US,D,20251013,000000,8.33,8.54,7.8207,8.23,868820,0
+PSNL.US,D,20251014,000000,8.05,8.4665,7.78,8.22,726812,0
+PSNL.US,D,20251015,000000,8.32,8.95,8.31,8.53,1129665,0
+PSNL.US,D,20251016,000000,8.58,10.345,8.5,10.28,3168258,0
+PSNL.US,D,20251017,000000,9.97,10.1655,8.65,9.13,2055668,0
+PSNL.US,D,20251020,000000,9.28,10.95,9.25,10.12,2486257,0
+PSNL.US,D,20251021,000000,10,10.33,9.55,9.57,1480176,0
+PSNL.US,D,20251022,000000,9.47,9.7618,8.532,8.925,1553353,0
+PSNL.US,D,20251023,000000,8.86,9.68,8.845,9.45,956730,0
+PSNL.US,D,20251024,000000,9.73,9.9283,9.61,9.68,823491,0
+PSNL.US,D,20251027,000000,9.62,9.835,9.39,9.68,758329,0
+PSNL.US,D,20251028,000000,9.65,10.018,9.511,9.75,783341,0
+PSNL.US,D,20251029,000000,9.94,10.06,9.411,9.55,1237640,0
+PSNL.US,D,20251030,000000,9.39,10.01,9.36,9.51,853482,0
+PSNL.US,D,20251031,000000,9.51,9.855,9.3,9.64,726236,0
+PSNL.US,D,20251103,000000,9.56,9.56,8.75,9,1217464,0
+PSNL.US,D,20251104,000000,8.71,9.195,8.5,8.73,1782992,0
+PSNL.US,D,20251105,000000,7.95,8.6699,7.34,7.66,2112628,0
+PSNL.US,D,20251106,000000,7.66,7.67,7.005,7.185,1608218,0
+PSNL.US,D,20251107,000000,7,7.14,6.625,6.93,1436318,0
+PSNL.US,D,20251110,000000,7.64,9.885,7.64,8.63,6575827,0
+PSNL.US,D,20251111,000000,8.63,8.7,8.06,8.44,1217192,0
+PSNL.US,D,20251112,000000,8.55,8.68,8,8.01,1302961,0
+PSNL.US,D,20251113,000000,7.93,8.1399,7.57,7.6,1027233,0
+PSNL.US,D,20251114,000000,7.29,7.81,7.25,7.51,1126932,0
+PSNL.US,D,20251117,000000,7.41,7.77,7.2266,7.48,3028995,0
+PSNL.US,D,20251118,000000,7.37,7.8782,7.11,7.62,1004570,0
+PSNL.US,D,20251119,000000,7.67,8.42,7.61,8.24,1105782,0
+PSNL.US,D,20251120,000000,8.35,9.14,8.18,8.28,1642398,0
+PSNL.US,D,20251121,000000,8.28,9.88,8.22,9.73,1951516,0
+PSNL.US,D,20251124,000000,9.78,10.185,9.65,9.99,2059654,0
+PSNL.US,D,20251125,000000,9.97,11.23,9.41,11.21,2877315,0
+PSNL.US,D,20251126,000000,11.25,11.4,10.51,10.72,1450766,0
+PSNL.US,D,20251128,000000,10.8,10.8,10.41,10.73,606045,0
+PSNL.US,D,20251201,000000,10.1,10.18,9.34,9.68,1848982,0
+PSNL.US,D,20251202,000000,9.76,10.31,9.66,10.1,1081249,0
+PSNL.US,D,20251203,000000,10.13,10.45,9.95,10.17,995125,0
+PSNL.US,D,20251204,000000,10.09,10.5,9.86,10.48,950522,0
+PSNL.US,D,20251205,000000,10.45,10.48,9.43,9.56,1439452,0
+PSNL.US,D,20251208,000000,9.68,9.83,9.425,9.82,1364256,0
+PSNL.US,D,20251209,000000,9.71,9.848,9.175,9.26,1040883,0
+PSNL.US,D,20251210,000000,9.26,9.54,9.0889,9.27,1142762,0
+PSNL.US,D,20251211,000000,9.36,9.42,9.04,9.28,723076,0
+PSNL.US,D,20251212,000000,9.37,9.39,8.765,8.77,4338804,0
+PSNL.US,D,20251215,000000,8.78,8.925,8.415,8.48,1250664,0
+PSNL.US,D,20251216,000000,8.41,8.665,7.95,7.98,999340,0
+PSNL.US,D,20251217,000000,8.01,8.17,7.68,7.74,1019088,0
+PSNL.US,D,20251218,000000,8.03,8.38,7.8,7.925,1375767,0
+PSNL.US,D,20251219,000000,7.99,8.63,7.99,8.55,6946287,0
+PSNL.US,D,20251222,000000,8.8,9.095,8.7,8.72,834529,0
+PSNL.US,D,20251223,000000,8.7,8.91,8.37,8.42,774944,0
+PSNL.US,D,20251224,000000,8.44,8.76,8.23,8.41,436950,0
+PSNL.US,D,20251226,000000,8.42,8.42,8.14,8.14,454818,0
+PSNL.US,D,20251229,000000,8.01,8.27,7.8852,7.93,741320,0
+PSNL.US,D,20251230,000000,7.99,8.14,7.8816,7.97,746411,0
+PSNL.US,D,20251231,000000,8,8.11,7.91,7.96,559870,0
+PSNL.US,D,20260102,000000,8.12,8.1448,7.7201,7.85,767725,0
+PSNL.US,D,20260105,000000,7.9,8.09,7.73,8.02,1222834,0
+PSNL.US,D,20260106,000000,8.06,9.295,8.05,9.15,1269982,0
+PSNL.US,D,20260107,000000,9.06,9.74,9,9.35,1359974,0
+PSNL.US,D,20260108,000000,8.94,9.0236,8.11,8.375,1639342,0
+PSNL.US,D,20260109,000000,8.53,8.54,8.02,8.1,1176286,0
+PSNL.US,D,20260112,000000,8.24,8.7,7.87,8.57,1156888,0
+PSNL.US,D,20260113,000000,8.66,9.18,8.46,8.78,1160624,0
+PSNL.US,D,20260114,000000,8.75,9.33,8.51,9.3,900041,0
+PSNL.US,D,20260115,000000,9.41,9.818,9.35,9.61,1158548,0
+PSNL.US,D,20260116,000000,9.68,10.48,9.39,9.89,3108067,0
+PSNL.US,D,20260120,000000,9.46,9.88,9.18,9.39,1525298,0
+PSNL.US,D,20260121,000000,9.49,9.93,9.0101,9.65,1943890,0
+PSNL.US,D,20260122,000000,9.71,11.5,9.71,11.25,2078989,0
+PSNL.US,D,20260123,000000,11.2,11.4187,10,10.17,1557933,0
+PSNL.US,D,20260126,000000,10.28,10.68,10.01,10.36,1065367,0
+PSNL.US,D,20260127,000000,10.39,10.6899,10.2,10.32,1080722,0
+PSNL.US,D,20260128,000000,10.35,10.45,9.9201,9.99,1076446,0
+PSNL.US,D,20260129,000000,10,10.18,9.63,9.97,828832,0
+PSNL.US,D,20260130,000000,9.75,9.935,9.21,9.37,1011798,0
+PSNL.US,D,20260202,000000,9.38,9.56,9.17,9.35,838275,0
+PSNL.US,D,20260203,000000,9.52,9.79,8.88,9.2,812225,0
+PSNL.US,D,20260204,000000,9.32,9.32,7.9001,8.31,1592448,0
+PSNL.US,D,20260205,000000,8.13,8.445,7.27,7.415,1719552,0
+PSNL.US,D,20260206,000000,7.85,8.25,7.581,8.055,1409773,0
+PSNL.US,D,20260209,000000,8.01,8.07,7.67,7.83,725538,0
+PSNL.US,D,20260210,000000,8.53,8.99,8.35,8.62,1930228,0
+PSNL.US,D,20260211,000000,8.54,8.95,8.26,8.9,1683319,0
+PSNL.US,D,20260212,000000,8.98,9.0364,7.95,8.39,1244668,0
+PSNL.US,D,20260213,000000,8.45,8.76,8.12,8.21,735223,0
+PSNL.US,D,20260217,000000,8.47,8.89,8.28,8.57,1227232,0
+PSNL.US,D,20260218,000000,8.52,9.558,8.5,8.99,1397932,0
diff --git a/daily/us/nasdaq stocks/2/pypd.us.txt b/daily/us/nasdaq stocks/2/pypd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34f181af56d6adfc96e220e5d6ae6acf054e93d6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pypd.us.txt	
@@ -0,0 +1,1395 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PYPD.US,D,20200626,000000,480,570,451.8,570,88888.799911111,0
+PYPD.US,D,20200629,000000,576,583.5,534,569.7,12235.766654431,0
+PYPD.US,D,20200630,000000,543,568.5,534,540.9,3584.8333297485,0
+PYPD.US,D,20200701,000000,539.7,540,495.3,497.4,4506.1333288272,0
+PYPD.US,D,20200702,000000,503.4,535.209,498,519.9,2389.3999976106,0
+PYPD.US,D,20200706,000000,525,540,433.2,458.7,5537.999994462,0
+PYPD.US,D,20200707,000000,450.9,465,450,451.5,1970.7333313626,0
+PYPD.US,D,20200708,000000,450,459.87,408.3,418.8,3500.8333298325,0
+PYPD.US,D,20200709,000000,420,430.8,400.5,418.5,2710.9666639557,0
+PYPD.US,D,20200710,000000,419.25,432.3,409.65,424.8,1245.4666654212,0
+PYPD.US,D,20200713,000000,426,455.7,411.6,445.8,5511.8666611548,0
+PYPD.US,D,20200714,000000,435.3,444,424.203,434.7,1550.9333317824,0
+PYPD.US,D,20200715,000000,444,444,420.6,443.1,1341.666665325,0
+PYPD.US,D,20200716,000000,437.1,480,427.5,474.6,1706.8333316265,0
+PYPD.US,D,20200717,000000,472.5,474,447,470.4,1096.8666655698,0
+PYPD.US,D,20200720,000000,470.4,479.7,450,468.3,1602.3666650643,0
+PYPD.US,D,20200721,000000,480,485.1,454.5,480,2999.5333303338,0
+PYPD.US,D,20200722,000000,480,539.7,478.935,507,1423.5333319098,0
+PYPD.US,D,20200723,000000,504,504,472.548,480.6,571.5666660951,0
+PYPD.US,D,20200724,000000,475.2,484.794,472.5,484.2,442.6333328907,0
+PYPD.US,D,20200727,000000,484.2,488.4,476.1,487.5,743.6333325897,0
+PYPD.US,D,20200728,000000,480.6,480.6,453,477.3,502.1999994978,0
+PYPD.US,D,20200729,000000,480,480,470.7,473.55,939.333332394,0
+PYPD.US,D,20200730,000000,466.5,466.95,436.8,450,1384.999998615,0
+PYPD.US,D,20200731,000000,443.4,448.617,417,419.4,1975.5999980244,0
+PYPD.US,D,20200803,000000,457.5,457.5,419.7,420,568.7999994312,0
+PYPD.US,D,20200804,000000,432.9,438.24,417,417,771.999999228,0
+PYPD.US,D,20200805,000000,416.7,432.6,411.6,418.5,1874.0666647926,0
+PYPD.US,D,20200806,000000,420,432,412.5,430.8,358.0666663086,0
+PYPD.US,D,20200807,000000,425.4,441,423,426.3,210.2999997897,0
+PYPD.US,D,20200810,000000,455.904,455.904,426.3,426.3,334.0333329993,0
+PYPD.US,D,20200811,000000,427.8,443.7,405.3,413.1,309.7333330236,0
+PYPD.US,D,20200812,000000,414.6,447,414.6,414.6,259.666666407,0
+PYPD.US,D,20200813,000000,412.2,441.549,405,420,502.9333328304,0
+PYPD.US,D,20200814,000000,412.8,424.5,406.8,417.3,635.0333326983,0
+PYPD.US,D,20200817,000000,411,431.931,396.9,426.9,976.4999990235,0
+PYPD.US,D,20200818,000000,426.9,426.9,409.2,420.9,954.5999990454,0
+PYPD.US,D,20200819,000000,416.7,426.171,414,415.8,578.1999994218,0
+PYPD.US,D,20200820,000000,414.6,414.9,397.5,405,1783.9333315494,0
+PYPD.US,D,20200821,000000,410.55,424.5,396.9,409.5,533.3999994666,0
+PYPD.US,D,20200824,000000,414.75,414.75,381.3,398.1,766.1999992338,0
+PYPD.US,D,20200825,000000,390.6,392.7,378,378,729.4666659372,0
+PYPD.US,D,20200826,000000,382.2,390,376.5,376.5,468.6999995313,0
+PYPD.US,D,20200827,000000,381.3,387.9,350.1,356.1,726.0999992739,0
+PYPD.US,D,20200828,000000,359.7,375,359.7,361.8,1317.9333320154,0
+PYPD.US,D,20200831,000000,375,375,350.1,360.6,1172.0333321613,0
+PYPD.US,D,20200901,000000,365.4,368.25,354,354,2235.7333310976,0
+PYPD.US,D,20200902,000000,354.3,402.186,354.3,384,791.2999992087,0
+PYPD.US,D,20200903,000000,369.6,401.4,354,354,672.6999993273,0
+PYPD.US,D,20200904,000000,354.3,354.3,322.65,335.7,1124.2333322091,0
+PYPD.US,D,20200908,000000,341.7,389.7,339.6,339.9,347.8999996521,0
+PYPD.US,D,20200909,000000,348.9,357,345,357,242.0999997579,0
+PYPD.US,D,20200910,000000,367.5,402.597,367.5,389.4,340.666666326,0
+PYPD.US,D,20200911,000000,391.5,409.86,390,395.25,471.6999995283,0
+PYPD.US,D,20200914,000000,400.8,409.056,390.6,400.8,273.1999997268,0
+PYPD.US,D,20200915,000000,399,410.1,399,406.5,135.999999864,0
+PYPD.US,D,20200916,000000,403.8,410.25,387.3,404.4,407.2333329261,0
+PYPD.US,D,20200917,000000,393.432,410.4,387,390,200.6333331327,0
+PYPD.US,D,20200918,000000,397.2,406.5,387,406.5,299.9999997,0
+PYPD.US,D,20200921,000000,405,406.2,375.3,375.3,296.1666663705,0
+PYPD.US,D,20200922,000000,383.1,390,375.6,376.5,112.9333332204,0
+PYPD.US,D,20200923,000000,381.6,393.9,375.303,378,341.2333329921,0
+PYPD.US,D,20200924,000000,375.3,385.5,372,372,129.0666665376,0
+PYPD.US,D,20200925,000000,372.6,388.8,370.5,378.75,392.999999607,0
+PYPD.US,D,20200928,000000,376.2,384,326.1,330,1333.8333319995,0
+PYPD.US,D,20200929,000000,356.1,360,327.6,350.1,1071.6999989283,0
+PYPD.US,D,20200930,000000,356.7,356.7,326.4,330.3,641.9333326914,0
+PYPD.US,D,20201001,000000,345,359.4,335.7,337.5,363.666666303,0
+PYPD.US,D,20201002,000000,334.5,334.8,324,333.06,280.4999997195,0
+PYPD.US,D,20201005,000000,337.8,352.5,315.3,322.5,809.0333325243,0
+PYPD.US,D,20201006,000000,329.7,336.846,324,327,404.3666662623,0
+PYPD.US,D,20201007,000000,335.1,342,300,300.9,1130.7333322026,0
+PYPD.US,D,20201008,000000,317.7,336,313.14,321,861.1333324722,0
+PYPD.US,D,20201009,000000,321.3,330,312,312,695.4666659712,0
+PYPD.US,D,20201012,000000,312.3,315.27,309,310.65,397.1999996028,0
+PYPD.US,D,20201013,000000,309.3,322.5,301.8,301.8,405.1333329282,0
+PYPD.US,D,20201014,000000,302.7,316.5,294.3,316.5,2883.33333045,0
+PYPD.US,D,20201015,000000,326.4,418.5,319.95,403.506,7555.3999924446,0
+PYPD.US,D,20201016,000000,413.7,418.5,375.3,405,4171.8666624948,0
+PYPD.US,D,20201019,000000,404.4,405.75,367.5,399.9,2187.4333311459,0
+PYPD.US,D,20201020,000000,396.3,396.3,375.303,387,486.3999995136,0
+PYPD.US,D,20201021,000000,383.7,385.167,339.798,353.4,865.7666658009,0
+PYPD.US,D,20201022,000000,344.25,351.999,333,342,403.4999995965,0
+PYPD.US,D,20201023,000000,350.1,350.1,333.3,342,128.3666665383,0
+PYPD.US,D,20201026,000000,325.8,342,325.5,336,599.5333327338,0
+PYPD.US,D,20201027,000000,330,333.957,326.4,330,317.7999996822,0
+PYPD.US,D,20201028,000000,328.8,332.49,303,306.6,694.6999993053,0
+PYPD.US,D,20201029,000000,310.5,312.3,303,306,864.8999991351,0
+PYPD.US,D,20201030,000000,304.5,330.027,300.3,312.6,399.2333329341,0
+PYPD.US,D,20201102,000000,309,311.1,303,307.8,362.8333329705,0
+PYPD.US,D,20201103,000000,311.4,311.4,300,303,359.7999996402,0
+PYPD.US,D,20201104,000000,305.7,305.7,300,301.5,382.8333329505,0
+PYPD.US,D,20201105,000000,303,311.4,300.15,310.5,819.666665847,0
+PYPD.US,D,20201106,000000,305.1,310.5,297,299.4,1340.0333319933,0
+PYPD.US,D,20201109,000000,305.7,324.6,300.303,305.7,1476.7666651899,0
+PYPD.US,D,20201110,000000,301.5,304.5,286.5,293.1,1791.8333315415,0
+PYPD.US,D,20201111,000000,298.2,320.082,285.3,285.3,1145.9666655207,0
+PYPD.US,D,20201112,000000,290.7,309.75,290.7,309.3,1229.2666654374,0
+PYPD.US,D,20201113,000000,302.7,309.45,286.8,290.4,1434.999998565,0
+PYPD.US,D,20201116,000000,292.5,298.8,286.5,289.95,657.999999342,0
+PYPD.US,D,20201117,000000,291,296.4,291,291,1127.8333322055,0
+PYPD.US,D,20201118,000000,291,294.9,277.8,287.1,1214.3666654523,0
+PYPD.US,D,20201119,000000,291,291,263.4,269.7,2083.6999979163,0
+PYPD.US,D,20201120,000000,267,273,259.197,266.7,3081.2666635854,0
+PYPD.US,D,20201123,000000,268.5,284.1,260.7,276,960.999999039,0
+PYPD.US,D,20201124,000000,312.9,329.7,300,318.9,3941.3999960586,0
+PYPD.US,D,20201125,000000,325.2,334.53,307.5,333,1556.6999984433,0
+PYPD.US,D,20201127,000000,333,345.3,330,337.8,944.8999990551,0
+PYPD.US,D,20201130,000000,341.1,358.797,333.918,356.7,1335.1999986648,0
+PYPD.US,D,20201201,000000,360,360,348.6,356.4,1135.9333321974,0
+PYPD.US,D,20201202,000000,358.2,358.2,332.4,332.7,937.6999990623,0
+PYPD.US,D,20201203,000000,336,346.5,306.36,315,1356.2333319771,0
+PYPD.US,D,20201204,000000,312.9,315.06,287.976,296.4,2413.0666642536,0
+PYPD.US,D,20201207,000000,291,304.5,282.717,302.7,3018.9333303144,0
+PYPD.US,D,20201208,000000,302.7,316.308,294.9,300.6,2063.7333312696,0
+PYPD.US,D,20201209,000000,301.2,304.65,290.4,300.9,1820.0666648466,0
+PYPD.US,D,20201210,000000,291.3,341.7,291.3,327,1918.4333314149,0
+PYPD.US,D,20201211,000000,329.7,334.5,315,322.8,540.5666661261,0
+PYPD.US,D,20201214,000000,330,344.1,315.6,344.1,3348.8666633178,0
+PYPD.US,D,20201215,000000,353.7,353.7,330.9,339,1499.1666651675,0
+PYPD.US,D,20201216,000000,353.4,353.4,308.4,321.6,2841.3999971586,0
+PYPD.US,D,20201217,000000,330,356.1,319.5,333,2655.5333306778,0
+PYPD.US,D,20201218,000000,344.7,345,315.9,323.7,1738.7333315946,0
+PYPD.US,D,20201221,000000,327.9,333.57,315,320.7,1358.3999986416,0
+PYPD.US,D,20201222,000000,318.3,367.5,306.3,320.7,8196.999991803,0
+PYPD.US,D,20201223,000000,323.7,327,303,310.5,3223.999996776,0
+PYPD.US,D,20201224,000000,307.2,315,301.5,301.8,1782.2666648844,0
+PYPD.US,D,20201228,000000,301.8,310.5,285.6,286.5,3065.5999969344,0
+PYPD.US,D,20201229,000000,285,309.75,285,296.4,6566.5999934334,0
+PYPD.US,D,20201230,000000,293.1,297.9,286.2,297.3,2586.6999974133,0
+PYPD.US,D,20201231,000000,297,302.4,292.5,297,1394.1999986058,0
+PYPD.US,D,20210104,000000,307.5,320.4,300,307.8,1054.8666656118,0
+PYPD.US,D,20210105,000000,306.3,315,306.3,312,1681.0666649856,0
+PYPD.US,D,20210106,000000,312,315,307.05,309,1439.333331894,0
+PYPD.US,D,20210107,000000,306.9,318.9,302.1,314.1,1357.1333319762,0
+PYPD.US,D,20210108,000000,315,319.5,303.003,312,647.4999993525,0
+PYPD.US,D,20210111,000000,312,318,307.65,317.4,965.2333323681,0
+PYPD.US,D,20210112,000000,313.5,316.8,306,316.8,985.4666656812,0
+PYPD.US,D,20210113,000000,318,326.7,309,318.9,1154.7666655119,0
+PYPD.US,D,20210114,000000,320.7,324,315.327,324,1241.2666654254,0
+PYPD.US,D,20210115,000000,324,324,312,312,1866.7666647999,0
+PYPD.US,D,20210119,000000,313.8,317.4,295.509,310.5,2300.5333310328,0
+PYPD.US,D,20210120,000000,312,324,309,314.4,3088.9333302444,0
+PYPD.US,D,20210121,000000,319.8,324,300,312.3,3540.8666631258,0
+PYPD.US,D,20210122,000000,309.3,318,296.1,299.1,2121.2333312121,0
+PYPD.US,D,20210125,000000,304.5,311.1,295.5,308.4,2278.3999977216,0
+PYPD.US,D,20210126,000000,306,313.5,283.5,297,6369.7666602969,0
+PYPD.US,D,20210127,000000,297,300,285.9,298.5,1392.5999986074,0
+PYPD.US,D,20210128,000000,293.187,299.7,273.3,276,2307.9333310254,0
+PYPD.US,D,20210129,000000,280.2,282.6,269.7,281.7,2497.2999975027,0
+PYPD.US,D,20210201,000000,285,285,272.1,280.8,1565.1999984348,0
+PYPD.US,D,20210202,000000,280.5,300,280.5,290.7,2920.2666637464,0
+PYPD.US,D,20210203,000000,295.2,305.808,270,275.4,13173.766653493,0
+PYPD.US,D,20210204,000000,275.7,293.4,273.927,290.7,2983.0999970169,0
+PYPD.US,D,20210205,000000,290.1,297.3,285.6,297.3,2479.0333308543,0
+PYPD.US,D,20210208,000000,302.1,341.7,300,333.3,6506.8333268265,0
+PYPD.US,D,20210209,000000,330.3,385.5,324.9,382.5,8602.4666580642,0
+PYPD.US,D,20210210,000000,390,424.2,384.3,412.2,12405.833320927,0
+PYPD.US,D,20210211,000000,457.5,495,424.8,465,21792.033311541,0
+PYPD.US,D,20210212,000000,474.3,478.5,451.8,454.5,3678.9666629877,0
+PYPD.US,D,20210216,000000,450,459.9,435,445.8,9390.999990609,0
+PYPD.US,D,20210217,000000,435.9,465,424.5,429.6,2419.6333309137,0
+PYPD.US,D,20210218,000000,425.1,425.1,398.1,407.4,2900.1333304332,0
+PYPD.US,D,20210219,000000,419.7,420.3,414.6,420,1729.9333316034,0
+PYPD.US,D,20210222,000000,422.4,437.178,409.8,416.7,1326.66666534,0
+PYPD.US,D,20210223,000000,390,395.7,357,371.4,3302.4666633642,0
+PYPD.US,D,20210224,000000,372,381.447,362.103,364.5,1186.0333321473,0
+PYPD.US,D,20210225,000000,360,360,324.3,325.5,3058.0666636086,0
+PYPD.US,D,20210226,000000,323.7,356.7,322.5,334.8,3628.1999963718,0
+PYPD.US,D,20210301,000000,322.2,360.9,322.2,338.4,2890.0333304433,0
+PYPD.US,D,20210302,000000,340.2,357.447,339.303,352.8,243.2333330901,0
+PYPD.US,D,20210303,000000,349.8,371.034,332.1,336.3,1713.4333316199,0
+PYPD.US,D,20210304,000000,336,336.3,297,321,2925.4333304079,0
+PYPD.US,D,20210305,000000,315.3,321.03,298.5,310.8,2090.999997909,0
+PYPD.US,D,20210308,000000,314.7,318,302.1,304.5,1186.8666654798,0
+PYPD.US,D,20210309,000000,309,318.897,307.5,312.3,2951.8333303815,0
+PYPD.US,D,20210310,000000,306.3,321,303,309,1259.7333320736,0
+PYPD.US,D,20210311,000000,315,321,309.9,314.7,4056.5666626101,0
+PYPD.US,D,20210312,000000,310.8,321,309.3,315,2780.6333305527,0
+PYPD.US,D,20210315,000000,316.8,320.4,309.6,309.9,2276.8666643898,0
+PYPD.US,D,20210316,000000,312,316.05,304.2,307.8,1869.6999981303,0
+PYPD.US,D,20210317,000000,307.5,315,297,314.4,556.0666661106,0
+PYPD.US,D,20210318,000000,308.7,314.4,302.151,310.2,426.9666662397,0
+PYPD.US,D,20210319,000000,306.6,311.4,291.9,297.3,1901.4666647652,0
+PYPD.US,D,20210322,000000,302.4,304.905,294,298.5,964.2999990357,0
+PYPD.US,D,20210323,000000,303.3,303.45,294,297,727.8333326055,0
+PYPD.US,D,20210324,000000,291.3,301.35,285,296.7,1450.3666652163,0
+PYPD.US,D,20210325,000000,297.6,301.8,285,290.4,821.5666658451,0
+PYPD.US,D,20210326,000000,285.6,292.818,277.5,283.5,2525.999997474,0
+PYPD.US,D,20210329,000000,285,288.9,268.5,272.4,2018.6333313147,0
+PYPD.US,D,20210330,000000,273,273,258,267.6,1772.7666648939,0
+PYPD.US,D,20210331,000000,276,276.3,262.5,274.8,820.0333325133,0
+PYPD.US,D,20210401,000000,275.4,292.5,275.1,289.8,835.0999991649,0
+PYPD.US,D,20210405,000000,291.9,294,282,282,497.0333328363,0
+PYPD.US,D,20210406,000000,283.5,290.7,282,289.8,552.8999994471,0
+PYPD.US,D,20210407,000000,287.4,287.4,278.4,280.2,289.6999997103,0
+PYPD.US,D,20210408,000000,286.2,286.2,270,274.2,679.3666659873,0
+PYPD.US,D,20210409,000000,270.9,281.7,270.435,279.9,396.5666662701,0
+PYPD.US,D,20210412,000000,270.3,279.9,270,278.7,535.8333327975,0
+PYPD.US,D,20210413,000000,278.1,288.9,270,287.1,591.0999994089,0
+PYPD.US,D,20210414,000000,287.1,287.1,276.3,276.3,136.4999998635,0
+PYPD.US,D,20210415,000000,282.3,302.1,282.3,297,2433.2666642334,0
+PYPD.US,D,20210416,000000,300,303,290.7,299.7,774.4666658922,0
+PYPD.US,D,20210419,000000,295.2,297.6,292.5,292.5,1231.6333321017,0
+PYPD.US,D,20210420,000000,292.8,298.2,279.63,287.7,1113.3999988866,0
+PYPD.US,D,20210421,000000,270,281.1,270,278.1,880.4333324529,0
+PYPD.US,D,20210422,000000,280.5,282,275.7,281.7,881.7333324516,0
+PYPD.US,D,20210423,000000,269.85,282,269.85,279,206.7333331266,0
+PYPD.US,D,20210426,000000,282,284.4,273,276,1374.6333319587,0
+PYPD.US,D,20210427,000000,274.8,284.997,274.8,277.5,427.0666662396,0
+PYPD.US,D,20210428,000000,282,283.8,276,283.8,1271.2333320621,0
+PYPD.US,D,20210429,000000,282.3,285,276.3,280.5,1261.6999987383,0
+PYPD.US,D,20210430,000000,276.3,278.994,276,276,256.6999997433,0
+PYPD.US,D,20210503,000000,285,288.501,278.85,285,670.666665996,0
+PYPD.US,D,20210504,000000,282,282,273,273.6,400.1999995998,0
+PYPD.US,D,20210505,000000,277.5,280.5,273.891,279.75,916.7666657499,0
+PYPD.US,D,20210506,000000,276.3,280.77,265.5,265.5,1540.4999984595,0
+PYPD.US,D,20210507,000000,264,276.9,262.8,263.4,1510.4999984895,0
+PYPD.US,D,20210510,000000,275.4,275.4,264,271.5,781.8999992181,0
+PYPD.US,D,20210511,000000,270.3,270.3,258.9,261,1147.8666655188,0
+PYPD.US,D,20210512,000000,261.6,273,252,270,1396.5333319368,0
+PYPD.US,D,20210513,000000,267,272.31,252,252,1411.666665255,0
+PYPD.US,D,20210514,000000,255.9,274.2,255.9,271.5,686.8999993131,0
+PYPD.US,D,20210517,000000,273,274.2,271.5,274.2,410.0999995899,0
+PYPD.US,D,20210518,000000,273.75,286.176,273.75,276,964.9333323684,0
+PYPD.US,D,20210519,000000,285,288,270,286.2,3284.5666633821,0
+PYPD.US,D,20210520,000000,277.5,285,277.5,281.1,1068.8333322645,0
+PYPD.US,D,20210521,000000,284.4,286.5,279.75,285,1529.2666651374,0
+PYPD.US,D,20210524,000000,285,285.3,279.903,285,2844.7666638219,0
+PYPD.US,D,20210525,000000,285,285,279.3,280.2,1655.666665011,0
+PYPD.US,D,20210526,000000,280.2,285,277.8,281.7,633.3666660333,0
+PYPD.US,D,20210527,000000,280.8,287.7,276.9,276.9,2952.7999970472,0
+PYPD.US,D,20210528,000000,281.1,286.05,278.1,285,474.999999525,0
+PYPD.US,D,20210601,000000,285,285,276,281.1,894.666665772,0
+PYPD.US,D,20210602,000000,278.1,282.75,276.9,278.4,370.666666296,0
+PYPD.US,D,20210603,000000,277.8,284.259,277.5,282,501.999999498,0
+PYPD.US,D,20210604,000000,280.8,285,279.3,279.3,582.0666660846,0
+PYPD.US,D,20210607,000000,279.51,284.88,270.303,280.5,886.333332447,0
+PYPD.US,D,20210608,000000,276.9,285,276,278.7,377.5666662891,0
+PYPD.US,D,20210609,000000,280.5,282.9,272.1,272.4,673.0999993269,0
+PYPD.US,D,20210610,000000,277.2,278.997,267,278.7,1603.9333317294,0
+PYPD.US,D,20210611,000000,270.9,281.4,270.9,278.4,974.3666656923,0
+PYPD.US,D,20210614,000000,281.4,285,273,273,398.1666662685,0
+PYPD.US,D,20210615,000000,274.8,280.5,266.4,266.7,713.0333326203,0
+PYPD.US,D,20210616,000000,268.5,276.6,268.5,272.7,802.666665864,0
+PYPD.US,D,20210617,000000,272.7,278.1,272.364,276,259.8999997401,0
+PYPD.US,D,20210618,000000,273.6,281.667,273.6,276.3,353.7666663129,0
+PYPD.US,D,20210621,000000,274.2,274.2,270,272.4,569.5999994304,0
+PYPD.US,D,20210622,000000,270.12,276.6,267,273.6,786.3999992136,0
+PYPD.US,D,20210623,000000,279,279,267,268.2,289.6999997103,0
+PYPD.US,D,20210624,000000,271.5,271.5,264,269.4,1141.5666655251,0
+PYPD.US,D,20210625,000000,279.6,285,271.5,285,2506.9666641597,0
+PYPD.US,D,20210628,000000,285,285,273.003,281.241,528.5666661381,0
+PYPD.US,D,20210629,000000,272.964,278.1,270.3,270.6,737.0666659296,0
+PYPD.US,D,20210630,000000,270.9,273.3,270.9,271.65,368.6333329647,0
+PYPD.US,D,20210701,000000,274.5,277.17,265.5,271.5,500.0666661666,0
+PYPD.US,D,20210702,000000,267.594,267.594,261.6,261.6,545.6333327877,0
+PYPD.US,D,20210706,000000,260.7,269.7,255.6,267.6,1668.1999983318,0
+PYPD.US,D,20210707,000000,268.5,276.6,264,273,609.666666057,0
+PYPD.US,D,20210708,000000,270,270,255.3,261.9,724.0666659426,0
+PYPD.US,D,20210709,000000,262.5,265.653,255.3,255.3,1224.999998775,0
+PYPD.US,D,20210712,000000,266.4,266.4,252.9,254.4,535.2999994647,0
+PYPD.US,D,20210713,000000,251.4,254.25,243.6,244.2,621.8999993781,0
+PYPD.US,D,20210714,000000,242.7,254.556,240.3,240.6,1197.1999988028,0
+PYPD.US,D,20210715,000000,240.3,243.3,220.5,223.5,4315.7999956842,0
+PYPD.US,D,20210716,000000,245.7,246.9,226.05,236.1,893.4333324399,0
+PYPD.US,D,20210719,000000,230.7,231.9,209.148,211.5,1940.4333313929,0
+PYPD.US,D,20210720,000000,232.8,238.197,225.3,226.5,703.7666659629,0
+PYPD.US,D,20210721,000000,229.5,233.37,226.5,230.7,731.1333326022,0
+PYPD.US,D,20210722,000000,237,237,221.1,229.5,1227.333332106,0
+PYPD.US,D,20210723,000000,227.4,237,217.2,226.2,430.2666662364,0
+PYPD.US,D,20210726,000000,226.2,226.8,218.7,222.9,135.3999998646,0
+PYPD.US,D,20210727,000000,219.3,219.3,208.5,214.2,1564.9666651017,0
+PYPD.US,D,20210728,000000,212.7,222,212.7,217.2,271.8333330615,0
+PYPD.US,D,20210729,000000,215.7,218.4,212.7,216.9,629.5333327038,0
+PYPD.US,D,20210730,000000,222.6,246.3,222.6,245.1,1583.3999984166,0
+PYPD.US,D,20210802,000000,243,244.2,232.5,239.4,440.0666662266,0
+PYPD.US,D,20210803,000000,237,240.816,232.5,237.6,208.8666664578,0
+PYPD.US,D,20210804,000000,232.8,233.4,222.3,226.2,502.4999994975,0
+PYPD.US,D,20210805,000000,220.5,240,220.5,239.7,1362.2666653044,0
+PYPD.US,D,20210806,000000,235.2,239.7,225,237.9,639.3999993606,0
+PYPD.US,D,20210809,000000,246.3,276,240,268.5,3791.5999962084,0
+PYPD.US,D,20210810,000000,272.1,275.7,259.902,273,1117.3666655493,0
+PYPD.US,D,20210811,000000,270,273,243.6,262.8,1086.9333322464,0
+PYPD.US,D,20210812,000000,264,264,255.003,256.5,469.4999995305,0
+PYPD.US,D,20210813,000000,256.8,257.1,247.614,255.3,431.2333329021,0
+PYPD.US,D,20210816,000000,240.6,249.957,240.6,246,2694.3999973056,0
+PYPD.US,D,20210817,000000,242.61,245.1,233.1,237,922.8666657438,0
+PYPD.US,D,20210818,000000,237,242.802,237,239.1,588.2999994117,0
+PYPD.US,D,20210819,000000,239.1,244.2,237.3,241.8,531.8333328015,0
+PYPD.US,D,20210820,000000,243.9,245.7,235.8,240.9,1032.7999989672,0
+PYPD.US,D,20210823,000000,240,255,240,255,183.2666664834,0
+PYPD.US,D,20210824,000000,254.1,262.5,247.5,258.3,499.1666661675,0
+PYPD.US,D,20210825,000000,255.6,262.5,246.3,252.6,472.999999527,0
+PYPD.US,D,20210826,000000,255,255,247.5,247.5,309.1333330242,0
+PYPD.US,D,20210827,000000,253.272,264,252.9,259.8,276.333333057,0
+PYPD.US,D,20210830,000000,260.4,274.635,258.3,273,1539.8666651268,0
+PYPD.US,D,20210831,000000,275.7,289.2,275.7,284.4,1100.2999988997,0
+PYPD.US,D,20210901,000000,285,285,270,273.3,428.0666662386,0
+PYPD.US,D,20210902,000000,270.3,272.4,257.1,257.1,819.2666658474,0
+PYPD.US,D,20210903,000000,259.5,263.109,253.8,255.3,82.8333332505,0
+PYPD.US,D,20210907,000000,247.5,249.798,242.4,246.3,412.8333329205,0
+PYPD.US,D,20210908,000000,247.497,247.5,242.4,246.9,353.6333329797,0
+PYPD.US,D,20210909,000000,246.9,246.9,242.4,242.7,585.1666660815,0
+PYPD.US,D,20210910,000000,242.7,244.653,239.4,242.1,766.5333325668,0
+PYPD.US,D,20210913,000000,242.1,242.1,216,223.2,3130.5333302028,0
+PYPD.US,D,20210914,000000,225.3,232.497,222,222,1025.6333323077,0
+PYPD.US,D,20210915,000000,226.2,234,223.497,231,1756.0666649106,0
+PYPD.US,D,20210916,000000,231,231.75,224.1,228.3,2292.6999977073,0
+PYPD.US,D,20210917,000000,230.4,234,226.803,233.4,363.33333297,0
+PYPD.US,D,20210920,000000,234.9,237.303,225.6,232.2,493.0333328403,0
+PYPD.US,D,20210921,000000,230.1,247.8,223.86,240,578.6999994213,0
+PYPD.US,D,20210922,000000,244.8,255.6,231.9,255.6,902.4333324309,0
+PYPD.US,D,20210923,000000,253.5,255.6,243,246.9,144.1999998558,0
+PYPD.US,D,20210924,000000,246.6,246.6,235.8,241.2,390.9666662757,0
+PYPD.US,D,20210927,000000,241.5,241.5,229.5,233.4,601.7999993982,0
+PYPD.US,D,20210928,000000,229.932,240.6,226.431,235.8,793.2666658734,0
+PYPD.US,D,20210929,000000,237,240,235.8,236.7,455.3999995446,0
+PYPD.US,D,20210930,000000,239.7,239.7,232.5,233.4,444.4666662222,0
+PYPD.US,D,20211001,000000,234.9,234.9,229.65,230.55,204.7333331286,0
+PYPD.US,D,20211004,000000,237.3,237.45,217.5,219.3,1867.8333314655,0
+PYPD.US,D,20211005,000000,220.8,233.895,218.7,219.3,1032.2333323011,0
+PYPD.US,D,20211006,000000,220.8,231.453,216.6,221.1,820.8999991791,0
+PYPD.US,D,20211007,000000,224.7,234,220.5,227.4,1048.6333322847,0
+PYPD.US,D,20211008,000000,233.4,233.4,220.629,227.019,959.7666657069,0
+PYPD.US,D,20211011,000000,228,233.505,226.2,229.5,360.7333329726,0
+PYPD.US,D,20211012,000000,237.3,237.3,227.7,237,526.7666661399,0
+PYPD.US,D,20211013,000000,238.8,240,229.5,233.4,1479.9666651867,0
+PYPD.US,D,20211014,000000,230.7,238.761,225,229.5,1270.5999987294,0
+PYPD.US,D,20211015,000000,228,230.172,225,225.3,448.999999551,0
+PYPD.US,D,20211018,000000,228.6,229.8,220.5,222,850.6999991493,0
+PYPD.US,D,20211019,000000,221.7,223.197,216.03,220.2,872.4666657942,0
+PYPD.US,D,20211020,000000,221.676,228.3,218.013,226.5,1307.9333320254,0
+PYPD.US,D,20211021,000000,228.615,229.5,221.397,229.2,1244.0999987559,0
+PYPD.US,D,20211022,000000,224.4,230.1,222,224.4,405.999999594,0
+PYPD.US,D,20211025,000000,222.06,223.2,216,216,1015.2999989847,0
+PYPD.US,D,20211026,000000,217.149,217.5,210,210.9,1212.5333321208,0
+PYPD.US,D,20211027,000000,213,218.4,210,217.95,938.9666657277,0
+PYPD.US,D,20211028,000000,218.7,218.97,211.5,211.5,1166.2999988337,0
+PYPD.US,D,20211029,000000,212.4,216.75,210.3,213.3,768.9333325644,0
+PYPD.US,D,20211101,000000,212.7,217.8,212.7,217.5,527.0333328063,0
+PYPD.US,D,20211102,000000,218.7,219,210.3,210.9,1623.4999983765,0
+PYPD.US,D,20211103,000000,208.8,257.1,208.8,252.6,3694.3666629723,0
+PYPD.US,D,20211104,000000,230.1,256.839,230.1,248.7,1587.8999984121,0
+PYPD.US,D,20211105,000000,247.5,255.3,240,252,2670.4666639962,0
+PYPD.US,D,20211108,000000,249,254.4,242.1,246.6,1081.9666655847,0
+PYPD.US,D,20211109,000000,244.2,251.7,237,248.1,1437.6999985623,0
+PYPD.US,D,20211110,000000,254.7,254.7,220.2,229.5,1967.5333313658,0
+PYPD.US,D,20211111,000000,227.7,233.4,217.968,231.9,1157.5999988424,0
+PYPD.US,D,20211112,000000,232.2,235.2,228.3,230.4,1049.5999989504,0
+PYPD.US,D,20211115,000000,229.5,230.7,225.3,229.5,400.3999995996,0
+PYPD.US,D,20211116,000000,240,240,217.8,223.2,2995.1999970048,0
+PYPD.US,D,20211117,000000,220.2,225.3,214.5,220.8,934.8666657318,0
+PYPD.US,D,20211118,000000,224.4,224.4,216,219,490.8666661758,0
+PYPD.US,D,20211119,000000,215.13,225.3,205.8,208.5,2221.5666644451,0
+PYPD.US,D,20211122,000000,210,210,196.5,196.5,1839.6333314937,0
+PYPD.US,D,20211123,000000,199.8,199.8,185.4,187.2,1925.5999980744,0
+PYPD.US,D,20211124,000000,189,207.9,186,207.9,1783.0333315503,0
+PYPD.US,D,20211126,000000,204.828,208.5,204,208.2,452.7333328806,0
+PYPD.US,D,20211129,000000,205.8,212.1,198.3,209.1,2382.3999976176,0
+PYPD.US,D,20211130,000000,207,207,201.6,204,192.9333331404,0
+PYPD.US,D,20211201,000000,205.2,215.4,202.5,207.9,1105.1666655615,0
+PYPD.US,D,20211202,000000,208.5,208.5,198.9,207.9,1699.3666649673,0
+PYPD.US,D,20211203,000000,199.2,209.7,195,199.8,1757.5666649091,0
+PYPD.US,D,20211206,000000,199.8,199.8,189.432,194.7,739.1999992608,0
+PYPD.US,D,20211207,000000,196.5,213.9,196.5,208.8,577.8666660888,0
+PYPD.US,D,20211208,000000,201.24,218.4,198,213.6,662.3666660043,0
+PYPD.US,D,20211209,000000,232.497,232.497,211.5,215.4,1359.4333319739,0
+PYPD.US,D,20211210,000000,214.2,220.2,199.164,207,365.6333329677,0
+PYPD.US,D,20211213,000000,212.1,215.55,204,207.3,695.1666659715,0
+PYPD.US,D,20211214,000000,210,215.1,192.3,197.7,1390.7999986092,0
+PYPD.US,D,20211215,000000,197.7,197.7,174.3,175.5,3282.5666633841,0
+PYPD.US,D,20211216,000000,178.5,191.424,168.3,170.7,1914.2666647524,0
+PYPD.US,D,20211217,000000,174,186,174,178.5,1310.6999986893,0
+PYPD.US,D,20211220,000000,185.4,185.7,169.2,171.6,849.2333324841,0
+PYPD.US,D,20211221,000000,174.9,176.1,166.5,176.1,1430.0666652366,0
+PYPD.US,D,20211222,000000,173.1,182.1,172.5,180.3,4310.1333290232,0
+PYPD.US,D,20211223,000000,182.4,187.305,171.252,172.5,1999.2333313341,0
+PYPD.US,D,20211227,000000,171,173.1,162,165.6,3966.6999960333,0
+PYPD.US,D,20211228,000000,165.6,177.9,165,170.7,2722.999997277,0
+PYPD.US,D,20211229,000000,168.9,178.2,168.3,174,2972.7666636939,0
+PYPD.US,D,20211230,000000,171,178.2,168.303,171.3,3090.6999969093,0
+PYPD.US,D,20211231,000000,172.5,183.609,171.3,172.2,2425.4333309079,0
+PYPD.US,D,20220103,000000,173.7,187.2,173.7,183,834.7666658319,0
+PYPD.US,D,20220104,000000,181.8,191.1,180.3,181.5,2274.3999977256,0
+PYPD.US,D,20220105,000000,183.3,183.3,170.1,172.8,1392.8666652738,0
+PYPD.US,D,20220106,000000,174,180.6,171.6,180.6,1374.7666652919,0
+PYPD.US,D,20220107,000000,179.7,186.6,174.6,186.6,639.7333326936,0
+PYPD.US,D,20220110,000000,176.346,178.293,170.1,171.9,644.1999993558,0
+PYPD.US,D,20220111,000000,175.5,181.8,171.3,176.7,948.4333323849,0
+PYPD.US,D,20220112,000000,179.955,179.955,170.4,176.7,1167.9666654987,0
+PYPD.US,D,20220113,000000,174.9,175.995,170.4,171.9,393.8333329395,0
+PYPD.US,D,20220114,000000,178.2,180.6,165,167.7,626.9333327064,0
+PYPD.US,D,20220118,000000,163.8,167.397,163.5,165.9,945.7333323876,0
+PYPD.US,D,20220119,000000,162.3,167.7,146.7,151.5,3468.999996531,0
+PYPD.US,D,20220120,000000,152.4,161.7,139.5,146.1,7535.2999924647,0
+PYPD.US,D,20220121,000000,143.1,152.55,143.1,145.5,2117.8999978821,0
+PYPD.US,D,20220124,000000,141.9,148.977,137.1,144.9,2268.0333310653,0
+PYPD.US,D,20220125,000000,143.4,153.9,138,142.8,4379.1999956208,0
+PYPD.US,D,20220126,000000,142.5,142.8,135,135,989.9666656767,0
+PYPD.US,D,20220127,000000,135.6,142.5,131.4,136.5,2283.4333310499,0
+PYPD.US,D,20220128,000000,139.2,142.5,129.9,135,1635.7999983642,0
+PYPD.US,D,20220131,000000,139.5,141.9,131.1,133.8,1186.5333321468,0
+PYPD.US,D,20220201,000000,132.9,138.108,130.5,134.4,389.8999996101,0
+PYPD.US,D,20220202,000000,136.5,138.69,130.794,131.1,1093.5666655731,0
+PYPD.US,D,20220203,000000,130.5,131.1,126.9,128.1,1635.0333316983,0
+PYPD.US,D,20220204,000000,127.2,129.39,120.3,122.7,1590.5666650761,0
+PYPD.US,D,20220207,000000,121.8,132.597,121.8,127.5,844.7999991552,0
+PYPD.US,D,20220208,000000,132.3,134.4,127.5,127.8,1169.5333321638,0
+PYPD.US,D,20220209,000000,137.7,137.7,123,134.4,7291.6999927083,0
+PYPD.US,D,20220210,000000,134.4,150,132,148.5,1735.6333315977,0
+PYPD.US,D,20220211,000000,151.8,161.397,149.4,154.5,1359.3666653073,0
+PYPD.US,D,20220214,000000,156.9,160.2,147.9,153.6,1025.7999989742,0
+PYPD.US,D,20220215,000000,153,159.297,145.5,145.5,791.5333325418,0
+PYPD.US,D,20220216,000000,143.4,148.5,141.9,142.5,1612.3666650543,0
+PYPD.US,D,20220217,000000,141.3,149.127,132.6,136.2,620.0999993799,0
+PYPD.US,D,20220218,000000,134.4,140.433,129.9,131.7,311.8999996881,0
+PYPD.US,D,20220222,000000,129.9,131.25,128.4,129.75,334.666666332,0
+PYPD.US,D,20220223,000000,130.95,133.8,127.2,131.7,1112.7333322206,0
+PYPD.US,D,20220224,000000,127.2,128.25,125.1,128.1,766.5999992334,0
+PYPD.US,D,20220225,000000,129.3,130.5,117.6,117.6,2230.2999977697,0
+PYPD.US,D,20220228,000000,118.8,123.945,117.6,121.2,859.2999991407,0
+PYPD.US,D,20220301,000000,123,138,122.7,135,449.2999995507,0
+PYPD.US,D,20220302,000000,138.504,155.7,136.5,153,1301.8999986981,0
+PYPD.US,D,20220303,000000,156.3,161.1,153.45,154.5,2143.0999978569,0
+PYPD.US,D,20220304,000000,157.5,160.158,144.3,149.1,588.4333327449,0
+PYPD.US,D,20220307,000000,149.1,150,136.137,141.6,22224.699977775,0
+PYPD.US,D,20220308,000000,141.6,144.75,138.033,143.4,414.3666662523,0
+PYPD.US,D,20220309,000000,142.5,146.4,141,146.4,344.6333329887,0
+PYPD.US,D,20220310,000000,144.3,153,144.3,153,83.8666665828,0
+PYPD.US,D,20220311,000000,155.4,157.497,138.3,138.6,271.8666663948,0
+PYPD.US,D,20220314,000000,144,148.2,130.2,130.2,711.0333326223,0
+PYPD.US,D,20220315,000000,138,138.6,134.4,136.2,196.5999998034,0
+PYPD.US,D,20220316,000000,142.869,147.3,142.2,147.3,144.6333331887,0
+PYPD.US,D,20220317,000000,148.8,173.7,148.8,168.6,1327.0999986729,0
+PYPD.US,D,20220318,000000,166.5,168.6,160.5,167.7,1954.8333313785,0
+PYPD.US,D,20220321,000000,164.4,180,164.4,179.4,1302.3666653643,0
+PYPD.US,D,20220322,000000,179.4,203.4,179.4,187.5,3427.3999965726,0
+PYPD.US,D,20220323,000000,183.3,189,183.3,184.5,1518.9333318144,0
+PYPD.US,D,20220324,000000,186.603,189.3,184.5,186.9,895.0333324383,0
+PYPD.US,D,20220325,000000,186.6,186.6,169.8,174.3,880.7999991192,0
+PYPD.US,D,20220328,000000,171,175.2,168,168.3,447.3999995526,0
+PYPD.US,D,20220329,000000,171,176.4,162.6,162.6,641.7333326916,0
+PYPD.US,D,20220330,000000,159,171.6,159,166.5,376.5666662901,0
+PYPD.US,D,20220331,000000,170.4,170.4,162.3,163.8,457.4666662092,0
+PYPD.US,D,20220401,000000,168.405,170.4,167.55,169.2,225.5999997744,0
+PYPD.US,D,20220404,000000,168.9,170.4,162.324,166.2,397.6333329357,0
+PYPD.US,D,20220405,000000,163.2,165.3,161.7,163.8,599.9666660667,0
+PYPD.US,D,20220406,000000,161.1,173.1,161.1,164.25,101.6999998983,0
+PYPD.US,D,20220407,000000,162,172.8,162,172.8,453.9333328794,0
+PYPD.US,D,20220408,000000,175.2,175.2,156.6,156.6,821.2999991787,0
+PYPD.US,D,20220411,000000,162,162,148.2,148.2,241.3666664253,0
+PYPD.US,D,20220412,000000,152.586,160.248,144.6,149.1,351.3666663153,0
+PYPD.US,D,20220413,000000,150.6,153.045,145.5,150.3,311.4666663552,0
+PYPD.US,D,20220414,000000,153.3,153.3,146.4,150.6,291.6999997083,0
+PYPD.US,D,20220418,000000,149.7,159.9,147.45,147.45,755.1999992448,0
+PYPD.US,D,20220419,000000,153.3,167.1,153.3,156,733.7666659329,0
+PYPD.US,D,20220420,000000,159.3,161.4,159.3,160.2,253.1666664135,0
+PYPD.US,D,20220421,000000,161.7,174,148.8,148.8,837.5333324958,0
+PYPD.US,D,20220422,000000,150.3,160.026,145.83,158.319,230.2333331031,0
+PYPD.US,D,20220425,000000,162,162,144.285,151.8,267.3999997326,0
+PYPD.US,D,20220426,000000,152.7,155.4,147.246,151.5,372.2999996277,0
+PYPD.US,D,20220427,000000,157.5,159.297,151.5,154.8,220.7666664459,0
+PYPD.US,D,20220428,000000,152.85,152.85,135.15,148.8,729.8333326035,0
+PYPD.US,D,20220429,000000,145.5,148.5,145.5,145.5,568.7666660979,0
+PYPD.US,D,20220502,000000,147,152.4,147,151.425,957.4666657092,0
+PYPD.US,D,20220503,000000,153.3,156.75,149.1,150,1194.2333321391,0
+PYPD.US,D,20220504,000000,153,154.8,150.75,154.8,391.8666662748,0
+PYPD.US,D,20220505,000000,156.9,158.697,152.4,154.2,652.8333326805,0
+PYPD.US,D,20220506,000000,153,156,150.3,151.5,608.7333327246,0
+PYPD.US,D,20220509,000000,150.3,151.497,138.3,140.4,1056.66666561,0
+PYPD.US,D,20220510,000000,145.5,146.769,139.5,141,319.4666663472,0
+PYPD.US,D,20220511,000000,150,150,137.1,137.1,979.1666656875,0
+PYPD.US,D,20220512,000000,128.1,150,127.5,143.1,2476.8333308565,0
+PYPD.US,D,20220513,000000,146.4,156.9,146.4,156.9,313.5666663531,0
+PYPD.US,D,20220516,000000,152.7,152.7,137.4,143.4,547.9666661187,0
+PYPD.US,D,20220517,000000,148.5,152.7,148.5,152.7,804.999999195,0
+PYPD.US,D,20220518,000000,153.9,153.9,149.1,150.45,711.333332622,0
+PYPD.US,D,20220519,000000,147.3,157.2,147.3,157.2,722.7666659439,0
+PYPD.US,D,20220520,000000,157.5,157.5,147.3,147.3,582.999999417,0
+PYPD.US,D,20220523,000000,157.2,164.697,146.4,152.1,1906.4666647602,0
+PYPD.US,D,20220524,000000,146.1,150,145.2,146.7,419.333332914,0
+PYPD.US,D,20220525,000000,148.8,155.397,143.4,143.4,1427.9333319054,0
+PYPD.US,D,20220526,000000,146.1,148.5,145.5,147,383.4666662832,0
+PYPD.US,D,20220527,000000,150.6,150.6,149.1,150,659.8333326735,0
+PYPD.US,D,20220531,000000,165,165.3,156,161.4,2630.1999973698,0
+PYPD.US,D,20220601,000000,163.5,171.66,146.1,160.5,1358.4666653082,0
+PYPD.US,D,20220602,000000,153,167.1,151.2,156.3,409.7666662569,0
+PYPD.US,D,20220603,000000,156,160.5,155.4,159.3,62.9333332704,0
+PYPD.US,D,20220606,000000,159,159,148.5,158.4,211.666666455,0
+PYPD.US,D,20220607,000000,157.5,161.4,153.6,161.4,319.0333330143,0
+PYPD.US,D,20220608,000000,161.7,161.7,156,156.3,251.5999997484,0
+PYPD.US,D,20220609,000000,156,156,150.9,153,191.0666664756,0
+PYPD.US,D,20220610,000000,153,153,142.8,145.5,430.1666662365,0
+PYPD.US,D,20220613,000000,138.6,139.65,135,135,1432.0333319013,0
+PYPD.US,D,20220614,000000,136.2,136.2,129,130.5,729.5666659371,0
+PYPD.US,D,20220615,000000,128.7,146.1,128.7,140.4,442.2666662244,0
+PYPD.US,D,20220616,000000,137.7,137.7,131.1,136.191,42.1333332912,0
+PYPD.US,D,20220617,000000,137.55,140.73,134.4,135,242.7999997572,0
+PYPD.US,D,20220621,000000,138.6,148.2,134.4,134.4,242.0666664246,0
+PYPD.US,D,20220622,000000,134.4,138.081,134.4,137.7,163.7666665029,0
+PYPD.US,D,20220623,000000,135,147.297,134.4,137.4,183.4333331499,0
+PYPD.US,D,20220624,000000,143.55,149.397,136.2,138.3,678.7666659879,0
+PYPD.US,D,20220627,000000,135,144.9,135,139.8,453.7333328796,0
+PYPD.US,D,20220628,000000,138.9,146.1,134.4,141,543.7666661229,0
+PYPD.US,D,20220629,000000,139.2,142.5,134.4,136.5,619.3999993806,0
+PYPD.US,D,20220630,000000,138.3,139.65,134.4,139.2,194.2999998057,0
+PYPD.US,D,20220701,000000,135.9,139.638,134.4,136.2,344.3999996556,0
+PYPD.US,D,20220705,000000,134.7,134.7,120.6,129,515.0999994849,0
+PYPD.US,D,20220706,000000,129.3,134.7,129.3,134.7,33.9333332994,0
+PYPD.US,D,20220707,000000,135,140.55,134.7,134.7,196.1999998038,0
+PYPD.US,D,20220708,000000,136.5,141,134.1,140.4,190.1333331432,0
+PYPD.US,D,20220711,000000,141,144,140.4,142.8,103.9333332294,0
+PYPD.US,D,20220712,000000,140.7,144,140.4,144,45.3666666213,0
+PYPD.US,D,20220713,000000,141.3,143.4,141,143.1,182.666666484,0
+PYPD.US,D,20220714,000000,140.7,143.7,134.7,138.9,112.0999998879,0
+PYPD.US,D,20220715,000000,144.6,147,137.4,142.8,1065.8999989341,0
+PYPD.US,D,20220718,000000,143.7,149.7,139.2,146.4,311.4333330219,0
+PYPD.US,D,20220719,000000,148.2,155.7,148.2,153.6,933.1333324002,0
+PYPD.US,D,20220720,000000,154.5,154.5,145.5,145.5,733.3333326,0
+PYPD.US,D,20220721,000000,144,145.2,138.06,142.8,978.9333323544,0
+PYPD.US,D,20220722,000000,144.3,147.3,138.9,144.6,209.5666664571,0
+PYPD.US,D,20220725,000000,154.5,161.4,150,156.3,1398.999998601,0
+PYPD.US,D,20220726,000000,147,156,143.4,145.8,562.6333327707,0
+PYPD.US,D,20220727,000000,144.6,154.5,144.6,154.5,214.1333331192,0
+PYPD.US,D,20220728,000000,153,161.7,150,155.7,256.6999997433,0
+PYPD.US,D,20220729,000000,152.7,161.4,151.5,151.5,76.8333332565,0
+PYPD.US,D,20220801,000000,151.5,160.5,147.6,153,559.3999994406,0
+PYPD.US,D,20220802,000000,150,158.4,150,155.1,884.4999991155,0
+PYPD.US,D,20220803,000000,161.4,179.1,153,167.25,3747.666662919,0
+PYPD.US,D,20220804,000000,179.7,186.3,162.6,162.6,3118.0999968819,0
+PYPD.US,D,20220805,000000,164.1,181.245,164.1,179.4,1003.2999989967,0
+PYPD.US,D,20220808,000000,181.635,184.5,171.75,172.5,1856.3999981436,0
+PYPD.US,D,20220809,000000,171.6,179.859,170.1,177.3,652.3999993476,0
+PYPD.US,D,20220810,000000,180.156,186.3,176.265,182.25,899.8666657668,0
+PYPD.US,D,20220811,000000,184.2,190.8,177.9,180,2152.4666645142,0
+PYPD.US,D,20220812,000000,178.8,187.2,178.8,181.2,433.1666662335,0
+PYPD.US,D,20220815,000000,180,190.5,179.835,190.5,1378.7666652879,0
+PYPD.US,D,20220816,000000,191.1,207,189.9,192,875.3666657913,0
+PYPD.US,D,20220817,000000,199.2,204.864,179.1,187.56,1057.7999989422,0
+PYPD.US,D,20220818,000000,199.5,199.5,182.7,189.3,530.8666661358,0
+PYPD.US,D,20220819,000000,189.9,196.8,183.9,184.8,680.9333326524,0
+PYPD.US,D,20220822,000000,193.8,193.8,178.5,186,748.6999992513,0
+PYPD.US,D,20220823,000000,188.4,191.097,179.1,184.2,841.0999991589,0
+PYPD.US,D,20220824,000000,189.15,195.6,184.5,189,1081.8666655848,0
+PYPD.US,D,20220825,000000,192,197.997,186,187.5,446.1333328872,0
+PYPD.US,D,20220826,000000,189.6,195.408,180,182.7,531.3666661353,0
+PYPD.US,D,20220829,000000,189.858,190.458,184.8,187.8,1111.1666655555,0
+PYPD.US,D,20220830,000000,191.7,193.773,186,191.4,1304.8999986951,0
+PYPD.US,D,20220831,000000,186.9,187.5,180.6,180.6,978.333332355,0
+PYPD.US,D,20220901,000000,180,182.85,160.8,161.7,2363.5333309698,0
+PYPD.US,D,20220902,000000,39,50.4,33.6,42.9,216691.13311664,0
+PYPD.US,D,20220906,000000,39.3,40.5,34.5,34.5,56298.633277035,0
+PYPD.US,D,20220907,000000,34.8,37.5,33,36,36584.433296749,0
+PYPD.US,D,20220908,000000,33.9,36,33,33,30479.066636188,0
+PYPD.US,D,20220909,000000,33.9,33.9,31.8,32.4,17380.233315953,0
+PYPD.US,D,20220912,000000,34.2,66,32.403,51.3,1339595.6986604,0
+PYPD.US,D,20220913,000000,44.1,46.197,39.9,41.7,61656.933271676,0
+PYPD.US,D,20220914,000000,38.4,42.795,35.4,36.3,33703.266632963,0
+PYPD.US,D,20220915,000000,37.8,40.2,36.33,38.1,17442.566649224,0
+PYPD.US,D,20220916,000000,36.3,38.949,36.3,37.2,10287.399989713,0
+PYPD.US,D,20220919,000000,36.3,39.75,34.5,38.4,32955.233300378,0
+PYPD.US,D,20220920,000000,38.4,38.4,33.9,34.8,16351.433316982,0
+PYPD.US,D,20220921,000000,35.1,36,34.2,34.65,10142.333323191,0
+PYPD.US,D,20220922,000000,35.1,35.1,33.3,33.3,9726.0666569406,0
+PYPD.US,D,20220923,000000,33.303,34.485,30.9,31.8,9033.6333242997,0
+PYPD.US,D,20220926,000000,31.2,33,31.2,32.1,5402.5999945974,0
+PYPD.US,D,20220927,000000,32.4,33.3,31.8,32.7,5463.3999945366,0
+PYPD.US,D,20220928,000000,32.7,34.5,32.7,33.9,13953.599986046,0
+PYPD.US,D,20220929,000000,33.3,41.4,33.03,36.9,21461.266645205,0
+PYPD.US,D,20220930,000000,34.8,40.2,34.5,35.1,5237.0333280963,0
+PYPD.US,D,20221003,000000,35.1,36.6,33.3,34.8,5127.3999948726,0
+PYPD.US,D,20221004,000000,36,40.2,35.4,38.7,8450.7333248826,0
+PYPD.US,D,20221005,000000,37.5,37.95,35.4,36.9,2701.6333306317,0
+PYPD.US,D,20221006,000000,36,38.1,34.809,36.3,2243.8999977561,0
+PYPD.US,D,20221007,000000,35.103,36.6,34.5,35.7,1240.6333320927,0
+PYPD.US,D,20221010,000000,34.5,34.95,33.6,34.2,1506.7999984932,0
+PYPD.US,D,20221011,000000,34.119,34.215,33,33.6,2061.999997938,0
+PYPD.US,D,20221012,000000,33.228,33.9,31.5,32.1,1556.66666511,0
+PYPD.US,D,20221013,000000,31.5,33.6,31.5,32.4,1932.5333314008,0
+PYPD.US,D,20221014,000000,33.6,33.6,31.2,32.7,6005.2999939947,0
+PYPD.US,D,20221017,000000,31.5,34.5,30.3,31.5,6014.4333273189,0
+PYPD.US,D,20221018,000000,33.6,33.747,30.501,32.1,2780.0666638866,0
+PYPD.US,D,20221019,000000,30.9,32.4,30.9,30.9,2419.3666642473,0
+PYPD.US,D,20221020,000000,31.8,32.088,30.3,30.3,3130.2333302031,0
+PYPD.US,D,20221021,000000,30.9,30.9,30,30,4864.999995135,0
+PYPD.US,D,20221024,000000,30.3,30.48,26.466,29.1,5701.5666609651,0
+PYPD.US,D,20221025,000000,29.1,30,28.8,29.1,2131.1999978688,0
+PYPD.US,D,20221026,000000,28.2,29.697,27.63,28.344,2226.999997773,0
+PYPD.US,D,20221027,000000,28.356,29.613,27.9,28.383,1402.0999985979,0
+PYPD.US,D,20221028,000000,28.2,28.8,27.03,27.9,3294.2666633724,0
+PYPD.US,D,20221031,000000,28.581,28.581,27.03,27.6,1606.0666650606,0
+PYPD.US,D,20221101,000000,27.9,27.909,25.62,25.953,16211.699983788,0
+PYPD.US,D,20221102,000000,26.7,27,26.1,26.4,2480.2999975197,0
+PYPD.US,D,20221103,000000,26.4,27,25.5,25.8,5573.0333277603,0
+PYPD.US,D,20221104,000000,25.8,27,24,24.3,6035.8666606308,0
+PYPD.US,D,20221107,000000,24.9,25.5,24.3,24.3,775.7666658909,0
+PYPD.US,D,20221108,000000,24.3,25.497,21.9,21.903,4128.3666625383,0
+PYPD.US,D,20221109,000000,21.9,22.35,19.5,19.803,4311.333329022,0
+PYPD.US,D,20221110,000000,19.8,24,19.8,23.1,2594.5999974054,0
+PYPD.US,D,20221111,000000,24.255,24.579,23.1,24.579,1407.2666652594,0
+PYPD.US,D,20221114,000000,24.6,25.0349,23.397,23.403,1841.5999981584,0
+PYPD.US,D,20221115,000000,23.439,24.849,23.439,24.046,2151.8333311815,0
+PYPD.US,D,20221116,000000,24.48,24.48,22.2,22.83,924.666665742,0
+PYPD.US,D,20221117,000000,24.108,24.108,22.443,22.5,953.9333323794,0
+PYPD.US,D,20221118,000000,22.2,23.1,21.006,21.75,1939.4333313939,0
+PYPD.US,D,20221121,000000,21.897,22.5,20.403,20.934,1204.3666654623,0
+PYPD.US,D,20221122,000000,21.3,22.2,20.853,20.853,485.4666661812,0
+PYPD.US,D,20221123,000000,21.6,22.455,21,21.987,918.6999990813,0
+PYPD.US,D,20221125,000000,22.5,23.1,22.5,22.584,329.5333330038,0
+PYPD.US,D,20221128,000000,22.8,24,21.003,22.8,1406.8999985931,0
+PYPD.US,D,20221129,000000,22.8,24.3,22.8,23.31,568.7999994312,0
+PYPD.US,D,20221130,000000,23.1,23.703,21.9,23.697,874.1666657925,0
+PYPD.US,D,20221201,000000,24.003,25.5,24.003,24.6,553.0666661136,0
+PYPD.US,D,20221202,000000,24.3,25.497,24.3,24.8985,576.66666609,0
+PYPD.US,D,20221205,000000,25.5,25.5,22.56,24,1331.6999986683,0
+PYPD.US,D,20221206,000000,22.56,24,22.56,24,359.5666663071,0
+PYPD.US,D,20221207,000000,22.563,23.1,21.603,22.5,321.7333330116,0
+PYPD.US,D,20221208,000000,22.8,24.6,21.9,23.37,1321.9666653447,0
+PYPD.US,D,20221209,000000,24,24,21.9,21.93,525.1999994748,0
+PYPD.US,D,20221212,000000,21.9,23.985,21.6,21.6,1579.4666650872,0
+PYPD.US,D,20221213,000000,21.6,23.499,20.853,22.5,2015.4666646512,0
+PYPD.US,D,20221214,000000,21.6,22.2,21,21.894,2456.5666642101,0
+PYPD.US,D,20221215,000000,21,22.5,21,21.354,1171.9333321614,0
+PYPD.US,D,20221216,000000,21.303,22.5,21.303,22.494,823.4666658432,0
+PYPD.US,D,20221219,000000,22.5,23.631,20.1,22.197,3990.1333293432,0
+PYPD.US,D,20221220,000000,22.5,23.07,22.5,22.5,1549.9333317834,0
+PYPD.US,D,20221221,000000,22.65,22.65,20.6353,21.3,543.1666661235,0
+PYPD.US,D,20221222,000000,21,22.5,20.706,20.706,1053.6333322797,0
+PYPD.US,D,20221223,000000,21,21.81,20.706,21.696,2101.8333312315,0
+PYPD.US,D,20221227,000000,21,21.9,20.706,21.3,2583.5333307498,0
+PYPD.US,D,20221228,000000,20.706,22.581,20.706,21.9,4520.6333288127,0
+PYPD.US,D,20221229,000000,21.3,22.785,21,21.45,4829.99999517,0
+PYPD.US,D,20221230,000000,21,22.476,20.7,20.925,11706.56665496,0
+PYPD.US,D,20230103,000000,22.92,22.92,20.7,22.38,8587.0666580796,0
+PYPD.US,D,20230104,000000,21,21.6,20.721,21.015,2596.6333307367,0
+PYPD.US,D,20230105,000000,21.129,21.3,20.7,21,2864.2999971357,0
+PYPD.US,D,20230106,000000,20.7,23.985,20.7,22.8,2607.5999973924,0
+PYPD.US,D,20230109,000000,23.1,24.3,22.5,23.7,999.7333323336,0
+PYPD.US,D,20230110,000000,25.197,28.2,24.33,26.7,5722.3666609443,0
+PYPD.US,D,20230111,000000,27,27,25.9356,26.1603,630.3666660363,0
+PYPD.US,D,20230112,000000,26.1,27,21.6,25.716,2483.6999975163,0
+PYPD.US,D,20230113,000000,24.945,26.4,24.207,26.1,927.9666657387,0
+PYPD.US,D,20230117,000000,27.3,27.3,24.321,25.5,3355.5333299778,0
+PYPD.US,D,20230118,000000,27,27.3,26.1,27.3,4429.7333289036,0
+PYPD.US,D,20230119,000000,27,27,26.1,26.1,295.2999997047,0
+PYPD.US,D,20230120,000000,27,29.967,26.7,28.5,16704.066649963,0
+PYPD.US,D,20230123,000000,29.1,30.897,27,29.4,8490.8333248425,0
+PYPD.US,D,20230124,000000,37.2,38.7,28.728,32.4,521554.96614511,0
+PYPD.US,D,20230125,000000,26.67,28.8,24,27,47518.799952481,0
+PYPD.US,D,20230126,000000,25.8,27.3,24.603,26.88,9294.5333240388,0
+PYPD.US,D,20230127,000000,26.4,29.097,24.63,24.933,13601.766653065,0
+PYPD.US,D,20230130,000000,26.4,26.4,23.268,23.487,11233.966655433,0
+PYPD.US,D,20230131,000000,23.268,24.609,22.695,23.04,3626.8333297065,0
+PYPD.US,D,20230201,000000,22.77,23.97,22.2,23.337,5918.8333274145,0
+PYPD.US,D,20230202,000000,22.8,24.897,22.8,24.588,4688.7999953112,0
+PYPD.US,D,20230203,000000,24.588,25.2,23.403,23.7,3084.9666635817,0
+PYPD.US,D,20230206,000000,23.7,25.17,23.7,24.5025,3889.9333294434,0
+PYPD.US,D,20230207,000000,25.038,25.692,24.009,25.461,4210.6333291227,0
+PYPD.US,D,20230208,000000,24.003,25.206,21.003,22.2,25687.366640979,0
+PYPD.US,D,20230209,000000,23.229,23.685,22.2,22.944,4616.4999953835,0
+PYPD.US,D,20230210,000000,22.8,23.94,21.042,22.785,3651.1666630155,0
+PYPD.US,D,20230213,000000,22.344,23.517,22.2,23.04,1965.1333313682,0
+PYPD.US,D,20230214,000000,23.082,23.4,22.74,23.4,1084.0999989159,0
+PYPD.US,D,20230215,000000,22.5,24.6,22.5,23.736,2259.1999977408,0
+PYPD.US,D,20230216,000000,22.083,24,22.083,23.775,3518.2999964817,0
+PYPD.US,D,20230217,000000,22.503,23.7,21.3,21.9,4647.2999953527,0
+PYPD.US,D,20230221,000000,22.794,22.794,21.006,21.4815,1997.1333313362,0
+PYPD.US,D,20230222,000000,22.8,22.8,20.904,21,1989.2333313441,0
+PYPD.US,D,20230223,000000,21.54,22.101,21.096,21.15,1321.0999986789,0
+PYPD.US,D,20230224,000000,21.18,21.18,20.019,20.019,2154.3666645123,0
+PYPD.US,D,20230227,000000,21,21,19.503,19.83,2309.7666643569,0
+PYPD.US,D,20230228,000000,21.3,21.3,19.506,20.1,1282.6333320507,0
+PYPD.US,D,20230301,000000,20.106,20.25,18.03,19.8,1836.3999981636,0
+PYPD.US,D,20230302,000000,19.8,22.2,18.708,20.7,2634.7999973652,0
+PYPD.US,D,20230303,000000,20.1,20.7,19.095,19.773,1442.333331891,0
+PYPD.US,D,20230306,000000,18.999,20.331,18.999,19.65,141.2999998587,0
+PYPD.US,D,20230307,000000,19.56,21,19.2,20.7,1328.6999986713,0
+PYPD.US,D,20230308,000000,20.7,20.7,19.506,19.59,321.3999996786,0
+PYPD.US,D,20230309,000000,20.7,20.7,18.63,18.771,1131.5666655351,0
+PYPD.US,D,20230310,000000,17.943,17.943,16.53,17.4,3190.7999968092,0
+PYPD.US,D,20230313,000000,18,18,16.5,16.56,2940.8666637258,0
+PYPD.US,D,20230314,000000,17.01,17.1,16.506,17.1,485.2333328481,0
+PYPD.US,D,20230315,000000,17.4,17.697,16.8,16.803,1487.2333318461,0
+PYPD.US,D,20230316,000000,16.8,17.697,16.8,16.824,769.8666658968,0
+PYPD.US,D,20230317,000000,17.094,17.1,15.156,16.8,1250.1666654165,0
+PYPD.US,D,20230320,000000,16.5,17.25,15.063,16.02,1367.4333319659,0
+PYPD.US,D,20230321,000000,15,15.66,14.955,14.955,2071.0999979289,0
+PYPD.US,D,20230322,000000,14.7,15.6,14.403,14.7315,1285.1666653815,0
+PYPD.US,D,20230323,000000,14.4,14.7,12.3,12.9,5572.7666610939,0
+PYPD.US,D,20230324,000000,12.6,14.7,12.6,14.1,1661.8999983381,0
+PYPD.US,D,20230327,000000,13.311,14.4,13.2,13.653,654.2333326791,0
+PYPD.US,D,20230328,000000,14.1,14.4,14.1,14.253,1919.666664747,0
+PYPD.US,D,20230329,000000,12,12.6,11.55,11.85,16890.233316443,0
+PYPD.US,D,20230330,000000,12.6,13.95,12.3,12.987,6719.4999932805,0
+PYPD.US,D,20230331,000000,13.05,14.1,12.6,13.8,13400.2999866,0
+PYPD.US,D,20230403,000000,13.8,14.7,13.5,13.5,13118.666653548,0
+PYPD.US,D,20230404,000000,13.8,13.95,12.6,13.2,2833.1999971668,0
+PYPD.US,D,20230405,000000,14.019,14.019,12.6,13.44,908.666665758,0
+PYPD.US,D,20230406,000000,13.053,13.635,12.6,12.9,2178.5333311548,0
+PYPD.US,D,20230410,000000,13.545,13.545,12.75,12.75,208.7333331246,0
+PYPD.US,D,20230411,000000,13.5,13.5,12.3,12.6,2767.8333305655,0
+PYPD.US,D,20230412,000000,12.9,12.9,11.406,12.321,5541.1999944588,0
+PYPD.US,D,20230413,000000,12.324,12.6,12,12.57,1304.5333320288,0
+PYPD.US,D,20230414,000000,12.6,13.2,12.4515,13.2,5558.5666611081,0
+PYPD.US,D,20230417,000000,12.804,13.497,12.6,12.9,2379.8666642868,0
+PYPD.US,D,20230418,000000,12.6,14.1,12.6,13.497,5672.4333276609,0
+PYPD.US,D,20230419,000000,13.47,13.5,12.3,12.528,12801.666653865,0
+PYPD.US,D,20230420,000000,12.528,13.2,12.3,12.597,7120.5999928794,0
+PYPD.US,D,20230421,000000,12.75,13.08,12.15,12.9,4210.9333291224,0
+PYPD.US,D,20230424,000000,13.068,13.5,12.3,13.5,4582.1999954178,0
+PYPD.US,D,20230425,000000,12.3,13.1997,12.003,13.092,1625.8999983741,0
+PYPD.US,D,20230426,000000,13.5,13.5,12.306,13.0605,2820.9333305124,0
+PYPD.US,D,20230427,000000,12,12.8394,11.703,12.6,3504.3666631623,0
+PYPD.US,D,20230428,000000,12.003,13.5,12.003,12.603,2325.333331008,0
+PYPD.US,D,20230501,000000,12.6,12.6,11.859,12.348,739.1999992608,0
+PYPD.US,D,20230502,000000,11.898,13.482,11.898,12.195,583.8666660828,0
+PYPD.US,D,20230503,000000,12.201,12.309,11.46,11.7,1215.0999987849,0
+PYPD.US,D,20230504,000000,11.706,12.195,10.8,11.4,2374.0999976259,0
+PYPD.US,D,20230505,000000,11.46,11.97,10.662,11.4,2285.5999977144,0
+PYPD.US,D,20230508,000000,12,12.483,10.947,12.42,598.8999994011,0
+PYPD.US,D,20230509,000000,12.279,13.137,11.85,12.6,720.1666659465,0
+PYPD.US,D,20230510,000000,13.23,13.23,11.4,12.3,4968.666661698,0
+PYPD.US,D,20230511,000000,12.21,12.297,11.4,11.694,4325.7333290076,0
+PYPD.US,D,20230512,000000,11.694,11.988,10.8,10.881,2871.9666637947,0
+PYPD.US,D,20230515,000000,10.8,11.7,10.8,10.8,718.0666659486,0
+PYPD.US,D,20230516,000000,11.682,11.682,9.804,10.2,5236.4333280969,0
+PYPD.US,D,20230517,000000,10.5,10.857,9.801,10.5,1972.9333313604,0
+PYPD.US,D,20230518,000000,10.503,11.4,10.5,11.4,878.4333324549,0
+PYPD.US,D,20230519,000000,10.8,11.67,10.8,11.412,614.0333327193,0
+PYPD.US,D,20230522,000000,12,12.747,10.503,10.698,17703.266648963,0
+PYPD.US,D,20230523,000000,11.085,11.67,10.116,10.506,3246.0999967539,0
+PYPD.US,D,20230524,000000,10.5,11.7,10.5,11.013,3199.4333301339,0
+PYPD.US,D,20230525,000000,10.824,11.667,10.5,11.286,3231.8666634348,0
+PYPD.US,D,20230526,000000,11.283,11.283,10.26,10.5,726.66666594,0
+PYPD.US,D,20230530,000000,10.827,11.313,10.8,11.103,1474.666665192,0
+PYPD.US,D,20230531,000000,11.1,11.7,9.861,11.7,4055.1666626115,0
+PYPD.US,D,20230601,000000,11.7,12.585,11.4,12.3,6844.1666598225,0
+PYPD.US,D,20230602,000000,12.852,13.2,12,12.6,3819.666662847,0
+PYPD.US,D,20230605,000000,12.9,12.9,12,12.303,1208.8666654578,0
+PYPD.US,D,20230606,000000,12,12.75,12,12.75,1727.666664939,0
+PYPD.US,D,20230607,000000,13.197,13.2,12.6,12.9,3382.4333299509,0
+PYPD.US,D,20230608,000000,12.6,12.897,12,12.3,7242.4999927575,0
+PYPD.US,D,20230609,000000,12.6,12.9,12.3,12.555,3266.0333300673,0
+PYPD.US,D,20230612,000000,12.7485,12.9,12.6,12.843,1642.8333316905,0
+PYPD.US,D,20230613,000000,12.3,12.903,12.3,12.558,5250.4666614162,0
+PYPD.US,D,20230614,000000,12.558,12.9,11.85,11.997,3914.0333294193,0
+PYPD.US,D,20230615,000000,12,12.585,11.7059,12,5478.333327855,0
+PYPD.US,D,20230616,000000,12.3,13.2,12.003,12.597,772.4333325609,0
+PYPD.US,D,20230620,000000,12.6,12.6,11.463,11.79,3227.999996772,0
+PYPD.US,D,20230621,000000,12.6,12.6,10.5,11.07,1379.7333319536,0
+PYPD.US,D,20230622,000000,12,12,11.073,11.1,1057.3999989426,0
+PYPD.US,D,20230623,000000,11.85,11.85,10.503,10.806,1314.4333320189,0
+PYPD.US,D,20230626,000000,11.88,11.88,11.346,11.346,420.3999995796,0
+PYPD.US,D,20230627,000000,11.7,11.994,9.909,10.6815,5182.4999948175,0
+PYPD.US,D,20230628,000000,10.683,11.703,10.515,10.83,404.8999995951,0
+PYPD.US,D,20230629,000000,11.1,11.37,10.53,10.83,979.3999990206,0
+PYPD.US,D,20230630,000000,11.442,11.442,10.26,10.95,306.0999996939,0
+PYPD.US,D,20230703,000000,11.4,11.4,10.443,11.325,1785.1333315482,0
+PYPD.US,D,20230705,000000,11.4,11.997,11.103,11.739,1185.4333321479,0
+PYPD.US,D,20230706,000000,11.7,12.15,10.674,12.12,4683.6333286497,0
+PYPD.US,D,20230707,000000,11.25,12.297,11.25,12.237,619.0999993809,0
+PYPD.US,D,20230710,000000,12.237,12.267,10.206,11.16,7252.2333260811,0
+PYPD.US,D,20230711,000000,11.196,11.337,10.8,11.097,881.7333324516,0
+PYPD.US,D,20230712,000000,11.16,11.4,11.1,11.103,1266.0333320673,0
+PYPD.US,D,20230713,000000,11.67,11.67,11.1,11.403,832.4999991675,0
+PYPD.US,D,20230714,000000,11.64,11.8666,11.145,11.7,3836.0999961639,0
+PYPD.US,D,20230717,000000,11.7,11.703,11.1,11.103,1246.7333320866,0
+PYPD.US,D,20230718,000000,11.13,11.997,11.1,11.19,1317.1999986828,0
+PYPD.US,D,20230719,000000,11.43,11.7,9.909,10.59,3670.8666629958,0
+PYPD.US,D,20230720,000000,10.92,11.091,10.5,10.503,1931.7333314016,0
+PYPD.US,D,20230721,000000,10.5,11.1,10.5,10.503,1687.4999983125,0
+PYPD.US,D,20230724,000000,10.503,10.935,10.5,10.929,7013.8666596528,0
+PYPD.US,D,20230725,000000,10.5,10.8,10.005,10.05,1200.1333321332,0
+PYPD.US,D,20230726,000000,10.2,10.35,10.2,10.263,313.6999996863,0
+PYPD.US,D,20230727,000000,10.497,11.1,10.08,10.5,177.8666664888,0
+PYPD.US,D,20230728,000000,11.7,11.7,10.203,10.203,1672.7333316606,0
+PYPD.US,D,20230731,000000,11.1,11.1,10.197,10.8,2318.2333310151,0
+PYPD.US,D,20230801,000000,10.92,11.55,10.203,11.1,2338.1999976618,0
+PYPD.US,D,20230802,000000,11.1,11.7,10.56,10.56,6666.3999933336,0
+PYPD.US,D,20230803,000000,11.088,11.7,10.59,11.25,1242.4333320909,0
+PYPD.US,D,20230804,000000,11.7,11.7,10.86,11.583,914.3666657523,0
+PYPD.US,D,20230807,000000,11.1,11.64,10.503,10.503,996.2666656704,0
+PYPD.US,D,20230808,000000,10.77,11.685,10.47,11.559,3940.0333293933,0
+PYPD.US,D,20230809,000000,10.998,11.997,9.906,10.203,3107.8333302255,0
+PYPD.US,D,20230810,000000,10.86,11.1,10.5,10.5,517.7666661489,0
+PYPD.US,D,20230811,000000,10.53,10.647,9.327,10.5,6158.0333271753,0
+PYPD.US,D,20230814,000000,10.5,10.797,9.66,9.81,3346.8333299865,0
+PYPD.US,D,20230815,000000,9.909,11.1,9.9,10.71,427.9666662387,0
+PYPD.US,D,20230816,000000,10.8,10.8,9.321,10.284,4124.7666625419,0
+PYPD.US,D,20230817,000000,10.35,11.1,10.35,10.35,3374.9333299584,0
+PYPD.US,D,20230818,000000,10.866,10.866,10.35,10.35,958.9666657077,0
+PYPD.US,D,20230821,000000,10.6125,10.875,9.6,10.29,1923.1333314102,0
+PYPD.US,D,20230822,000000,10.5,10.77,9.6,9.6,1525.333331808,0
+PYPD.US,D,20230823,000000,9.6,10.47,9.321,9.6,1500.8333318325,0
+PYPD.US,D,20230824,000000,9.9,9.93,9.321,9.327,3571.7666630949,0
+PYPD.US,D,20230825,000000,9.51,9.894,9.327,9.603,498.3666661683,0
+PYPD.US,D,20230828,000000,9.678,9.74853,8.175,8.415,3779.8999962201,0
+PYPD.US,D,20230829,000000,8.7,9.534,8.7,9.024,1310.8666653558,0
+PYPD.US,D,20230830,000000,9.477,9.54,9,9.27003,858.999999141,0
+PYPD.US,D,20230831,000000,9.423,9.426,9,9,3404.1999965958,0
+PYPD.US,D,20230901,000000,9,9.54,9,9,745.7333325876,0
+PYPD.US,D,20230905,000000,9.3,9.3,9,9.222,272.2999997277,0
+PYPD.US,D,20230906,000000,9,9.222,9,9.048,1451.9333318814,0
+PYPD.US,D,20230907,000000,9,9.225,8.703,9,1507.5666651591,0
+PYPD.US,D,20230908,000000,9,9.297,8.4,8.997,1465.5999985344,0
+PYPD.US,D,20230911,000000,8.7,9.297,8.55,8.739,1445.9333318874,0
+PYPD.US,D,20230912,000000,9,9,8.4,9,91.6333332417,0
+PYPD.US,D,20230913,000000,8.49,8.598,7.29,8.25,9723.1333236102,0
+PYPD.US,D,20230914,000000,8.247,8.457,7.62,8.01,2294.2999977057,0
+PYPD.US,D,20230915,000000,7.5,7.8,6.909,7.059,4680.9333286524,0
+PYPD.US,D,20230918,000000,6.9,7.257,6.609,6.693,2118.666664548,0
+PYPD.US,D,20230919,000000,8.241,8.241,6.018,6.024,2555.4666641112,0
+PYPD.US,D,20230920,000000,7.5,8.37,6.324,7.353,89031.266577635,0
+PYPD.US,D,20230921,000000,7.33,7.5,5.1317,6.49,82427,0
+PYPD.US,D,20230922,000000,6.88,6.88,5.7,5.89,20627,0
+PYPD.US,D,20230925,000000,5.74,5.88,5.1601,5.405,17773,0
+PYPD.US,D,20230926,000000,5.24,6.1623,5.16,5.3,12798,0
+PYPD.US,D,20230927,000000,4.67,5.27,4.4594,4.75,13139,0
+PYPD.US,D,20230928,000000,4.63,4.74,4.3109,4.65,6566,0
+PYPD.US,D,20230929,000000,4.74,4.74,4.5,4.51,11071,0
+PYPD.US,D,20231003,000000,4.51,4.51,4.18,4.27,15394,0
+PYPD.US,D,20231004,000000,4.19,4.73,4,4.1125,54582,0
+PYPD.US,D,20231005,000000,4.02,4.02,3.75,3.75,8615,0
+PYPD.US,D,20231006,000000,3.75,3.9379,3.5655,3.81,6047,0
+PYPD.US,D,20231009,000000,4.006,4.006,3.67,3.7,3185,0
+PYPD.US,D,20231010,000000,3.7,4.0444,3.7,3.89,1092,0
+PYPD.US,D,20231011,000000,3.8,4.01,3.8,4,3101,0
+PYPD.US,D,20231012,000000,4,4.0799,3.86,3.86,3692,0
+PYPD.US,D,20231013,000000,3.98,4.0795,3.92,3.94,6785,0
+PYPD.US,D,20231016,000000,3.89,3.92,3.8095,3.91,4200,0
+PYPD.US,D,20231017,000000,3.9,3.9,3.9,3.9,2569,0
+PYPD.US,D,20231018,000000,3.76,3.97,3.76,3.916,2341,0
+PYPD.US,D,20231019,000000,4.14,4.14,3.86,3.86,771,0
+PYPD.US,D,20231020,000000,3.794,3.94,3.7613,3.766,1783,0
+PYPD.US,D,20231023,000000,3.88,3.94,3.88,3.91,3219,0
+PYPD.US,D,20231024,000000,3.75,3.7901,3.75,3.79,1193,0
+PYPD.US,D,20231025,000000,3.79,3.86,3.79,3.86,1440,0
+PYPD.US,D,20231026,000000,3.71,3.71,3.704,3.704,1208,0
+PYPD.US,D,20231027,000000,3.7,3.9799,3.7,3.78,700,0
+PYPD.US,D,20231031,000000,3.72,4.14,3.72,4.14,8997,0
+PYPD.US,D,20231102,000000,4.01,4.01,3.9,3.9,2618,0
+PYPD.US,D,20231103,000000,4.068,4.068,4.05,4.05,628,0
+PYPD.US,D,20231106,000000,3.93,3.93,3.93,3.93,468,0
+PYPD.US,D,20231107,000000,3.965,4.2397,3.965,4.2397,1730,0
+PYPD.US,D,20231108,000000,3.86,4.1847,3.86,4.1847,472,0
+PYPD.US,D,20231109,000000,4.2,4.2,3.8017,3.86,1616,0
+PYPD.US,D,20231110,000000,3.98,3.98,3.7,3.75,2783,0
+PYPD.US,D,20231113,000000,4.025,4.025,4.025,4.025,1370,0
+PYPD.US,D,20231114,000000,4,4.02,4,4.02,3540,0
+PYPD.US,D,20231115,000000,3.84,4.078,3.84,3.9,1801,0
+PYPD.US,D,20231116,000000,3.9,3.9,3.9,3.9,250,0
+PYPD.US,D,20231120,000000,3.94,4.29,3.94,4.07,3161,0
+PYPD.US,D,20231121,000000,4.11,4.11,4.11,4.11,595,0
+PYPD.US,D,20231122,000000,3.95,3.95,3.95,3.95,613,0
+PYPD.US,D,20231124,000000,3.9101,3.9101,3.9101,3.9101,1379,0
+PYPD.US,D,20231127,000000,4,4.1,4,4.1,2062,0
+PYPD.US,D,20231128,000000,4.3,4.33,4.3,4.33,884,0
+PYPD.US,D,20231129,000000,4.47,4.58,4.47,4.58,2602,0
+PYPD.US,D,20231130,000000,4.7,4.7,4.7,4.7,379,0
+PYPD.US,D,20231201,000000,4.42,4.99,4.42,4.95,5844,0
+PYPD.US,D,20231204,000000,4.95,5.2613,4.95,5,4918,0
+PYPD.US,D,20231206,000000,4.51,4.51,4.51,4.51,358,0
+PYPD.US,D,20231207,000000,4.64,4.65,4.53,4.55,2399,0
+PYPD.US,D,20231208,000000,4.68,4.7,4.68,4.7,1115,0
+PYPD.US,D,20231211,000000,4.75,4.7536,4.68,4.68,818,0
+PYPD.US,D,20231212,000000,4.63,4.63,4.023,4.023,9722,0
+PYPD.US,D,20231213,000000,4.25,4.2662,4.01,4.125,7615,0
+PYPD.US,D,20231214,000000,4.05,4.2,4.05,4.2,1819,0
+PYPD.US,D,20231215,000000,4.6299,4.6299,4.05,4.23,6001,0
+PYPD.US,D,20231218,000000,4.21,4.2101,4.21,4.21,2058,0
+PYPD.US,D,20231219,000000,4.05,4.25,4.05,4.145,995,0
+PYPD.US,D,20231220,000000,4.05,4.05,3.8,3.9262,4327,0
+PYPD.US,D,20231221,000000,3.84,3.945,3.8,3.91,4112,0
+PYPD.US,D,20231222,000000,3.95,4,3.8,3.811,8112,0
+PYPD.US,D,20231226,000000,3.8,3.84,3.61,3.61,7817,0
+PYPD.US,D,20231227,000000,4,4.41,4,4,9727,0
+PYPD.US,D,20231228,000000,4,4,3.7,3.82,7818,0
+PYPD.US,D,20231229,000000,3.69,3.86,3.63,3.8,7006,0
+PYPD.US,D,20240102,000000,4.1,5.83,4.1,5.45,114642,0
+PYPD.US,D,20240103,000000,5.45,7.49,5.45,7.0499,38511,0
+PYPD.US,D,20240104,000000,7,7,6.5239,6.6501,13128,0
+PYPD.US,D,20240105,000000,8.4,9.2,6.7,7.7382,52177,0
+PYPD.US,D,20240108,000000,7.01,7.01,6.5,6.99,10031,0
+PYPD.US,D,20240109,000000,6.81,6.9999,6.81,6.89,5610,0
+PYPD.US,D,20240110,000000,6.945,7.29,6.89,6.89,18958,0
+PYPD.US,D,20240111,000000,6.81,6.83,6.14,6.14,1125,0
+PYPD.US,D,20240112,000000,6.06,6.9999,6.06,6.55,1700,0
+PYPD.US,D,20240116,000000,6.71,6.9,6.71,6.9,2054,0
+PYPD.US,D,20240117,000000,6.7,6.7,6.58,6.6885,2357,0
+PYPD.US,D,20240119,000000,6.5,6.71,6.46,6.71,2406,0
+PYPD.US,D,20240122,000000,6.7,6.7,6.6,6.67,3705,0
+PYPD.US,D,20240123,000000,6.3999,6.4,6.15,6.25,3119,0
+PYPD.US,D,20240124,000000,6.26,6.625,6.26,6.625,2284,0
+PYPD.US,D,20240125,000000,6.7,6.75,6.5002,6.5002,2369,0
+PYPD.US,D,20240126,000000,6.528,6.65,6.51,6.55,1880,0
+PYPD.US,D,20240129,000000,6.55,6.57,6.3,6.3,6231,0
+PYPD.US,D,20240130,000000,6.59,6.59,6.59,6.59,633,0
+PYPD.US,D,20240131,000000,6.79,6.79,6.3,6.3,5970,0
+PYPD.US,D,20240201,000000,6.44,7,6.44,6.99,3047,0
+PYPD.US,D,20240202,000000,6.97,6.99,6.75,6.8371,1377,0
+PYPD.US,D,20240205,000000,6.69,6.75,6.5,6.74,4936,0
+PYPD.US,D,20240206,000000,6.74,6.74,6.53,6.55,879,0
+PYPD.US,D,20240207,000000,6.55,6.55,6.55,6.55,670,0
+PYPD.US,D,20240208,000000,6.9206,6.9206,6.92,6.92,396,0
+PYPD.US,D,20240212,000000,6.69,6.84,6.6,6.84,4958,0
+PYPD.US,D,20240213,000000,6.8886,7,6.4781,6.787,6445,0
+PYPD.US,D,20240214,000000,7,7,6.23,6.23,6434,0
+PYPD.US,D,20240215,000000,6.34,6.34,6.31,6.31,414,0
+PYPD.US,D,20240216,000000,6.42,6.43,6.4,6.4,1013,0
+PYPD.US,D,20240220,000000,6.3,6.55,5.25,5.25,47304,0
+PYPD.US,D,20240221,000000,5.52,5.56,5.3401,5.3401,2522,0
+PYPD.US,D,20240222,000000,5.3,5.59,5.3,5.4738,2597,0
+PYPD.US,D,20240223,000000,5.6,5.7499,5.6,5.67,3007,0
+PYPD.US,D,20240226,000000,5.5,5.74,5.5,5.74,1430,0
+PYPD.US,D,20240227,000000,5.8,5.8,5.475,5.475,1515,0
+PYPD.US,D,20240228,000000,5.98,6.58,5.95,5.95,8188,0
+PYPD.US,D,20240229,000000,5.78,5.78,5.33,5.36,2232,0
+PYPD.US,D,20240301,000000,5.55,5.9463,5.55,5.9463,1393,0
+PYPD.US,D,20240304,000000,5.3501,5.726,5.3501,5.4352,2514,0
+PYPD.US,D,20240305,000000,5.5874,5.5874,5.4,5.4095,676,0
+PYPD.US,D,20240306,000000,5.5266,5.92,5.42,5.69,1138,0
+PYPD.US,D,20240307,000000,5.5,5.5,5.45,5.45,726,0
+PYPD.US,D,20240308,000000,5.4688,5.4688,5.45,5.45,674,0
+PYPD.US,D,20240311,000000,5.45,5.4815,5.45,5.4815,604,0
+PYPD.US,D,20240313,000000,5.31,5.31,5.1385,5.1385,1807,0
+PYPD.US,D,20240314,000000,5.49,5.49,5.49,5.49,307,0
+PYPD.US,D,20240318,000000,5.28,5.28,5.28,5.28,398,0
+PYPD.US,D,20240319,000000,5.1926,5.1937,5.1109,5.155,2973,0
+PYPD.US,D,20240320,000000,5.155,5.17,4.536,4.536,2302,0
+PYPD.US,D,20240321,000000,4.5,5.19,4.41,5.19,7621,0
+PYPD.US,D,20240322,000000,5,5.17,4.7,4.7,3313,0
+PYPD.US,D,20240326,000000,4.85,4.85,4.8047,4.84,950,0
+PYPD.US,D,20240327,000000,4.7,4.7,4.7,4.7,1496,0
+PYPD.US,D,20240328,000000,5.16,5.5,4.6,4.6,4573,0
+PYPD.US,D,20240401,000000,4.88,4.8898,4.83,4.8898,994,0
+PYPD.US,D,20240402,000000,4.89,4.89,4.7966,4.7966,1287,0
+PYPD.US,D,20240403,000000,4.56,4.8,4.53,4.78,4404,0
+PYPD.US,D,20240404,000000,4.5,4.95,4.5,4.64,6833,0
+PYPD.US,D,20240405,000000,4.7,4.825,4.7,4.825,548,0
+PYPD.US,D,20240408,000000,4.9463,4.949,4.2,4.5,21525,0
+PYPD.US,D,20240409,000000,4.483,4.49,4.25,4.25,654,0
+PYPD.US,D,20240410,000000,4.3,4.6485,4.2503,4.5,2223,0
+PYPD.US,D,20240411,000000,4.5,4.5,4.5,4.5,460,0
+PYPD.US,D,20240412,000000,4.6,4.6,4.6,4.6,1391,0
+PYPD.US,D,20240415,000000,4.4,4.6425,4.4,4.5,3479,0
+PYPD.US,D,20240416,000000,4.25,4.45,4.25,4.45,807,0
+PYPD.US,D,20240417,000000,4.44,4.44,4.44,4.44,1079,0
+PYPD.US,D,20240418,000000,4.44,4.5,4.3,4.3,5248,0
+PYPD.US,D,20240419,000000,4.5,4.5,4.4,4.4,1310,0
+PYPD.US,D,20240422,000000,4.5,4.5,4.4,4.425,3559,0
+PYPD.US,D,20240423,000000,4.5,4.5,4.4845,4.4845,905,0
+PYPD.US,D,20240424,000000,4.59,4.59,4.5571,4.5571,885,0
+PYPD.US,D,20240425,000000,4.7,4.8065,4.7,4.8065,1523,0
+PYPD.US,D,20240426,000000,4.8999,4.8999,4.7486,4.7525,2321,0
+PYPD.US,D,20240429,000000,4.7249,4.793,4.63,4.7721,2875,0
+PYPD.US,D,20240501,000000,5.05,5.09,4.8,5,8730,0
+PYPD.US,D,20240502,000000,4.965,4.98,4.8,4.8,2976,0
+PYPD.US,D,20240503,000000,4.94,4.94,4.94,4.94,897,0
+PYPD.US,D,20240506,000000,4.94,4.94,4.94,4.94,208,0
+PYPD.US,D,20240507,000000,4.76,4.86,4.69,4.86,3993,0
+PYPD.US,D,20240508,000000,4.8984,4.8984,4.2001,4.31,7792,0
+PYPD.US,D,20240509,000000,4.5,4.595,4.5,4.5001,995,0
+PYPD.US,D,20240510,000000,4.5748,4.75,4.5748,4.7428,804,0
+PYPD.US,D,20240514,000000,4.353,4.353,4.353,4.353,535,0
+PYPD.US,D,20240515,000000,4.33,4.74,4.33,4.74,1416,0
+PYPD.US,D,20240516,000000,4.59,4.6,4.2401,4.44,4633,0
+PYPD.US,D,20240517,000000,4.525,4.525,4.135,4.315,9238,0
+PYPD.US,D,20240520,000000,4.43,4.43,4.43,4.43,286,0
+PYPD.US,D,20240521,000000,4.4,4.706,4.4,4.706,500,0
+PYPD.US,D,20240522,000000,4.6748,4.6748,4.6548,4.6548,1196,0
+PYPD.US,D,20240528,000000,4.54,4.64,4.49,4.49,1105,0
+PYPD.US,D,20240530,000000,4.1,4.67,4,4.5,5148,0
+PYPD.US,D,20240603,000000,4.5,4.5,4.1,4.15,2214,0
+PYPD.US,D,20240604,000000,4.1,4.345,4.05,4.05,1362,0
+PYPD.US,D,20240605,000000,4.1,4.23,4.1,4.15,2142,0
+PYPD.US,D,20240607,000000,4.295,4.36,4.295,4.36,783,0
+PYPD.US,D,20240610,000000,4.49,4.49,4.2377,4.2377,710,0
+PYPD.US,D,20240613,000000,4.3,4.4,4.3,4.3,1607,0
+PYPD.US,D,20240614,000000,4.2403,4.2403,4.24,4.24,779,0
+PYPD.US,D,20240617,000000,4.36,4.37,4.1,4.185,4185,0
+PYPD.US,D,20240618,000000,4.2,4.4255,4.06,4.11,22247,0
+PYPD.US,D,20240620,000000,4.225,4.25,3.75,4,60069,0
+PYPD.US,D,20240621,000000,4.26,4.26,4.26,4.26,506,0
+PYPD.US,D,20240624,000000,4,4,3.85,3.98,2976,0
+PYPD.US,D,20240625,000000,4,4,3.8829,3.8829,829,0
+PYPD.US,D,20240626,000000,4.09,4.09,4.0786,4.0786,864,0
+PYPD.US,D,20240627,000000,4.17,4.2,3.9,4.2,1865,0
+PYPD.US,D,20240628,000000,4.25,4.4,4.125,4.3,15640,0
+PYPD.US,D,20240701,000000,4.49,4.49,4.2,4.24,3624,0
+PYPD.US,D,20240702,000000,3.98,4.02,3.98,4,2235,0
+PYPD.US,D,20240703,000000,4,4.01,3.99,4,1086,0
+PYPD.US,D,20240705,000000,3.99,4.11,3.99,4,3323,0
+PYPD.US,D,20240708,000000,4.15,4.15,4,4,6309,0
+PYPD.US,D,20240709,000000,4,4,4,4,371,0
+PYPD.US,D,20240710,000000,4.05,4.4,4.02,4.02,35151,0
+PYPD.US,D,20240711,000000,4,4.1,4,4.07,4182,0
+PYPD.US,D,20240712,000000,3.88,3.89,3.75,3.79,11190,0
+PYPD.US,D,20240715,000000,3.75,3.89,3.65,3.65,11300,0
+PYPD.US,D,20240716,000000,3.71,3.816,3.7,3.76,2673,0
+PYPD.US,D,20240717,000000,3.61,3.89,3.5,3.52,9202,0
+PYPD.US,D,20240718,000000,3.64,3.64,3.3801,3.5,12357,0
+PYPD.US,D,20240719,000000,3.46,3.49,3.42,3.43,1478,0
+PYPD.US,D,20240722,000000,3.41,3.5207,3.41,3.45,1162,0
+PYPD.US,D,20240723,000000,3.43,3.66,3.43,3.51,1994,0
+PYPD.US,D,20240724,000000,3.7,3.87,3.45,3.49,31137,0
+PYPD.US,D,20240725,000000,3.595,3.6024,3.45,3.5,5159,0
+PYPD.US,D,20240726,000000,3.46,3.46,3.46,3.46,390,0
+PYPD.US,D,20240729,000000,3.68,4.42,2.95,3.452,34106,0
+PYPD.US,D,20240730,000000,3.57,3.61,3.45,3.51,6346,0
+PYPD.US,D,20240731,000000,3.5,3.62,3.39,3.61,5058,0
+PYPD.US,D,20240801,000000,3.49,3.7799,3.49,3.65,8836,0
+PYPD.US,D,20240802,000000,3.64,3.64,3.48,3.53,5183,0
+PYPD.US,D,20240805,000000,3.53,3.6016,3.5,3.52,4050,0
+PYPD.US,D,20240806,000000,3.53,3.74,3.5,3.5,14072,0
+PYPD.US,D,20240808,000000,3.48,3.5,3.46,3.5,5497,0
+PYPD.US,D,20240809,000000,3.26,3.26,3.26,3.26,221,0
+PYPD.US,D,20240812,000000,3.27,3.74,3.27,3.7,4211,0
+PYPD.US,D,20240813,000000,3.45,3.57,3.4,3.56,3108,0
+PYPD.US,D,20240814,000000,3.49,3.49,3.49,3.49,370,0
+PYPD.US,D,20240815,000000,3.4,3.64,3.4,3.6,2644,0
+PYPD.US,D,20240816,000000,3.69,3.75,3.595,3.75,2950,0
+PYPD.US,D,20240819,000000,3.7,3.7,3.38,3.55,5138,0
+PYPD.US,D,20240820,000000,3.56,3.66,3.55,3.58,5774,0
+PYPD.US,D,20240821,000000,3.54,3.7,3.37,3.53,18882,0
+PYPD.US,D,20240822,000000,3.55,3.55,3.46,3.46,3067,0
+PYPD.US,D,20240823,000000,3.3,3.4549,3.25,3.4,8056,0
+PYPD.US,D,20240826,000000,3.28,3.6,3.28,3.6,4126,0
+PYPD.US,D,20240827,000000,3.51,3.51,3.51,3.51,1215,0
+PYPD.US,D,20240828,000000,3.4,3.5,3.4,3.5,7441,0
+PYPD.US,D,20240829,000000,3.47,3.62,3.47,3.55,8569,0
+PYPD.US,D,20240904,000000,3.5,3.53,3.43,3.4893,6706,0
+PYPD.US,D,20240905,000000,3.55,3.55,3.43,3.44,3671,0
+PYPD.US,D,20240909,000000,3.5,3.5,3.5,3.5,173,0
+PYPD.US,D,20240910,000000,3.51,3.52,3.44,3.44,5556,0
+PYPD.US,D,20240911,000000,3.35,3.35,3.141,3.15,2234,0
+PYPD.US,D,20240912,000000,3.359,3.7,3.359,3.59,8382,0
+PYPD.US,D,20240913,000000,3.46,3.76,3.39,3.465,5879,0
+PYPD.US,D,20240916,000000,3.38,3.555,3.38,3.555,744,0
+PYPD.US,D,20240917,000000,3.3827,3.59,3.3827,3.46,6158,0
+PYPD.US,D,20240918,000000,3.55,3.65,3.45,3.45,4877,0
+PYPD.US,D,20240919,000000,3.46,3.48,3.45,3.46,1115,0
+PYPD.US,D,20240920,000000,3.64,3.65,3.46,3.46,3871,0
+PYPD.US,D,20240923,000000,3.45,3.7589,3.45,3.45,6095,0
+PYPD.US,D,20240924,000000,3.47,3.65,3.4699,3.65,2224,0
+PYPD.US,D,20240925,000000,3.47,3.63,3.47,3.62,7572,0
+PYPD.US,D,20240926,000000,3.62,3.69,3.48,3.6015,3577,0
+PYPD.US,D,20240927,000000,3.58,3.6695,3.53,3.62,6420,0
+PYPD.US,D,20240930,000000,3.46,3.665,3.35,3.44,9451,0
+PYPD.US,D,20241001,000000,3.51,3.75,3.51,3.55,6715,0
+PYPD.US,D,20241002,000000,3.45,3.62,3.31,3.45,7334,0
+PYPD.US,D,20241003,000000,3.43,3.61,3.43,3.54,3220,0
+PYPD.US,D,20241004,000000,3.54,3.62,3.54,3.585,1346,0
+PYPD.US,D,20241007,000000,3.6,3.61,3.54,3.5401,3014,0
+PYPD.US,D,20241008,000000,3.6,3.6,3.54,3.54,683,0
+PYPD.US,D,20241009,000000,3.57,3.65,3.3679,3.51,15866,0
+PYPD.US,D,20241011,000000,3.5,3.6,3.47,3.47,5102,0
+PYPD.US,D,20241014,000000,3.47,3.75,3.33,3.41,12491,0
+PYPD.US,D,20241015,000000,3.38,3.54,3.37,3.4,2760,0
+PYPD.US,D,20241016,000000,3.4034,3.5927,3.37,3.43,5533,0
+PYPD.US,D,20241017,000000,3.43,3.49,3.43,3.43,2246,0
+PYPD.US,D,20241018,000000,3.59,3.59,3.59,3.59,878,0
+PYPD.US,D,20241021,000000,3.59,3.59,3.24,3.3,3701,0
+PYPD.US,D,20241022,000000,3.5,3.6,3.4,3.45,15745,0
+PYPD.US,D,20241023,000000,3.3,3.465,3.14,3.29,6832,0
+PYPD.US,D,20241024,000000,3.33,3.5647,3.3,3.474,4645,0
+PYPD.US,D,20241025,000000,3.35,3.51,3.26,3.32,16246,0
+PYPD.US,D,20241028,000000,3.31,3.4599,3.21,3.4194,27883,0
+PYPD.US,D,20241029,000000,3.72,3.72,3.25,3.49,1225,0
+PYPD.US,D,20241030,000000,3.66,3.66,3.54,3.54,1113,0
+PYPD.US,D,20241031,000000,3.405,3.5526,3.2,3.2,7749,0
+PYPD.US,D,20241101,000000,3.3599,3.445,3.3,3.3,6631,0
+PYPD.US,D,20241104,000000,3.4812,3.4812,3.26,3.33,9216,0
+PYPD.US,D,20241105,000000,3.37,3.5856,3.2378,3.3375,8697,0
+PYPD.US,D,20241106,000000,3.26,3.5594,3.26,3.42,7328,0
+PYPD.US,D,20241107,000000,3.29,3.5,3.24,3.4,6473,0
+PYPD.US,D,20241108,000000,3.5,3.58,3.5,3.55,3348,0
+PYPD.US,D,20241111,000000,3.5,3.56,3.3254,3.49,11459,0
+PYPD.US,D,20241112,000000,3.4416,3.56,3.4416,3.5,4423,0
+PYPD.US,D,20241113,000000,3.303,3.59,3.303,3.4,5001,0
+PYPD.US,D,20241114,000000,3.42,3.42,3.42,3.42,2461,0
+PYPD.US,D,20241115,000000,3.56,3.56,3.49,3.55,10411,0
+PYPD.US,D,20241118,000000,3.4232,3.55,3.4232,3.463,7346,0
+PYPD.US,D,20241119,000000,3.56,3.62,3.54,3.6,14426,0
+PYPD.US,D,20241120,000000,3.6,3.6,3.225,3.49,52207,0
+PYPD.US,D,20241121,000000,3.38,3.49,3.3,3.43,4781,0
+PYPD.US,D,20241122,000000,3.35,3.62,3.35,3.545,15990,0
+PYPD.US,D,20241125,000000,3.48,3.74,3.45,3.61,13051,0
+PYPD.US,D,20241126,000000,3.6275,3.6275,3.4084,3.505,14518,0
+PYPD.US,D,20241127,000000,3.42,3.62,3.31,3.455,19916,0
+PYPD.US,D,20241129,000000,3.4,3.51,3.34,3.34,8647,0
+PYPD.US,D,20241202,000000,3.285,3.46,3.25,3.29,146677,0
+PYPD.US,D,20241203,000000,3.2,3.25,3.01,3.03,25998,0
+PYPD.US,D,20241204,000000,3.2,3.2,2.92,2.99,16552,0
+PYPD.US,D,20241205,000000,2.9,3,2.9,2.95,9127,0
+PYPD.US,D,20241206,000000,2.95,3.19,2.9,3.02,13238,0
+PYPD.US,D,20241209,000000,3.12,3.12,2.82,2.82,6116,0
+PYPD.US,D,20241210,000000,2.92,2.97,2.8066,2.87,19026,0
+PYPD.US,D,20241211,000000,2.95,3.13,2.67,2.79,56152,0
+PYPD.US,D,20241212,000000,2.78,3,2.58,2.58,36637,0
+PYPD.US,D,20241213,000000,2.62,2.78,2.6,2.61,32309,0
+PYPD.US,D,20241216,000000,2.62,2.75,2.37,2.43,28218,0
+PYPD.US,D,20241217,000000,2.41,2.53,2.4,2.5,35636,0
+PYPD.US,D,20241218,000000,2.59,2.975,2.5202,2.8715,19086,0
+PYPD.US,D,20241219,000000,2.982,3.55,2.982,3.5,34822,0
+PYPD.US,D,20241220,000000,3.5,3.68,3.22,3.22,32751,0
+PYPD.US,D,20241223,000000,3.48,3.76,3.465,3.68,36488,0
+PYPD.US,D,20241224,000000,3.85,3.85,2.6,2.97,220851,0
+PYPD.US,D,20241226,000000,2.83,3.0467,2.83,2.85,76524,0
+PYPD.US,D,20241227,000000,2.96,3,2.7715,2.89,21430,0
+PYPD.US,D,20241230,000000,2.82,3.25,2.62,3.15,242947,0
+PYPD.US,D,20241231,000000,3.15,3.22,3,3.04,36159,0
+PYPD.US,D,20250102,000000,3.23,3.24,3.01,3.05,8565,0
+PYPD.US,D,20250103,000000,2.7023,3.06,2.7023,3.06,17217,0
+PYPD.US,D,20250106,000000,3.21,3.21,2.86,3,15908,0
+PYPD.US,D,20250107,000000,3.22,3.22,3.05,3.13,11105,0
+PYPD.US,D,20250108,000000,3.13,3.13,2.902,2.99,12199,0
+PYPD.US,D,20250110,000000,3.12,3.12,3.006508,3.1,5315,0
+PYPD.US,D,20250113,000000,3.13,3.13,2.9333,2.9333,7036,0
+PYPD.US,D,20250114,000000,3.1,3.1313,3,3.09,40251,0
+PYPD.US,D,20250115,000000,3.165,3.35,3.09,3.24,66081,0
+PYPD.US,D,20250116,000000,3.251031,3.315,3.16,3.19,47748,0
+PYPD.US,D,20250117,000000,3.28,3.325,3.19,3.3,27404,0
+PYPD.US,D,20250121,000000,3.32,3.32,3.06,3.25,20116,0
+PYPD.US,D,20250122,000000,3.3502,3.3633,3.11,3.24,23109,0
+PYPD.US,D,20250123,000000,3.2402,3.37,3.14,3.2,38314,0
+PYPD.US,D,20250124,000000,3.12,3.3039,3.12,3.24,38144,0
+PYPD.US,D,20250127,000000,3.24,3.475,3.11,3.15,24307,0
+PYPD.US,D,20250128,000000,3.19,3.3443,2.92,2.92,48400,0
+PYPD.US,D,20250129,000000,3.18,3.18,2.88,2.98,35288,0
+PYPD.US,D,20250130,000000,3,3.14,2.92,2.9899,27178,0
+PYPD.US,D,20250131,000000,2.95,3.09,2.76,2.86,35396,0
+PYPD.US,D,20250203,000000,2.7713,3,2.76,2.96,5233,0
+PYPD.US,D,20250204,000000,3,3.13,2.77,3.13,11516,0
+PYPD.US,D,20250205,000000,3.03,3.13,2.8428,3.08,1476,0
+PYPD.US,D,20250206,000000,3.05,3.15,2.85,2.9,24587,0
+PYPD.US,D,20250207,000000,2.9,3.09,2.9,3.06,9789,0
+PYPD.US,D,20250210,000000,2.98,3.22,2.95,3.07,11268,0
+PYPD.US,D,20250211,000000,3.07,3.15,2.83,2.885,13179,0
+PYPD.US,D,20250212,000000,2.98,3.11,2.75,2.97,10471,0
+PYPD.US,D,20250213,000000,2.98,3.01,2.831,2.831,4324,0
+PYPD.US,D,20250214,000000,2.8699,3.1999,2.82,2.95,18923,0
+PYPD.US,D,20250218,000000,3.01,3.2733,2.87,2.87,2769,0
+PYPD.US,D,20250219,000000,3.01,3.02,2.8913,2.9,13802,0
+PYPD.US,D,20250220,000000,3.08,3.195,2.8901,3,19033,0
+PYPD.US,D,20250221,000000,3.07,3.2,2.99,2.99,6219,0
+PYPD.US,D,20250224,000000,2.94,3.02,2.94,3.02,1872,0
+PYPD.US,D,20250225,000000,3.02,3.02,2.84,2.94,11538,0
+PYPD.US,D,20250226,000000,2.9812,3.12,2.85,3.1,5011,0
+PYPD.US,D,20250227,000000,3.11,3.11,2.91,2.92,12226,0
+PYPD.US,D,20250228,000000,2.95,3.23,2.82,3.23,12949,0
+PYPD.US,D,20250303,000000,3.26,3.26,2.91,2.9622,47407,0
+PYPD.US,D,20250304,000000,2.98,3.2,2.85,2.9149,22958,0
+PYPD.US,D,20250305,000000,2.9144,2.9539,2.82,2.93,16604,0
+PYPD.US,D,20250306,000000,2.92,2.992,2.81,2.81,14164,0
+PYPD.US,D,20250307,000000,2.81,2.88,2.76,2.87,14524,0
+PYPD.US,D,20250310,000000,2.83,2.88,2.74,2.74,43592,0
+PYPD.US,D,20250311,000000,2.74,2.925,2.74,2.84,3006,0
+PYPD.US,D,20250312,000000,2.94,3.2038,2.9,2.9,8390,0
+PYPD.US,D,20250313,000000,2.95,2.9939,2.8722,2.94,3791,0
+PYPD.US,D,20250314,000000,2.89,3.05,2.83,2.9751,9909,0
+PYPD.US,D,20250317,000000,2.95,3.07,2.8401,3.07,19292,0
+PYPD.US,D,20250318,000000,3.08,3.08,2.83,2.96,15669,0
+PYPD.US,D,20250319,000000,2.9844,2.9844,2.885,2.89,1578,0
+PYPD.US,D,20250320,000000,2.8501,2.8501,2.8501,2.8501,4809,0
+PYPD.US,D,20250321,000000,2.83,2.845,2.81,2.81,3531,0
+PYPD.US,D,20250324,000000,2.8518,2.9679,2.8332,2.9676,5116,0
+PYPD.US,D,20250325,000000,2.93,2.93,2.7765,2.8,11141,0
+PYPD.US,D,20250326,000000,2.81,2.82,2.75,2.75,5915,0
+PYPD.US,D,20250327,000000,2.78,2.97,2.72,2.72,43931,0
+PYPD.US,D,20250328,000000,2.6623,2.75,2.6623,2.74,32315,0
+PYPD.US,D,20250331,000000,2.74,2.74,2.67,2.71,2155,0
+PYPD.US,D,20250401,000000,2.67,2.75,2.67,2.7492,3478,0
+PYPD.US,D,20250402,000000,2.73,2.73,2.71,2.71,1376,0
+PYPD.US,D,20250403,000000,2.68,2.75,2.5949,2.75,12108,0
+PYPD.US,D,20250404,000000,2.66,2.66,2.5,2.51,16445,0
+PYPD.US,D,20250407,000000,2.41,2.41,2.3,2.4,9782,0
+PYPD.US,D,20250408,000000,2.41,2.47,2.41,2.43,9030,0
+PYPD.US,D,20250409,000000,2.33,2.543,2.33,2.5121,4111,0
+PYPD.US,D,20250410,000000,2.5,2.6139,2.38,2.45,11565,0
+PYPD.US,D,20250411,000000,2.46,2.48,2.44,2.48,1992,0
+PYPD.US,D,20250414,000000,2.57,2.58,2.5,2.55,19513,0
+PYPD.US,D,20250415,000000,2.56,2.7,2.56,2.699,6027,0
+PYPD.US,D,20250416,000000,2.74,2.75,2.635,2.75,9320,0
+PYPD.US,D,20250417,000000,2.75,2.7637,2.74,2.74,2375,0
+PYPD.US,D,20250421,000000,2.75,2.76,2.75,2.75,3878,0
+PYPD.US,D,20250422,000000,2.75,2.75,2.65,2.71,3534,0
+PYPD.US,D,20250423,000000,2.7,2.78,2.7,2.75,5864,0
+PYPD.US,D,20250424,000000,2.75,2.75,2.65,2.665,24797,0
+PYPD.US,D,20250425,000000,2.63,2.7,2.5907,2.6,11188,0
+PYPD.US,D,20250428,000000,2.61,2.61,2.5,2.515,43796,0
+PYPD.US,D,20250429,000000,2.46,2.67,2.45,2.62,33344,0
+PYPD.US,D,20250430,000000,3.25,3.25,2.74,2.85,70408,0
+PYPD.US,D,20250501,000000,2.92,2.98,2.7,2.8,12773,0
+PYPD.US,D,20250502,000000,2.8,2.87,2.73,2.79,4018,0
+PYPD.US,D,20250505,000000,2.77,2.85,2.75,2.8,11161,0
+PYPD.US,D,20250506,000000,2.74,2.76,2.71,2.71,5200,0
+PYPD.US,D,20250507,000000,2.8767,2.8767,2.785,2.8187,12310,0
+PYPD.US,D,20250508,000000,2.84,2.89,2.71,2.72,18535,0
+PYPD.US,D,20250509,000000,2.79,2.8,2.77,2.77,4104,0
+PYPD.US,D,20250512,000000,2.87,2.95,2.79,2.85,35348,0
+PYPD.US,D,20250513,000000,2.89,2.9982,2.71,2.71,27447,0
+PYPD.US,D,20250514,000000,2.8957,3.1,2.7,2.9,96791,0
+PYPD.US,D,20250515,000000,2.94,3,2.8,2.85,64654,0
+PYPD.US,D,20250516,000000,2.95,2.95,2.71,2.745,32101,0
+PYPD.US,D,20250519,000000,2.85,2.85,2.6804,2.81,57650,0
+PYPD.US,D,20250520,000000,3.28,3.28,2.8,2.9,93284,0
+PYPD.US,D,20250521,000000,2.85,2.9,2.8,2.81,14283,0
+PYPD.US,D,20250522,000000,2.848,2.848,2.78,2.79,14687,0
+PYPD.US,D,20250523,000000,2.8245,2.83,2.7538,2.78,16092,0
+PYPD.US,D,20250527,000000,2.8285,3,2.55,2.55,100385,0
+PYPD.US,D,20250528,000000,2.55,2.64,2.52,2.54,31443,0
+PYPD.US,D,20250529,000000,2.5,2.9022,2.44,2.79,50541,0
+PYPD.US,D,20250530,000000,2.85,2.98,2.72,2.8,53793,0
+PYPD.US,D,20250602,000000,2.99,3.2999,2.93,2.95,143824,0
+PYPD.US,D,20250603,000000,3.06,3.2528,2.99,3.145,113705,0
+PYPD.US,D,20250604,000000,3.15,3.2039,2.98,2.98,231553,0
+PYPD.US,D,20250605,000000,3.25,3.25,3.08,3.16,126122,0
+PYPD.US,D,20250606,000000,3.29,3.33,3.18,3.27,211562,0
+PYPD.US,D,20250609,000000,3.79,3.93,3.3,3.36,21644230,0
+PYPD.US,D,20250610,000000,3.15,3.5175,2.77,3.5,1649955,0
+PYPD.US,D,20250611,000000,3.34,3.6,3.34,3.46,555999,0
+PYPD.US,D,20250612,000000,3.45,3.4799,3.25,3.43,380741,0
+PYPD.US,D,20250613,000000,3.42,3.475,3.3307,3.41,251829,0
+PYPD.US,D,20250616,000000,3.45,3.705,3.33,3.67,304644,0
+PYPD.US,D,20250617,000000,3.57,3.645,3.48,3.53,593993,0
+PYPD.US,D,20250618,000000,3.52,3.54,3.26,3.31,343221,0
+PYPD.US,D,20250620,000000,3.26,3.32,3.12,3.28,212849,0
+PYPD.US,D,20250623,000000,3.46,3.68,3.4,3.68,568729,0
+PYPD.US,D,20250624,000000,3.74,3.7479,3.55,3.58,340273,0
+PYPD.US,D,20250625,000000,3.63,3.74,3.55,3.74,225035,0
+PYPD.US,D,20250626,000000,3.59,3.7,3.55,3.58,110602,0
+PYPD.US,D,20250627,000000,3.61,3.61,3.55,3.57,105018,0
+PYPD.US,D,20250630,000000,3.58,3.62,3.45,3.53,89698,0
+PYPD.US,D,20250701,000000,3.52,3.58,3.42,3.53,216427,0
+PYPD.US,D,20250702,000000,3.48,3.5494,3.45,3.49,84256,0
+PYPD.US,D,20250703,000000,3.54,3.57,3.465,3.5,82452,0
+PYPD.US,D,20250707,000000,3.54,3.54,3.4,3.45,47991,0
+PYPD.US,D,20250708,000000,3.4,3.5,3.34,3.43,114165,0
+PYPD.US,D,20250709,000000,3.46,3.530488,3.41,3.5,95370,0
+PYPD.US,D,20250710,000000,3.42,3.51,3.41,3.47,71013,0
+PYPD.US,D,20250711,000000,3.46,3.5,3.38,3.38,63720,0
+PYPD.US,D,20250714,000000,3.36,3.4,3.31,3.39,58153,0
+PYPD.US,D,20250715,000000,3.38,3.54,3.3,3.5,314475,0
+PYPD.US,D,20250716,000000,3.5,3.79,3.485,3.77,446484,0
+PYPD.US,D,20250717,000000,3.78,3.87,3.72,3.8,182808,0
+PYPD.US,D,20250718,000000,3.8,3.8,3.585,3.62,122691,0
+PYPD.US,D,20250721,000000,3.63,3.8,3.61,3.75,119006,0
+PYPD.US,D,20250722,000000,3.91,3.91,3.7,3.76,160188,0
+PYPD.US,D,20250723,000000,3.75,3.83,3.75,3.76,76277,0
+PYPD.US,D,20250724,000000,3.78,3.8529,3.72,3.74,71827,0
+PYPD.US,D,20250725,000000,3.72,3.82,3.6274,3.68,23536,0
+PYPD.US,D,20250728,000000,3.66,3.7,3.64,3.64,26404,0
+PYPD.US,D,20250729,000000,3.58,3.58,3.4,3.5,49744,0
+PYPD.US,D,20250730,000000,3.52,3.55,3.4,3.44,34810,0
+PYPD.US,D,20250731,000000,3.49,3.49,3.34,3.36,59373,0
+PYPD.US,D,20250801,000000,3.37,3.4666,3.31,3.41,22926,0
+PYPD.US,D,20250804,000000,3.44,3.6,3.31,3.44,96272,0
+PYPD.US,D,20250805,000000,3.4505,3.5146,3.3,3.37,145043,0
+PYPD.US,D,20250806,000000,3.36,3.6,3.15,3.26,144108,0
+PYPD.US,D,20250807,000000,3.26,3.263,3.07,3.21,86337,0
+PYPD.US,D,20250808,000000,3.28,3.34,3.1,3.22,79836,0
+PYPD.US,D,20250811,000000,3.24,3.42,3.14,3.23,72085,0
+PYPD.US,D,20250812,000000,3.23,3.5,3.23,3.42,72485,0
+PYPD.US,D,20250813,000000,3.38,3.55,3.2614,3.49,97556,0
+PYPD.US,D,20250814,000000,3.5,3.59,3.34,3.43,37663,0
+PYPD.US,D,20250815,000000,3.34,3.5425,3.34,3.45,62483,0
+PYPD.US,D,20250818,000000,3.5,3.57,3.46,3.51,60873,0
+PYPD.US,D,20250819,000000,3.55,3.55,3.45,3.53,59302,0
+PYPD.US,D,20250820,000000,3.55,3.55,3.45,3.5,14236,0
+PYPD.US,D,20250821,000000,3.5,3.5156,3.42,3.48,12634,0
+PYPD.US,D,20250822,000000,3.46,3.5599,3.4405,3.5,55185,0
+PYPD.US,D,20250825,000000,3.45,3.53,3.4251,3.45,193559,0
+PYPD.US,D,20250826,000000,3.45,3.53,3.369,3.42,60022,0
+PYPD.US,D,20250827,000000,3.4,3.45,3.35,3.42,43357,0
+PYPD.US,D,20250828,000000,3.44,3.44,3.35,3.38,10949,0
+PYPD.US,D,20250829,000000,3.37,3.45,3.3359,3.35,20941,0
+PYPD.US,D,20250902,000000,3.39,3.5,3.38,3.41,97671,0
+PYPD.US,D,20250903,000000,3.42,3.52,3.35,3.42,175402,0
+PYPD.US,D,20250904,000000,3.42,3.49546,3.36,3.4,40500,0
+PYPD.US,D,20250905,000000,3.41,3.5,3.41,3.45,24882,0
+PYPD.US,D,20250908,000000,3.39,3.53,3.39,3.46,70852,0
+PYPD.US,D,20250909,000000,3.45,3.52,3.38,3.49,64437,0
+PYPD.US,D,20250910,000000,3.45,3.5178,3.45,3.45,17756,0
+PYPD.US,D,20250911,000000,3.45,3.53,3.42,3.45,50408,0
+PYPD.US,D,20250912,000000,3.46,3.5055,3.44,3.47,26639,0
+PYPD.US,D,20250915,000000,3.49,3.4938,3.37,3.39,23068,0
+PYPD.US,D,20250916,000000,3.53,3.54,3.35,3.43,30505,0
+PYPD.US,D,20250917,000000,3.42,3.43,3.37,3.37,20012,0
+PYPD.US,D,20250918,000000,3.43,3.515,3.43,3.5,26210,0
+PYPD.US,D,20250919,000000,3.49,3.52,3.43,3.45,42867,0
+PYPD.US,D,20250922,000000,3.46,3.56,3.45,3.55,48542,0
+PYPD.US,D,20250923,000000,3.52,3.56,3.43,3.44,69311,0
+PYPD.US,D,20250924,000000,3.44,3.55,3.41,3.45,73568,0
+PYPD.US,D,20250925,000000,3.42,3.4999,3.33,3.37,96155,0
+PYPD.US,D,20250926,000000,3.38,3.4283,3.3,3.335,73641,0
+PYPD.US,D,20250929,000000,3.37,3.41,3.25,3.33,50732,0
+PYPD.US,D,20250930,000000,3.31,3.37,3.28,3.335,62121,0
+PYPD.US,D,20251001,000000,3.32,3.47,3.32,3.37,43866,0
+PYPD.US,D,20251002,000000,3.42,3.48,3.37,3.46,28096,0
+PYPD.US,D,20251003,000000,3.46,3.57,3.44,3.5,66645,0
+PYPD.US,D,20251006,000000,3.52,3.56,3.43,3.54,78261,0
+PYPD.US,D,20251007,000000,3.53,3.55,3.33,3.33,65350,0
+PYPD.US,D,20251008,000000,3.37,3.4381,3.31,3.43,39137,0
+PYPD.US,D,20251009,000000,3.43,3.483,3.31,3.325,60398,0
+PYPD.US,D,20251010,000000,3.28,3.405,3.06,3.15,383077,0
+PYPD.US,D,20251013,000000,3.17,3.36,3.15,3.34,78438,0
+PYPD.US,D,20251014,000000,3.26,3.39,3.25,3.34,29534,0
+PYPD.US,D,20251015,000000,3.34,3.37,3.2,3.345,62271,0
+PYPD.US,D,20251016,000000,3.37,3.5,3.32,3.35,57352,0
+PYPD.US,D,20251017,000000,3.31,3.3161,3.22,3.27,32583,0
+PYPD.US,D,20251020,000000,3.29,3.29,3.1,3.2,45803,0
+PYPD.US,D,20251021,000000,3.16,3.28,3.15,3.22,39976,0
+PYPD.US,D,20251022,000000,3.19,3.24,3.1,3.18,21248,0
+PYPD.US,D,20251023,000000,3.14,3.45,3.14,3.44,57154,0
+PYPD.US,D,20251024,000000,3.49,3.5,3.35,3.44,25135,0
+PYPD.US,D,20251027,000000,3.5,3.7473,3.4021,3.61,321984,0
+PYPD.US,D,20251028,000000,3.66,3.77,3.596,3.71,209123,0
+PYPD.US,D,20251029,000000,3.71,3.84,3.71,3.8,151754,0
+PYPD.US,D,20251030,000000,3.84,3.85,3.79,3.84,104651,0
+PYPD.US,D,20251031,000000,3.8,3.88,3.59,3.83,61939,0
+PYPD.US,D,20251103,000000,3.82,3.85,3.755,3.79,95439,0
+PYPD.US,D,20251104,000000,3.83,3.885,3.8,3.84,144719,0
+PYPD.US,D,20251105,000000,3.84,3.86,3.76,3.79,92192,0
+PYPD.US,D,20251106,000000,3.79,3.88,3.75,3.8,81310,0
+PYPD.US,D,20251107,000000,3.775,3.775,3.57,3.65,53329,0
+PYPD.US,D,20251110,000000,3.67,3.78,3.67,3.74,88748,0
+PYPD.US,D,20251111,000000,3.72,3.8099,3.655,3.76,43994,0
+PYPD.US,D,20251112,000000,3.75,3.78,3.6,3.75,102793,0
+PYPD.US,D,20251113,000000,3.75,3.75,3.555,3.58,17789,0
+PYPD.US,D,20251114,000000,3.5188,3.6,3.51,3.59,8474,0
+PYPD.US,D,20251117,000000,3.55,3.7,3.55,3.635,59183,0
+PYPD.US,D,20251118,000000,3.67,3.67,3.55,3.64,41672,0
+PYPD.US,D,20251119,000000,3.58,3.65,3.54,3.6,60477,0
+PYPD.US,D,20251120,000000,3.61,3.69,3.59,3.63,77073,0
+PYPD.US,D,20251121,000000,3.62,3.635,3.5,3.6,54366,0
+PYPD.US,D,20251124,000000,3.6,3.6874,3.6,3.62,20286,0
+PYPD.US,D,20251125,000000,3.65,3.74,3.615,3.68,81827,0
+PYPD.US,D,20251126,000000,3.7258,3.84,3.65,3.8,64461,0
+PYPD.US,D,20251128,000000,3.82,3.96,3.77,3.9501,106136,0
+PYPD.US,D,20251201,000000,4,4.0465,3.78,3.88,128757,0
+PYPD.US,D,20251202,000000,3.94,3.94,3.72,3.78,40347,0
+PYPD.US,D,20251203,000000,3.83,3.98,3.83,3.96,351642,0
+PYPD.US,D,20251204,000000,3.97,3.9799,3.86,3.94,142770,0
+PYPD.US,D,20251205,000000,3.91,3.98,3.87,3.97,113046,0
+PYPD.US,D,20251208,000000,4,4.07,3.96,3.98,122018,0
+PYPD.US,D,20251209,000000,4.05,4.0538,3.94,3.98,91718,0
+PYPD.US,D,20251210,000000,3.98,4.04,3.964,4.01,92644,0
+PYPD.US,D,20251211,000000,4.04,4.04,3.96,3.98,37391,0
+PYPD.US,D,20251212,000000,3.97,4.05,3.915,3.92,45916,0
+PYPD.US,D,20251215,000000,3.97,4.015,3.96,4,46849,0
+PYPD.US,D,20251216,000000,4.03,4.05,3.94,3.95,76122,0
+PYPD.US,D,20251217,000000,3.95,3.99,3.9,3.93,22952,0
+PYPD.US,D,20251218,000000,3.929,3.95,3.9,3.92,45347,0
+PYPD.US,D,20251219,000000,3.9,3.98,3.89,3.97,43499,0
+PYPD.US,D,20251222,000000,3.95,3.99,3.94,3.975,65732,0
+PYPD.US,D,20251223,000000,3.98,4.1,3.9,3.9,89775,0
+PYPD.US,D,20251224,000000,4.02,4.08,3.91,4.02,22624,0
+PYPD.US,D,20251226,000000,4.07,4.07,3.99,4.07,29203,0
+PYPD.US,D,20251229,000000,4.05,4.4,4.02,4.39,183470,0
+PYPD.US,D,20251230,000000,4.54,4.63,4.25,4.38,141399,0
+PYPD.US,D,20251231,000000,4.4,4.51,4.1,4.34,85489,0
+PYPD.US,D,20260102,000000,4.39,4.405,4.3,4.35,42704,0
+PYPD.US,D,20260105,000000,4.38,4.52,4.32,4.47,128458,0
+PYPD.US,D,20260106,000000,4.5,4.6444,4.47,4.57,85991,0
+PYPD.US,D,20260107,000000,4.56,4.77,4.52,4.77,82770,0
+PYPD.US,D,20260108,000000,4.94,4.97,4.65,4.65,124121,0
+PYPD.US,D,20260109,000000,4.67,4.868,4.5654,4.64,35903,0
+PYPD.US,D,20260112,000000,4.59,4.7599,4.55,4.65,54690,0
+PYPD.US,D,20260113,000000,4.68,4.68,4.23,4.41,71016,0
+PYPD.US,D,20260114,000000,4.42,4.42,4.3,4.34,75417,0
+PYPD.US,D,20260115,000000,4.2396,4.5599,4.22,4.39,169063,0
+PYPD.US,D,20260116,000000,4.45,4.585,4.356,4.37,57168,0
+PYPD.US,D,20260120,000000,4.35,4.5,4.25,4.46,83192,0
+PYPD.US,D,20260121,000000,4.49,4.81,4.49,4.59,141529,0
+PYPD.US,D,20260122,000000,4.78,5.047,4.71,4.81,171130,0
+PYPD.US,D,20260123,000000,4.84,4.95,4.65,4.78,42080,0
+PYPD.US,D,20260126,000000,4.79,4.88,4.51,4.55,96504,0
+PYPD.US,D,20260127,000000,4.62,4.92,4.58,4.8,22509,0
+PYPD.US,D,20260128,000000,4.89,4.9,4.53,4.72,74952,0
+PYPD.US,D,20260129,000000,4.62,4.85,4.62,4.71,22226,0
+PYPD.US,D,20260130,000000,4.72,4.7863,4.52,4.58,43298,0
+PYPD.US,D,20260202,000000,4.55,4.95,4.55,4.87,41463,0
+PYPD.US,D,20260203,000000,4.94,5.12,4.65,4.74,102195,0
+PYPD.US,D,20260204,000000,4.79,4.79,4.34,4.41,66461,0
+PYPD.US,D,20260205,000000,4.41,4.5,4.31,4.35,67232,0
+PYPD.US,D,20260206,000000,4.29,4.601803,4.29,4.52,37307,0
+PYPD.US,D,20260209,000000,4.57,4.72,4.45,4.58,48575,0
+PYPD.US,D,20260210,000000,4.6,4.77,4.42,4.68,41823,0
+PYPD.US,D,20260211,000000,4.58,4.67,4.3501,4.62,29511,0
+PYPD.US,D,20260212,000000,4.6,4.62,4.405,4.59,23199,0
+PYPD.US,D,20260213,000000,4.6,4.6,4.3795,4.43,25758,0
+PYPD.US,D,20260217,000000,4.39,4.5285,4.22,4.41,42730,0
+PYPD.US,D,20260218,000000,4.42,4.42,4.25,4.27,39692,0
diff --git a/daily/us/nasdaq stocks/2/pzza.us.txt b/daily/us/nasdaq stocks/2/pzza.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dcdcf2830107011ad15b6cc4da47b0ec669cc3a4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/pzza.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+PZZA.US,D,20050225,000000,7.46501,7.60556,7.44766,7.59699,330880.13941745,0
+PZZA.US,D,20050228,000000,7.50473,7.56593,7.46501,7.55282,315808.22137248,0
+PZZA.US,D,20050301,000000,7.53548,7.67574,7.53548,7.61,253169.87376786,0
+PZZA.US,D,20050302,000000,7.59699,8.14542,7.50897,7.96997,1795221.0686808,0
+PZZA.US,D,20050303,000000,7.98356,8.04024,7.90423,7.95695,526652.74855189,0
+PZZA.US,D,20050304,000000,7.96997,8.06252,7.88677,7.97884,440609.10010603,0
+PZZA.US,D,20050307,000000,7.95695,8.25531,7.94384,8.02723,719764.2348382,0
+PZZA.US,D,20050308,000000,8.00495,8.0357,7.83365,7.86016,463017.11396301,0
+PZZA.US,D,20050309,000000,7.8163,7.87356,7.74179,7.79441,235580.89671174,0
+PZZA.US,D,20050310,000000,7.78574,7.92166,7.72847,7.74179,380826.66588971,0
+PZZA.US,D,20050311,000000,7.76367,7.90856,7.73281,7.86903,366441.58740562,0
+PZZA.US,D,20050314,000000,7.82537,8.01412,7.80772,8.00495,710179.93154183,0
+PZZA.US,D,20050315,000000,7.96552,8.01412,7.87356,7.89535,369670.84932922,0
+PZZA.US,D,20050316,000000,7.86459,8.01412,7.8163,7.84281,282637.01563755,0
+PZZA.US,D,20050317,000000,7.82537,7.926,7.80318,7.85158,325729.34997788,0
+PZZA.US,D,20050318,000000,7.88233,7.88233,7.72423,7.7549,1078487.2470899,0
+PZZA.US,D,20050321,000000,7.76367,7.85582,7.76367,7.80318,238115.20280196,0
+PZZA.US,D,20050322,000000,7.83365,7.92166,7.80318,7.84281,239182.49263659,0
+PZZA.US,D,20050323,000000,7.83808,7.83808,7.7197,7.73281,255926.36281795,0
+PZZA.US,D,20050324,000000,7.76367,7.9131,7.72423,7.84281,242327.54823295,0
+PZZA.US,D,20050328,000000,7.83365,7.90423,7.66737,7.77658,537727.4023873,0
+PZZA.US,D,20050329,000000,7.73735,7.80318,7.70649,7.768,485624.99103046,0
+PZZA.US,D,20050330,000000,7.80772,7.85158,7.77253,7.8163,283644.44796244,0
+PZZA.US,D,20050331,000000,7.86459,7.86459,7.57925,7.6232,358343.57651204,0
+PZZA.US,D,20050401,000000,7.65386,7.68462,7.57066,7.61876,499887.31089288,0
+PZZA.US,D,20050404,000000,7.61876,7.61876,7.53075,7.61424,349799.17063061,0
+PZZA.US,D,20050405,000000,7.56593,7.69358,7.56179,7.66283,365818.66349073,0
+PZZA.US,D,20050406,000000,7.90856,8.12373,7.90856,8.10185,1200167.4190446,0
+PZZA.US,D,20050407,000000,8.10185,8.10185,8.01412,8.05355,321691.50440579,0
+PZZA.US,D,20050408,000000,8.06252,8.09307,8.01412,8.06667,367958.31583031,0
+PZZA.US,D,20050411,000000,8.0357,8.11062,8.00969,8.0709,340849.96565788,0
+PZZA.US,D,20050412,000000,8.04468,8.11062,7.95695,8.07524,301327.77668644,0
+PZZA.US,D,20050413,000000,8.04468,8.22486,8.02279,8.0846,433301.4112478,0
+PZZA.US,D,20050414,000000,8.11515,8.11515,7.97884,7.99205,519676.81233237,0
+PZZA.US,D,20050415,000000,7.99205,8.0846,7.82981,7.85582,259411.28732552,0
+PZZA.US,D,20050418,000000,7.89535,7.90423,7.76367,7.86459,279036.43424675,0
+PZZA.US,D,20050419,000000,7.94384,7.94384,7.74622,7.77253,529355.46729663,0
+PZZA.US,D,20050420,000000,7.77253,7.77253,7.58338,7.59699,463109.43656276,0
+PZZA.US,D,20050421,000000,7.67161,7.67161,7.58338,7.6232,287301.84326077,0
+PZZA.US,D,20050422,000000,7.65386,7.66737,7.42548,7.46501,442871.51106728,0
+PZZA.US,D,20050425,000000,7.53982,7.58338,7.41671,7.51784,580456.53353296,0
+PZZA.US,D,20050426,000000,7.53982,7.58338,7.46934,7.56593,497690.84464575,0
+PZZA.US,D,20050427,000000,7.5751,7.75056,7.42548,7.64518,726956.26681322,0
+PZZA.US,D,20050428,000000,7.61424,7.67161,7.43435,7.45623,208095.13986776,0
+PZZA.US,D,20050429,000000,7.49566,7.53982,7.3552,7.52651,422645.75998054,0
+PZZA.US,D,20050502,000000,7.48708,7.65386,7.48708,7.63197,238376.9525903,0
+PZZA.US,D,20050503,000000,7.99629,8.21156,7.926,8.11515,4493092.369662,0
+PZZA.US,D,20050504,000000,8.15468,8.20703,7.99205,8.06667,917496.92378301,0
+PZZA.US,D,20050505,000000,8.12806,8.13712,8.06252,8.12373,562484.06260091,0
+PZZA.US,D,20050506,000000,8.16335,8.26448,8.12373,8.25985,524478.60205416,0
+PZZA.US,D,20050509,000000,8.26448,8.26448,8.0846,8.16335,779260.57044866,0
+PZZA.US,D,20050510,000000,8.14542,8.29957,8.14542,8.24231,430688.9860347,0
+PZZA.US,D,20050511,000000,8.25088,8.29957,8.1327,8.21156,625979.69148905,0
+PZZA.US,D,20050512,000000,8.25088,8.27759,8.12806,8.15912,346245.25780673,0
+PZZA.US,D,20050513,000000,8.14542,8.24231,8.11929,8.17183,485929.35124946,0
+PZZA.US,D,20050516,000000,8.18523,8.32126,8.17183,8.25531,321106.11825124,0
+PZZA.US,D,20050517,000000,8.29957,8.35191,8.21156,8.34324,950763.4957199,0
+PZZA.US,D,20050518,000000,8.36098,8.45284,8.33033,8.39154,802314.84250398,0
+PZZA.US,D,20050519,000000,8.39597,8.532,8.36541,8.532,669799.4467528,0
+PZZA.US,D,20050520,000000,8.532,8.54087,8.43096,8.52254,217753.50415075,0
+PZZA.US,D,20050523,000000,8.4836,8.5454,8.4836,8.52254,414439.19394219,0
+PZZA.US,D,20050524,000000,8.4836,8.59252,8.47916,8.52254,670998.62601567,0
+PZZA.US,D,20050525,000000,8.47493,8.53643,8.47493,8.52254,348749.12787505,0
+PZZA.US,D,20050526,000000,8.56235,8.56235,8.4836,8.52254,473495.22176917,0
+PZZA.US,D,20050527,000000,8.51001,8.56235,8.47493,8.51347,305348.37517946,0
+PZZA.US,D,20050531,000000,8.50548,8.56235,8.49247,8.56235,1034877.5003773,0
+PZZA.US,D,20050601,000000,8.56235,8.56235,8.44436,8.45284,598677.56531054,0
+PZZA.US,D,20050602,000000,8.44012,8.6424,8.43096,8.6424,717529.21629666,0
+PZZA.US,D,20050603,000000,8.65037,8.79981,8.61538,8.78403,2524140.4589067,0
+PZZA.US,D,20050606,000000,8.7312,8.78403,8.67718,8.7312,563978.4712762,0
+PZZA.US,D,20050607,000000,8.70458,8.79211,8.60169,8.6688,545797.00632711,0
+PZZA.US,D,20050608,000000,8.6424,8.77556,8.6424,8.71365,197483.11356523,0
+PZZA.US,D,20050609,000000,8.69502,8.78403,8.67718,8.70458,458564.323959,0
+PZZA.US,D,20050610,000000,8.7581,8.80325,8.73573,8.78403,665472.45897266,0
+PZZA.US,D,20050613,000000,8.78009,8.79211,8.70458,8.78403,427647.41291281,0
+PZZA.US,D,20050614,000000,8.76156,8.89207,8.76156,8.8829,491697.9919336,0
+PZZA.US,D,20050615,000000,8.80325,8.96234,8.79211,8.93858,763754.43182459,0
+PZZA.US,D,20050616,000000,8.93376,9.00256,8.84406,8.84829,745588.18488644,0
+PZZA.US,D,20050617,000000,8.82169,8.84829,8.70458,8.70458,576743.33886114,0
+PZZA.US,D,20050620,000000,8.70941,8.7661,8.70458,8.74509,166549.96997403,0
+PZZA.US,D,20050621,000000,8.7661,8.78768,8.7581,8.7581,476043.73133629,0
+PZZA.US,D,20050622,000000,8.72203,8.78403,8.68191,8.78403,386484.72236095,0
+PZZA.US,D,20050623,000000,8.7661,8.79211,8.69502,8.7312,228548.14658468,0
+PZZA.US,D,20050624,000000,8.69098,8.74509,8.61962,8.72203,879370.73368272,0
+PZZA.US,D,20050627,000000,8.65037,8.71849,8.62436,8.65461,273596.50259914,0
+PZZA.US,D,20050628,000000,8.67718,8.79597,8.65461,8.77072,345300.72659375,0
+PZZA.US,D,20050629,000000,8.77556,8.78403,8.61538,8.69098,316290.12505258,0
+PZZA.US,D,20050630,000000,8.70458,8.78403,8.65037,8.77556,556114.81775126,0
+PZZA.US,D,20050701,000000,8.75466,8.79211,8.74027,8.7661,617088.31495795,0
+PZZA.US,D,20050705,000000,8.74993,8.83065,8.61105,8.82621,543222.11887435,0
+PZZA.US,D,20050706,000000,8.90113,8.97624,8.67304,8.79211,722527.82562674,0
+PZZA.US,D,20050707,000000,8.72203,8.90113,8.67304,8.83065,433537.79768456,0
+PZZA.US,D,20050708,000000,8.84829,9.12469,8.83065,9.12469,495453.79703608,0
+PZZA.US,D,20050711,000000,9.13326,9.22177,9.04652,9.15603,394830.27956598,0
+PZZA.US,D,20050712,000000,9.15603,9.22177,9.12469,9.1925,208457.32852836,0
+PZZA.US,D,20050713,000000,9.20166,9.28741,9.15996,9.25242,738999.80067911,0
+PZZA.US,D,20050714,000000,9.29629,9.36883,9.10724,9.1925,637657.99309215,0
+PZZA.US,D,20050715,000000,9.1649,9.37771,9.1649,9.37771,575881.99944136,0
+PZZA.US,D,20050718,000000,9.32024,9.3509,9.23922,9.26228,444046.34151263,0
+PZZA.US,D,20050719,000000,9.28741,9.42009,9.28741,9.39742,329138.18443069,0
+PZZA.US,D,20050720,000000,9.36883,9.4467,9.3509,9.44178,297809.37255478,0
+PZZA.US,D,20050721,000000,9.4467,9.46445,9.22966,9.22966,260027.10950196,0
+PZZA.US,D,20050722,000000,9.27825,9.4743,9.24306,9.42797,246528.73378924,0
+PZZA.US,D,20050725,000000,9.42305,9.4743,9.25242,9.26228,260048.4147173,0
+PZZA.US,D,20050726,000000,9.26751,9.33817,9.24306,9.32024,981228.93910792,0
+PZZA.US,D,20050727,000000,9.33009,9.33817,9.1925,9.33009,488018.27688587,0
+PZZA.US,D,20050728,000000,9.38756,9.41121,9.30219,9.39249,271286.40853691,0
+PZZA.US,D,20050729,000000,9.39249,9.46937,9.39249,9.46445,238264.33930928,0
+PZZA.US,D,20050801,000000,9.4743,9.67143,9.42009,9.66158,780656.56931981,0
+PZZA.US,D,20050802,000000,9.63004,9.87942,9.54724,9.84098,824601.11227336,0
+PZZA.US,D,20050803,000000,10.0006,10.1357,9.6113,9.7631,1818986.5291146,0
+PZZA.US,D,20050804,000000,9.78774,9.82619,9.57385,9.65271,654456.64811293,0
+PZZA.US,D,20050805,000000,9.64974,9.64974,9.49204,9.6113,298259.82567891,0
+PZZA.US,D,20050808,000000,9.58371,9.67143,9.58371,9.66158,267653.36205609,0
+PZZA.US,D,20050809,000000,9.67143,9.67143,9.59849,9.61526,323561.29068453,0
+PZZA.US,D,20050810,000000,9.65271,9.66158,9.56991,9.66158,530194.486967,0
+PZZA.US,D,20050811,000000,9.63989,9.75423,9.63989,9.7355,586976.94395805,0
+PZZA.US,D,20050812,000000,9.83111,9.83111,9.61526,9.63989,247261.22738297,0
+PZZA.US,D,20050815,000000,9.63004,9.82619,9.63004,9.80944,645815.86149547,0
+PZZA.US,D,20050816,000000,9.7631,9.84098,9.73058,9.73058,542964.42722226,0
+PZZA.US,D,20050817,000000,9.72171,9.88632,9.72171,9.84885,861727.98632125,0
+PZZA.US,D,20050818,000000,9.89123,9.89123,9.77197,9.84098,397304.72814646,0
+PZZA.US,D,20050819,000000,9.8183,9.91887,9.78281,9.88632,444601.29164527,0
+PZZA.US,D,20050822,000000,9.88632,10.0361,9.88632,10.0046,793395.05901911,0
+PZZA.US,D,20050823,000000,9.98392,10.1407,9.98392,10.1357,1459361.5960806,0
+PZZA.US,D,20050824,000000,10.0983,10.1407,9.98392,10.0361,765201.1573989,0
+PZZA.US,D,20050825,000000,10.0293,10.108,9.98392,10.0756,805835.27570377,0
+PZZA.US,D,20050826,000000,10.0707,10.1791,10.0707,10.1791,896854.19919624,0
+PZZA.US,D,20050829,000000,10.184,10.2451,10.0983,10.2401,1138564.9107187,0
+PZZA.US,D,20050830,000000,10.2116,10.3703,10.051,10.108,924779.24928966,0
+PZZA.US,D,20050831,000000,10.0667,10.4994,9.96025,10.4994,1538549.0233264,0
+PZZA.US,D,20050901,000000,10.4994,10.4994,10.2569,10.319,820121.94438371,0
+PZZA.US,D,20050902,000000,10.3318,10.4481,10.2658,10.394,1039908.5747974,0
+PZZA.US,D,20050906,000000,10.3673,10.6976,10.3673,10.6976,794707.86609706,0
+PZZA.US,D,20050907,000000,10.7321,10.8492,10.6315,10.8218,590689.12409581,0
+PZZA.US,D,20050908,000000,10.7823,10.8445,10.6788,10.7823,1024183.2968156,0
+PZZA.US,D,20050909,000000,10.7823,10.8799,10.6976,10.7862,626132.88613262,0
+PZZA.US,D,20050912,000000,10.7596,10.8375,10.6788,10.6976,1191086.3246438,0
+PZZA.US,D,20050913,000000,10.6552,10.7418,10.5901,10.7281,821669.10883031,0
+PZZA.US,D,20050914,000000,10.7241,10.7547,10.5605,10.6078,1122715.8595812,0
+PZZA.US,D,20050915,000000,10.6078,10.7064,10.6078,10.6601,469409.6930961,0
+PZZA.US,D,20050916,000000,10.6601,10.7418,10.6601,10.6877,1472739.2422399,0
+PZZA.US,D,20050919,000000,10.6552,10.7104,10.5901,10.6482,727825.72250548,0
+PZZA.US,D,20050920,000000,10.594,10.665,10.5398,10.6177,949166.61910421,0
+PZZA.US,D,20050921,000000,10.5901,10.6482,10.3486,10.3486,1004086.3915549,0
+PZZA.US,D,20050922,000000,10.3486,10.4797,10.0983,10.4224,1520228.5672106,0
+PZZA.US,D,20050923,000000,10.3989,10.6699,10.3989,10.6275,519626.0856292,0
+PZZA.US,D,20050926,000000,10.6699,10.9045,10.6482,10.8996,756971.25707711,0
+PZZA.US,D,20050927,000000,10.8671,10.9686,10.8128,10.9124,489624.28430813,0
+PZZA.US,D,20050928,000000,10.8671,10.9686,10.8375,10.8622,715099.40721497,0
+PZZA.US,D,20050929,000000,10.9222,10.9568,10.8079,10.9173,443363.56008799,0
+PZZA.US,D,20050930,000000,10.8898,11.1055,10.8898,11.0041,705811.3478651,0
+PZZA.US,D,20051003,000000,11.0573,11.2317,10.9991,11.0445,906973.16194399,0
+PZZA.US,D,20051004,000000,11.0938,11.3667,11.0533,11.1982,697742.75845935,0
+PZZA.US,D,20051005,000000,11.2022,11.2712,11.0307,11.0662,1040388.4494094,0
+PZZA.US,D,20051006,000000,11.0888,11.3313,11.0711,11.1903,493555.60380358,0
+PZZA.US,D,20051007,000000,11.2219,11.2496,11.0888,11.2269,483776.50996705,0
+PZZA.US,D,20051010,000000,11.2633,11.3313,11.2416,11.3313,518670.39454154,0
+PZZA.US,D,20051011,000000,11.357,11.4703,11.1982,11.2169,955777.32306092,0
+PZZA.US,D,20051012,000000,11.1943,11.3166,10.9173,10.9873,1561430.8245911,0
+PZZA.US,D,20051013,000000,10.9952,11.3037,10.9252,11.2583,1147806.3015017,0
+PZZA.US,D,20051014,000000,11.348,11.4565,11.1903,11.3166,959400.22420111,0
+PZZA.US,D,20051017,000000,11.348,11.348,11.2496,11.3136,492898.18573053,0
+PZZA.US,D,20051018,000000,11.2997,11.2997,10.9991,11.009,915468.8701904,0
+PZZA.US,D,20051019,000000,10.9991,11.0849,10.8946,11.0395,2017284.3135327,0
+PZZA.US,D,20051020,000000,11.081,11.2751,10.7823,10.8996,1726527.9817862,0
+PZZA.US,D,20051021,000000,10.9292,11.2219,10.9095,11.1392,786258.82641757,0
+PZZA.US,D,20051024,000000,11.1903,11.4072,11.1579,11.3964,982935.38540246,0
+PZZA.US,D,20051025,000000,11.4052,11.4949,11.3392,11.4112,654475.92426012,0
+PZZA.US,D,20051026,000000,11.4368,11.4949,11.1982,11.28,641715.11481145,0
+PZZA.US,D,20051027,000000,11.2416,11.3264,11.081,11.1175,659756.57405981,0
+PZZA.US,D,20051028,000000,11.1903,11.3392,11.1726,11.2997,775538.24497027,0
+PZZA.US,D,20051031,000000,11.3313,11.4772,11.3136,11.4003,725118.9456245,0
+PZZA.US,D,20051101,000000,11.4151,11.5807,11.211,11.2416,883486.69837769,0
+PZZA.US,D,20051102,000000,11.0662,11.2899,10.9568,11.0888,1284593.9001935,0
+PZZA.US,D,20051103,000000,11.1676,11.2751,10.9784,11.0188,1971248.8158746,0
+PZZA.US,D,20051104,000000,11.009,11.3392,10.9873,11.1529,1501072.1350266,0
+PZZA.US,D,20051107,000000,11.1903,11.4466,11.1676,11.3964,1168157.8548122,0
+PZZA.US,D,20051108,000000,11.4151,11.4949,11.2496,11.4072,924993.31597702,0
+PZZA.US,D,20051109,000000,11.4319,11.5265,11.3747,11.3964,727233.2346125,0
+PZZA.US,D,20051110,000000,11.4052,11.5491,11.2366,11.5097,778678.2278963,0
+PZZA.US,D,20051111,000000,11.4703,11.5443,11.3835,11.4151,887955.7209267,0
+PZZA.US,D,20051114,000000,11.3964,11.4516,11.3313,11.4112,644994.08890416,0
+PZZA.US,D,20051115,000000,11.3392,11.4368,11.2583,11.357,1020479.2329503,0
+PZZA.US,D,20051116,000000,11.357,11.4151,11.348,11.4072,853521.4202829,0
+PZZA.US,D,20051117,000000,11.4516,11.4772,11.3964,11.4368,944952.2446051,0
+PZZA.US,D,20051118,000000,11.4861,11.6369,11.4565,11.5944,717600.23368109,0
+PZZA.US,D,20051121,000000,11.5974,11.766,11.5847,11.7246,836222.59996891,0
+PZZA.US,D,20051122,000000,11.7078,11.8705,11.6891,11.8222,745934.14100203,0
+PZZA.US,D,20051123,000000,11.8035,12.0301,11.7936,11.9651,725234.60250772,0
+PZZA.US,D,20051125,000000,11.9967,11.9967,11.8744,11.8941,121555.38426493,0
+PZZA.US,D,20051128,000000,11.8557,11.975,11.8182,11.903,704559.41283093,0
+PZZA.US,D,20051129,000000,11.9621,12.0548,11.9129,12.0371,642025.56223483,0
+PZZA.US,D,20051130,000000,12.0498,12.3141,11.9571,11.9571,1157341.9071629,0
+PZZA.US,D,20051201,000000,12.0705,12.1189,11.9967,12.0449,681379.33855176,0
+PZZA.US,D,20051202,000000,12.108,12.1839,12.0449,12.1287,998931.54397912,0
+PZZA.US,D,20051205,000000,12.1751,12.2401,11.9967,12.1889,904130.43749852,0
+PZZA.US,D,20051206,000000,12.2243,12.4225,12.2056,12.3141,749169.49013002,0
+PZZA.US,D,20051207,000000,12.3555,12.3555,12.1662,12.2401,859195.70929916,0
+PZZA.US,D,20051208,000000,12.7319,13.0583,12.5595,12.9764,2702948.029434,0
+PZZA.US,D,20051209,000000,12.9636,13.0533,12.8483,12.9686,1223576.7780221,0
+PZZA.US,D,20051212,000000,12.9764,13.0583,12.8266,12.8837,1085222.7387365,0
+PZZA.US,D,20051213,000000,12.7319,12.8354,12.5663,12.6432,1400381.6583084,0
+PZZA.US,D,20051214,000000,12.5743,12.7053,12.4826,12.6344,1050790.4671607,0
+PZZA.US,D,20051215,000000,12.66,12.6689,12.5269,12.5782,1001345.1205158,0
+PZZA.US,D,20051216,000000,12.796,12.796,12.5663,12.6817,1472708.8062179,0
+PZZA.US,D,20051219,000000,12.5831,12.7486,12.5831,12.7152,1066080.5100293,0
+PZZA.US,D,20051220,000000,12.7656,12.8788,12.6965,12.796,1223305.8974272,0
+PZZA.US,D,20051221,000000,12.7231,13.0583,12.7231,13.0434,946493.32184731,0
+PZZA.US,D,20051222,000000,13.0621,13.1213,12.9537,13.1124,815499.72719113,0
+PZZA.US,D,20051223,000000,13.1292,13.1734,13.1085,13.1637,321867.01879874,0
+PZZA.US,D,20051227,000000,13.1637,13.2278,13.1036,13.1292,1243446.4276526,0
+PZZA.US,D,20051228,000000,13.1637,13.1923,13.0947,13.142,556524.68951285,0
+PZZA.US,D,20051229,000000,13.2001,13.2001,13.1124,13.142,624632.39025293,0
+PZZA.US,D,20051230,000000,13.1036,13.1036,12.9686,13.0247,481187.41903741,0
+PZZA.US,D,20060103,000000,13.0434,13.7284,13.0434,13.7019,2841877.3095336,0
+PZZA.US,D,20060104,000000,13.7778,13.9669,13.4564,13.9512,2078254.7671373,0
+PZZA.US,D,20060105,000000,13.9669,14.3474,13.7679,14.313,2872909.877463,0
+PZZA.US,D,20060106,000000,14.3691,14.6717,14.1365,14.5633,2202759.4019243,0
+PZZA.US,D,20060109,000000,14.6668,14.8797,14.373,14.7801,2458064.8698955,0
+PZZA.US,D,20060110,000000,14.655,14.7624,14.4737,14.6057,1113703.7534965,0
+PZZA.US,D,20060111,000000,14.6008,14.6442,14.3474,14.4214,1465112.9896857,0
+PZZA.US,D,20060112,000000,14.4214,14.6865,14.3474,14.4874,836187.09127669,0
+PZZA.US,D,20060113,000000,14.5593,14.6008,14.451,14.4825,646399.21858188,0
+PZZA.US,D,20060117,000000,14.2786,14.5663,14.2479,14.4421,960557.80756738,0
+PZZA.US,D,20060118,000000,14.2953,15.1449,14.2203,14.6481,1594502.6059878,0
+PZZA.US,D,20060119,000000,14.728,15.1449,14.6481,15.1055,1274283.1905078,0
+PZZA.US,D,20060120,000000,15.1952,15.1952,14.8925,14.9951,1161008.4332679,0
+PZZA.US,D,20060123,000000,15.0158,15.3687,15.0158,15.2898,1041231.527216,0
+PZZA.US,D,20060124,000000,15.3687,15.553,15.2405,15.4337,1157097.4044537,0
+PZZA.US,D,20060125,000000,15.4553,15.6949,15.0463,15.1852,1767633.8584306,0
+PZZA.US,D,20060126,000000,15.2543,15.3598,15.0463,15.1498,1861198.2478879,0
+PZZA.US,D,20060127,000000,15.2543,15.3548,15.1399,15.2631,968550.30691837,0
+PZZA.US,D,20060130,000000,15.343,15.4996,15.2543,15.345,1086650.1881636,0
+PZZA.US,D,20060131,000000,15.3263,15.4229,15.1498,15.2543,886946.25953368,0
+PZZA.US,D,20060201,000000,15.1262,15.3687,14.7091,15.1665,1046679.575136,0
+PZZA.US,D,20060202,000000,14.8975,15.0908,14.652,14.7044,1404656.9048513,0
+PZZA.US,D,20060203,000000,14.6057,14.794,14.038,14.7654,1652381.7743012,0
+PZZA.US,D,20060206,000000,14.8128,14.8886,14.6008,14.658,1126985.0189197,0
+PZZA.US,D,20060207,000000,14.6717,14.6865,14.1542,14.2312,907420.57146593,0
+PZZA.US,D,20060208,000000,14.2233,14.3327,14.0498,14.1592,802798.7752522,0
+PZZA.US,D,20060209,000000,14.2391,14.447,13.9542,13.9936,776899.74968327,0
+PZZA.US,D,20060210,000000,13.9423,13.9423,13.5688,13.6929,1900465.7888096,0
+PZZA.US,D,20060213,000000,13.5875,14.038,13.5551,13.7581,1396668.4636366,0
+PZZA.US,D,20060214,000000,13.7965,14.0833,13.6585,13.9976,959214.56446751,0
+PZZA.US,D,20060215,000000,14.0498,14.0646,13.7403,13.8575,664788.66301398,0
+PZZA.US,D,20060216,000000,13.8655,13.9542,13.6762,13.9109,623753.80375409,0
+PZZA.US,D,20060217,000000,13.9512,14.1642,13.7965,13.9423,569906.3938083,0
+PZZA.US,D,20060221,000000,13.9621,14.1415,13.9236,14.1,511962.29531474,0
+PZZA.US,D,20060222,000000,14.1237,14.2607,13.8792,14.0074,616074.79542867,0
+PZZA.US,D,20060223,000000,14.0449,14.2479,13.9335,14.2203,525997.35954697,0
+PZZA.US,D,20060224,000000,14.1494,14.2519,14.0547,14.0952,579325.32805234,0
+PZZA.US,D,20060227,000000,14.1642,14.7368,14.1642,14.6668,1046046.5058806,0
+PZZA.US,D,20060228,000000,14.6865,14.7091,14.2853,14.447,1202911.733686,0
+PZZA.US,D,20060301,000000,14.5633,14.8078,13.5825,13.8842,2315094.7006216,0
+PZZA.US,D,20060302,000000,13.829,13.8743,12.9182,13.0947,2026188.8790067,0
+PZZA.US,D,20060303,000000,13.0947,13.4279,13.0583,13.2544,1073015.8648863,0
+PZZA.US,D,20060306,000000,13.1884,13.5008,13.1884,13.353,776003.91610534,0
+PZZA.US,D,20060307,000000,13.353,13.4367,13.28,13.353,654731.58684409,0
+PZZA.US,D,20060308,000000,13.3747,13.5648,13.1597,13.5205,1159776.788915,0
+PZZA.US,D,20060309,000000,13.5471,13.6535,13.3697,13.3973,591895.40509712,0
+PZZA.US,D,20060310,000000,13.3253,13.6122,13.2751,13.5688,427771.18606853,0
+PZZA.US,D,20060313,000000,13.5738,13.6486,13.2051,13.3026,966515.15158731,0
+PZZA.US,D,20060314,000000,13.2701,13.3884,13.1036,13.3884,542078.73898497,0
+PZZA.US,D,20060315,000000,13.3303,13.6585,13.2188,13.6437,551086.78693336,0
+PZZA.US,D,20060316,000000,13.6319,13.7403,13.5008,13.7403,551921.74846748,0
+PZZA.US,D,20060317,000000,13.7778,13.8103,13.5421,13.7443,693560.84905028,0
+PZZA.US,D,20060320,000000,13.7216,14.0449,13.6802,13.9621,529164.73489272,0
+PZZA.US,D,20060321,000000,13.9799,14.0793,13.896,13.9463,517275.41020445,0
+PZZA.US,D,20060322,000000,13.9838,14.0498,13.9286,14.0281,456318.14554278,0
+PZZA.US,D,20060323,000000,14.0498,14.4421,14.0429,14.2983,970149.21260219,0
+PZZA.US,D,20060324,000000,14.3603,14.4697,14.1869,14.4214,325943.41666524,0
+PZZA.US,D,20060327,000000,14.3909,14.4174,14.1237,14.1642,515193.58630647,0
+PZZA.US,D,20060328,000000,14.1819,14.4598,14.1494,14.2075,336220.64672687,0
+PZZA.US,D,20060329,000000,14.1996,14.3524,14.1642,14.2351,464333.97917721,0
+PZZA.US,D,20060330,000000,14.2686,14.3937,14.1317,14.1819,420836.84574561,0
+PZZA.US,D,20060331,000000,14.2351,14.447,14.2154,14.4077,489169.77304776,0
+PZZA.US,D,20060403,000000,14.4027,14.5761,14.2233,14.2351,381900.04292872,0
+PZZA.US,D,20060404,000000,14.2114,14.2154,13.9375,14.0793,1301983.0140392,0
+PZZA.US,D,20060405,000000,14.1267,14.1317,13.8378,14.0498,587956.98386323,0
+PZZA.US,D,20060406,000000,14.0074,14.1415,13.8989,14.0547,305201.26774027,0
+PZZA.US,D,20060407,000000,14.0952,14.2736,14.0213,14.0547,518070.8049101,0
+PZZA.US,D,20060410,000000,14.0281,14.2312,14.0163,14.1415,507006.29641533,0
+PZZA.US,D,20060411,000000,14.1444,14.2312,14.0429,14.1444,417267.71491079,0
+PZZA.US,D,20060412,000000,14.1139,14.3987,14.0547,14.3603,387961.88395717,0
+PZZA.US,D,20060413,000000,14.313,14.3474,14.0429,14.0646,217539.43746338,0
+PZZA.US,D,20060417,000000,13.9936,14.1642,13.8428,14.0793,345082.60177014,0
+PZZA.US,D,20060418,000000,14.0912,14.2607,13.9423,14.2233,510000.18643624,0
+PZZA.US,D,20060419,000000,14.2479,14.4077,14.172,14.3376,298740.71482493,0
+PZZA.US,D,20060420,000000,14.4421,14.592,14.313,14.5278,465703.60016272,0
+PZZA.US,D,20060421,000000,14.5229,14.8886,14.4697,14.592,416418.54989977,0
+PZZA.US,D,20060424,000000,14.5761,14.5968,14.3937,14.4332,315854.8899394,0
+PZZA.US,D,20060425,000000,14.387,14.4697,14.1897,14.383,516205.07676762,0
+PZZA.US,D,20060426,000000,14.4924,15.623,14.387,15.2996,1356393.4903901,0
+PZZA.US,D,20060427,000000,15.2996,15.2996,14.5416,14.6195,1337819.4007585,0
+PZZA.US,D,20060428,000000,14.6629,14.7841,14.5633,14.6717,602008.28064048,0
+PZZA.US,D,20060501,000000,14.6234,14.93,14.6234,14.7091,769120.30248559,0
+PZZA.US,D,20060502,000000,14.6954,14.8354,14.5141,14.6767,469118.52181993,0
+PZZA.US,D,20060503,000000,14.6442,14.8699,14.5495,14.7545,457844.00477404,0
+PZZA.US,D,20060504,000000,14.794,14.8078,14.7004,14.7231,368080.05991791,0
+PZZA.US,D,20060505,000000,14.7091,14.8265,14.6481,14.7318,383940.2709301,0
+PZZA.US,D,20060508,000000,14.7457,15.1301,14.6629,15.0108,425829.36787131,0
+PZZA.US,D,20060509,000000,14.9881,15.0542,14.9626,15.0207,311890.09081987,0
+PZZA.US,D,20060510,000000,15.0108,15.1596,14.7752,14.9349,545530.18386844,0
+PZZA.US,D,20060511,000000,14.8837,15.0207,14.6481,14.655,631280.63197,0
+PZZA.US,D,20060512,000000,14.652,14.652,14.1592,14.2786,897443.64348704,0
+PZZA.US,D,20060515,000000,14.1947,14.2903,13.9542,14.1819,437954.06446227,0
+PZZA.US,D,20060516,000000,14.1592,14.4421,14.0113,14.3691,494041.56561992,0
+PZZA.US,D,20060517,000000,14.308,14.3937,14.0498,14.2479,394238.80620705,0
+PZZA.US,D,20060518,000000,14.2282,14.5495,14.2203,14.3229,458752.01276072,0
+PZZA.US,D,20060519,000000,14.378,14.3937,13.9769,14.0498,796382.86183564,0
+PZZA.US,D,20060522,000000,13.9799,13.9838,13.6585,13.6762,1069258.0307157,0
+PZZA.US,D,20060523,000000,13.7019,14.0498,13.5915,13.9187,601594.35074264,0
+PZZA.US,D,20060524,000000,13.8655,14.0449,13.6674,13.8655,872281.16964811,0
+PZZA.US,D,20060525,000000,13.9621,14.0883,13.7581,14.0547,548793.93995021,0
+PZZA.US,D,20060526,000000,14.033,14.1897,14.0213,14.1415,245311.29291322,0
+PZZA.US,D,20060530,000000,14.1139,14.1139,13.4771,13.5048,758046.66318424,0
+PZZA.US,D,20060531,000000,13.5688,13.8152,13.5648,13.8152,575228.63950458,0
+PZZA.US,D,20060601,000000,13.7965,14.1592,13.7826,14.0695,671980.69498898,0
+PZZA.US,D,20060602,000000,14.1317,14.2953,13.9621,14.0213,241872.02243852,0
+PZZA.US,D,20060605,000000,13.9936,14.038,13.353,13.3835,725855.49735449,0
+PZZA.US,D,20060606,000000,13.3697,13.5048,13.2701,13.3884,648123.92648956,0
+PZZA.US,D,20060607,000000,13.3667,13.5471,13.28,13.3785,545622.50646821,0
+PZZA.US,D,20060608,000000,13.3026,13.5382,13.2327,13.4771,660637.18962678,0
+PZZA.US,D,20060609,000000,13.5284,13.9286,13.5048,13.7403,637897.42313111,0
+PZZA.US,D,20060612,000000,13.7728,13.7728,13.3618,13.3667,461022.53999448,0
+PZZA.US,D,20060613,000000,13.3303,13.3342,13.0296,13.0346,692541.24231662,0
+PZZA.US,D,20060614,000000,13.077,13.4327,12.9804,13.3618,665700.72913692,0
+PZZA.US,D,20060615,000000,13.3667,13.9335,13.3342,13.7866,752484.98744902,0
+PZZA.US,D,20060616,000000,13.7256,13.8527,13.5511,13.6042,876059.29449999,0
+PZZA.US,D,20060619,000000,13.6625,13.8892,13.4466,13.5551,937727.74754006,0
+PZZA.US,D,20060620,000000,13.5126,13.5955,13.4012,13.4417,407484.56293801,0
+PZZA.US,D,20060621,000000,13.4327,13.7443,13.4327,13.6171,421140.19143056,0
+PZZA.US,D,20060622,000000,13.7778,13.9335,13.6625,13.8152,780196.98538913,0
+PZZA.US,D,20060623,000000,13.7531,14.0952,13.7403,13.9236,443105.86843591,0
+PZZA.US,D,20060626,000000,14.0074,14.2114,13.9621,14.1947,539808.21175121,0
+PZZA.US,D,20060627,000000,14.2391,14.2391,13.833,13.8655,372953.88155819,0
+PZZA.US,D,20060628,000000,13.8478,13.9286,13.4604,13.7324,502580.89883105,0
+PZZA.US,D,20060629,000000,13.829,14.6057,13.7491,14.5801,539258.33428888,0
+PZZA.US,D,20060630,000000,14.658,14.6629,14.3937,14.5801,1342447.7051554,0
+PZZA.US,D,20060703,000000,14.5801,14.8038,14.4737,14.6146,424082.34021424,0
+PZZA.US,D,20060705,000000,14.585,14.592,14.2312,14.4293,490397.3592644,0
+PZZA.US,D,20060706,000000,14.4697,14.7004,14.373,14.6817,719057.10459604,0
+PZZA.US,D,20060707,000000,14.6865,14.9793,14.6313,14.865,608373.46735387,0
+PZZA.US,D,20060710,000000,14.9261,15.3125,14.9142,15.0256,571860.38641429,0
+PZZA.US,D,20060711,000000,15.0463,15.0463,14.5545,14.865,503684.71189195,0
+PZZA.US,D,20060712,000000,14.8315,14.9142,14.5378,14.6264,474354.53212083,0
+PZZA.US,D,20060713,000000,14.6195,14.6195,14.1237,14.1592,752372.37416799,0
+PZZA.US,D,20060714,000000,14.1317,14.1681,13.829,13.8892,1037868.346796,0
+PZZA.US,D,20060717,000000,13.8527,14.1237,13.8103,13.9886,667968.21276847,0
+PZZA.US,D,20060718,000000,14.0883,14.2312,13.896,14.1139,480056.21355679,0
+PZZA.US,D,20060719,000000,14.1365,14.3987,13.9799,14.3563,577230.31521155,0
+PZZA.US,D,20060720,000000,14.378,14.378,13.7284,13.7826,752540.78682249,0
+PZZA.US,D,20060721,000000,13.7216,13.7403,13.3391,13.4958,700724.4740715,0
+PZZA.US,D,20060724,000000,13.5048,13.8575,13.4692,13.7581,612100.86550257,0
+PZZA.US,D,20060725,000000,13.8152,14.2953,13.7324,14.2036,520315.96879227,0
+PZZA.US,D,20060726,000000,14.0429,14.0449,13.6979,13.9512,576544.49018473,0
+PZZA.US,D,20060727,000000,14.033,14.0745,13.349,13.4091,710964.16637279,0
+PZZA.US,D,20060728,000000,13.5097,13.9512,13.3391,13.9423,834831.67376807,0
+PZZA.US,D,20060731,000000,13.7186,14.1897,13.7186,14.1139,724184.55975216,0
+PZZA.US,D,20060801,000000,13.9799,14.1415,13.5511,13.5875,1301812.5723165,0
+PZZA.US,D,20060802,000000,14.2154,14.7704,13.7491,14.6481,1528091.2062015,0
+PZZA.US,D,20060803,000000,14.5416,15.0207,14.2312,14.9093,1027128.4892015,0
+PZZA.US,D,20060804,000000,14.93,15.0828,14.5801,14.8925,989965.09192733,0
+PZZA.US,D,20060807,000000,14.7575,14.8541,14.5466,14.6481,381380.60148828,0
+PZZA.US,D,20060808,000000,14.7044,14.8403,14.585,14.6629,614961.85156119,0
+PZZA.US,D,20060809,000000,14.8541,14.8541,14.033,14.0498,609211.47249018,0
+PZZA.US,D,20060810,000000,14.0074,14.1819,13.8705,14.1415,811601.88731979,0
+PZZA.US,D,20060811,000000,14.0883,14.11,13.9286,14.0429,352336.52032302,0
+PZZA.US,D,20060814,000000,14.1267,14.383,14.0883,14.2075,456947.15666205,0
+PZZA.US,D,20060815,000000,14.3653,14.588,14.3653,14.5801,464733.70559818,0
+PZZA.US,D,20060816,000000,14.6008,14.7004,14.3691,14.7004,319843.02334238,0
+PZZA.US,D,20060817,000000,14.6195,14.8837,14.5091,14.8837,301238.49768886,0
+PZZA.US,D,20060818,000000,14.9261,14.93,14.7318,14.93,445681.77042272,0
+PZZA.US,D,20060821,000000,14.9054,15.1005,14.7457,15.0542,545990.7823332,0
+PZZA.US,D,20060822,000000,15.0295,15.4337,14.9911,15.4012,1491196.6604541,0
+PZZA.US,D,20060823,000000,15.4515,15.4515,15.0581,15.1902,964699.13561394,0
+PZZA.US,D,20060824,000000,15.2069,15.2069,14.9842,15.0955,134102.12702624,0
+PZZA.US,D,20060825,000000,15.0581,15.2208,14.6767,14.6865,766637.7376326,0
+PZZA.US,D,20060828,000000,14.6629,14.9182,14.6008,14.7841,370372.90690105,0
+PZZA.US,D,20060829,000000,14.8354,15.2819,14.7891,15.2208,705632.78986995,0
+PZZA.US,D,20060830,000000,15.1982,15.4179,15.0207,15.1755,640264.33110088,0
+PZZA.US,D,20060831,000000,15.0394,15.3046,14.8837,14.93,781011.65624198,0
+PZZA.US,D,20060901,000000,14.9991,15.1705,14.9349,15.1262,361451.09434805,0
+PZZA.US,D,20060905,000000,15.0908,15.2405,14.9744,15.0631,400676.02483894,0
+PZZA.US,D,20060906,000000,14.9221,15.0295,14.8315,14.8315,382751.23700786,0
+PZZA.US,D,20060907,000000,14.8128,15.0108,14.7457,14.8797,309710.87165182,0
+PZZA.US,D,20060908,000000,14.9182,14.9182,14.7575,14.8215,360270.17669833,0
+PZZA.US,D,20060911,000000,14.8215,15.0108,14.7654,14.9694,355483.60498749,0
+PZZA.US,D,20060912,000000,14.9793,15.4465,14.9694,15.3499,451628.96910202,0
+PZZA.US,D,20060913,000000,15.3263,15.5677,15.3095,15.4416,1007832.0513168,0
+PZZA.US,D,20060914,000000,15.4337,15.4337,15.1626,15.3223,340597.34667612,0
+PZZA.US,D,20060915,000000,15.4139,16.0359,15.4139,16.0153,1609391.9079013,0
+PZZA.US,D,20060918,000000,16.0201,16.1503,15.7915,15.8043,823788.47048862,0
+PZZA.US,D,20060919,000000,15.8831,15.899,15.3912,15.7738,683892.33942664,0
+PZZA.US,D,20060920,000000,15.9177,16.1217,15.8083,16.0556,763063.53412744,0
+PZZA.US,D,20060921,000000,16.1,16.1,15.6702,15.7087,514728.92970547,0
+PZZA.US,D,20060922,000000,15.6702,15.686,15.4337,15.4996,400587.76037543,0
+PZZA.US,D,20060925,000000,15.4652,15.8516,15.4229,15.82,622698.68832821,0
+PZZA.US,D,20060926,000000,15.8566,16.1631,15.6525,16.1217,721545.75665342,0
+PZZA.US,D,20060927,000000,16.0281,16.2864,16.0201,16.1769,719540.0228102,0
+PZZA.US,D,20060928,000000,16.2518,16.2774,15.8614,15.8783,401672.29728913,0
+PZZA.US,D,20060929,000000,15.9304,16.0281,15.7649,15.8566,648516.55117208,0
+PZZA.US,D,20061002,000000,15.7826,15.7993,15.2996,15.4052,833080.58797474,0
+PZZA.US,D,20061003,000000,15.2996,15.6377,15.2779,15.5076,371981.95792552,0
+PZZA.US,D,20061004,000000,15.5894,16.1503,15.478,16.1088,576757.54233802,0
+PZZA.US,D,20061005,000000,16.1808,16.3582,16.0773,16.3316,536059.50838717,0
+PZZA.US,D,20061006,000000,16.2104,16.3355,15.962,16.0556,159308.22582991,0
+PZZA.US,D,20061009,000000,15.9699,16.1769,15.7915,16.1257,268981.38714499,0
+PZZA.US,D,20061010,000000,16.1128,16.1631,15.8329,16.1,263763.63845725,0
+PZZA.US,D,20061011,000000,16.0556,16.0556,15.6427,15.6949,333730.98013544,0
+PZZA.US,D,20061012,000000,15.7649,16.2685,15.756,16.239,466943.36078812,0
+PZZA.US,D,20061013,000000,16.2478,16.3445,15.9877,16.2341,297331.52701095,0
+PZZA.US,D,20061016,000000,16.1897,16.3849,16.0645,16.3405,240961.98538369,0
+PZZA.US,D,20061017,000000,16.2478,16.3809,15.9974,16.2685,327166.94474563,0
+PZZA.US,D,20061018,000000,16.3316,16.582,16.1808,16.2725,382753.26607599,0
+PZZA.US,D,20061019,000000,16.2518,16.2685,15.9797,16.0685,454319.513438,0
+PZZA.US,D,20061020,000000,16.1631,16.1631,15.5579,15.5993,1001847.3148772,0
+PZZA.US,D,20061023,000000,15.549,15.9433,15.4465,15.8861,524109.3116551,0
+PZZA.US,D,20061024,000000,15.7738,15.9699,15.6653,15.7442,529914.47556553,0
+PZZA.US,D,20061025,000000,15.7442,16.5101,15.7442,16.4391,827720.80451812,0
+PZZA.US,D,20061026,000000,16.4607,16.6292,16.1591,16.5998,576121.42948031,0
+PZZA.US,D,20061027,000000,16.4785,16.6708,16.3178,16.3445,738930.81236279,0
+PZZA.US,D,20061030,000000,16.3445,16.6529,16.2864,16.5958,661681.14517796,0
+PZZA.US,D,20061031,000000,16.4607,16.6668,16.0734,16.1167,894451.78253427,0
+PZZA.US,D,20061101,000000,14.6264,14.86,14.0113,14.1996,3972941.769922,0
+PZZA.US,D,20061102,000000,14.0547,14.172,13.6122,13.7491,1995720.3920164,0
+PZZA.US,D,20061103,000000,13.763,13.763,13.5471,13.5915,1338569.1414313,0
+PZZA.US,D,20061106,000000,13.6625,13.8792,13.5915,13.8152,1219655.6038673,0
+PZZA.US,D,20061107,000000,13.833,14.0281,13.6122,13.6762,905183.52385627,0
+PZZA.US,D,20061108,000000,13.6486,13.8922,13.4564,13.8063,874609.52532347,0
+PZZA.US,D,20061109,000000,13.8103,13.8152,13.4958,13.5234,892830.55710105,0
+PZZA.US,D,20061110,000000,13.5155,13.8655,13.4958,13.8191,686703.61331616,0
+PZZA.US,D,20061113,000000,13.7778,13.7778,13.5688,13.5993,764376.34120541,0
+PZZA.US,D,20061114,000000,13.6082,13.6171,13.3973,13.5155,1112637.4781959,0
+PZZA.US,D,20061115,000000,13.5205,14.0498,13.5205,14.0074,846489.6846899,0
+PZZA.US,D,20061116,000000,14.033,14.1237,13.9039,14.0695,785357.92016933,0
+PZZA.US,D,20061117,000000,14.0695,14.0793,13.8378,13.9542,814450.69896965,0
+PZZA.US,D,20061120,000000,13.9079,13.9799,13.7531,13.9187,656514.12319338,0
+PZZA.US,D,20061121,000000,13.8655,13.9838,13.7531,13.8527,1594129.2574524,0
+PZZA.US,D,20061122,000000,13.7915,14.0498,13.6122,13.9886,613860.06756841,0
+PZZA.US,D,20061124,000000,13.8378,14.0912,13.8378,14.0912,426982.89310133,0
+PZZA.US,D,20061127,000000,14.0793,14.11,13.3618,13.4692,1282088.0010571,0
+PZZA.US,D,20061128,000000,13.4514,13.4514,13.1687,13.2661,1226631.5400868,0
+PZZA.US,D,20061129,000000,13.3785,13.6929,13.349,13.5993,1068178.5664724,0
+PZZA.US,D,20061130,000000,13.6122,13.6929,13.3884,13.6122,975213.76664638,0
+PZZA.US,D,20061201,000000,13.5915,13.6625,13.1734,13.3569,1351032.6923994,0
+PZZA.US,D,20061204,000000,13.3618,13.7866,13.3618,13.7679,697961.89781704,0
+PZZA.US,D,20061205,000000,13.8152,13.829,13.5421,13.5875,625864.03460584,0
+PZZA.US,D,20061206,000000,13.5234,13.5234,13.28,13.3125,636711.43281106,0
+PZZA.US,D,20061207,000000,13.2988,13.4514,13.2494,13.2988,560582.82576621,0
+PZZA.US,D,20061208,000000,13.2661,13.4367,13.2278,13.3076,690506.08698557,0
+PZZA.US,D,20061211,000000,13.2544,13.5155,13.2544,13.3747,568774.17379361,0
+PZZA.US,D,20061212,000000,13.3934,13.4466,13.142,13.214,567084.97457815,0
+PZZA.US,D,20061213,000000,13.2938,13.414,13.1331,13.1509,679778.40379981,0
+PZZA.US,D,20061214,000000,13.1687,13.3785,13.1597,13.1597,539434.86321591,0
+PZZA.US,D,20061215,000000,13.2001,13.2544,12.8907,12.8907,1226720.8190844,0
+PZZA.US,D,20061218,000000,12.9134,13.0996,12.861,12.9084,1094393.1121349,0
+PZZA.US,D,20061219,000000,12.8562,12.8995,12.7486,12.8403,930747.75318428,0
+PZZA.US,D,20061220,000000,12.8059,13.006,12.7843,12.792,839373.74276963,0
+PZZA.US,D,20061221,000000,12.7359,12.9222,12.6295,12.6689,720023.95555841,0
+PZZA.US,D,20061222,000000,12.6344,12.8127,12.6344,12.7103,427388.70672667,0
+PZZA.US,D,20061226,000000,12.8127,13.0621,12.7606,13.0434,475505.01374865,0
+PZZA.US,D,20061227,000000,13.0996,13.2544,13.0198,13.1547,663957.7596161,0
+PZZA.US,D,20061228,000000,13.1173,13.147,12.8956,12.9804,710754.15782168,0
+PZZA.US,D,20061229,000000,12.9537,12.9537,12.656,12.7409,1294442.9968804,0
+PZZA.US,D,20070103,000000,12.8127,13.1124,12.6245,12.8177,1646281.3809783,0
+PZZA.US,D,20070104,000000,12.8127,12.8403,12.6432,12.8354,814723.60863268,0
+PZZA.US,D,20070105,000000,12.7359,13.0848,12.5407,12.5506,1346883.2480804,0
+PZZA.US,D,20070108,000000,12.5358,12.5456,12.2154,12.4442,1543245.3015056,0
+PZZA.US,D,20070109,000000,12.4303,12.6028,12.4303,12.5743,778146.61204711,0
+PZZA.US,D,20070110,000000,12.8217,12.8217,12.5141,12.7486,1159818.3848115,0
+PZZA.US,D,20070111,000000,12.7458,12.9921,12.7359,12.8995,1082751.3337582,0
+PZZA.US,D,20070112,000000,12.8995,12.9182,12.7843,12.8749,731523.69916636,0
+PZZA.US,D,20070116,000000,12.9084,12.9971,12.7703,12.8177,585848.78207961,0
+PZZA.US,D,20070117,000000,12.7409,12.9311,12.7359,12.8059,608408.97604608,0
+PZZA.US,D,20070118,000000,12.792,12.8403,12.6245,12.6689,798785.27849763,0
+PZZA.US,D,20070119,000000,12.6295,12.7319,12.5831,12.6147,520808.01781299,0
+PZZA.US,D,20070122,000000,12.5743,12.593,12.1544,12.2106,1108205.9934073,0
+PZZA.US,D,20070123,000000,12.1839,12.3338,12.0755,12.2923,1375681.8120024,0
+PZZA.US,D,20070124,000000,12.3238,12.3959,12.2499,12.3752,606585.85833427,0
+PZZA.US,D,20070125,000000,12.3919,12.3919,12.1839,12.2322,770782.10928134,0
+PZZA.US,D,20070126,000000,12.2322,12.3338,12.0548,12.1751,627523.81233346,0
+PZZA.US,D,20070129,000000,12.1415,12.1612,11.7886,11.8705,1822881.3253838,0
+PZZA.US,D,20070130,000000,11.8744,12.1662,11.83,12.0853,900339.12370382,0
+PZZA.US,D,20070131,000000,12.0992,12.3387,12.0341,12.1287,889734.19913974,0
+PZZA.US,D,20070201,000000,12.1711,12.5555,12.1711,12.4106,1405360.9914913,0
+PZZA.US,D,20070202,000000,12.4609,12.5013,12.3879,12.4529,413577.85452242,0
+PZZA.US,D,20070205,000000,12.4106,12.4481,12.1139,12.1839,540171.41494589,0
+PZZA.US,D,20070206,000000,12.2401,12.3012,12.1287,12.2963,494868.41088154,0
+PZZA.US,D,20070207,000000,12.3387,12.522,12.1592,12.4746,652381.9259534,0
+PZZA.US,D,20070208,000000,12.4529,12.5141,12.2598,12.319,384566.23844717,0
+PZZA.US,D,20070209,000000,12.7803,12.866,12.4876,12.5269,1105149.2022745,0
+PZZA.US,D,20070212,000000,12.5456,12.5456,12.3435,12.4352,679854.49385456,0
+PZZA.US,D,20070213,000000,12.4708,13.1085,12.4659,13.0385,1770856.0186158,0
+PZZA.US,D,20070214,000000,13.0198,13.0385,12.7843,12.9084,908416.84391613,0
+PZZA.US,D,20070215,000000,12.866,13.2091,12.7843,13.1784,1000724.225669,0
+PZZA.US,D,20070216,000000,13.1734,13.2455,12.9134,13.2376,1002500.6748139,0
+PZZA.US,D,20070220,000000,13.2001,13.2849,13.07,13.1734,790447.8375651,0
+PZZA.US,D,20070221,000000,13.1124,13.3667,13.1036,13.2327,574692.96551913,0
+PZZA.US,D,20070222,000000,13.2415,13.2701,13.0897,13.1637,372705.32071268,0
+PZZA.US,D,20070223,000000,13.1734,13.3785,13.1085,13.3747,591300.88813599,0
+PZZA.US,D,20070226,000000,13.3973,13.4417,13.1734,13.344,946738.83909064,0
+PZZA.US,D,20070227,000000,13.1734,13.2091,12.7656,12.8523,1450851.6843573,0
+PZZA.US,D,20070228,000000,12.9311,13.1263,12.7458,12.9686,1468565.4491032,0
+PZZA.US,D,20070301,000000,12.7526,13.2091,12.4746,13.0583,1450643.7048744,0
+PZZA.US,D,20070302,000000,12.9833,13.1734,12.8403,13.002,1047910.2049549,0
+PZZA.US,D,20070305,000000,12.9804,13.142,12.7526,12.8403,1239861.0642728,0
+PZZA.US,D,20070306,000000,12.9636,13.2415,12.8788,13.1687,880026.12268764,0
+PZZA.US,D,20070307,000000,13.1331,13.2544,13.0296,13.1597,573444.07408716,0
+PZZA.US,D,20070308,000000,13.2751,13.4771,13.1734,13.3884,853942.45191919,0
+PZZA.US,D,20070309,000000,13.4821,13.6269,13.349,13.4514,857963.0504122,0
+PZZA.US,D,20070312,000000,13.3973,13.5825,13.349,13.4771,530821.46901815,0
+PZZA.US,D,20070313,000000,13.3973,13.5048,13.0621,13.1734,795362.24056792,0
+PZZA.US,D,20070314,000000,13.1971,13.4909,13.1213,13.4327,616891.49534966,0
+PZZA.US,D,20070315,000000,13.3125,13.6358,13.3076,13.4052,719316.82531626,0
+PZZA.US,D,20070316,000000,13.3934,13.419,13.0996,13.2632,977023.69541538,0
+PZZA.US,D,20070319,000000,13.3026,13.5382,13.2849,13.4514,567675.43340301,0
+PZZA.US,D,20070320,000000,13.4052,13.419,13.3125,13.4091,354821.11424413,0
+PZZA.US,D,20070321,000000,13.4091,13.5648,13.1734,13.4514,499230.9073539,0
+PZZA.US,D,20070322,000000,13.4861,13.4861,13.3253,13.4654,459637.70099803,0
+PZZA.US,D,20070323,000000,13.419,13.5875,13.4091,13.5599,449677.00556415,0
+PZZA.US,D,20070326,000000,13.5382,13.5648,13.3667,13.4279,692404.28021807,0
+PZZA.US,D,20070327,000000,13.3253,13.3973,13.1547,13.2091,632241.39572798,0
+PZZA.US,D,20070328,000000,13.1509,13.1509,12.9311,13.0947,769789.89496738,0
+PZZA.US,D,20070329,000000,13.1597,13.2632,12.8217,12.9882,599609.92211474,0
+PZZA.US,D,20070330,000000,12.8995,13.1547,12.3465,12.9084,1808141.1599776,0
+PZZA.US,D,20070402,000000,12.9734,13.0533,12.9134,13.002,661263.15714387,0
+PZZA.US,D,20070403,000000,13.0296,13.28,13.0109,13.1784,532458.92699638,0
+PZZA.US,D,20070404,000000,13.1263,13.137,12.9537,13.0346,609122.19349262,0
+PZZA.US,D,20070405,000000,13.006,13.0996,12.9804,13.08,246362.35020286,0
+PZZA.US,D,20070409,000000,13.0897,13.0897,12.866,12.9971,403758.17932336,0
+PZZA.US,D,20070410,000000,12.9686,13.0621,12.8749,13.0385,374633.94996708,0
+PZZA.US,D,20070411,000000,13.0148,13.0346,12.7556,12.8306,442680.77866336,0
+PZZA.US,D,20070412,000000,12.7843,12.9182,12.6344,12.87,472230.09779219,0
+PZZA.US,D,20070413,000000,12.8523,12.9537,12.7359,12.9271,612875.96952696,0
+PZZA.US,D,20070416,000000,12.9921,13.2948,12.9921,13.2849,391867.84010102,0
+PZZA.US,D,20070417,000000,13.2632,13.2948,13.1509,13.2751,429734.3094811,0
+PZZA.US,D,20070418,000000,13.2188,13.2701,13.066,13.2376,541688.14337058,0
+PZZA.US,D,20070419,000000,13.147,13.3214,13.08,13.2091,405439.26226631,0
+PZZA.US,D,20070420,000000,13.2751,13.3253,13.1834,13.2888,371462.51648508,0
+PZZA.US,D,20070423,000000,13.2494,13.4367,13.1734,13.2632,419141.55932577,0
+PZZA.US,D,20070424,000000,13.1884,13.2988,13.0296,13.2948,692244.99837012,0
+PZZA.US,D,20070425,000000,13.3214,13.6625,13.3214,13.6358,706248.61204639,0
+PZZA.US,D,20070426,000000,13.6585,13.6842,13.5048,13.6358,507157.46199078,0
+PZZA.US,D,20070427,000000,13.5875,13.5875,13.414,13.4821,345252.02895871,0
+PZZA.US,D,20070430,000000,13.4604,13.5421,13.4466,13.4861,1048664.0037641,0
+PZZA.US,D,20070501,000000,13.4861,13.7186,13.4279,13.6625,731222.38254955,0
+PZZA.US,D,20070502,000000,13.5955,13.8625,13.5551,13.7216,574329.76232446,0
+PZZA.US,D,20070503,000000,13.7531,13.763,13.6042,13.6388,320072.30804069,0
+PZZA.US,D,20070504,000000,13.6891,13.9039,13.6122,13.896,601778.99594216,0
+PZZA.US,D,20070507,000000,13.833,13.9512,13.833,13.9512,704313.8955876,0
+PZZA.US,D,20070508,000000,13.8989,14.0449,13.7364,13.9582,707787.66022048,0
+PZZA.US,D,20070509,000000,14.0281,15.3095,13.8378,14.8975,2013924.1767149,0
+PZZA.US,D,20070510,000000,15.1548,15.1804,14.7704,14.794,1592109.3201322,0
+PZZA.US,D,20070511,000000,14.9093,15.0158,14.4874,14.592,1293634.413232,0
+PZZA.US,D,20070514,000000,14.6393,14.7457,14.2479,14.2903,827264.26418962,0
+PZZA.US,D,20070515,000000,14.308,14.4598,13.8241,13.8527,1837061.4679871,0
+PZZA.US,D,20070516,000000,13.8705,14.2282,13.8152,13.9719,1357918.3350874,0
+PZZA.US,D,20070517,000000,13.8989,13.9936,13.6082,13.7443,1027932.0001797,0
+PZZA.US,D,20070518,000000,13.7531,13.8191,13.5551,13.7256,525461.68556153,0
+PZZA.US,D,20070521,000000,13.6802,14.0026,13.6802,13.8655,530823.49808628,0
+PZZA.US,D,20070522,000000,13.8241,13.9158,13.7728,13.833,564625.74400861,0
+PZZA.US,D,20070523,000000,13.8575,13.8989,13.6535,13.6979,457024.26125086,0
+PZZA.US,D,20070524,000000,13.6437,13.829,13.5382,13.6269,546772.98809604,0
+PZZA.US,D,20070525,000000,13.6388,13.7324,13.5471,13.6082,400587.76037543,0
+PZZA.US,D,20070529,000000,13.6358,13.7403,13.6042,13.7019,453266.42708025,0
+PZZA.US,D,20070530,000000,13.6171,13.8989,13.5097,13.8478,572892.1675567,0
+PZZA.US,D,20070531,000000,13.7826,13.8527,13.5382,13.5915,935049.37761284,0
+PZZA.US,D,20070601,000000,13.6319,13.8152,13.6042,13.6891,1017969.2756776,0
+PZZA.US,D,20070604,000000,13.6674,13.6674,13.5234,13.6122,587135.21127193,0
+PZZA.US,D,20070605,000000,13.419,13.5511,13.3214,13.5234,764898.82624803,0
+PZZA.US,D,20070606,000000,13.4564,13.5284,13.2001,13.2228,861536.23938329,0
+PZZA.US,D,20070607,000000,13.2001,13.2001,12.8433,12.9439,900350.28357852,0
+PZZA.US,D,20070608,000000,12.8995,13.0583,12.8266,13.0148,442345.98242247,0
+PZZA.US,D,20070611,000000,12.9921,13.002,12.8059,12.9537,306354.79297029,0
+PZZA.US,D,20070612,000000,12.8483,12.9389,12.6965,12.8266,637727.99594253,0
+PZZA.US,D,20070613,000000,12.8127,12.9833,12.7556,12.8995,487103.16716075,0
+PZZA.US,D,20070614,000000,12.8995,13.0247,12.8483,12.9134,374818.5951666,0
+PZZA.US,D,20070615,000000,13.077,13.077,12.8867,12.9488,617647.32322685,0
+PZZA.US,D,20070618,000000,12.9587,13.0109,12.7606,12.9734,393443.41150139,0
+PZZA.US,D,20070619,000000,12.8867,12.8995,12.7458,12.8306,822725.23879024,0
+PZZA.US,D,20070620,000000,12.8403,12.8403,12.6866,12.7231,364149.75495654,0
+PZZA.US,D,20070621,000000,12.6522,12.6916,12.4008,12.5703,795936.46684776,0
+PZZA.US,D,20070622,000000,12.5407,12.7556,12.3632,12.5269,1495607.8545615,0
+PZZA.US,D,20070625,000000,12.5141,12.7882,12.3849,12.5979,854272.17548977,0
+PZZA.US,D,20070626,000000,12.6195,12.796,12.5269,12.6147,625583.00867029,0
+PZZA.US,D,20070627,000000,12.5407,12.8306,12.5407,12.7703,962049.17264048,0
+PZZA.US,D,20070628,000000,12.7703,13.0148,12.7703,12.8749,424060.02046484,0
+PZZA.US,D,20070629,000000,12.9271,12.935,12.593,12.6295,595404.67842221,0
+PZZA.US,D,20070702,000000,12.6522,12.8266,12.6522,12.7606,484979.74736617,0
+PZZA.US,D,20070703,000000,12.7606,12.8837,12.728,12.8177,128969.59919981,0
+PZZA.US,D,20070705,000000,12.796,12.866,12.7152,12.7803,296198.29246221,0
+PZZA.US,D,20070706,000000,12.7486,12.8089,12.6916,12.7656,357951.96636359,0
+PZZA.US,D,20070709,000000,12.8403,12.8403,12.6344,12.796,497076.03700336,0
+PZZA.US,D,20070710,000000,12.6817,12.7703,12.588,12.6147,505855.81478751,0
+PZZA.US,D,20070711,000000,12.5831,12.6028,12.3465,12.4175,628511.96851114,0
+PZZA.US,D,20070712,000000,12.4708,12.6344,12.4303,12.6245,554961.29252124,0
+PZZA.US,D,20070713,000000,12.5663,12.6866,12.518,12.6344,369942.7444582,0
+PZZA.US,D,20070716,000000,12.6472,12.6767,12.5663,12.6195,374158.13349138,0
+PZZA.US,D,20070717,000000,12.6195,12.7231,12.6117,12.6432,344923.31992219,0
+PZZA.US,D,20070718,000000,12.5979,12.6965,12.5063,12.6866,404983.73647187,0
+PZZA.US,D,20070719,000000,12.6965,12.9034,12.6689,12.7526,341166.50028565,0
+PZZA.US,D,20070720,000000,12.728,12.796,12.5979,12.6472,465162.85350696,0
+PZZA.US,D,20070723,000000,12.6472,12.7526,12.5358,12.6344,437812.02969341,0
+PZZA.US,D,20070724,000000,12.5358,12.7458,12.4352,12.6344,1076444.9900204,0
+PZZA.US,D,20070725,000000,12.6729,12.7359,12.4924,12.5782,965625.40521377,0
+PZZA.US,D,20070726,000000,12.4225,12.5782,12.3505,12.4442,1038543.0119481,0
+PZZA.US,D,20070727,000000,12.3919,12.4481,12.1544,12.2401,1020601.991572,0
+PZZA.US,D,20070730,000000,12.2351,12.3435,12.0665,12.2451,664018.6316599,0
+PZZA.US,D,20070731,000000,12.2963,12.2963,12.0371,12.0449,440849.54467904,0
+PZZA.US,D,20070801,000000,12.0212,12.1799,11.8222,12.0853,695987.61452978,0
+PZZA.US,D,20070802,000000,12.1337,12.2884,11.9967,12.2785,613625.71019977,0
+PZZA.US,D,20070803,000000,12.2451,12.2963,11.7936,11.8271,788116.43828755,0
+PZZA.US,D,20070806,000000,11.8429,11.9917,11.419,11.9454,1163022.2833837,0
+PZZA.US,D,20070807,000000,11.8557,12.1041,11.558,11.8182,1068871.4932376,0
+PZZA.US,D,20070808,000000,12.1662,12.3919,10.9568,11.1479,1914029.0947024,0
+PZZA.US,D,20070809,000000,10.9952,11.1262,10.0804,11.1214,3625487.1875118,0
+PZZA.US,D,20070810,000000,10.9736,12.1612,10.7862,11.7334,1549194.5292531,0
+PZZA.US,D,20070813,000000,11.7758,11.8468,11.2751,11.2751,615682.17074616,0
+PZZA.US,D,20070814,000000,11.2712,11.4052,10.9124,10.9292,684376.27217487,0
+PZZA.US,D,20070815,000000,10.9331,11.5048,10.8799,11.3363,799244.86242831,0
+PZZA.US,D,20070816,000000,11.2751,11.8744,10.8898,11.8557,896790.28355026,0
+PZZA.US,D,20070817,000000,12.1799,12.1799,11.5236,11.5944,867350.53410029,0
+PZZA.US,D,20070820,000000,11.6417,11.8507,11.5097,11.8222,340851.99472601,0
+PZZA.US,D,20070821,000000,11.8133,11.8872,11.6417,11.7118,306636.8334399,0
+PZZA.US,D,20070822,000000,11.8222,12.0853,11.7502,11.9227,671920.83747924,0
+PZZA.US,D,20070823,000000,11.9404,12.0262,11.7848,11.9364,473651.46001493,0
+PZZA.US,D,20070824,000000,11.9177,12.0755,11.8794,12.0705,462970.4453961,0
+PZZA.US,D,20070827,000000,12.0164,12.0853,11.8744,12.0015,587671.89979144,0
+PZZA.US,D,20070828,000000,11.9454,11.9454,11.553,11.6369,1437090.5443221,0
+PZZA.US,D,20070829,000000,11.4949,11.5807,11.3392,11.4072,1337891.432677,0
+PZZA.US,D,20070830,000000,11.3214,11.352,11.1676,11.2712,476021.41158689,0
+PZZA.US,D,20070831,000000,11.3432,11.5807,11.0573,11.1352,604499.97630004,0
+PZZA.US,D,20070904,000000,11.1352,11.3264,11.0258,11.2022,652774.5506359,0
+PZZA.US,D,20070905,000000,11.1352,11.2899,11.0662,11.0662,718500.12539528,0
+PZZA.US,D,20070906,000000,11.081,11.3214,11.0395,11.2534,513095.52986349,0
+PZZA.US,D,20070907,000000,11.1075,11.1075,10.7321,10.7725,647344.76432892,0
+PZZA.US,D,20070910,000000,10.7981,10.7981,10.2353,10.5516,859937.33369947,0
+PZZA.US,D,20070911,000000,10.5812,10.7862,10.5812,10.7498,763476.44949123,0
+PZZA.US,D,20070912,000000,10.7321,10.7941,10.6699,10.7281,576086.93532216,0
+PZZA.US,D,20070913,000000,10.7596,10.8532,10.5348,10.7645,453634.70294524,0
+PZZA.US,D,20070914,000000,10.7104,10.9222,10.6404,10.9045,342365.67954852,0
+PZZA.US,D,20070917,000000,10.9124,10.9124,10.7192,10.7369,819675.54939585,0
+PZZA.US,D,20070918,000000,10.7725,11.2169,10.6926,11.1628,531303.37269825,0
+PZZA.US,D,20070919,000000,11.1982,11.3964,11.1392,11.1529,598133.77505258,0
+PZZA.US,D,20070920,000000,11.143,11.3747,11.081,11.2751,492999.63913687,0
+PZZA.US,D,20070921,000000,11.3619,11.3797,11.0888,11.143,710413.2743764,0
+PZZA.US,D,20070924,000000,11.1302,11.2583,10.8532,10.8898,594299.85082722,0
+PZZA.US,D,20070925,000000,10.8445,10.8671,10.594,10.6226,510765.14512,0
+PZZA.US,D,20070926,000000,10.665,10.8671,10.6512,10.803,489297.60433975,0
+PZZA.US,D,20070927,000000,10.8572,10.8759,10.6512,10.8079,325063.81563233,0
+PZZA.US,D,20070928,000000,10.7774,10.8946,10.6177,10.7321,565511.43224591,0
+PZZA.US,D,20071001,000000,10.8257,11.8468,10.7192,11.6181,1424126.8280609,0
+PZZA.US,D,20071002,000000,11.5974,11.899,11.5727,11.8182,798223.22662654,0
+PZZA.US,D,20071003,000000,11.7207,11.7551,11.5403,11.6143,719302.62183938,0
+PZZA.US,D,20071004,000000,11.6369,11.6754,11.4861,11.5944,380180.40769135,0
+PZZA.US,D,20071005,000000,11.6941,11.8794,11.6891,11.8133,382234.83916962,0
+PZZA.US,D,20071008,000000,11.7936,11.7985,11.491,11.558,593469.96196342,0
+PZZA.US,D,20071009,000000,11.5807,11.628,11.4654,11.6143,461808.80389356,0
+PZZA.US,D,20071010,000000,11.5974,11.5974,11.348,11.4703,773763.8248935,0
+PZZA.US,D,20071011,000000,11.5048,11.5679,11.2899,11.3392,476071.123756,0
+PZZA.US,D,20071012,000000,11.3166,11.3166,10.9736,11.1017,389951.38525538,0
+PZZA.US,D,20071015,000000,11.0888,11.0888,10.5438,10.5852,825124.61185004,0
+PZZA.US,D,20071016,000000,10.5348,10.5348,10.117,10.3102,1159237.0567932,0
+PZZA.US,D,20071017,000000,10.4177,10.4925,10.2234,10.2501,964872.62093876,0
+PZZA.US,D,20071018,000000,10.2451,10.2826,10.0046,10.0707,942210.97356596,0
+PZZA.US,D,20071019,000000,10.0756,10.2323,9.89617,10.0983,787127.2675758,0
+PZZA.US,D,20071022,000000,9.99665,10.3447,9.87942,10.2234,1215855.1592661,0
+PZZA.US,D,20071023,000000,10.3053,10.3053,9.93758,10.0627,821157.78366238,0
+PZZA.US,D,20071024,000000,9.99178,10.0707,9.72565,9.90007,820006.2875005,0
+PZZA.US,D,20071025,000000,9.89617,10.1494,9.89617,10.0707,548460.15824337,0
+PZZA.US,D,20071026,000000,10.1307,10.4224,10.046,10.389,765267.10211303,0
+PZZA.US,D,20071029,000000,10.4177,10.4177,10.2284,10.2688,700721.43046932,0
+PZZA.US,D,20071030,000000,10.2451,10.2451,10.0135,10.0361,478134.68604083,0
+PZZA.US,D,20071031,000000,10.108,10.2353,9.97994,10.2323,650284.88404447,0
+PZZA.US,D,20071101,000000,10.121,10.1357,9.80647,9.93264,827866.89742325,0
+PZZA.US,D,20071102,000000,10.0333,10.1031,9.55217,9.63989,604724.18832804,0
+PZZA.US,D,20071105,000000,9.56005,9.88336,9.56005,9.84098,482059.91833188,0
+PZZA.US,D,20071106,000000,9.59357,10.0707,9.56498,10.0213,837239.16310037,0
+PZZA.US,D,20071107,000000,10.5478,10.8719,10.2067,10.5516,2831967.3408029,0
+PZZA.US,D,20071108,000000,10.5694,11.1579,10.4274,11.0662,1699735.1517076,0
+PZZA.US,D,20071109,000000,11.0218,11.1726,10.7645,10.8168,1115973.2661963,0
+PZZA.US,D,20071112,000000,10.7981,11.1075,10.7547,10.8622,987579.92234442,0
+PZZA.US,D,20071113,000000,10.9686,11.1529,10.9636,11.076,725656.64867807,0
+PZZA.US,D,20071114,000000,11.1125,11.2751,10.8946,10.9686,480413.32954709,0
+PZZA.US,D,20071115,000000,10.8719,11.0445,10.6749,10.8622,603446.88994229,0
+PZZA.US,D,20071116,000000,10.8848,10.8898,10.4364,10.5151,699127.59745581,0
+PZZA.US,D,20071119,000000,10.3624,10.3752,9.87942,10.1662,1225573.3810588,0
+PZZA.US,D,20071120,000000,10.1446,10.3407,9.88336,10.0804,786517.53260372,0
+PZZA.US,D,20071121,000000,10.041,10.2067,9.85773,10.041,343165.13239043,0
+PZZA.US,D,20071123,000000,10.121,10.327,10.0293,10.2501,146145.66089214,0
+PZZA.US,D,20071126,000000,10.2401,10.2401,9.95229,9.96522,407867.04227989,0
+PZZA.US,D,20071127,000000,9.97497,10.0953,9.88632,10.0607,406303.64528828,0
+PZZA.US,D,20071128,000000,10.1534,10.3624,9.94254,10.2727,714524.16640106,0
+PZZA.US,D,20071129,000000,10.2688,10.2688,10.0559,10.1357,294751.56688788,0
+PZZA.US,D,20071130,000000,10.2401,10.4441,10.1446,10.3407,669060.86595469,0
+PZZA.US,D,20071203,000000,10.3624,10.3624,10.0213,10.046,394290.54744428,0
+PZZA.US,D,20071204,000000,9.97497,9.99178,9.75029,9.80154,621429.50621498,0
+PZZA.US,D,20071205,000000,9.92273,10.0627,9.85773,9.93758,397202.26020606,0
+PZZA.US,D,20071206,000000,9.93758,10.2194,9.8183,10.1928,672939.42967883,0
+PZZA.US,D,20071207,000000,10.5852,11.3924,10.3841,10.5073,1940648.4394562,0
+PZZA.US,D,20071210,000000,10.5516,10.7369,10.4177,10.4885,426396.49241271,0
+PZZA.US,D,20071211,000000,10.4037,10.7774,10.3053,10.4137,623385.5278891,0
+PZZA.US,D,20071212,000000,10.5398,10.5478,10.2284,10.315,774483.1295444,0
+PZZA.US,D,20071213,000000,10.2353,10.3367,10.117,10.2451,447021.96992041,0
+PZZA.US,D,20071214,000000,10.1494,10.254,10.1258,10.1494,455803.77677267,0
+PZZA.US,D,20071217,000000,10.108,10.2284,9.96522,9.96522,696280.81487408,0
+PZZA.US,D,20071218,000000,10.0559,10.2323,9.92273,10.1494,1160390.5820233,0
+PZZA.US,D,20071219,000000,10.108,10.121,9.82125,9.94254,492424.39832296,0
+PZZA.US,D,20071220,000000,10.1534,10.1701,9.82619,9.89617,671740.25041597,0
+PZZA.US,D,20071221,000000,10.041,10.0707,9.87547,9.91887,842646.62965797,0
+PZZA.US,D,20071224,000000,9.96025,10.0213,9.90007,9.99178,231268.11240849,0
+PZZA.US,D,20071226,000000,9.92769,10.041,9.89617,9.99665,456654.97085181,0
+PZZA.US,D,20071227,000000,10.0046,10.0804,9.85773,9.96025,488058.85824841,0
+PZZA.US,D,20071228,000000,9.98889,10.0559,9.94742,9.94742,366869.72078035,0
+PZZA.US,D,20071231,000000,9.99665,10.041,9.87152,9.9701,579030.09863991,0
+PZZA.US,D,20080102,000000,9.8666,10.0253,9.65764,9.75423,813871.40001947,0
+PZZA.US,D,20080103,000000,9.79267,9.85773,9.19723,9.20364,1419467.0731079,0
+PZZA.US,D,20080104,000000,9.1649,9.34597,9.03233,9.1925,845936.76362538,0
+PZZA.US,D,20080107,000000,9.25242,9.94742,9.13326,9.69509,1932208.5305833,0
+PZZA.US,D,20080108,000000,9.77197,9.85379,9.46445,9.47824,1754976.5314564,0
+PZZA.US,D,20080109,000000,9.38756,9.74043,9.2476,9.59849,832019.38534449,0
+PZZA.US,D,20080110,000000,9.5433,9.93264,9.4329,9.88336,650297.05845324,0
+PZZA.US,D,20080111,000000,9.80647,9.8459,9.66158,9.7355,807675.64049467,0
+PZZA.US,D,20080114,000000,9.83111,9.94742,9.56991,9.67143,919470.1925362,0
+PZZA.US,D,20080115,000000,9.54724,9.54724,9.28288,9.33009,1002514.8782908,0
+PZZA.US,D,20080116,000000,9.32517,9.69903,9.32517,9.61526,897830.18096519,0
+PZZA.US,D,20080117,000000,9.67143,9.67143,9.50091,9.62018,931132.26159429,0
+PZZA.US,D,20080118,000000,9.61526,9.82125,9.53738,9.7769,1496619.3450228,0
+PZZA.US,D,20080122,000000,9.29629,9.92769,9.29629,9.65764,1086818.6008181,0
+PZZA.US,D,20080123,000000,9.45065,10.4994,9.45065,10.3841,1546348.7612054,0
+PZZA.US,D,20080124,000000,10.3791,10.5073,10.1662,10.4087,688377.59452067,0
+PZZA.US,D,20080125,000000,10.5348,10.6315,10.2826,10.3703,856613.72010796,0
+PZZA.US,D,20080128,000000,10.322,10.3624,10.0559,10.322,1140651.807287,0
+PZZA.US,D,20080129,000000,10.394,10.7192,10.3703,10.6827,1209748.6787388,0
+PZZA.US,D,20080130,000000,10.6275,10.7981,10.3841,10.389,775352.58523667,0
+PZZA.US,D,20080131,000000,10.2401,11.2997,10.1446,11.1055,1463514.0840019,0
+PZZA.US,D,20080201,000000,11.1479,11.3264,10.9784,11.285,863388.77858294,0
+PZZA.US,D,20080204,000000,11.2751,11.348,10.9429,11.0218,823237.57849223,0
+PZZA.US,D,20080205,000000,10.8325,11.0573,10.7153,10.7547,656927.03855716,0
+PZZA.US,D,20080206,000000,10.8218,10.8848,10.4324,10.4403,513282.20413115,0
+PZZA.US,D,20080207,000000,10.3989,10.9991,10.3486,10.8622,805146.40707476,0
+PZZA.US,D,20080208,000000,10.5812,10.8622,10.5812,10.6512,764572.14627964,0
+PZZA.US,D,20080211,000000,10.6364,10.7458,10.3318,10.4925,889414.62090978,0
+PZZA.US,D,20080212,000000,10.5024,10.7823,10.4511,10.6275,847341.89330311,0
+PZZA.US,D,20080213,000000,10.7321,11.2317,10.7321,11.143,2469341.4160095,0
+PZZA.US,D,20080214,000000,11.211,11.2751,10.6482,10.6512,956694.46185419,0
+PZZA.US,D,20080215,000000,10.6177,10.6976,10.4481,10.6552,611324.74694412,0
+PZZA.US,D,20080219,000000,10.7862,10.8079,10.6452,10.7153,417911.94404102,0
+PZZA.US,D,20080220,000000,10.6601,10.7369,10.4658,10.6404,805334.09587648,0
+PZZA.US,D,20080221,000000,10.6552,10.8079,10.4224,10.4748,848995.58382635,0
+PZZA.US,D,20080222,000000,10.4708,10.6699,10.3535,10.461,736393.46267039,0
+PZZA.US,D,20080225,000000,10.5024,10.5348,10.1307,10.322,1045129.3670873,0
+PZZA.US,D,20080226,000000,10.3102,10.9784,10.1741,10.8572,1417870.1964922,0
+PZZA.US,D,20080227,000000,10.8898,12.2963,10.8898,11.8557,3529036.4486442,0
+PZZA.US,D,20080228,000000,11.8222,11.9534,11.6714,11.7334,949834.18251789,0
+PZZA.US,D,20080229,000000,11.6143,12.042,11.4604,11.4811,1505005.4835903,0
+PZZA.US,D,20080303,000000,11.5146,11.8083,11.2062,11.4052,729576.80829882,0
+PZZA.US,D,20080304,000000,11.3086,11.4003,11.0967,11.1825,930788.33454682,0
+PZZA.US,D,20080305,000000,11.2534,11.352,11.0967,11.2712,506723.24141167,0
+PZZA.US,D,20080306,000000,11.2534,11.2712,10.8375,10.8532,624126.13775534,0
+PZZA.US,D,20080307,000000,10.7596,10.9292,10.6699,10.7547,407932.986994,0
+PZZA.US,D,20080310,000000,10.8168,10.9952,10.5073,10.53,560173.96853868,0
+PZZA.US,D,20080311,000000,10.7902,11.0485,10.6275,10.9429,853223.14726828,0
+PZZA.US,D,20080312,000000,10.9686,11.357,10.8445,11.1982,831397.47596366,0
+PZZA.US,D,20080313,000000,11.0533,11.4703,10.9636,11.4417,538051.03875351,0
+PZZA.US,D,20080314,000000,11.5186,11.5186,11.0938,11.2583,560142.51798272,0
+PZZA.US,D,20080317,000000,11.0139,11.3885,10.8622,11.28,582360.81396985,0
+PZZA.US,D,20080318,000000,11.5265,11.5944,10.5989,10.9784,1287617.2117023,0
+PZZA.US,D,20080319,000000,11.081,11.2062,10.7024,10.7547,644732.33911582,0
+PZZA.US,D,20080320,000000,10.8445,11.1628,10.5073,11.0356,1388337.1099085,0
+PZZA.US,D,20080324,000000,11.1017,11.3313,11.0533,11.2062,727497.01346897,0
+PZZA.US,D,20080325,000000,11.2269,11.2997,11.0573,11.285,374370.17111061,0
+PZZA.US,D,20080326,000000,11.1982,11.1982,10.9429,11.1017,387715.35217978,0
+PZZA.US,D,20080327,000000,11.1214,11.2169,10.9529,10.9824,534968.88426908,0
+PZZA.US,D,20080328,000000,10.9873,11.1579,10.6601,10.7192,515727.23122379,0
+PZZA.US,D,20080331,000000,10.7024,10.8492,10.6275,10.6315,488767.00302461,0
+PZZA.US,D,20080401,000000,10.8946,10.9784,10.6788,10.9686,493391.24928531,0
+PZZA.US,D,20080402,000000,10.9429,11.0485,10.8168,10.938,441570.87839807,0
+PZZA.US,D,20080403,000000,10.8405,11.081,10.7596,10.9873,342529.01953272,0
+PZZA.US,D,20080404,000000,11.0356,11.1726,10.7645,11.0445,439546.88294172,0
+PZZA.US,D,20080407,000000,11.1017,11.2997,10.9736,11.0258,213753.196339,0
+PZZA.US,D,20080408,000000,10.938,11.2219,10.8898,11.0573,300303.09728248,0
+PZZA.US,D,20080409,000000,11.0938,11.2022,10.8799,10.9292,856357.04298994,0
+PZZA.US,D,20080410,000000,10.8492,11.1982,10.8492,11.0888,493247.18544833,0
+PZZA.US,D,20080411,000000,10.9686,11.1676,10.7321,10.7369,369218.36713698,0
+PZZA.US,D,20080414,000000,10.6926,10.8295,10.6699,10.6877,276825.76452274,0
+PZZA.US,D,20080415,000000,10.7418,10.9252,10.665,10.803,465233.8708914,0
+PZZA.US,D,20080416,000000,10.9292,11.214,10.8218,11.2022,673316.83635039,0
+PZZA.US,D,20080417,000000,11.2269,11.9868,11.0938,11.7246,1752633.9723042,0
+PZZA.US,D,20080418,000000,11.9129,12.1238,11.9129,12.0853,613563.82362191,0
+PZZA.US,D,20080421,000000,12.0114,12.2451,11.9651,12.1711,669766.98166277,0
+PZZA.US,D,20080422,000000,12.1189,12.1751,11.5403,11.7758,819345.82582526,0
+PZZA.US,D,20080423,000000,11.83,11.83,11.5944,11.6684,387815.79105204,0
+PZZA.US,D,20080424,000000,11.699,11.7551,11.3667,11.5974,607539.52035379,0
+PZZA.US,D,20080425,000000,11.5491,11.7167,11.4368,11.6143,338580.45295819,0
+PZZA.US,D,20080428,000000,11.5807,11.7571,11.5146,11.5727,443204.27824005,0
+PZZA.US,D,20080429,000000,11.5944,11.7295,11.4742,11.6595,649937.91339482,0
+PZZA.US,D,20080430,000000,11.7039,11.9701,11.6143,11.8557,957938.28061583,0
+PZZA.US,D,20080501,000000,11.83,12.3465,11.6113,11.9404,1059153.2714449,0
+PZZA.US,D,20080502,000000,12.0805,12.0805,11.5679,11.6113,776416.83146913,0
+PZZA.US,D,20080505,000000,11.5443,11.9454,11.5146,11.8872,1055151.9490991,0
+PZZA.US,D,20080506,000000,11.8941,11.9504,11.7246,11.8794,729407.38111024,0
+PZZA.US,D,20080507,000000,12.4225,12.4924,11.3313,11.7246,2055602.250571,0
+PZZA.US,D,20080508,000000,11.7374,11.9621,11.491,11.553,808311.75335238,0
+PZZA.US,D,20080509,000000,11.4861,11.7985,11.4861,11.6891,839679.1175227,0
+PZZA.US,D,20080512,000000,11.7246,12.2499,11.5944,12.2194,725483.16335325,0
+PZZA.US,D,20080513,000000,12.2154,13.0483,12.1751,12.866,1720265.2630134,0
+PZZA.US,D,20080514,000000,12.87,13.08,12.728,12.728,710221.52743843,0
+PZZA.US,D,20080515,000000,12.7053,13.07,12.4746,13.0148,600090.81126077,0
+PZZA.US,D,20080516,000000,13.0848,13.1124,12.4481,12.5625,583343.89747723,0
+PZZA.US,D,20080519,000000,12.5625,12.9311,12.5625,12.7803,545829.47141713,0
+PZZA.US,D,20080520,000000,12.7486,12.7703,12.3012,12.5506,699790.08819917,0
+PZZA.US,D,20080521,000000,12.5782,12.6965,12.0341,12.0853,854645.52402508,0
+PZZA.US,D,20080522,000000,12.0805,12.5141,12.0164,12.3919,649232.81222079,0
+PZZA.US,D,20080523,000000,12.2106,12.3879,11.9571,12.2154,781004.55450355,0
+PZZA.US,D,20080527,000000,12.3141,12.6472,12.1415,12.5456,462330.27440212,0
+PZZA.US,D,20080528,000000,12.6147,12.7103,12.522,12.6817,465864.91107879,0
+PZZA.US,D,20080529,000000,12.6245,12.9833,12.5831,12.9636,434557.40441821,0
+PZZA.US,D,20080530,000000,12.9537,12.9734,12.6117,12.9222,548816.2596996,0
+PZZA.US,D,20080602,000000,12.9084,13.002,12.3879,12.6383,802355.42386651,0
+PZZA.US,D,20080603,000000,12.6383,12.7359,12.2785,12.6117,904290.73388052,0
+PZZA.US,D,20080604,000000,12.5456,12.9587,12.5456,12.8483,581735.86098683,0
+PZZA.US,D,20080605,000000,12.8306,13.147,12.7656,13.08,351605.04126334,0
+PZZA.US,D,20080606,000000,12.9921,12.9921,12.5782,12.5782,404041.23432703,0
+PZZA.US,D,20080609,000000,12.5743,12.6383,12.3879,12.5063,585306.00635572,0
+PZZA.US,D,20080610,000000,12.3849,12.7458,12.1889,12.6689,780761.06632834,0
+PZZA.US,D,20080611,000000,12.6147,12.6689,12.1592,12.1799,425475.2954832,0
+PZZA.US,D,20080612,000000,12.3051,12.4481,12.1544,12.1592,670064.24014334,0
+PZZA.US,D,20080613,000000,12.2648,12.3959,12.1544,12.3849,426559.8323969,0
+PZZA.US,D,20080616,000000,12.3632,12.6383,12.2923,12.6078,352825.52574154,0
+PZZA.US,D,20080617,000000,12.6195,12.6195,12.2549,12.2963,362197.79141867,0
+PZZA.US,D,20080618,000000,12.2835,12.5319,12.1287,12.2499,356588.43258247,0
+PZZA.US,D,20080619,000000,12.2499,12.522,12.1662,12.5063,311908.35243301,0
+PZZA.US,D,20080620,000000,12.4136,12.5782,12.1337,12.3465,829726.53836135,0
+PZZA.US,D,20080623,000000,12.3959,12.6689,12.0262,12.0262,317191.03130081,0
+PZZA.US,D,20080624,000000,11.9701,12.1041,11.8133,11.9917,590192.00240477,0
+PZZA.US,D,20080625,000000,12.0065,12.3435,12.0065,12.2351,529274.30457156,0
+PZZA.US,D,20080626,000000,12.1751,12.2923,11.9227,11.9828,659923.97218026,0
+PZZA.US,D,20080627,000000,11.9788,12.0952,11.553,11.6714,1232265.2477406,0
+PZZA.US,D,20080630,000000,11.699,11.975,11.6595,11.6754,678579.22453693,0
+PZZA.US,D,20080701,000000,11.6014,12.0212,11.2949,11.7167,1005955.1632997,0
+PZZA.US,D,20080702,000000,11.6941,11.7207,11.3797,11.4052,546899.80485395,0
+PZZA.US,D,20080703,000000,11.4604,11.7502,11.3037,11.6143,354941.84379767,0
+PZZA.US,D,20080707,000000,11.7207,11.9227,11.5353,11.6557,528363.25298268,0
+PZZA.US,D,20080708,000000,11.699,12.2963,11.699,12.0992,853490.984261,0
+PZZA.US,D,20080709,000000,12.0755,12.2106,11.5443,11.563,927123.83751004,0
+PZZA.US,D,20080710,000000,11.5727,12.0371,11.558,11.8557,781482.40004738,0
+PZZA.US,D,20080711,000000,11.7502,11.7502,11.357,11.4811,817369.51346987,0
+PZZA.US,D,20080714,000000,11.6014,11.6113,10.9686,11.1352,798960.79289058,0
+PZZA.US,D,20080715,000000,11.0533,11.5048,10.9124,11.2949,661961.15657945,0
+PZZA.US,D,20080716,000000,11.3166,11.8557,11.2751,11.7709,381074.21220115,0
+PZZA.US,D,20080717,000000,11.8271,11.8468,11.4368,11.7551,807038.5131029,0
+PZZA.US,D,20080718,000000,11.7424,11.8872,11.5679,11.6841,404735.17562636,0
+PZZA.US,D,20080721,000000,11.7374,11.8083,11.5313,11.7473,247146.58503381,0
+PZZA.US,D,20080722,000000,11.5807,12.2499,11.5807,12.1928,895995.90337866,0
+PZZA.US,D,20080723,000000,12.1376,13.0198,12.0902,12.9636,1432409.484154,0
+PZZA.US,D,20080724,000000,12.9833,12.9833,12.4659,12.5013,855742.23534755,0
+PZZA.US,D,20080725,000000,12.6432,12.9222,12.4392,12.5831,470301.46853779,0
+PZZA.US,D,20080728,000000,12.5269,12.66,12.1592,12.3435,476677.81512587,0
+PZZA.US,D,20080729,000000,12.3595,13.006,12.3595,12.6472,894240.75944908,0
+PZZA.US,D,20080730,000000,12.5013,12.8562,12.2451,12.5269,1328286.8386994,0
+PZZA.US,D,20080731,000000,12.3801,12.7656,12.3801,12.4225,579479.53722997,0
+PZZA.US,D,20080801,000000,12.4924,12.5319,12.1839,12.4569,449839.33101429,0
+PZZA.US,D,20080804,000000,12.4106,12.4392,12.1504,12.3505,617210.05904556,0
+PZZA.US,D,20080805,000000,12.6472,12.861,12.2401,12.728,1367421.4756587,0
+PZZA.US,D,20080806,000000,12.935,12.9636,12.2696,12.7014,1411082.9636085,0
+PZZA.US,D,20080807,000000,12.5555,12.7359,11.9621,12.042,779826.68045601,0
+PZZA.US,D,20080808,000000,12.0301,12.3959,11.9917,12.2923,756775.45200287,0
+PZZA.US,D,20080811,000000,12.2401,12.792,12.2401,12.7319,541948.87862486,0
+PZZA.US,D,20080812,000000,12.6639,12.8354,12.3338,12.4924,991572.11388366,0
+PZZA.US,D,20080813,000000,12.5407,12.5625,12.2056,12.2835,604004.88367712,0
+PZZA.US,D,20080814,000000,12.2056,12.3338,12.2056,12.2696,941184.26509386,0
+PZZA.US,D,20080815,000000,12.5063,12.7843,12.2351,12.2884,1028031.4245179,0
+PZZA.US,D,20080818,000000,12.3387,12.6432,12.1238,12.1544,586250.53756869,0
+PZZA.US,D,20080819,000000,12.1139,12.2835,11.9129,12.0498,652898.32379163,0
+PZZA.US,D,20080820,000000,12.0755,12.1415,11.766,12.0015,372190.95194256,0
+PZZA.US,D,20080821,000000,11.9177,12.1928,11.6369,11.7709,573637.85009327,0
+PZZA.US,D,20080822,000000,11.834,12.2598,11.834,12.1592,557585.89214311,0
+PZZA.US,D,20080825,000000,12.0705,12.1189,11.7985,11.8468,351458.94835823,0
+PZZA.US,D,20080826,000000,11.7985,11.9788,11.5313,11.7207,1350302.2278738,0
+PZZA.US,D,20080827,000000,11.7246,11.9788,11.7246,11.8035,446595.8656138,0
+PZZA.US,D,20080828,000000,11.83,12.4225,11.7886,12.3712,692959.23035071,0
+PZZA.US,D,20080829,000000,12.3465,12.4776,12.1839,12.2598,455685.07628726,0
+PZZA.US,D,20080902,000000,12.2923,12.6866,12.2835,12.4136,680131.46165386,0
+PZZA.US,D,20080903,000000,12.4136,12.6295,12.2401,12.3632,640566.66225175,0
+PZZA.US,D,20080904,000000,12.2963,12.3879,11.9868,12.1337,423276.80016795,0
+PZZA.US,D,20080905,000000,12.0449,12.2154,11.7886,12.1455,676481.16809396,0
+PZZA.US,D,20080908,000000,12.5319,12.5625,12.1504,12.4746,772658.99729852,0
+PZZA.US,D,20080909,000000,12.4746,12.796,12.3752,12.3959,764587.36429059,0
+PZZA.US,D,20080910,000000,12.4924,12.7053,12.3849,12.522,879468.12895281,0
+PZZA.US,D,20080911,000000,12.3919,12.8837,12.3879,12.8403,987902.54417656,0
+PZZA.US,D,20080912,000000,12.7103,12.7703,12.5407,12.7231,829993.36082,0
+PZZA.US,D,20080915,000000,12.4175,13.1085,12.4175,12.7753,1202152.8622066,0
+PZZA.US,D,20080916,000000,12.6245,12.7843,12.1711,12.5269,1594796.8208661,0
+PZZA.US,D,20080917,000000,12.3595,12.4274,11.8744,11.9917,760267.47824889,0
+PZZA.US,D,20080918,000000,12.2696,12.593,11.9534,12.593,971373.75521664,0
+PZZA.US,D,20080919,000000,12.7656,13.4514,12.6245,13.3835,1858008.5527929,0
+PZZA.US,D,20080922,000000,13.2988,13.4731,12.5063,12.5506,629756.80180687,0
+PZZA.US,D,20080923,000000,12.5506,12.9882,12.4352,12.4776,405219.10837458,0
+PZZA.US,D,20080924,000000,12.5456,12.5979,12.2322,12.3101,427844.2325211,0
+PZZA.US,D,20080925,000000,12.4136,12.5703,12.2283,12.4136,192096.95222297,0
+PZZA.US,D,20080926,000000,12.2351,12.6344,12.2351,12.5013,329558.20153292,0
+PZZA.US,D,20080929,000000,12.3012,12.4708,11.8035,12.1415,641614.67593917,0
+PZZA.US,D,20080930,000000,12.2963,12.2963,11.7334,11.9277,1866926.3072096,0
+PZZA.US,D,20081001,000000,11.8507,12.0755,11.7473,11.7886,651419.13312728,0
+PZZA.US,D,20081002,000000,11.7473,11.8468,11.2169,11.2219,479815.76898378,0
+PZZA.US,D,20081003,000000,11.348,11.4319,10.7153,10.7153,486948.95798311,0
+PZZA.US,D,20081006,000000,10.5565,10.8218,9.83111,10.4658,1785713.8699734,0
+PZZA.US,D,20081007,000000,10.5989,10.6364,10.1031,10.1534,427499.29093957,0
+PZZA.US,D,20081008,000000,9.92769,10.6452,9.82619,10.1307,859221.07265074,0
+PZZA.US,D,20081009,000000,10.2501,10.389,9.63004,9.65271,671887.35785515,0
+PZZA.US,D,20081010,000000,9.51865,10.4324,8.98461,10.3407,824889.23994734,0
+PZZA.US,D,20081013,000000,10.53,10.7596,10.2727,10.5743,596617.0466279,0
+PZZA.US,D,20081014,000000,10.7725,10.7725,9.41515,9.53443,952477.04375288,0
+PZZA.US,D,20081015,000000,9.45065,9.77986,8.51347,8.58818,938103.1251435,0
+PZZA.US,D,20081016,000000,8.67304,8.98008,8.26882,8.89207,680800.03960158,0
+PZZA.US,D,20081017,000000,8.72203,9.50584,8.72203,9.27529,819739.46504183,0
+PZZA.US,D,20081020,000000,9.33009,9.48317,9.1649,9.48317,235416.54219348,0
+PZZA.US,D,20081021,000000,9.35484,9.59357,9.01971,9.0608,564686.61605241,0
+PZZA.US,D,20081022,000000,8.92489,9.11187,8.77072,8.85303,778129.36496804,0
+PZZA.US,D,20081023,000000,8.90596,9.07224,8.29957,8.60169,413106.09618298,0
+PZZA.US,D,20081024,000000,8.36541,8.82621,8.27759,8.33486,402529.57857266,0
+PZZA.US,D,20081027,000000,8.26448,8.44436,8.15912,8.15912,386933.14641695,0
+PZZA.US,D,20081028,000000,8.22486,8.82169,7.94808,8.82169,369873.75614189,0
+PZZA.US,D,20081029,000000,8.89207,9.0416,8.62869,8.71849,795148.17388056,0
+PZZA.US,D,20081030,000000,8.91433,9.36883,8.7581,9.3509,428380.92104061,0
+PZZA.US,D,20081031,000000,9.32517,10.0135,8.98008,9.90502,573894.52721128,0
+PZZA.US,D,20081103,000000,9.94742,10.1031,9.65271,9.96522,554221.69718907,0
+PZZA.US,D,20081104,000000,10.1928,10.1928,9.77197,10.0333,438762.64811076,0
+PZZA.US,D,20081105,000000,8.67304,8.82169,8.23373,8.41342,1585646.7381488,0
+PZZA.US,D,20081106,000000,8.33033,8.5454,7.92166,7.94808,569650.73122434,0
+PZZA.US,D,20081107,000000,8.00071,8.11929,7.88233,8.10608,584771.34690435,0
+PZZA.US,D,20081110,000000,8.28617,8.74027,7.79441,7.86016,677468.30973758,0
+PZZA.US,D,20081111,000000,7.8163,7.9746,7.64923,7.67161,393541.82130553,0
+PZZA.US,D,20081112,000000,7.67161,7.89535,7.46501,7.50019,431411.3342878,0
+PZZA.US,D,20081113,000000,7.53075,8.00071,7.14042,7.96552,486991.56841378,0
+PZZA.US,D,20081114,000000,7.82084,7.90856,7.32493,7.35096,379491.53906235,0
+PZZA.US,D,20081117,000000,7.30247,7.56593,7.1491,7.18842,559840.18683185,0
+PZZA.US,D,20081118,000000,7.19296,7.28956,6.75807,7.0042,356027.39524545,0
+PZZA.US,D,20081119,000000,7.00834,7.03495,6.45489,6.46426,380657.23870112,0
+PZZA.US,D,20081120,000000,6.36725,6.39811,5.73071,5.75703,992173.73258322,0
+PZZA.US,D,20081121,000000,5.84879,6.56489,5.61203,6.50327,1108564.1239317,0
+PZZA.US,D,20081124,000000,6.57375,7.14042,6.45972,7.06097,787225.67737994,0
+PZZA.US,D,20081125,000000,7.15737,7.33312,6.89873,6.96468,1114876.5548737,0
+PZZA.US,D,20081126,000000,6.83693,7.69771,6.83269,7.63621,595398.59121782,0
+PZZA.US,D,20081128,000000,7.6582,7.79441,7.60556,7.7813,319310.39295912,0
+PZZA.US,D,20081201,000000,7.57925,7.57925,6.88572,6.92071,943174.78092613,0
+PZZA.US,D,20081202,000000,7.02155,7.5134,6.82845,7.46067,1198272.2694143,0
+PZZA.US,D,20081203,000000,7.25437,8.0357,7.20143,7.94808,680127.40351759,0
+PZZA.US,D,20081204,000000,7.8163,7.89535,7.16653,7.31134,1256032.7372425,0
+PZZA.US,D,20081205,000000,7.27625,7.27625,6.8942,7.20597,1146302.7620198,0
+PZZA.US,D,20081208,000000,7.40822,7.89092,7.08295,7.32493,1473918.1308214,0
+PZZA.US,D,20081209,000000,7.3202,7.62763,6.8942,7.2589,619004.7698036,0
+PZZA.US,D,20081210,000000,7.37284,7.926,7.22371,7.69358,844967.88359489,0
+PZZA.US,D,20081211,000000,7.59236,7.7813,7.03022,7.12248,728451.69002257,0
+PZZA.US,D,20081212,000000,6.98686,7.3069,6.8942,7.27625,649921.6808498,0
+PZZA.US,D,20081215,000000,7.28482,7.34219,6.96468,7.14042,608079.2524755,0
+PZZA.US,D,20081216,000000,7.3202,7.46067,6.95137,7.21918,869418.15452136,0
+PZZA.US,D,20081217,000000,7.13115,7.46501,6.92977,7.40359,535774.42431538,0
+PZZA.US,D,20081218,000000,7.35096,7.61,7.28482,7.49566,685004.26876007,0
+PZZA.US,D,20081219,000000,7.68018,8.12373,7.52651,7.96997,1344282.9972761,0
+PZZA.US,D,20081222,000000,7.9746,8.01412,7.39049,7.63197,748185.39208858,0
+PZZA.US,D,20081223,000000,7.69358,7.77253,7.50897,7.52651,411247.46977893,0
+PZZA.US,D,20081224,000000,7.49142,7.77658,7.49142,7.67161,172563.11336743,0
+PZZA.US,D,20081226,000000,7.74179,7.90423,7.64064,7.73281,186829.49136611,0
+PZZA.US,D,20081229,000000,7.67574,7.89535,7.49142,7.61876,422244.00449146,0
+PZZA.US,D,20081230,000000,7.6582,7.82537,7.50473,7.82084,289618.02452738,0
+PZZA.US,D,20081231,000000,7.87356,8.15912,7.768,8.09307,445806.55811252,0
+PZZA.US,D,20090102,000000,8.11929,8.518,8.0846,8.46605,568219.22366097,0
+PZZA.US,D,20090105,000000,8.50164,8.56235,8.00495,8.04468,603324.13132063,0
+PZZA.US,D,20090106,000000,8.10608,8.45718,7.93487,8.04024,716665.84780875,0
+PZZA.US,D,20090107,000000,7.93053,8.0357,7.67161,7.96119,730923.09500087,0
+PZZA.US,D,20090108,000000,7.90856,8.0357,7.66283,7.84281,403377.7290496,0
+PZZA.US,D,20090109,000000,7.82084,8.11515,7.53075,7.56593,327995.81907537,0
+PZZA.US,D,20090112,000000,7.72847,7.72847,7.42134,7.42972,244080.6630944,0
+PZZA.US,D,20090113,000000,7.40822,7.5751,7.1491,7.25437,408457.50110475,0
+PZZA.US,D,20090114,000000,7.12692,7.28048,6.81071,6.846,302331.15087508,0
+PZZA.US,D,20090115,000000,6.86355,7.23691,6.72289,7.21474,581275.26252208,0
+PZZA.US,D,20090116,000000,7.36841,7.44766,7.15313,7.42548,501112.86804139,0
+PZZA.US,D,20090120,000000,7.29853,7.37738,6.93807,6.97315,436472.8447298,0
+PZZA.US,D,20090121,000000,7.04786,7.23258,6.846,7.2103,560633.55246937,0
+PZZA.US,D,20090122,000000,7.06541,7.46501,7.04786,7.2589,346444.10648314,0
+PZZA.US,D,20090123,000000,7.08295,7.42134,7.08295,7.28048,280082.41886606,0
+PZZA.US,D,20090126,000000,7.32907,7.59699,7.28048,7.4784,283380.66910597,0
+PZZA.US,D,20090127,000000,7.48708,7.75943,7.42972,7.61876,267653.36205609,0
+PZZA.US,D,20090128,000000,7.82084,8.35625,7.74622,8.22023,843777.8351386,0
+PZZA.US,D,20090129,000000,8.16759,8.3871,8.04468,8.30815,1184179.3767405,0
+PZZA.US,D,20090130,000000,8.31692,8.40938,8.29504,8.34777,1217703.6403294,0
+PZZA.US,D,20090202,000000,8.29957,8.74509,8.28617,8.63353,844179.59062767,0
+PZZA.US,D,20090203,000000,8.60622,8.79981,8.54087,8.67304,946169.6854811,0
+PZZA.US,D,20090204,000000,8.63786,8.74993,8.51001,8.61538,669236.38034764,0
+PZZA.US,D,20090205,000000,8.56235,8.7661,8.40494,8.73573,496295.86030866,0
+PZZA.US,D,20090206,000000,8.72203,8.8964,8.70458,8.79597,886929.01245459,0
+PZZA.US,D,20090209,000000,8.7661,9.08496,8.59715,8.98935,584644.53014643,0
+PZZA.US,D,20090210,000000,8.95751,9.12951,8.61105,8.62436,710390.95462701,0
+PZZA.US,D,20090211,000000,8.64683,8.93376,8.58375,8.85668,643544.31972765,0
+PZZA.US,D,20090212,000000,8.72203,9.26751,8.72203,9.23922,1122815.2839194,0
+PZZA.US,D,20090213,000000,9.27529,9.37771,9.02237,9.15996,570323.36730833,0
+PZZA.US,D,20090217,000000,8.91433,9.11187,8.74993,8.95288,617739.64582662,0
+PZZA.US,D,20090218,000000,9.05638,9.05638,8.78768,8.85668,406185.95933693,0
+PZZA.US,D,20090219,000000,8.9717,9.0752,8.77072,8.77556,449364.52907265,0
+PZZA.US,D,20090220,000000,8.71365,9.45556,8.71365,9.30219,885906.36211875,0
+PZZA.US,D,20090223,000000,9.41515,9.41515,8.78009,8.91808,818505.79162081,0
+PZZA.US,D,20090224,000000,9.08003,9.20364,8.3871,8.7312,1415453.5763533,0
+PZZA.US,D,20090225,000000,9.82125,10.0293,9.343,9.37277,3286009.8864416,0
+PZZA.US,D,20090226,000000,9.44178,9.69509,9.34597,9.46937,1322199.6343193,0
+PZZA.US,D,20090227,000000,9.45065,10.0135,9.43684,9.72565,1015417.7225084,0
+PZZA.US,D,20090302,000000,9.53443,9.99665,9.39742,9.7769,1145636.2131402,0
+PZZA.US,D,20090303,000000,10.0361,10.315,9.45065,9.54724,1295312.4525727,0
+PZZA.US,D,20090304,000000,9.70297,10.0667,9.65764,9.93264,726958.29588134,0
+PZZA.US,D,20090305,000000,9.7631,9.98392,9.42797,9.4605,785783.00994187,0
+PZZA.US,D,20090306,000000,10.0293,10.0293,9.44178,9.63989,690978.85985907,0
+PZZA.US,D,20090309,000000,9.55611,9.63989,9.14252,9.1649,789980.1373619,0
+PZZA.US,D,20090310,000000,9.33009,9.68129,9.29135,9.63004,992599.83688983,0
+PZZA.US,D,20090311,000000,9.6113,9.80647,9.38264,9.72171,1169683.7140435,0
+PZZA.US,D,20090312,000000,9.69903,10.2688,9.56005,10.2234,1146932.7876731,0
+PZZA.US,D,20090313,000000,10.2727,10.4324,9.91393,10.3841,876268.28851703,0
+PZZA.US,D,20090316,000000,10.4658,10.6482,10.3102,10.4137,986696.26317525,0
+PZZA.US,D,20090317,000000,10.3703,10.9784,10.3102,10.9784,1153387.2533841,0
+PZZA.US,D,20090318,000000,10.8848,11.0888,10.6926,11.0218,1118714.5372354,0
+PZZA.US,D,20090319,000000,10.9736,10.9736,10.1031,10.2451,1670543.9631031,0
+PZZA.US,D,20090320,000000,10.319,10.5655,9.98392,10.1446,938997.94418736,0
+PZZA.US,D,20090323,000000,10.3752,10.7241,10.1978,10.7241,671299.94263248,0
+PZZA.US,D,20090324,000000,10.3673,10.6482,10.2155,10.2501,567163.09370104,0
+PZZA.US,D,20090325,000000,10.4748,10.7369,10.2727,10.6512,1168297.8605129,0
+PZZA.US,D,20090326,000000,10.8128,11.2997,10.7104,11.2949,1030027.0130205,0
+PZZA.US,D,20090327,000000,10.7596,11.0445,10.4177,10.4224,1227214.8971733,0
+PZZA.US,D,20090330,000000,10.2067,10.3407,10.0135,10.0707,762248.86327459,0
+PZZA.US,D,20090331,000000,10.2353,10.3624,9.80944,10.041,1375272.9547748,0
+PZZA.US,D,20090401,000000,10.0213,10.108,9.79267,10.0006,774103.69380471,0
+PZZA.US,D,20090402,000000,10.254,10.9824,10.2284,10.6127,1117045.6287012,0
+PZZA.US,D,20090403,000000,10.6177,10.7281,10.4364,10.6452,496646.88909457,0
+PZZA.US,D,20090406,000000,10.53,10.5478,10.2618,10.461,513462.79119442,0
+PZZA.US,D,20090407,000000,10.3535,10.5073,10.1258,10.2963,858429.73608133,0
+PZZA.US,D,20090408,000000,10.4137,10.7321,10.2875,10.6482,654899.99949861,0
+PZZA.US,D,20090409,000000,10.8622,11.1982,10.7024,11.0533,778747.21621261,0
+PZZA.US,D,20090413,000000,10.8759,11.211,10.8759,11.0307,820087.45022556,0
+PZZA.US,D,20090414,000000,10.8671,10.9331,10.4324,10.5438,917455.32788641,0
+PZZA.US,D,20090415,000000,10.4561,10.5743,10.1584,10.3989,1152900.2770336,0
+PZZA.US,D,20090416,000000,10.461,11.1075,10.4177,10.9873,968018.69106919,0
+PZZA.US,D,20090417,000000,11.0258,11.285,10.9095,11.1262,881829.96425226,0
+PZZA.US,D,20090420,000000,10.8719,11.081,10.5398,10.594,878641.28369118,0
+PZZA.US,D,20090421,000000,10.5398,11.143,10.319,11.1262,1056311.5615335,0
+PZZA.US,D,20090422,000000,10.9124,11.6941,10.9124,11.0888,1011145.5195677,0
+PZZA.US,D,20090423,000000,11.1302,11.6014,11.0445,11.3885,1077777.0732456,0
+PZZA.US,D,20090424,000000,11.4703,11.9788,11.4112,11.8941,1163355.0505564,0
+PZZA.US,D,20090427,000000,11.6684,12.3338,11.6369,11.9828,1383961.4244933,0
+PZZA.US,D,20090428,000000,11.9326,12.2696,11.8035,12.0164,1321715.7015711,0
+PZZA.US,D,20090429,000000,12.0341,12.1376,11.6143,11.7118,1562326.6581689,0
+PZZA.US,D,20090430,000000,11.7808,12.111,11.5847,11.6557,829038.6842664,0
+PZZA.US,D,20090501,000000,11.6595,11.8083,11.5353,11.5944,1393653.2684003,0
+PZZA.US,D,20090504,000000,11.5896,11.7207,11.3885,11.553,1304073.9687437,0
+PZZA.US,D,20090505,000000,11.5974,11.7886,11.3214,11.6369,908625.83793317,0
+PZZA.US,D,20090506,000000,12.6344,12.8433,12.2923,12.3465,2540418.657953,0
+PZZA.US,D,20090507,000000,12.4708,12.5358,12.3435,12.5013,1796014.4343184,0
+PZZA.US,D,20090508,000000,12.7192,12.8217,12.2648,12.4106,1148206.0279227,0
+PZZA.US,D,20090511,000000,12.2835,12.4659,12.1376,12.2736,1002700.5380244,0
+PZZA.US,D,20090512,000000,12.7359,12.7803,11.4368,11.4861,2026455.7014653,0
+PZZA.US,D,20090513,000000,11.4604,11.6793,11.1214,11.3964,1760734.0122658,0
+PZZA.US,D,20090514,000000,11.4604,12.2696,11.4604,11.834,1305212.2759628,0
+PZZA.US,D,20090515,000000,11.8182,12.1376,11.6754,11.903,941354.70681649,0
+PZZA.US,D,20090518,000000,12.0212,12.3849,12.0212,12.3238,902088.18042901,0
+PZZA.US,D,20090519,000000,12.3288,12.3672,12.0588,12.2154,807987.10245211,0
+PZZA.US,D,20090520,000000,12.2736,12.4008,12.0065,12.0262,602386.70184611,0
+PZZA.US,D,20090521,000000,11.839,12.0705,11.7078,11.8794,490341.55989092,0
+PZZA.US,D,20090522,000000,11.9177,12.0665,11.4861,11.5491,450496.74908734,0
+PZZA.US,D,20090526,000000,11.352,12.3672,11.2456,12.1839,532406.17122509,0
+PZZA.US,D,20090527,000000,12.0665,12.2923,11.8941,11.9504,457437.17661463,0
+PZZA.US,D,20090528,000000,12.0065,12.2549,11.6557,11.8794,298038.6572531,0
+PZZA.US,D,20090529,000000,11.9129,11.9404,11.6417,11.899,565154.31625562,0
+PZZA.US,D,20090601,000000,12.0114,12.5063,12.0114,12.3879,596388.77646363,0
+PZZA.US,D,20090602,000000,12.2923,12.5063,12.0588,12.3338,748021.03757032,0
+PZZA.US,D,20090603,000000,12.2648,12.4056,12.0449,12.3338,315915.76198321,0
+PZZA.US,D,20090604,000000,12.3435,12.3435,12.0371,12.2401,705868.16177264,0
+PZZA.US,D,20090605,000000,12.3849,12.3849,12.0548,12.2499,425857.77482508,0
+PZZA.US,D,20090608,000000,12.042,12.0992,11.6793,11.8507,477755.25030114,0
+PZZA.US,D,20090609,000000,11.7985,11.9454,11.6467,11.6941,304897.92205533,0
+PZZA.US,D,20090610,000000,11.7808,11.8035,11.3086,11.5944,518636.91491746,0
+PZZA.US,D,20090611,000000,11.6063,11.6684,10.8492,10.9331,888219.49978317,0
+PZZA.US,D,20090612,000000,10.8799,11.0533,10.7192,11.0218,308857.64850455,0
+PZZA.US,D,20090615,000000,10.8622,10.8622,10.389,10.5565,489194.12186528,0
+PZZA.US,D,20090616,000000,10.6601,10.6926,10.3053,10.5102,522332.86251019,0
+PZZA.US,D,20090617,000000,10.5694,11.0573,10.2618,10.7596,412051.99529116,0
+PZZA.US,D,20090618,000000,10.7774,11.1352,10.6482,10.9824,238933.93179109,0
+PZZA.US,D,20090619,000000,11.1825,11.1864,11.009,11.0445,504025.59533725,0
+PZZA.US,D,20090622,000000,10.9331,11.1017,10.5398,10.5438,388860.7611373,0
+PZZA.US,D,20090623,000000,10.6315,10.6452,10.3535,10.3624,283488.20971669,0
+PZZA.US,D,20090624,000000,10.4224,10.5073,10.184,10.2501,229423.68948134,0
+PZZA.US,D,20090625,000000,10.2027,10.4708,10.1889,10.3791,522189.81320726,0
+PZZA.US,D,20090626,000000,10.327,10.8257,10.2155,10.7725,950009.69691084,0
+PZZA.US,D,20090629,000000,10.8128,11.0612,10.7153,10.938,595604.54163268,0
+PZZA.US,D,20090630,000000,10.9124,11.081,10.7241,10.8848,705405.53423976,0
+PZZA.US,D,20090701,000000,10.9824,11.3166,10.9824,11.1982,315010.7975987,0
+PZZA.US,D,20090702,000000,11.0485,11.0485,10.5852,10.8532,594161.87419461,0
+PZZA.US,D,20090706,000000,10.8532,10.9636,10.3447,10.7823,437197.22205102,0
+PZZA.US,D,20090707,000000,10.7321,10.8168,10.6512,10.6749,470004.21005722,0
+PZZA.US,D,20090708,000000,10.7153,11.2062,10.7024,11.0888,1018826.5569613,0
+PZZA.US,D,20090709,000000,11.1943,11.4949,10.9636,11.419,768777.38997218,0
+PZZA.US,D,20090710,000000,11.3747,11.7571,11.1776,11.632,688732.68144285,0
+PZZA.US,D,20090713,000000,11.7167,11.8429,11.2456,11.8083,536881.28097849,0
+PZZA.US,D,20090714,000000,11.8429,11.8429,11.6714,11.7473,577221.18440497,0
+PZZA.US,D,20090715,000000,11.8557,11.8557,11.623,11.6595,617232.37879495,0
+PZZA.US,D,20090716,000000,11.6369,11.6595,11.357,11.5048,522413.0107012,0
+PZZA.US,D,20090717,000000,11.5353,11.6841,11.419,11.6517,478778.91517105,0
+PZZA.US,D,20090720,000000,11.6714,11.8507,11.6143,11.7936,354206.30660174,0
+PZZA.US,D,20090721,000000,11.8271,11.8557,11.5491,11.7374,477791.77352741,0
+PZZA.US,D,20090722,000000,11.6517,11.9967,11.5403,11.6595,322451.39041923,0
+PZZA.US,D,20090723,000000,11.6181,11.8744,11.5048,11.7571,388268.2732443,0
+PZZA.US,D,20090724,000000,11.766,11.8902,11.5491,11.7246,245963.63831596,0
+PZZA.US,D,20090727,000000,11.7424,11.8941,11.5313,11.766,351046.03299444,0
+PZZA.US,D,20090728,000000,11.6941,11.8182,11.4604,11.5353,373957.25574684,0
+PZZA.US,D,20090729,000000,11.4999,11.623,11.3166,11.4279,691837.15567665,0
+PZZA.US,D,20090730,000000,11.6014,11.6517,11.3924,11.491,429961.56511128,0
+PZZA.US,D,20090731,000000,11.4112,11.5974,11.1479,11.1579,709771.07431431,0
+PZZA.US,D,20090803,000000,11.28,11.3797,10.9124,11.211,957244.33931652,0
+PZZA.US,D,20090804,000000,11.1726,11.4368,11.1055,11.1825,586625.91517213,0
+PZZA.US,D,20090805,000000,11.3924,12.1455,11.1352,12.0065,1422482.2683441,0
+PZZA.US,D,20090806,000000,12.0952,12.2736,11.7848,11.8468,833131.31467791,0
+PZZA.US,D,20090807,000000,12.0371,12.0371,11.6684,11.8607,961766.11763682,0
+PZZA.US,D,20090810,000000,11.766,11.975,11.766,11.8705,544193.02797296,0
+PZZA.US,D,20090811,000000,11.6467,11.8035,11.4949,11.563,417150.02895944,0
+PZZA.US,D,20090812,000000,11.5097,11.5767,11.3747,11.3885,671621.54993056,0
+PZZA.US,D,20090813,000000,11.4112,11.4112,11.1055,11.1628,357492.3824329,0
+PZZA.US,D,20090814,000000,11.1579,11.1579,10.4885,10.5478,887142.06460791,0
+PZZA.US,D,20090817,000000,10.4511,10.4561,10.0756,10.319,1051186.1354455,0
+PZZA.US,D,20090818,000000,10.4037,10.4837,9.95727,10.1407,1058229.0309132,0
+PZZA.US,D,20090819,000000,10.117,10.7321,10.0086,10.6512,1951864.1135265,0
+PZZA.US,D,20090820,000000,10.5772,10.8671,10.5605,10.6976,620886.7304911,0
+PZZA.US,D,20090821,000000,10.8295,10.9568,10.7369,10.7685,537729.43145543,0
+PZZA.US,D,20090824,000000,10.8257,10.9045,10.5772,10.7941,660323.69860122,0
+PZZA.US,D,20090825,000000,10.8079,10.9045,10.5398,10.5694,625596.19761311,0
+PZZA.US,D,20090826,000000,10.5251,10.7596,10.5024,10.6827,307326.71660297,0
+PZZA.US,D,20090827,000000,10.6452,10.6699,10.4087,10.6552,149002.58881451,0
+PZZA.US,D,20090828,000000,10.7104,10.7104,10.3447,10.4364,176652.70017675,0
+PZZA.US,D,20090831,000000,10.3752,10.4364,10.2116,10.2451,343102.2312785,0
+PZZA.US,D,20090901,000000,10.2194,10.389,10.0163,10.0903,562955.82094036,0
+PZZA.US,D,20090902,000000,10.0903,10.121,10.0253,10.0953,397396.03621217,0
+PZZA.US,D,20090903,000000,10.0903,10.1494,9.87942,10.0559,281177.1011204,0
+PZZA.US,D,20090904,000000,10.0854,10.1791,10.0046,10.1791,434295.65462987,0
+PZZA.US,D,20090908,000000,10.2776,10.3673,10.1791,10.3673,461853.44339235,0
+PZZA.US,D,20090909,000000,10.4037,10.5348,10.2323,10.5201,310263.79271633,0
+PZZA.US,D,20090910,000000,10.5655,10.5812,10.4224,10.5478,331203.77578366,0
+PZZA.US,D,20090911,000000,10.5073,10.5348,10.2727,10.4037,275737.16947277,0
+PZZA.US,D,20090914,000000,10.3053,10.5989,10.2155,10.4994,280180.8286702,0
+PZZA.US,D,20090915,000000,10.4177,10.6315,10.4177,10.594,241516.93551634,0
+PZZA.US,D,20090916,000000,10.5478,10.8079,10.5348,10.8079,184140.97609826,0
+PZZA.US,D,20090917,000000,10.7369,10.9252,10.6601,10.9173,242267.69072321,0
+PZZA.US,D,20090918,000000,10.8848,11.0356,10.8492,10.8898,531817.74146835,0
+PZZA.US,D,20090921,000000,10.7902,10.9292,10.7321,10.7981,408618.81202082,0
+PZZA.US,D,20090922,000000,10.8848,10.9252,10.6926,10.8946,292916.2747673,0
+PZZA.US,D,20090923,000000,10.9331,10.9784,10.8405,10.8492,412446.64904181,0
+PZZA.US,D,20090924,000000,10.9095,10.938,10.6482,10.6976,330184.16904999,0
+PZZA.US,D,20090925,000000,10.6827,10.7418,10.4324,10.7241,246995.41945838,0
+PZZA.US,D,20090928,000000,10.8079,10.8295,10.5852,10.7064,649475.28586192,0
+PZZA.US,D,20090929,000000,10.6827,10.7153,10.5102,10.6078,486229.65333221,0
+PZZA.US,D,20090930,000000,10.6877,10.9568,10.5398,10.7902,544300.56858369,0
+PZZA.US,D,20091001,000000,10.7725,10.8671,10.3752,10.4441,198038.06369789,0
+PZZA.US,D,20091002,000000,10.3841,10.4955,10.184,10.2067,310999.32991226,0
+PZZA.US,D,20091005,000000,10.2658,10.3752,10.1701,10.2401,309092.00587319,0
+PZZA.US,D,20091006,000000,10.319,10.4177,10.1978,10.4137,198154.73511517,0
+PZZA.US,D,20091007,000000,10.322,10.4441,10.2727,10.4364,246110.74575514,0
+PZZA.US,D,20091008,000000,10.53,10.6315,10.394,10.5852,432508.04561027,0
+PZZA.US,D,20091009,000000,10.6127,10.7596,10.4797,10.7024,337499.97418074,0
+PZZA.US,D,20091012,000000,10.7024,10.8898,10.665,10.8445,376316.0474441,0
+PZZA.US,D,20091013,000000,10.8622,10.8622,10.5694,10.6078,381970.04577909,0
+PZZA.US,D,20091014,000000,10.7153,10.7596,10.5073,10.5348,334892.62163796,0
+PZZA.US,D,20091015,000000,10.4511,10.5743,10.4324,10.5398,344530.69523968,0
+PZZA.US,D,20091016,000000,10.4955,10.6177,10.3407,10.4837,174320.28636513,0
+PZZA.US,D,20091019,000000,10.5438,10.5772,10.3841,10.4837,137109.20598998,0
+PZZA.US,D,20091020,000000,10.4797,10.4797,10.1662,10.2155,206432.31853795,0
+PZZA.US,D,20091021,000000,10.2194,10.4324,9.94254,9.98889,294594.31410806,0
+PZZA.US,D,20091022,000000,10.0293,10.5201,9.95727,10.4441,357463.97547912,0
+PZZA.US,D,20091023,000000,10.4441,10.4441,10.2451,10.3367,277849.42939265,0
+PZZA.US,D,20091026,000000,10.315,10.6226,10.2688,10.5565,537353.03931793,0
+PZZA.US,D,20091027,000000,10.4708,10.665,10.2963,10.3791,387145.18403618,0
+PZZA.US,D,20091028,000000,10.3367,10.4925,10.0707,10.108,308540.09934272,0
+PZZA.US,D,20091029,000000,10.2401,10.254,10.0213,10.2067,321661.06838389,0
+PZZA.US,D,20091030,000000,10.113,10.1978,9.87547,9.87942,421198.01987217,0
+PZZA.US,D,20091102,000000,9.9701,10.108,9.74043,10.0163,352486.67136438,0
+PZZA.US,D,20091103,000000,9.97994,10.4137,9.97994,10.3053,388288.56392556,0
+PZZA.US,D,20091104,000000,10.2963,10.4748,9.97497,10.0854,1141700.8355084,0
+PZZA.US,D,20091105,000000,10.117,10.3102,9.91393,10.2067,1104408.5924082,0
+PZZA.US,D,20091106,000000,10.2027,10.3053,10.0607,10.1494,334858.1274798,0
+PZZA.US,D,20091109,000000,10.2569,10.2569,9.91393,10.0804,893064.91446967,0
+PZZA.US,D,20091110,000000,10.0627,10.0854,9.73058,9.85379,712410.89194712,0
+PZZA.US,D,20091111,000000,9.95727,9.95727,9.62511,9.63004,970183.70676035,0
+PZZA.US,D,20091112,000000,9.64483,9.75029,9.56498,9.67143,683405.36307625,0
+PZZA.US,D,20091113,000000,9.66158,9.85379,9.61526,9.78774,1565100.3942981,0
+PZZA.US,D,20091116,000000,9.84885,10.0361,9.84098,9.93758,815438.85514734,0
+PZZA.US,D,20091117,000000,9.8666,10.0627,9.8666,10.0086,345200.28772148,0
+PZZA.US,D,20091118,000000,10.0163,10.0361,9.82125,9.85379,646247.03847238,0
+PZZA.US,D,20091119,000000,9.80944,9.80944,9.56991,9.63989,615881.01942257,0
+PZZA.US,D,20091120,000000,9.58863,9.7631,9.58863,9.66158,533733.18177994,0
+PZZA.US,D,20091123,000000,9.78774,10.0293,9.75916,9.90898,386839.80928312,0
+PZZA.US,D,20091124,000000,9.94742,10.0559,9.76704,10.0163,443442.69374495,0
+PZZA.US,D,20091125,000000,10.0293,10.113,9.91393,10.0253,262786.64215425,0
+PZZA.US,D,20091127,000000,9.77986,10.0854,9.77986,9.88336,152790.85900702,0
+PZZA.US,D,20091130,000000,9.89123,9.89123,9.51865,9.71185,332223.38251732,0
+PZZA.US,D,20091201,000000,9.7631,9.90007,9.69903,9.70791,598425.96086283,0
+PZZA.US,D,20091202,000000,9.68721,9.87152,9.6113,9.84098,394485.33798444,0
+PZZA.US,D,20091203,000000,9.90007,10.0293,9.65764,9.68129,439707.17932372,0
+PZZA.US,D,20091204,000000,9.80647,9.95229,9.62511,9.7976,530459.28035754,0
+PZZA.US,D,20091207,000000,9.76704,9.88632,9.71185,9.80154,228167.69631092,0
+PZZA.US,D,20091208,000000,9.72171,9.83111,9.51077,9.75916,504141.25222046,0
+PZZA.US,D,20091209,000000,9.7355,9.79267,9.51865,9.54724,644086.08091748,0
+PZZA.US,D,20091210,000000,9.6113,9.6113,9.41515,9.42797,428001.48530092,0
+PZZA.US,D,20091211,000000,9.43684,9.6113,9.42305,9.5433,213019.68821121,0
+PZZA.US,D,20091214,000000,9.56498,9.57879,9.49204,9.51077,394921.58763168,0
+PZZA.US,D,20091215,000000,9.94742,10.5348,9.80154,10.4925,1508631.4283326,0
+PZZA.US,D,20091216,000000,10.5398,10.7458,10.2284,10.3367,587631.3184289,0
+PZZA.US,D,20091217,000000,10.327,10.6364,10.2284,10.4274,553999.5142292,0
+PZZA.US,D,20091218,000000,10.5151,10.6749,10.2618,10.6749,1020356.4743288,0
+PZZA.US,D,20091221,000000,10.7547,10.9045,10.6315,10.6699,490082.85370476,0
+PZZA.US,D,20091222,000000,10.665,10.8622,10.6512,10.7458,292638.29243394,0
+PZZA.US,D,20091223,000000,10.8218,10.9222,10.7153,10.8325,175285.10825937,0
+PZZA.US,D,20091224,000000,10.8128,10.8445,10.6749,10.7321,61832.807558335,0
+PZZA.US,D,20091228,000000,10.7321,10.7547,10.4658,10.6315,144607.62725212,0
+PZZA.US,D,20091229,000000,10.6364,10.6482,10.5478,10.6364,91762.576960905,0
+PZZA.US,D,20091230,000000,10.5812,10.6926,10.4955,10.5852,176367.61610495,0
+PZZA.US,D,20091231,000000,10.5516,10.6127,10.2401,10.2569,248486.78453149,0
+PZZA.US,D,20100104,000000,10.4037,10.4324,10.184,10.3574,503165.27045153,0
+PZZA.US,D,20100105,000000,10.3574,10.4658,10.2401,10.461,389984.86487947,0
+PZZA.US,D,20100106,000000,10.4658,10.4994,10.4324,10.4708,295240.57230641,0
+PZZA.US,D,20100107,000000,10.4511,10.5102,10.3624,10.4885,692392.1058093,0
+PZZA.US,D,20100108,000000,10.4441,10.5251,10.4324,10.4925,144496.02850515,0
+PZZA.US,D,20100111,000000,10.5073,10.5398,10.4274,10.461,201004.56129909,0
+PZZA.US,D,20100112,000000,10.4403,10.6926,10.4403,10.6788,388457.99111414,0
+PZZA.US,D,20100113,000000,10.7104,10.8898,10.6127,10.8671,289400.91423783,0
+PZZA.US,D,20100114,000000,10.8719,11.1579,10.7823,11.0573,381237.55218536,0
+PZZA.US,D,20100115,000000,11.1075,11.1075,10.7321,10.8572,340661.26232211,0
+PZZA.US,D,20100119,000000,10.8375,11.1302,10.6749,11.1302,199826.68725155,0
+PZZA.US,D,20100120,000000,11.0307,11.1529,10.803,10.8759,233279.9334561,0
+PZZA.US,D,20100121,000000,10.9173,11.0445,10.6029,10.6315,348242.87537744,0
+PZZA.US,D,20100122,000000,10.5438,10.6177,10.3703,10.4137,238663.05119617,0
+PZZA.US,D,20100125,000000,10.4364,10.4364,10.0983,10.1584,462606.22766735,0
+PZZA.US,D,20100126,000000,10.0983,10.1584,10.0707,10.0903,383703.88449334,0
+PZZA.US,D,20100127,000000,10.0607,10.2925,10.0607,10.2875,174473.4810087,0
+PZZA.US,D,20100128,000000,10.3053,10.3447,10.0983,10.2501,156633.91403894,0
+PZZA.US,D,20100129,000000,10.2925,10.4561,10.2925,10.3624,328873.39104016,0
+PZZA.US,D,20100201,000000,10.3673,10.4797,10.2658,10.4658,153544.65781607,0
+PZZA.US,D,20100202,000000,10.4994,10.4994,10.0361,10.0854,585747.32867327,0
+PZZA.US,D,20100203,000000,10.0854,10.121,10.0607,10.0707,465117.19947412,0
+PZZA.US,D,20100204,000000,10.0213,10.1258,9.80944,9.81338,337048.50652256,0
+PZZA.US,D,20100205,000000,9.8183,9.8666,9.67637,9.85773,303747.44042751,0
+PZZA.US,D,20100208,000000,9.87942,9.96025,9.7355,9.8183,207912.52373635,0
+PZZA.US,D,20100209,000000,9.90898,10.0135,9.71678,9.91393,350928.3470431,0
+PZZA.US,D,20100210,000000,9.91393,9.91393,9.52358,9.55611,1002539.2271084,0
+PZZA.US,D,20100211,000000,9.55611,9.66158,9.4467,9.64974,402595.52328677,0
+PZZA.US,D,20100212,000000,9.56498,9.68129,9.51865,9.63004,361166.01027626,0
+PZZA.US,D,20100216,000000,9.77197,9.98889,9.66158,9.95229,525383.56643866,0
+PZZA.US,D,20100217,000000,9.92769,10.0086,9.80944,9.90007,205521.26694907,0
+PZZA.US,D,20100218,000000,9.93264,10.1031,9.85379,10.0983,351846.50037042,0
+PZZA.US,D,20100219,000000,10.108,10.1889,10.0607,10.108,200719.47722729,0
+PZZA.US,D,20100222,000000,10.1662,10.184,10.0559,10.1741,249753.93757659,0
+PZZA.US,D,20100223,000000,10.1701,10.254,10.0804,10.1889,706868.49235909,0
+PZZA.US,D,20100224,000000,10.2776,11.0888,10.1407,10.9252,1701626.2432017,0
+PZZA.US,D,20100225,000000,10.8445,10.9784,10.7645,10.7981,774831.11472813,0
+PZZA.US,D,20100226,000000,10.8218,10.9252,10.7192,10.7192,531920.20940875,0
+PZZA.US,D,20100301,000000,10.7241,10.8128,10.594,10.7645,639587.63688062,0
+PZZA.US,D,20100302,000000,10.8295,10.8719,10.5743,10.6226,986416.25177377,0
+PZZA.US,D,20100303,000000,10.7024,10.7241,10.5151,10.5605,830636.57541616,0
+PZZA.US,D,20100304,000000,10.5478,10.594,10.4137,10.5516,728611.98640458,0
+PZZA.US,D,20100305,000000,10.6177,10.8218,10.461,10.7823,423602.46560227,0
+PZZA.US,D,20100308,000000,10.7596,10.9292,10.6275,10.9222,335510.47288253,0
+PZZA.US,D,20100309,000000,10.8572,11.2269,10.8445,11.0888,505198.39671446,0
+PZZA.US,D,20100310,000000,11.0573,11.1352,10.9479,10.9636,342949.03663494,0
+PZZA.US,D,20100311,000000,10.8848,11.1075,10.8325,11.1055,419225.76565304,0
+PZZA.US,D,20100312,000000,11.0849,11.2366,11.0849,11.2366,439957.76923737,0
+PZZA.US,D,20100315,000000,11.1903,11.28,11.0445,11.1864,625464.30818488,0
+PZZA.US,D,20100316,000000,11.2219,11.2366,11.1055,11.2022,210362.62349932,0
+PZZA.US,D,20100317,000000,11.1864,11.3264,11.1864,11.2416,171807.28549024,0
+PZZA.US,D,20100318,000000,11.2219,11.285,11.1352,11.1982,211622.67480599,0
+PZZA.US,D,20100319,000000,11.2534,11.2712,11.1579,11.1628,536287.77855143,0
+PZZA.US,D,20100322,000000,11.0662,11.2751,11.0485,11.2583,268625.28568877,0
+PZZA.US,D,20100323,000000,11.2269,11.3885,11.1776,11.3392,263238.10981244,0
+PZZA.US,D,20100324,000000,11.3214,11.352,11.1479,11.1903,174494.78622403,0
+PZZA.US,D,20100325,000000,11.2219,11.3214,11.0888,11.0967,173204.29889545,0
+PZZA.US,D,20100326,000000,11.1017,11.143,10.9568,10.9873,253400.17300024,0
+PZZA.US,D,20100329,000000,11.0041,11.2219,10.9686,11.214,298284.17449643,0
+PZZA.US,D,20100330,000000,11.1982,11.3363,11.1982,11.3086,403900.21409223,0
+PZZA.US,D,20100331,000000,11.2416,11.3835,11.2416,11.2899,335588.59200541,0
+PZZA.US,D,20100401,000000,11.3214,11.3885,11.214,11.3363,179078.45112219,0
+PZZA.US,D,20100405,000000,11.357,11.5097,11.357,11.491,231008.39168827,0
+PZZA.US,D,20100406,000000,11.5944,12.3712,11.5896,12.3435,1658739.8592761,0
+PZZA.US,D,20100407,000000,12.3595,12.3849,12.0665,12.108,470301.46853779,0
+PZZA.US,D,20100408,000000,12.111,12.2016,12.0341,12.1711,361753.42549893,0
+PZZA.US,D,20100409,000000,12.1662,12.3465,12.0902,12.2194,253250.02195886,0
+PZZA.US,D,20100412,000000,12.2696,12.3435,12.2056,12.2401,172424.12220075,0
+PZZA.US,D,20100413,000000,12.2106,12.3435,12.1287,12.2106,238514.92922293,0
+PZZA.US,D,20100414,000000,12.2696,12.4056,12.0992,12.3919,376296.7712969,0
+PZZA.US,D,20100415,000000,12.4175,12.5102,12.2835,12.2884,348350.41598815,0
+PZZA.US,D,20100416,000000,12.2963,12.593,12.1139,12.1662,412099.67839214,0
+PZZA.US,D,20100419,000000,11.9788,12.3465,11.9621,12.2835,397230.66715984,0
+PZZA.US,D,20100420,000000,12.3595,12.4746,12.2322,12.4708,258679.80826586,0
+PZZA.US,D,20100421,000000,12.4776,12.5703,12.3919,12.5703,182392.93390712,0
+PZZA.US,D,20100422,000000,12.2243,12.6078,12.2056,12.5141,458524.75713054,0
+PZZA.US,D,20100423,000000,12.4826,12.5102,12.3505,12.4303,151059.04936089,0
+PZZA.US,D,20100426,000000,12.3849,12.4776,12.2963,12.3141,418303.55418945,0
+PZZA.US,D,20100427,000000,12.2351,12.5703,12.1711,12.2106,225054.09127054,0
+PZZA.US,D,20100428,000000,12.1799,12.1799,11.9571,11.9701,598669.44903802,0
+PZZA.US,D,20100429,000000,12.0755,12.4008,12.0301,12.4008,329496.31495506,0
+PZZA.US,D,20100430,000000,12.3387,12.3752,12.0341,12.0341,457880.52800032,0
+PZZA.US,D,20100503,000000,12.0498,12.6639,12.0341,12.6295,522496.20249439,0
+PZZA.US,D,20100504,000000,12.4659,12.4659,12.2322,12.4106,925197.23732375,0
+PZZA.US,D,20100505,000000,12.0065,12.0065,10.9597,11.0188,1565211.9930451,0
+PZZA.US,D,20100506,000000,11.0307,11.2496,10.6552,10.8946,774564.29226947,0
+PZZA.US,D,20100507,000000,10.8946,11.1055,10.6364,10.7823,639896.05523588,0
+PZZA.US,D,20100510,000000,11.2496,11.5048,11.1943,11.4072,742723.14069157,0
+PZZA.US,D,20100511,000000,11.2997,11.5491,11.2997,11.5313,444315.19303941,0
+PZZA.US,D,20100512,000000,11.5847,11.6714,11.3707,11.4466,453770.65050974,0
+PZZA.US,D,20100513,000000,11.3924,11.4604,11.2062,11.2366,510622.09581707,0
+PZZA.US,D,20100514,000000,11.1392,11.2583,11.0662,11.1864,327872.04591966,0
+PZZA.US,D,20100517,000000,11.2269,11.4742,11.1352,11.4703,437609.12288074,0
+PZZA.US,D,20100518,000000,11.563,11.6754,11.4368,11.4654,393823.86177515,0
+PZZA.US,D,20100519,000000,11.4072,11.5896,11.3136,11.4151,260277.69941561,0
+PZZA.US,D,20100520,000000,11.1943,11.28,10.6452,10.9568,464052.95324168,0
+PZZA.US,D,20100521,000000,10.8079,11.1075,10.5852,11.0711,433497.21632202,0
+PZZA.US,D,20100524,000000,11.0888,11.2663,11.0485,11.0573,248862.16213491,0
+PZZA.US,D,20100525,000000,10.7902,11.081,10.6404,10.9568,325272.80964938,0
+PZZA.US,D,20100526,000000,10.9824,11.2022,10.8375,10.8848,333126.31783369,0
+PZZA.US,D,20100527,000000,11.0485,11.1125,10.8946,11.0395,407319.19388568,0
+PZZA.US,D,20100528,000000,11.0139,11.1262,10.8759,10.9045,336011.65270982,0
+PZZA.US,D,20100601,000000,10.9045,10.9597,10.7418,10.803,578547.18042576,0
+PZZA.US,D,20100602,000000,10.7981,10.9784,10.7104,10.9686,792125.87690587,0
+PZZA.US,D,20100603,000000,11.0662,11.0967,10.8799,11.0395,564529.3632726,0
+PZZA.US,D,20100604,000000,10.8079,10.9331,10.7104,10.7321,396915.14706614,0
+PZZA.US,D,20100607,000000,10.7596,10.7862,10.3407,10.3535,441394.34947106,0
+PZZA.US,D,20100608,000000,10.3535,10.4481,10.1307,10.3673,493684.44962962,0
+PZZA.US,D,20100609,000000,10.4441,10.4441,10.2284,10.2875,595930.20706701,0
+PZZA.US,D,20100610,000000,10.4403,10.5478,10.2727,10.5398,495949.90419306,0
+PZZA.US,D,20100611,000000,10.4511,10.8128,10.4274,10.7941,306809.30423067,0
+PZZA.US,D,20100614,000000,10.8325,10.9479,10.7725,10.8079,190661.38652334,0
+PZZA.US,D,20100615,000000,10.8492,10.9331,10.7725,10.8671,249215.21998896,0
+PZZA.US,D,20100616,000000,10.7941,10.9873,10.6827,10.8445,212930.40921363,0
+PZZA.US,D,20100617,000000,10.8898,10.9252,10.7498,10.8719,293040.04792303,0
+PZZA.US,D,20100618,000000,10.8671,10.9292,10.5438,10.8898,519242.59175327,0
+PZZA.US,D,20100621,000000,11.0188,11.0188,10.8325,10.9568,411239.35350642,0
+PZZA.US,D,20100622,000000,11.0188,11.2366,10.7104,10.7369,282669.48072758,0
+PZZA.US,D,20100623,000000,10.7498,10.8719,10.5989,10.7902,180678.37134008,0
+PZZA.US,D,20100624,000000,10.7153,10.7596,10.5743,10.5901,165830.66532312,0
+PZZA.US,D,20100625,000000,10.6482,10.8218,10.5348,10.7153,737581.48205856,0
+PZZA.US,D,20100628,000000,10.7192,10.7981,10.4925,10.5102,220897.54521304,0
+PZZA.US,D,20100629,000000,10.3574,10.4224,10.1258,10.1791,434503.63411286,0
+PZZA.US,D,20100630,000000,10.1494,10.3367,10.113,10.1534,292956.85612982,0
+PZZA.US,D,20100701,000000,10.1407,10.2234,9.94742,10.1258,284848.69989562,0
+PZZA.US,D,20100702,000000,10.2027,10.2658,10.0135,10.2116,245863.19944369,0
+PZZA.US,D,20100706,000000,10.3053,10.4274,9.96025,10.0046,456323.21821309,0
+PZZA.US,D,20100707,000000,10.0559,10.2826,9.88336,10.2658,289639.32974271,0
+PZZA.US,D,20100708,000000,10.3407,10.7024,10.3407,10.6452,654079.24144136,0
+PZZA.US,D,20100709,000000,10.6926,10.9292,10.6749,10.9173,451451.42564093,0
+PZZA.US,D,20100712,000000,10.9124,11.0445,10.7547,10.8218,250391.06496837,0
+PZZA.US,D,20100713,000000,10.9784,11.28,10.9784,11.2022,414275.853958,0
+PZZA.US,D,20100714,000000,11.1352,11.2317,11.0218,11.1262,273044.59606868,0
+PZZA.US,D,20100715,000000,11.1055,11.1479,10.9331,11.1125,162311.24665739,0
+PZZA.US,D,20100716,000000,11.0356,11.1302,10.7685,10.7823,215947.633518,0
+PZZA.US,D,20100719,000000,10.7823,10.8532,10.5565,10.6699,399291.18584248,0
+PZZA.US,D,20100720,000000,10.5516,10.9124,10.5516,10.8996,289547.00714295,0
+PZZA.US,D,20100721,000000,10.9913,10.9913,10.7192,10.7321,259259.10721601,0
+PZZA.US,D,20100722,000000,10.8719,11.211,10.8719,11.1982,387404.9047564,0
+PZZA.US,D,20100723,000000,11.1262,11.491,11.081,11.3885,354292.54199713,0
+PZZA.US,D,20100726,000000,11.4417,11.4604,11.3086,11.4417,261618.91344734,0
+PZZA.US,D,20100727,000000,11.4742,11.5807,11.4052,11.4604,254723.12541883,0
+PZZA.US,D,20100728,000000,11.4368,11.4949,11.2317,11.3086,242985.98084007,0
+PZZA.US,D,20100729,000000,11.4112,11.4861,11.0218,11.2062,229088.89324044,0
+PZZA.US,D,20100730,000000,10.9952,11.2583,10.9331,11.1214,315925.90732383,0
+PZZA.US,D,20100802,000000,11.2219,11.2366,10.9636,11.1982,449190.02921376,0
+PZZA.US,D,20100803,000000,11.1302,11.1825,10.9429,10.9784,403370.62731117,0
+PZZA.US,D,20100804,000000,10.9873,11.0188,10.5151,10.5812,1026323.9636894,0
+PZZA.US,D,20100805,000000,10.53,10.6226,10.4748,10.5438,484942.20960583,0
+PZZA.US,D,20100806,000000,10.4797,10.5989,10.4561,10.5655,435622.66518472,0
+PZZA.US,D,20100809,000000,10.665,10.7774,10.6601,10.7192,254775.88119012,0
+PZZA.US,D,20100810,000000,10.6601,10.7104,10.5478,10.594,284318.09858049,0
+PZZA.US,D,20100811,000000,10.5201,10.5516,10.4708,10.5151,605731.62065293,0
+PZZA.US,D,20100812,000000,10.4481,10.5398,10.4037,10.5102,552135.81515484,0
+PZZA.US,D,20100813,000000,10.4658,10.5024,10.3841,10.4037,264039.59172248,0
+PZZA.US,D,20100816,000000,10.389,10.5102,10.3447,10.4511,314468.02187481,0
+PZZA.US,D,20100817,000000,10.5565,10.665,10.4994,10.5398,301496.18934096,0
+PZZA.US,D,20100818,000000,10.5605,10.6452,10.4324,10.53,308212.40484026,0
+PZZA.US,D,20100819,000000,10.4885,10.5605,10.3673,10.4324,317114.94124607,0
+PZZA.US,D,20100820,000000,10.3791,10.5565,10.327,10.5251,405506.22151449,0
+PZZA.US,D,20100823,000000,10.5743,10.594,10.3752,10.3841,143255.2533457,0
+PZZA.US,D,20100824,000000,10.319,10.4994,10.1889,10.3841,240306.59637878,0
+PZZA.US,D,20100825,000000,10.327,10.5516,10.327,10.5073,214897.59076245,0
+PZZA.US,D,20100826,000000,10.53,10.6177,10.5024,10.53,228137.26028902,0
+PZZA.US,D,20100827,000000,10.6364,10.6699,10.4797,10.5812,388805.97629786,0
+PZZA.US,D,20100830,000000,10.5024,10.665,10.4561,10.4837,253939.90512193,0
+PZZA.US,D,20100831,000000,10.4511,10.5024,10.319,10.4561,277993.49322965,0
+PZZA.US,D,20100901,000000,10.5852,10.7596,10.5516,10.7498,385992.67334022,0
+PZZA.US,D,20100902,000000,10.7418,11.076,10.7153,11.0485,311455.87024076,0
+PZZA.US,D,20100903,000000,11.1776,11.2366,11.076,11.1864,224285.07445053,0
+PZZA.US,D,20100907,000000,11.1864,11.2583,11.081,11.1214,205077.9155634,0
+PZZA.US,D,20100908,000000,11.1579,11.285,11.1075,11.1479,193099.31187754,0
+PZZA.US,D,20100909,000000,11.2456,11.2456,10.9686,11.0218,218188.73926392,0
+PZZA.US,D,20100910,000000,10.9736,11.2269,10.9736,11.1579,200810.78529298,0
+PZZA.US,D,20100913,000000,11.2633,11.4319,11.1529,11.352,270920.16174004,0
+PZZA.US,D,20100914,000000,11.348,11.4811,11.3136,11.3313,204188.16918984,0
+PZZA.US,D,20100915,000000,11.3086,11.4703,11.1017,11.419,179787.61043246,0
+PZZA.US,D,20100916,000000,11.4072,11.4112,11.2416,11.3264,299527.99325808,0
+PZZA.US,D,20100917,000000,11.4368,11.5048,11.214,11.3747,564670.3835074,0
+PZZA.US,D,20100920,000000,11.423,11.6644,11.3432,11.5491,324097.97920403,0
+PZZA.US,D,20100921,000000,11.5767,11.5767,11.3924,11.4151,268668.91065349,0
+PZZA.US,D,20100922,000000,11.3707,11.4417,11.352,11.3885,239725.26836049,0
+PZZA.US,D,20100923,000000,11.285,11.4742,11.285,11.3086,292187.83930982,0
+PZZA.US,D,20100924,000000,11.4112,11.5313,11.3835,11.5313,279863.27950837,0
+PZZA.US,D,20100927,000000,11.4949,11.5767,11.419,11.4742,96834.232743538,0
+PZZA.US,D,20100928,000000,11.5265,11.6369,11.2899,11.6113,287336.33741894,0
+PZZA.US,D,20100929,000000,11.5491,11.6113,11.4151,11.5944,107968.74408869,0
+PZZA.US,D,20100930,000000,11.6595,11.6941,11.423,11.5727,184094.30753134,0
+PZZA.US,D,20101001,000000,11.6891,11.7334,11.5896,11.6684,176212.39239327,0
+PZZA.US,D,20101004,000000,11.6063,11.6595,11.4052,11.4604,177428.8187352,0
+PZZA.US,D,20101005,000000,11.5679,11.7886,11.5048,11.7502,197152.37546058,0
+PZZA.US,D,20101006,000000,11.6113,11.7709,11.6113,11.6793,108739.78997682,0
+PZZA.US,D,20101007,000000,11.7709,11.83,11.6517,11.8182,198675.19108966,0
+PZZA.US,D,20101008,000000,11.8083,11.9364,11.6793,11.8872,157908.1688225,0
+PZZA.US,D,20101011,000000,11.903,12.0114,11.8607,11.9177,103298.84379514,0
+PZZA.US,D,20101012,000000,11.8557,11.903,11.7246,11.8133,274741.91155664,0
+PZZA.US,D,20101013,000000,11.8507,11.8507,11.7207,11.7886,247381.95693651,0
+PZZA.US,D,20101014,000000,11.7551,12.0628,11.7551,11.8182,320864.65914417,0
+PZZA.US,D,20101015,000000,11.9504,12.0065,11.834,11.839,383708.95716365,0
+PZZA.US,D,20101018,000000,11.8607,11.8705,11.7886,11.8607,315289.79446611,0
+PZZA.US,D,20101019,000000,11.7621,11.8872,11.5679,11.6113,546225.13970183,0
+PZZA.US,D,20101020,000000,11.6754,11.7985,11.4654,11.6417,283399.94525318,0
+PZZA.US,D,20101021,000000,11.7207,11.7424,11.3885,11.5491,621458.92770281,0
+PZZA.US,D,20101022,000000,11.5491,11.632,11.4654,11.6143,221294.2280318,0
+PZZA.US,D,20101025,000000,11.7039,11.7039,11.5097,11.5491,142716.53575806,0
+PZZA.US,D,20101026,000000,11.5353,11.5896,11.3924,11.4052,255410.97951377,0
+PZZA.US,D,20101027,000000,11.3747,11.4368,11.211,11.2534,463245.38412726,0
+PZZA.US,D,20101028,000000,11.3363,11.423,11.2534,11.28,169542.84546087,0
+PZZA.US,D,20101029,000000,11.2534,11.3835,11.2219,11.3432,186443.96842203,0
+PZZA.US,D,20101101,000000,11.4112,11.4604,11.2534,11.3264,123551.98730158,0
+PZZA.US,D,20101102,000000,11.3619,11.5443,11.348,11.491,338547.98786817,0
+PZZA.US,D,20101103,000000,11.4999,11.5491,11.3619,11.491,211355.85234733,0
+PZZA.US,D,20101104,000000,11.3924,11.3964,11.0533,11.1943,553002.22724494,0
+PZZA.US,D,20101105,000000,11.1825,11.2899,11.1825,11.2366,252096.49672885,0
+PZZA.US,D,20101108,000000,11.2169,11.2633,11.1825,11.2219,239682.65792983,0
+PZZA.US,D,20101109,000000,11.285,11.2899,11.1776,11.2022,350125.85059899,0
+PZZA.US,D,20101110,000000,11.1214,11.3166,10.9784,11.3086,382627.46385214,0
+PZZA.US,D,20101111,000000,11.2219,11.4604,11.2062,11.4072,231211.29850094,0
+PZZA.US,D,20101112,000000,11.2997,11.4151,11.2317,11.2712,227346.93825369,0
+PZZA.US,D,20101115,000000,11.3313,11.352,11.2062,11.2169,193295.11695177,0
+PZZA.US,D,20101116,000000,11.1479,11.28,11.1392,11.2169,329906.18671665,0
+PZZA.US,D,20101117,000000,11.2022,11.3313,11.1943,11.214,222812.98552462,0
+PZZA.US,D,20101118,000000,11.3264,11.3747,11.2583,11.2997,230069.94767969,0
+PZZA.US,D,20101119,000000,11.3166,11.3885,11.2416,11.3392,243383.67819288,0
+PZZA.US,D,20101122,000000,11.2416,11.4072,11.2416,11.3619,214454.23937677,0
+PZZA.US,D,20101123,000000,11.2534,11.4565,11.211,11.352,296851.65239898,0
+PZZA.US,D,20101124,000000,11.4368,11.5236,11.357,11.4319,158089.77041984,0
+PZZA.US,D,20101126,000000,11.352,11.4604,11.352,11.3667,58508.179432772,0
+PZZA.US,D,20101129,000000,11.2997,11.3924,11.2062,11.3392,209347.07490192,0
+PZZA.US,D,20101130,000000,11.2416,11.3037,11.1982,11.2456,499065.53830158,0
+PZZA.US,D,20101201,000000,11.28,11.3747,11.214,11.2751,248504.03161056,0
+PZZA.US,D,20101202,000000,11.2663,11.3707,11.211,11.348,134636.78647762,0
+PZZA.US,D,20101203,000000,11.28,11.4949,11.28,11.4772,164111.03008575,0
+PZZA.US,D,20101206,000000,11.4466,11.4654,11.3432,11.4466,208000.78819987,0
+PZZA.US,D,20101207,000000,11.5313,11.8222,11.5048,11.6014,382583.83888741,0
+PZZA.US,D,20101208,000000,11.5944,11.5944,11.419,11.4417,209424.17949073,0
+PZZA.US,D,20101209,000000,11.5097,11.5265,11.357,11.4466,205219.95033226,0
+PZZA.US,D,20101210,000000,11.4811,11.5097,11.4052,11.4811,75290.601908531,0
+PZZA.US,D,20101213,000000,11.4949,11.5236,11.3667,11.3835,216285.4733611,0
+PZZA.US,D,20101214,000000,11.4319,11.5443,11.352,11.4417,253018.70819242,0
+PZZA.US,D,20101215,000000,11.4466,11.623,11.3835,11.4565,143158.87260966,0
+PZZA.US,D,20101216,000000,11.4604,11.6181,11.4604,11.5491,150691.78802997,0
+PZZA.US,D,20101217,000000,11.5186,11.6063,11.4772,11.5944,145985.36451013,0
+PZZA.US,D,20101220,000000,11.6143,11.8429,11.5443,11.8222,322339.79167226,0
+PZZA.US,D,20101221,000000,11.7808,12.2154,11.6754,12.1799,535921.53175456,0
+PZZA.US,D,20101222,000000,12.2322,12.3919,12.0665,12.0755,224016.22292375,0
+PZZA.US,D,20101223,000000,12.0952,12.3012,12.0548,12.1455,143030.02678363,0
+PZZA.US,D,20101227,000000,12.1415,12.1415,12.0705,12.0952,104936.30177337,0
+PZZA.US,D,20101228,000000,12.0665,12.2243,11.9788,12.2056,213990.59730982,0
+PZZA.US,D,20101229,000000,12.2451,12.3752,11.6644,12.3338,203785.3991667,0
+PZZA.US,D,20101230,000000,12.3101,12.3632,12.2549,12.2835,147540.64522924,0
+PZZA.US,D,20101231,000000,12.2243,12.3012,12.1612,12.1612,177622.5947413,0
+PZZA.US,D,20110103,000000,12.2499,12.5141,12.2499,12.3101,247563.55853384,0
+PZZA.US,D,20110104,000000,12.3555,12.3555,12.0588,12.1455,248613.6012894,0
+PZZA.US,D,20110105,000000,12.1376,12.3919,12.108,12.3849,486825.18482739,0
+PZZA.US,D,20110106,000000,12.3672,12.3959,12.2351,12.3849,494101.42312965,0
+PZZA.US,D,20110107,000000,12.4008,12.4056,12.1751,12.3595,311775.44847072,0
+PZZA.US,D,20110110,000000,12.2835,12.4826,12.2835,12.3752,292258.85669426,0
+PZZA.US,D,20110111,000000,12.3919,12.4442,12.3051,12.3387,185574.51272976,0
+PZZA.US,D,20110112,000000,12.4569,12.4569,12.3288,12.3849,209435.33936544,0
+PZZA.US,D,20110113,000000,12.3595,12.4708,12.3465,12.4708,121972.35776495,0
+PZZA.US,D,20110114,000000,12.4776,12.6195,12.4106,12.6078,163084.32161365,0
+PZZA.US,D,20110118,000000,12.5743,12.5979,12.4106,12.5013,175911.07577645,0
+PZZA.US,D,20110119,000000,12.4876,12.5102,12.3849,12.4529,303440.03660632,0
+PZZA.US,D,20110120,000000,12.6689,13.2327,12.6028,12.7843,904367.83846933,0
+PZZA.US,D,20110121,000000,12.8562,13.0247,12.5555,12.6639,226922.86301521,0
+PZZA.US,D,20110124,000000,12.6344,12.7556,12.5141,12.6729,394419.39327032,0
+PZZA.US,D,20110125,000000,12.5831,12.7014,12.5063,12.6916,360250.90055113,0
+PZZA.US,D,20110126,000000,12.7152,12.9833,12.6028,12.7486,276896.78190717,0
+PZZA.US,D,20110127,000000,12.7656,12.8995,12.7359,12.8089,151533.85130254,0
+PZZA.US,D,20110128,000000,12.7753,12.8089,12.5456,12.5506,220198.5312434,0
+PZZA.US,D,20110131,000000,12.5782,12.6767,12.4708,12.6028,214627.72470161,0
+PZZA.US,D,20110201,000000,12.6078,12.8523,12.6078,12.8354,131166.06544694,0
+PZZA.US,D,20110202,000000,12.7843,13.0434,12.7409,12.8433,181321.58593624,0
+PZZA.US,D,20110203,000000,12.861,13.0483,12.7703,12.8433,234784.48747202,0
+PZZA.US,D,20110204,000000,12.8433,12.9134,12.7014,12.8749,125360.90153651,0
+PZZA.US,D,20110207,000000,12.8956,12.9833,12.7882,12.9034,216821.14734654,0
+PZZA.US,D,20110208,000000,12.87,12.9764,12.8217,12.9764,130841.41454666,0
+PZZA.US,D,20110209,000000,12.9222,13.006,12.8306,12.935,105520.67339385,0
+PZZA.US,D,20110210,000000,12.866,12.9971,12.866,12.9439,163347.08593606,0
+PZZA.US,D,20110211,000000,12.8956,13.0109,12.87,12.9833,202084.02554247,0
+PZZA.US,D,20110214,000000,12.9488,12.9833,12.9084,12.9389,137376.02844863,0
+PZZA.US,D,20110215,000000,12.9182,12.9537,12.8354,12.8354,144308.33970344,0
+PZZA.US,D,20110216,000000,12.8354,12.8907,12.7409,12.8433,324791.92050335,0
+PZZA.US,D,20110218,000000,12.9439,13.0109,12.6689,12.7882,330054.30868989,0
+PZZA.US,D,20110222,000000,12.7656,13.0483,12.4529,12.5013,283881.84893326,0
+PZZA.US,D,20110223,000000,12.5663,12.9084,12.4303,12.861,655530.02515193,0
+PZZA.US,D,20110224,000000,12.8217,12.9311,12.6522,12.728,616455.24570243,0
+PZZA.US,D,20110225,000000,12.7053,12.8217,12.6472,12.7359,322366.16955791,0
+PZZA.US,D,20110228,000000,12.5358,12.8266,12.4569,12.8127,707072.41370582,0
+PZZA.US,D,20110301,000000,12.8354,12.9389,12.6078,12.7359,710186.0187462,0
+PZZA.US,D,20110302,000000,12.7359,12.7409,12.4442,12.5979,205346.76709018,0
+PZZA.US,D,20110303,000000,12.6195,12.9134,12.6147,12.8217,197473.98275866,0
+PZZA.US,D,20110304,000000,12.8089,12.9182,12.7486,12.9084,338088.40393748,0
+PZZA.US,D,20110307,000000,12.8867,13.0996,12.792,12.8483,184919.12372484,0
+PZZA.US,D,20110308,000000,12.8956,13.1687,12.8306,13.1213,229088.89324044,0
+PZZA.US,D,20110309,000000,13.1734,13.5993,13.1036,13.3934,432862.11799837,0
+PZZA.US,D,20110310,000000,13.3253,13.5097,13.1734,13.3125,309647.97053988,0
+PZZA.US,D,20110311,000000,13.2988,13.5205,13.1597,13.414,331997.14142119,0
+PZZA.US,D,20110314,000000,13.3125,13.4327,13.2001,13.3835,187909.97014357,0
+PZZA.US,D,20110315,000000,13.147,13.2751,13.0346,13.1509,162786.04859903,0
+PZZA.US,D,20110316,000000,13.1085,13.1971,12.9271,12.9271,335078.28137155,0
+PZZA.US,D,20110317,000000,13.1331,13.1331,12.9764,12.9764,260315.23717595,0
+PZZA.US,D,20110318,000000,13.0533,13.1923,13.0533,13.1884,274926.55675617,0
+PZZA.US,D,20110321,000000,13.2988,13.5155,13.2632,13.3785,205635.90929823,0
+PZZA.US,D,20110322,000000,13.2988,13.4564,13.2494,13.2751,228950.91660782,0
+PZZA.US,D,20110323,000000,13.3076,13.349,13.1173,13.3076,369955.93340102,0
+PZZA.US,D,20110324,000000,13.3076,13.3165,12.9734,13.2849,168009.88449116,0
+PZZA.US,D,20110325,000000,13.3391,13.5382,13.2888,13.3125,207946.00336045,0
+PZZA.US,D,20110328,000000,13.344,13.3785,13.1597,13.2051,205372.13044175,0
+PZZA.US,D,20110329,000000,13.2415,13.3884,13.1784,13.3785,335932.51905288,0
+PZZA.US,D,20110330,000000,13.353,13.5915,13.2938,13.5778,297999.09042463,0
+PZZA.US,D,20110331,000000,13.4731,14.0232,13.4731,13.9079,312832.59296471,0
+PZZA.US,D,20110401,000000,13.9423,14.1365,13.9079,13.9236,144417.90938227,0
+PZZA.US,D,20110404,000000,13.8892,13.9769,13.8063,13.8625,88033.149744071,0
+PZZA.US,D,20110405,000000,13.8191,13.9463,13.7491,13.8743,88133.588616341,0
+PZZA.US,D,20110406,000000,13.8428,13.9375,13.6979,13.7491,139055.08232346,0
+PZZA.US,D,20110407,000000,13.7778,13.8191,13.3253,13.6082,114248.70994076,0
+PZZA.US,D,20110408,000000,13.7097,13.7146,13.4417,13.5155,147663.4038509,0
+PZZA.US,D,20110411,000000,13.4771,13.5048,13.3697,13.4327,95191.702094992,0
+PZZA.US,D,20110412,000000,13.3303,13.6122,13.2948,13.5234,143918.75862312,0
+PZZA.US,D,20110413,000000,13.5382,13.7216,13.5008,13.6486,249889.88514108,0
+PZZA.US,D,20110414,000000,13.6358,13.7866,13.5738,13.7778,255238.508723,0
+PZZA.US,D,20110415,000000,13.8428,13.9719,13.7324,13.9423,302425.50254298,0
+PZZA.US,D,20110418,000000,13.7866,13.7866,13.3697,13.6535,416328.25636813,0
+PZZA.US,D,20110419,000000,13.7216,13.7216,13.1734,13.28,363700.31636648,0
+PZZA.US,D,20110420,000000,13.3973,13.4821,13.2544,13.3125,300033.23122163,0
+PZZA.US,D,20110421,000000,13.3076,13.4091,13.1734,13.214,140350.64232235,0
+PZZA.US,D,20110425,000000,13.28,13.28,13.1597,13.2278,127433.5946279,0
+PZZA.US,D,20110426,000000,13.2632,13.3165,13.1687,13.2091,152327.21694007,0
+PZZA.US,D,20110427,000000,13.214,13.3026,13.0198,13.1547,169982.13871029,0
+PZZA.US,D,20110428,000000,13.1884,13.2701,13.0533,13.2661,129152.2153312,0
+PZZA.US,D,20110429,000000,13.2948,13.3697,13.0996,13.2001,136231.63402519,0
+PZZA.US,D,20110502,000000,13.2544,13.2583,12.9921,13.006,142187.96351106,0
+PZZA.US,D,20110503,000000,13.006,13.1834,12.9764,13.1331,270430.14178745,0
+PZZA.US,D,20110504,000000,13.4654,13.9187,13.3835,13.833,716975.28069808,0
+PZZA.US,D,20110505,000000,13.833,14.1947,13.7216,14.0646,828623.7398345,0
+PZZA.US,D,20110506,000000,14.0429,14.2282,13.9187,13.9375,330403.30840768,0
+PZZA.US,D,20110509,000000,13.896,14.1237,13.763,14.0429,221575.25396735,0
+PZZA.US,D,20110510,000000,14.1139,14.4174,14.1,14.3937,265153.55012403,0
+PZZA.US,D,20110511,000000,14.378,14.4924,14.243,14.378,326894.0350826,0
+PZZA.US,D,20110512,000000,14.3179,14.4737,14.0449,14.4737,558218.96139864,0
+PZZA.US,D,20110513,000000,14.2903,14.447,14.2903,14.387,239133.79500156,0
+PZZA.US,D,20110516,000000,14.313,14.3474,14.1415,14.1494,233752.70632961,0
+PZZA.US,D,20110517,000000,14.0498,14.2312,14.0429,14.1996,523187.10019153,0
+PZZA.US,D,20110518,000000,14.2312,14.7545,14.2312,14.7091,401560.69854216,0
+PZZA.US,D,20110519,000000,14.7988,14.9261,14.6954,14.7988,595530.48064605,0
+PZZA.US,D,20110520,000000,14.7507,14.9497,14.6393,14.8166,444206.63789463,0
+PZZA.US,D,20110523,000000,14.7181,14.9664,14.5968,14.7891,265288.48315445,0
+PZZA.US,D,20110524,000000,14.7891,14.8699,14.7004,14.728,231646.53361412,0
+PZZA.US,D,20110525,000000,14.7231,15.0207,14.7231,14.93,388385.95919565,0
+PZZA.US,D,20110526,000000,15.2631,15.2631,14.9054,15.0463,277778.41200821,0
+PZZA.US,D,20110527,000000,14.8452,15.1005,14.8215,15.0394,294386.33462507,0
+PZZA.US,D,20110531,000000,14.9448,15.0108,14.3277,14.5495,1080717.1929611,0
+PZZA.US,D,20110601,000000,14.588,14.6195,14.1317,14.1444,1374451.1821835,0
+PZZA.US,D,20110602,000000,14.2351,14.5761,14.2114,14.4598,537058.82443957,0
+PZZA.US,D,20110603,000000,14.2953,14.4254,14.2646,14.3376,291192.58139369,0
+PZZA.US,D,20110606,000000,14.3653,14.4549,14.2282,14.2568,372156.45778442,0
+PZZA.US,D,20110607,000000,14.2853,14.6195,14.2814,14.4963,382244.98451025,0
+PZZA.US,D,20110608,000000,14.4963,14.5466,14.1869,14.2312,511811.12973931,0
+PZZA.US,D,20110609,000000,14.3327,14.3327,14.1869,14.2312,174627.69018633,0
+PZZA.US,D,20110610,000000,14.1415,14.1444,13.9335,14.0232,258955.76153108,0
+PZZA.US,D,20110613,000000,14.0547,14.1681,13.5915,14.0213,186176.13142932,0
+PZZA.US,D,20110614,000000,14.0952,14.2686,14.0429,14.1681,254625.73014875,0
+PZZA.US,D,20110615,000000,14.0498,14.2036,13.9799,14.0113,157079.29449275,0
+PZZA.US,D,20110616,000000,14.0429,14.2646,13.9936,14.172,137854.88852653,0
+PZZA.US,D,20110617,000000,14.2154,14.3937,14.0883,14.1188,265875.89837712,0
+PZZA.US,D,20110620,000000,14.11,14.3031,14.11,14.2312,204572.67759985,0
+PZZA.US,D,20110621,000000,14.2686,14.4648,14.2686,14.4421,201417.47666285,0
+PZZA.US,D,20110622,000000,14.4825,14.4825,14.2282,14.2351,263411.59513728,0
+PZZA.US,D,20110623,000000,14.0429,14.313,14.033,14.2686,246582.50409459,0
+PZZA.US,D,20110624,000000,14.2607,14.2953,14.1494,14.2391,684282.93504103,0
+PZZA.US,D,20110627,000000,14.2351,14.3277,14.2154,14.2983,233366.16885148,0
+PZZA.US,D,20110628,000000,14.3277,14.5466,14.3277,14.4786,299070.43839551,0
+PZZA.US,D,20110629,000000,14.519,14.5378,14.3563,14.5051,317063.20000883,0
+PZZA.US,D,20110630,000000,14.5593,14.6481,14.5378,14.6057,157891.93627748,0
+PZZA.US,D,20110701,000000,14.6264,14.9793,14.6264,14.8403,284512.88912066,0
+PZZA.US,D,20110705,000000,14.1542,14.4874,13.8527,14.1415,911350.8764273,0
+PZZA.US,D,20110706,000000,14.11,14.1681,13.7679,14.0793,463561.91875502,0
+PZZA.US,D,20110707,000000,14.1819,14.2351,14.0695,14.1237,424164.51747337,0
+PZZA.US,D,20110708,000000,13.9423,14.1188,13.9423,14.0793,226314.1425772,0
+PZZA.US,D,20110711,000000,13.9769,14.0745,13.9423,13.9936,163757.9722317,0
+PZZA.US,D,20110712,000000,13.9542,14.1415,13.8705,13.9039,206336.95233599,0
+PZZA.US,D,20110713,000000,13.9512,14.0596,13.9512,14.0074,223195.46486651,0
+PZZA.US,D,20110714,000000,14.0498,14.0498,13.8063,13.8705,388046.09028443,0
+PZZA.US,D,20110715,000000,13.8743,13.9187,13.6842,13.8527,247931.83439884,0
+PZZA.US,D,20110718,000000,13.7826,13.9286,13.7324,13.829,199424.93176247,0
+PZZA.US,D,20110719,000000,13.8655,14.038,13.8527,13.8842,250313.96037956,0
+PZZA.US,D,20110720,000000,13.8743,13.9187,13.7256,13.7866,266831.58946478,0
+PZZA.US,D,20110721,000000,13.9187,13.9187,13.7866,13.8575,253593.94900633,0
+PZZA.US,D,20110722,000000,13.833,13.8792,13.7581,13.7915,171830.6197737,0
+PZZA.US,D,20110725,000000,13.7097,13.9079,13.6842,13.8575,363218.41268639,0
+PZZA.US,D,20110726,000000,13.8892,13.8892,13.6929,13.7216,252746.81306345,0
+PZZA.US,D,20110727,000000,13.6585,13.7364,13.419,13.6358,516653.50082362,0
+PZZA.US,D,20110728,000000,13.6929,13.896,13.6358,13.7097,248330.54628572,0
+PZZA.US,D,20110729,000000,13.6802,13.8191,13.4909,13.7049,171427.84975056,0
+PZZA.US,D,20110801,000000,13.9158,13.9976,13.4417,13.6762,276050.66049835,0
+PZZA.US,D,20110802,000000,13.5688,13.7443,13.3785,13.4052,368892.70170264,0
+PZZA.US,D,20110803,000000,13.1292,13.5993,12.8788,13.4654,411545.74279355,0
+PZZA.US,D,20110804,000000,13.2938,13.5599,13.077,13.077,379045.14407448,0
+PZZA.US,D,20110805,000000,13.1923,13.2849,12.8127,12.9311,622769.70571266,0
+PZZA.US,D,20110808,000000,12.7319,13.077,12.0628,12.0628,721318.50102323,0
+PZZA.US,D,20110809,000000,11.834,12.801,11.834,12.7753,799870.8299454,0
+PZZA.US,D,20110810,000000,12.5063,12.7656,12.1839,12.2322,295404.92682467,0
+PZZA.US,D,20110811,000000,12.3338,12.66,12.3338,12.4106,616371.03937517,0
+PZZA.US,D,20110812,000000,12.4609,12.5979,12.2923,12.4008,356065.94753985,0
+PZZA.US,D,20110815,000000,12.5102,12.5269,12.2736,12.4973,203715.39631632,0
+PZZA.US,D,20110816,000000,12.4225,12.4973,12.0341,12.3288,409685.08732139,0
+PZZA.US,D,20110817,000000,12.3435,12.6295,12.3051,12.588,564453.27321784,0
+PZZA.US,D,20110818,000000,12.3012,12.518,11.9967,12.1189,579932.01942221,0
+PZZA.US,D,20110819,000000,11.839,12.3959,11.839,12.1612,292297.40898866,0
+PZZA.US,D,20110822,000000,12.4106,12.4106,12.1592,12.2016,330754.3371936,0
+PZZA.US,D,20110823,000000,12.2963,12.7192,12.2499,12.7014,429312.26331074,0
+PZZA.US,D,20110824,000000,12.66,12.9636,12.5831,12.7359,251326.46537477,0
+PZZA.US,D,20110825,000000,12.7458,12.801,12.4303,12.5269,441646.96845283,0
+PZZA.US,D,20110826,000000,12.4876,12.7526,12.3387,12.6078,309766.6710253,0
+PZZA.US,D,20110829,000000,12.6965,13.0583,12.6965,13.0434,342969.3273162,0
+PZZA.US,D,20110830,000000,13.0198,13.066,12.7753,12.935,478176.28193742,0
+PZZA.US,D,20110831,000000,12.9587,13.1124,12.9084,13.066,662235.08077655,0
+PZZA.US,D,20110901,000000,13.0434,13.214,12.796,12.9084,469514.19010463,0
+PZZA.US,D,20110902,000000,12.5831,12.87,12.5319,12.6117,344143.14322749,0
+PZZA.US,D,20110906,000000,12.3387,12.5831,12.0952,12.5595,371258.59513836,0
+PZZA.US,D,20110907,000000,12.6767,12.7882,12.4924,12.7843,355470.41604466,0
+PZZA.US,D,20110908,000000,12.7359,12.9134,12.6147,12.7014,311203.25125898,0
+PZZA.US,D,20110909,000000,12.5743,12.5743,12.1415,12.3288,380540.56728384,0
+PZZA.US,D,20110912,000000,12.1967,12.522,12.1928,12.4746,293731.96015423,0
+PZZA.US,D,20110913,000000,12.4708,12.6817,12.4225,12.5595,262422.42442551,0
+PZZA.US,D,20110914,000000,12.6689,13.0385,12.5831,12.866,320630.30177554,0
+PZZA.US,D,20110915,000000,12.9271,13.147,12.8089,13.142,327661.02283447,0
+PZZA.US,D,20110916,000000,13.2091,13.2455,13.0247,13.08,641490.90278346,0
+PZZA.US,D,20110919,000000,12.9182,13.2001,12.8788,13.1085,157543.95109376,0
+PZZA.US,D,20110920,000000,13.147,13.3391,12.87,12.8788,224684.80087148,0
+PZZA.US,D,20110921,000000,12.87,13.0385,12.5743,12.6117,204225.70695019,0
+PZZA.US,D,20110922,000000,12.4352,12.6965,12.2835,12.66,557130.36634866,0
+PZZA.US,D,20110923,000000,12.7231,13.2661,12.7231,13.1637,360458.88003411,0
+PZZA.US,D,20110926,000000,13.2948,13.6437,13.2455,13.5382,425612.25758175,0
+PZZA.US,D,20110927,000000,13.8103,14.1,13.6358,13.8014,578409.20379314,0
+PZZA.US,D,20110928,000000,13.8014,13.8014,13.4052,13.4239,332098.59482752,0
+PZZA.US,D,20110929,000000,13.6979,13.7915,13.2494,13.6358,320574.50240205,0
+PZZA.US,D,20110930,000000,13.4514,13.833,13.3253,13.349,369277.21011265,0
+PZZA.US,D,20111003,000000,13.2849,13.6358,12.9686,12.9734,449331.04944856,0
+PZZA.US,D,20111004,000000,12.8867,13.6891,12.7359,13.6674,459168.98626075,0
+PZZA.US,D,20111005,000000,13.6625,13.8527,13.5008,13.5688,310043.63882459,0
+PZZA.US,D,20111006,000000,13.622,13.6535,13.344,13.4367,474650.77606732,0
+PZZA.US,D,20111007,000000,13.4466,13.5738,13.2228,13.2849,163038.6675808,0
+PZZA.US,D,20111010,000000,13.4604,13.7403,13.3747,13.7284,293494.55918341,0
+PZZA.US,D,20111011,000000,13.6802,13.9463,13.6358,13.8428,207433.66365845,0
+PZZA.US,D,20111012,000000,13.9335,14.1996,13.8152,14.0646,289866.58537291,0
+PZZA.US,D,20111013,000000,13.9769,14.2814,13.9769,14.1444,277581.59239993,0
+PZZA.US,D,20111014,000000,14.2686,14.3327,14.1139,14.2814,177299.97290915,0
+PZZA.US,D,20111017,000000,14.2154,14.2853,13.8705,13.9463,281038.10995372,0
+PZZA.US,D,20111018,000000,14.0163,14.4924,13.9463,14.2983,311996.61689652,0
+PZZA.US,D,20111019,000000,14.2646,14.378,14.0646,14.2075,271602.94316467,0
+PZZA.US,D,20111020,000000,14.1897,14.3653,14.0833,14.2786,154551.07560691,0
+PZZA.US,D,20111021,000000,14.4924,14.9182,14.378,14.8975,459905.53799074,0
+PZZA.US,D,20111024,000000,15.0542,15.0868,14.8128,14.9349,247535.15158007,0
+PZZA.US,D,20111025,000000,14.8403,14.9951,14.5663,14.592,214870.19834274,0
+PZZA.US,D,20111026,000000,14.8128,15.0434,14.5141,14.8502,184818.68485256,0
+PZZA.US,D,20111027,000000,15.1982,15.5213,15.0345,15.343,397818.08238251,0
+PZZA.US,D,20111028,000000,15.3312,15.4012,14.9694,15.0039,174127.5248931,0
+PZZA.US,D,20111031,000000,14.7752,15.0542,14.7752,14.8265,156896.67836134,0
+PZZA.US,D,20111101,000000,14.4293,14.8886,14.4293,14.5013,240344.13413913,0
+PZZA.US,D,20111102,000000,14.8975,16.1345,14.8452,15.7964,987468.32359745,0
+PZZA.US,D,20111103,000000,15.9177,16.0921,15.686,15.8654,729898.4155969,0
+PZZA.US,D,20111104,000000,15.6909,15.8566,15.553,15.6082,369981.29675261,0
+PZZA.US,D,20111107,000000,15.5076,15.7254,15.5076,15.7254,447393.28938758,0
+PZZA.US,D,20111108,000000,15.7304,15.9039,15.6427,15.8783,385600.04865772,0
+PZZA.US,D,20111109,000000,15.544,15.7866,15.5166,15.5894,652605.12344733,0
+PZZA.US,D,20111110,000000,15.8123,15.9482,15.6033,15.6999,422281.54225181,0
+PZZA.US,D,20111111,000000,15.8043,16.0645,15.8043,16.0281,311793.71008385,0
+PZZA.US,D,20111114,000000,15.8693,16.1305,15.686,15.7343,383358.9429118,0
+PZZA.US,D,20111115,000000,15.6475,15.962,15.4603,15.8516,300535.42558297,0
+PZZA.US,D,20111116,000000,15.7481,15.82,15.4819,15.553,191056.04027398,0
+PZZA.US,D,20111117,000000,15.5855,15.7392,15.4899,15.5579,313934.3769575,0
+PZZA.US,D,20111118,000000,15.62,15.9827,15.5253,15.966,590010.40080743,0
+PZZA.US,D,20111121,000000,15.9227,16.0241,15.7511,15.9177,395252.32573633,0
+PZZA.US,D,20111122,000000,15.9748,16.2341,15.9482,16.0103,301037.61994433,0
+PZZA.US,D,20111123,000000,15.8783,15.899,15.6604,15.7343,368563.99266612,0
+PZZA.US,D,20111125,000000,15.7126,15.8693,15.62,15.6279,159371.12694183,0
+PZZA.US,D,20111128,000000,15.9433,16.6215,15.9433,16.514,829302.46312287,0
+PZZA.US,D,20111129,000000,16.5376,16.7643,16.4125,16.5908,1275815.1369435,0
+PZZA.US,D,20111130,000000,16.8403,17.0916,16.4657,16.6441,841886.74364453,0
+PZZA.US,D,20111201,000000,16.7772,16.8205,16.5011,16.6529,498865.67509109,0
+PZZA.US,D,20111202,000000,16.8757,16.9082,16.3081,16.3582,522668.67328516,0
+PZZA.US,D,20111205,000000,16.5475,16.5475,15.8614,16.2478,662741.33327414,0
+PZZA.US,D,20111206,000000,16.2154,16.2814,16.1128,16.2429,545680.33490982,0
+PZZA.US,D,20111207,000000,16.1167,16.4559,16.0458,16.4125,506045.53265735,0
+PZZA.US,D,20111208,000000,16.2478,16.3898,16.1257,16.1769,386033.25470277,0
+PZZA.US,D,20111209,000000,16.2341,16.8994,16.1473,16.6125,869124.95417706,0
+PZZA.US,D,20111212,000000,16.442,16.6085,16.1305,16.2685,572411.27841069,0
+PZZA.US,D,20111213,000000,16.3268,16.5101,15.9699,16.0281,542320.19809205,0
+PZZA.US,D,20111214,000000,15.9482,16.1305,15.9127,15.9571,446910.37117343,0
+PZZA.US,D,20111215,000000,16.1857,16.2478,16.0014,16.1394,343302.09448897,0
+PZZA.US,D,20111216,000000,16.1808,16.2961,16.0606,16.1217,1010966.9615726,0
+PZZA.US,D,20111219,000000,16.4204,16.5179,16.0153,16.0281,519176.64703914,0
+PZZA.US,D,20111220,000000,16.2685,16.4362,16.2478,16.2774,471216.57826291,0
+PZZA.US,D,20111221,000000,16.239,16.6392,15.7599,16.5791,665233.02893372,0
+PZZA.US,D,20111222,000000,16.6215,16.6835,16.3928,16.3977,291904.78430614,0
+PZZA.US,D,20111223,000000,16.4559,16.7122,16.4509,16.6342,231332.02805449,0
+PZZA.US,D,20111227,000000,16.5475,16.8708,16.5426,16.7939,167020.71377941,0
+PZZA.US,D,20111228,000000,16.8353,16.8403,16.5623,16.5908,242586.2544191,0
+PZZA.US,D,20111229,000000,16.6885,16.8945,16.6885,16.7791,174402.46362426,0
+PZZA.US,D,20111230,000000,16.7506,16.7939,16.5426,16.5475,267084.20844655,0
+PZZA.US,D,20120103,000000,16.8845,16.927,16.5228,16.5376,337079.95707852,0
+PZZA.US,D,20120104,000000,16.5327,16.6708,16.4362,16.5998,433360.25422348,0
+PZZA.US,D,20120105,000000,16.5751,16.8205,16.376,16.7416,991457.4715345,0
+PZZA.US,D,20120106,000000,16.922,16.922,16.6619,16.7299,438096.09923114,0
+PZZA.US,D,20120109,000000,16.7594,16.8403,16.6668,16.7042,273805.49661618,0
+PZZA.US,D,20120110,000000,16.9182,16.9309,16.6885,16.789,281283.62719705,0
+PZZA.US,D,20120111,000000,16.7594,16.9182,16.7259,16.9082,183332.39244977,0
+PZZA.US,D,20120112,000000,16.8501,16.9723,16.8087,16.8658,223362.86298695,0
+PZZA.US,D,20120113,000000,16.7002,16.9605,16.7002,16.861,172441.36927982,0
+PZZA.US,D,20120117,000000,16.9309,17.068,16.9033,16.9388,322038.47505544,0
+PZZA.US,D,20120118,000000,16.922,17.124,16.7545,17.0296,227706.08331211,0
+PZZA.US,D,20120119,000000,17.0778,17.1093,16.922,17.058,488733.52340053,0
+PZZA.US,D,20120120,000000,16.9949,17.2069,16.9556,17.1892,225713.53841171,0
+PZZA.US,D,20120123,000000,17.1557,17.198,16.9762,17.1123,199164.19650819,0
+PZZA.US,D,20120124,000000,17.0729,17.1803,16.8945,17.128,265793.72111798,0
+PZZA.US,D,20120125,000000,17.1053,17.2848,17.0296,17.1931,218122.7945498,0
+PZZA.US,D,20120126,000000,17.2848,17.3026,17.0089,17.0876,276392.5584777,0
+PZZA.US,D,20120127,000000,16.9999,17.1457,16.9132,17.128,241076.62773285,0
+PZZA.US,D,20120130,000000,17.058,17.2266,16.9506,17.1123,258965.90687171,0
+PZZA.US,D,20120131,000000,17.1409,17.2591,16.9635,17.0039,412695.20988732,0
+PZZA.US,D,20120201,000000,16.9999,17.4376,16.9999,17.406,855026.9888329,0
+PZZA.US,D,20120202,000000,17.4711,17.5075,17.3253,17.3557,245692.75772104,0
+PZZA.US,D,20120203,000000,17.5706,17.8151,17.5243,17.752,188453.76040151,0
+PZZA.US,D,20120206,000000,17.7264,17.752,17.4504,17.7047,216815.06014216,0
+PZZA.US,D,20120207,000000,17.618,17.6662,17.4376,17.4839,324957.28955568,0
+PZZA.US,D,20120208,000000,17.547,17.6051,17.132,17.2769,197769.21217109,0
+PZZA.US,D,20120209,000000,17.3123,17.3123,17.0916,17.1597,217786.98377484,0
+PZZA.US,D,20120210,000000,16.9901,17.1597,16.9605,16.9862,179777.46509184,0
+PZZA.US,D,20120213,000000,17.1004,17.5075,17.1004,17.3833,370350.58715166,0
+PZZA.US,D,20120214,000000,17.343,17.4839,17.2986,17.4839,192280.58288843,0
+PZZA.US,D,20120215,000000,17.5518,17.5518,17.0876,17.2306,258075.14596411,0
+PZZA.US,D,20120216,000000,17.202,17.6899,17.202,17.6899,238481.44959883,0
+PZZA.US,D,20120217,000000,17.7668,17.7668,17.5933,17.7264,240075.28261233,0
+PZZA.US,D,20120221,000000,17.6899,17.9245,17.5124,17.6899,307578.32105068,0
+PZZA.US,D,20120222,000000,17.5204,17.8298,15.9433,16.4746,1451454.3175909,0
+PZZA.US,D,20120223,000000,16.5278,16.6441,15.9877,16.2104,1075774.3830046,0
+PZZA.US,D,20120224,000000,16.1897,16.2251,16.0685,16.1897,449577.58122595,0
+PZZA.US,D,20120227,000000,16.239,16.239,15.9227,16.0734,525734.59522458,0
+PZZA.US,D,20120228,000000,16.0359,16.3268,15.9748,16.2774,369617.07902387,0
+PZZA.US,D,20120229,000000,16.3484,16.5011,16.2912,16.3178,511273.42668573,0
+PZZA.US,D,20120301,000000,16.2685,16.514,15.9877,16.2478,395218.84611224,0
+PZZA.US,D,20120302,000000,16.2597,16.2597,16.0359,16.0606,326144.29440979,0
+PZZA.US,D,20120305,000000,16.032,16.3809,16.032,16.3128,248790.13021642,0
+PZZA.US,D,20120306,000000,16.2064,16.2725,16.1167,16.1976,233890.68296223,0
+PZZA.US,D,20120307,000000,16.2154,16.3081,16.172,16.2478,128502.91353066,0
+PZZA.US,D,20120308,000000,16.2774,16.3001,16.1591,16.1769,210467.12050785,0
+PZZA.US,D,20120309,000000,16.1473,16.4125,16.1394,16.3711,281295.80160582,0
+PZZA.US,D,20120312,000000,16.3268,16.4075,16.1257,16.2557,263186.36857521,0
+PZZA.US,D,20120313,000000,16.3178,16.4075,16.2814,16.3533,249429.28667632,0
+PZZA.US,D,20120314,000000,16.3582,16.5958,16.1857,16.1937,242903.80358093,0
+PZZA.US,D,20120315,000000,16.2154,16.3316,16.1,16.2725,280570.40975053,0
+PZZA.US,D,20120316,000000,16.3405,16.5228,16.1434,16.3178,632473.72402849,0
+PZZA.US,D,20120319,000000,16.3355,16.4559,16.2478,16.3355,323658.68595461,0
+PZZA.US,D,20120320,000000,16.2557,16.3081,16.1473,16.2912,155652.85959969,0
+PZZA.US,D,20120321,000000,16.2961,16.3977,16.2251,16.3484,172716.308011,0
+PZZA.US,D,20120322,000000,16.2154,16.3849,16.1257,16.2647,182237.71019544,0
+PZZA.US,D,20120323,000000,16.2864,16.3405,16.0685,16.3268,257146.84729615,0
+PZZA.US,D,20120326,000000,16.4362,16.7042,16.4362,16.6915,323757.09575874,0
+PZZA.US,D,20120327,000000,16.6796,16.7506,16.6441,16.6708,199461.45498874,0
+PZZA.US,D,20120328,000000,16.6668,16.7841,16.5711,16.7841,274986.4142659,0
+PZZA.US,D,20120329,000000,16.6441,16.7506,16.4874,16.6668,189083.78605485,0
+PZZA.US,D,20120330,000000,16.7594,16.8403,16.5376,16.5376,223148.79629959,0
+PZZA.US,D,20120402,000000,16.514,16.6292,16.3355,16.4785,264637.15228579,0
+PZZA.US,D,20120403,000000,16.4391,16.5376,16.3898,16.5228,171494.80899874,0
+PZZA.US,D,20120404,000000,16.3977,16.4075,16.1631,16.376,181370.28357128,0
+PZZA.US,D,20120405,000000,16.2774,16.5179,16.2774,16.4706,348200.26494677,0
+PZZA.US,D,20120409,000000,16.2202,16.4607,16.2202,16.3928,128743.35810368,0
+PZZA.US,D,20120410,000000,16.3898,16.3898,16.0556,16.1503,336834.43983519,0
+PZZA.US,D,20120411,000000,16.2557,16.6125,16.168,16.6125,316142.00307932,0
+PZZA.US,D,20120412,000000,16.5711,16.6619,16.4362,16.6441,201874.01699136,0
+PZZA.US,D,20120413,000000,16.5791,16.8708,16.4923,16.7643,223637.80171811,0
+PZZA.US,D,20120416,000000,16.789,17.0373,16.7299,16.9605,300744.41960002,0
+PZZA.US,D,20120417,000000,17.0373,17.1457,16.9556,16.9862,273993.1854179,0
+PZZA.US,D,20120418,000000,16.9359,17.0423,16.8708,16.9949,221543.80341139,0
+PZZA.US,D,20120419,000000,16.9812,17.0166,16.8452,16.9359,417798.31622591,0
+PZZA.US,D,20120420,000000,17.1714,17.198,16.9359,17.0126,385624.39747524,0
+PZZA.US,D,20120423,000000,16.8501,17.0512,16.7545,17.0423,287697.51154548,0
+PZZA.US,D,20120424,000000,16.9862,17.3794,16.9862,17.3557,437380.85271649,0
+PZZA.US,D,20120425,000000,17.4888,17.5608,17.2542,17.5568,462893.34080727,0
+PZZA.US,D,20120426,000000,17.479,17.6741,17.411,17.6544,240219.34644933,0
+PZZA.US,D,20120427,000000,17.6416,17.7401,17.5568,17.6416,170486.36213978,0
+PZZA.US,D,20120430,000000,17.5785,17.7264,17.5785,17.686,221150.1641948,0
+PZZA.US,D,20120501,000000,17.2681,17.8378,17.137,17.343,630224.50201007,0
+PZZA.US,D,20120502,000000,19.469,20.9555,18.365,20.7977,2856721.9719484,0
+PZZA.US,D,20120503,000000,20.6912,21.8445,20.6912,21.6838,1525584.292531,0
+PZZA.US,D,20120504,000000,21.4769,21.9175,21.2719,21.5646,748358.87741342,0
+PZZA.US,D,20120507,000000,21.398,22.155,21.398,21.5774,676918.43227526,0
+PZZA.US,D,20120508,000000,21.4167,21.6376,21.1151,21.1417,837668.31100916,0
+PZZA.US,D,20120509,000000,21.0481,21.2806,20.9652,20.9752,847990.18056958,0
+PZZA.US,D,20120510,000000,21.124,21.394,20.9505,21.2906,442953.68832641,0
+PZZA.US,D,20120511,000000,21.1378,21.4887,21.1378,21.3212,444366.93427665,0
+PZZA.US,D,20120514,000000,21.2245,21.3713,20.9338,20.9426,448005.05342777,0
+PZZA.US,D,20120515,000000,20.8835,21.0993,20.705,20.9141,389140.77253877,0
+PZZA.US,D,20120516,000000,20.9604,21.0776,20.8441,20.8618,386153.9842563,0
+PZZA.US,D,20120517,000000,20.8441,20.9141,20.3009,20.3049,361789.94872521,0
+PZZA.US,D,20120518,000000,20.2921,20.644,20.1747,20.2122,388541.18290734,0
+PZZA.US,D,20120521,000000,20.2428,20.3403,19.9846,20.2556,478254.4010603,0
+PZZA.US,D,20120522,000000,20.3355,20.6952,20.3009,20.4774,232654.98047308,0
+PZZA.US,D,20120523,000000,20.2921,20.5995,20.2921,20.5898,285523.36504775,0
+PZZA.US,D,20120524,000000,20.6183,20.7445,20.5148,20.6272,199309.27487925,0
+PZZA.US,D,20120525,000000,20.6232,20.7721,20.5552,20.6479,163096.49602241,0
+PZZA.US,D,20120529,000000,20.7002,20.7406,20.5325,20.6479,255931.43548826,0
+PZZA.US,D,20120530,000000,20.5631,20.64,20.4054,20.4459,312491.70951943,0
+PZZA.US,D,20120531,000000,20.4153,20.5711,20.4103,20.4281,274473.06002986,0
+PZZA.US,D,20120601,000000,20.1787,20.441,20.1226,20.1984,468165.87433446,0
+PZZA.US,D,20120604,000000,20.3266,20.7139,20.1984,20.644,422764.46046595,0
+PZZA.US,D,20120605,000000,20.502,20.8174,20.4991,20.6676,288655.23170128,0
+PZZA.US,D,20120606,000000,20.7721,21.1457,20.7356,21.1073,200455.69837081,0
+PZZA.US,D,20120607,000000,21.3123,21.3123,20.8224,20.8528,274866.69924643,0
+PZZA.US,D,20120608,000000,20.7445,21.0559,20.6912,20.9189,143569.75890532,0
+PZZA.US,D,20120611,000000,21.1151,21.2147,20.4991,20.5148,290966.34029756,0
+PZZA.US,D,20120612,000000,20.5947,20.9012,20.3009,20.4557,193976.88384233,0
+PZZA.US,D,20120613,000000,20.366,20.4507,19.9135,20.1443,329923.43379572,0
+PZZA.US,D,20120614,000000,20.1274,20.6548,20.1274,20.5848,170261.13557771,0
+PZZA.US,D,20120615,000000,20.5198,20.6085,20.3305,20.4459,348470.13100763,0
+PZZA.US,D,20120618,000000,20.3877,20.8253,20.3403,20.705,147245.4158168,0
+PZZA.US,D,20120619,000000,20.7179,21.0382,20.6676,20.8618,155494.59228581,0
+PZZA.US,D,20120620,000000,20.8578,21.1683,20.507,20.5591,227848.11808097,0
+PZZA.US,D,20120621,000000,20.4991,20.7139,20.088,20.1934,333338.35545292,0
+PZZA.US,D,20120622,000000,20.2961,20.5424,20.1867,20.4192,279179.48354968,0
+PZZA.US,D,20120625,000000,20.3305,20.3965,20.0259,20.092,249336.96407656,0
+PZZA.US,D,20120626,000000,20.1787,20.2694,20.1353,20.1747,243249.75969652,0
+PZZA.US,D,20120627,000000,20.2201,20.2428,20.0633,20.1491,184842.01913603,0
+PZZA.US,D,20120628,000000,20.0585,20.2921,19.8446,20.2841,223190.39219618,0
+PZZA.US,D,20120629,000000,20.5148,20.9012,20.3374,20.8875,140890.37444405,0
+PZZA.US,D,20120702,000000,20.8924,20.9505,20.5711,20.9465,259610.13600193,0
+PZZA.US,D,20120703,000000,20.9141,21.403,20.8007,21.3891,204675.14554025,0
+PZZA.US,D,20120705,000000,21.3083,21.5114,21.2245,21.2669,252848.26646978,0
+PZZA.US,D,20120706,000000,21.052,21.4384,21.052,21.3713,181487.96952263,0
+PZZA.US,D,20120709,000000,21.3359,21.5774,21.3359,21.394,372697.20444016,0
+PZZA.US,D,20120710,000000,21.5192,21.7864,21.2719,21.3359,358882.29409968,0
+PZZA.US,D,20120711,000000,21.3447,21.4078,20.9239,20.9604,202007.93548772,0
+PZZA.US,D,20120712,000000,20.8716,21.1073,20.8668,21.0776,197717.47093386,0
+PZZA.US,D,20120713,000000,21.1959,21.8179,21.1959,21.7114,480182.01578065,0
+PZZA.US,D,20120716,000000,21.7036,22.1314,21.5961,21.883,456363.79957563,0
+PZZA.US,D,20120717,000000,22.0525,22.3856,21.9844,22.3275,387474.90760677,0
+PZZA.US,D,20120718,000000,22.2664,23.2343,22.2664,23.0599,553050.92487998,0
+PZZA.US,D,20120719,000000,23.1061,23.26,22.9682,23.0933,332075.26054406,0
+PZZA.US,D,20120720,000000,22.8696,22.8776,22.3521,22.5256,422047.18488318,0
+PZZA.US,D,20120723,000000,22.1579,22.364,21.9657,22.0219,292087.40043756,0
+PZZA.US,D,20120724,000000,22.1501,22.1865,21.605,21.8081,226282.69202124,0
+PZZA.US,D,20120725,000000,21.9844,22.568,21.9747,22.3275,285355.96692729,0
+PZZA.US,D,20120726,000000,22.636,22.7375,22.3885,22.4605,268165.70175808,0
+PZZA.US,D,20120727,000000,22.4556,22.6774,22.4241,22.4842,351615.18660398,0
+PZZA.US,D,20120730,000000,22.4743,22.7188,22.2664,22.2921,192684.36744564,0
+PZZA.US,D,20120731,000000,22.3521,22.6439,22.2921,22.3975,669623.93235985,0
+PZZA.US,D,20120801,000000,24.152,24.771,22.4202,22.6813,1385685.1178668,0
+PZZA.US,D,20120802,000000,22.4556,22.699,22.2279,22.5069,410683.38883972,0
+PZZA.US,D,20120803,000000,22.8213,23.3004,22.5867,23.1732,361659.07383103,0
+PZZA.US,D,20120806,000000,23.2421,23.5113,22.9682,23.115,343579.06228827,0
+PZZA.US,D,20120807,000000,23.0983,23.2117,22.845,22.9997,356818.73181485,0
+PZZA.US,D,20120808,000000,22.836,23.0411,22.8124,22.836,258207.03539233,0
+PZZA.US,D,20120809,000000,22.8993,22.9554,22.5896,22.6271,222862.69769373,0
+PZZA.US,D,20120810,000000,22.6813,22.8173,22.3935,22.5148,198135.45896796,0
+PZZA.US,D,20120813,000000,22.5946,22.5956,22.1038,22.1865,157929.47403782,0
+PZZA.US,D,20120814,000000,22.224,22.7375,22.224,22.639,354123.11480855,0
+PZZA.US,D,20120815,000000,22.5719,22.7504,22.4112,22.636,136645.56392304,0
+PZZA.US,D,20120816,000000,22.5355,22.7946,22.2871,22.699,219217.47680415,0
+PZZA.US,D,20120817,000000,22.6538,22.904,22.568,22.8993,184572.15307517,0
+PZZA.US,D,20120820,000000,22.8312,22.917,22.6735,22.7809,155856.78094642,0
+PZZA.US,D,20120821,000000,22.8046,23.1023,22.7946,22.9455,133290.49977557,0
+PZZA.US,D,20120822,000000,22.9682,23.0047,22.5956,22.8814,173997.66453299,0
+PZZA.US,D,20120823,000000,22.841,22.917,22.5946,22.6183,115142.51445056,0
+PZZA.US,D,20120824,000000,22.5109,22.9357,22.3758,22.8173,106317.08263357,0
+PZZA.US,D,20120827,000000,22.8746,23.1683,22.841,23.115,151206.15680008,0
+PZZA.US,D,20120828,000000,23.0618,23.1732,22.8776,23.1061,123169.5079597,0
+PZZA.US,D,20120829,000000,23.115,23.189,22.9919,23.0509,118413.37227076,0
+PZZA.US,D,20120830,000000,23.0372,23.0372,22.6853,22.8607,128776.83772777,0
+PZZA.US,D,20120831,000000,23.0461,23.0461,22.5719,22.6103,210355.52176089,0
+PZZA.US,D,20120904,000000,22.6143,23.1594,22.6103,23.1239,164820.18939603,0
+PZZA.US,D,20120905,000000,23.0509,23.0983,22.7602,22.9682,193473.67494691,0
+PZZA.US,D,20120906,000000,23.0933,23.3644,23.0096,23.1594,201315.00872247,0
+PZZA.US,D,20120907,000000,23.2648,23.3299,23.0933,23.1781,169870.53996332,0
+PZZA.US,D,20120910,000000,23.115,23.2747,23.1061,23.12,155791.85076636,0
+PZZA.US,D,20120911,000000,23.1594,23.2067,22.7859,22.904,137827.49610683,0
+PZZA.US,D,20120912,000000,23.0174,23.1081,22.6587,22.8656,164444.81179259,0
+PZZA.US,D,20120913,000000,22.845,23.0174,22.6183,22.9554,289934.55915515,0
+PZZA.US,D,20120914,000000,23.0461,23.0983,22.6103,22.6587,215150.20974422,0
+PZZA.US,D,20120917,000000,22.6232,22.8814,22.3718,22.5582,199257.53364201,0
+PZZA.US,D,20120918,000000,22.6538,22.8776,22.5867,22.8529,333804.026588,0
+PZZA.US,D,20120919,000000,22.8529,23.1505,22.8529,23.0509,280224.45363492,0
+PZZA.US,D,20120920,000000,22.9731,23.1308,22.7415,23.0509,311935.74485272,0
+PZZA.US,D,20120921,000000,22.9307,23.4127,22.8569,23.12,703211.09706076,0
+PZZA.US,D,20120924,000000,22.9997,23.1987,22.8943,23.1594,308616.18939747,0
+PZZA.US,D,20120925,000000,23.2254,23.2747,23.0372,23.1101,253071.46396371,0
+PZZA.US,D,20120926,000000,23.1061,23.1987,22.8173,23.0096,158796.90066198,0
+PZZA.US,D,20120927,000000,23.0372,24.0072,23.0096,23.6148,337878.39538637,0
+PZZA.US,D,20120928,000000,23.464,23.6868,23.2383,23.4542,188728.69913267,0
+PZZA.US,D,20121001,000000,23.4767,23.6058,23.4088,23.5764,222066.28845401,0
+PZZA.US,D,20121002,000000,23.7075,23.7222,23.5241,23.5438,208190.50606971,0
+PZZA.US,D,20121003,000000,23.4974,23.5113,23.1643,23.1732,197016.4278961,0
+PZZA.US,D,20121004,000000,23.2521,23.2521,22.8903,23.0756,230828.81915906,0
+PZZA.US,D,20121005,000000,23.182,23.397,22.9731,23.1407,200673.82319443,0
+PZZA.US,D,20121008,000000,23.0806,23.2343,22.9455,22.9455,76490.795705461,0
+PZZA.US,D,20121009,000000,22.9357,23.1643,22.1629,22.1865,247517.90450099,0
+PZZA.US,D,20121010,000000,22.3078,22.7869,22.2142,22.5946,359821.75264233,0
+PZZA.US,D,20121011,000000,22.7729,22.7898,22.5946,22.7109,100918.74688254,0
+PZZA.US,D,20121012,000000,22.6675,22.8853,22.6183,22.8173,174253.32711696,0
+PZZA.US,D,20121015,000000,22.841,23.194,22.7859,23.0549,124587.82658025,0
+PZZA.US,D,20121016,000000,23.2117,23.4974,23.2117,23.4018,243927.46845084,0
+PZZA.US,D,20121017,000000,23.3841,23.7922,23.3261,23.7124,388390.0173319,0
+PZZA.US,D,20121018,000000,23.6227,23.6739,23.5399,23.6227,150381.34060659,0
+PZZA.US,D,20121019,000000,23.3693,23.4245,23.2421,23.3171,226727.05794099,0
+PZZA.US,D,20121022,000000,23.3438,23.459,23.2698,23.3211,167345.36467968,0
+PZZA.US,D,20121023,000000,23.189,23.6601,23.0322,23.5241,147312.37506498,0
+PZZA.US,D,20121024,000000,23.6699,23.6699,23.0096,23.0322,173443.72893441,0
+PZZA.US,D,20121025,000000,23.2254,23.397,22.9406,22.9919,196412.7801284,0
+PZZA.US,D,20121026,000000,23.0806,23.3841,23.0806,23.2157,130815.03666102,0
+PZZA.US,D,20121031,000000,23.2521,23.5349,22.9564,23.4137,285191.61240903,0
+PZZA.US,D,20121101,000000,23.3131,23.4018,21.2363,21.9747,961861.48383876,0
+PZZA.US,D,20121102,000000,22.2279,22.6774,21.9884,22.0741,599888.91898216,0
+PZZA.US,D,20121105,000000,22.1265,22.7729,21.9884,22.7415,285864.24849302,0
+PZZA.US,D,20121106,000000,22.7375,22.8993,22.6488,22.7898,175060.89623138,0
+PZZA.US,D,20121107,000000,22.5818,22.8993,22.4369,22.699,297016.00691725,0
+PZZA.US,D,20121108,000000,22.5069,22.6143,21.8081,21.8356,230365.17709212,0
+PZZA.US,D,20121109,000000,21.7281,22.0071,21.3447,21.7904,319109.51521459,0
+PZZA.US,D,20121112,000000,21.7281,22.0692,21.6198,21.7114,175238.43969245,0
+PZZA.US,D,20121113,000000,21.5331,21.8366,20.5148,21.3793,515451.27795857,0
+PZZA.US,D,20121114,000000,21.3713,21.683,20.6351,20.7229,378223.37148318,0
+PZZA.US,D,20121115,000000,20.6232,21.0481,20.437,20.6627,296111.04253275,0
+PZZA.US,D,20121116,000000,20.6045,21.0776,20.3847,20.6578,234332.00527977,0
+PZZA.US,D,20121119,000000,21.0816,21.403,20.78,21.3359,382551.37379738,0
+PZZA.US,D,20121120,000000,21.1959,21.7577,21.1959,21.745,281673.20827738,0
+PZZA.US,D,20121121,000000,21.7933,22.3758,21.7933,22.3078,340099.21045102,0
+PZZA.US,D,20121123,000000,22.3678,22.6271,22.3275,22.5443,246323.79790844,0
+PZZA.US,D,20121126,000000,22.4369,22.5394,22.224,22.3808,335535.83623411,0
+PZZA.US,D,20121127,000000,22.3078,22.8607,22.2417,22.5867,470870.62214732,0
+PZZA.US,D,20121128,000000,22.5769,23.1061,22.2467,22.9682,544784.50133189,0
+PZZA.US,D,20121129,000000,22.6675,23.4018,22.6675,23.2204,368249.48710649,0
+PZZA.US,D,20121130,000000,23.2846,23.3261,22.908,23.2421,495144.36414677,0
+PZZA.US,D,20121203,000000,23.3595,23.3693,23.0372,23.3171,273143.00587282,0
+PZZA.US,D,20121204,000000,23.1505,23.3486,23.115,23.187,488749.75594554,0
+PZZA.US,D,20121205,000000,23.1594,23.3743,23.0047,23.2254,213400.13848496,0
+PZZA.US,D,20121206,000000,23.1555,23.4315,22.904,23.0933,349687.57188363,0
+PZZA.US,D,20121207,000000,23.1357,23.3044,22.9357,23.1555,282234.2456144,0
+PZZA.US,D,20121210,000000,23.182,23.2964,22.8607,23.0135,277199.11305805,0
+PZZA.US,D,20121211,000000,23.182,23.3004,22.8569,22.9633,467079.30835262,0
+PZZA.US,D,20121212,000000,23.0599,23.3261,22.7277,22.9593,438020.00917639,0
+PZZA.US,D,20121213,000000,22.908,23.3438,22.908,23.2117,297552.69543677,0
+PZZA.US,D,20121214,000000,23.1555,23.4018,23.0274,23.1987,315898.51490412,0
+PZZA.US,D,20121217,000000,23.2747,23.5438,23.2157,23.3644,188386.80115334,0
+PZZA.US,D,20121218,000000,23.3388,23.5764,23.3388,23.4354,184585.342018,0
+PZZA.US,D,20121219,000000,23.5635,23.7124,23.3792,23.6058,229844.72111763,0
+PZZA.US,D,20121220,000000,23.5991,23.7389,23.4935,23.6227,179515.7153035,0
+PZZA.US,D,20121221,000000,23.4679,23.7302,23.4215,23.5635,497645.1906129,0
+PZZA.US,D,20121224,000000,23.3526,23.6868,23.3526,23.6601,70554.756900863,0
+PZZA.US,D,20121226,000000,23.6325,23.6651,23.2747,23.3595,170455.92611788,0
+PZZA.US,D,20121227,000000,23.397,23.5024,23.2421,23.3891,118213.50906029,0
+PZZA.US,D,20121228,000000,23.2964,23.4837,23.2254,23.2254,149194.33575248,0
+PZZA.US,D,20121231,000000,23.2421,24.2347,23.2421,24.1205,399362.20322692,0
+PZZA.US,D,20130102,000000,24.5946,24.707,24.0692,24.4063,361347.61187359,0
+PZZA.US,D,20130103,000000,24.1116,24.8922,24.1116,24.8794,307976.01840351,0
+PZZA.US,D,20130104,000000,24.8715,24.8794,24.3737,24.421,205693.73773983,0
+PZZA.US,D,20130107,000000,24.2397,24.416,24.1786,24.3057,158638.6333481,0
+PZZA.US,D,20130108,000000,24.3609,24.3609,23.9055,24.0593,244303.86058833,0
+PZZA.US,D,20130109,000000,24.1786,24.4595,24.0336,24.3964,177077.78994929,0
+PZZA.US,D,20130110,000000,24.4546,24.5728,24.079,24.2959,265953.00296593,0
+PZZA.US,D,20130111,000000,24.2742,24.3313,24.0032,24.1598,195698.54814782,0
+PZZA.US,D,20130114,000000,24.1233,24.2821,24.0119,24.1205,142135.20773975,0
+PZZA.US,D,20130115,000000,23.9469,24.2959,23.9469,24.2653,84958.096998089,0
+PZZA.US,D,20130116,000000,24.147,24.2515,23.9795,24.1786,178634.08520245,0
+PZZA.US,D,20130117,000000,24.2742,24.421,24.0475,24.2869,114298.42210986,0
+PZZA.US,D,20130118,000000,24.2397,24.3649,24.0169,24.357,326726.63696214,0
+PZZA.US,D,20130122,000000,24.2821,24.775,24.2515,24.6833,141846.06553171,0
+PZZA.US,D,20130123,000000,24.6468,24.696,24.426,24.5778,124074.47234419,0
+PZZA.US,D,20130124,000000,24.5424,24.8548,24.4497,24.7848,157215.24205724,0
+PZZA.US,D,20130125,000000,24.8745,24.9148,24.6113,24.7986,126278.04032977,0
+PZZA.US,D,20130128,000000,24.8636,25.0046,24.7306,24.8124,123625.03375414,0
+PZZA.US,D,20130129,000000,24.6379,24.976,24.5876,24.7257,242767.85601645,0
+PZZA.US,D,20130130,000000,24.6753,24.8468,24.3057,24.5995,226037.17477791,0
+PZZA.US,D,20130131,000000,24.6379,24.906,23.8513,24.634,213105.9236066,0
+PZZA.US,D,20130201,000000,24.7621,24.9415,24.5955,24.7986,202292.00502546,0
+PZZA.US,D,20130204,000000,24.6566,24.8548,24.5404,24.5906,153214.93424549,0
+PZZA.US,D,20130205,000000,24.5946,24.8074,24.4999,24.6517,169534.72918836,0
+PZZA.US,D,20130206,000000,24.5521,24.8468,24.2653,24.7523,80774.158520879,0
+PZZA.US,D,20130207,000000,24.699,24.8311,24.3787,24.5601,384008.24471234,0
+PZZA.US,D,20130208,000000,24.5424,24.9809,24.5404,24.8351,176608.06067796,0
+PZZA.US,D,20130211,000000,24.7848,24.7947,24.5906,24.7621,143936.00570218,0
+PZZA.US,D,20130212,000000,24.707,24.9336,24.6418,24.6705,210576.69018668,0
+PZZA.US,D,20130213,000000,24.6783,24.8745,24.2574,24.3787,179498.46822442,0
+PZZA.US,D,20130214,000000,24.0869,24.4773,23.6699,23.6985,470206.10233583,0
+PZZA.US,D,20130215,000000,23.8464,24.4634,23.8464,24.215,327447.97068118,0
+PZZA.US,D,20130219,000000,24.1835,24.6113,24.1116,24.5906,276012.10820394,0
+PZZA.US,D,20130220,000000,24.5689,24.7157,24.2909,24.2959,335282.20271828,0
+PZZA.US,D,20130221,000000,24.2397,24.775,24.2397,24.6064,182421.34086089,0
+PZZA.US,D,20130222,000000,24.7118,24.911,24.5334,24.8448,165885.45016254,0
+PZZA.US,D,20130225,000000,24.6163,24.9622,24.5778,24.5946,405951.6019683,0
+PZZA.US,D,20130226,000000,24.7798,25.1692,24.6064,24.8745,664746.0525833,0
+PZZA.US,D,20130227,000000,22.9554,23.9292,21.9027,22.6035,2050767.9957592,0
+PZZA.US,D,20130228,000000,22.6488,22.8696,22.5355,22.841,812571.78188434,0
+PZZA.US,D,20130301,000000,22.6942,23.3526,22.5148,23.2403,763722.98126862,0
+PZZA.US,D,20130304,000000,23.393,24.5876,23.3388,24.3787,1061854.9756556,0
+PZZA.US,D,20130305,000000,24.5738,25.7902,24.3649,25.6787,974097.7791767,0
+PZZA.US,D,20130306,000000,25.589,26.1135,25.589,25.9923,702287.87106312,0
+PZZA.US,D,20130307,000000,25.9597,26.3578,25.9597,26.1519,540203.88003592,0
+PZZA.US,D,20130308,000000,26.2623,26.5738,26.1391,26.217,559866.56471749,0
+PZZA.US,D,20130311,000000,26.2397,26.4832,26.148,26.1973,340194.57665296,0
+PZZA.US,D,20130312,000000,26.2397,26.3757,26.0701,26.217,390481.98657051,0
+PZZA.US,D,20130313,000000,26.1204,26.9434,26.1204,26.7275,464791.53403979,0
+PZZA.US,D,20130314,000000,26.7088,26.899,26.5915,26.7759,321241.05128166,0
+PZZA.US,D,20130315,000000,26.8212,26.8212,26.4802,26.5738,595835.85539912,0
+PZZA.US,D,20130318,000000,26.3343,26.8162,26.3343,26.63,211863.119379,0
+PZZA.US,D,20130319,000000,26.6931,26.9532,26.558,26.7896,222295.57315232,0
+PZZA.US,D,20130320,000000,26.8823,27.3456,26.8261,27.2539,236325.56471424,0
+PZZA.US,D,20130321,000000,27.3613,27.3613,26.7432,26.8261,324895.40297781,0
+PZZA.US,D,20130322,000000,26.9483,27.3613,26.9483,27.3022,322823.72442047,0
+PZZA.US,D,20130325,000000,27.3022,27.3367,26.7808,26.9128,269194.43929831,0
+PZZA.US,D,20130326,000000,27.0282,27.3653,26.8901,27.3229,334196.65127051,0
+PZZA.US,D,20130327,000000,27.1416,27.1416,26.7177,26.7896,431328.1424946,0
+PZZA.US,D,20130328,000000,26.8744,27.3564,26.8518,27.1455,596260.94517166,0
+PZZA.US,D,20130401,000000,26.9483,27.3564,26.8035,27.038,358044.28896336,0
+PZZA.US,D,20130402,000000,27.1997,27.4037,26.7472,26.967,308943.88389993,0
+PZZA.US,D,20130403,000000,27.0626,27.1878,26.7562,26.7689,221226.25424956,0
+PZZA.US,D,20130404,000000,26.8556,27.1376,26.8429,27.1219,245086.06635118,0
+PZZA.US,D,20130405,000000,26.8399,27.0597,26.7432,27.0232,109360.68482359,0
+PZZA.US,D,20130408,000000,27.0597,27.178,26.8783,27.0499,139411.1837797,0
+PZZA.US,D,20130409,000000,27.0332,27.0626,26.6378,26.7177,180724.02537293,0
+PZZA.US,D,20130410,000000,26.7689,27.3111,26.7177,27.1179,260173.20240709,0
+PZZA.US,D,20130411,000000,27.0105,27.3534,26.8941,26.9937,138629.99255092,0
+PZZA.US,D,20130412,000000,26.9128,27.1603,26.8656,27.0626,170048.08342441,0
+PZZA.US,D,20130415,000000,27.0105,27.1997,26.2801,26.3077,307881.66673562,0
+PZZA.US,D,20130416,000000,26.4575,26.63,26.2988,26.5964,303344.67040436,0
+PZZA.US,D,20130417,000000,26.4832,26.6261,25.9094,26.5127,442064.95648692,0
+PZZA.US,D,20130418,000000,26.6261,26.9335,26.0651,26.8744,384097.52370991,0
+PZZA.US,D,20130419,000000,26.8823,27.3781,26.8399,27.1306,168515.12245471,0
+PZZA.US,D,20130422,000000,27.1957,27.2233,26.6448,26.9503,126454.56925678,0
+PZZA.US,D,20130423,000000,27.2233,27.2233,26.831,27.0716,309107.22388414,0
+PZZA.US,D,20130424,000000,27.1219,27.1957,26.9306,27.0282,249932.49557174,0
+PZZA.US,D,20130425,000000,27.1356,27.4037,27.038,27.2972,303218.8681805,0
+PZZA.US,D,20130426,000000,27.3022,27.3367,27.1002,27.2233,334618.69744085,0
+PZZA.US,D,20130429,000000,27.3111,27.729,27.2233,27.5723,808136.23895943,0
+PZZA.US,D,20130430,000000,27.6058,27.8728,27.6058,27.665,644549.72298443,0
+PZZA.US,D,20130501,000000,27.7615,27.8334,27.6225,27.6678,548269.42583946,0
+PZZA.US,D,20130502,000000,27.8454,28.3155,27.7901,28.2534,398939.1425225,0
+PZZA.US,D,20130503,000000,28.6407,28.9216,28.4593,28.5501,395775.825313,0
+PZZA.US,D,20130506,000000,28.5422,28.7521,28.2968,28.4959,310649.3156604,0
+PZZA.US,D,20130507,000000,28.5934,28.962,28.4919,28.9098,406005.37227366,0
+PZZA.US,D,20130508,000000,28.8122,29.3534,28.1853,29.0517,568401.83979237,0
+PZZA.US,D,20130509,000000,28.8566,29.0222,28.5539,28.7797,255196.91282641,0
+PZZA.US,D,20130510,000000,28.7264,29.0478,28.685,28.8477,122735.28738059,0
+PZZA.US,D,20130513,000000,28.7935,28.9473,28.3667,28.6586,196005.95196901,0
+PZZA.US,D,20130514,000000,28.6132,29.0173,28.6132,28.967,292077.25509691,0
+PZZA.US,D,20130515,000000,28.8654,29.2577,28.7087,28.967,214419.74521862,0
+PZZA.US,D,20130516,000000,28.9837,28.9837,28.5274,28.6132,248944.33939405,0
+PZZA.US,D,20130517,000000,28.757,28.8833,28.5501,28.8566,318594.13191041,0
+PZZA.US,D,20130520,000000,28.8566,28.8566,28.2968,28.5234,141362.1327835,0
+PZZA.US,D,20130521,000000,28.5234,28.5866,28.3993,28.4555,183721.9735301,0
+PZZA.US,D,20130522,000000,28.3943,28.6496,27.6945,27.7802,646654.88116585,0
+PZZA.US,D,20130523,000000,27.7418,27.8818,27.383,27.7664,501500.42005359,0
+PZZA.US,D,20130524,000000,27.7063,28.1992,27.6146,28.1391,353650.34193504,0
+PZZA.US,D,20130528,000000,28.4998,28.9286,28.2307,28.685,511066.46173682,0
+PZZA.US,D,20130529,000000,28.4722,28.7757,28.0878,28.4643,280604.90390868,0
+PZZA.US,D,20130530,000000,28.4919,28.6259,28.3302,28.482,201363.70635751,0
+PZZA.US,D,20130531,000000,28.3923,28.5707,28.2366,28.2889,276880.54936217,0
+PZZA.US,D,20130603,000000,28.2869,28.5973,28.0917,28.487,312213.72718607,0
+PZZA.US,D,20130604,000000,28.3253,28.5934,27.9942,28.3667,727404.69086921,0
+PZZA.US,D,20130605,000000,28.2742,28.5539,27.9182,28.1755,365556.91370239,0
+PZZA.US,D,20130606,000000,28.2375,28.6753,28.0129,28.6713,371736.44068219,0
+PZZA.US,D,20130607,000000,28.6013,29.2223,28.5629,29.1118,274451.75481452,0
+PZZA.US,D,20130610,000000,29.2292,29.5169,28.9837,29.4588,323353.31120153,0
+PZZA.US,D,20130611,000000,29.0951,29.313,28.6259,29.0824,352660.15668921,0
+PZZA.US,D,20130612,000000,29.1079,29.3771,28.9423,28.9807,345978.43534807,0
+PZZA.US,D,20130613,000000,28.9059,29.3051,28.8309,29.2163,157564.24177503,0
+PZZA.US,D,20130614,000000,29.2479,29.2479,28.8881,28.9807,144815.6067351,0
+PZZA.US,D,20130617,000000,29.0901,29.1001,28.6043,28.83,224214.05706609,0
+PZZA.US,D,20130618,000000,28.897,29.3258,28.6299,29.1798,161408.31134102,0
+PZZA.US,D,20130619,000000,29.2252,29.3671,28.8743,28.8833,234951.88559248,0
+PZZA.US,D,20130620,000000,28.6713,28.7264,27.9577,27.9675,237539.96198805,0
+PZZA.US,D,20130621,000000,28.0809,28.2582,27.7063,28.1755,709953.6904457,0
+PZZA.US,D,20130624,000000,27.9074,28.1656,27.8285,27.9389,348672.02328624,0
+PZZA.US,D,20130625,000000,28.0159,28.344,27.665,28.1656,213286.51066987,0
+PZZA.US,D,20130626,000000,28.3806,28.6407,28.3352,28.5136,145370.55686775,0
+PZZA.US,D,20130627,000000,28.7037,28.964,28.5836,28.7491,214799.18095831,0
+PZZA.US,D,20130628,000000,28.8398,29.1424,28.6033,28.8941,659591.20500749,0
+PZZA.US,D,20130701,000000,28.8516,29.5279,28.8516,29.3425,211828.62522085,0
+PZZA.US,D,20130702,000000,29.4441,29.513,28.9807,29.2252,139348.28266776,0
+PZZA.US,D,20130703,000000,29.2025,29.4765,29.1316,29.3484,39023.03821228,0
+PZZA.US,D,20130705,000000,29.789,30.0069,29.4795,29.9133,118023.79119044,0
+PZZA.US,D,20130708,000000,29.9438,30.4603,29.9438,30.0315,228293.49853477,0
+PZZA.US,D,20130709,000000,30.2307,30.2307,29.789,30.1803,370445.95335361,0
+PZZA.US,D,20130710,000000,30.205,30.3124,30.0128,30.1429,245620.72580255,0
+PZZA.US,D,20130711,000000,30.3794,30.5264,30.0837,30.1281,165560.79926226,0
+PZZA.US,D,20130712,000000,30.0089,30.478,29.9182,30.3124,118397.13972576,0
+PZZA.US,D,20130715,000000,30.4198,30.6644,30.1913,30.5677,246067.12079042,0
+PZZA.US,D,20130716,000000,30.5135,30.6238,30.2494,30.3607,177895.50440434,0
+PZZA.US,D,20130717,000000,30.3883,30.6161,30.1084,30.1666,171791.05294522,0
+PZZA.US,D,20130718,000000,30.1853,30.6288,30.0739,30.5874,77224.303833254,0
+PZZA.US,D,20130719,000000,30.6141,30.7255,30.3696,30.416,101176.43853464,0
+PZZA.US,D,20130722,000000,30.2307,30.5313,30.0809,30.133,278443.94635376,0
+PZZA.US,D,20130723,000000,30.1616,30.3026,29.7722,29.856,143043.21572645,0
+PZZA.US,D,20130724,000000,29.8896,30.1498,29.4165,29.4765,128646.97736766,0
+PZZA.US,D,20130725,000000,29.3051,29.6925,29.1928,29.652,106285.63207761,0
+PZZA.US,D,20130726,000000,29.4185,29.8649,29.4185,29.6628,109247.05700849,0
+PZZA.US,D,20130729,000000,29.5298,29.6925,29.2332,29.5752,152385.04538168,0
+PZZA.US,D,20130730,000000,29.6166,30.0128,29.0567,29.2824,226255.29960154,0
+PZZA.US,D,20130731,000000,29.2637,29.6018,29.2252,29.3584,128702.77674115,0
+PZZA.US,D,20130801,000000,28.8074,29.7338,28.7847,29.5889,255422.13938847,0
+PZZA.US,D,20130802,000000,29.5702,29.5702,29.0694,29.2686,195457.08904075,0
+PZZA.US,D,20130805,000000,29.3998,29.5092,29.3584,29.4411,142446.66969721,0
+PZZA.US,D,20130806,000000,29.1798,29.3998,28.967,28.9768,188167.66179565,0
+PZZA.US,D,20130807,000000,30.2848,30.5874,29.4322,30.555,412774.34354426,0
+PZZA.US,D,20130808,000000,30.6978,31.1336,30.5637,30.9591,243963.99167712,0
+PZZA.US,D,20130809,000000,30.8319,31.2962,30.8004,31.0507,200295.40198881,0
+PZZA.US,D,20130812,000000,30.9462,31.2173,30.7639,30.8654,66454.010216846,0
+PZZA.US,D,20130813,000000,30.7944,30.9935,30.5647,30.9048,83194.836796006,0
+PZZA.US,D,20130814,000000,30.823,30.9285,30.4031,30.4553,153542.62874794,0
+PZZA.US,D,20130815,000000,30.1518,30.5007,30.0887,30.1706,127468.08878607,0
+PZZA.US,D,20130816,000000,30.1183,30.7787,30.0809,30.5628,166158.35982557,0
+PZZA.US,D,20130819,000000,30.555,30.7826,30.4553,30.474,110059.69879323,0
+PZZA.US,D,20130820,000000,30.4071,31.1089,30.4071,30.9048,100865.99111125,0
+PZZA.US,D,20130821,000000,30.9048,31.0999,30.3528,30.5057,162393.42391652,0
+PZZA.US,D,20130822,000000,30.5598,31.3809,30.5598,31.2784,142588.70446608,0
+PZZA.US,D,20130823,000000,31.2557,31.4943,30.963,31.376,214483.66086461,0
+PZZA.US,D,20130826,000000,31.3395,31.444,30.8791,30.9422,89497.122397469,0
+PZZA.US,D,20130827,000000,30.6791,31.0882,30.3371,30.4031,120031.55410179,0
+PZZA.US,D,20130828,000000,30.3607,30.7303,30.0809,30.3074,89192.762178467,0
+PZZA.US,D,20130829,000000,30.2267,30.7787,30.1281,30.5747,113024.1673263,0
+PZZA.US,D,20130830,000000,30.5737,30.8092,29.931,30.1103,113954.49506239,0
+PZZA.US,D,20130903,000000,30.202,30.5077,29.7722,29.997,90570.499436482,0
+PZZA.US,D,20130904,000000,30.067,30.3617,29.9704,30.1942,97825.432523421,0
+PZZA.US,D,20130905,000000,30.198,30.3538,29.8325,30.0463,109531.12654623,0
+PZZA.US,D,20130906,000000,30.272,30.3381,29.3277,29.7418,117471.88465998,0
+PZZA.US,D,20130909,000000,29.7506,30.1528,29.4194,30.1025,97059.4593056,0
+PZZA.US,D,20130910,000000,30.2227,30.3953,29.9892,30.3617,154759.05508989,0
+PZZA.US,D,20130911,000000,30.2404,30.4081,30.0847,30.2177,144590.38017304,0
+PZZA.US,D,20130912,000000,30.4001,30.476,30.0177,30.3331,100533.22393847,0
+PZZA.US,D,20130913,000000,30.3331,30.9176,30.3331,30.9128,133795.73773911,0
+PZZA.US,D,20130916,000000,31.1246,31.239,30.7747,31.0025,168222.93664447,0
+PZZA.US,D,20130917,000000,31.0025,31.2912,30.6535,31.2824,121001.44866634,0
+PZZA.US,D,20130918,000000,31.0812,31.6096,30.894,31.5445,132965.8488753,0
+PZZA.US,D,20130919,000000,31.726,31.7288,31.2015,31.3059,86331.77611985,0
+PZZA.US,D,20130920,000000,31.4627,31.793,31.3809,31.6046,357648.62067866,0
+PZZA.US,D,20130923,000000,31.7506,31.8194,31.2912,31.5307,97194.392336024,0
+PZZA.US,D,20130924,000000,31.6687,31.9073,31.5632,31.6816,94388.191116827,0
+PZZA.US,D,20130925,000000,31.6234,31.7317,31.1374,31.1907,95838.974827402,0
+PZZA.US,D,20130926,000000,31.3306,31.5277,30.962,31.172,119094.12462727,0
+PZZA.US,D,20130927,000000,31.0072,31.3493,30.8496,31.1079,98248.493227833,0
+PZZA.US,D,20130930,000000,31.0961,31.1552,30.9138,30.9995,285851.0595502,0
+PZZA.US,D,20131001,000000,30.6535,31.5307,30.6535,31.445,293600.07072599,0
+PZZA.US,D,20131002,000000,31.3306,31.4972,31.1286,31.3405,207834.40461349,0
+PZZA.US,D,20131003,000000,31.2912,31.3179,30.7087,30.7668,149752.32948731,0
+PZZA.US,D,20131004,000000,30.8211,31.0458,30.6407,30.8398,130608.0717121,0
+PZZA.US,D,20131007,000000,30.6771,30.9275,30.5283,30.6161,231655.66442069,0
+PZZA.US,D,20131008,000000,30.7135,30.8694,30.1913,30.3381,128874.23299786,0
+PZZA.US,D,20131009,000000,30.3381,30.4721,29.8639,29.9704,200799.62541828,0
+PZZA.US,D,20131010,000000,30.3854,31.0852,29.9615,31.0339,220538.40015462,0
+PZZA.US,D,20131011,000000,31.0409,31.6146,30.7865,31.4578,125697.72684554,0
+PZZA.US,D,20131014,000000,31.2567,31.788,31.239,31.7506,229388.18078912,0
+PZZA.US,D,20131015,000000,31.6461,31.8284,31.1533,31.2872,207152.63772292,0
+PZZA.US,D,20131016,000000,31.3946,31.7417,31.3179,31.4263,172211.07004745,0
+PZZA.US,D,20131017,000000,31.2912,31.7013,31.2912,31.4133,196940.33784134,0
+PZZA.US,D,20131018,000000,31.4913,31.6913,31.2912,31.5229,332627.16707452,0
+PZZA.US,D,20131021,000000,31.5721,31.7653,31.5277,31.7466,180835.62411989,0
+PZZA.US,D,20131022,000000,31.9121,32.2039,31.8925,32.0423,148840.26336436,0
+PZZA.US,D,20131023,000000,32.3951,33.1473,32.2976,32.7767,343967.62883453,0
+PZZA.US,D,20131024,000000,33.0684,33.4843,32.9797,33.3344,252532.74637608,0
+PZZA.US,D,20131025,000000,33.4626,33.6518,33.0467,33.1965,348051.12843947,0
+PZZA.US,D,20131028,000000,33.3108,33.6371,33.2774,33.4666,246858.45735982,0
+PZZA.US,D,20131029,000000,33.5967,34.0728,33.577,33.9288,117302.45747141,0
+PZZA.US,D,20131030,000000,34.0372,34.2393,33.5011,33.5721,153604.51532581,0
+PZZA.US,D,20131031,000000,33.922,34.0796,33.4962,33.5681,160338.99243826,0
+PZZA.US,D,20131101,000000,33.4124,33.6667,32.8643,33.0762,164723.80866001,0
+PZZA.US,D,20131104,000000,33.2774,33.8796,33.024,33.7465,207607.14898329,0
+PZZA.US,D,20131105,000000,33.7121,34.3734,33.4972,34.266,246974.11424304,0
+PZZA.US,D,20131106,000000,34.5036,34.8268,33.8639,34.125,347169.49833843,0
+PZZA.US,D,20131107,000000,34.3695,34.3843,33.4568,33.6933,233550.81405101,0
+PZZA.US,D,20131108,000000,33.7268,34.3192,33.7268,34.1743,239699.9050089,0
+PZZA.US,D,20131111,000000,34.2236,34.3192,33.9368,34.0945,286979.22142864,0
+PZZA.US,D,20131112,000000,34.0225,34.4296,33.9269,34.2492,243922.39578052,0
+PZZA.US,D,20131113,000000,34.1299,35.0151,34.1112,34.8219,209428.23762699,0
+PZZA.US,D,20131114,000000,34.9284,35.0151,34.6888,34.7943,109336.33600607,0
+PZZA.US,D,20131115,000000,34.7736,34.9688,34.5223,34.6888,440013.56861084,0
+PZZA.US,D,20131118,000000,34.8337,35.8509,34.8337,35.7257,874681.55724197,0
+PZZA.US,D,20131119,000000,35.8421,36.5084,35.4725,36.2807,331161.165353,0
+PZZA.US,D,20131120,000000,36.2324,36.7351,36.2324,36.5172,245496.95264683,0
+PZZA.US,D,20131121,000000,36.7065,37.9801,36.7065,37.8558,292563.21691326,0
+PZZA.US,D,20131122,000000,37.846,38.391,37.4054,38.1761,275479.47782069,0
+PZZA.US,D,20131125,000000,38.4443,38.4926,37.9238,37.9554,270689.86250766,0
+PZZA.US,D,20131126,000000,38.0992,38.3772,37.6665,37.8558,338602.77270759,0
+PZZA.US,D,20131127,000000,37.9584,38.0904,37.7208,37.8884,180661.124261,0
+PZZA.US,D,20131129,000000,38.1337,38.2638,37.639,37.6498,204889.21222761,0
+PZZA.US,D,20131202,000000,37.8914,38.2511,37.4516,37.9465,386487.76596314,0
+PZZA.US,D,20131203,000000,37.7927,38.1426,37.5887,37.9888,663452.52165255,0
+PZZA.US,D,20131204,000000,37.7838,38.2787,37.6044,37.9011,274352.33047632,0
+PZZA.US,D,20131205,000000,37.9238,38.116,37.1786,37.8884,378053.94429461,0
+PZZA.US,D,20131206,000000,38.5792,38.9785,38.321,38.8809,385660.92070151,0
+PZZA.US,D,20131209,000000,38.9391,39.1825,38.7597,38.9341,522781.28656619,0
+PZZA.US,D,20131210,000000,38.5005,39.0573,38.4955,38.877,561474.60120789,0
+PZZA.US,D,20131211,000000,38.9923,39.0957,38.0805,38.2835,354367.61751782,0
+PZZA.US,D,20131212,000000,38.2738,38.4304,37.9288,38.2028,293966.31752285,0
+PZZA.US,D,20131213,000000,38.4156,38.5882,38.1377,38.2205,315609.37269608,0
+PZZA.US,D,20131216,000000,38.2638,38.6592,38.2205,38.4107,248426.92702175,0
+PZZA.US,D,20131217,000000,38.3388,38.7459,38.0953,38.459,149463.18727926,0
+PZZA.US,D,20131218,000000,38.4196,38.8612,38.1978,38.8327,380308.23898334,0
+PZZA.US,D,20131219,000000,38.6699,38.9519,38.598,38.8612,274396.96997511,0
+PZZA.US,D,20131220,000000,38.9085,39.3185,38.6592,39.2378,592218.02692925,0
+PZZA.US,D,20131223,000000,39.1825,39.7473,39.1234,39.698,264882.66952912,0
+PZZA.US,D,20131224,000000,39.6546,39.9326,39.5364,39.6882,98699.960886019,0
+PZZA.US,D,20131226,000000,39.8222,40.4925,39.5798,40.3307,313353.0489392,0
+PZZA.US,D,20131227,000000,40.4826,40.9094,39.7611,39.8962,263079.84249856,0
+PZZA.US,D,20131230,000000,40.0036,40.9695,39.8784,40.8099,244145.59327445,0
+PZZA.US,D,20131231,000000,40.9144,41.2416,40.1189,40.2776,240651.53796031,0
+PZZA.US,D,20140102,000000,41.2593,41.6082,40.1376,40.2036,519978.12894919,0
+PZZA.US,D,20140103,000000,40.4826,41.1973,40.2036,40.8838,431341.33143743,0
+PZZA.US,D,20140106,000000,40.8365,41.2248,40.3496,40.3939,343373.11187341,0
+PZZA.US,D,20140107,000000,40.4551,41.0061,40.2776,40.3771,294106.3232236,0
+PZZA.US,D,20140108,000000,40.2943,40.5516,40.1277,40.528,447939.10871366,0
+PZZA.US,D,20140109,000000,40.7822,41.0061,40.321,40.9321,347381.53595767,0
+PZZA.US,D,20140110,000000,40.6147,41.4082,40.6147,41.3993,336719.79748603,0
+PZZA.US,D,20140113,000000,41.2505,41.9611,41.0789,41.3155,402621.90117242,0
+PZZA.US,D,20140114,000000,41.3155,41.768,41.3155,41.7315,271516.70776929,0
+PZZA.US,D,20140115,000000,41.7966,42.1651,41.7049,42.0952,446246.865896,0
+PZZA.US,D,20140116,000000,42.1651,42.4165,41.8143,42.045,303432.93486787,0
+PZZA.US,D,20140117,000000,41.9523,42.2658,41.832,42.1237,255981.14765738,0
+PZZA.US,D,20140121,000000,42.1938,42.7003,42.1564,42.6285,256752.19354551,0
+PZZA.US,D,20140122,000000,42.8325,43.346,42.799,43.0818,348407.2298957,0
+PZZA.US,D,20140123,000000,43.7629,43.7629,42.8404,43.0907,485585.42420199,0
+PZZA.US,D,20140124,000000,43.2425,43.2425,41.8577,41.9701,587479.1383194,0
+PZZA.US,D,20140127,000000,42.3298,42.3298,40.8197,41.0612,571250.65144222,0
+PZZA.US,D,20140128,000000,41.1893,41.7503,41.1637,41.5984,404990.83821031,0
+PZZA.US,D,20140129,000000,41.5462,42.6028,41.2505,42.5121,457968.79246383,0
+PZZA.US,D,20140130,000000,43.0296,43.0375,42.105,42.729,319552.86660028,0
+PZZA.US,D,20140131,000000,41.9701,43.065,41.696,42.7003,260942.2192271,0
+PZZA.US,D,20140203,000000,42.7635,43.0197,40.7311,41.1815,356323.63919193,0
+PZZA.US,D,20140204,000000,41.5264,41.903,40.6414,41.6082,238195.35099298,0
+PZZA.US,D,20140205,000000,41.4673,41.6526,40.4304,41.0061,322372.25676229,0
+PZZA.US,D,20140206,000000,41.2653,41.8557,41.2653,41.4042,280949.84549022,0
+PZZA.US,D,20140207,000000,41.1519,42.2558,41.1519,42.1307,286085.41691884,0
+PZZA.US,D,20140210,000000,42.2292,42.2835,41.5698,42.1741,220992.91141499,0
+PZZA.US,D,20140211,000000,42.3978,42.8335,42.0518,42.521,202950.43763256,0
+PZZA.US,D,20140212,000000,42.4234,42.7379,42.043,42.4392,259717.67661265,0
+PZZA.US,D,20140213,000000,42.0834,43.0483,42.0834,42.9853,300175.2659905,0
+PZZA.US,D,20140214,000000,42.9025,43.2061,42.7003,42.9773,242154.06290812,0
+PZZA.US,D,20140218,000000,43.1282,43.2947,42.7536,43.0563,219198.20065694,0
+PZZA.US,D,20140219,000000,42.7733,43.3213,42.4313,42.4934,354970.25075144,0
+PZZA.US,D,20140220,000000,42.0834,42.8837,42.0834,42.4746,341651.44756792,0
+PZZA.US,D,20140221,000000,42.4067,42.8413,42.3377,42.3978,241636.65053582,0
+PZZA.US,D,20140224,000000,42.2391,42.9025,42.1829,42.6836,443675.02204544,0
+PZZA.US,D,20140225,000000,42.9123,43.5264,42.8147,43.2258,589270.80547526,0
+PZZA.US,D,20140226,000000,43.1647,46.5682,43.1647,45.7619,647720.14193235,0
+PZZA.US,D,20140227,000000,44.863,45.6426,43.9276,45.0038,632112.54990195,0
+PZZA.US,D,20140228,000000,45.0848,46.0191,44.8915,45.2808,403794.70254963,0
+PZZA.US,D,20140303,000000,44.8186,45.5963,44.6017,45.4022,275227.87337298,0
+PZZA.US,D,20140304,000000,45.754,47.3153,45.3922,47.06,732455.0414365,0
+PZZA.US,D,20140305,000000,46.7998,47.4414,46.308,46.9615,485607.74395139,0
+PZZA.US,D,20140306,000000,47.1665,47.5134,46.6292,47.262,287229.81134228,0
+PZZA.US,D,20140307,000000,47.9244,47.9244,47.263,47.604,429413.71671708,0
+PZZA.US,D,20140310,000000,47.4947,48.1335,47.1586,47.343,420448.27919936,0
+PZZA.US,D,20140311,000000,47.4237,47.6347,46.9427,47.262,362342.86978973,0
+PZZA.US,D,20140312,000000,47.1399,47.6377,46.7141,47.4779,282186.56251343,0
+PZZA.US,D,20140313,000000,47.7135,47.7135,46.4292,46.7229,267300.30420204,0
+PZZA.US,D,20140314,000000,47.4149,48.1906,47.0857,47.6297,321871.076935,0
+PZZA.US,D,20140317,000000,47.9344,48.8757,47.8702,48.5455,393812.70190044,0
+PZZA.US,D,20140318,000000,48.8757,48.917,48.0338,48.6509,369532.87269662,0
+PZZA.US,D,20140319,000000,48.6509,48.8835,47.2542,47.405,486894.17314369,0
+PZZA.US,D,20140320,000000,47.2009,48.7149,46.9772,48.4793,300217.87642115,0
+PZZA.US,D,20140321,000000,48.8373,48.925,47.4504,47.4947,504622.14136648,0
+PZZA.US,D,20140324,000000,47.6948,47.9856,46.5958,47.0511,283920.40122768,0
+PZZA.US,D,20140325,000000,47.1734,47.5696,46.7486,46.791,283094.57050011,0
+PZZA.US,D,20140326,000000,47.2009,47.3784,45.9926,46.0103,241350.55192995,0
+PZZA.US,D,20140327,000000,45.9551,46.1414,45.5116,45.614,263615.51648399,0
+PZZA.US,D,20140328,000000,45.5923,46.4824,45.3765,45.822,241201.41542264,0
+PZZA.US,D,20140331,000000,46.4214,46.6766,45.6722,46.3553,320873.78995074,0
+PZZA.US,D,20140401,000000,46.5405,46.8975,46.4381,46.5583,417195.68299228,0
+PZZA.US,D,20140402,000000,46.7574,46.7574,46.0733,46.1867,284589.99370947,0
+PZZA.US,D,20140403,000000,46.2154,46.5672,45.7619,45.7806,225643.53556134,0
+PZZA.US,D,20140404,000000,46.1334,46.2528,44.3465,44.6639,429027.17923895,0
+PZZA.US,D,20140407,000000,44.4796,44.5456,43.074,43.2258,437037.94020309,0
+PZZA.US,D,20140408,000000,43.2445,43.7837,42.7723,43.3115,400061.21719655,0
+PZZA.US,D,20140409,000000,43.4397,44.238,43.4397,43.9621,452202.18084781,0
+PZZA.US,D,20140410,000000,43.8931,44.238,42.9488,43.003,258812.71222815,0
+PZZA.US,D,20140411,000000,42.7003,43.4041,42.5663,42.7003,265494.4335693,0
+PZZA.US,D,20140414,000000,43.1647,43.4574,42.656,42.9123,192861.91090672,0
+PZZA.US,D,20140415,000000,42.9676,43.3213,41.7847,42.6739,330825.35457803,0
+PZZA.US,D,20140416,000000,42.9773,43.5805,42.7635,43.1094,608376.51095605,0
+PZZA.US,D,20140417,000000,42.8058,43.552,42.4481,42.5308,275234.97511143,0
+PZZA.US,D,20140421,000000,42.799,42.799,42.0607,42.4156,237080.37805736,0
+PZZA.US,D,20140422,000000,42.4067,43.4574,42.2481,43.1873,718876.51753278,0
+PZZA.US,D,20140423,000000,43.5805,43.5805,42.0065,42.1307,330270.40444538,0
+PZZA.US,D,20140424,000000,42.2658,42.4569,41.2209,41.3668,432775.88260299,0
+PZZA.US,D,20140425,000000,41.1115,41.3668,40.6187,40.735,378936.5889297,0
+PZZA.US,D,20140428,000000,40.7862,41.1676,39.0258,39.4516,855465.26754826,0
+PZZA.US,D,20140429,000000,39.5048,40.4393,39.2131,39.495,703119.78899505,0
+PZZA.US,D,20140430,000000,39.7838,39.7838,38.9824,39.017,581336.13456587,0
+PZZA.US,D,20140501,000000,38.9736,39.7759,38.8691,39.3984,575391.97948877,0
+PZZA.US,D,20140502,000000,39.4428,40.2796,39.4428,39.7572,558300.1241237,0
+PZZA.US,D,20140505,000000,39.5225,39.8005,39.087,39.5422,577931.35824931,0
+PZZA.US,D,20140506,000000,39.5847,39.9109,39.151,39.2653,875983.20444523,0
+PZZA.US,D,20140507,000000,40.6994,41.3668,38.2274,38.4126,1034344.869994,0
+PZZA.US,D,20140508,000000,38.6916,39.1845,37.3886,37.5256,765629.29077364,0
+PZZA.US,D,20140509,000000,37.3197,37.7464,36.9893,37.5256,338008.25574648,0
+PZZA.US,D,20140512,000000,37.5523,38.1032,37.3284,37.8716,512518.25998145,0
+PZZA.US,D,20140513,000000,37.8617,38.1712,37.6577,37.9455,606755.28552284,0
+PZZA.US,D,20140514,000000,37.8095,37.9091,36.5242,36.5961,297910.82596112,0
+PZZA.US,D,20140515,000000,36.3644,36.7854,35.6853,36.5862,466626.82616037,0
+PZZA.US,D,20140516,000000,36.328,37.0682,36.1693,37.0594,342177.9907468,0
+PZZA.US,D,20140519,000000,36.8662,37.3886,36.6582,36.8839,236217.00956946,0
+PZZA.US,D,20140520,000000,36.8839,36.9706,35.9101,36.3024,261792.39877218,0
+PZZA.US,D,20140521,000000,36.4364,37.1943,36.1861,37.0594,494525.49836813,0
+PZZA.US,D,20140522,000000,37.3284,38.0411,37.1866,37.9801,531568.16608877,0
+PZZA.US,D,20140523,000000,38.0322,38.4511,37.8361,37.9622,495119.00079518,0
+PZZA.US,D,20140527,000000,38.4511,39.1481,38.1939,38.7903,424200.02616558,0
+PZZA.US,D,20140528,000000,38.808,39.0396,37.8361,37.845,510128.01772823,0
+PZZA.US,D,20140529,000000,38.0953,38.6236,37.9001,38.4787,335167.56036913,0
+PZZA.US,D,20140530,000000,38.5172,38.8553,38.3792,38.6739,558061.70861882,0
+PZZA.US,D,20140602,000000,38.8267,38.945,38.4413,38.8365,314260.04239182,0
+PZZA.US,D,20140603,000000,38.8819,38.9094,38.3881,38.6138,629765.93261345,0
+PZZA.US,D,20140604,000000,38.9094,38.9706,38.4266,38.8553,273189.67443973,0
+PZZA.US,D,20140605,000000,39.1944,39.3215,38.535,38.5428,315834.59925812,0
+PZZA.US,D,20140606,000000,38.9263,39.1294,38.7093,38.8267,242099.2780687,0
+PZZA.US,D,20140609,000000,38.9351,38.9706,38.3979,38.6325,174446.08858898,0
+PZZA.US,D,20140610,000000,38.5073,38.6325,37.8716,38.1032,251411.68623608,0
+PZZA.US,D,20140611,000000,37.9091,38.2757,37.9091,38.1663,137534.29576252,0
+PZZA.US,D,20140612,000000,38.1377,38.1574,37.7276,37.8538,133519.78447389,0
+PZZA.US,D,20140613,000000,38.0598,38.0953,37.561,37.7464,159876.36490537,0
+PZZA.US,D,20140616,000000,37.7563,37.9455,37.3974,37.7464,138222.14985747,0
+PZZA.US,D,20140617,000000,37.9367,38.1781,37.5256,37.7907,275509.91384259,0
+PZZA.US,D,20140618,000000,37.6921,37.9278,37.4713,37.6774,292943.667187,0
+PZZA.US,D,20140619,000000,37.6064,38.0155,37.4713,37.571,217967.57083811,0
+PZZA.US,D,20140620,000000,37.7651,37.8716,37.4428,37.5523,584323.93738242,0
+PZZA.US,D,20140623,000000,37.5984,37.9801,37.4723,37.8095,236513.25351596,0
+PZZA.US,D,20140624,000000,37.9801,38.2757,37.4901,37.5256,300874.27996013,0
+PZZA.US,D,20140625,000000,37.4063,37.9988,37.3245,37.7276,379331.24268034,0
+PZZA.US,D,20140626,000000,37.7365,38.3259,37.4803,37.9888,305294.6048741,0
+PZZA.US,D,20140627,000000,37.8814,38.117,37.7276,37.8716,254893.56714147,0
+PZZA.US,D,20140630,000000,37.7188,37.9001,37.0594,37.8193,601198.68245793,0
+PZZA.US,D,20140701,000000,37.8193,38.5428,37.6064,38.1289,244284.58444114,0
+PZZA.US,D,20140702,000000,37.9554,38.3536,37.8617,38.0677,217563.7862809,0
+PZZA.US,D,20140703,000000,38.1377,38.4166,37.9888,38.0953,134491.70810656,0
+PZZA.US,D,20140707,000000,37.9622,38.3181,37.4063,37.561,235927.86736141,0
+PZZA.US,D,20140708,000000,37.561,37.6685,37.1619,37.362,472879.39959273,0
+PZZA.US,D,20140709,000000,37.4251,38.0766,37.2339,37.9001,288849.00770737,0
+PZZA.US,D,20140710,000000,37.284,37.7188,37.0682,37.4901,350198.89705156,0
+PZZA.US,D,20140711,000000,37.5984,37.9888,37.3452,37.775,257889.4862305,0
+PZZA.US,D,20140714,000000,38.0677,38.1476,37.3541,37.4428,165022.08167463,0
+PZZA.US,D,20140715,000000,37.3541,37.8272,37.0455,37.3354,310486.99021027,0
+PZZA.US,D,20140716,000000,37.5069,37.5907,36.7292,36.7292,256349.42352237,0
+PZZA.US,D,20140717,000000,36.4454,37.0594,36.2945,36.6484,303422.78952724,0
+PZZA.US,D,20140718,000000,36.5961,37.4626,36.5961,37.1422,244430.67734625,0
+PZZA.US,D,20140721,000000,36.8751,36.9362,36.3447,36.6424,401590.12003,0
+PZZA.US,D,20140722,000000,37.0239,37.4339,36.9628,37.2753,257011.91426572,0
+PZZA.US,D,20140723,000000,37.362,40.593,37.0682,40.2717,1454092.1061556,0
+PZZA.US,D,20140724,000000,40.4501,40.4964,39.4328,39.4684,500901.84495622,0
+PZZA.US,D,20140725,000000,39.2358,39.6655,39.084,39.3974,338484.07222218,0
+PZZA.US,D,20140728,000000,39.3471,39.835,39.0228,39.0741,367885.26937775,0
+PZZA.US,D,20140729,000000,39.1845,39.4289,38.6069,38.7093,424626.13047218,0
+PZZA.US,D,20140730,000000,38.7803,39.0563,38.3259,38.3446,389553.68790255,0
+PZZA.US,D,20140731,000000,37.9188,38.3655,37.1136,37.1943,682969.11342901,0
+PZZA.US,D,20140801,000000,37.499,38.1476,37.1037,37.2417,445538.72111979,0
+PZZA.US,D,20140804,000000,37.3797,38.527,37.0495,38.461,351483.29717575,0
+PZZA.US,D,20140805,000000,38.3446,39.084,38.1574,38.6069,554599.10386064,0
+PZZA.US,D,20140806,000000,36.5862,37.5433,34.6248,36.5784,1117107.515279,0
+PZZA.US,D,20140807,000000,36.8386,37.2417,36.6484,36.7105,464519.6389108,0
+PZZA.US,D,20140808,000000,36.6681,36.8573,36.4265,36.5862,305811.00271234,0
+PZZA.US,D,20140811,000000,36.7025,37.0879,36.3437,36.7025,215253.69221868,0
+PZZA.US,D,20140812,000000,36.7025,37.0515,36.1841,36.3911,247160.7885107,0
+PZZA.US,D,20140813,000000,36.4718,36.7105,35.3157,36.6139,235379.00443314,0
+PZZA.US,D,20140814,000000,36.6858,37.018,36.4098,36.5242,163220.26917814,0
+PZZA.US,D,20140815,000000,36.7292,36.8298,35.9525,36.1841,234000.25264107,0
+PZZA.US,D,20140818,000000,36.534,36.8396,36.0136,36.1141,363233.63069733,0
+PZZA.US,D,20140819,000000,36.1062,36.3369,35.8272,36.0884,445333.78523901,0
+PZZA.US,D,20140820,000000,35.8796,36.0234,35.4951,35.504,312329.38406929,0
+PZZA.US,D,20140821,000000,35.4951,35.5662,34.5114,35.0545,582241.09895037,0
+PZZA.US,D,20140822,000000,35.0447,35.4803,34.9511,35.2004,293654.85556541,0
+PZZA.US,D,20140825,000000,35.4163,35.5296,34.4847,35.3966,335633.2315042,0
+PZZA.US,D,20140826,000000,35.3522,35.5395,35.0279,35.4251,257942.2420018,0
+PZZA.US,D,20140827,000000,35.3866,35.434,35.2181,35.3472,278156.83321384,0
+PZZA.US,D,20140828,000000,35.1374,35.4715,34.9313,35.2892,219942.86865944,0
+PZZA.US,D,20140829,000000,35.4163,35.6656,35.1915,35.4528,232697.59090374,0
+PZZA.US,D,20140902,000000,35.4616,35.8589,35.3611,35.709,265857.63676397,0
+PZZA.US,D,20140903,000000,35.774,36.123,35.5484,35.6923,324987.72557758,0
+PZZA.US,D,20140904,000000,35.7366,35.9593,35.5296,35.6823,389317.3014658,0
+PZZA.US,D,20140905,000000,35.6222,36.0323,35.4951,35.9436,271674.97508317,0
+PZZA.US,D,20140908,000000,35.8085,36.2098,35.7179,36.0234,369525.77095817,0
+PZZA.US,D,20140909,000000,36.0884,36.0884,34.4563,34.5026,410165.97646742,0
+PZZA.US,D,20140910,000000,34.4049,34.6169,33.4104,34.3961,474231.77349916,0
+PZZA.US,D,20140911,000000,34.0353,34.5804,33.8116,34.0088,373597.09615435,0
+PZZA.US,D,20140912,000000,33.9398,34.1626,33.7051,33.7771,308183.99788649,0
+PZZA.US,D,20140915,000000,33.8569,34.6317,33.5267,34.466,427265.94810499,0
+PZZA.US,D,20140916,000000,34.3606,36.3724,34.3606,36.2098,1153739.296704,0
+PZZA.US,D,20140917,000000,36.052,36.6424,35.5296,36.4621,637659.00762621,0
+PZZA.US,D,20140918,000000,36.4985,37.3551,36.3014,37.3028,713792.68734138,0
+PZZA.US,D,20140919,000000,37.3482,38.2175,36.5626,36.6582,595899.77104511,0
+PZZA.US,D,20140922,000000,36.5695,36.7292,36.3201,36.6484,445219.14288985,0
+PZZA.US,D,20140923,000000,36.6424,36.6424,36.1141,36.1841,488535.68925818,0
+PZZA.US,D,20140924,000000,36.3821,36.7085,35.6756,35.784,303761.64390439,0
+PZZA.US,D,20140925,000000,35.6222,36.193,35.6222,35.8973,384825.95916738,0
+PZZA.US,D,20140926,000000,35.9525,36.327,35.9436,36.265,262311.84021261,0
+PZZA.US,D,20140929,000000,35.9683,36.4945,35.8272,36.2837,321578.89112476,0
+PZZA.US,D,20140930,000000,36.3014,36.5084,35.8017,35.8017,561978.82463736,0
+PZZA.US,D,20141001,000000,35.9683,36.534,35.7277,35.7465,370656.97643879,0
+PZZA.US,D,20141002,000000,35.9071,36.5862,35.784,36.5084,384209.12245688,0
+PZZA.US,D,20141003,000000,37.0417,37.1963,36.6276,36.8129,248887.5254865,0
+PZZA.US,D,20141006,000000,36.8129,36.8839,36.4985,36.5172,234176.78156808,0
+PZZA.US,D,20141007,000000,36.2472,36.5695,36.124,36.1584,305794.77016733,0
+PZZA.US,D,20141008,000000,36.124,36.8839,35.9958,36.8712,241447.94720003,0
+PZZA.US,D,20141009,000000,36.8839,37.0692,35.5484,35.7888,387542.88138901,0
+PZZA.US,D,20141010,000000,35.6124,36.3437,35.5662,35.8085,207052.19885065,0
+PZZA.US,D,20141013,000000,35.8716,36.3369,35.3522,35.64,315428.78563279,0
+PZZA.US,D,20141014,000000,36.0136,37.286,35.8352,37.2595,405348.96873468,0
+PZZA.US,D,20141015,000000,37.0249,38.6119,36.9805,38.3428,1020258.0645246,0
+PZZA.US,D,20141016,000000,37.8864,38.8631,37.8864,38.1624,311635.44276996,0
+PZZA.US,D,20141017,000000,38.2993,38.7883,37.8864,38.0914,300239.18163648,0
+PZZA.US,D,20141020,000000,37.8952,39.0918,37.6537,39.0475,239409.74826679,0
+PZZA.US,D,20141021,000000,39.0218,39.0357,38.2915,38.8631,315161.96317413,0
+PZZA.US,D,20141022,000000,37.2063,39.22,37.0879,39.1944,270390.57495898,0
+PZZA.US,D,20141023,000000,39.3817,39.3817,37.3314,37.4271,428461.0692316,0
+PZZA.US,D,20141024,000000,37.575,38.6799,37.575,38.6562,185811.91370057,0
+PZZA.US,D,20141027,000000,38.4482,38.9085,38.3762,38.8907,172173.53228711,0
+PZZA.US,D,20141028,000000,39.1294,39.7768,38.872,39.6951,234505.49060461,0
+PZZA.US,D,20141029,000000,39.7049,40.2846,39.5325,40.0085,377243.33157799,0
+PZZA.US,D,20141030,000000,39.9888,41.0572,39.8469,40.9922,312338.51487587,0
+PZZA.US,D,20141031,000000,41.3234,42.0745,41.1992,41.8607,624519.77697191,0
+PZZA.US,D,20141103,000000,41.7256,42.0469,40.9371,41.4072,552284.95166216,0
+PZZA.US,D,20141104,000000,41.5018,42.1631,40.8937,41.8083,510810.79915285,0
+PZZA.US,D,20141105,000000,42.9714,45.1074,41.9484,44.3297,895032.09601849,0
+PZZA.US,D,20141106,000000,44.6974,45.3538,44.0153,45.1991,366789.57258935,0
+PZZA.US,D,20141107,000000,45.2721,46.0093,44.52,44.9567,443234.71426195,0
+PZZA.US,D,20141110,000000,45.1202,45.3637,44.6836,45.2533,241650.8540127,0
+PZZA.US,D,20141111,000000,44.9044,45.0945,44.6599,44.9831,304830.96280716,0
+PZZA.US,D,20141112,000000,44.86,45.2257,44.6954,45.0562,220709.85641132,0
+PZZA.US,D,20141113,000000,44.9487,45.5973,44.9211,45.0178,157583.51792222,0
+PZZA.US,D,20141114,000000,44.9567,45.2731,44.6589,44.8964,141855.19633828,0
+PZZA.US,D,20141117,000000,44.9487,45.0365,43.8645,43.9532,230520.40080381,0
+PZZA.US,D,20141118,000000,44.1602,44.4362,43.8082,44.2312,225139.31213186,0
+PZZA.US,D,20141119,000000,44.1415,44.7683,43.6654,44.1799,229188.31757865,0
+PZZA.US,D,20141120,000000,43.9167,46.1493,43.8911,45.9619,389416.725804,0
+PZZA.US,D,20141121,000000,46.5435,46.6273,45.4229,45.4682,259043.01146052,0
+PZZA.US,D,20141124,000000,45.4406,46.2251,45.3292,45.7225,298221.27338449,0
+PZZA.US,D,20141125,000000,46.6095,47.5548,46.2863,46.8323,381359.29627296,0
+PZZA.US,D,20141126,000000,46.6736,47.2463,46.3671,47.1576,228445.67864428,0
+PZZA.US,D,20141128,000000,47.3725,49.195,47.3725,47.3804,193068.87585564,0
+PZZA.US,D,20141201,000000,47.4908,48.923,47.4908,48.2349,573679.44598986,0
+PZZA.US,D,20141202,000000,47.8575,48.5937,47.8575,48.4133,229993.85762493,0
+PZZA.US,D,20141203,000000,48.4035,49.2414,48.0684,48.8343,262173.86357999,0
+PZZA.US,D,20141204,000000,48.9328,49.0945,48.2448,48.5306,306179.27857733,0
+PZZA.US,D,20141205,000000,48.503,48.8993,47.8772,48.575,241218.66250172,0
+PZZA.US,D,20141208,000000,48.3246,49.5617,48.0328,48.923,358915.77372377,0
+PZZA.US,D,20141209,000000,48.4312,50.3098,48.0328,50.1373,717718.93416651,0
+PZZA.US,D,20141210,000000,50.0023,50.3513,48.9052,48.9791,364651.94931789,0
+PZZA.US,D,20141211,000000,49.336,50.4084,49.336,49.8485,346621.64994422,0
+PZZA.US,D,20141212,000000,49.8041,51.1682,49.2511,50.6223,453805.14466788,0
+PZZA.US,D,20141215,000000,50.8894,51.1682,49.2601,50.2901,599163.52712687,0
+PZZA.US,D,20141216,000000,50.3423,50.4784,48.9791,49.0058,443090.65042496,0
+PZZA.US,D,20141217,000000,49.0945,49.5991,48.2921,49.4641,496827.47615785,0
+PZZA.US,D,20141218,000000,49.9392,50.2241,48.9871,49.195,470135.08495139,0
+PZZA.US,D,20141219,000000,49.2601,49.3458,48.2448,48.3,682252.8523803,0
+PZZA.US,D,20141222,000000,48.5573,49.9529,48.1719,49.5705,438465.3896302,0
+PZZA.US,D,20141223,000000,49.6248,50.1727,49.2511,49.4641,229177.15770395,0
+PZZA.US,D,20141224,000000,49.4552,50.4694,49.2048,49.6986,151798.64469306,0
+PZZA.US,D,20141226,000000,50.0023,50.4537,49.6159,49.9312,152724.91429289,0
+PZZA.US,D,20141229,000000,50.0309,50.7011,49.9579,50.0309,263162.01975769,0
+PZZA.US,D,20141230,000000,49.9392,50.5208,49.5094,49.7332,212670.68849342,0
+PZZA.US,D,20141231,000000,49.9933,50.8371,49.9027,50.093,382571.66447865,0
+PZZA.US,D,20150102,000000,50.5858,51.3665,50.1984,51.1682,447590.10899587,0
+PZZA.US,D,20150105,000000,51.0017,52.147,50.7297,51.5182,544478.11204476,0
+PZZA.US,D,20150106,000000,52.0771,52.147,50.8548,51.8426,444014.89095666,0
+PZZA.US,D,20150107,000000,52.0071,54.562,51.7292,54.3206,730302.20015411,0
+PZZA.US,D,20150108,000000,54.7512,55.7743,54.6606,55.2372,605909.16411402,0
+PZZA.US,D,20150109,000000,55.0548,55.6226,54.8616,55.4718,276138.92496186,0
+PZZA.US,D,20150112,000000,55.6403,56.216,55.3151,55.7034,263001.72337567,0
+PZZA.US,D,20150113,000000,56.0986,57.1937,55.9882,56.6034,302943.92944934,0
+PZZA.US,D,20150114,000000,56.1351,56.6635,55.4806,56.1263,276581.26181348,0
+PZZA.US,D,20150115,000000,56.4771,56.4771,55.2115,55.9439,244141.53513821,0
+PZZA.US,D,20150116,000000,55.4945,55.6502,54.8793,55.6403,450215.72315179,0
+PZZA.US,D,20150120,000000,55.8029,56.1903,54.0908,54.8793,459296.81755274,0
+PZZA.US,D,20150121,000000,54.6427,55.4362,54.2653,55.2115,370411.45919547,0
+PZZA.US,D,20150122,000000,55.0548,55.3909,54.5482,54.7324,401891.43664681,0
+PZZA.US,D,20150123,000000,54.5383,55.9439,54.5383,55.6403,457482.83064749,0
+PZZA.US,D,20150126,000000,56.0986,57.11,55.874,56.834,357044.97291097,0
+PZZA.US,D,20150127,000000,56.2514,56.7334,56.0523,56.5491,284776.66797712,0
+PZZA.US,D,20150128,000000,56.559,57.3476,56.1903,56.8991,338750.89468084,0
+PZZA.US,D,20150129,000000,56.7236,58.1144,56.3588,57.9035,339268.30705314,0
+PZZA.US,D,20150130,000000,57.6323,57.9212,56.5097,56.9689,397384.87633747,0
+PZZA.US,D,20150202,000000,57.0923,57.5979,55.2884,56.0888,385950.06290956,0
+PZZA.US,D,20150203,000000,56.1529,56.9868,55.8927,56.7236,343552.68440263,0
+PZZA.US,D,20150204,000000,56.4545,57.5161,56.2474,57.2637,248839.84238553,0
+PZZA.US,D,20150205,000000,57.4904,58.2928,56.5935,56.9592,254045.41666452,0
+PZZA.US,D,20150206,000000,57.0666,57.3653,55.7902,56.6024,318916.75374256,0
+PZZA.US,D,20150209,000000,56.4367,56.6299,55.6915,55.9074,242119.56874998,0
+PZZA.US,D,20150210,000000,56.2307,57.5072,55.871,56.9502,274015.50516729,0
+PZZA.US,D,20150211,000000,56.9956,57.3563,55.9597,56.489,225938.76497376,0
+PZZA.US,D,20150212,000000,56.5274,57.1297,55.6186,56.8783,316047.65141144,0
+PZZA.US,D,20150213,000000,56.6211,57.0971,55.2322,55.8798,377758.71488216,0
+PZZA.US,D,20150217,000000,55.5092,56.4092,55.5003,56.1687,203301.46641848,0
+PZZA.US,D,20150218,000000,55.933,56.6723,55.933,56.6211,474132.34916095,0
+PZZA.US,D,20150219,000000,56.8981,57.7861,56.7058,57.7674,457020.2031146,0
+PZZA.US,D,20150220,000000,57.9497,58.4772,57.4254,58.3283,499044.23308624,0
+PZZA.US,D,20150223,000000,58.4682,59.3376,58.0838,58.8663,498762.19261664,0
+PZZA.US,D,20150224,000000,58.7334,59.1986,57.6077,58.7245,645276.12937376,0
+PZZA.US,D,20150225,000000,56.9168,58.7166,56.7591,57.8128,851209.29715256,0
+PZZA.US,D,20150226,000000,56.8418,58.0749,56.283,57.5072,602564.24530718,0
+PZZA.US,D,20150227,000000,57.2382,57.2459,55.5536,55.6363,735145.58577249,0
+PZZA.US,D,20150302,000000,55.8611,57.3653,55.6275,57.2736,544635.36482458,0
+PZZA.US,D,20150303,000000,56.9345,57.2913,54.7828,55.6738,550969.10098201,0
+PZZA.US,D,20150304,000000,55.5269,56.4624,55.3861,55.9854,522293.29568172,0
+PZZA.US,D,20150305,000000,56.2584,56.2584,55.4846,55.7182,239194.66704536,0
+PZZA.US,D,20150306,000000,55.3111,55.4915,53.4897,53.8562,576758.55687209,0
+PZZA.US,D,20150309,000000,54.1086,55.5191,53.8021,55.0244,416922.77332925,0
+PZZA.US,D,20150310,000000,54.1618,54.98,54.1618,54.5236,586649.24945559,0
+PZZA.US,D,20150311,000000,54.5236,54.7828,53.7834,54.083,465943.03020168,0
+PZZA.US,D,20150312,000000,54.3037,55.7705,54.2762,55.5802,302884.0719396,0
+PZZA.US,D,20150313,000000,55.4688,56.141,54.3136,54.7454,341119.83171873,0
+PZZA.US,D,20150316,000000,55.2165,55.6915,54.836,55.5901,286546.01538359,0
+PZZA.US,D,20150317,000000,55.6995,56.4801,55.4402,56.3204,280209.23562397,0
+PZZA.US,D,20150318,000000,56.4003,56.7591,55.7803,56.1597,283431.39580914,0
+PZZA.US,D,20150319,000000,56.077,57.4076,56.077,57.2825,255421.12485441,0
+PZZA.US,D,20150320,000000,57.5811,58.4772,57.3199,57.8502,473275.06787742,0
+PZZA.US,D,20150323,000000,58.002,58.002,56.9592,57.4076,619661.17334258,0
+PZZA.US,D,20150324,000000,57.1297,58.2287,57.1297,57.9695,314999.637724,0
+PZZA.US,D,20150325,000000,58.4682,58.4682,55.6186,55.8366,427260.87543468,0
+PZZA.US,D,20150326,000000,55.5092,55.9685,54.5413,54.9878,469387.37334671,0
+PZZA.US,D,20150327,000000,54.8912,56.1874,54.8912,55.9854,198179.08393269,0
+PZZA.US,D,20150330,000000,56.1135,57.0576,55.5269,56.2918,254533.40754899,0
+PZZA.US,D,20150331,000000,55.9952,56.4367,54.9247,55.6098,305670.9970116,0
+PZZA.US,D,20150401,000000,55.6462,55.6827,54.2496,54.5502,249528.71101453,0
+PZZA.US,D,20150402,000000,54.5502,54.7099,54.0366,54.627,327002.59022737,0
+PZZA.US,D,20150406,000000,54.5236,55.3861,54.083,54.3856,251309.2182957,0
+PZZA.US,D,20150407,000000,54.3313,55.114,54.3313,54.9977,363031.73841874,0
+PZZA.US,D,20150408,000000,55.0401,55.871,55.0401,55.5369,234972.17627374,0
+PZZA.US,D,20150409,000000,55.4589,55.8,54.0465,54.214,350258.7545613,0
+PZZA.US,D,20150410,000000,54.285,55.4915,54.214,54.9336,328891.6526533,0
+PZZA.US,D,20150413,000000,54.6467,56.0691,54.6093,54.6911,273096.3373059,0
+PZZA.US,D,20150414,000000,55.1228,55.942,54.5236,55.6995,290656.90740824,0
+PZZA.US,D,20150415,000000,55.8266,56.3017,55.0884,55.5191,288614.65033873,0
+PZZA.US,D,20150416,000000,55.5901,56.3381,55.5269,56.1687,299070.43839551,0
+PZZA.US,D,20150417,000000,55.7526,55.942,54.9424,55.0401,251644.01453659,0
+PZZA.US,D,20150420,000000,55.3575,55.8266,54.7916,54.8735,404238.05393532,0
+PZZA.US,D,20150421,000000,55.0401,55.9952,54.841,55.7092,230500.11012254,0
+PZZA.US,D,20150422,000000,56.005,56.1963,55.1051,55.1967,146004.64065734,0
+PZZA.US,D,20150423,000000,55.3388,58.4348,55.3388,58.0384,472721.13227884,0
+PZZA.US,D,20150424,000000,58.1164,58.7511,57.2282,58.6703,383509.09395318,0
+PZZA.US,D,20150427,000000,59.0557,59.4775,56.6802,57.0312,827846.60674197,0
+PZZA.US,D,20150428,000000,56.8882,58.2002,56.8606,57.6166,370136.5204643,0
+PZZA.US,D,20150429,000000,57.4707,57.5811,56.0129,56.6881,532854.59528108,0
+PZZA.US,D,20150430,000000,56.7591,57.3653,55.179,55.2165,430038.6697001,0
+PZZA.US,D,20150501,000000,55.9854,56.3204,54.7454,55.871,617885.73873173,0
+PZZA.US,D,20150504,000000,56.2307,56.6723,55.8798,56.3481,290988.66004696,0
+PZZA.US,D,20150505,000000,56.3116,57.2382,54.8912,55.3575,531850.20655839,0
+PZZA.US,D,20150506,000000,58.0838,59.7407,56.9168,57.7063,1199320.2831017,0
+PZZA.US,D,20150507,000000,57.5072,59.8688,57.1928,59.2557,636878.83093151,0
+PZZA.US,D,20150508,000000,59.6086,60.5371,58.8793,59.1848,314310.76909499,0
+PZZA.US,D,20150511,000000,59.2183,59.9862,59.0399,59.2734,274714.51913693,0
+PZZA.US,D,20150512,000000,58.7856,59.4135,57.7764,59.177,236343.82632737,0
+PZZA.US,D,20150513,000000,59.2734,59.3287,58.1558,58.4111,243886.8870883,0
+PZZA.US,D,20150514,000000,58.5609,59.4904,58.0394,59.1473,228913.37884747,0
+PZZA.US,D,20150515,000000,59.237,59.8688,59.0488,59.7979,226232.97985214,0
+PZZA.US,D,20150518,000000,59.9132,61.0684,59.7535,60.8901,352626.67706514,0
+PZZA.US,D,20150519,000000,61.0241,61.7544,60.689,61.2852,264314.53045364,0
+PZZA.US,D,20150520,000000,61.5376,61.5376,60.5884,60.9689,228804.82370271,0
+PZZA.US,D,20150521,000000,61.2656,61.5277,60.7165,61.3208,257527.29756991,0
+PZZA.US,D,20150522,000000,61.302,62.2128,61.302,61.5563,332279.18189079,0
+PZZA.US,D,20150526,000000,61.5563,62.5302,60.8358,61.71,282875.43114242,0
+PZZA.US,D,20150527,000000,61.8993,62.889,61.2419,62.2315,381853.3743618,0
+PZZA.US,D,20150528,000000,62.3212,62.9166,62.1388,62.6908,353007.12733888,0
+PZZA.US,D,20150529,000000,62.8169,63.0447,61.6726,61.9506,411798.36177532,0
+PZZA.US,D,20150601,000000,62.3665,63.0625,62.0344,62.9166,303639.8998168,0
+PZZA.US,D,20150602,000000,62.6998,62.889,61.988,62.3124,361336.45199889,0
+PZZA.US,D,20150603,000000,62.6465,62.8112,61.646,61.8176,416126.36408952,0
+PZZA.US,D,20150604,000000,61.6362,61.9693,61.0507,61.3592,325624.85296936,0
+PZZA.US,D,20150605,000000,60.7807,62.7461,60.5559,62.6642,351579.67791176,0
+PZZA.US,D,20150608,000000,62.8259,63.576,62.1418,63.2153,297453.27109856,0
+PZZA.US,D,20150609,000000,63.0802,63.6291,62.6642,62.9067,237107.77047707,0
+PZZA.US,D,20150610,000000,63.224,64.3379,62.8348,63.8747,282294.10312414,0
+PZZA.US,D,20150611,000000,64.262,64.6937,63.5661,63.8934,270277.96167795,0
+PZZA.US,D,20150612,000000,63.7297,64.1891,63.0891,63.6194,388177.97971266,0
+PZZA.US,D,20150615,000000,63.2053,63.4686,62.5844,63.0802,230576.20017729,0
+PZZA.US,D,20150616,000000,63.2517,64.404,63.1069,64.0058,266843.76387354,0
+PZZA.US,D,20150617,000000,64.1615,64.2808,63.8194,64.2255,285471.62381051,0
+PZZA.US,D,20150618,000000,64.5301,65.6755,64.2167,65.4783,361116.29810715,0
+PZZA.US,D,20150619,000000,65.64,65.917,65.0741,65.6656,412242.72769507,0
+PZZA.US,D,20150622,000000,66.0845,67.1559,65.6311,67.1195,344254.74197445,0
+PZZA.US,D,20150623,000000,67.1559,67.3541,66.8189,67.1195,334906.82511485,0
+PZZA.US,D,20150624,000000,67.2358,67.4793,66.7311,67.2712,323626.22086458,0
+PZZA.US,D,20150625,000000,67.5877,68.2471,67.3639,68.1022,290356.60532549,0
+PZZA.US,D,20150626,000000,68.1199,68.871,67.8686,68.7577,720456.14706939,0
+PZZA.US,D,20150629,000000,68.2835,68.4541,67.7237,67.7326,448730.44528306,0
+PZZA.US,D,20150630,000000,67.9928,68.669,67.7947,68.1751,400386.88263089,0
+PZZA.US,D,20150701,000000,68.73,68.871,68.0746,68.73,306437.98476349,0
+PZZA.US,D,20150702,000000,68.9243,69.1096,68.1022,68.6099,247324.1284949,0
+PZZA.US,D,20150706,000000,68.3181,68.8878,67.8764,68.8799,305215.47121715,0
+PZZA.US,D,20150707,000000,69.2485,69.2485,67.2634,68.5902,394722.73895526,0
+PZZA.US,D,20150708,000000,68.1574,68.7764,67.2999,67.8686,329838.2129344,0
+PZZA.US,D,20150709,000000,68.3989,68.9597,67.3196,67.8864,293684.27705325,0
+PZZA.US,D,20150710,000000,68.8612,70.4806,67.8961,70.3012,313536.67960467,0
+PZZA.US,D,20150713,000000,70.9971,71.5885,70.3397,71.0859,432759.65005797,0
+PZZA.US,D,20150714,000000,71.0859,71.0859,70.1859,70.5457,396791.37391041,0
+PZZA.US,D,20150715,000000,70.3574,70.6423,69.3717,69.5088,470612.93049522,0
+PZZA.US,D,20150716,000000,70.2283,70.255,69.4545,70.0598,368213.97841427,0
+PZZA.US,D,20150717,000000,70.3299,70.3495,68.9066,69.0937,266843.76387354,0
+PZZA.US,D,20150720,000000,68.8513,69.4821,68.6522,68.7035,251873.29923491,0
+PZZA.US,D,20150721,000000,68.7133,68.7862,67.226,68.2284,418121.95259211,0
+PZZA.US,D,20150722,000000,68.1908,69.1371,67.6971,68.7213,380744.48863058,0
+PZZA.US,D,20150723,000000,69.0839,69.3817,67.5177,67.6586,266063.58717884,0
+PZZA.US,D,20150724,000000,67.7947,68.2737,66.8573,67.0121,331275.80770215,0
+PZZA.US,D,20150727,000000,66.9283,67.0829,66.1536,66.6404,337048.50652256,0
+PZZA.US,D,20150728,000000,66.8396,67.4693,66.2264,67.3462,401702.73331103,0
+PZZA.US,D,20150729,000000,67.4133,68.3614,67.2082,67.8864,288360.00228885,0
+PZZA.US,D,20150730,000000,67.5542,68.6166,67.3196,68.3349,176231.66854046,0
+PZZA.US,D,20150731,000000,68.8966,69.212,67.7148,68.1298,478676.44723064,0
+PZZA.US,D,20150803,000000,67.9662,69.0652,67.5078,68.805,470668.72986871,0
+PZZA.US,D,20150804,000000,68.5536,69.1194,67.563,68.1751,510732.68002998,0
+PZZA.US,D,20150805,000000,64.1891,67.0829,63.1956,64.4236,1696105.1488289,0
+PZZA.US,D,20150806,000000,64.8199,66.0303,64.7096,65.3798,570981.79991544,0
+PZZA.US,D,20150807,000000,65.2368,65.6449,64.5055,65.0299,438354.80541729,0
+PZZA.US,D,20150810,000000,65.014,65.8519,64.3704,64.4611,528750.80499488,0
+PZZA.US,D,20150811,000000,63.7731,64.7884,63.2793,64.3872,295418.11576749,0
+PZZA.US,D,20150812,000000,63.9662,64.4059,62.7441,64.2995,442782.2320697,0
+PZZA.US,D,20150813,000000,64.2552,65.5829,64.2552,65.2014,265202.24775906,0
+PZZA.US,D,20150814,000000,64.8928,65.7652,64.8928,65.5099,153234.21039269,0
+PZZA.US,D,20150817,000000,65.2457,66.471,65.1816,66.0639,202913.91440629,0
+PZZA.US,D,20150818,000000,66.1683,66.471,65.4005,65.5552,266416.64503288,0
+PZZA.US,D,20150819,000000,65.5009,65.5286,64.6543,64.75,159323.44384086,0
+PZZA.US,D,20150820,000000,64.2639,64.6869,63.3483,63.3571,237988.38604405,0
+PZZA.US,D,20150821,000000,62.5085,63.5149,61.3336,62.3991,468338.34512523,0
+PZZA.US,D,20150824,000000,58.8773,62.3636,57.8078,60.3933,464621.09231714,0
+PZZA.US,D,20150825,000000,62.0581,62.0945,60.548,61.0626,369980.28221855,0
+PZZA.US,D,20150826,000000,62.3281,62.4642,59.9408,61.3533,323842.31662007,0
+PZZA.US,D,20150827,000000,61.6166,62.7923,61.0339,61.8214,289100.61215508,0
+PZZA.US,D,20150828,000000,61.7317,61.9565,60.7481,61.714,250820.21287717,0
+PZZA.US,D,20150831,000000,61.5967,62.267,60.548,60.7836,270847.11528748,0
+PZZA.US,D,20150901,000000,59.5061,60.9807,59.5061,60.5815,269849.82830321,0
+PZZA.US,D,20150902,000000,60.8654,61.7682,60.5234,61.7317,221059.87066317,0
+PZZA.US,D,20150903,000000,61.8953,62.3991,60.8477,61.2172,223159.95617428,0
+PZZA.US,D,20150904,000000,60.755,62.0207,60.7382,61.5229,177909.70788123,0
+PZZA.US,D,20150908,000000,62.3094,63.0269,61.9565,62.6988,239424.96627773,0
+PZZA.US,D,20150909,000000,63.4686,63.7929,62.3281,62.5913,199815.52737685,0
+PZZA.US,D,20150910,000000,62.3824,62.8329,61.4677,61.8402,212882.72611266,0
+PZZA.US,D,20150911,000000,61.714,63.0713,61.6874,63.0072,169279.0666044,0
+PZZA.US,D,20150914,000000,63.3848,63.5838,62.6623,62.7441,143942.09290657,0
+PZZA.US,D,20150915,000000,62.816,63.2694,61.9841,62.4642,128892.49461099,0
+PZZA.US,D,20150916,000000,62.2572,62.8771,61.5514,62.8012,158990.67666808,0
+PZZA.US,D,20150917,000000,62.6278,64.1546,62.5174,63.5149,204057.29429566,0
+PZZA.US,D,20150918,000000,62.7441,64.0166,62.1655,62.3636,482390.65643653,0
+PZZA.US,D,20150921,000000,62.6623,63.7731,61.994,62.4642,251815.4707933,0
+PZZA.US,D,20150922,000000,62.0207,62.9343,61.8027,62.816,307689.91979764,0
+PZZA.US,D,20150923,000000,62.8329,63.0969,62.1743,62.201,234585.63879562,0
+PZZA.US,D,20150924,000000,61.9319,62.5509,60.824,62.4542,313257.68273725,0
+PZZA.US,D,20150925,000000,62.7638,64.0521,62.267,62.7539,283458.78822885,0
+PZZA.US,D,20150928,000000,62.3921,62.9432,61.1168,61.2095,275309.03609805,0
+PZZA.US,D,20150929,000000,62.6376,64.815,62.0501,63.0349,1078403.0407627,0
+PZZA.US,D,20150930,000000,63.4961,64.3349,61.65,61.8953,456167.9945014,0
+PZZA.US,D,20151001,000000,61.9033,62.2572,60.2849,60.6643,503190.63380311,0
+PZZA.US,D,20151002,000000,61.4499,62.0945,59.5337,61.7495,434262.17500578,0
+PZZA.US,D,20151005,000000,62.267,63.7465,61.0339,63.5227,530742.33536121,0
+PZZA.US,D,20151006,000000,63.3769,63.5484,62.1655,62.201,243518.61122331,0
+PZZA.US,D,20151007,000000,62.0404,63.0881,61.1709,62.7638,488805.55531903,0
+PZZA.US,D,20151008,000000,61.8027,62.4809,60.4218,61.0626,543905.91483305,0
+PZZA.US,D,20151009,000000,61.4854,62.4642,60.203,61.7317,399962.80739241,0
+PZZA.US,D,20151012,000000,61.6589,63.227,61.5889,63.0969,416003.60546787,0
+PZZA.US,D,20151013,000000,63.232,64.7587,62.9343,63.5838,483718.68152544,0
+PZZA.US,D,20151014,000000,64.8327,64.8327,60.2385,60.5578,492676.00277066,0
+PZZA.US,D,20151015,000000,60.9462,61.3809,59.7703,61.0704,252478.97607072,0
+PZZA.US,D,20151016,000000,61.2695,62.0404,60.962,61.714,216965.21118354,0
+PZZA.US,D,20151019,000000,61.7495,62.2572,61.4598,61.994,263313.18533312,0
+PZZA.US,D,20151020,000000,61.9033,62.3774,61.3809,61.65,111044.81136873,0
+PZZA.US,D,20151021,000000,61.6687,62.0857,60.061,60.4967,339551.36205681,0
+PZZA.US,D,20151022,000000,61.0793,63.0526,60.3656,62.7175,393324.71101598,0
+PZZA.US,D,20151023,000000,63.3769,63.9042,62.2857,63.7544,277037.80214197,0
+PZZA.US,D,20151026,000000,63.5661,65.7465,63.3404,65.4922,350840.08257959,0
+PZZA.US,D,20151027,000000,65.1816,65.6272,64.0994,65.0299,268962.1109978,0
+PZZA.US,D,20151028,000000,65.4458,67.1372,65.0968,67.0732,303262.49314524,0
+PZZA.US,D,20151029,000000,66.4532,67.3541,65.4005,66.259,381815.83660146,0
+PZZA.US,D,20151030,000000,65.2201,65.5463,62.6455,63.4213,783217.25329568,0
+PZZA.US,D,20151102,000000,63.2605,65.3502,63.232,65.293,325293.10033065,0
+PZZA.US,D,20151103,000000,64.8761,65.7277,61.372,61.5042,930039.60840808,0
+PZZA.US,D,20151104,000000,56.0011,57.5022,52.0791,54.079,4314516.1129012,0
+PZZA.US,D,20151105,000000,51.2492,54.1855,50.5513,54.0129,1975032.0133969,0
+PZZA.US,D,20151106,000000,53.7537,53.9607,52.086,52.2506,812808.16832111,0
+PZZA.US,D,20151109,000000,53.466,53.466,51.331,52.017,958254.81524361,0
+PZZA.US,D,20151110,000000,52.2033,52.5868,51.6533,52.1599,539222.82559667,0
+PZZA.US,D,20151111,000000,52.3778,53.0283,51.8682,52.222,377059.70091253,0
+PZZA.US,D,20151112,000000,51.951,53.0836,51.4442,51.5399,356542.77854962,0
+PZZA.US,D,20151113,000000,51.187,52.567,51.1515,51.2363,576949.28927599,0
+PZZA.US,D,20151116,000000,51.2551,52.086,51.1131,51.9134,373642.75018721,0
+PZZA.US,D,20151117,000000,52.1599,52.4753,49.6041,49.7223,628026.00669481,0
+PZZA.US,D,20151118,000000,50.1837,50.6913,48.6332,49.8938,721687.79142228,0
+PZZA.US,D,20151119,000000,51.7262,51.8513,50.7828,51.3507,482190.79322605,0
+PZZA.US,D,20151120,000000,51.6237,51.8426,51.2166,51.4542,419309.9719803,0
+PZZA.US,D,20151123,000000,51.7952,52.9494,51.4699,52.3875,447549.52763334,0
+PZZA.US,D,20151124,000000,52.1777,52.4576,51.2166,51.7706,375513.55099999,0
+PZZA.US,D,20151125,000000,52.1057,52.8193,51.5773,52.6055,293990.66634038,0
+PZZA.US,D,20151127,000000,52.8291,53.3102,52.6222,52.6755,125761.64249152,0
+PZZA.US,D,20151130,000000,52.5206,52.7671,51.2806,52.1057,398016.93105893,0
+PZZA.US,D,20151201,000000,52.2033,52.4842,51.6434,51.8041,813820.67331631,0
+PZZA.US,D,20151202,000000,51.878,52.8193,51.878,52.5206,395402.4767777,0
+PZZA.US,D,20151203,000000,52.7039,52.7218,51.6336,52.2506,326562.28244388,0
+PZZA.US,D,20151204,000000,52.3698,53.4167,52.3698,52.7859,436848.22233324,0
+PZZA.US,D,20151207,000000,52.9761,53.0559,52.1235,52.9209,365367.19583254,0
+PZZA.US,D,20151208,000000,52.7493,53.5556,52.5108,53.2007,254412.67799545,0
+PZZA.US,D,20151209,000000,52.9939,53.6532,52.0426,52.567,311971.25354493,0
+PZZA.US,D,20151210,000000,52.5868,52.9494,52.1412,52.3422,251962.57823249,0
+PZZA.US,D,20151211,000000,51.7084,52.2033,51.1605,51.5153,311201.22219086,0
+PZZA.US,D,20151214,000000,51.4088,52.4921,51.3358,52.4389,344131.98335279,0
+PZZA.US,D,20151215,000000,52.6685,52.7946,52.3422,52.4142,255160.38960014,0
+PZZA.US,D,20151216,000000,52.8291,53.255,51.4621,52.1677,399453.51129261,0
+PZZA.US,D,20151217,000000,52.1777,52.5394,50.8529,51.0728,364924.85898092,0
+PZZA.US,D,20151218,000000,50.7741,51.5063,50.3286,50.9456,542974.57256289,0
+PZZA.US,D,20151221,000000,51.2363,52.3048,51.1969,51.3083,350473.83578273,0
+PZZA.US,D,20151222,000000,51.3792,51.9037,48.9594,49.9481,580868.43436267,0
+PZZA.US,D,20151223,000000,49.8377,50.3364,48.6874,49.8938,681971.82644474,0
+PZZA.US,D,20151224,000000,49.5844,50.5011,49.5035,50.1669,212251.68592526,0
+PZZA.US,D,20151228,000000,49.8209,50.6844,49.0048,50.4477,294036.32037322,0
+PZZA.US,D,20151229,000000,50.8263,51.672,50.4636,51.2452,239842.95431184,0
+PZZA.US,D,20151230,000000,51.4699,51.8672,51.1515,51.187,334591.30502115,0
+PZZA.US,D,20151231,000000,51.1042,52.3698,50.3364,50.646,397004.42606371,0
+PZZA.US,D,20160104,000000,49.8288,50.438,49.4306,49.7736,593679.97051452,0
+PZZA.US,D,20160105,000000,50.0575,50.9456,49.5488,49.5665,276226.1748913,0
+PZZA.US,D,20160106,000000,49.3655,49.3655,47.409,47.6603,435079.88946082,0
+PZZA.US,D,20160107,000000,47.337,47.5558,45.6121,45.9768,565328.81611451,0
+PZZA.US,D,20160108,000000,45.7076,45.7806,43.5135,44.0832,1098390.3763446,0
+PZZA.US,D,20160111,000000,44.0735,44.8482,43.5618,44.1375,706663.5564783,0
+PZZA.US,D,20160112,000000,44.58,45.3282,44.2785,44.4184,611958.83073371,0
+PZZA.US,D,20160113,000000,44.2626,45.8743,43.9019,44.2114,601107.37439223,0
+PZZA.US,D,20160114,000000,44.2114,45.0226,43.3381,44.1926,391914.50866794,0
+PZZA.US,D,20160115,000000,43.276,44.0932,43.0493,43.6564,803628.66411601,0
+PZZA.US,D,20160119,000000,43.9631,45.9127,43.2494,43.8388,575405.16843159,0
+PZZA.US,D,20160120,000000,43.4031,43.7818,41.626,43.2494,490427.7952863,0
+PZZA.US,D,20160121,000000,43.3381,43.6762,42.6235,42.9389,431082.62525128,0
+PZZA.US,D,20160122,000000,43.2228,44.6777,43.0897,44.2873,538291.48332652,0
+PZZA.US,D,20160125,000000,44.6067,44.6777,43.3381,43.6289,339222.65302029,0
+PZZA.US,D,20160126,000000,43.9483,45.0719,43.9384,44.7151,292828.01030379,0
+PZZA.US,D,20160127,000000,44.51,44.9161,43.9109,44.1286,287710.7004883,0
+PZZA.US,D,20160128,000000,44.4273,44.864,42.8482,43.0493,406055.08444277,0
+PZZA.US,D,20160129,000000,43.1518,43.4851,42.8482,43.283,552239.29762931,0
+PZZA.US,D,20160201,000000,43.142,43.6851,42.1237,42.9025,589058.76785602,0
+PZZA.US,D,20160202,000000,42.4766,42.8936,41.7069,41.9513,423737.3986327,0
+PZZA.US,D,20160203,000000,42.036,42.5141,40.592,41.2426,511718.80713954,0
+PZZA.US,D,20160204,000000,41.4426,41.767,40.4678,41.6871,655204.35971761,0
+PZZA.US,D,20160205,000000,41.6871,42.4481,41.0789,41.5866,849992.87081061,0
+PZZA.US,D,20160208,000000,41.211,43.4337,40.7586,43.0336,1059284.1463391,0
+PZZA.US,D,20160209,000000,42.3613,43.5086,41.9956,42.2618,663300.34154306,0
+PZZA.US,D,20160210,000000,42.5692,44.0241,42.0942,43.7688,848767.31366209,0
+PZZA.US,D,20160211,000000,43.2258,44.4441,42.9596,43.9167,700021.40196561,0
+PZZA.US,D,20160212,000000,44.3612,46.1137,43.1351,45.7846,577519.4574196,0
+PZZA.US,D,20160216,000000,46.2951,47.2552,45.9087,46.4017,815075.65195266,0
+PZZA.US,D,20160217,000000,46.4844,48.4192,46.4844,48.1186,546198.76181619,0
+PZZA.US,D,20160218,000000,47.958,47.9944,46.8088,47.6022,377993.0722508,0
+PZZA.US,D,20160219,000000,47.5016,48.3542,47.2009,47.6297,357943.85009109,0
+PZZA.US,D,20160222,000000,47.4376,49.2758,46.4479,48.3128,1073760.5328889,0
+PZZA.US,D,20160223,000000,48.3305,51.596,47.9304,49.542,1621597.7672174,0
+PZZA.US,D,20160224,000000,50.0319,55.7112,50.0319,54.2348,2096668.5603868,0
+PZZA.US,D,20160225,000000,54.1007,54.6891,52.5049,53.7172,764190.68147182,0
+PZZA.US,D,20160226,000000,54.3066,55.6462,53.4433,55.5713,514240.938821,0
+PZZA.US,D,20160229,000000,55.2204,55.5536,52.8962,52.9159,560476.29968956,0
+PZZA.US,D,20160301,000000,53.0883,54.1914,52.9977,53.661,535756.16270224,0
+PZZA.US,D,20160302,000000,53.5793,53.9332,52.5325,52.9534,356202.9096384,0
+PZZA.US,D,20160303,000000,52.9258,54.4003,52.771,54.1539,293451.94875274,0
+PZZA.US,D,20160304,000000,52.1609,53.5004,51.9134,52.8153,639823.00878332,0
+PZZA.US,D,20160307,000000,52.6982,53.397,52.3708,52.5236,276631.98851664,0
+PZZA.US,D,20160308,000000,52.0968,52.7799,51.1032,51.2334,357238.74891707,0
+PZZA.US,D,20160309,000000,51.5489,52.0791,50.8677,51.0855,419299.82663965,0
+PZZA.US,D,20160310,000000,51.5676,51.7252,50.4143,50.8765,423841.89564123,0
+PZZA.US,D,20160311,000000,51.0698,52.0031,50.367,50.8322,294944.32835992,0
+PZZA.US,D,20160314,000000,51.5054,52.3157,50.569,52.1245,482130.93571632,0
+PZZA.US,D,20160315,000000,51.9037,52.0081,50.713,51.3161,487996.97167054,0
+PZZA.US,D,20160316,000000,50.9219,51.397,50.5345,50.9988,339902.39084273,0
+PZZA.US,D,20160317,000000,50.6952,51.5586,50.1945,51.0421,333846.63701866,0
+PZZA.US,D,20160318,000000,51.4157,52.2674,50.7514,52.1155,1003889.5719467,0
+PZZA.US,D,20160321,000000,51.9598,52.2427,50.8055,51.1762,366818.99407719,0
+PZZA.US,D,20160322,000000,50.9022,51.5222,50.5769,51.0855,338995.39739011,0
+PZZA.US,D,20160323,000000,51.1299,51.1299,50.296,50.3059,277895.08342551,0
+PZZA.US,D,20160324,000000,50.161,51.2786,48.9771,49.8021,505540.29469381,0
+PZZA.US,D,20160328,000000,50.1511,50.5818,48.7672,49.4868,263127.52559953,0
+PZZA.US,D,20160329,000000,49.3478,51.4423,49.2127,51.1842,452553.20963373,0
+PZZA.US,D,20160330,000000,51.4522,51.951,50.0772,50.4951,314969.2017021,0
+PZZA.US,D,20160331,000000,50.4419,50.5128,48.4389,49.3113,837680.48541793,0
+PZZA.US,D,20160401,000000,48.9397,50.7218,48.9397,50.5306,609711.63778342,0
+PZZA.US,D,20160404,000000,50.4587,50.7791,49.7056,50.2674,382077.5863898,0
+PZZA.US,D,20160405,000000,49.9669,50.8401,49.7233,50.2486,283383.71270816,0
+PZZA.US,D,20160406,000000,50.2034,51.5763,50.1856,50.2389,397694.30922678,0
+PZZA.US,D,20160407,000000,50.022,51.0825,49.5942,49.9402,346643.96969361,0
+PZZA.US,D,20160408,000000,50.086,50.6587,49.4769,50.3966,203579.44875184,0
+PZZA.US,D,20160411,000000,50.6764,52.7159,50.5956,50.6045,411367.1847984,0
+PZZA.US,D,20160412,000000,50.5395,51.1762,50.1412,50.8835,322367.18409196,0
+PZZA.US,D,20160413,000000,51.1575,51.6809,50.713,51.6424,230389.52590964,0
+PZZA.US,D,20160414,000000,51.8041,51.9598,51.2886,51.6809,230916.06908851,0
+PZZA.US,D,20160415,000000,51.5143,52.4329,51.397,52.2526,206627.1090781,0
+PZZA.US,D,20160418,000000,52.224,52.3798,51.7074,52.2968,274281.31309188,0
+PZZA.US,D,20160419,000000,52.2968,52.4951,50.8224,51.6227,266552.59259736,0
+PZZA.US,D,20160420,000000,51.8041,53.397,51.7617,53.0786,442189.74417672,0
+PZZA.US,D,20160421,000000,53.4057,53.4057,51.4659,52.1609,425989.66425332,0
+PZZA.US,D,20160422,000000,51.7617,53.2244,51.7617,53.1969,442941.51391765,0
+PZZA.US,D,20160425,000000,53.0509,53.3437,52.151,52.3895,251325.45084071,0
+PZZA.US,D,20160426,000000,52.3068,52.9534,51.9332,52.4872,137840.68504965,0
+PZZA.US,D,20160427,000000,52.4418,52.9534,51.9687,52.8597,206690.01019004,0
+PZZA.US,D,20160428,000000,51.6424,52.5985,50.9505,51.4069,394841.43944067,0
+PZZA.US,D,20160429,000000,51.2334,51.9134,50.8588,51.4966,252815.80137975,0
+PZZA.US,D,20160502,000000,51.6977,52.6982,51.4069,52.4329,384000.12843983,0
+PZZA.US,D,20160503,000000,52.3895,53.0056,50.5956,50.6143,819072.91616222,0
+PZZA.US,D,20160504,000000,49.1397,55.3634,49.1397,54.7444,1550254.7173492,0
+PZZA.US,D,20160505,000000,54.8883,56.9138,53.6217,54.7867,878264.89155369,0
+PZZA.US,D,20160506,000000,54.6931,55.1445,53.5084,54.3008,432783.9988755,0
+PZZA.US,D,20160509,000000,54.2909,55.0046,53.8562,54.7778,316167.36643091,0
+PZZA.US,D,20160510,000000,54.5739,55.115,53.5635,55.0775,387683.90162381,0
+PZZA.US,D,20160511,000000,55.0578,55.0578,53.5793,54.5236,441170.13744306,0
+PZZA.US,D,20160512,000000,54.8518,56.9769,54.4358,56.4457,526723.76593633,0
+PZZA.US,D,20160513,000000,56.5294,56.7926,55.8266,56.3569,477826.26768557,0
+PZZA.US,D,20160516,000000,56.2731,56.3204,55.18,55.7242,198304.88615654,0
+PZZA.US,D,20160517,000000,55.5693,55.9627,54.2643,54.7591,295623.05164829,0
+PZZA.US,D,20160518,000000,53.6917,55.3889,53.6917,54.9139,321310.03959798,0
+PZZA.US,D,20160519,000000,54.8321,55.3229,54.3293,54.8883,183038.17757142,0
+PZZA.US,D,20160520,000000,54.9217,55.9794,54.7394,55.6817,230037.48258966,0
+PZZA.US,D,20160523,000000,55.6817,56.5767,55.6345,55.9104,351843.45676824,0
+PZZA.US,D,20160524,000000,55.9104,57.3948,55.9104,57.0843,254876.3200624,0
+PZZA.US,D,20160525,000000,56.8301,57.796,56.218,57.4047,232131.48089639,0
+PZZA.US,D,20160526,000000,57.2065,57.9261,57.177,57.1967,239354.96342736,0
+PZZA.US,D,20160527,000000,57.4047,58.1902,57.2312,57.8718,159944.33868763,0
+PZZA.US,D,20160531,000000,57.9547,58.0798,57.1415,57.8048,270040.56070713,0
+PZZA.US,D,20160601,000000,57.5151,58.3096,57.2676,57.314,279219.05037816,0
+PZZA.US,D,20160602,000000,57.3416,57.9645,57.1119,57.7407,244741.12476964,0
+PZZA.US,D,20160603,000000,57.7063,57.9892,57.0312,57.0843,229594.13120398,0
+PZZA.US,D,20160606,000000,57.1672,58.7747,56.5954,58.685,311514.71321643,0
+PZZA.US,D,20160607,000000,58.619,59.5298,58.4978,58.7659,264058.86786968,0
+PZZA.US,D,20160608,000000,59.0774,59.8758,58.7028,59.6145,196106.39084128,0
+PZZA.US,D,20160609,000000,59.6145,60.1547,59.5494,59.5968,154272.07873948,0
+PZZA.US,D,20160610,000000,59.2941,59.5397,58.2829,58.9207,159568.96108419,0
+PZZA.US,D,20160613,000000,58.9207,59.6431,58.5629,58.9463,207638.59953926,0
+PZZA.US,D,20160614,000000,58.5924,59.8679,58.3815,59.3771,244767.50265528,0
+PZZA.US,D,20160615,000000,59.6865,59.8068,58.8763,58.9374,219920.54891005,0
+PZZA.US,D,20160616,000000,58.7294,60.2424,57.5801,60.135,434904.37506788,0
+PZZA.US,D,20160617,000000,60.135,60.5549,58.9117,59.5673,476073.15282413,0
+PZZA.US,D,20160620,000000,60.4464,60.8831,59.9695,60.4553,236351.94259989,0
+PZZA.US,D,20160621,000000,60.9639,61.0724,60.5274,60.6623,226049.34918668,0
+PZZA.US,D,20160622,000000,59.3771,60.5707,58.1992,60.4653,415876.78870995,0
+PZZA.US,D,20160623,000000,60.7826,62.0521,60.5638,61.8678,277531.88023082,0
+PZZA.US,D,20160624,000000,59.6776,61.5012,59.5574,60.8654,381962.94404065,0
+PZZA.US,D,20160627,000000,60.5194,60.8378,59.7881,60.0719,413610.31961245,0
+PZZA.US,D,20160628,000000,60.2809,60.9915,59.8246,60.2129,171952.3638613,0
+PZZA.US,D,20160629,000000,60.5361,61.5149,60.5361,61.446,219061.23855839,0
+PZZA.US,D,20160630,000000,61.7307,62.133,60.5451,62.06,277364.48211037,0
+PZZA.US,D,20160701,000000,62.1143,62.6613,61.446,62.0867,201459.07255946,0
+PZZA.US,D,20160705,000000,62.1054,62.2148,61.0457,61.986,206355.21394913,0
+PZZA.US,D,20160706,000000,61.9338,62.3231,61.6559,61.9763,173468.07775193,0
+PZZA.US,D,20160707,000000,61.9141,62.2522,61.1275,61.6953,157679.89865824,0
+PZZA.US,D,20160708,000000,62.0521,63.3739,61.438,62.4977,180166.0316381,0
+PZZA.US,D,20160711,000000,62.7065,64.3242,62.5814,63.6026,199380.29226368,0
+PZZA.US,D,20160712,000000,63.785,63.9595,63.0832,63.6648,152017.78405075,0
+PZZA.US,D,20160713,000000,63.513,64.1211,63.091,63.1994,152934.92284401,0
+PZZA.US,D,20160714,000000,63.5317,63.8224,62.8259,63.1196,130464.0078751,0
+PZZA.US,D,20160715,000000,63.302,63.5878,62.5154,63.0467,208051.51490304,0
+PZZA.US,D,20160718,000000,62.9452,63.4764,62.5351,63.1196,166431.26948861,0
+PZZA.US,D,20160719,000000,63.2557,63.5927,63.0743,63.0832,103829.44511027,0
+PZZA.US,D,20160720,000000,64.3319,65.8479,63.8264,65.0732,296752.22806079,0
+PZZA.US,D,20160721,000000,65.6813,67.0791,65.0357,66.9322,300582.09414989,0
+PZZA.US,D,20160722,000000,66.7597,67.6616,66.4522,66.8514,198194.30194364,0
+PZZA.US,D,20160725,000000,67.4133,68.2945,66.6591,67.8194,300566.87613894,0
+PZZA.US,D,20160726,000000,67.5571,67.5907,65.6281,65.9278,434751.1804243,0
+PZZA.US,D,20160727,000000,66.0865,66.6128,65.3659,66.6128,319485.90735209,0
+PZZA.US,D,20160728,000000,66.7144,67.428,66.3841,67.2141,114790.47113058,0
+PZZA.US,D,20160729,000000,67.4713,68.1663,66.9509,67.49,161724.84596877,0
+PZZA.US,D,20160801,000000,67.5571,68.1199,66.6315,67.7267,315425.74203061,0
+PZZA.US,D,20160802,000000,67.9721,68.2945,66.539,67.5482,707180.9688506,0
+PZZA.US,D,20160803,000000,68.7665,71.2682,66.6778,70.6206,886278.69611999,0
+PZZA.US,D,20160804,000000,70.3279,71.3706,69.1076,69.3214,532353.4154538,0
+PZZA.US,D,20160805,000000,69.2485,70.3377,68.5349,69.0928,373181.13718839,0
+PZZA.US,D,20160808,000000,68.8454,69.6034,68.8454,68.9193,172705.1481363,0
+PZZA.US,D,20160809,000000,69.1559,69.5038,68.6976,68.9746,359393.61926759,0
+PZZA.US,D,20160810,000000,68.7715,68.9321,67.5394,68.1692,301290.2389261,0
+PZZA.US,D,20160811,000000,68.8188,69.5422,67.9051,68.7616,237806.78444672,0
+PZZA.US,D,20160812,000000,68.7616,68.799,67.9298,68.3229,133017.59011252,0
+PZZA.US,D,20160815,000000,68.6266,69.0928,68.4521,68.6266,212435.31659073,0
+PZZA.US,D,20160816,000000,68.2786,68.6522,67.8301,67.9485,161158.73596143,0
+PZZA.US,D,20160817,000000,67.701,68.461,66.8958,67.8577,147620.79342023,0
+PZZA.US,D,20160818,000000,67.8677,69.0415,67.6488,68.9006,116861.13515385,0
+PZZA.US,D,20160819,000000,68.5802,69.0642,68.2322,68.5625,127526.93176174,0
+PZZA.US,D,20160822,000000,68.1692,69.5502,68.1692,69.2574,198984.62397897,0
+PZZA.US,D,20160823,000000,69.5422,69.971,69.1461,69.3924,100528.15126816,0
+PZZA.US,D,20160824,000000,69.4024,69.5945,69.1184,69.356,162365.01696275,0
+PZZA.US,D,20160825,000000,69.212,69.6871,68.8089,68.936,199635.95484764,0
+PZZA.US,D,20160826,000000,69.4121,70.3653,67.7837,68.1229,150312.35229027,0
+PZZA.US,D,20160829,000000,68.3871,69.6132,68.1692,68.9558,192497.69317799,0
+PZZA.US,D,20160830,000000,68.8365,69.0593,68.2422,68.3496,143455.11655617,0
+PZZA.US,D,20160831,000000,68.3683,68.6886,67.6104,68.461,169877.64170177,0
+PZZA.US,D,20160901,000000,68.2609,69.1361,67.9849,68.799,145312.72842614,0
+PZZA.US,D,20160902,000000,68.7616,69.5422,68.6788,69.3147,137284.72038294,0
+PZZA.US,D,20160906,000000,69.3845,69.7512,68.9913,69.5038,105420.23452158,0
+PZZA.US,D,20160907,000000,69.4496,69.8065,68.7902,69.6971,122582.09273703,0
+PZZA.US,D,20160908,000000,69.4121,70.4993,69.0277,69.083,109340.39414232,0
+PZZA.US,D,20160909,000000,68.9104,68.9104,67.7099,67.7099,151485.15366749,0
+PZZA.US,D,20160912,000000,67.491,69.7778,67.491,69.7058,196408.72199216,0
+PZZA.US,D,20160913,000000,69.5847,70.9134,69.4318,70.4816,229916.75303612,0
+PZZA.US,D,20160914,000000,70.8749,71.4633,70.1643,71.1233,249456.67909604,0
+PZZA.US,D,20160915,000000,71.4338,71.8133,70.6856,71.5974,228471.04199587,0
+PZZA.US,D,20160916,000000,71.6635,71.6733,70.7576,71.0148,363567.41240418,0
+PZZA.US,D,20160919,000000,71.1331,71.483,69.971,70.2805,260399.44350321,0
+PZZA.US,D,20160920,000000,70.7053,71.1233,69.9238,71.1046,409092.5994284,0
+PZZA.US,D,20160921,000000,70.9685,72.4047,70.7576,71.6536,343854.00101943,0
+PZZA.US,D,20160922,000000,72.2864,74.5633,71.9029,74.2715,489217.45614874,0
+PZZA.US,D,20160923,000000,73.6043,75.5282,73.2109,75.1961,442096.40704289,0
+PZZA.US,D,20160926,000000,74.9763,75.3134,74.3582,74.6914,417699.90642177,0
+PZZA.US,D,20160927,000000,74.8117,75.1911,74.1986,74.6717,565047.79017897,0
+PZZA.US,D,20160928,000000,74.6274,74.6274,73.2209,73.8507,530853.93410818,0
+PZZA.US,D,20160929,000000,73.7855,73.7855,71.7718,72.5141,374968.74620798,0
+PZZA.US,D,20160930,000000,72.9369,72.9783,72.034,72.1474,283212.25645146,0
+PZZA.US,D,20161003,000000,72.314,72.6166,70.9774,71.3904,388586.83694019,0
+PZZA.US,D,20161004,000000,71.416,72.0094,69.6034,70.4206,350980.08828033,0
+PZZA.US,D,20161005,000000,70.2904,70.4156,69.3294,70.2608,334402.60168536,0
+PZZA.US,D,20161006,000000,69.9425,69.9888,68.8839,69.0011,353906.004519,0
+PZZA.US,D,20161007,000000,68.8739,69.7679,68.3585,69.4024,407198.46433214,0
+PZZA.US,D,20161010,000000,69.8961,71.5885,69.5925,71.4633,327399.27304614,0
+PZZA.US,D,20161011,000000,71.3706,71.6162,70.4993,71.143,305200.25320621,0
+PZZA.US,D,20161012,000000,71.3412,71.6783,70.5093,71.4732,244525.02901415,0
+PZZA.US,D,20161013,000000,70.9221,71.4436,70.3091,71.0602,181123.75179389,0
+PZZA.US,D,20161014,000000,71.3706,72.1021,71.071,71.3412,256516.82164282,0
+PZZA.US,D,20161017,000000,71.2248,71.8931,70.2608,70.4383,246568.3006177,0
+PZZA.US,D,20161018,000000,71.8832,73.073,70.9409,72.8235,661263.15714387,0
+PZZA.US,D,20161019,000000,73.1272,74.1986,72.8148,73.6604,393749.80078852,0
+PZZA.US,D,20161020,000000,73.8132,73.822,72.7969,73.1813,253221.61500509,0
+PZZA.US,D,20161021,000000,72.726,73.9049,72.7171,73.6131,283976.20060115,0
+PZZA.US,D,20161024,000000,73.9147,74.4923,73.5845,73.9414,314468.02187481,0
+PZZA.US,D,20161025,000000,73.7855,74.0615,72.0647,72.2775,622229.97359096,0
+PZZA.US,D,20161026,000000,70.6304,70.6304,68.5073,68.7527,1126530.5076594,0
+PZZA.US,D,20161027,000000,69.2023,69.7315,67.8951,68.1871,451462.58551563,0
+PZZA.US,D,20161028,000000,68.1692,68.2925,67.3462,67.5729,474252.06418042,0
+PZZA.US,D,20161031,000000,67.4626,69.3047,67.4626,69.0357,812637.72659846,0
+PZZA.US,D,20161101,000000,69.356,69.8626,67.5827,68.4068,602475.98084367,0
+PZZA.US,D,20161102,000000,72.3869,73.8417,69.8961,71.828,1700081.1078232,0
+PZZA.US,D,20161103,000000,71.6249,72.5979,70.7547,71.6733,556287.28854204,0
+PZZA.US,D,20161104,000000,71.828,72.4234,70.9755,71.1124,554349.52848105,0
+PZZA.US,D,20161107,000000,71.9128,73.0572,71.7531,72.7378,339938.914069,0
+PZZA.US,D,20161108,000000,72.5161,73.756,71.2771,73.55,324058.41237556,0
+PZZA.US,D,20161109,000000,73.1302,75.7757,72.4875,75.0295,765802.77609847,0
+PZZA.US,D,20161110,000000,75.7835,76.231,74.0321,74.5525,629334.75563651,0
+PZZA.US,D,20161111,000000,74.579,77.7273,74.579,77.2758,701649.72913728,0
+PZZA.US,D,20161114,000000,77.5066,78.506,77.4523,77.609,658779.57775682,0
+PZZA.US,D,20161115,000000,77.3872,79.2846,76.5977,79.0206,468833.43774812,0
+PZZA.US,D,20161116,000000,78.8815,79.5144,78.1197,78.5158,429407.6295127,0
+PZZA.US,D,20161117,000000,78.2408,79.8012,78.2408,79.7351,336241.9519422,0
+PZZA.US,D,20161118,000000,78.6174,78.9653,75.7393,78.029,606883.11681482,0
+PZZA.US,D,20161121,000000,77.9007,78.6903,77.809,78.2508,418976.19027345,0
+PZZA.US,D,20161122,000000,78.1197,80.0939,78.0663,80.0555,396929.35054302,0
+PZZA.US,D,20161123,000000,79.3881,80.8183,79.3881,80.6271,222186.00347349,0
+PZZA.US,D,20161125,000000,80.9831,81.2708,80.5473,80.838,108384.70305465,0
+PZZA.US,D,20161128,000000,80.6714,81.0835,79.6789,79.7548,303041.32471942,0
+PZZA.US,D,20161129,000000,79.9826,81.0559,79.9293,79.9726,295235.49963609,0
+PZZA.US,D,20161130,000000,80.7819,81.9824,80.1689,81.0559,838075.13916856,0
+PZZA.US,D,20161201,000000,80.6961,82.221,79.8199,80.0939,2686781.4291347,0
+PZZA.US,D,20161202,000000,79.8199,80.9831,79.0283,79.0846,683605.22628672,0
+PZZA.US,D,20161205,000000,78.7987,78.8283,77.7806,78.4153,596489.21533591,0
+PZZA.US,D,20161206,000000,79.9726,80.221,78.2211,78.9367,626512.32187231,0
+PZZA.US,D,20161207,000000,78.7169,81.3969,78.7169,81.2206,682261.98318687,0
+PZZA.US,D,20161208,000000,81.4581,82.4604,79.7094,80.1945,938421.68883938,0
+PZZA.US,D,20161209,000000,80.0939,80.8548,79.5438,80.7918,476088.37083507,0
+PZZA.US,D,20161212,000000,80.847,81.0017,78.2034,79.3793,709539.76054787,0
+PZZA.US,D,20161213,000000,79.8111,80.5336,79.0383,80.3305,351935.779368,0
+PZZA.US,D,20161214,000000,80.4231,82.5601,80.4231,80.5887,386269.64113951,0
+PZZA.US,D,20161215,000000,80.7257,82.2781,80.432,80.9831,424582.50550746,0
+PZZA.US,D,20161216,000000,81.2758,82.4694,81.1447,81.7981,934335.14563225,0
+PZZA.US,D,20161219,000000,81.734,82.3098,81.1299,82.1194,390874.61125302,0
+PZZA.US,D,20161220,000000,82.157,82.4783,81.7519,82.147,274750.02782916,0
+PZZA.US,D,20161221,000000,81.9381,83.0096,81.6719,81.7696,311437.60862762,0
+PZZA.US,D,20161222,000000,81.4393,81.734,79.8111,80.1502,446053.08988991,0
+PZZA.US,D,20161223,000000,80.0653,80.3867,78.8372,79.7923,311134.26294268,0
+PZZA.US,D,20161227,000000,79.7174,80.562,79.0846,80.1945,280050.96831009,0
+PZZA.US,D,20161228,000000,80.3403,80.8283,79.539,79.6524,233360.0816471,0
+PZZA.US,D,20161229,000000,79.7638,80.5986,79.4167,80.0653,234603.90040875,0
+PZZA.US,D,20161230,000000,80.4231,80.5887,78.4055,78.506,375921.39369346,0
+PZZA.US,D,20170103,000000,79.0846,79.3694,77.0205,78.0663,487286.7978262,0
+PZZA.US,D,20170104,000000,78.4893,79.2473,77.5824,79.0757,439476.88009135,0
+PZZA.US,D,20170105,000000,78.6075,79.8111,78.6075,79.5144,307640.20762854,0
+PZZA.US,D,20170106,000000,79.4956,79.4956,78.5435,78.8982,470163.49190516,0
+PZZA.US,D,20170109,000000,78.6716,78.918,77.6889,78.2034,357528.90565919,0
+PZZA.US,D,20170110,000000,78.5799,80.221,78.1117,80.0368,465852.73667004,0
+PZZA.US,D,20170111,000000,79.9629,80.1659,79.1407,79.3694,397435.60304063,0
+PZZA.US,D,20170112,000000,78.9367,79.2038,77.9382,78.8657,376959.26204026,0
+PZZA.US,D,20170113,000000,79.1407,79.7174,77.3133,77.8278,376309.96023972,0
+PZZA.US,D,20170117,000000,77.543,78.4794,76.8362,77.5066,314796.73091133,0
+PZZA.US,D,20170118,000000,77.6257,77.7618,76.8747,77.4612,211974.71812598,0
+PZZA.US,D,20170119,000000,77.4869,77.4869,76.4479,76.5346,240355.29401382,0
+PZZA.US,D,20170120,000000,76.4873,77.1763,76.2212,76.9013,545299.88463607,0
+PZZA.US,D,20170123,000000,76.9821,77.6889,76.296,77.1763,304810.67212589,0
+PZZA.US,D,20170124,000000,77.2503,77.7352,76.5386,77.3222,296416.41728582,0
+PZZA.US,D,20170125,000000,77.3872,78.6174,77.3872,77.5913,368154.12090453,0
+PZZA.US,D,20170126,000000,77.2857,78.3492,77.2857,77.7184,179971.24109793,0
+PZZA.US,D,20170127,000000,77.9107,78.7268,76.9466,77.3222,229982.69775024,0
+PZZA.US,D,20170130,000000,77.0118,77.883,76.6815,77.7086,222635.44206353,0
+PZZA.US,D,20170131,000000,77.4336,78.3395,76.8934,78.1748,313104.48809369,0
+PZZA.US,D,20170201,000000,78.5799,79.398,75.9106,75.9472,371819.63247538,0
+PZZA.US,D,20170202,000000,75.957,76.645,75.1468,75.3212,834206.72078504,0
+PZZA.US,D,20170203,000000,75.3312,76.029,74.7516,74.8531,756768.35026444,0
+PZZA.US,D,20170206,000000,74.8442,75.2078,74.5317,75.1754,478877.32497518,0
+PZZA.US,D,20170207,000000,75.2474,76.3148,75.1104,75.4425,448527.53847039,0
+PZZA.US,D,20170208,000000,75.4061,77.2443,75.0187,77.0235,539092.96523657,0
+PZZA.US,D,20170209,000000,77.0334,78.7701,77.0235,77.6751,497113.57476371,0
+PZZA.US,D,20170210,000000,77.6474,79.4504,77.4001,78.6962,510952.83392172,0
+PZZA.US,D,20170213,000000,78.7968,79.0096,76.5632,77.1152,721796.34656706,0
+PZZA.US,D,20170214,000000,77.059,79.6612,76.7938,78.5031,573752.49244242,0
+PZZA.US,D,20170215,000000,78.2004,79.3596,77.823,79.0263,349265.52571328,0
+PZZA.US,D,20170216,000000,79.0186,79.5882,78.7653,79.4424,331524.36854767,0
+PZZA.US,D,20170217,000000,79.3123,79.9934,78.3207,79.0924,492813.97940328,0
+PZZA.US,D,20170221,000000,79.3872,79.5922,77.8968,78.7426,935631.7201652,0
+PZZA.US,D,20170222,000000,75.0739,76.0477,71.6339,73.1982,4103787.242605,0
+PZZA.US,D,20170223,000000,72.6551,73.0867,70.805,72.4323,1624665.7182248,0
+PZZA.US,D,20170224,000000,72.4145,72.5358,71.8734,72.3711,698805.99015773,0
+PZZA.US,D,20170227,000000,72.1484,72.6649,71.9838,72.2331,442413.95620471,0
+PZZA.US,D,20170228,000000,71.692,72.8098,71.488,72.5722,827861.82475292,0
+PZZA.US,D,20170301,000000,73.0867,73.3233,72.3248,72.9409,519980.15801732,0
+PZZA.US,D,20170302,000000,72.3899,73.2277,71.8655,72.039,449326.99131231,0
+PZZA.US,D,20170303,000000,71.7877,72.5909,71.3292,71.6999,648982.22230714,0
+PZZA.US,D,20170306,000000,71.551,71.5964,70.732,71.3205,597671.14751971,0
+PZZA.US,D,20170307,000000,71.4703,71.7176,70.0252,70.2914,510317.73559807,0
+PZZA.US,D,20170308,000000,70.5113,70.7172,69.8951,70.1259,273709.11588017,0
+PZZA.US,D,20170309,000000,69.9513,70.7408,69.0967,69.1125,621350.37255804,0
+PZZA.US,D,20170310,000000,69.491,70.1139,69.216,69.6951,295731.60679306,0
+PZZA.US,D,20170313,000000,69.8045,70.2815,69.3107,70.1553,365942.43664645,0
+PZZA.US,D,20170314,000000,70.0627,70.3998,69.4181,69.6103,282822.67537113,0
+PZZA.US,D,20170315,000000,69.8784,70.8985,69.5964,70.5113,401996.94818941,0
+PZZA.US,D,20170316,000000,70.595,71.2839,69.6497,69.8518,458518.66992615,0
+PZZA.US,D,20170317,000000,70.1643,71.4141,69.7955,69.8863,794357.85184521,0
+PZZA.US,D,20170320,000000,70.0075,70.0883,69.0396,69.1037,585549.49453093,0
+PZZA.US,D,20170321,000000,69.3984,69.7955,67.8745,68.0382,744158.70639119,0
+PZZA.US,D,20170322,000000,68.0283,69.1125,67.8371,68.8681,647857.1040309,0
+PZZA.US,D,20170323,000000,68.8119,69.7395,68.2875,68.3132,558777.96966753,0
+PZZA.US,D,20170324,000000,68.6896,71.4052,68.528,70.2815,1071361.1598291,0
+PZZA.US,D,20170327,000000,69.9326,72.2046,69.6497,72.1484,958726.57358306,0
+PZZA.US,D,20170328,000000,72.1484,72.9143,71.9838,72.5909,863133.11599898,0
+PZZA.US,D,20170329,000000,72.3435,73.8319,72.3435,73.068,469021.12654984,0
+PZZA.US,D,20170330,000000,73.0128,73.3814,72.7348,73.2277,292365.38277091,0
+PZZA.US,D,20170331,000000,73.1321,73.8319,73.0128,73.6033,600991.71750901,0
+PZZA.US,D,20170403,000000,73.5934,74.3375,73.1606,73.7127,480196.21925753,0
+PZZA.US,D,20170404,000000,73.6033,74.2094,73.1154,73.76,413676.26432656,0
+PZZA.US,D,20170405,000000,73.7758,75.6249,73.5637,74.651,764230.24830029,0
+PZZA.US,D,20170406,000000,74.4016,74.9813,73.9798,74.6766,331496.97612796,0
+PZZA.US,D,20170407,000000,74.585,75.0285,73.1055,73.1519,862001.91051836,0
+PZZA.US,D,20170410,000000,73.2464,74.2006,73.2464,73.5353,683272.45911394,0
+PZZA.US,D,20170411,000000,73.4653,75.0187,73.1519,75.0187,652486.42296192,0
+PZZA.US,D,20170412,000000,74.716,74.716,73.2464,73.3519,576421.73156307,0
+PZZA.US,D,20170413,000000,72.9143,73.554,72.2785,72.2874,600367.77906006,0
+PZZA.US,D,20170417,000000,72.2785,72.793,71.9207,72.7004,568218.2091269,0
+PZZA.US,D,20170418,000000,72.4785,72.9044,70.5851,70.9814,1005016.719291,0
+PZZA.US,D,20170419,000000,71.2751,71.2751,70.1456,70.4836,770475.71999422,0
+PZZA.US,D,20170420,000000,70.9912,71.7975,69.4733,71.4052,1000935.2487542,0
+PZZA.US,D,20170421,000000,71.4308,72.5722,71.1598,72.4885,581744.99179341,0
+PZZA.US,D,20170424,000000,73.0867,73.0966,71.2485,71.5777,640508.83381014,0
+PZZA.US,D,20170425,000000,71.9917,72.8649,71.692,72.6087,563228.73060339,0
+PZZA.US,D,20170426,000000,72.5555,74.3179,72.3751,73.3144,694055.94167319,0
+PZZA.US,D,20170427,000000,74.0271,74.1809,72.9458,73.6496,581367.58512184,0
+PZZA.US,D,20170428,000000,73.7403,73.9887,72.6738,72.7004,543232.26421499,0
+PZZA.US,D,20170501,000000,72.7487,72.8375,71.551,72.3248,1011007.5429351,0
+PZZA.US,D,20170502,000000,71.6427,74.7516,71.6427,73.9985,1455243.6023176,0
+PZZA.US,D,20170503,000000,74.9438,75.3725,71.692,72.8462,2034811.404011,0
+PZZA.US,D,20170504,000000,72.2125,75.0887,72.2125,75.0147,1259517.66175,0
+PZZA.US,D,20170505,000000,75.0502,75.1428,74.0932,74.793,623288.13261902,0
+PZZA.US,D,20170508,000000,74.1562,74.7693,73.4386,73.8349,405934.35488922,0
+PZZA.US,D,20170509,000000,74.1385,74.5623,73.6318,74.4243,401279.67260663,0
+PZZA.US,D,20170510,000000,74.1187,75.6791,73.9631,75.5391,486032.83372392,0
+PZZA.US,D,20170511,000000,75.3844,76.1571,74.508,75.9926,491887.70980345,0
+PZZA.US,D,20170512,000000,75.8605,76.2863,75.4583,75.6495,340211.82373205,0
+PZZA.US,D,20170515,000000,75.3657,76.2773,75.2818,75.7983,372998.52105698,0
+PZZA.US,D,20170516,000000,75.8702,76.1394,74.1759,74.9684,478668.33095814,0
+PZZA.US,D,20170517,000000,73.761,74.3415,72.3791,72.4775,784524.98770333,0
+PZZA.US,D,20170518,000000,72.4875,73.069,71.9996,72.1828,538685.1225431,0
+PZZA.US,D,20170519,000000,72.2391,72.6176,71.4022,72.0734,518366.03432254,0
+PZZA.US,D,20170522,000000,72.5446,73.622,72.2667,72.314,407709.78950007,0
+PZZA.US,D,20170523,000000,72.5712,72.5899,71.6409,72.0834,358806.20404493,0
+PZZA.US,D,20170524,000000,72.3701,73.546,72.0734,73.1616,418865.60606055,0
+PZZA.US,D,20170525,000000,73.1991,73.9275,72.9241,73.28,273367.21790082,0
+PZZA.US,D,20170526,000000,73.2287,74.2045,72.7575,73.28,309942.18541826,0
+PZZA.US,D,20170530,000000,72.8375,74.1286,72.793,73.4485,471377.88917899,0
+PZZA.US,D,20170531,000000,73.7521,74.5268,73.2287,74.2785,531032.49210332,0
+PZZA.US,D,20170601,000000,74.4903,75.5765,73.8447,75.5588,541323.92564184,0
+PZZA.US,D,20170602,000000,75.3844,75.8792,74.8117,75.1428,427316.67480816,0
+PZZA.US,D,20170605,000000,75.0985,76.5543,74.443,76.3967,807382.44015037,0
+PZZA.US,D,20170606,000000,76.1315,78.5464,75.9926,78.1294,892498.80446233,0
+PZZA.US,D,20170607,000000,78.3502,78.3502,76.5268,76.5543,631980.66047371,0
+PZZA.US,D,20170608,000000,76.7948,77.6968,75.8417,76.1315,483119.09189401,0
+PZZA.US,D,20170609,000000,76.3148,76.378,72.8019,73.209,857117.94353744,0
+PZZA.US,D,20170612,000000,73.0128,73.825,72.7103,73.8063,538934.69792269,0
+PZZA.US,D,20170613,000000,73.9364,74.4342,73.487,73.7975,473280.14054774,0
+PZZA.US,D,20170614,000000,73.825,74.6914,73.1991,73.5037,359901.90083333,0
+PZZA.US,D,20170615,000000,72.7832,72.8552,71.1982,71.9631,480634.49797288,0
+PZZA.US,D,20170616,000000,71.6409,72.8196,71.4368,72.5161,506432.07013549,0
+PZZA.US,D,20170619,000000,72.1563,72.1563,69.216,69.6507,1099011.2711913,0
+PZZA.US,D,20170620,000000,69.4191,69.7048,68.5802,69.2249,610951.39840881,0
+PZZA.US,D,20170621,000000,69.3107,69.6507,68.5063,68.8671,406903.23491972,0
+PZZA.US,D,20170622,000000,68.662,69.3894,68.1012,68.4235,328010.02255226,0
+PZZA.US,D,20170623,000000,68.3949,68.9124,67.8794,68.1841,437868.84360095,0
+PZZA.US,D,20170626,000000,68.2668,69.3707,68.0737,68.9873,554705.62993729,0
+PZZA.US,D,20170627,000000,68.9587,69.1874,67.7602,67.8154,499244.09629672,0
+PZZA.US,D,20170628,000000,68.1564,68.7537,67.5117,68.2205,515523.30987707,0
+PZZA.US,D,20170629,000000,68.2589,68.2589,66.2837,66.8386,502522.05585537,0
+PZZA.US,D,20170630,000000,67.0298,67.8991,66.1269,66.1536,511346.47313829,0
+PZZA.US,D,20170703,000000,66.2737,66.9016,65.9524,66.3773,253754.24538834,0
+PZZA.US,D,20170705,000000,66.3112,66.4522,65.2043,66.256,556424.25064059,0
+PZZA.US,D,20170706,000000,65.9613,66.6532,65.7977,66.5872,431542.20918197,0
+PZZA.US,D,20170707,000000,66.8928,67.4733,66.6532,66.9381,323905.217732,0
+PZZA.US,D,20170710,000000,66.6721,68.4965,66.5597,68.0253,662967.57437028,0
+PZZA.US,D,20170711,000000,68.0352,69.3107,67.6281,69.2071,738965.30652096,0
+PZZA.US,D,20170712,000000,69.8349,71.4939,69.292,71.4279,1405979.8572698,0
+PZZA.US,D,20170713,000000,71.4368,71.5935,69.077,69.1312,925253.03669724,0
+PZZA.US,D,20170714,000000,69.0869,70.2116,69.0869,69.5403,439458.61847821,0
+PZZA.US,D,20170717,000000,69.5827,70.6531,69.556,70.6187,518063.70317166,0
+PZZA.US,D,20170718,000000,70.525,71.1233,70.1485,71.0325,729348.53813456,0
+PZZA.US,D,20170719,000000,71.2169,71.6693,69.9434,70.0095,522954.77189102,0
+PZZA.US,D,20170720,000000,70.0095,70.7261,69.8065,70.4866,336438.77155049,0
+PZZA.US,D,20170721,000000,70.736,71.1509,70.1287,70.5536,546038.46543418,0
+PZZA.US,D,20170724,000000,70.7261,70.7261,69.0227,69.4654,633663.77248478,0
+PZZA.US,D,20170725,000000,69.5729,69.9621,68.5478,68.6896,1320520.5804445,0
+PZZA.US,D,20170726,000000,68.6099,69.3264,67.9701,67.9888,421000.18572981,0
+PZZA.US,D,20170727,000000,68.1288,68.2294,66.9283,67.5749,681887.62011749,0
+PZZA.US,D,20170728,000000,67.4833,67.6429,65.7779,65.9042,587241.73734858,0
+PZZA.US,D,20170731,000000,65.8125,66.7735,65.5286,65.7602,1124745.9422419,0
+PZZA.US,D,20170801,000000,66.2206,66.3576,65.4615,65.5769,1090604.8419425,0
+PZZA.US,D,20170802,000000,72.5446,74.7556,71.7857,71.8991,2975276.364454,0
+PZZA.US,D,20170803,000000,71.7777,73.0168,71.4259,71.5382,1083909.9316585,0
+PZZA.US,D,20170804,000000,71.688,72.0557,70.7221,71.1578,698020.74079271,0
+PZZA.US,D,20170807,000000,71.075,73.6477,70.9932,73.3204,678392.55026928,0
+PZZA.US,D,20170808,000000,73.0917,73.6278,71.8143,71.9996,630800.75735805,0
+PZZA.US,D,20170809,000000,71.8626,71.9374,71.1016,71.556,466213.91079659,0
+PZZA.US,D,20170810,000000,71.4259,72.8305,71.4259,71.9996,425495.58616447,0
+PZZA.US,D,20170811,000000,72.1287,73.2937,71.9326,72.7605,306565.81605547,0
+PZZA.US,D,20170814,000000,73.1833,73.2227,72.0557,72.6196,779961.61348643,0
+PZZA.US,D,20170815,000000,72.5555,72.9714,71.5737,72.2135,432467.46424774,0
+PZZA.US,D,20170816,000000,72.1671,72.8876,72.0844,72.3721,284169.97660724,0
+PZZA.US,D,20170817,000000,72.306,73.3036,72.0281,72.999,551759.42301735,0
+PZZA.US,D,20170818,000000,72.6757,72.9803,72.0557,72.6196,396660.49901624,0
+PZZA.US,D,20170821,000000,72.9349,72.9714,72.2036,72.6944,325824.71617984,0
+PZZA.US,D,20170822,000000,72.999,74.7102,72.9803,74.1729,399381.47937411,0
+PZZA.US,D,20170823,000000,73.9698,74.0428,73.1015,73.275,400233.68798732,0
+PZZA.US,D,20170824,000000,73.5333,73.896,71.4091,71.4456,344158.36123844,0
+PZZA.US,D,20170825,000000,71.7236,72.6274,71.1214,71.5472,760498.79201533,0
+PZZA.US,D,20170828,000000,71.5284,71.7049,70.4373,71.1962,410209.60143214,0
+PZZA.US,D,20170829,000000,70.9192,71.4259,70.3466,70.4028,536250.24079109,0
+PZZA.US,D,20170830,000000,70.1229,70.3367,68.8759,69.4308,1140097.8716885,0
+PZZA.US,D,20170831,000000,69.4308,69.8567,69.004,69.1618,811271.14921513,0
+PZZA.US,D,20170901,000000,69.1421,69.1815,67.6172,68.8109,665328.39513566,0
+PZZA.US,D,20170905,000000,68.3289,68.7448,66.5064,67.2742,765745.96219092,0
+PZZA.US,D,20170906,000000,67.2092,67.2092,66.1358,66.3132,595975.86109987,0
+PZZA.US,D,20170907,000000,67.1007,68.0332,66.1555,66.4995,664928.66871472,0
+PZZA.US,D,20170908,000000,66.3329,67.4506,66.0204,67.0722,499944.12480043,0
+PZZA.US,D,20170911,000000,67.6084,69.0406,67.5551,68.6709,590179.82799601,0
+PZZA.US,D,20170912,000000,68.6986,69.6714,68.4226,69.2643,567546.58757698,0
+PZZA.US,D,20170913,000000,69.2081,70.1042,68.0046,68.1268,821906.50980112,0
+PZZA.US,D,20170914,000000,68.2569,68.2648,66.0658,66.7124,534985.11681409,0
+PZZA.US,D,20170915,000000,66.7124,67.6813,66.1743,67.1746,637611.32452525,0
+PZZA.US,D,20170918,000000,67.9405,68.7577,67.7937,68.0519,597181.12756711,0
+PZZA.US,D,20170919,000000,68.0992,68.5892,67.5897,68.0805,430369.40780475,0
+PZZA.US,D,20170920,000000,68.1908,68.6266,67.2378,67.431,336011.65270982,0
+PZZA.US,D,20170921,000000,67.431,67.4409,66.4827,67.0632,360501.49046477,0
+PZZA.US,D,20170922,000000,67.1096,67.7847,66.7675,67.4596,397999.68397985,0
+PZZA.US,D,20170925,000000,67.1915,67.8961,65.5936,66.193,670929.63769937,0
+PZZA.US,D,20170926,000000,66.119,67.6813,65.7977,67.5985,750765.35221165,0
+PZZA.US,D,20170927,000000,67.9129,69.4111,67.84,69.0681,484713.93944157,0
+PZZA.US,D,20170928,000000,69.014,69.3628,67.9405,68.1081,408950.56465954,0
+PZZA.US,D,20170929,000000,67.977,68.1731,67.3235,67.5551,441284.77979221,0
+PZZA.US,D,20171002,000000,67.5719,67.9672,66.9509,67.0919,406028.70655711,0
+PZZA.US,D,20171003,000000,66.6464,66.7775,64.6603,65.2881,888581.68844378,0
+PZZA.US,D,20171004,000000,65.2979,65.3275,63.5227,64.3083,761706.08755071,0
+PZZA.US,D,20171005,000000,64.741,65.1571,63.505,64.2808,644196.66513038,0
+PZZA.US,D,20171006,000000,64.537,64.9737,64.327,64.6859,512441.15539264,0
+PZZA.US,D,20171009,000000,64.5754,64.9353,64.2245,64.262,322718.21287788,0
+PZZA.US,D,20171010,000000,64.4552,65.4528,64.4079,65.1383,573157.9754813,0
+PZZA.US,D,20171011,000000,65.2881,66.7025,65.2339,66.193,1008235.835874,0
+PZZA.US,D,20171012,000000,65.2595,66.2304,64.6681,65.5286,922684.23644887,0
+PZZA.US,D,20171013,000000,65.4902,65.4902,64.6603,65.2979,454604.5975098,0
+PZZA.US,D,20171016,000000,65.3709,65.7504,64.6228,64.6681,372937.64901318,0
+PZZA.US,D,20171017,000000,64.3892,65.9052,64.1221,65.1195,498639.43399497,0
+PZZA.US,D,20171018,000000,65.0851,65.0851,63.9485,64.5183,423857.11365217,0
+PZZA.US,D,20171019,000000,64.2147,65.5099,64.1309,65.3177,310185.67359346,0
+PZZA.US,D,20171020,000000,65.6213,65.7602,64.2542,64.262,592016.13465065,0
+PZZA.US,D,20171023,000000,64.1871,64.6603,63.7387,63.7613,555075.93487041,0
+PZZA.US,D,20171024,000000,63.439,63.7347,62.0227,62.4957,880118.4452874,0
+PZZA.US,D,20171025,000000,62.1625,62.7451,60.9787,62.4296,861302.89654872,0
+PZZA.US,D,20171026,000000,62.8466,63.8974,62.0581,63.3631,471052.22374465,0
+PZZA.US,D,20171027,000000,63.3266,63.7613,62.7549,63.16,582644.88350758,0
+PZZA.US,D,20171030,000000,63.0132,63.3089,61.4153,61.986,765771.32554251,0
+PZZA.US,D,20171031,000000,62.1891,63.0881,61.4942,62.9195,1229941.9647356,0
+PZZA.US,D,20171101,000000,60.5638,62.6435,54.8883,57.5673,5384235.7566157,0
+PZZA.US,D,20171102,000000,56.8271,59.9812,56.4013,58.2691,2198792.5737367,0
+PZZA.US,D,20171103,000000,58.2602,58.9897,56.493,56.8359,1074727.3838512,0
+PZZA.US,D,20171106,000000,56.7058,56.832,54.423,54.4615,1168426.706339,0
+PZZA.US,D,20171107,000000,54.3303,55.2766,53.2521,53.5151,784304.83381158,0
+PZZA.US,D,20171108,000000,53.4887,54.0238,53.1969,53.3673,657586.48569833,0
+PZZA.US,D,20171109,000000,53.107,54.3018,53.107,54.2555,479686.92315773,0
+PZZA.US,D,20171110,000000,54.7571,55.8158,54.6497,55.251,1156033.1582213,0
+PZZA.US,D,20171113,000000,55.0341,55.6216,54.3216,54.3777,624548.18392569,0
+PZZA.US,D,20171114,000000,54.898,56.1597,54.7719,54.9987,1017594.9126083,0
+PZZA.US,D,20171115,000000,54.6724,55.0204,53.7182,53.737,758216.09037282,0
+PZZA.US,D,20171116,000000,53.8938,54.6183,53.4374,54.3393,754965.52323388,0
+PZZA.US,D,20171117,000000,53.9854,54.358,53.3476,53.3575,996039.10736454,0
+PZZA.US,D,20171120,000000,53.5507,54.2012,52.6311,53.4107,1020319.9511025,0
+PZZA.US,D,20171121,000000,53.5694,53.7883,53.05,53.4393,724911.98067558,0
+PZZA.US,D,20171122,000000,53.6058,53.7182,52.8528,52.8992,434375.80282088,0
+PZZA.US,D,20171124,000000,52.909,52.9662,52.1668,52.223,283666.76771184,0
+PZZA.US,D,20171127,000000,52.2328,52.9386,52.09,52.4015,606685.28267248,0
+PZZA.US,D,20171128,000000,52.6232,52.6232,51.0905,52.0121,1319715.0403982,0
+PZZA.US,D,20171129,000000,52.1934,53.8031,52.0219,53.188,938252.2616508,0
+PZZA.US,D,20171130,000000,53.6897,54.3777,53.3378,54.2555,732869.98586841,0
+PZZA.US,D,20171201,000000,54.3678,55.659,52.1145,55.6502,2032955.8212092,0
+PZZA.US,D,20171204,000000,56.1597,56.7058,55.5456,55.9814,1188749.8526959,0
+PZZA.US,D,20171205,000000,56.1322,56.2791,55.0254,56.2051,739038.35297352,0
+PZZA.US,D,20171206,000000,56.3895,56.4722,53.119,53.1544,1188670.7190389,0
+PZZA.US,D,20171207,000000,53.2895,54.0248,52.566,52.5955,828413.73128339,0
+PZZA.US,D,20171208,000000,52.5473,53.4787,51.1456,53.4294,1508697.3730468,0
+PZZA.US,D,20171211,000000,53.5054,54.1825,53.2244,54.1273,713786.60013701,0
+PZZA.US,D,20171212,000000,53.9115,54.0248,52.9761,53.671,661029.81430929,0
+PZZA.US,D,20171213,000000,53.7646,54.564,53.2816,53.9765,499487.58447192,0
+PZZA.US,D,20171214,000000,54.1924,54.2367,53.0973,53.2895,666829.90554941,0
+PZZA.US,D,20171215,000000,53.3476,53.6897,52.5473,52.7632,1614889.6679905,0
+PZZA.US,D,20171218,000000,52.845,53.7646,52.1855,53.5773,1074392.5876102,0
+PZZA.US,D,20171219,000000,53.737,56.0376,53.601,55.7773,1337344.5988169,0
+PZZA.US,D,20171220,000000,56.0671,56.1223,54.8419,54.9888,628717.91892601,0
+PZZA.US,D,20171221,000000,54.9621,55.6679,54.8044,54.971,573364.94043023,0
+PZZA.US,D,20171222,000000,54.6467,55.3604,52.5571,52.8104,2097015.5310365,0
+PZZA.US,D,20171226,000000,53.0599,53.6897,52.2516,52.7819,825295.05357268,0
+PZZA.US,D,20171227,000000,52.7169,53.5408,52.6232,53.2244,437572.59965446,0
+PZZA.US,D,20171228,000000,53.4028,53.8415,52.9475,53.0223,431626.41550923,0
+PZZA.US,D,20171229,000000,53.1357,53.2324,52.0564,52.0751,574681.80564443,0
+PZZA.US,D,20180102,000000,52.2417,53.5773,51.8346,52.9475,780700.19428455,0
+PZZA.US,D,20180103,000000,52.8992,54.1727,52.7169,53.7834,677210.6180855,0
+PZZA.US,D,20180104,000000,54.1539,54.9523,53.8365,54.4329,731392.82427219,0
+PZZA.US,D,20180105,000000,54.7374,54.9987,54.3777,54.5462,539549.50556507,0
+PZZA.US,D,20180108,000000,54.358,54.6083,53.5329,54.563,908071.90233459,0
+PZZA.US,D,20180109,000000,54.5995,55.797,53.9429,55.73,1157047.6922846,0
+PZZA.US,D,20180110,000000,55.73,55.8246,54.3678,54.9247,808845.3982697,0
+PZZA.US,D,20180111,000000,54.898,55.73,54.7571,55.6019,678033.40521086,0
+PZZA.US,D,20180112,000000,55.7497,56.7807,55.6403,56.6506,864717.81820591,0
+PZZA.US,D,20180116,000000,56.8074,57.5229,55.9814,56.1026,887589.47412984,0
+PZZA.US,D,20180117,000000,55.8059,55.8887,53.939,54.8419,1888818.9377624,0
+PZZA.US,D,20180118,000000,53.8504,59.379,53.8504,59.1937,2851481.9035112,0
+PZZA.US,D,20180119,000000,59.3701,60.0029,56.7719,58.2376,1938316.0256446,0
+PZZA.US,D,20180122,000000,58.0533,62.886,57.9517,62.7392,2767327.3174913,0
+PZZA.US,D,20180123,000000,63.1827,64.4562,61.4578,63.6854,2429561.5353859,0
+PZZA.US,D,20180124,000000,64.2245,64.2245,59.9546,61.2369,1523279.2711391,0
+PZZA.US,D,20180125,000000,61.2823,61.4055,60.0315,60.2424,1049261.5643273,0
+PZZA.US,D,20180126,000000,60.3893,60.8171,59.3603,60.688,950865.96366031,0
+PZZA.US,D,20180129,000000,60.2325,60.3252,58.4692,59.8166,1034766.9161643,0
+PZZA.US,D,20180130,000000,59.4273,59.9743,59.0892,59.3988,808474.07880252,0
+PZZA.US,D,20180131,000000,59.6955,60.7451,59.3988,60.2227,681492.96636685,0
+PZZA.US,D,20180201,000000,60.0582,60.5588,59.0744,59.1375,522727.51626083,0
+PZZA.US,D,20180202,000000,58.685,58.8457,56.6161,56.7709,1029849.4695594,0
+PZZA.US,D,20180205,000000,56.1687,56.5698,52.5473,53.2816,2267600.3029805,0
+PZZA.US,D,20180206,000000,52.2131,55.1188,51.7222,53.5861,1243053.8029702,0
+PZZA.US,D,20180207,000000,53.5961,54.358,53.0599,53.4689,795865.44946334,0
+PZZA.US,D,20180208,000000,53.3673,54.7276,52.2328,52.2791,991767.91895788,0
+PZZA.US,D,20180209,000000,52.5581,53.6956,51.3123,53.2185,1368728.1955321,0
+PZZA.US,D,20180212,000000,53.3033,54.2643,52.6429,54.0504,797964.52044039,0
+PZZA.US,D,20180213,000000,53.9362,54.4122,53.1486,53.5822,852081.79644702,0
+PZZA.US,D,20180214,000000,53.4443,55.2894,53.2757,54.6823,546225.13970183,0
+PZZA.US,D,20180215,000000,55.2264,56.007,54.7484,55.5033,505537.25109161,0
+PZZA.US,D,20180216,000000,55.1505,55.2579,53.4067,53.4147,1238584.7804212,0
+PZZA.US,D,20180220,000000,52.9789,53.7754,51.8957,53.4147,1213274.184609,0
+PZZA.US,D,20180221,000000,53.602,54.3944,53.0253,53.043,866089.46825955,0
+PZZA.US,D,20180222,000000,53.4934,54.149,52.1668,52.5483,672119.68615566,0
+PZZA.US,D,20180223,000000,52.9022,54.0504,52.9022,53.3033,965794.83240234,0
+PZZA.US,D,20180226,000000,53.602,54.0898,52.4112,53.3723,1117791.3112377,0
+PZZA.US,D,20180227,000000,53.7704,55.4332,52.4467,52.5206,1775185.035464,0
+PZZA.US,D,20180228,000000,50.3236,55.1208,50.3236,53.8099,4740173.0099816,0
+PZZA.US,D,20180301,000000,54.4792,56.5777,53.6572,55.9498,2393040.3381739,0
+PZZA.US,D,20180302,000000,55.3732,57.3307,54.5373,56.5294,1662850.7513007,0
+PZZA.US,D,20180305,000000,56.4515,58.0384,55.9685,57.7861,1372058.9108621,0
+PZZA.US,D,20180306,000000,58.0838,58.348,56.4722,56.9671,814265.03923606,0
+PZZA.US,D,20180307,000000,56.5491,57.1918,55.6995,55.869,673969.18175313,0
+PZZA.US,D,20180308,000000,55.8779,58.0484,55.7922,56.3254,822092.16953471,0
+PZZA.US,D,20180309,000000,56.8074,57.656,56.138,57.6097,710306.74829975,0
+PZZA.US,D,20180312,000000,57.4984,58.5786,57.2539,58.4929,1478485.5631746,0
+PZZA.US,D,20180313,000000,58.7117,59.38,57.3486,57.5919,951073.94314328,0
+PZZA.US,D,20180314,000000,57.795,57.9192,55.6166,55.8019,772883.20932652,0
+PZZA.US,D,20180315,000000,55.941,56.2594,55.0735,55.1021,874008.92115798,0
+PZZA.US,D,20180316,000000,55.0094,55.7823,54.8626,54.9907,1102364.3062706,0
+PZZA.US,D,20180319,000000,54.8429,55.2796,54.6083,55.1021,1149056.2074677,0
+PZZA.US,D,20180320,000000,55.2894,55.5496,54.4939,54.9444,759220.47909553,0
+PZZA.US,D,20180321,000000,54.7581,55.3358,54.1707,54.2732,742875.32080107,0
+PZZA.US,D,20180322,000000,54.0426,54.2545,52.7463,52.7749,703161.38489165,0
+PZZA.US,D,20180323,000000,52.8923,53.667,52.4566,52.5581,761016.20438763,0
+PZZA.US,D,20180326,000000,53.0056,53.1673,51.887,52.1215,766796.00494648,0
+PZZA.US,D,20180327,000000,52.1392,53.602,52.0011,53.0529,992367.50858933,0
+PZZA.US,D,20180328,000000,52.9692,53.8296,52.3265,53.7617,660524.57634575,0
+PZZA.US,D,20180329,000000,53.8099,54.3106,53.2846,53.398,914252.44384845,0
+PZZA.US,D,20180402,000000,53.111,55.2441,53.111,54.9444,1340461.2474595,0
+PZZA.US,D,20180403,000000,55.6166,56.7984,55.0007,56.6319,1134798.9602755,0
+PZZA.US,D,20180404,000000,56.1844,58.4485,55.663,58.2612,919928.76193284,0
+PZZA.US,D,20180405,000000,58.4485,58.5973,57.2923,58.2711,705992.94946243,0
+PZZA.US,D,20180406,000000,57.9271,59.2134,57.2017,57.8906,735334.28910827,0
+PZZA.US,D,20180409,000000,58.1695,58.1695,57.1543,57.6097,602488.15525244,0
+PZZA.US,D,20180410,000000,58.0207,58.3341,57.2834,58.1695,902627.91255071,0
+PZZA.US,D,20180411,000000,57.9271,58.7757,57.6008,57.9271,433719.3992819,0
+PZZA.US,D,20180412,000000,58.3106,58.3106,56.3973,57.4333,550845.32782628,0
+PZZA.US,D,20180413,000000,57.5358,57.5358,56.5964,56.8921,767864.30931518,0
+PZZA.US,D,20180416,000000,57.2736,57.5919,56.3707,56.6319,630562.34185316,0
+PZZA.US,D,20180417,000000,56.7049,57.7407,56.2869,57.387,431313.93901772,0
+PZZA.US,D,20180418,000000,57.3958,58.1548,56.7709,57.2834,409525.80547345,0
+PZZA.US,D,20180419,000000,57.2449,57.9971,56.7334,57.0242,610108.32060218,0
+PZZA.US,D,20180420,000000,56.8359,57.7358,56.486,57.4234,555213.91150302,0
+PZZA.US,D,20180423,000000,57.6846,58.4762,57.0696,57.9567,571473.84893616,0
+PZZA.US,D,20180424,000000,58.1498,58.1498,56.8645,57.2637,517287.58461321,0
+PZZA.US,D,20180425,000000,57.2539,58.5973,57.2372,58.1498,599111.78588965,0
+PZZA.US,D,20180426,000000,58.3548,59.8048,58.0286,58.5973,701819.15632585,0
+PZZA.US,D,20180427,000000,58.7117,59.1218,57.9921,58.0484,642896.03246117,0
+PZZA.US,D,20180430,000000,58.1598,58.8693,57.4382,57.7773,625296.91006443,0
+PZZA.US,D,20180501,000000,57.6363,58.901,56.7984,58.8299,981749.39508241,0
+PZZA.US,D,20180502,000000,58.5886,58.5886,57.0509,57.1445,559781.34385616,0
+PZZA.US,D,20180503,000000,56.5491,56.5491,54.3293,55.1702,1025735.5339326,0
+PZZA.US,D,20180504,000000,55.0007,56.3618,54.2732,56.007,797315.21863985,0
+PZZA.US,D,20180507,000000,56.138,56.4712,54.9907,55.0933,898328.31719028,0
+PZZA.US,D,20180508,000000,55.0271,55.4579,54.5896,54.7286,1538499.3111573,0
+PZZA.US,D,20180509,000000,52.1855,53.0716,48.4883,52.7001,3401347.1914323,0
+PZZA.US,D,20180510,000000,52.567,53.4245,52.2594,52.8283,969362.9487031,0
+PZZA.US,D,20180511,000000,52.8647,52.9415,49.123,49.1704,3030290.4885725,0
+PZZA.US,D,20180514,000000,49.1043,49.1821,47.0758,47.5903,2764499.8110568,0
+PZZA.US,D,20180515,000000,47.6367,48.5908,47.262,48.5523,1265216.2995837,0
+PZZA.US,D,20180516,000000,48.5523,49.5922,48.5523,49.2651,1344787.2207054,0
+PZZA.US,D,20180517,000000,49.1704,49.3567,48.2833,48.571,857877.82955088,0
+PZZA.US,D,20180518,000000,48.6854,48.6854,47.4966,47.618,1329100.4950182,0
+PZZA.US,D,20180521,000000,47.7381,48.0742,47.262,47.2996,1066575.6026523,0
+PZZA.US,D,20180522,000000,47.4119,48.1797,47.4119,47.9087,695759.34436553,0
+PZZA.US,D,20180523,000000,47.8614,49.9293,47.6997,48.9269,2059391.5352976,0
+PZZA.US,D,20180524,000000,48.842,49.7233,48.5445,49.3567,587546.09756758,0
+PZZA.US,D,20180525,000000,49.3211,50.0033,49.0698,49.2471,588612.37286815,0
+PZZA.US,D,20180529,000000,48.9367,49.0225,48.0111,48.3208,942151.11605622,0
+PZZA.US,D,20180530,000000,48.571,49.2078,48.16,48.8146,577558.009714,0
+PZZA.US,D,20180531,000000,48.6568,49.0688,47.956,48.0448,459369.8640053,0
+PZZA.US,D,20180601,000000,48.2546,48.6894,47.8141,47.9658,434969.30524793,0
+PZZA.US,D,20180604,000000,48.16,48.3562,47.4592,47.7865,472910.85014869,0
+PZZA.US,D,20180605,000000,47.681,48.3208,47.262,47.9836,879744.08221803,0
+PZZA.US,D,20180606,000000,48.0841,48.5523,47.6367,48.4222,564228.04665579,0
+PZZA.US,D,20180607,000000,48.5908,48.8894,48.0448,48.5445,486335.1648748,0
+PZZA.US,D,20180608,000000,48.2636,48.7504,47.9658,48.6568,489770.37721326,0
+PZZA.US,D,20180611,000000,48.6184,49.0856,48.2448,48.8146,687842.93506929,0
+PZZA.US,D,20180612,000000,49.0126,50.0407,48.7692,49.7233,1226277.4676987,0
+PZZA.US,D,20180613,000000,49.9106,49.9481,47.9658,48.2448,719144.3545255,0
+PZZA.US,D,20180614,000000,48.3838,49.4227,48.2636,48.842,881634.15917803,0
+PZZA.US,D,20180615,000000,48.1797,48.2734,46.3503,48.0111,1356008.9819801,0
+PZZA.US,D,20180618,000000,47.956,48.9654,47.8801,48.7406,1094709.6467627,0
+PZZA.US,D,20180619,000000,48.6085,49.0028,48.3562,48.6479,910552.43811945,0
+PZZA.US,D,20180620,000000,48.5149,54.4585,47.8141,51.3408,4449525.2333799,0
+PZZA.US,D,20180621,000000,51.2393,53.0923,50.6677,52.2771,937985.43919215,0
+PZZA.US,D,20180622,000000,52.5473,52.8026,50.5661,50.8381,1812554.3831532,0
+PZZA.US,D,20180625,000000,50.7327,50.9584,47.9934,48.0348,968844.52179673,0
+PZZA.US,D,20180626,000000,48.0448,48.3562,47.3547,47.8052,1004556.1208263,0
+PZZA.US,D,20180627,000000,47.8052,48.3749,47.6367,47.8052,830738.0288225,0
+PZZA.US,D,20180628,000000,47.7294,48.5908,47.1497,48.4322,626421.0138066,0
+PZZA.US,D,20180629,000000,48.5445,48.5445,47.2996,47.4592,726332.32836426,0
+PZZA.US,D,20180702,000000,47.2246,47.3734,46.2616,46.8412,753454.88201357,0
+PZZA.US,D,20180703,000000,47.1399,47.6997,46.8975,47.1034,266062.57264478,0
+PZZA.US,D,20180705,000000,47.3824,47.8515,46.8028,47.7776,639957.94181375,0
+PZZA.US,D,20180706,000000,47.8614,48.6479,47.8318,47.9757,368780.08842161,0
+PZZA.US,D,20180709,000000,48.0111,48.6282,47.8712,47.89,489403.11588233,0
+PZZA.US,D,20180710,000000,47.8318,47.9461,46.9713,47.5253,439754.8624247,0
+PZZA.US,D,20180711,000000,47.4119,47.824,44.7259,45.2227,3516046.3544972,0
+PZZA.US,D,20180712,000000,47.6277,52.2387,47.3547,50.2162,6698579.8536826,0
+PZZA.US,D,20180713,000000,50.2644,51.945,49.7608,50.1077,2338347.8213533,0
+PZZA.US,D,20180716,000000,49.5824,49.5922,46.9259,48.1028,2961558.8493835,0
+PZZA.US,D,20180717,000000,47.7678,48.4222,47.3459,48.2271,936470.73983559,0
+PZZA.US,D,20180718,000000,48.3208,51.6217,47.5253,50.155,6048909.7772805,0
+PZZA.US,D,20180719,000000,49.7776,50.4153,47.4405,47.7194,2900647.2387547,0
+PZZA.US,D,20180720,000000,47.9757,48.9929,47.7294,48.2734,1462533.0295625,0
+PZZA.US,D,20180723,000000,46.034,47.0098,43.0987,43.5658,7112901.3616734,0
+PZZA.US,D,20180724,000000,43.622,44.3327,42.5358,43.0139,3561525.8874886,0
+PZZA.US,D,20180725,000000,43.1744,43.2563,41.1065,41.8064,3352110.8388044,0
+PZZA.US,D,20180726,000000,41.8833,42.5259,41.1242,41.5905,1950729.8644437,0
+PZZA.US,D,20180727,000000,41.759,41.759,39.6744,40.3477,2205259.2138564,0
+PZZA.US,D,20180730,000000,40.2717,41.1519,39.1194,39.358,2378839.9048893,0
+PZZA.US,D,20180731,000000,39.1381,39.7955,38.0352,39.2614,2167065.0499738,0
+PZZA.US,D,20180801,000000,40.0115,40.0854,39.2318,39.5512,1622035.0313987,0
+PZZA.US,D,20180802,000000,39.5512,39.9533,38.7656,39.6359,2152627.2157185,0
+PZZA.US,D,20180803,000000,39.7315,40.5073,39.0918,39.5699,2107987.7169315,0
+PZZA.US,D,20180806,000000,39.3481,39.8055,38.7754,39.6074,1696906.630739,0
+PZZA.US,D,20180807,000000,39.5975,39.7503,38.3378,38.4285,3243787.0077936,0
+PZZA.US,D,20180808,000000,36.3497,38.3999,35.6036,36.4354,8220005.5710879,0
+PZZA.US,D,20180809,000000,36.7735,39.8499,36.6326,38.7833,4944646.2632433,0
+PZZA.US,D,20180810,000000,38.6079,39.699,37.8055,37.8814,2058435.8442099,0
+PZZA.US,D,20180813,000000,38.8602,39.9219,37.9761,39.3412,2971726.5097664,0
+PZZA.US,D,20180814,000000,39.7276,40.8847,39.3511,40.4599,2466162.880789,0
+PZZA.US,D,20180815,000000,41.1184,41.2328,39.8005,40.0657,1759789.4810528,0
+PZZA.US,D,20180816,000000,40.0085,41.2199,39.8292,41.1372,1404903.4366287,0
+PZZA.US,D,20180817,000000,40.8552,42.1898,40.5713,41.3342,2152667.7970811,0
+PZZA.US,D,20180820,000000,41.2002,41.6822,39.9503,40.1958,1228626.1140554,0
+PZZA.US,D,20180821,000000,39.9986,41.9926,39.7089,40.3841,2379218.326095,0
+PZZA.US,D,20180822,000000,40.0558,40.9666,39.8005,40.2136,1043623.7985374,0
+PZZA.US,D,20180823,000000,40.2233,40.6758,39.9119,40.2046,642646.4570816,0
+PZZA.US,D,20180824,000000,40.1958,42.6146,40.0745,42.0587,5149287.9291595,0
+PZZA.US,D,20180827,000000,42.5673,42.7665,41.8901,42.3505,2069993.4162595,0
+PZZA.US,D,20180828,000000,42.6422,43.281,42.5378,43.1341,1531150.0264025,0
+PZZA.US,D,20180829,000000,43.3667,44.1672,43.281,43.7895,2100568.4293263,0
+PZZA.US,D,20180830,000000,44.0163,44.1119,43.1706,43.3963,1112417.3243043,0
+PZZA.US,D,20180831,000000,43.2061,44.1769,43.1637,43.3963,966755.59616032,0
+PZZA.US,D,20180904,000000,43.414,43.6122,42.7457,43.0847,959189.20111594,0
+PZZA.US,D,20180905,000000,43.075,43.4701,42.8078,43.2997,756944.87919146,0
+PZZA.US,D,20180906,000000,43.4899,43.6979,43.2296,43.4504,600275.45646029,0
+PZZA.US,D,20180907,000000,42.8039,43.5638,42.4067,43.1962,1077523.4397297,0
+PZZA.US,D,20180910,000000,43.2346,43.8369,42.7566,43.7511,1004371.4756267,0
+PZZA.US,D,20180911,000000,43.5264,44.4125,43.2898,43.9886,1256895.0911963,0
+PZZA.US,D,20180912,000000,43.9886,44.1946,43.621,43.6506,849487.63284707,0
+PZZA.US,D,20180913,000000,43.9029,44.2213,43.5461,44.2046,521379.20049066,0
+PZZA.US,D,20180914,000000,44.1473,44.2213,43.4899,44.0725,634286.69639968,0
+PZZA.US,D,20180917,000000,44.0725,44.0725,43.4801,43.6407,809988.77815908,0
+PZZA.US,D,20180918,000000,43.5934,43.9029,43.5185,43.5934,848813.98222901,0
+PZZA.US,D,20180919,000000,43.5264,43.9975,43.4673,43.8468,862654.25592108,0
+PZZA.US,D,20180920,000000,44.1208,44.588,43.6506,43.9512,1052711.9946768,0
+PZZA.US,D,20180921,000000,44.0625,44.5967,43.4801,43.4988,1277361.2868561,0
+PZZA.US,D,20180924,000000,43.3569,43.6309,42.2588,43.5835,1256012.4465612,0
+PZZA.US,D,20180925,000000,43.6506,44.2312,43.4604,43.4801,821270.39694341,0
+PZZA.US,D,20180926,000000,43.6506,48.2409,42.999,47.1773,9901074.3105641,0
+PZZA.US,D,20180927,000000,47.3468,48.1265,46.99,48.0398,1766374.821658,0
+PZZA.US,D,20180928,000000,48.1364,48.3808,47.7224,48.2507,1386982.7069339,0
+PZZA.US,D,20181001,000000,48.7298,48.8806,45.9167,46.3573,1452883.7960862,0
+PZZA.US,D,20181002,000000,47.683,47.8939,46.3474,47.1862,1086400.612784,0
+PZZA.US,D,20181003,000000,47.0463,47.7707,46.8126,46.8392,778406.33276734,0
+PZZA.US,D,20181004,000000,46.6332,47.9225,46.6332,47.5173,1144444.1356158,0
+PZZA.US,D,20181005,000000,47.1961,47.7284,46.445,47.3744,722758.12485911,0
+PZZA.US,D,20181008,000000,46.2488,47.5647,46.2488,47.4414,737467.85424347,0
+PZZA.US,D,20181009,000000,50.4064,51.7222,50.3019,51.6572,3836664.4818639,0
+PZZA.US,D,20181010,000000,51.2048,51.608,50.2142,50.8194,1567161.9275147,0
+PZZA.US,D,20181011,000000,50.6213,50.7611,49.1003,49.3231,1306291.7402062,0
+PZZA.US,D,20181012,000000,49.7647,50.2625,48.4843,49.7825,1446740.7923327,0
+PZZA.US,D,20181015,000000,50.5463,50.64,48.9072,48.9367,793663.91054589,0
+PZZA.US,D,20181016,000000,49.0866,49.7459,48.3719,49.2491,1031588.3809439,0
+PZZA.US,D,20181017,000000,49.1901,50.7711,48.8993,50.64,774074.27231687,0
+PZZA.US,D,20181018,000000,50.6312,51.1949,50.019,50.2625,757569.83217446,0
+PZZA.US,D,20181019,000000,49.9254,50.6677,49.1901,49.3408,746432.27722713,0
+PZZA.US,D,20181022,000000,50.6577,50.7711,49.0413,49.1142,592417.89013974,0
+PZZA.US,D,20181023,000000,48.6164,49.4167,48.2093,48.8993,542420.63696431,0
+PZZA.US,D,20181024,000000,48.8806,49.8968,48.6992,48.7958,531173.51233814,0
+PZZA.US,D,20181025,000000,49.2,50.1886,48.917,49.4828,539082.81989592,0
+PZZA.US,D,20181026,000000,49.2098,49.2098,47.7608,48.1562,641530.46961192,0
+PZZA.US,D,20181029,000000,48.6075,48.8894,45.409,45.9816,1000989.0190596,0
+PZZA.US,D,20181030,000000,46.0863,50.6764,45.55,50.4891,3276211.5164579,0
+PZZA.US,D,20181031,000000,50.8007,52.1727,50.1974,51.3181,1082163.9185354,0
+PZZA.US,D,20181101,000000,51.5913,52.3915,51.398,51.5242,609111.03361791,0
+PZZA.US,D,20181102,000000,51.7035,52.4359,50.5463,51.6947,744761.33962481,0
+PZZA.US,D,20181105,000000,52.0051,52.2102,51.1466,51.3004,545516.99492562,0
+PZZA.US,D,20181106,000000,51.0648,51.8258,49.7006,50.3117,1705701.6265341,0
+PZZA.US,D,20181107,000000,50.8194,53.6877,50.8095,53.0677,1894161.47414,0
+PZZA.US,D,20181108,000000,52.3412,53.4718,51.4423,52.3412,730203.79034996,0
+PZZA.US,D,20181109,000000,52.226,52.6242,51.1092,52.1599,809759.49346077,0
+PZZA.US,D,20181112,000000,51.877,53.7005,51.4621,52.8203,739154.00985674,0
+PZZA.US,D,20181113,000000,52.8578,53.2451,52.0485,52.7001,506998.18014283,0
+PZZA.US,D,20181114,000000,52.8578,53.6335,52.5384,53.1269,482319.63905209,0
+PZZA.US,D,20181115,000000,53.1357,57.2155,51.869,55.7783,2511784.4485492,0
+PZZA.US,D,20181116,000000,55.2697,56.7611,53.9539,55.666,1245191.4262416,0
+PZZA.US,D,20181119,000000,55.4482,55.4482,53.0026,54.2386,932653.04815523,0
+PZZA.US,D,20181120,000000,53.4167,55.6196,53.0677,54.975,766608.31614476,0
+PZZA.US,D,20181121,000000,54.975,55.6196,54.1924,54.2486,636911.29602154,0
+PZZA.US,D,20181123,000000,53.6719,54.9573,53.398,54.1273,189190.31213149,0
+PZZA.US,D,20181126,000000,54.5886,54.9848,53.9627,54.4851,586867.3742792,0
+PZZA.US,D,20181127,000000,54.2112,55.5999,45.9157,48.9091,6589576.2848493,0
+PZZA.US,D,20181128,000000,47.9481,48.7968,44.8502,45.2355,2872533.4853255,0
+PZZA.US,D,20181129,000000,45.1882,46.6806,45.1587,45.5371,1342315.8157272,0
+PZZA.US,D,20181130,000000,45.5371,46.0763,44.8877,45.3401,779590.29401925,0
+PZZA.US,D,20181203,000000,45.6801,45.826,43.8565,44.1869,876250.02690389,0
+PZZA.US,D,20181204,000000,44.0458,44.3957,42.8177,43.3747,1150389.3052269,0
+PZZA.US,D,20181206,000000,42.6757,43.6545,42.6757,43.2878,781338.33621038,0
+PZZA.US,D,20181207,000000,43.1213,44.0458,42.522,42.5909,974246.91568402,0
+PZZA.US,D,20181210,000000,43.141,43.5254,41.4663,41.5698,791891.51953723,0
+PZZA.US,D,20181211,000000,42.1928,42.4559,40.8621,42.0607,754247.23311704,0
+PZZA.US,D,20181212,000000,42.1928,43.0276,41.5107,42.383,552978.89296149,0
+PZZA.US,D,20181213,000000,42.5515,43.7995,42.2518,43.5175,1005012.6611548,0
+PZZA.US,D,20181214,000000,43.2603,43.557,42.5712,42.9005,568478.94438118,0
+PZZA.US,D,20181217,000000,42.8906,42.8906,41.5698,42.0705,714264.44568084,0
+PZZA.US,D,20181218,000000,42.7132,42.8669,41.4012,42.0045,675083.14015467,0
+PZZA.US,D,20181219,000000,42.3071,42.5712,40.4412,40.9449,551427.67037863,0
+PZZA.US,D,20181220,000000,40.9261,41.0415,39.1894,39.8962,509121.59993739,0
+PZZA.US,D,20181221,000000,40.0972,40.3515,38.4797,38.5655,971229.69137965,0
+PZZA.US,D,20181224,000000,38.4413,38.734,37.8854,38.4236,372303.56522359,0
+PZZA.US,D,20181226,000000,38.5083,39.8489,38.3408,39.5374,540924.19922089,0
+PZZA.US,D,20181227,000000,39.3619,39.4575,37.9721,38.6236,381162.47666467,0
+PZZA.US,D,20181228,000000,38.734,39.0021,37.8193,38.1968,579305.03737107,0
+PZZA.US,D,20181231,000000,38.2068,38.6876,37.1392,37.6114,706035.55989309,0
+PZZA.US,D,20190102,000000,37.4506,38.4136,36.7705,37.914,391826.24420443,0
+PZZA.US,D,20190103,000000,37.5947,38.6876,37.1639,38.0746,380130.69552226,0
+PZZA.US,D,20190104,000000,38.4511,39.4714,38.0185,39.4348,518774.89155006,0
+PZZA.US,D,20190107,000000,39.4053,40.6521,39.1598,40.3693,585853.85474993,0
+PZZA.US,D,20190108,000000,40.6718,41.3234,40.0697,41.3057,572831.29551291,0
+PZZA.US,D,20190109,000000,41.3432,41.5678,40.1436,40.2756,582757.49678861,0
+PZZA.US,D,20190110,000000,40.1436,40.7301,39.8312,40.1347,393388.62666198,0
+PZZA.US,D,20190111,000000,40.0697,40.4067,39.6714,40.2076,444573.89922556,0
+PZZA.US,D,20190114,000000,40.0785,41.3432,39.6813,40.0785,565707.23732014,0
+PZZA.US,D,20190115,000000,40.2273,40.5398,39.6911,40.1436,467167.57281612,0
+PZZA.US,D,20190116,000000,39.9533,40.523,39.5945,39.8685,444809.27112826,0
+PZZA.US,D,20190117,000000,39.8489,40.6817,39.7483,40.5773,660348.04741874,0
+PZZA.US,D,20190118,000000,40.7201,41.286,40.0312,40.4935,605275.08032442,0
+PZZA.US,D,20190122,000000,40.389,40.4935,39.2171,39.3333,474401.20068773,0
+PZZA.US,D,20190123,000000,39.5758,42.7033,39.4251,42.3445,2510417.871166,0
+PZZA.US,D,20190124,000000,42.3071,43.4968,41.8153,43.1764,794269.5873817,0
+PZZA.US,D,20190125,000000,43.3944,43.6496,39.7848,39.8489,1442701.9322265,0
+PZZA.US,D,20190128,000000,39.6813,40.8039,38.9056,40.2855,735658.94000853,0
+PZZA.US,D,20190129,000000,40.247,40.6265,39.3422,39.9917,527423.79444004,0
+PZZA.US,D,20190130,000000,40.1534,40.7201,39.6911,39.8124,755958.75208189,0
+PZZA.US,D,20190131,000000,39.905,40.4353,39.7098,39.9533,657446.47999759,0
+PZZA.US,D,20190201,000000,39.5177,40.3515,36.1743,36.3821,7280016.4271208,0
+PZZA.US,D,20190204,000000,39.1027,41.1913,39.019,39.6526,8345491.2603143,0
+PZZA.US,D,20190205,000000,39.7098,41.9394,39.4891,41.3332,3600756.9051838,0
+PZZA.US,D,20190206,000000,41.3816,41.8064,40.2373,40.5585,1439858.1932471,0
+PZZA.US,D,20190207,000000,40.5033,41.5797,40.2943,41.2761,915309.58834245,0
+PZZA.US,D,20190208,000000,40.801,41.2091,40.1475,40.8207,1088272.4281309,0
+PZZA.US,D,20190211,000000,40.87,41.7709,40.8059,41.5994,891541.08430654,0
+PZZA.US,D,20190212,000000,41.8183,42.2371,41.2761,41.553,787353.50867192,0
+PZZA.US,D,20190213,000000,41.628,41.9424,40.5832,41.0701,895402.40095162,0
+PZZA.US,D,20190214,000000,40.9626,41.7709,40.8799,41.3234,420823.65680279,0
+PZZA.US,D,20190215,000000,41.7896,43.0149,41.3825,42.9863,1133182.8075126,0
+PZZA.US,D,20190219,000000,41.828,42.2471,41.0504,41.1342,1461159.3504408,0
+PZZA.US,D,20190220,000000,41.3924,41.7797,40.9064,41.3057,636684.04039135,0
+PZZA.US,D,20190221,000000,41.4396,41.4396,38.8355,39.008,2541588.415728,0
+PZZA.US,D,20190222,000000,39.008,39.9169,38.6562,39.8143,1075699.3074839,0
+PZZA.US,D,20190225,000000,40.1751,40.6414,39.3511,39.769,887754.84318216,0
+PZZA.US,D,20190226,000000,39.8143,40.1574,39.3974,39.6921,1593857.3623234,0
+PZZA.US,D,20190227,000000,40.3644,43.0149,40.0725,40.6127,3046235.9204461,0
+PZZA.US,D,20190228,000000,40.327,41.5717,39.8982,41.5136,1033912.6784831,0
+PZZA.US,D,20190301,000000,41.8577,43.2425,40.7912,41.1439,1752865.2860706,0
+PZZA.US,D,20190304,000000,41.2288,41.6566,40.4796,41.2091,981181.25600694,0
+PZZA.US,D,20190305,000000,42.2471,43.691,41.2761,43.2711,1853658.2307293,0
+PZZA.US,D,20190306,000000,43.1114,43.2987,42.4914,42.5782,965286.5508366,0
+PZZA.US,D,20190307,000000,42.3987,42.9666,41.761,42.2855,681060.77485586,0
+PZZA.US,D,20190308,000000,41.8951,42.5585,41.3234,42.4628,522503.30423284,0
+PZZA.US,D,20190311,000000,42.4914,42.7113,42.0745,42.4539,514149.6307553,0
+PZZA.US,D,20190312,000000,42.3604,43.9167,42.0745,43.1311,788901.68765257,0
+PZZA.US,D,20190313,000000,43.1509,44.6668,43.1509,44.0418,1591247.9807126,0
+PZZA.US,D,20190314,000000,44.0222,44.2026,43.1942,43.9069,671064.57072979,0
+PZZA.US,D,20190315,000000,44.1642,45.2562,43.9216,44.8304,1722490.1362141,0
+PZZA.US,D,20190318,000000,45.0562,45.2948,43.9561,44.9625,623797.42871881,0
+PZZA.US,D,20190319,000000,44.9625,45.0365,43.8122,44.6185,772719.86934231,0
+PZZA.US,D,20190320,000000,44.8974,45.2651,44.2765,44.7614,473141.14938107,0
+PZZA.US,D,20190321,000000,44.724,45.1705,44.3445,44.5367,575716.63038904,0
+PZZA.US,D,20190322,000000,46.2971,47.4898,45.826,47.2986,3673101.3001724,0
+PZZA.US,D,20190325,000000,47.1369,47.3459,45.8151,46.307,1271492.2072996,0
+PZZA.US,D,20190326,000000,46.6993,47.2326,46.4548,46.7564,951962.67498278,0
+PZZA.US,D,20190327,000000,47.4799,48.2961,47.2326,47.9451,1159581.9983748,0
+PZZA.US,D,20190328,000000,48.0555,49.7469,47.8989,49.3498,1435897.4522636,0
+PZZA.US,D,20190329,000000,49.4542,50.7267,49.396,50.2901,1196898.5902926,0
+PZZA.US,D,20190401,000000,50.7641,50.9554,48.4558,49.2955,952307.61656431,0
+PZZA.US,D,20190402,000000,48.6952,49.2857,48.0752,49.1694,819333.6514165,0
+PZZA.US,D,20190403,000000,49.4542,49.4542,48.4192,48.4843,593328.94172862,0
+PZZA.US,D,20190404,000000,48.581,48.8263,47.8397,48.6765,931843.4499727,0
+PZZA.US,D,20190405,000000,48.5613,49.3862,48.1235,49.3221,606116.12906294,0
+PZZA.US,D,20190408,000000,49.0284,49.266,47.2413,47.337,754898.5639857,0
+PZZA.US,D,20190409,000000,47.27,48.163,46.8993,47.9836,892655.04270808,0
+PZZA.US,D,20190410,000000,47.821,48.1019,47.2413,47.8989,483782.59717143,0
+PZZA.US,D,20190411,000000,47.8013,48.5425,47.7539,48.163,556858.4712197,0
+PZZA.US,D,20190412,000000,48.163,48.163,47.2129,47.6671,657562.13688081,0
+PZZA.US,D,20190415,000000,47.5371,47.621,46.9182,47.2413,514866.90633808,0
+PZZA.US,D,20190416,000000,47.2602,47.4671,45.7796,46.2735,871498.96388528,0
+PZZA.US,D,20190417,000000,46.3365,46.9576,45.3145,45.5411,743160.40487286,0
+PZZA.US,D,20190418,000000,45.4179,46.8333,45.4179,46.7851,636956.95005438,0
+PZZA.US,D,20190422,000000,46.7851,47.2513,46.2735,46.7653,547686.06875305,0
+PZZA.US,D,20190423,000000,46.8698,47.4898,45.8368,46.445,772813.20647615,0
+PZZA.US,D,20190424,000000,46.6352,48.8845,46.4647,47.9836,1112468.0510074,0
+PZZA.US,D,20190425,000000,47.8693,48.504,47.2129,48.2024,506522.36366713,0
+PZZA.US,D,20190426,000000,48.2024,48.9466,47.9067,48.8076,631668.1839822,0
+PZZA.US,D,20190429,000000,48.7426,49.5588,48.5326,49.266,569758.27183506,0
+PZZA.US,D,20190430,000000,49.331,49.7312,48.3256,48.5908,538315.83214404,0
+PZZA.US,D,20190501,000000,48.7327,49.6542,48.6479,48.8934,480342.31216265,0
+PZZA.US,D,20190502,000000,49.0087,49.8425,48.7623,49.6258,551870.00723026,0
+PZZA.US,D,20190503,000000,49.7312,50.6133,49.4157,50.3956,473237.53011708,0
+PZZA.US,D,20190506,000000,49.8425,50.7938,49.6258,50.7938,1114359.1425015,0
+PZZA.US,D,20190507,000000,50.5276,50.8608,48.3256,48.8263,1931057.0344215,0
+PZZA.US,D,20190508,000000,51.7716,51.9134,49.2167,49.6346,2584535.6716973,0
+PZZA.US,D,20190509,000000,49.1881,50.7888,49.1881,50.5375,1086509.1679287,0
+PZZA.US,D,20190510,000000,50.3088,50.8717,49.8978,50.0516,636934.63030499,0
+PZZA.US,D,20190513,000000,49.4197,49.6405,47.7323,48.5336,587131.15313567,0
+PZZA.US,D,20190514,000000,48.6972,49.6218,48.2675,48.3355,437817.10236372,0
+PZZA.US,D,20190515,000000,48.6007,48.7446,47.7805,47.8377,831482.69682498,0
+PZZA.US,D,20190516,000000,47.8091,48.0102,45.9019,45.9482,1383000.6607353,0
+PZZA.US,D,20190517,000000,45.8447,46.2981,45.3489,45.614,790016.66058818,0
+PZZA.US,D,20190520,000000,45.3686,45.7876,44.3563,45.1666,873587.88952168,0
+PZZA.US,D,20190521,000000,46.0043,46.1404,44.8817,45.2346,1639938.5140144,0
+PZZA.US,D,20190522,000000,44.9851,45.9758,44.6797,44.9764,829837.12257424,0
+PZZA.US,D,20190523,000000,44.4628,45.3785,44.0952,44.6214,941446.0148822,0
+PZZA.US,D,20190524,000000,44.6894,45.6535,44.2785,44.5574,897121.02165491,0
+PZZA.US,D,20190528,000000,44.8147,45.7876,44.6214,44.9664,858719.89282346,0
+PZZA.US,D,20190529,000000,44.6797,44.8915,44.0123,44.3563,804959.73280711,0
+PZZA.US,D,20190530,000000,44.5003,46.4657,44.2499,45.4899,1112222.5337642,0
+PZZA.US,D,20190531,000000,45.0216,46.3858,44.8344,46.2371,968575.67026995,0
+PZZA.US,D,20190603,000000,46.1217,46.6185,46.034,46.4262,782596.35844892,0
+PZZA.US,D,20190604,000000,46.579,47.3705,45.3489,46.1591,962909.4975262,0
+PZZA.US,D,20190605,000000,46.3967,47.1793,45.825,47.0088,685392.83530633,0
+PZZA.US,D,20190606,000000,46.8728,48.8007,46.8728,48.2576,711948.26441423,0
+PZZA.US,D,20190607,000000,48.3355,48.8864,47.4227,48.2488,469940.29441123,0
+PZZA.US,D,20190610,000000,48.505,48.8313,46.2558,46.9319,592899.79381981,0
+PZZA.US,D,20190611,000000,46.9319,47.6643,46.9319,47.132,515973.76300118,0
+PZZA.US,D,20190612,000000,47.132,47.5992,46.9516,47.0748,225416.27993115,0
+PZZA.US,D,20190613,000000,47.2079,48.4005,46.9506,48.1719,544082.44376007,0
+PZZA.US,D,20190614,000000,48.1522,48.7731,47.8475,48.4005,610735.30265332,0
+PZZA.US,D,20190617,000000,48.5238,48.858,48.0841,48.4005,310743.6673283,0
+PZZA.US,D,20190618,000000,48.4479,48.6095,46.6185,46.7397,470595.68341614,0
+PZZA.US,D,20190619,000000,46.7683,46.8826,45.749,46.8728,511924.7575544,0
+PZZA.US,D,20190620,000000,46.0833,46.8422,44.5643,44.9851,1129530.4848847,0
+PZZA.US,D,20190621,000000,44.7851,44.862,42.2095,42.3248,1780353.0719827,0
+PZZA.US,D,20190624,000000,42.5525,42.6866,41.2741,42.0656,1351314.732869,0
+PZZA.US,D,20190625,000000,42.0942,42.0942,40.1022,40.8266,1444401.2767826,0
+PZZA.US,D,20190626,000000,40.6541,40.7321,39.6054,40.4738,1452582.4794694,0
+PZZA.US,D,20190627,000000,40.7221,41.6566,40.5595,41.3806,780062.0523587,0
+PZZA.US,D,20190628,000000,41.3215,42.7448,41.2938,42.6579,1098914.8904552,0
+PZZA.US,D,20190701,000000,42.8562,43.5076,42.2588,42.9044,764310.3964913,0
+PZZA.US,D,20190702,000000,42.9724,43.3253,42.0095,42.5722,511837.50762495,0
+PZZA.US,D,20190703,000000,42.7546,44.0222,42.5475,43.2583,423650.14870326,0
+PZZA.US,D,20190705,000000,42.794,44.7565,42.6866,44.24,615079.53751255,0
+PZZA.US,D,20190708,000000,44.0321,44.376,43.2494,43.9561,523300.72800662,0
+PZZA.US,D,20190709,000000,43.6811,44.0222,43.0207,43.8309,601148.97028883,0
+PZZA.US,D,20190710,000000,43.8704,44.0803,43.0493,43.8507,620350.04197158,0
+PZZA.US,D,20190711,000000,43.9167,43.9364,42.9429,43.5638,495577.57019181,0
+PZZA.US,D,20190712,000000,43.6032,44.6599,43.554,43.8014,905809.49137334,0
+PZZA.US,D,20190715,000000,43.7728,44.2036,43.1567,43.9069,566508.71923017,0
+PZZA.US,D,20190716,000000,43.3737,43.5737,41.4476,42.4116,1465610.1113767,0
+PZZA.US,D,20190717,000000,42.4116,43.4407,42.2046,43.1272,769844.67980681,0
+PZZA.US,D,20190718,000000,43.1567,43.8211,42.4569,43.5343,610725.15731269,0
+PZZA.US,D,20190719,000000,43.3637,44.4529,43.2957,43.3154,781101.94977362,0
+PZZA.US,D,20190722,000000,43.4121,44.1188,43.1272,43.3352,841960.80463115,0
+PZZA.US,D,20190723,000000,43.7344,43.9167,42.3969,43.2109,716925.56852898,0
+PZZA.US,D,20190724,000000,43.2396,43.6901,42.0282,42.8946,997215.96687801,0
+PZZA.US,D,20190725,000000,42.7645,44.1454,41.9996,44.0508,916426.59034619,0
+PZZA.US,D,20190726,000000,44.307,44.9014,44.307,44.6697,652497.58283662,0
+PZZA.US,D,20190729,000000,44.6994,44.6994,43.0877,43.1922,775045.18141549,0
+PZZA.US,D,20190730,000000,43.0207,43.1824,41.7373,42.2292,749229.34763976,0
+PZZA.US,D,20190731,000000,42.3248,42.9044,41.9345,42.3732,632433.14266596,0
+PZZA.US,D,20190801,000000,42.2874,42.6679,41.3412,41.9523,1106994.6397357,0
+PZZA.US,D,20190802,000000,41.8862,42.4756,41.2938,41.8674,1234464.7575899,0
+PZZA.US,D,20190805,000000,41.5126,41.9247,40.3683,40.7685,1190846.8946047,0
+PZZA.US,D,20190806,000000,40.9883,41.7325,40.6837,41.2544,1387648.2412794,0
+PZZA.US,D,20190807,000000,40.3505,43.0977,40.3505,42.2588,2057638.4204362,0
+PZZA.US,D,20190808,000000,42.4569,44.6501,42.4569,44.0902,1859219.9064645,0
+PZZA.US,D,20190809,000000,43.8872,44.6244,43.4851,44.1188,707325.0326876,0
+PZZA.US,D,20190812,000000,44.2046,44.3198,43.0346,43.0828,1140231.7901847,0
+PZZA.US,D,20190813,000000,43.6003,43.9838,42.8512,43.3313,794759.6073343,0
+PZZA.US,D,20190814,000000,43.0828,43.9157,42.2785,43.62,965672.07378067,0
+PZZA.US,D,20190815,000000,43.4278,43.7137,41.2219,41.2593,1356551.757704,0
+PZZA.US,D,20190816,000000,41.4623,41.7009,40.4649,41.0218,870602.11577328,0
+PZZA.US,D,20190819,000000,41.3865,41.8754,40.6857,41.3569,754665.22115113,0
+PZZA.US,D,20190820,000000,41.3273,41.6753,39.8794,41.2406,929079.85918416,0
+PZZA.US,D,20190821,000000,41.2219,42.2972,40.9626,42.0272,934083.54118454,0
+PZZA.US,D,20190822,000000,42.1997,43.0533,41.1647,42.9863,1641095.0828465,0
+PZZA.US,D,20190823,000000,42.6609,42.9566,41.0514,41.279,1016982.1340341,0
+PZZA.US,D,20190826,000000,41.3963,42.2884,41.3569,42.0085,712604.66795322,0
+PZZA.US,D,20190827,000000,45.1045,46.2429,43.62,46.0143,3634359.2878957,0
+PZZA.US,D,20190828,000000,47.1754,49.131,46.375,48.3178,4093592.1898024,0
+PZZA.US,D,20190829,000000,48.8628,49.121,47.5311,48.4025,1099348.0965003,0
+PZZA.US,D,20190830,000000,48.6479,48.8146,47.2423,47.7017,887397.72719187,0
+PZZA.US,D,20190903,000000,47.2809,47.3902,44.5219,44.6629,1826046.6716615,0
+PZZA.US,D,20190904,000000,45.9856,46.4775,45.0562,46.1601,1387411.8548427,0
+PZZA.US,D,20190905,000000,48.1038,48.4596,46.5918,47.3952,1174906.5354016,0
+PZZA.US,D,20190906,000000,47.3676,48.0901,47.329,47.5795,749279.05980886,0
+PZZA.US,D,20190909,000000,47.616,48.9594,47.0315,48.7386,1036227.8452156,0
+PZZA.US,D,20190910,000000,48.7209,49.5824,47.9541,49.5538,872570.31185616,0
+PZZA.US,D,20190911,000000,49.4956,51.2511,48.9881,51.2216,1121194.0584862,0
+PZZA.US,D,20190912,000000,51.2314,51.9785,49.6879,49.8889,1762852.3593901,0
+PZZA.US,D,20190913,000000,49.8593,50.5217,49.4956,50.0801,943941.76867801,0
+PZZA.US,D,20190916,000000,49.5438,50.714,49.5438,50.5414,674550.50977142,0
+PZZA.US,D,20190917,000000,51.0214,51.2906,49.6495,49.8593,760651.9866589,0
+PZZA.US,D,20190918,000000,49.7263,50.7898,49.1704,49.812,643163.8694539,0
+PZZA.US,D,20190919,000000,49.9076,50.7327,49.8593,50.2713,616064.65008804,0
+PZZA.US,D,20190920,000000,50.2329,50.7898,49.745,49.8978,759210.33375489,0
+PZZA.US,D,20190923,000000,50.0239,50.1097,48.3739,48.853,664596.916076,0
+PZZA.US,D,20190924,000000,48.7958,49.2818,47.7401,48.3828,671524.15466048,0
+PZZA.US,D,20190925,000000,48.231,49.4374,48.0358,49.1113,717077.74863847,0
+PZZA.US,D,20190926,000000,49.1013,49.3705,48.5169,49.0461,678607.63149071,0
+PZZA.US,D,20190927,000000,49.0925,49.7174,48.9003,49.6977,745068.743446,0
+PZZA.US,D,20190930,000000,49.5725,50.4074,49.3064,50.1866,1105287.1789072,0
+PZZA.US,D,20191001,000000,50.4921,50.915,50.2616,50.4074,1072965.1381831,0
+PZZA.US,D,20191002,000000,50.2812,50.6744,50.0329,50.2231,1031474.7531288,0
+PZZA.US,D,20191003,000000,50.158,51.4039,50.1383,51.394,870027.88949344,0
+PZZA.US,D,20191004,000000,51.3093,51.6336,49.745,50.9919,898111.20690072,0
+PZZA.US,D,20191007,000000,50.7602,52.1313,50.6647,51.7676,875254.76898776,0
+PZZA.US,D,20191008,000000,50.915,51.5369,48.8677,49.7076,1638820.4974766,0
+PZZA.US,D,20191009,000000,50.0998,50.7997,49.7647,50.3493,469226.06243064,0
+PZZA.US,D,20191010,000000,50.7997,51.4138,50.296,50.6942,737542.92976416,0
+PZZA.US,D,20191011,000000,51.2314,51.5271,50.4113,51.0214,903482.15023204,0
+PZZA.US,D,20191014,000000,50.9446,50.9446,50.0141,50.1767,543998.23743281,0
+PZZA.US,D,20191015,000000,50.3108,51.1437,49.6445,50.8855,740139.12243224,0
+PZZA.US,D,20191016,000000,50.9919,53.2521,50.571,52.7089,1035014.4624759,0
+PZZA.US,D,20191017,000000,52.6992,53.6365,51.9303,53.0923,615097.79912567,0
+PZZA.US,D,20191018,000000,53.1397,53.8021,52.2121,52.2761,867208.49933141,0
+PZZA.US,D,20191021,000000,52.7759,54.3954,52.7759,54.1934,865181.46027286,0
+PZZA.US,D,20191022,000000,53.9135,55.3191,53.8671,54.624,920935.17972367,0
+PZZA.US,D,20191023,000000,54.4053,55.2677,53.9045,54.699,792949.67856531,0
+PZZA.US,D,20191024,000000,54.6053,55.6502,54.2692,55.5171,791917.89742288,0
+PZZA.US,D,20191025,000000,55.1722,55.5072,54.8765,55.045,884369.3430128,0
+PZZA.US,D,20191028,000000,54.9691,55.8523,54.4624,55.5644,861048.24849882,0
+PZZA.US,D,20191029,000000,55.8808,57.1513,55.4974,56.9632,1116633.7278715,0
+PZZA.US,D,20191030,000000,56.4357,56.9542,55.7369,56.5817,1345517.6852311,0
+PZZA.US,D,20191031,000000,56.6585,57.0104,55.9854,56.1303,871109.38280495,0
+PZZA.US,D,20191101,000000,56.5324,57.2411,55.4482,55.5831,1565763.8995755,0
+PZZA.US,D,20191104,000000,54.5393,55.176,53.3003,54.8952,1620982.9595749,0
+PZZA.US,D,20191105,000000,55.045,55.9952,54.5206,54.8271,1408346.7652396,0
+PZZA.US,D,20191106,000000,56.6487,59.4795,56.2741,58.6131,2789604.4564541,0
+PZZA.US,D,20191107,000000,58.7856,60.4317,57.7851,60.2178,1232318.0035119,0
+PZZA.US,D,20191108,000000,60.2178,60.9028,58.3913,59.4312,1266218.6592383,0
+PZZA.US,D,20191111,000000,59.2577,60.547,59.2282,60.2474,692254.12917669,0
+PZZA.US,D,20191112,000000,60.2474,60.691,59.862,60.2572,519581.44613042,0
+PZZA.US,D,20191113,000000,59.7959,61.1719,58.7482,60.827,852384.12759789,0
+PZZA.US,D,20191114,000000,60.8565,60.9028,58.7097,59.382,1335155.2343081,0
+PZZA.US,D,20191115,000000,59.6047,59.6047,57.2746,57.449,1896365.0421255,0
+PZZA.US,D,20191118,000000,57.382,57.8038,56.9868,57.4874,935697.66487931,0
+PZZA.US,D,20191119,000000,57.5939,58.0069,57.2007,57.3909,556288.30307609,0
+PZZA.US,D,20191120,000000,57.0823,58.2326,56.9868,57.9784,1472688.5155366,0
+PZZA.US,D,20191121,000000,58.3539,59.5653,56.9868,59.1808,672953.63315572,0
+PZZA.US,D,20191122,000000,59.8246,59.8246,58.972,59.1907,455349.26551228,0
+PZZA.US,D,20191125,000000,59.2282,59.7762,58.6683,59.4962,531544.83180532,0
+PZZA.US,D,20191126,000000,59.4213,59.7762,58.5836,59.2667,582122.39846496,0
+PZZA.US,D,20191127,000000,59.0656,60.681,58.963,60.6712,480611.16368943,0
+PZZA.US,D,20191129,000000,60.5667,61.644,60.1044,60.893,486986.49574345,0
+PZZA.US,D,20191202,000000,61.1818,61.5662,60.2,60.4464,569695.37072312,0
+PZZA.US,D,20191203,000000,59.72,59.7486,57.659,57.8818,927007.16609276,0
+PZZA.US,D,20191204,000000,58.1498,58.5056,57.0676,57.93,666091.32475129,0
+PZZA.US,D,20191205,000000,58.0828,58.3539,57.2362,57.449,350205.99879,0
+PZZA.US,D,20191206,000000,57.4777,58.2474,56.9295,58.1795,648394.80708447,0
+PZZA.US,D,20191209,000000,58.3539,59.1513,57.9448,58.8636,534569.15784813,0
+PZZA.US,D,20191210,000000,58.758,59.0586,56.8803,57.2844,470387.70393316,0
+PZZA.US,D,20191211,000000,57.2933,58.5933,57.0489,58.5155,330598.09894784,0
+PZZA.US,D,20191212,000000,58.758,59.1808,57.8621,58.1882,334147.95363547,0
+PZZA.US,D,20191213,000000,57.9872,58.623,57.728,57.9784,298006.19216307,0
+PZZA.US,D,20191216,000000,58.4584,59.0458,58.1104,58.3164,696115.44582176,0
+PZZA.US,D,20191217,000000,58.4959,59.6718,58.1154,59.6431,525918.22589003,0
+PZZA.US,D,20191218,000000,59.5851,60.3439,58.6033,60.2178,948121.64901897,0
+PZZA.US,D,20191219,000000,60.5184,61.3464,59.9892,60.1242,738994.72800879,0
+PZZA.US,D,20191220,000000,60.2671,61.3414,60.2671,60.9128,950514.93487439,0
+PZZA.US,D,20191223,000000,61.1236,61.8067,60.9128,61.6539,691414.09497225,0
+PZZA.US,D,20191224,000000,61.576,62.0087,61.1621,61.8067,205425.90074712,0
+PZZA.US,D,20191226,000000,61.7023,63.1926,61.576,62.5874,550047.9040525,0
+PZZA.US,D,20191227,000000,62.6061,62.9235,61.8363,62.0284,384708.27321604,0
+PZZA.US,D,20191230,000000,62.1635,62.4041,61.1719,61.3179,443788.64986054,0
+PZZA.US,D,20191231,000000,61.1434,61.5376,60.3351,60.7677,425957.19916329,0
+PZZA.US,D,20200102,000000,60.5184,61.0092,59.3337,60.4317,837476.5640712,0
+PZZA.US,D,20200103,000000,59.7102,61.2104,59.7002,60.8467,920311.24127472,0
+PZZA.US,D,20200106,000000,60.758,63.2024,60.5283,62.1151,1063972.3082457,0
+PZZA.US,D,20200107,000000,61.8067,62.5006,60.8171,61.2586,708935.09824612,0
+PZZA.US,D,20200108,000000,61.2015,62.952,61.1039,62.1251,578331.08467027,0
+PZZA.US,D,20200109,000000,62.1931,63.154,61.9329,62.8169,461138.1968777,0
+PZZA.US,D,20200110,000000,62.5391,62.8742,61.9802,62.3844,573167.10628786,0
+PZZA.US,D,20200113,000000,62.4041,62.6061,61.441,61.5662,565786.37097708,0
+PZZA.US,D,20200114,000000,61.3848,61.5563,59.9112,60.5568,523974.37862468,0
+PZZA.US,D,20200115,000000,60.5667,62,60.3991,61.5949,543699.96441818,0
+PZZA.US,D,20200116,000000,61.6146,62.8466,61.1068,62.7805,646846.62810381,0
+PZZA.US,D,20200117,000000,62.9235,63.2409,62.5775,62.6061,483241.85051567,0
+PZZA.US,D,20200121,000000,62.3744,62.7992,61.3848,62.0669,608448.54287455,0
+PZZA.US,D,20200122,000000,62.2877,64.1161,62.1931,63.645,1161042.927426,0
+PZZA.US,D,20200123,000000,63.0693,64.5784,62.4809,64.395,801689.88952097,0
+PZZA.US,D,20200124,000000,64.5784,64.5784,63.3177,64.0195,472658.23116692,0
+PZZA.US,D,20200127,000000,62.3744,64.0876,62.3695,62.4908,611524.6101546,0
+PZZA.US,D,20200128,000000,62.884,63.9535,62.4908,63.5583,421745.86826637,0
+PZZA.US,D,20200129,000000,63.5868,64.0392,63.2221,63.5217,507556.17387766,0
+PZZA.US,D,20200130,000000,63.2123,63.6263,62.5972,62.9718,468696.47564958,0
+PZZA.US,D,20200131,000000,63.0979,63.6923,61.5949,62.3361,579999.99320446,0
+PZZA.US,D,20200203,000000,62.5972,63.2221,61.028,61.7979,620446.42270761,0
+PZZA.US,D,20200204,000000,62.4325,62.9432,61.8846,62.2966,506957.59878028,0
+PZZA.US,D,20200205,000000,62.8939,62.8939,61.5859,62.1151,533324.3245524,0
+PZZA.US,D,20200206,000000,62.2128,63.5967,61.6243,63.2694,497133.86544497,0
+PZZA.US,D,20200207,000000,62.8781,63.0832,62.2325,62.4158,438373.06703043,0
+PZZA.US,D,20200210,000000,62.3961,63.3326,62.2611,62.5607,757184.3092304,0
+PZZA.US,D,20200211,000000,62.8978,63.0437,62.3577,62.5804,454397.63256088,0
+PZZA.US,D,20200212,000000,62.8396,63.4449,62.5212,63.236,682784.46822949,0
+PZZA.US,D,20200213,000000,63.2744,64.3556,63.2744,64.0472,638979.93097669,0
+PZZA.US,D,20200214,000000,64.2512,65.5444,63.4203,63.6124,453980.65906085,0
+PZZA.US,D,20200218,000000,63.3424,64.7814,63.0142,64.2018,493876.1965676,0
+PZZA.US,D,20200219,000000,64.6563,65.5532,63.9229,65.0801,619888.42897276,0
+PZZA.US,D,20200220,000000,67.0209,67.775,65.5345,66.9332,1069416.2980296,0
+PZZA.US,D,20200221,000000,66.7607,67.0899,65.6893,66.742,639802.71810206,0
+PZZA.US,D,20200224,000000,65.09,66.7321,64.9757,66.1416,835499.23718175,0
+PZZA.US,D,20200225,000000,66.4138,66.5054,64.3182,65.0309,1185883.7939669,0
+PZZA.US,D,20200226,000000,63.5927,64.2018,56.9118,59.3928,3063578.3657247,0
+PZZA.US,D,20200227,000000,57.3179,58.4839,53.6857,56.1784,1702221.7746968,0
+PZZA.US,D,20200228,000000,54.9612,56.3698,53.5704,55.6275,1451487.797215,0
+PZZA.US,D,20200302,000000,55.5793,55.9942,53.3585,55.4145,1292065.9435701,0
+PZZA.US,D,20200303,000000,56.8044,57.7999,55.7339,56.487,1353394.5276989,0
+PZZA.US,D,20200304,000000,57.1819,57.7033,56.1784,56.834,636033.72405675,0
+PZZA.US,D,20200305,000000,55.9084,56.215,53.184,54.6133,945487.91859054,0
+PZZA.US,D,20200306,000000,53.2412,56.3273,53.0106,55.7536,771429.38201374,0
+PZZA.US,D,20200309,000000,52.1797,55.2904,51.1072,52.3167,1600048.0491779,0
+PZZA.US,D,20200310,000000,53.2224,55.4235,52.5463,55.2806,1069751.0942706,0
+PZZA.US,D,20200311,000000,54.2742,55.8453,53.109,53.9952,962309.90789476,0
+PZZA.US,D,20200312,000000,50.7997,50.983,45.9294,46.1749,1611902.8797081,0
+PZZA.US,D,20200313,000000,48.2803,49.9008,45.4978,47.9521,1103183.0352597,0
+PZZA.US,D,20200316,000000,43.8478,44.8334,36.8089,37.5433,1616425.6725623,0
+PZZA.US,D,20200317,000000,37.8904,39.4251,33.8924,37.3856,1744372.6214264,0
+PZZA.US,D,20200318,000000,35.3206,37.5977,27.5684,34.3261,1592647.0231858,0
+PZZA.US,D,20200319,000000,33.7771,49.4177,32.4918,47.6317,3121533.6240931,0
+PZZA.US,D,20200320,000000,48.5396,52.9425,47.816,49.2453,2367581.6203884,0
+PZZA.US,D,20200323,000000,49.9402,54.4497,48.5001,52.1412,1793922.4650798,0
+PZZA.US,D,20200324,000000,54.3028,55.047,48.849,50.1047,1395294.7845148,0
+PZZA.US,D,20200325,000000,50.8677,52.6242,46.3858,51.4562,1435247.1359291,0
+PZZA.US,D,20200326,000000,52.0367,53.3289,48.9841,50.5296,937410.19837824,0
+PZZA.US,D,20200327,000000,49.1487,50.085,48.0752,48.849,733157.09900834,0
+PZZA.US,D,20200330,000000,48.3848,49.0807,46.9379,47.885,668031.11388041,0
+PZZA.US,D,20200331,000000,46.3563,51.9973,45.4119,51.532,1513106.538086,0
+PZZA.US,D,20200401,000000,51.0885,54.5472,50.365,53.8138,1463548.57816,0
+PZZA.US,D,20200402,000000,53.4077,54.5285,50.0368,52.0643,949224.44754582,0
+PZZA.US,D,20200403,000000,52.4034,53.8986,50.0565,50.7701,658778.56322275,0
+PZZA.US,D,20200406,000000,52.5848,55.3091,52.2871,54.8765,710313.85003819,0
+PZZA.US,D,20200407,000000,56.6802,57.7821,52.913,54.4407,749176.59186846,0
+PZZA.US,D,20200408,000000,55.2993,59.9635,54.4792,57.2785,919814.11958367,0
+PZZA.US,D,20200409,000000,58.4189,60.5717,56.4377,56.9699,720965.44316919,0
+PZZA.US,D,20200413,000000,57.1622,60.3154,55.659,59.4707,831904.74299534,0
+PZZA.US,D,20200414,000000,60.8328,63.0437,59.2774,62.5115,805287.42730957,0
+PZZA.US,D,20200415,000000,60.407,62.4977,60.0325,61.4125,577484.96326144,0
+PZZA.US,D,20200416,000000,61.7979,64.4621,61.5563,64.2512,636355.33135483,0
+PZZA.US,D,20200417,000000,65.6419,65.6419,60.8911,62.888,850474.7744907,0
+PZZA.US,D,20200420,000000,62.0974,66.3359,62.0974,65.1678,881852.28400165,0
+PZZA.US,D,20200421,000000,64.328,67.5424,64.328,67.1185,986294.50768617,0
+PZZA.US,D,20200422,000000,67.7365,70.4196,66.9332,67.3886,1228071.1639228,0
+PZZA.US,D,20200423,000000,67.4369,68.0529,64.6937,64.8484,928294.60981914,0
+PZZA.US,D,20200424,000000,66.253,71.2839,64.6416,69.5225,1396606.5770587,0
+PZZA.US,D,20200427,000000,68.7784,70.7675,68.0243,68.2954,795182.66803871,0
+PZZA.US,D,20200428,000000,70.2756,71.5018,67.8647,69.3964,840493.78837556,0
+PZZA.US,D,20200429,000000,71.2218,71.5787,69.1244,69.7542,791483.67684377,0
+PZZA.US,D,20200430,000000,68.8178,70.1505,68.2757,69.4457,1014326.0838562,0
+PZZA.US,D,20200501,000000,67.9485,69.4831,66.8287,69.1066,632489.95657351,0
+PZZA.US,D,20200504,000000,68.4117,71.2021,67.8913,70.2362,882454.91723527,0
+PZZA.US,D,20200505,000000,70.5664,73.5874,69.9573,73.5392,1271797.5820527,0
+PZZA.US,D,20200506,000000,71.2889,75.3745,70.4973,74.2538,2139622.9180946,0
+PZZA.US,D,20200507,000000,75.0552,78.2221,74.3504,78.028,1493545.3068108,0
+PZZA.US,D,20200508,000000,77.269,78.9732,76.6874,78.6242,1071733.4938303,0
+PZZA.US,D,20200511,000000,78.4399,81.5793,78.1886,80.4646,1198967.2252478,0
+PZZA.US,D,20200512,000000,80.1747,80.7218,77.1044,77.2778,874593.29277846,0
+PZZA.US,D,20200513,000000,77.8801,79.7962,77.1339,78.4784,645472.94898206,0
+PZZA.US,D,20200514,000000,78.2675,79.2689,76.378,77.7145,630176.81890909,0
+PZZA.US,D,20200515,000000,77.1822,80.1412,76.3877,79.3033,451646.2161811,0
+PZZA.US,D,20200518,000000,81.2481,81.6257,75.6032,75.6318,840046.37885363,0
+PZZA.US,D,20200519,000000,76.1759,77.9471,74.8974,76.098,698927.73424534,0
+PZZA.US,D,20200520,000000,77.3163,78.4114,75.5835,77.0846,690952.48197343,0
+PZZA.US,D,20200521,000000,77.0945,77.1142,75.343,76.1561,669613.78701921,0
+PZZA.US,D,20200522,000000,76.3384,76.4311,74.722,75.2355,442633.0955624,0
+PZZA.US,D,20200526,000000,75.4968,76.0664,71.6733,71.8419,1019675.7219722,0
+PZZA.US,D,20200527,000000,72.5338,76.5533,69.0869,76.2616,1937822.9620899,0
+PZZA.US,D,20200528,000000,77.0078,77.2591,72.8719,73.5224,763147.74045471,0
+PZZA.US,D,20200529,000000,74.7131,76.0487,73.6091,75.4189,907401.29531872,0
+PZZA.US,D,20200601,000000,75.9323,78.9732,75.4287,77.1142,805873.82799818,0
+PZZA.US,D,20200602,000000,77.2975,79.0313,76.6785,78.9052,1072470.0455602,0
+PZZA.US,D,20200603,000000,79.0895,79.7194,76.6974,78.0141,773242.35438493,0
+PZZA.US,D,20200604,000000,77.3262,79.5833,77.3262,77.8307,619683.49309197,0
+PZZA.US,D,20200605,000000,78.2281,79.1851,74.5574,76.5533,1197988.1998766,0
+PZZA.US,D,20200608,000000,76.6391,76.993,73.347,74.7417,1026200.1905336,0
+PZZA.US,D,20200609,000000,74.2775,78.1304,73.5894,77.821,907021.85957903,0
+PZZA.US,D,20200610,000000,77.9865,79.128,76.8816,78.508,804983.06709057,0
+PZZA.US,D,20200611,000000,77.2877,80.7061,75.6811,76.1374,769700.61596981,0
+PZZA.US,D,20200612,000000,77.7046,77.8604,74.586,76.5337,722599.85754523,0
+PZZA.US,D,20200615,000000,75.6811,77.5706,75.0807,76.0388,501069.24307667,0
+PZZA.US,D,20200616,000000,77.0462,77.6357,75.4484,77.5804,580312.46969596,0
+PZZA.US,D,20200617,000000,78.4686,80.5513,78.1758,80.2506,730314.37456286,0
+PZZA.US,D,20200618,000000,80.0278,81.6069,78.9002,79.8829,559945.69837444,0
+PZZA.US,D,20200619,000000,80.5897,80.9337,79.2501,80.4646,761781.16307139,0
+PZZA.US,D,20200622,000000,80.6577,82.1677,79.5144,81.2865,652849.62615659,0
+PZZA.US,D,20200623,000000,81.7903,82.3048,80.0378,80.4212,753392.9954357,0
+PZZA.US,D,20200624,000000,79.6415,81.0067,77.2877,79.0797,675874.47672408,0
+PZZA.US,D,20200625,000000,79.061,81.5399,77.8801,80.6094,623687.85903998,0
+PZZA.US,D,20200626,000000,80.9091,80.9091,75.9226,76.514,2401674.0230529,0
+PZZA.US,D,20200629,000000,77.0846,78.1107,75.4189,75.8929,667304.70749105,0
+PZZA.US,D,20200630,000000,76.1177,77.0176,73.3568,76.8914,872981.19815181,0
+PZZA.US,D,20200701,000000,77.8505,80.2506,77.68,80.087,705658.15322152,0
+PZZA.US,D,20200702,000000,81.0352,81.5103,79.8061,81.0067,616476.55091776,0
+PZZA.US,D,20200706,000000,81.6069,82.0623,79.7588,80.5513,609368.72527001,0
+PZZA.US,D,20200707,000000,80.1265,83.0391,79.6997,81.2206,809593.10987438,0
+PZZA.US,D,20200708,000000,81.1427,86.8911,81.1427,85.4609,1575586.6183768,0
+PZZA.US,D,20200709,000000,86.419,87.1475,83.0687,85.8571,774984.30937168,0
+PZZA.US,D,20200710,000000,85.9065,86.1677,84.5699,85.9823,568663.58958071,0
+PZZA.US,D,20200713,000000,86.7294,89.6441,84.9681,85.1021,779463.47726132,0
+PZZA.US,D,20200714,000000,85.1021,88.1617,83.4748,88.0926,540602.59192281,0
+PZZA.US,D,20200715,000000,88.1025,90.7047,86.8556,90.1093,535005.40749537,0
+PZZA.US,D,20200716,000000,89.7309,90.9708,88.6455,89.9733,365754.74784473,0
+PZZA.US,D,20200717,000000,90.4573,90.8595,88.278,88.821,406986.4267129,0
+PZZA.US,D,20200720,000000,89.102,91.5603,88.2207,91.232,328889.62358518,0
+PZZA.US,D,20200721,000000,91.6785,92.131,90.0502,90.8446,300155.98984328,0
+PZZA.US,D,20200722,000000,90.8348,91.6391,89.9782,91.5022,400288.47282674,0
+PZZA.US,D,20200723,000000,91.4154,93.3719,89.5564,90.0305,530069.69927722,0
+PZZA.US,D,20200724,000000,89.2873,90.3982,87.5249,90.0995,471716.74355615,0
+PZZA.US,D,20200727,000000,91.3109,91.925,89.6056,91.3572,593829.10702184,0
+PZZA.US,D,20200728,000000,91.0378,91.3769,87.8926,88.2404,403253.95589389,0
+PZZA.US,D,20200729,000000,89.5564,91.9575,89.4697,90.4474,456987.73802458,0
+PZZA.US,D,20200730,000000,89.9241,90.9334,88.5983,90.2916,397002.39699558,0
+PZZA.US,D,20200731,000000,90.9038,91.987,89.8758,91.6687,465275.46678799,0
+PZZA.US,D,20200803,000000,91.926,95.7345,91.715,92.8663,600710.69157347,0
+PZZA.US,D,20200804,000000,92.8663,94.6977,91.6588,94.6099,789108.6526015,0
+PZZA.US,D,20200805,000000,95.0949,96.3634,93.4597,95.9958,974736.93563661,0
+PZZA.US,D,20200806,000000,93.9515,96.1791,89.586,94.4375,1315236.8870426,0
+PZZA.US,D,20200807,000000,93.0733,97.4989,93.0733,94.9973,691562.21694549,0
+PZZA.US,D,20200810,000000,95.1678,95.8381,91.1098,91.4222,651600.73472463,0
+PZZA.US,D,20200811,000000,91.1098,91.5089,86.6378,90.889,780709.32509111,0
+PZZA.US,D,20200812,000000,91.5474,93.7514,91.1788,92.3655,501118.95524577,0
+PZZA.US,D,20200813,000000,92.9155,95.6438,92.4208,94.7312,510754.99977937,0
+PZZA.US,D,20200814,000000,95.1096,95.842,92.8278,93.3138,360950.92905483,0
+PZZA.US,D,20200817,000000,93.4123,94.3231,92.5864,94.1684,288344.7842779,0
+PZZA.US,D,20200818,000000,94.2265,95.7021,93.7997,95.5464,368914.00691797,0
+PZZA.US,D,20200819,000000,95.9839,98.4788,95.9347,96.6542,436496.17901325,0
+PZZA.US,D,20200820,000000,95.8756,99.1195,95.4872,98.7251,503818.63038832,0
+PZZA.US,D,20200821,000000,98.2914,98.8434,96.1584,96.6345,416618.41311025,0
+PZZA.US,D,20200824,000000,97.0317,97.0534,94.6819,96.4493,417982.96142544,0
+PZZA.US,D,20200825,000000,96.5557,96.8464,94.3034,95.7799,516359.28594525,0
+PZZA.US,D,20200826,000000,95.2664,96.1003,94.0826,94.6139,448047.66385843,0
+PZZA.US,D,20200827,000000,94.7903,96.5654,94.0531,94.7607,492211.34616965,0
+PZZA.US,D,20200828,000000,95.0318,96.4098,93.916,95.7119,421694.12702914,0
+PZZA.US,D,20200831,000000,95.7513,96.3132,94.4217,95.3915,402636.10464931,0
+PZZA.US,D,20200901,000000,95.7799,98.6561,95.3728,98.6069,526418.39118326,0
+PZZA.US,D,20200902,000000,99.2273,99.2273,92.1783,92.2374,815873.07572645,0
+PZZA.US,D,20200903,000000,91.7219,92.1201,86.8615,89.1799,962877.03243617,0
+PZZA.US,D,20200904,000000,89.0636,89.5101,83.1435,87.7329,1172615.7174866,0
+PZZA.US,D,20200908,000000,86.3647,88.6259,82.0436,83.9686,1146330.1544395,0
+PZZA.US,D,20200909,000000,85.2294,87.4234,84.4919,86.0356,708660.15951495,0
+PZZA.US,D,20200910,000000,87.5022,90.0433,87.1465,87.6944,725653.60507588,0
+PZZA.US,D,20200911,000000,88.753,90.7609,86.7738,88.6752,660463.70430195,0
+PZZA.US,D,20200914,000000,89.4322,89.6076,84.9494,85.7261,725558.23887394,0
+PZZA.US,D,20200915,000000,86.1144,86.5786,82.7168,83.6049,874797.21412519,0
+PZZA.US,D,20200916,000000,83.6,84.2396,80.6784,82.0693,895380.08120222,0
+PZZA.US,D,20200917,000000,80.6883,82.1628,79.6888,80.8046,739692.72744437,0
+PZZA.US,D,20200918,000000,81.5922,81.9569,78.2034,79.9205,2485271.6298721,0
+PZZA.US,D,20200921,000000,78.9219,82.1037,78.368,81.9786,822317.39609678,0
+PZZA.US,D,20200922,000000,81.9125,84.7886,79.5912,84.5216,876223.64901824,0
+PZZA.US,D,20200923,000000,84.1233,86.1243,82.631,83.2896,734090.47034661,0
+PZZA.US,D,20200924,000000,82.4921,83.1919,79.6405,79.9402,781037.01959357,0
+PZZA.US,D,20200925,000000,80.5336,80.5336,77.4563,79.2324,746503.29461157,0
+PZZA.US,D,20200928,000000,79.9007,81.8139,79.6109,80.9594,445913.08418916,0
+PZZA.US,D,20200929,000000,81.7943,83.8218,81.1831,83.2402,659062.63276048,0
+PZZA.US,D,20200930,000000,83.736,83.7557,79.2423,79.8525,951711.07053506,0
+PZZA.US,D,20201001,000000,80.8046,82.7365,79.8149,80.8736,786663.62550885,0
+PZZA.US,D,20201002,000000,79.0964,81.4452,78.6115,80.8145,562228.40001695,0
+PZZA.US,D,20201005,000000,80.911,81.9322,79.0678,80.6883,530795.09113251,0
+PZZA.US,D,20201006,000000,80.9504,82.3008,79.7765,79.9303,475263.55464158,0
+PZZA.US,D,20201007,000000,80.367,81.7065,79.329,79.7282,679504.47960271,0
+PZZA.US,D,20201008,000000,79.048,79.4364,77.3587,78.4646,1167687.1110069,0
+PZZA.US,D,20201009,000000,79.0283,79.7085,76.8836,77.535,662075.79892861,0
+PZZA.US,D,20201012,000000,77.7756,78.573,77.3192,77.7756,619835.67320147,0
+PZZA.US,D,20201013,000000,77.894,81.1831,76.9309,80.2606,781938.94037588,0
+PZZA.US,D,20201014,000000,81.0185,82.9396,79.5124,80.0476,479602.71683047,0
+PZZA.US,D,20201015,000000,79.3487,80.3797,78.6302,80.2122,474446.85472058,0
+PZZA.US,D,20201016,000000,80.0772,80.367,78.6302,79.0964,835350.10067444,0
+PZZA.US,D,20201019,000000,79.3202,79.4521,74.8944,75.0493,874508.07191713,0
+PZZA.US,D,20201020,000000,75.5155,76.1177,73.7885,75.0887,841566.15088051,0
+PZZA.US,D,20201021,000000,74.8067,75.7096,73.8073,75.273,509602.48908341,0
+PZZA.US,D,20201022,000000,74.6519,75.6998,73.9039,75.2917,558845.94344978,0
+PZZA.US,D,20201023,000000,75.0493,75.2237,72.5161,74.4776,673156.53996839,0
+PZZA.US,D,20201026,000000,74.0212,77.1172,74.0212,75.5539,685766.18384164,0
+PZZA.US,D,20201027,000000,75.6406,76.4863,74.3011,76.2429,447274.58890217,0
+PZZA.US,D,20201028,000000,75.5155,78.5829,75.3902,77.4859,841617.89211775,0
+PZZA.US,D,20201029,000000,77.535,77.535,73.8753,74.1661,674949.22165831,0
+PZZA.US,D,20201030,000000,75.5155,76.9122,72.7989,74.3405,816264.68587489,0
+PZZA.US,D,20201102,000000,74.787,75.2631,72.5555,73.283,757059.52154062,0
+PZZA.US,D,20201103,000000,73.1577,73.7245,70.9636,72.4578,711753.47387408,0
+PZZA.US,D,20201104,000000,72.8355,74.1375,72.4578,73.8654,701825.24353023,0
+PZZA.US,D,20201105,000000,76.1857,80.018,75.4858,79.8525,1401081.6868122,0
+PZZA.US,D,20201106,000000,79.9007,81.3762,78.2231,81.0569,833095.80598569,0
+PZZA.US,D,20201109,000000,77.8505,79.5429,74.445,75.1645,1259657.6674507,0
+PZZA.US,D,20201110,000000,76.0793,77.7421,74.5426,77.5303,800522.16081406,0
+PZZA.US,D,20201111,000000,77.8505,81.4216,77.8505,81.3251,666544.82147762,0
+PZZA.US,D,20201112,000000,80.224,82.4339,79.6385,80.4882,491980.03240321,0
+PZZA.US,D,20201113,000000,80.9061,81.3921,78.2595,78.8037,492417.29658451,0
+PZZA.US,D,20201116,000000,78.5996,79.1634,76.9102,77.1892,689325.16933583,0
+PZZA.US,D,20201117,000000,78.0348,78.8037,75.8466,76.2833,645438.45482391,0
+PZZA.US,D,20201118,000000,76.1769,76.7445,74.9309,75.2523,588058.43726956,0
+PZZA.US,D,20201119,000000,75.0187,77.3439,74.9704,77.0422,454829.82407186,0
+PZZA.US,D,20201120,000000,76.7702,77.4415,75.4858,77.062,499747.30519214,0
+PZZA.US,D,20201123,000000,77.2384,79.3881,75.8654,79.057,818893.343633,0
+PZZA.US,D,20201124,000000,79.398,81.2561,78.1758,81.0805,696750.54414541,0
+PZZA.US,D,20201125,000000,81.0805,81.0805,77.9294,78.0545,563851.65451829,0
+PZZA.US,D,20201127,000000,78.366,79.5823,78.366,79.3586,214056.54202394,0
+PZZA.US,D,20201130,000000,79.339,79.3881,77.5303,78.2004,432200.64178908,0
+PZZA.US,D,20201201,000000,78.6873,79.5429,77.4316,79.0964,630836.26605025,0
+PZZA.US,D,20201202,000000,79.0767,79.0767,77.7046,78.3078,370568.71197528,0
+PZZA.US,D,20201203,000000,77.9097,79.8929,77.4809,78.853,397790.68996281,0
+PZZA.US,D,20201204,000000,79.1053,80.019,77.9097,78.6873,291408.67714918,0
+PZZA.US,D,20201207,000000,78.8737,80.3797,78.0348,79.8545,471928.78117538,0
+PZZA.US,D,20201208,000000,79.3881,83.387,78.8402,83.1544,572006.47931941,0
+PZZA.US,D,20201209,000000,83.1052,85.042,81.5488,82.082,688198.02199146,0
+PZZA.US,D,20201210,000000,82.2397,83.1445,81.0618,81.9667,313223.18857909,0
+PZZA.US,D,20201211,000000,81.4906,83.3083,80.9357,82.5502,252083.30778602,0
+PZZA.US,D,20201214,000000,82.4339,83.6414,82.1608,83.3387,345240.86908402,0
+PZZA.US,D,20201215,000000,84.2919,85.2164,83.3772,84.9937,576207.66487571,0
+PZZA.US,D,20201216,000000,85.1001,87.2982,84.7886,84.975,519107.65872284,0
+PZZA.US,D,20201217,000000,85.1386,87.1158,84.0504,87.0468,910952.16454041,0
+PZZA.US,D,20201218,000000,87.2982,88.7304,86.628,88.0384,1024911.7322731,0
+PZZA.US,D,20201221,000000,86.8528,87.515,83.8937,84.8083,602158.43168184,0
+PZZA.US,D,20201222,000000,85.2756,86.0947,82.8321,84.2239,354588.78594363,0
+PZZA.US,D,20201223,000000,84.0791,85.0903,83.4846,84.9157,274948.87650556,0
+PZZA.US,D,20201224,000000,85.1386,85.8305,84.357,85.1869,149492.6087671,0
+PZZA.US,D,20201228,000000,85.5664,87.4953,84.6192,86.8034,351593.88138865,0
+PZZA.US,D,20201229,000000,86.2189,86.5589,82.7069,83.2224,370962.35119185,0
+PZZA.US,D,20201230,000000,83.602,84.011,82.1807,82.2496,241159.81952605,0
+PZZA.US,D,20201231,000000,82.2496,83.1742,81.1002,82.5699,314316.85629939,0
+PZZA.US,D,20210104,000000,82.9495,83.597,80.984,83.047,605493.20514804,0
+PZZA.US,D,20210105,000000,83.183,88.1163,82.7798,87.7566,743833.04095686,0
+PZZA.US,D,20210106,000000,87.3179,92.1447,86.7452,90.891,778088.78360551,0
+PZZA.US,D,20210107,000000,91.99,92.9332,90.5509,91.2015,438664.23830661,0
+PZZA.US,D,20210108,000000,91.4745,91.854,89.9949,90.96,421070.18858019,0
+PZZA.US,D,20210111,000000,90.7333,91.8836,90.267,90.822,317608.00480084,0
+PZZA.US,D,20210112,000000,90.8516,92.204,90.0729,91.6106,365099.35883982,0
+PZZA.US,D,20210113,000000,91.1128,92.4464,90.4347,91.2409,285690.7631682,0
+PZZA.US,D,20210114,000000,92.1842,93.7021,90.619,91.3296,374402.63620064,0
+PZZA.US,D,20210115,000000,90.9787,93.2734,90.2572,92.6425,354438.63490225,0
+PZZA.US,D,20210119,000000,92.5932,95.3678,91.8836,94.744,451229.24268107,0
+PZZA.US,D,20210120,000000,94.0934,96.0382,93.9555,95.4438,400461.95815157,0
+PZZA.US,D,20210121,000000,95.3187,96.1269,93.0022,93.6351,279441.23333803,0
+PZZA.US,D,20210122,000000,94.3054,96.3201,92.4661,96.1653,402231.30555804,0
+PZZA.US,D,20210125,000000,96.0283,97.0406,93.4695,94.8219,378808.75763773,0
+PZZA.US,D,20210126,000000,94.949,100.273,94.3399,99.2967,487655.0736912,0
+PZZA.US,D,20210127,000000,98.7055,105.034,97.8439,104.354,1423380.1309901,0
+PZZA.US,D,20210128,000000,103.713,105.458,97.43,101.781,808890.03776848,0
+PZZA.US,D,20210129,000000,101.781,104.461,99.356,99.5329,510092.50903601,0
+PZZA.US,D,20210201,000000,99.8889,100.51,97.1313,98.9026,430129.97776581,0
+PZZA.US,D,20210202,000000,99.4155,100.707,97.8045,98.6561,349973.6704895,0
+PZZA.US,D,20210203,000000,98.9026,99.0106,95.98,97.1805,499375.98572496,0
+PZZA.US,D,20210204,000000,97.0317,98.5082,95.152,97.7907,403533.96729536,0
+PZZA.US,D,20210205,000000,98.2323,99.8889,97.2485,99.2868,442642.22636897,0
+PZZA.US,D,20210208,000000,98.9123,99.4941,95.9415,97.7809,625053.42188922,0
+PZZA.US,D,20210209,000000,97.7217,102.698,97.6527,102.076,328700.9202494,0
+PZZA.US,D,20210210,000000,102.953,106.442,102.401,105.645,467963.98205585,0
+PZZA.US,D,20210211,000000,105.95,106.62,103.801,106.433,438281.75896473,0
+PZZA.US,D,20210212,000000,106.788,107.606,104.856,106.442,269744.31676063,0
+PZZA.US,D,20210216,000000,107.389,107.389,99.7398,100.016,535485.28210733,0
+PZZA.US,D,20210217,000000,99.4442,100.43,97.3323,97.9218,371770.93484033,0
+PZZA.US,D,20210218,000000,97.5552,100.213,97.0859,99.1492,525841.12130122,0
+PZZA.US,D,20210219,000000,99.7109,101.662,99.6025,101.13,277517.67675394,0
+PZZA.US,D,20210222,000000,102.401,102.943,99.0996,101.11,586606.63902493,0
+PZZA.US,D,20210223,000000,100.756,100.756,96.3999,99.3858,491385.5154421,0
+PZZA.US,D,20210224,000000,99.6423,101.12,97.5285,100.106,427000.14018041,0
+PZZA.US,D,20210225,000000,90.7037,92.6554,83.389,88.5096,2753811.6946995,0
+PZZA.US,D,20210226,000000,87.7782,91.4351,86.2662,87.9634,860763.16442701,0
+PZZA.US,D,20210301,000000,89.2716,93.5809,88.4564,91.4745,947971.49797759,0
+PZZA.US,D,20210302,000000,91.0931,91.6805,87.7289,88.0118,657258.79119587,0
+PZZA.US,D,20210303,000000,88.2751,88.7876,82.9504,83.7211,890321.6143624,0
+PZZA.US,D,20210304,000000,83.663,83.8868,78.8342,80.6193,580365.22546726,0
+PZZA.US,D,20210305,000000,81.1851,81.1851,76.4745,80.6291,632168.34927542,0
+PZZA.US,D,20210308,000000,80.6291,81.053,77.2541,77.4001,644948.43487131,0
+PZZA.US,D,20210309,000000,78.9131,81.7696,78.4636,81.3705,736378.24465944,0
+PZZA.US,D,20210310,000000,81.6729,83.2432,80.2289,82.2486,359835.95611922,0
+PZZA.US,D,20210311,000000,83.8079,85.593,82.8695,85.4481,481828.60456544,0
+PZZA.US,D,20210312,000000,84.7157,85.3998,82.7946,85.0094,426399.5360149,0
+PZZA.US,D,20210315,000000,85.3012,86.3737,84.6093,84.9897,403330.04594864,0
+PZZA.US,D,20210316,000000,85.252,87.3583,84.7838,85.8955,366368.54095306,0
+PZZA.US,D,20210317,000000,85.4579,87.3288,84.3845,87.0666,349578.0022048,0
+PZZA.US,D,20210318,000000,86.0227,86.6565,83.9548,84.4132,381842.21448711,0
+PZZA.US,D,20210319,000000,84.6192,86.2267,83.8769,84.9307,689134.43693192,0
+PZZA.US,D,20210322,000000,85.4669,86.9385,84.9601,86.3637,397087.6178569,0
+PZZA.US,D,20210323,000000,86.1884,87.8373,85.7458,86.8428,555690.74251279,0
+PZZA.US,D,20210324,000000,87.4667,87.9241,83.6827,83.867,476362.29503217,0
+PZZA.US,D,20210325,000000,84.1697,85.8562,82.9012,85.2421,553521.66868537,0
+PZZA.US,D,20210326,000000,84.6665,86.3637,83.9942,86.2366,381659.59835571,0
+PZZA.US,D,20210329,000000,85.9932,87.309,83.9164,84.4723,453132.50858389,0
+PZZA.US,D,20210330,000000,85.0291,85.7704,83.7024,84.5699,360413.22600126,0
+PZZA.US,D,20210331,000000,84.5699,87.6225,84.5699,86.4524,619733.20526108,0
+PZZA.US,D,20210401,000000,86.1785,87.5062,85.3998,86.2958,597902.46128615,0
+PZZA.US,D,20210405,000000,86.8715,88.1883,85.868,87.2598,404652.99836723,0
+PZZA.US,D,20210406,000000,87.7289,89.6697,86.9976,88.9581,570972.66910886,0
+PZZA.US,D,20210407,000000,89.2124,91.5041,87.9734,91.2704,586884.62135828,0
+PZZA.US,D,20210408,000000,91.3099,92.1467,89.8117,90.5883,501434.47533947,0
+PZZA.US,D,20210409,000000,90.684,93.367,90.0946,93.3374,331801.33634696,0
+PZZA.US,D,20210412,000000,93.3374,93.3374,90.9196,91.5041,487779.86138099,0
+PZZA.US,D,20210413,000000,91.7279,93.9515,89.9822,93.2389,428307.87458805,0
+PZZA.US,D,20210414,000000,93.2684,93.5139,91.2606,91.4164,252197.95013518,0
+PZZA.US,D,20210415,000000,92.196,92.196,90.0699,90.4307,372982.28851196,0
+PZZA.US,D,20210416,000000,90.3716,91.6707,89.4657,91.2902,278823.38209346,0
+PZZA.US,D,20210419,000000,90.9876,92.0117,90.0896,92.0117,281286.67079924,0
+PZZA.US,D,20210420,000000,91.6313,92.5371,90.5588,91.0931,196816.56468561,0
+PZZA.US,D,20210421,000000,90.5391,91.651,90.0019,91.1719,258564.15138263,0
+PZZA.US,D,20210422,000000,91.5622,92.5667,90.8555,91.0931,194190.95052969,0
+PZZA.US,D,20210423,000000,91.0457,92.888,90.48,92.4977,307201.92891319,0
+PZZA.US,D,20210426,000000,92.9275,93.7957,92.0699,92.4779,262780.55494987,0
+PZZA.US,D,20210427,000000,92.5864,94.1171,92.5864,93.4163,278589.02472482,0
+PZZA.US,D,20210428,000000,93.8746,94.6445,92.7529,93.6301,372805.75958495,0
+PZZA.US,D,20210429,000000,94.0205,95.3866,92.888,95.2881,314928.62033957,0
+PZZA.US,D,20210430,000000,95.2881,95.912,94.1615,94.3319,317222.48185678,0
+PZZA.US,D,20210503,000000,94.3319,95.9712,94.1762,95.5709,394438.66941753,0
+PZZA.US,D,20210504,000000,95.5512,95.5512,93.6105,94.2542,332325.85045771,0
+PZZA.US,D,20210505,000000,94.1171,94.1171,90.4602,91.6805,789434.31803583,0
+PZZA.US,D,20210506,000000,97.0633,99.9665,95.9218,98.3901,1300282.654949,0
+PZZA.US,D,20210507,000000,98.4985,98.5182,96.4984,96.8968,617181.65209178,0
+PZZA.US,D,20210510,000000,97.0002,97.4497,93.1097,93.2457,548148.69628593,0
+PZZA.US,D,20210511,000000,91.7702,95.1718,91.2823,94.8297,365574.16078146,0
+PZZA.US,D,20210512,000000,94.8002,96.257,92.68,93.2162,509094.20751768,0
+PZZA.US,D,20210513,000000,93.0122,94.879,92.4257,94.3704,524559.76477922,0
+PZZA.US,D,20210514,000000,95.0741,95.0841,92.8161,94.4779,429597.34738255,0
+PZZA.US,D,20210517,000000,93.9495,94.8199,93.5394,94.0382,298866.51704879,0
+PZZA.US,D,20210518,000000,94.9086,95.7099,94.0777,94.1161,280734.76426879,0
+PZZA.US,D,20210519,000000,93.4912,93.4912,91.0951,91.917,393230.35934809,0
+PZZA.US,D,20210520,000000,92.5913,92.8544,90.9107,91.2035,231472.03375522,0
+PZZA.US,D,20210521,000000,91.4568,92.0926,89.4737,90.1182,303956.43444456,0
+PZZA.US,D,20210524,000000,90.5588,92.7292,89.8638,92.2394,387386.64314326,0
+PZZA.US,D,20210525,000000,91.8383,92.542,90.8121,90.9886,363859.59821442,0
+PZZA.US,D,20210526,000000,90.8516,91.9073,90.753,91.2035,332289.32723144,0
+PZZA.US,D,20210527,000000,91.575,92.2097,90.5973,91.6046,338488.13035843,0
+PZZA.US,D,20210528,000000,91.4962,92.6997,91.2232,91.8383,184075.03138415,0
+PZZA.US,D,20210601,000000,92.1803,93.9692,92.0157,93.2457,439776.16764003,0
+PZZA.US,D,20210602,000000,93.0713,94.6346,91.9367,92.4927,420725.24699865,0
+PZZA.US,D,20210603,000000,92.8446,93.4814,91.5257,92.4355,367861.93509429,0
+PZZA.US,D,20210604,000000,92.9038,93.1295,92.19,92.6208,158514.86019238,0
+PZZA.US,D,20210607,000000,92.7579,94.2048,91.9467,94.2048,270344.92092613,0
+PZZA.US,D,20210608,000000,94.7124,99.1887,94.5075,98.4688,706183.68186634,0
+PZZA.US,D,20210609,000000,97.7513,100.351,97.7513,99.2967,571108.61667336,0
+PZZA.US,D,20210610,000000,99.5528,100.5,98.7251,98.9913,431662.93873551,0
+PZZA.US,D,20210611,000000,99.2769,100.37,98.8236,100.273,195268.38570496,0
+PZZA.US,D,20210614,000000,100.37,100.766,99.2175,99.5428,213650.72839861,0
+PZZA.US,D,20210615,000000,99.6323,100.263,98.5379,98.7942,219021.67172992,0
+PZZA.US,D,20210616,000000,98.5279,99.4254,97.2634,99.2373,329017.45487716,0
+PZZA.US,D,20210617,000000,99.2868,102.047,97.9218,101.21,442255.68889083,0
+PZZA.US,D,20210618,000000,101.19,101.919,99.9078,101.504,568138.06093589,0
+PZZA.US,D,20210621,000000,101.899,103.555,101.061,102.895,559100.59149967,0
+PZZA.US,D,20210622,000000,102.411,103.447,101.958,102.471,292468.86524537,0
+PZZA.US,D,20210623,000000,102.559,103.565,102.155,102.53,299916.55980434,0
+PZZA.US,D,20210624,000000,103.15,103.664,102.136,102.224,207037.99537376,0
+PZZA.US,D,20210625,000000,102.391,102.855,100.587,100.766,508166.92338379,0
+PZZA.US,D,20210628,000000,100.687,102.401,100.076,102.096,255542.868942,0
+PZZA.US,D,20210629,000000,101.968,103.338,101.869,102.343,167737.98936219,0
+PZZA.US,D,20210630,000000,102.264,103.102,101.909,102.086,285784.10030203,0
+PZZA.US,D,20210701,000000,102.293,102.845,101.031,101.643,257439.0331064,0
+PZZA.US,D,20210702,000000,102.381,103.17,101.297,102.915,182650.6255592,0
+PZZA.US,D,20210706,000000,101.811,102.895,101.277,102.608,209581.43227055,0
+PZZA.US,D,20210707,000000,102.431,103.111,101.662,102.658,481299.01778437,0
+PZZA.US,D,20210708,000000,102.353,105.478,101.061,104.224,544572.46371265,0
+PZZA.US,D,20210709,000000,105.3,108.759,105.083,108.502,474905.42411721,0
+PZZA.US,D,20210712,000000,109.419,110.79,106.926,107.625,386846.91102156,0
+PZZA.US,D,20210713,000000,106.936,109.409,106.936,108.295,281958.29234917,0
+PZZA.US,D,20210714,000000,108.739,109.706,108.178,108.315,256847.55974747,0
+PZZA.US,D,20210715,000000,108.502,108.522,105.595,107.143,265528.92772745,0
+PZZA.US,D,20210716,000000,107.784,108.709,105.862,105.96,228141.31842528,0
+PZZA.US,D,20210719,000000,105.478,107.369,103.713,107.251,360702.36820931,0
+PZZA.US,D,20210720,000000,108.276,110.248,107.064,108.769,374169.29336607,0
+PZZA.US,D,20210721,000000,109.429,111.145,108.395,109.153,336262.24262346,0
+PZZA.US,D,20210722,000000,109.479,116.931,109.242,116.595,691057.99351601,0
+PZZA.US,D,20210723,000000,116.063,116.684,113.984,115.313,339405.26915169,0
+PZZA.US,D,20210726,000000,115.423,115.827,112.663,113.126,365568.07357708,0
+PZZA.US,D,20210727,000000,113.392,113.392,111.233,113.283,223460.25825703,0
+PZZA.US,D,20210728,000000,112.77,113.234,110.435,112.553,377254.49145269,0
+PZZA.US,D,20210729,000000,112.506,114.062,112.052,112.583,250215.55057541,0
+PZZA.US,D,20210730,000000,112.396,113.293,111.155,111.559,216544.17954725,0
+PZZA.US,D,20210802,000000,112.416,112.416,110.258,111.392,503525.43004401,0
+PZZA.US,D,20210803,000000,112.082,114.141,109.389,113.146,342608.15318965,0
+PZZA.US,D,20210804,000000,112.949,113.835,111.786,112.563,382597.02783024,0
+PZZA.US,D,20210805,000000,112.653,117.088,112.653,117.078,924294.30200739,0
+PZZA.US,D,20210806,000000,117.778,119.838,114.427,117.177,618897.22919289,0
+PZZA.US,D,20210809,000000,116.407,117.068,115.333,115.353,361975.6084588,0
+PZZA.US,D,20210810,000000,115.453,117.493,114.693,117.463,620971.95135241,0
+PZZA.US,D,20210811,000000,117.157,119.197,116.586,119.02,356867.42944989,0
+PZZA.US,D,20210812,000000,118.478,123.377,118.29,122.835,601364.05151026,0
+PZZA.US,D,20210813,000000,121.839,125.447,121.268,125.092,521799.21759287,0
+PZZA.US,D,20210816,000000,123.821,125.506,121.938,124.579,378596.72001848,0
+PZZA.US,D,20210817,000000,123.821,126.522,123.821,125.378,342344.37433318,0
+PZZA.US,D,20210818,000000,125.94,127.536,124.698,124.806,303387.28083502,0
+PZZA.US,D,20210819,000000,124.264,125.9,123.535,124.983,291468.53465892,0
+PZZA.US,D,20210820,000000,123.081,123.081,118.202,120.331,577385.53892324,0
+PZZA.US,D,20210823,000000,120.351,120.873,118.764,120.628,477440.74474151,0
+PZZA.US,D,20210824,000000,121.09,121.751,119.316,121.09,382586.8824896,0
+PZZA.US,D,20210825,000000,121.455,122.243,120.883,121.002,221189.73102328,0
+PZZA.US,D,20210826,000000,120.381,122.598,119.917,122.194,240420.22419388,0
+PZZA.US,D,20210827,000000,121.928,123.229,121.76,122.549,324822.35652525,0
+PZZA.US,D,20210830,000000,121.977,123.555,121.711,123.091,243534.84376833,0
+PZZA.US,D,20210831,000000,123.091,125.23,122.588,125.013,308586.76790964,0
+PZZA.US,D,20210901,000000,124.944,127.536,124.342,127.152,601248.39462704,0
+PZZA.US,D,20210902,000000,127.773,129.527,126.689,127.419,397902.28870977,0
+PZZA.US,D,20210903,000000,126.739,128.01,126.305,127.872,253066.3912934,0
+PZZA.US,D,20210907,000000,128.325,128.7,126.502,127.733,311826.17517388,0
+PZZA.US,D,20210908,000000,128.069,128.72,125.625,125.663,276901.85457749,0
+PZZA.US,D,20210909,000000,125.496,127.083,125.496,126.186,263757.55125287,0
+PZZA.US,D,20210910,000000,127.29,128.857,126.265,126.846,204788.77335534,0
+PZZA.US,D,20210913,000000,127.566,127.566,125.26,126.117,191271.12149541,0
+PZZA.US,D,20210914,000000,126.383,126.541,124.993,125.289,219670.97353046,0
+PZZA.US,D,20210915,000000,125.792,128.867,123.535,127.656,420611.61918354,0
+PZZA.US,D,20210916,000000,127.636,129.172,126.866,127.872,263642.90890372,0
+PZZA.US,D,20210917,000000,128.276,129.754,125.89,126.57,637509.87111891,0
+PZZA.US,D,20210920,000000,125.447,127.241,124.944,126.008,298097.50022878,0
+PZZA.US,D,20210921,000000,126.008,128.197,125.851,126.906,294047.48024793,0
+PZZA.US,D,20210922,000000,127.122,128.197,125.86,126.068,255346.04933373,0
+PZZA.US,D,20210923,000000,126.087,128.059,126.087,126.56,294158.06446083,0
+PZZA.US,D,20210924,000000,126.689,128.276,126.609,127.162,225426.42527178,0
+PZZA.US,D,20210927,000000,126.896,127.309,124.895,126.127,283533.86374954,0
+PZZA.US,D,20210928,000000,125.496,125.615,122.451,122.716,252433.32203788,0
+PZZA.US,D,20210929,000000,121.592,127.606,121.592,125.762,469177.3647956,0
+PZZA.US,D,20210930,000000,126.541,127.526,124.136,124.481,300787.03003068,0
+PZZA.US,D,20211001,000000,125.338,126.619,122.539,125.447,288653.20263315,0
+PZZA.US,D,20211004,000000,124.924,125.456,122.086,123.959,187508.21465448,0
+PZZA.US,D,20211005,000000,124.008,124.983,122.578,122.716,243274.10851405,0
+PZZA.US,D,20211006,000000,123.338,125.309,121.287,125.161,286111.79480448,0
+PZZA.US,D,20211007,000000,125.456,127.27,124.589,124.895,224674.65553085,0
+PZZA.US,D,20211008,000000,124.895,124.895,122.076,122.096,169708.2145132,0
+PZZA.US,D,20211011,000000,121.918,123.969,121.199,121.652,175692.95095283,0
+PZZA.US,D,20211012,000000,123.899,125.358,121.809,123.869,274429.43506513,0
+PZZA.US,D,20211013,000000,123.869,123.929,121.977,123.121,250082.64661312,0
+PZZA.US,D,20211014,000000,121.119,125.762,119.908,122.904,467528.74694268,0
+PZZA.US,D,20211015,000000,125.141,125.141,119.504,119.977,280573.45335271,0
+PZZA.US,D,20211018,000000,119.374,122.451,118.626,121.612,282379.32398546,0
+PZZA.US,D,20211019,000000,121.475,121.701,119.474,120.114,242728.28918797,0
+PZZA.US,D,20211020,000000,119.394,121.258,118.173,118.547,241083.7294713,0
+PZZA.US,D,20211021,000000,119.08,119.187,117.896,118.685,225997.60794944,0
+PZZA.US,D,20211022,000000,117.493,119.336,117.424,118.882,347463.7132168,0
+PZZA.US,D,20211025,000000,118.635,119.384,117.858,118.655,391805.95352316,0
+PZZA.US,D,20211026,000000,119.01,119.01,115.453,116.32,324693.51069921,0
+PZZA.US,D,20211027,000000,116.881,118.931,116.27,117.315,295477.97327723,0
+PZZA.US,D,20211028,000000,117.404,119.552,117.207,119.287,355254.32028917,0
+PZZA.US,D,20211029,000000,118.803,121.967,118.547,121.632,345281.45044655,0
+PZZA.US,D,20211101,000000,121.751,123.465,121.09,123.278,299492.48456586,0
+PZZA.US,D,20211102,000000,123.515,123.515,119.808,121.947,294292.99749126,0
+PZZA.US,D,20211103,000000,122.332,126.137,119.187,120.834,838965.90007617,0
+PZZA.US,D,20211104,000000,127.438,137.906,126.846,137.246,1255840.9903045,0
+PZZA.US,D,20211105,000000,133.214,134.042,128.099,129.676,892410.53999882,0
+PZZA.US,D,20211108,000000,129.873,131.557,126.984,127.9,436926.3414561,0
+PZZA.US,D,20211109,000000,128.423,132.623,127.773,129.704,363733.79599057,0
+PZZA.US,D,20211110,000000,128.917,129.419,124.944,126.285,319360.10512824,0
+PZZA.US,D,20211111,000000,126.295,128.759,125.663,127.733,291481.72360174,0
+PZZA.US,D,20211112,000000,125.89,128.759,125.89,127.9,383627.79443858,0
+PZZA.US,D,20211115,000000,128.956,129.33,127.28,128.562,431155.67170384,0
+PZZA.US,D,20211116,000000,128.62,129.114,126.502,127.093,308287.48036095,0
+PZZA.US,D,20211117,000000,126.669,128.562,125.812,127.419,323788.54631471,0
+PZZA.US,D,20211118,000000,127.606,130.296,125.88,129.517,233800.38943059,0
+PZZA.US,D,20211119,000000,129.517,131.687,129.33,130.78,295563.19413856,0
+PZZA.US,D,20211122,000000,130.266,132.071,127.673,128.266,348742.0261366,0
+PZZA.US,D,20211123,000000,128.296,129.961,126.018,128.286,378893.97849905,0
+PZZA.US,D,20211124,000000,126.324,131.657,126.324,131.547,333954.17762937,0
+PZZA.US,D,20211126,000000,130.148,133.47,126.167,126.629,400623.26906764,0
+PZZA.US,D,20211129,000000,126.689,127.96,123.839,124.047,426144.88796501,0
+PZZA.US,D,20211130,000000,123.585,124.442,119.267,119.828,875778.26856443,0
+PZZA.US,D,20211201,000000,121.179,123.603,117.886,118.064,360993.53948549,0
+PZZA.US,D,20211202,000000,117.916,123.318,117.828,122.923,456906.57529951,0
+PZZA.US,D,20211203,000000,124.116,124.116,120.311,122.154,377488.84882132,0
+PZZA.US,D,20211206,000000,122.855,126.432,122.116,126.058,359637.10744281,0
+PZZA.US,D,20211207,000000,127.773,128.985,126.167,128.6,324692.49616514,0
+PZZA.US,D,20211208,000000,128.907,132.357,128.759,130.74,292440.4582916,0
+PZZA.US,D,20211209,000000,129.567,131.124,128.276,128.463,281435.80730655,0
+PZZA.US,D,20211210,000000,128.513,128.73,125.595,126.137,193256.56465736,0
+PZZA.US,D,20211213,000000,126.402,126.748,124.442,126.028,280242.71524807,0
+PZZA.US,D,20211214,000000,125.683,127.27,124.726,125.94,424907.15640774,0
+PZZA.US,D,20211215,000000,124.746,129.399,124.195,129.321,310618.8796385,0
+PZZA.US,D,20211216,000000,130.405,130.503,125.802,126.817,251332.55257915,0
+PZZA.US,D,20211217,000000,127.596,130.828,126.058,128.857,517777.6045658,0
+PZZA.US,D,20211220,000000,127.221,129.596,126.295,129.074,398554.6341125,0
+PZZA.US,D,20211221,000000,129.774,130.631,127.823,128.226,320548.12451641,0
+PZZA.US,D,20211222,000000,129.409,130.089,127.92,128.877,239393.51572178,0
+PZZA.US,D,20211223,000000,129.241,131.4,128.956,130.326,288886.54546772,0
+PZZA.US,D,20211227,000000,130.326,132.868,130.326,132.327,356647.27555815,0
+PZZA.US,D,20211228,000000,132.494,133.372,130.868,131.764,172072.07888078,0
+PZZA.US,D,20211229,000000,132.081,135.738,131.292,135.569,237513.58410241,0
+PZZA.US,D,20211230,000000,135.925,136.152,132.268,132.386,242269.71979133,0
+PZZA.US,D,20211231,000000,132.327,133.667,130.395,131.183,261950.66608606,0
+PZZA.US,D,20220103,000000,131.114,131.114,128.413,130.858,307127.86792655,0
+PZZA.US,D,20220104,000000,130.819,130.977,123.377,123.416,475248.33663063,0
+PZZA.US,D,20220105,000000,122.588,123.318,120.154,120.805,586763.89180474,0
+PZZA.US,D,20220106,000000,121.11,126.522,120.401,123.762,400037.8829131,0
+PZZA.US,D,20220107,000000,127.94,130.631,125.112,125.486,534751.77397953,0
+PZZA.US,D,20220110,000000,123.702,126.245,121.465,124.895,559608.87306541,0
+PZZA.US,D,20220111,000000,124.856,124.856,119.828,120.391,444922.89894335,0
+PZZA.US,D,20220112,000000,120.765,121.425,116.831,118.36,445527.5612451,0
+PZZA.US,D,20220113,000000,118.645,119.818,117.157,117.334,280863.61009484,0
+PZZA.US,D,20220114,000000,117.108,117.414,113.106,116.123,429054.57165866,0
+PZZA.US,D,20220118,000000,115.916,118.507,114.092,116.517,469442.15818613,0
+PZZA.US,D,20220119,000000,115.737,117.078,113.629,113.835,382716.74284971,0
+PZZA.US,D,20220120,000000,114.506,118.025,112.416,112.741,477740.03229019,0
+PZZA.US,D,20220121,000000,112.062,115.343,111.992,112.416,351357.4949519,0
+PZZA.US,D,20220124,000000,111.362,117.867,110.681,116.644,758800.4619933,0
+PZZA.US,D,20220125,000000,115.886,116.841,112.534,115.107,421565.28120309,0
+PZZA.US,D,20220126,000000,115.827,118.537,113.303,114.427,404844.7453052,0
+PZZA.US,D,20220127,000000,114.584,117.108,114.506,116.043,624446.73051935,0
+PZZA.US,D,20220128,000000,115.866,120.725,114.299,120.705,424963.97031528,0
+PZZA.US,D,20220131,000000,120.154,121.692,119.139,121.337,443816.04228025,0
+PZZA.US,D,20220201,000000,120.805,122.431,118.251,122.066,352280.72094953,0
+PZZA.US,D,20220202,000000,123.801,124.452,120.992,122.825,353708.17037665,0
+PZZA.US,D,20220203,000000,121.799,122.618,120.104,120.43,296830.34718366,0
+PZZA.US,D,20220204,000000,119.681,120.665,118.794,119.464,238371.87992,0
+PZZA.US,D,20220207,000000,119.691,119.818,116.936,117.167,317924.53942861,0
+PZZA.US,D,20220208,000000,117.157,119.01,117.157,118.3,282088.15270928,0
+PZZA.US,D,20220209,000000,120.281,122.224,118.409,118.872,341389.69777958,0
+PZZA.US,D,20220210,000000,117.483,119.05,114.171,114.289,585053.38737395,0
+PZZA.US,D,20220211,000000,114.387,117.182,113.5,114.23,495455.82610421,0
+PZZA.US,D,20220214,000000,114.348,115.896,113.638,115.373,308970.26178558,0
+PZZA.US,D,20220215,000000,115.906,117.334,114.693,115.019,398285.78258571,0
+PZZA.US,D,20220216,000000,114.536,115.009,112.416,114.703,609552.35593547,0
+PZZA.US,D,20220217,000000,114.387,115.141,112.8,112.81,341710.29054359,0
+PZZA.US,D,20220218,000000,112.997,113.53,110.336,112.633,454937.36468258,0
+PZZA.US,D,20220222,000000,113.067,113.067,108.425,109.419,480151.57975874,0
+PZZA.US,D,20220223,000000,109.736,110.218,104.994,105.014,969423.8207469,0
+PZZA.US,D,20220224,000000,102.343,105.812,100.096,104.304,1353895.7075262,0
+PZZA.US,D,20220225,000000,103.88,105.915,101.884,105.595,770035.41221072,0
+PZZA.US,D,20220228,000000,103.92,105.635,102.584,105.29,717741.2539159,0
+PZZA.US,D,20220301,000000,104.431,108.415,101.978,107.291,1236318.3113236,0
+PZZA.US,D,20220302,000000,107.823,109.888,106.295,106.63,464365.42973318,0
+PZZA.US,D,20220303,000000,106.335,107.586,101.248,101.554,496381.08116998,0
+PZZA.US,D,20220304,000000,100.5,101.474,97.6656,100.854,554795.92346893,0
+PZZA.US,D,20220307,000000,100.342,100.342,92.8604,93.0279,784736.01078851,0
+PZZA.US,D,20220308,000000,92.4168,96.4285,91.7367,92.8209,611606.78741372,0
+PZZA.US,D,20220309,000000,93.5602,97.6163,93.3589,97.0396,518091.09559138,0
+PZZA.US,D,20220310,000000,96.4383,97.4536,93.4714,95.5611,449802.80778802,0
+PZZA.US,D,20220311,000000,96.3693,96.3693,92.3183,93.501,497132.85091092,0
+PZZA.US,D,20220314,000000,94.0334,98.321,93.3236,95.4922,588270.4748888,0
+PZZA.US,D,20220315,000000,95.2654,98.4392,95.0387,97.1086,499544.39837947,0
+PZZA.US,D,20220316,000000,98.1238,101.701,97.8577,100.086,491812.63428276,0
+PZZA.US,D,20220317,000000,99.4442,100.795,98.735,99.0304,312158.94234665,0
+PZZA.US,D,20220318,000000,97.7493,102.362,97.7493,101.83,462769.56765156,0
+PZZA.US,D,20220321,000000,101.08,101.909,98.0154,99.0304,431666.99687176,0
+PZZA.US,D,20220322,000000,99.5627,100.281,97.0495,99.1887,574394.69250451,0
+PZZA.US,D,20220323,000000,99.1294,99.6224,97.1086,98.1436,315284.7217958,0
+PZZA.US,D,20220324,000000,97.8183,98.9469,95.7582,98.3604,353947.6004156,0
+PZZA.US,D,20220325,000000,98.8729,99.5428,96.3793,98.9321,396121.7814286,0
+PZZA.US,D,20220328,000000,98.9913,101.17,98.5674,100.716,385564.5399655,0
+PZZA.US,D,20220329,000000,101.909,105.29,101.13,104.638,580080.14139547,0
+PZZA.US,D,20220330,000000,103.752,105.901,103.003,104.196,522023.42962087,0
+PZZA.US,D,20220331,000000,104.047,105.536,102.456,103.772,372101.67294498,0
+PZZA.US,D,20220401,000000,104.274,106.424,104.177,105.28,424175.67734805,0
+PZZA.US,D,20220404,000000,104.324,106.976,104.132,105.448,578141.36680042,0
+PZZA.US,D,20220405,000000,105.497,105.6,102.293,105.201,353843.10340707,0
+PZZA.US,D,20220406,000000,104.471,105.28,102.155,104.284,524991.9562902,0
+PZZA.US,D,20220407,000000,103.447,105.241,102.333,103.979,436494.14994512,0
+PZZA.US,D,20220408,000000,104.254,104.758,102.254,102.313,328978.90258276,0
+PZZA.US,D,20220411,000000,101.258,102.391,99.5428,100.983,515996.08275058,0
+PZZA.US,D,20220412,000000,101.484,103.18,100.647,101.239,292133.0544704,0
+PZZA.US,D,20220413,000000,101.474,102.746,100.534,102.461,356022.32257512,0
+PZZA.US,D,20220414,000000,102.845,102.973,99.267,99.6622,413723.94742754,0
+PZZA.US,D,20220418,000000,99.0502,100.43,97.6015,100.37,390410.96918607,0
+PZZA.US,D,20220419,000000,100.795,104.728,100.569,104.037,360686.13566429,0
+PZZA.US,D,20220420,000000,104.777,105.31,104.028,104.334,357604.99571393,0
+PZZA.US,D,20220421,000000,104.461,106.424,102.816,103.18,311318.90814221,0
+PZZA.US,D,20220422,000000,102.51,102.806,99.267,99.3957,500611.6882141,0
+PZZA.US,D,20220425,000000,98.5674,102.668,97.3993,102.136,569053.17066104,0
+PZZA.US,D,20220426,000000,101.465,101.465,94.1812,94.9401,585976.61337159,0
+PZZA.US,D,20220427,000000,95.3641,96.3841,93.1068,93.7967,629139.96509636,0
+PZZA.US,D,20220428,000000,92.7125,94.4769,90.3765,90.7214,1050903.0804418,0
+PZZA.US,D,20220429,000000,89.4302,91.8056,88.9669,89.7457,652269.31267237,0
+PZZA.US,D,20220502,000000,90.2878,91.4015,88.4839,90.6623,498486.23935141,0
+PZZA.US,D,20220503,000000,90.2779,90.7017,87.1353,88.4939,620985.14029523,0
+PZZA.US,D,20220504,000000,89.2528,91.7465,86.7688,91.4409,948923.130929,0
+PZZA.US,D,20220505,000000,95.6203,96.4383,87.0399,88.7502,1041920.395845,0
+PZZA.US,D,20220506,000000,87.2419,88.6615,85.1327,86.1085,878988.25434085,0
+PZZA.US,D,20220509,000000,84.2456,84.827,81.8898,82.3432,762171.75868578,0
+PZZA.US,D,20220510,000000,83.1515,85.2114,80.8647,84.827,817273.13273385,0
+PZZA.US,D,20220511,000000,84.1569,84.1569,80.4409,80.638,982343.91204353,0
+PZZA.US,D,20220512,000000,79.5833,82.0476,77.4355,79.0116,557304.86620756,0
+PZZA.US,D,20220513,000000,79.5165,82.1895,79.5165,80.8431,413619.54380712,0
+PZZA.US,D,20220516,000000,80.457,81.1401,78.784,80.7937,658724.39130574,0
+PZZA.US,D,20220517,000000,82.3282,82.3974,79.6849,80.2393,294122.18062273,0
+PZZA.US,D,20220518,000000,79.2988,79.2988,74.7547,75.6555,659731.46532895,0
+PZZA.US,D,20220519,000000,75.4378,77.101,74.9923,76.596,567634.19236907,0
+PZZA.US,D,20220520,000000,77.5761,77.6306,73.7151,76.2298,500388.51639339,0
+PZZA.US,D,20220523,000000,76.9921,77.8435,74.428,76.9921,493412.73584741,0
+PZZA.US,D,20220524,000000,75.9327,77.2791,74.5171,77.091,489742.01668955,0
+PZZA.US,D,20220525,000000,77.2495,83.1598,76.5466,82.2193,925238.40021069,0
+PZZA.US,D,20220526,000000,81.6055,85.2387,81.4668,84.1299,681895.17467445,0
+PZZA.US,D,20220527,000000,84.1596,87.3573,83.922,87.1297,592826.19451458,0
+PZZA.US,D,20220531,000000,86.2089,88.0206,85.9268,87.1297,620350.52757245,0
+PZZA.US,D,20220601,000000,87.6147,88.5552,86.6148,87.8128,570603.89911758,0
+PZZA.US,D,20220602,000000,87.3474,90.9411,87.3474,89.9907,482441.99265165,0
+PZZA.US,D,20220603,000000,88.8522,89.9214,86.793,86.9514,537010.85920767,0
+PZZA.US,D,20220606,000000,87.6147,88.4859,86.3525,88.278,345939.52296686,0
+PZZA.US,D,20220607,000000,87.1098,89.5551,87.1098,88.3275,311142.43868817,0
+PZZA.US,D,20220608,000000,87.6543,89.1294,86.4069,87.2484,335179.89157737,0
+PZZA.US,D,20220609,000000,86.694,87.6939,85.9218,86.5158,306067.67450295,0
+PZZA.US,D,20220610,000000,84.7834,85.6385,82.2687,82.6449,551847.27169817,0
+PZZA.US,D,20220613,000000,80.4174,83.6448,79.9224,82.7835,585270.61407961,0
+PZZA.US,D,20220614,000000,82.6845,85.115,81.8827,82.1599,561326.09078933,0
+PZZA.US,D,20220615,000000,82.7241,83.7735,81.7638,82.4965,432318.59527936,0
+PZZA.US,D,20220616,000000,80.7937,81.0411,79.2492,80.4768,584655.46053885,0
+PZZA.US,D,20220617,000000,81.3579,82.3974,79.5462,79.9224,487477.36276773,0
+PZZA.US,D,20220621,000000,80.6748,81.8628,80.1106,81.1698,283943.35922657,0
+PZZA.US,D,20220622,000000,79.7047,81.3579,79.3284,80.4372,392554.82797943,0
+PZZA.US,D,20220623,000000,80.5363,83.0211,80.5363,82.7737,326742.49005686,0
+PZZA.US,D,20220624,000000,82.7737,83.7042,81.7193,82.7835,888870.60368915,0
+PZZA.US,D,20220627,000000,82.6944,83.9022,81.9717,83.7142,421405.42803076,0
+PZZA.US,D,20220628,000000,84.021,84.4764,83.1849,83.2092,375005.27524181,0
+PZZA.US,D,20220629,000000,83.5855,84.6249,82.1103,84.3081,342484.96613697,0
+PZZA.US,D,20220630,000000,83.7142,84.0309,82.2093,82.6845,442510.54803189,0
+PZZA.US,D,20220701,000000,82.2489,86.0505,82.2489,85.7337,430523.63987389,0
+PZZA.US,D,20220705,000000,84.4863,85.605,83.2587,84.615,474677.32061906,0
+PZZA.US,D,20220706,000000,84.9417,85.1199,82.5954,84.3081,362365.8396826,0
+PZZA.US,D,20220707,000000,85.2289,87.1781,84.4863,86.3475,517125.94524469,0
+PZZA.US,D,20220708,000000,86.1594,87.09,84.7289,85.8327,475809.64757997,0
+PZZA.US,D,20220711,000000,85.6545,85.9812,84.229,84.8032,232588.64466842,0
+PZZA.US,D,20220712,000000,85.0704,86.001,83.5755,83.7834,378574.98396604,0
+PZZA.US,D,20220713,000000,82.1599,85.3576,82.1599,84.6349,367662.82682178,0
+PZZA.US,D,20220714,000000,83.5557,84.5062,79.4077,81.3481,428286.25876914,0
+PZZA.US,D,20220715,000000,82.6054,85.2585,82.2093,83.8527,464178.29614832,0
+PZZA.US,D,20220718,000000,83.6944,84.3477,80.9818,81.0511,515480.48528097,0
+PZZA.US,D,20220719,000000,82.2193,85.4169,81.4075,85.0606,409654.88428743,0
+PZZA.US,D,20220720,000000,85.2387,87.4069,84.9714,86.3179,443381.25796972,0
+PZZA.US,D,20220721,000000,84.9417,86.9019,84.5556,85.8922,410395.29076588,0
+PZZA.US,D,20220722,000000,86.1099,86.5455,84.7734,85.3476,288576.70781684,0
+PZZA.US,D,20220725,000000,86.0703,86.3466,83.0113,83.7735,368721.41616614,0
+PZZA.US,D,20220726,000000,83.0509,83.8231,82.2093,83.0509,383411.3635279,0
+PZZA.US,D,20220727,000000,84.021,84.9319,83.4468,84.4566,389538.65643145,0
+PZZA.US,D,20220728,000000,84.526,89.2482,84.2784,89.1393,774599.52034041,0
+PZZA.US,D,20220729,000000,89.5947,95.0891,88.3473,94.9308,1250772.8054814,0
+PZZA.US,D,20220801,000000,93.9705,96.6336,93.1785,93.327,702891.20340728,0
+PZZA.US,D,20220802,000000,92.2479,95.0298,92.1885,93.8715,510545.11549416,0
+PZZA.US,D,20220803,000000,94.6437,96.4207,93.8418,95.802,632313.19322639,0
+PZZA.US,D,20220804,000000,94.9308,94.9308,90.6342,92.9508,990682.05005054,0
+PZZA.US,D,20220805,000000,91.0797,92.2281,89.8026,91.0302,833394.66343921,0
+PZZA.US,D,20220808,000000,91.1589,93.1884,91.1589,92.3271,539942.18199139,0
+PZZA.US,D,20220809,000000,91.0599,91.7003,88.971,89.8224,509278.44465653,0
+PZZA.US,D,20220810,000000,91.347,91.5747,89.4561,89.9214,592257.50577329,0
+PZZA.US,D,20220811,000000,90.3768,91.9583,89.4066,89.5947,571823.09505141,0
+PZZA.US,D,20220812,000000,90.0224,92.3896,89.6445,92.3896,353362.69847987,0
+PZZA.US,D,20220815,000000,92.0116,96.0298,91.2159,95.4629,540342.02682742,0
+PZZA.US,D,20220816,000000,95.4032,95.4032,92.3498,92.9963,443818.01547798,0
+PZZA.US,D,20220817,000000,93.2151,93.9511,92.4194,92.6382,336989.4898133,0
+PZZA.US,D,20220818,000000,92.1509,93.2449,90.8877,91.6237,414756.4498343,0
+PZZA.US,D,20220819,000000,90.5097,91.385,87.516,87.8342,635896.81661378,0
+PZZA.US,D,20220822,000000,87.0187,87.0187,84.8007,85.4372,495280.26206063,0
+PZZA.US,D,20220823,000000,85.1985,85.9843,84.3432,84.4128,394157.47536941,0
+PZZA.US,D,20220824,000000,84.0547,86.5313,83.6867,85.2582,380049.47021072,0
+PZZA.US,D,20220825,000000,84.9001,85.8947,84.3929,85.5864,311850.05416706,0
+PZZA.US,D,20220826,000000,86.0638,86.0638,81.4886,81.5881,438604.93061853,0
+PZZA.US,D,20220829,000000,81.0609,82.4086,80.5437,81.7572,461948.69229003,0
+PZZA.US,D,20220830,000000,81.8964,83.9553,80.9913,83.8458,654365.31338973,0
+PZZA.US,D,20220831,000000,83.8558,84.3133,80.2304,80.3945,501956.22801372,0
+PZZA.US,D,20220901,000000,79.4397,80.1061,77.0875,80.0066,597170.18158652,0
+PZZA.US,D,20220902,000000,80.8819,80.8819,78.0423,78.8429,510982.85788222,0
+PZZA.US,D,20220906,000000,78.8429,79.9768,77.5798,79.4198,504368.22233924,0
+PZZA.US,D,20220907,000000,79.4298,82.3042,79.4298,82.2744,422201.55945518,0
+PZZA.US,D,20220908,000000,81.7373,83.7514,81.2797,83.5773,409744.44828669,0
+PZZA.US,D,20220909,000000,84.5321,84.7509,83.8856,84.0448,428984.09956354,0
+PZZA.US,D,20220912,000000,84.731,85.2184,83.2581,83.995,339471.86329797,0
+PZZA.US,D,20220913,000000,82.0058,82.9209,80.2354,81.4289,499022.42249397,0
+PZZA.US,D,20220914,000000,81.777,82.1649,79.4447,80.7625,557024.90379422,0
+PZZA.US,D,20220915,000000,80.3448,81.9809,79.0518,79.7281,435624.87593706,0
+PZZA.US,D,20220916,000000,79.0816,79.4596,76.794,78.5744,681076.21511799,0
+PZZA.US,D,20220919,000000,77.5102,78.8778,76.2371,76.3564,474834.11091274,0
+PZZA.US,D,20220920,000000,74.5959,75.2623,72.2686,75.0435,909886.90482761,0
+PZZA.US,D,20220921,000000,75.6602,78.7136,74.9988,76.1575,550536.9507377,0
+PZZA.US,D,20220922,000000,75.8293,76.1674,72.9349,73.7207,502698.22543441,0
+PZZA.US,D,20220923,000000,73.6013,76.0169,73.1786,74.7451,878995.48104619,0
+PZZA.US,D,20220926,000000,74.5761,76.625,73.9395,74.9938,910533.38767518,0
+PZZA.US,D,20220927,000000,75.6801,75.8691,74.2876,74.9739,445848.95692756,0
+PZZA.US,D,20220928,000000,75.5408,76.0879,74.3274,74.6954,733156.79288455,0
+PZZA.US,D,20220929,000000,73.9395,73.9793,70.339,71.3535,595070.87181091,0
+PZZA.US,D,20220930,000000,70.6274,73.3925,69.5632,69.6328,642946.79752689,0
+PZZA.US,D,20221003,000000,69.9014,73.7207,68.2504,73.0543,643379.12664735,0
+PZZA.US,D,20221004,000000,74.1981,75.6055,73.8947,75.1529,813497.61929711,0
+PZZA.US,D,20221005,000000,74.2976,75.133,73.4621,74.029,778223.58473414,0
+PZZA.US,D,20221006,000000,74.3473,74.7054,71.0899,71.4231,586791.2664459,0
+PZZA.US,D,20221007,000000,70.6274,70.9457,66.3804,68.31,974888.09079645,0
+PZZA.US,D,20221010,000000,69.0261,70.1699,67.4646,69.8616,583776.02218486,0
+PZZA.US,D,20221011,000000,69.8914,70.891,67.7431,68.3796,634226.81970895,0
+PZZA.US,D,20221012,000000,68.489,70.0108,67.0866,69.3742,592756.40289163,0
+PZZA.US,D,20221013,000000,71.6917,73.9793,70.0506,72.3581,882108.25071348,0
+PZZA.US,D,20221014,000000,72.8454,73.293,67.753,67.932,655868.41114573,0
+PZZA.US,D,20221017,000000,68.9664,72.1293,68.9664,71.8508,493829.4459657,0
+PZZA.US,D,20221018,000000,73.2035,74.2727,71.8508,72.7758,441599.06113182,0
+PZZA.US,D,20221019,000000,71.4629,72.8056,70.3887,71.254,590426.85272396,0
+PZZA.US,D,20221020,000000,71.3933,72.5968,69.235,69.7223,434281.63941397,0
+PZZA.US,D,20221021,000000,69.8318,70.8661,68.8869,70.0705,818553.85917332,0
+PZZA.US,D,20221024,000000,69.6129,70.3688,68.2901,69.5831,489779.62806525,0
+PZZA.US,D,20221025,000000,69.4637,71.7911,68.9863,70.6772,332653.12819347,0
+PZZA.US,D,20221026,000000,71.3734,72.189,70.0406,70.1699,441145.61826362,0
+PZZA.US,D,20221027,000000,70.8562,72.1094,70.2594,70.4683,380912.11761851,0
+PZZA.US,D,20221028,000000,70.5379,72.6863,70.3191,71.9204,539751.84730716,0
+PZZA.US,D,20221031,000000,72.0895,73.6312,71.5922,72.2387,586385.07815598,0
+PZZA.US,D,20221101,000000,72.6266,73.7605,71.7613,73.6113,880623.25045554,0
+PZZA.US,D,20221102,000000,73.6013,75.9884,72.9548,73.114,939219.93294227,0
+PZZA.US,D,20221103,000000,72.2387,76.9731,71.443,74.7451,909926.11607342,0
+PZZA.US,D,20221104,000000,75.133,76.4459,73.7376,75.1131,796912.26773654,0
+PZZA.US,D,20221107,000000,74.5363,76.1127,73.5267,75.69,719835.02347515,0
+PZZA.US,D,20221108,000000,75.8094,77.0725,74.2478,75.9984,606004.77689221,0
+PZZA.US,D,20221109,000000,75.2822,77.6494,75.2623,77.54,653505.68223161,0
+PZZA.US,D,20221110,000000,79.81,82.29,78.02,82.18,726003,0
+PZZA.US,D,20221111,000000,82.38,88.365,81.915,87.21,1137628,0
+PZZA.US,D,20221114,000000,86.91,88.2,86.35,86.98,839735,0
+PZZA.US,D,20221115,000000,87.68,88.9,84.61,84.91,617332,0
+PZZA.US,D,20221116,000000,85.12,85.685,83.635,84.4,437586,0
+PZZA.US,D,20221117,000000,82.84,83.3067,80.24,81.35,509261,0
+PZZA.US,D,20221118,000000,82.77,83.66,80.43,80.71,553462,0
+PZZA.US,D,20221121,000000,80.54,83.62,80.54,82.33,545463,0
+PZZA.US,D,20221122,000000,82.08,82.82,80.1,82.43,336241,0
+PZZA.US,D,20221123,000000,82.67,84.15,81.67,84.09,431465,0
+PZZA.US,D,20221125,000000,84.09,84.73,83.215,83.32,194637,0
+PZZA.US,D,20221128,000000,83.03,83.8,81.6901,82.52,365507,0
+PZZA.US,D,20221129,000000,82.27,83.2,81.57,81.58,286764,0
+PZZA.US,D,20221130,000000,81.73,83.75,80.75,83.26,469488,0
+PZZA.US,D,20221201,000000,83.96,84.63,82.9,83.13,355728,0
+PZZA.US,D,20221202,000000,82.01,84.5453,81.13,83.12,362008,0
+PZZA.US,D,20221205,000000,82.75,83.42,81.91,82.42,347776,0
+PZZA.US,D,20221206,000000,82.01,82.39,79.795,80.57,344883,0
+PZZA.US,D,20221207,000000,80.53,82.68,80.015,80.45,435302,0
+PZZA.US,D,20221208,000000,80.93,83.64,80.57,83.62,559842,0
+PZZA.US,D,20221209,000000,84.08,88.5,83.5181,85.1,679885,0
+PZZA.US,D,20221212,000000,84.44,85.74,83.65,85.65,401171,0
+PZZA.US,D,20221213,000000,88.65,89.59,86.67,87.52,596682,0
+PZZA.US,D,20221214,000000,86.97,89.35,86.97,88.75,496087,0
+PZZA.US,D,20221215,000000,87.83,88.19,84.23,84.68,493650,0
+PZZA.US,D,20221216,000000,83.56,84.5685,83.04,83.5,615742,0
+PZZA.US,D,20221219,000000,83.24,84.68,82.25,82.43,427703,0
+PZZA.US,D,20221220,000000,82.39,85.19,81.67,84.8,439977,0
+PZZA.US,D,20221221,000000,84,86.19,83.305,84.53,466003,0
+PZZA.US,D,20221222,000000,83.54,83.93,81.58,82.48,360485,0
+PZZA.US,D,20221223,000000,82.37,84.02,81.67,83.96,250121,0
+PZZA.US,D,20221227,000000,84.23,85.04,82.3317,84.23,371049,0
+PZZA.US,D,20221228,000000,84.02,84.875,81.91,82.01,341119,0
+PZZA.US,D,20221229,000000,82.54,84.74,82.28,83.21,316401,0
+PZZA.US,D,20221230,000000,82.13,83.22,81.6,82.31,312862,0
+PZZA.US,D,20230103,000000,83.64,84.51,77.06,79.11,732306,0
+PZZA.US,D,20230104,000000,79.85,82.63,79.72,82.05,459971,0
+PZZA.US,D,20230105,000000,81.63,82.01,79.645,81.05,343526,0
+PZZA.US,D,20230106,000000,81.11,83.69,80.01,83.41,479241,0
+PZZA.US,D,20230109,000000,83.7,84.2,80.51,81.56,539874,0
+PZZA.US,D,20230110,000000,81.44,82.81,79.455,82.51,660231,0
+PZZA.US,D,20230111,000000,82.65,84.07,82.32,83.81,569434,0
+PZZA.US,D,20230112,000000,84.27,84.75,82.9,83,513899,0
+PZZA.US,D,20230113,000000,84.78,85.99,80.8,82.19,679330,0
+PZZA.US,D,20230117,000000,81.94,84.37,81.38,83.71,666237,0
+PZZA.US,D,20230118,000000,84.11,84.71,83.18,84.3,477419,0
+PZZA.US,D,20230119,000000,84.09,84.4,81.79,82.84,623357,0
+PZZA.US,D,20230120,000000,83.62,84.02,80.28,80.39,582215,0
+PZZA.US,D,20230123,000000,80.35,83.4,78.2,83.31,824116,0
+PZZA.US,D,20230124,000000,83.61,83.7,81.73,83.07,437203,0
+PZZA.US,D,20230125,000000,83.8,86.95,82.6406,86.1,579146,0
+PZZA.US,D,20230126,000000,86.56,87.93,86.26,87.28,388487,0
+PZZA.US,D,20230127,000000,87.06,90.28,86.76,89.78,462420,0
+PZZA.US,D,20230130,000000,89.08,92.31,88.82,90.67,953463,0
+PZZA.US,D,20230131,000000,90.37,90.9,89.21,89.69,450124,0
+PZZA.US,D,20230201,000000,89.91,95.925,89.37,93.55,907988,0
+PZZA.US,D,20230202,000000,94.47,96.78,94.3,95.79,625562,0
+PZZA.US,D,20230203,000000,94.04,94.49,92.325,93.18,414943,0
+PZZA.US,D,20230206,000000,93.28,93.8,90.1,90.79,607056,0
+PZZA.US,D,20230207,000000,90.69,93.2,90.3,92.97,452444,0
+PZZA.US,D,20230208,000000,92.33,93.04,91.53,91.55,357038,0
+PZZA.US,D,20230209,000000,92.29,92.5442,90.94,91.32,387886,0
+PZZA.US,D,20230210,000000,89.84,90.22,87.71,88.82,556519,0
+PZZA.US,D,20230213,000000,89.29,93.95,88.9,93.14,482068,0
+PZZA.US,D,20230214,000000,92.58,93.21,90.82,91.39,442189,0
+PZZA.US,D,20230215,000000,90.83,95.92,90.7,95.82,575843,0
+PZZA.US,D,20230216,000000,94.6,97.78,93.69,96.31,640760,0
+PZZA.US,D,20230217,000000,96.37,96.835,93.85,94.89,632614,0
+PZZA.US,D,20230221,000000,93.29,93.39,89.23,90.96,839278,0
+PZZA.US,D,20230222,000000,91.07,93.52,89.44,92.34,868787,0
+PZZA.US,D,20230223,000000,87.5,88.46,83.8,86.7,1754001,0
+PZZA.US,D,20230224,000000,85.85,89.04,85,85.63,1135221,0
+PZZA.US,D,20230227,000000,86.75,86.75,82.83,83.69,650510,0
+PZZA.US,D,20230228,000000,83.98,84.83,83.62,83.95,614880,0
+PZZA.US,D,20230301,000000,84.02,86.09,83.14,85.96,567013,0
+PZZA.US,D,20230302,000000,85.12,86.36,84.38,85.26,710444,0
+PZZA.US,D,20230303,000000,85.28,85.61,84.16,84.74,511225,0
+PZZA.US,D,20230306,000000,85.48,87.535,84.73,86.54,584166,0
+PZZA.US,D,20230307,000000,86.68,87.72,84.83,85.08,540182,0
+PZZA.US,D,20230308,000000,85,85,82.62,82.87,507174,0
+PZZA.US,D,20230309,000000,82.72,83.48,80.095,80.8,583359,0
+PZZA.US,D,20230310,000000,80.73,80.9469,76.95,77.65,486175,0
+PZZA.US,D,20230313,000000,76.74,79.875,76.13,77.92,517634,0
+PZZA.US,D,20230314,000000,79.86,80.205,77.18,78.01,490006,0
+PZZA.US,D,20230315,000000,76.92,81.07,76.895,80.35,659648,0
+PZZA.US,D,20230316,000000,79.5,81.98,78.88,80.24,488359,0
+PZZA.US,D,20230317,000000,80.28,80.76,79.28,80.01,547888,0
+PZZA.US,D,20230320,000000,80.69,82.735,79.5805,82.35,403112,0
+PZZA.US,D,20230321,000000,83.46,83.69,82.16,82.62,350374,0
+PZZA.US,D,20230322,000000,79.72,82.27,77.59,79.08,930754,0
+PZZA.US,D,20230323,000000,79.57,79.97,75.58,77.37,1164598,0
+PZZA.US,D,20230324,000000,76.99,77.03,75.12,76.25,547094,0
+PZZA.US,D,20230327,000000,76.37,77.02,75.3,76.09,712032,0
+PZZA.US,D,20230328,000000,75.98,76.54,75.19,76.15,572288,0
+PZZA.US,D,20230329,000000,76.86,77.24,74.94,75.07,582318,0
+PZZA.US,D,20230330,000000,75.78,76.14,74.53,74.72,516243,0
+PZZA.US,D,20230331,000000,74.86,76.01,73.89,74.93,867556,0
+PZZA.US,D,20230403,000000,75.18,76.04,74.49,75.22,808169,0
+PZZA.US,D,20230404,000000,75.69,76.02,73.39,75.06,656133,0
+PZZA.US,D,20230405,000000,74.73,76.06,74.16,75.83,512979,0
+PZZA.US,D,20230406,000000,75.75,76.86,75.155,76.48,537451,0
+PZZA.US,D,20230410,000000,76.1,76.74,74.88,75.28,543261,0
+PZZA.US,D,20230411,000000,75.42,77.22,75.03,76.7,568174,0
+PZZA.US,D,20230412,000000,77.43,77.65,76.28,76.34,567742,0
+PZZA.US,D,20230413,000000,76.84,77.46,76.51,76.94,411715,0
+PZZA.US,D,20230414,000000,76.72,78.25,76.61,77.06,341405,0
+PZZA.US,D,20230417,000000,77.29,77.755,76.41,77.62,458424,0
+PZZA.US,D,20230418,000000,78.12,78.2,77.09,77.39,429340,0
+PZZA.US,D,20230419,000000,76.79,76.98,74.98,76.76,486717,0
+PZZA.US,D,20230420,000000,76.15,76.93,74.73,74.77,740027,0
+PZZA.US,D,20230421,000000,74.85,75.38,73.415,75.19,722043,0
+PZZA.US,D,20230424,000000,75.19,75.44,73.52,74.4,627945,0
+PZZA.US,D,20230425,000000,74.01,74.87,72.82,72.91,452057,0
+PZZA.US,D,20230426,000000,73.14,74.26,72.47,72.62,524544,0
+PZZA.US,D,20230427,000000,74.21,74.46,72.62,73.87,548455,0
+PZZA.US,D,20230428,000000,73.6,74.965,73.4,74.79,504103,0
+PZZA.US,D,20230501,000000,74.83,75.82,74.355,74.81,595771,0
+PZZA.US,D,20230502,000000,74.51,74.71,73.18,74.38,559670,0
+PZZA.US,D,20230503,000000,74.34,76.015,73.86,75.28,925717,0
+PZZA.US,D,20230504,000000,76.91,80.13,75.23,76.53,1352319,0
+PZZA.US,D,20230505,000000,77.22,77.95,75.545,77.6,734893,0
+PZZA.US,D,20230508,000000,77.49,78.545,76.75,77.95,898657,0
+PZZA.US,D,20230509,000000,77.53,79.19,76.87,77.79,555510,0
+PZZA.US,D,20230510,000000,78.47,79.47,77.64,78.34,584389,0
+PZZA.US,D,20230511,000000,78.01,78.58,76.9,78.03,547383,0
+PZZA.US,D,20230512,000000,77.63,77.7,76.11,76.67,417463,0
+PZZA.US,D,20230515,000000,76.79,77.54,75.75,76.59,513751,0
+PZZA.US,D,20230516,000000,76.45,78.42,72.037,72.07,1166268,0
+PZZA.US,D,20230517,000000,72.3,73.32,71.39,72.37,743772,0
+PZZA.US,D,20230518,000000,72.07,74.09,71.73,73.38,603576,0
+PZZA.US,D,20230519,000000,73.76,73.76,72.11,73.42,601535,0
+PZZA.US,D,20230522,000000,73.64,75.27,73.32,74.52,653831,0
+PZZA.US,D,20230523,000000,74.5,75,73.61,74.4,512744,0
+PZZA.US,D,20230524,000000,74.54,74.61,72.695,74.41,591159,0
+PZZA.US,D,20230525,000000,74.27,74.61,72.45,72.63,484338,0
+PZZA.US,D,20230526,000000,72.51,73.1899,70.61,70.97,628816,0
+PZZA.US,D,20230530,000000,71.08,72.93,70.7,71.8,725965,0
+PZZA.US,D,20230531,000000,71.86,71.94,68.0201,70.11,831380,0
+PZZA.US,D,20230601,000000,70.4,70.48,67.92,68.72,1285072,0
+PZZA.US,D,20230602,000000,69.2,72.045,69.0301,71.815,952805,0
+PZZA.US,D,20230605,000000,71.18,72.01,70.27,70.32,709381,0
+PZZA.US,D,20230606,000000,70.31,72.29,69.44,71.28,502807,0
+PZZA.US,D,20230607,000000,71.33,72.16,70.01,71,505940,0
+PZZA.US,D,20230608,000000,70.88,73.1299,70.58,72.6,626562,0
+PZZA.US,D,20230609,000000,72.54,72.77,70.43,70.62,550514,0
+PZZA.US,D,20230612,000000,71.18,72.66,70.765,72.62,535022,0
+PZZA.US,D,20230613,000000,72.53,74.185,72.025,73.85,639553,0
+PZZA.US,D,20230614,000000,73.83,74.37,72.495,73.56,650452,0
+PZZA.US,D,20230615,000000,73.67,75.7,73.67,75.24,666618,0
+PZZA.US,D,20230616,000000,76.1,76.42,73.68,74.47,1147170,0
+PZZA.US,D,20230620,000000,74.13,74.47,72.77,72.78,396825,0
+PZZA.US,D,20230621,000000,72.64,73.65,72.01,72.63,372581,0
+PZZA.US,D,20230622,000000,72.4,73.71,71.35,73.28,513823,0
+PZZA.US,D,20230623,000000,72.64,73.08,70.81,70.87,949184,0
+PZZA.US,D,20230626,000000,71.08,72.29,70.4,71.88,469666,0
+PZZA.US,D,20230627,000000,72.38,72.73,71.62,72.12,361316,0
+PZZA.US,D,20230628,000000,72.28,73.06,71.61,73.03,482198,0
+PZZA.US,D,20230629,000000,72.83,73.82,72.83,73.21,341880,0
+PZZA.US,D,20230630,000000,73.84,74.52,73.205,73.83,352161,0
+PZZA.US,D,20230703,000000,73.78,75.85,73.78,75.61,307047,0
+PZZA.US,D,20230705,000000,75.39,75.61,73.64,73.78,619734,0
+PZZA.US,D,20230706,000000,73.05,73.63,71.44,73.62,454862,0
+PZZA.US,D,20230707,000000,74.03,76.89,74.03,75.99,695295,0
+PZZA.US,D,20230710,000000,75.76,78.27,75.76,77.69,405694,0
+PZZA.US,D,20230711,000000,77.8,78.565,76.7375,77.12,429501,0
+PZZA.US,D,20230712,000000,78.28,78.28,73.65,77.11,1394980,0
+PZZA.US,D,20230713,000000,77.38,77.96,75.55,75.55,629936,0
+PZZA.US,D,20230714,000000,75.39,76.91,74.79,75.99,398678,0
+PZZA.US,D,20230717,000000,75.91,76.65,75.31,76,327126,0
+PZZA.US,D,20230718,000000,75.83,76.75,74.74,75.13,462420,0
+PZZA.US,D,20230719,000000,75.6,77.11,75.6,77.06,451489,0
+PZZA.US,D,20230720,000000,77.69,81.08,77.6475,79.83,847627,0
+PZZA.US,D,20230721,000000,80.51,80.8,79.53,80.56,755595,0
+PZZA.US,D,20230724,000000,81.56,82.96,81,82.31,789520,0
+PZZA.US,D,20230725,000000,82.04,83.54,82.04,82.99,556217,0
+PZZA.US,D,20230726,000000,83.43,85.59,83.23,85.41,740022,0
+PZZA.US,D,20230727,000000,85.42,86.375,84.38,84.47,514396,0
+PZZA.US,D,20230728,000000,84.47,84.84,83.3,83.33,479311,0
+PZZA.US,D,20230731,000000,83.42,84.23,82.65,82.7,631924,0
+PZZA.US,D,20230801,000000,82.16,82.34,81.07,81.31,652228,0
+PZZA.US,D,20230802,000000,80.36,82.59,80.135,81.63,662681,0
+PZZA.US,D,20230803,000000,79,82.73,76.65,82.31,1649756,0
+PZZA.US,D,20230804,000000,82.81,82.81,80.55,81.12,1145609,0
+PZZA.US,D,20230807,000000,81.5,84.68,81.03,83.77,945515,0
+PZZA.US,D,20230808,000000,83.39,83.39,80.04,81.76,702814,0
+PZZA.US,D,20230809,000000,82.25,82.38,80.91,81.37,359453,0
+PZZA.US,D,20230810,000000,81.75,83.51,81.71,82.42,690740,0
+PZZA.US,D,20230811,000000,81.82,82.83,81.345,82.1,484130,0
+PZZA.US,D,20230814,000000,82.04,83.07,81.03,81.7,707123,0
+PZZA.US,D,20230815,000000,81.17,81.91,79.12,79.29,535124,0
+PZZA.US,D,20230816,000000,78.86,80.35,78.86,79.5,529877,0
+PZZA.US,D,20230817,000000,79.75,80.18,76.96,77.02,586627,0
+PZZA.US,D,20230818,000000,76.54,77.62,75.93,76.23,613120,0
+PZZA.US,D,20230821,000000,76.23,76.83,75.38,75.64,708843,0
+PZZA.US,D,20230822,000000,75.51,76.22,74.53,75.69,578336,0
+PZZA.US,D,20230823,000000,76.01,76.505,75.57,75.66,436028,0
+PZZA.US,D,20230824,000000,75.33,77.67,75.08,77.09,701327,0
+PZZA.US,D,20230825,000000,77.43,77.855,74.7,76.28,877392,0
+PZZA.US,D,20230828,000000,76.54,77.89,75.77,76.42,578488,0
+PZZA.US,D,20230829,000000,76.4,76.93,75.46,76.28,416894,0
+PZZA.US,D,20230830,000000,76.25,77.63,76.03,77.41,417889,0
+PZZA.US,D,20230831,000000,77.41,77.97,75.54,75.7,914988,0
+PZZA.US,D,20230901,000000,78.1,78.88,76.8,77.15,822003,0
+PZZA.US,D,20230905,000000,77.33,79.405,76.54,76.58,929829,0
+PZZA.US,D,20230906,000000,76.24,76.61,74.77,74.92,443936,0
+PZZA.US,D,20230907,000000,74.91,77.28,74.28,77.26,627964,0
+PZZA.US,D,20230908,000000,77.35,77.77,75.815,76.59,803780,0
+PZZA.US,D,20230911,000000,77.1,77.65,76.56,76.98,1130229,0
+PZZA.US,D,20230912,000000,76.67,76.82,75,76.73,885202,0
+PZZA.US,D,20230913,000000,77.02,78.22,76.78,77.49,1171018,0
+PZZA.US,D,20230914,000000,77.68,78.65,77.1,78.1,1291383,0
+PZZA.US,D,20230915,000000,78.3,78.74,76.36,76.87,6890190,0
+PZZA.US,D,20230918,000000,76.51,76.52,74.44,75.62,909942,0
+PZZA.US,D,20230919,000000,75.47,76.16,74.3,74.34,636714,0
+PZZA.US,D,20230920,000000,74.88,75.61,74.54,74.69,692137,0
+PZZA.US,D,20230921,000000,74.43,74.58,72.2,72.5,779368,0
+PZZA.US,D,20230922,000000,72.57,73.0876,71.64,71.68,825083,0
+PZZA.US,D,20230925,000000,71.17,71.17,69.01,69.29,966683,0
+PZZA.US,D,20230926,000000,68.82,69.35,67.401,67.49,786946,0
+PZZA.US,D,20230927,000000,67.58,68.67,67.58,68.28,705063,0
+PZZA.US,D,20230928,000000,68.15,68.84,67.53,68.44,781128,0
+PZZA.US,D,20230929,000000,69.33,69.33,67.71,68.22,719799,0
+PZZA.US,D,20231002,000000,68.36,69.27,67.58,68.51,784674,0
+PZZA.US,D,20231003,000000,68.21,68.21,64.88,65.26,976233,0
+PZZA.US,D,20231004,000000,65.6,66,64.145,65.07,906138,0
+PZZA.US,D,20231005,000000,64.65,65.48,63.6,64.44,590691,0
+PZZA.US,D,20231006,000000,63.69,64.695,61.785,64.24,1099859,0
+PZZA.US,D,20231009,000000,63.72,64.53,62.625,63.03,704950,0
+PZZA.US,D,20231010,000000,63.35,65.66,63.02,65.54,709568,0
+PZZA.US,D,20231011,000000,66.01,66.29,64.33,65.13,514748,0
+PZZA.US,D,20231012,000000,64.98,65.84,63.8,65.23,825465,0
+PZZA.US,D,20231013,000000,65.26,66.72,65.12,65.55,741121,0
+PZZA.US,D,20231016,000000,66.21,66.7,65.26,66.44,623155,0
+PZZA.US,D,20231017,000000,66.22,68.05,66.22,67.31,471149,0
+PZZA.US,D,20231018,000000,66.96,67.81,65.91,67.02,484519,0
+PZZA.US,D,20231019,000000,67.03,67.86,66.22,66.37,621722,0
+PZZA.US,D,20231020,000000,66.09,66.23,64.99,65.08,537684,0
+PZZA.US,D,20231023,000000,64.6,65.52,63.988,64.26,704682,0
+PZZA.US,D,20231024,000000,65.04,65.32,63.97,64.68,572587,0
+PZZA.US,D,20231025,000000,64.19,64.42,63.1615,64.32,718589,0
+PZZA.US,D,20231026,000000,63.9,64.4,62.67,63.16,683214,0
+PZZA.US,D,20231027,000000,63.64,65.87,63.01,65.2,964714,0
+PZZA.US,D,20231030,000000,65.2,65.91,64.18,64.97,937197,0
+PZZA.US,D,20231031,000000,65.21,66.16,64.4101,65.02,837230,0
+PZZA.US,D,20231101,000000,65.21,65.39,62.96,65.27,1117768,0
+PZZA.US,D,20231102,000000,67.86,67.86,60.66,62.96,1683770,0
+PZZA.US,D,20231103,000000,63.21,68.125,62.76,68,1334626,0
+PZZA.US,D,20231106,000000,68.36,68.58,66.85,68.15,840593,0
+PZZA.US,D,20231107,000000,68.44,69.0733,67.305,67.63,650428,0
+PZZA.US,D,20231108,000000,67.82,67.95,65.39,66.62,506601,0
+PZZA.US,D,20231109,000000,66.84,66.85,63.95,64.74,653553,0
+PZZA.US,D,20231110,000000,64.48,64.62,63.43,64.45,736719,0
+PZZA.US,D,20231113,000000,64.45,64.64,63.39,63.96,403140,0
+PZZA.US,D,20231114,000000,64.79,66.78,64.78,66.61,1079408,0
+PZZA.US,D,20231115,000000,66.93,69.51,66.93,68.98,609403,0
+PZZA.US,D,20231116,000000,68.51,69.06,66.667,67.21,498304,0
+PZZA.US,D,20231117,000000,67.53,68.08,66.28,66.32,484209,0
+PZZA.US,D,20231120,000000,66.2,67.24,65.9,67.19,363788,0
+PZZA.US,D,20231121,000000,67.09,67.09,65.9,65.92,344475,0
+PZZA.US,D,20231122,000000,66.14,67.61,66.14,66.91,321398,0
+PZZA.US,D,20231124,000000,66.67,67.585,66.38,67.44,246518,0
+PZZA.US,D,20231127,000000,67.29,68.26,66.44,66.76,624653,0
+PZZA.US,D,20231128,000000,66.66,66.819,65.6,66.08,411188,0
+PZZA.US,D,20231129,000000,66.5,67.68,65.34,65.52,406627,0
+PZZA.US,D,20231130,000000,65.37,65.52,64.32,65.24,477922,0
+PZZA.US,D,20231201,000000,65.12,67.79,64.07,67.66,495984,0
+PZZA.US,D,20231204,000000,67.68,71.49,67.68,69.72,1041762,0
+PZZA.US,D,20231205,000000,69.21,69.96,68.385,69.1,625584,0
+PZZA.US,D,20231206,000000,69.63,70.36,68.7,70.07,725038,0
+PZZA.US,D,20231207,000000,70.11,71.21,69.73,71.04,453953,0
+PZZA.US,D,20231208,000000,70.85,71.25,69.985,70.14,455213,0
+PZZA.US,D,20231211,000000,70.47,71.56,70.14,71.01,562350,0
+PZZA.US,D,20231212,000000,71.21,71.68,70.205,71.64,424437,0
+PZZA.US,D,20231213,000000,71.39,74.28,70.35,73.7,735758,0
+PZZA.US,D,20231214,000000,74.71,76.01,74.11,75.5,649415,0
+PZZA.US,D,20231215,000000,75.6,75.85,73.12,73.74,873093,0
+PZZA.US,D,20231218,000000,73.79,73.79,72.3,72.76,505916,0
+PZZA.US,D,20231219,000000,73.75,74.3,72.82,73.21,421301,0
+PZZA.US,D,20231220,000000,73.04,74.12,72.22,72.55,360716,0
+PZZA.US,D,20231221,000000,73.33,74.11,72.41,73.44,366592,0
+PZZA.US,D,20231222,000000,73.52,75.66,72.75,75.39,423153,0
+PZZA.US,D,20231226,000000,75.36,77.12,74.961,76.7,420607,0
+PZZA.US,D,20231227,000000,76.99,78.355,76.05,77.91,485811,0
+PZZA.US,D,20231228,000000,77.25,77.6,76.715,76.78,371523,0
+PZZA.US,D,20231229,000000,76.67,77.54,75.61,76.23,337662,0
+PZZA.US,D,20240102,000000,76.08,76.54,74.96,75.86,687716,0
+PZZA.US,D,20240103,000000,75.7,75.7,73.39,73.57,657112,0
+PZZA.US,D,20240104,000000,72.67,73.665,69.4901,72.32,1100418,0
+PZZA.US,D,20240105,000000,71.18,71.66,69.11,69.415,1034437,0
+PZZA.US,D,20240108,000000,69.5,72.11,69.12,70.7,1210107,0
+PZZA.US,D,20240109,000000,69.83,74.13,69.52,73.09,1493599,0
+PZZA.US,D,20240110,000000,72.79,73.3,70.78,71.76,669401,0
+PZZA.US,D,20240111,000000,71.9,72.61,70.53,72.21,621404,0
+PZZA.US,D,20240112,000000,73,73,70.875,71.89,576154,0
+PZZA.US,D,20240116,000000,71.86,74.16,71.23,73.01,731415,0
+PZZA.US,D,20240117,000000,71.67,74.69,71.62,74.65,785777,0
+PZZA.US,D,20240118,000000,75,75.995,74.4,75.3,698809,0
+PZZA.US,D,20240119,000000,75.65,75.85,74.2,74.97,465125,0
+PZZA.US,D,20240122,000000,75,77.63,75,76.93,665115,0
+PZZA.US,D,20240123,000000,77.74,78.42,76.48,77.8,510032,0
+PZZA.US,D,20240124,000000,78.67,78.67,76.16,76.97,431189,0
+PZZA.US,D,20240125,000000,77.69,78.29,76.73,77.75,481253,0
+PZZA.US,D,20240126,000000,78.19,78.29,76.41,76.44,511401,0
+PZZA.US,D,20240129,000000,75.3,76.8,74.21,76.71,919397,0
+PZZA.US,D,20240130,000000,75.88,76.5,74.85,75.92,412432,0
+PZZA.US,D,20240131,000000,75.87,75.92,73.27,73.48,651222,0
+PZZA.US,D,20240201,000000,74.13,76,73.14,75.7,443192,0
+PZZA.US,D,20240202,000000,74.67,74.7,72.61,74.06,816013,0
+PZZA.US,D,20240205,000000,73.2,73.5,70.775,72.01,845571,0
+PZZA.US,D,20240206,000000,71.43,74.57,70.84,74.11,714237,0
+PZZA.US,D,20240207,000000,74.23,74.56,73.19,73.69,394885,0
+PZZA.US,D,20240208,000000,73.9,75.355,73.39,73.66,667023,0
+PZZA.US,D,20240209,000000,73.43,74.215,72.37,72.49,595510,0
+PZZA.US,D,20240212,000000,72.72,74.8,72.63,73.77,559109,0
+PZZA.US,D,20240213,000000,71.99,73.04,70.78,71.6,723638,0
+PZZA.US,D,20240214,000000,72.54,72.54,70.78,72.06,609430,0
+PZZA.US,D,20240215,000000,72.56,74.22,72.545,73.18,649233,0
+PZZA.US,D,20240216,000000,72.7,73.93,71.89,73.03,551713,0
+PZZA.US,D,20240220,000000,72.53,73.21,70.84,71.35,688892,0
+PZZA.US,D,20240221,000000,71,71.71,70.6031,71.53,556316,0
+PZZA.US,D,20240222,000000,71.43,72.99,71.33,71.61,438500,0
+PZZA.US,D,20240223,000000,71.59,72.71,71.46,71.81,592211,0
+PZZA.US,D,20240226,000000,73.09,73.2999,71.47,71.51,881134,0
+PZZA.US,D,20240227,000000,72.31,72.965,71.41,72.63,753864,0
+PZZA.US,D,20240228,000000,71.07,72.44,69.852,70.15,1334868,0
+PZZA.US,D,20240229,000000,74,76.91,71.445,71.89,2423516,0
+PZZA.US,D,20240301,000000,71.95,72.78,68.185,69.94,1611708,0
+PZZA.US,D,20240304,000000,70.22,71.96,69.916,71.35,737370,0
+PZZA.US,D,20240305,000000,70.93,71.4,70.25,70.71,536968,0
+PZZA.US,D,20240306,000000,70.8,72,69.76,71.21,578562,0
+PZZA.US,D,20240307,000000,71.25,71.48,69.73,69.98,541771,0
+PZZA.US,D,20240308,000000,70.39,71.11,69.8,70.12,415063,0
+PZZA.US,D,20240311,000000,69.99,71.15,69.7801,70.84,414167,0
+PZZA.US,D,20240312,000000,70.57,72.765,70.47,72.49,431564,0
+PZZA.US,D,20240313,000000,72.43,72.88,70.62,70.89,579870,0
+PZZA.US,D,20240314,000000,70.59,71.18,68.85,69.05,494943,0
+PZZA.US,D,20240315,000000,68.68,69.705,68.66,69.61,775951,0
+PZZA.US,D,20240318,000000,69.41,72.08,68.87,71.75,663548,0
+PZZA.US,D,20240319,000000,71.45,71.94,69.92,71.89,506682,0
+PZZA.US,D,20240320,000000,71.59,72.23,70.91,71.75,426142,0
+PZZA.US,D,20240321,000000,70.79,71.71,66.45,68.25,1733598,0
+PZZA.US,D,20240322,000000,67.45,67.76,65.33,65.74,2039507,0
+PZZA.US,D,20240325,000000,66.16,67.35,65.72,66.32,861583,0
+PZZA.US,D,20240326,000000,66.98,66.98,65.05,65.41,952666,0
+PZZA.US,D,20240327,000000,65.73,66.3,65.06,66.26,1338139,0
+PZZA.US,D,20240328,000000,66.64,67.435,66.21,66.6,1060152,0
+PZZA.US,D,20240401,000000,67.06,68.66,66.72,67.99,1133997,0
+PZZA.US,D,20240402,000000,67.37,68.355,65.72,67.19,1244781,0
+PZZA.US,D,20240403,000000,66.47,66.81,65.06,65.45,1225533,0
+PZZA.US,D,20240404,000000,66.2,66.42,64.19,64.38,857104,0
+PZZA.US,D,20240405,000000,64.13,64.45,62.99,63.74,881089,0
+PZZA.US,D,20240408,000000,63.87,64.14,63.11,63.98,828568,0
+PZZA.US,D,20240409,000000,63.59,64.55,63.59,64.29,784197,0
+PZZA.US,D,20240410,000000,63.68,63.8,62.24,63.22,928296,0
+PZZA.US,D,20240411,000000,63.23,63.74,62.24,62.86,696638,0
+PZZA.US,D,20240412,000000,62.88,62.93,61.51,61.78,906299,0
+PZZA.US,D,20240415,000000,61.62,62.43,61.235,61.9,706749,0
+PZZA.US,D,20240416,000000,61.62,62.19,61.05,61.74,571440,0
+PZZA.US,D,20240417,000000,62.38,62.48,60.94,60.95,598477,0
+PZZA.US,D,20240418,000000,60.76,61.36,60.24,61.35,827284,0
+PZZA.US,D,20240419,000000,61.11,62.63,60.7872,62.47,906635,0
+PZZA.US,D,20240422,000000,63.57,63.92,62.73,63.22,658780,0
+PZZA.US,D,20240423,000000,63.39,64.3884,63.1652,64.26,680227,0
+PZZA.US,D,20240424,000000,63.64,64.67,63.55,64.41,539975,0
+PZZA.US,D,20240425,000000,63.97,64.09,62.655,62.91,558846,0
+PZZA.US,D,20240426,000000,62.82,64.15,62.56,63.1,551955,0
+PZZA.US,D,20240429,000000,63.85,64.06,62.55,62.65,499502,0
+PZZA.US,D,20240430,000000,61.94,62.9,61.151,61.69,668664,0
+PZZA.US,D,20240501,000000,61.42,61.855,60.24,60.95,725116,0
+PZZA.US,D,20240502,000000,61.31,61.45,59.68,59.74,829272,0
+PZZA.US,D,20240503,000000,60.73,61.32,58.95,58.98,771410,0
+PZZA.US,D,20240506,000000,59.14,60.04,58.24,58.31,906049,0
+PZZA.US,D,20240507,000000,58.35,58.92,57.69,57.93,1142571,0
+PZZA.US,D,20240508,000000,57.58,58.2774,57.03,57.13,1650834,0
+PZZA.US,D,20240509,000000,55.7,55.7,52.07,53.22,3881136,0
+PZZA.US,D,20240510,000000,53.48,54.74,52.35,53.32,1730039,0
+PZZA.US,D,20240513,000000,53.58,53.76,51.82,52.27,1669315,0
+PZZA.US,D,20240514,000000,53.03,53.44,52.05,52.55,1217936,0
+PZZA.US,D,20240515,000000,53.29,53.6,52.36,52.45,1202856,0
+PZZA.US,D,20240516,000000,52.5,53.385,52,52.15,897938,0
+PZZA.US,D,20240517,000000,51.96,51.96,50.77,51.1,1104466,0
+PZZA.US,D,20240520,000000,50.94,51.24,48.99,49.45,2812911,0
+PZZA.US,D,20240521,000000,49.48,50.13,48.87,49.08,1296835,0
+PZZA.US,D,20240522,000000,49.03,49.3499,48.67,48.99,886865,0
+PZZA.US,D,20240523,000000,49.11,49.13,46.81,47.29,2067273,0
+PZZA.US,D,20240524,000000,47.52,47.98,47.05,47.62,1418655,0
+PZZA.US,D,20240528,000000,47.65,48.74,47.03,47.18,1354092,0
+PZZA.US,D,20240529,000000,46.78,48.205,46.5,47.69,974113,0
+PZZA.US,D,20240530,000000,47.94,48.02,46.25,46.55,769140,0
+PZZA.US,D,20240531,000000,46.56,46.88,46.2,46.46,934130,0
+PZZA.US,D,20240603,000000,46.22,48.675,46.22,48.24,1414141,0
+PZZA.US,D,20240604,000000,48.08,48.35,47.54,47.95,852866,0
+PZZA.US,D,20240605,000000,48.01,48.06,46.51,46.75,801581,0
+PZZA.US,D,20240606,000000,46.55,47.38,46.29,47.17,857820,0
+PZZA.US,D,20240607,000000,47,47.84,46.52,47,650868,0
+PZZA.US,D,20240610,000000,46.72,47.11,46.29,46.93,1039586,0
+PZZA.US,D,20240611,000000,46.9,47.73,46.49,47.53,1158982,0
+PZZA.US,D,20240612,000000,48.19,48.47,47.57,48.2,893906,0
+PZZA.US,D,20240613,000000,48.25,48.38,46.76,47.81,615092,0
+PZZA.US,D,20240614,000000,47.75,47.83,46.39,46.68,610583,0
+PZZA.US,D,20240617,000000,46.84,49.53,46.53,48.79,1314834,0
+PZZA.US,D,20240618,000000,48.75,49.13,48.2,48.48,802207,0
+PZZA.US,D,20240620,000000,48.43,49.73,48.09,48.35,957587,0
+PZZA.US,D,20240621,000000,48.53,48.7,47.14,47.21,1297834,0
+PZZA.US,D,20240624,000000,47.43,48.21,47.21,47.81,1112441,0
+PZZA.US,D,20240625,000000,47.91,48.17,47.3,47.91,575041,0
+PZZA.US,D,20240626,000000,47.37,47.67,46.7486,47.19,735192,0
+PZZA.US,D,20240627,000000,47.12,47.34,46.49,46.6,764542,0
+PZZA.US,D,20240628,000000,46.88,47.17,46.49,46.98,2023729,0
+PZZA.US,D,20240701,000000,47.1,47.26,45.2,45.97,2033115,0
+PZZA.US,D,20240702,000000,46.06,46.33,44.56,45.24,981458,0
+PZZA.US,D,20240703,000000,45.14,45.14,44.23,44.61,665341,0
+PZZA.US,D,20240705,000000,44.61,44.675,43.575,43.65,1372422,0
+PZZA.US,D,20240708,000000,43.86,45.1,43.7848,44.02,1189361,0
+PZZA.US,D,20240709,000000,43.93,43.95,42.41,42.48,1082963,0
+PZZA.US,D,20240710,000000,42.55,42.66,41.47,42.12,949507,0
+PZZA.US,D,20240711,000000,42.74,43.9853,42.53,43,1329015,0
+PZZA.US,D,20240712,000000,43.51,43.83,42.88,43.19,1366235,0
+PZZA.US,D,20240715,000000,43.13,43.13,41.82,42,1186419,0
+PZZA.US,D,20240716,000000,42.16,44.8,41.65,44.52,2197307,0
+PZZA.US,D,20240717,000000,44.76,45.54,43.6,44.29,1479971,0
+PZZA.US,D,20240718,000000,42.99,43.8,42.43,42.66,1408194,0
+PZZA.US,D,20240719,000000,42.61,42.61,40.56,41.395,1675932,0
+PZZA.US,D,20240722,000000,41.67,41.74,40.66,41.54,967424,0
+PZZA.US,D,20240723,000000,41.28,41.6,40.68,41.07,940904,0
+PZZA.US,D,20240724,000000,40.77,40.94,39.9,40.26,1257845,0
+PZZA.US,D,20240725,000000,40.34,41.55,40.18,40.96,1321554,0
+PZZA.US,D,20240726,000000,41.6,41.64,40.5,40.93,847196,0
+PZZA.US,D,20240729,000000,40.93,42.12,40.41,41.95,1014627,0
+PZZA.US,D,20240730,000000,41.84,44.02,41.83,43.8,1422226,0
+PZZA.US,D,20240731,000000,43.71,44.99,43.1,44.23,1222818,0
+PZZA.US,D,20240801,000000,44.35,44.69,43.09,44.02,1088251,0
+PZZA.US,D,20240802,000000,43.54,43.54,42.26,42.47,1189603,0
+PZZA.US,D,20240805,000000,41.58,42.89,41.1,41.51,1373902,0
+PZZA.US,D,20240806,000000,41.97,43.98,41.685,43.08,1107908,0
+PZZA.US,D,20240807,000000,43.12,43.655,42.16,42.49,1836099,0
+PZZA.US,D,20240808,000000,42.98,45.53,42.675,43.23,3341966,0
+PZZA.US,D,20240809,000000,43.21,45.31,42.24,44.86,1476925,0
+PZZA.US,D,20240812,000000,45,47.1,44.95,46,1730517,0
+PZZA.US,D,20240813,000000,46.35,46.61,45.2,46.39,1140975,0
+PZZA.US,D,20240814,000000,46.33,46.37,44.51,44.89,896897,0
+PZZA.US,D,20240815,000000,46.02,47.21,45.88,46.86,1071270,0
+PZZA.US,D,20240816,000000,46.58,46.81,45.95,46.26,916112,0
+PZZA.US,D,20240819,000000,46.06,46.71,45.74,46.47,993631,0
+PZZA.US,D,20240820,000000,46.1,47.356,46.1,46.58,664504,0
+PZZA.US,D,20240821,000000,46.69,47.32,46.49,46.59,629575,0
+PZZA.US,D,20240822,000000,46.76,46.856,44.99,45.08,794869,0
+PZZA.US,D,20240823,000000,45.53,46.1,44.835,45.93,786163,0
+PZZA.US,D,20240826,000000,45.98,50.44,45.8,48.6,2666095,0
+PZZA.US,D,20240827,000000,48.13,48.4,47.11,48.17,1039199,0
+PZZA.US,D,20240828,000000,48.34,48.87,47.81,48,754417,0
+PZZA.US,D,20240829,000000,48.04,48.2,46.7,47.09,920492,0
+PZZA.US,D,20240830,000000,47.35,47.77,47.045,47.37,745649,0
+PZZA.US,D,20240903,000000,46.92,49.08,46.92,47.76,1175904,0
+PZZA.US,D,20240904,000000,47.53,49.74,47.25,49.67,1066029,0
+PZZA.US,D,20240905,000000,49.81,49.92,47.405,47.57,802314,0
+PZZA.US,D,20240906,000000,47.505,48.74,46.71,46.93,913944,0
+PZZA.US,D,20240909,000000,46.76,48.91,46.37,47.41,854521,0
+PZZA.US,D,20240910,000000,47.33,48.27,46.9,48.24,592882,0
+PZZA.US,D,20240911,000000,48.28,48.85,47.5,48.73,625280,0
+PZZA.US,D,20240912,000000,48.97,49.295,48.097,49,633486,0
+PZZA.US,D,20240913,000000,49.22,50.33,48.89,49.6,914536,0
+PZZA.US,D,20240916,000000,49.85,51.41,49.85,50.8,835631,0
+PZZA.US,D,20240917,000000,50.96,53.14,50.8,52.56,1224381,0
+PZZA.US,D,20240918,000000,52.71,53.73,52.09,52.25,890520,0
+PZZA.US,D,20240919,000000,53.39,53.39,51.48,51.68,894525,0
+PZZA.US,D,20240920,000000,51.5,51.66,50.05,50.1,1323690,0
+PZZA.US,D,20240923,000000,50.21,51.08,49.83,50.4,720119,0
+PZZA.US,D,20240924,000000,50.47,52.28,50.47,50.85,637972,0
+PZZA.US,D,20240925,000000,50.74,50.775,49.57,49.64,683492,0
+PZZA.US,D,20240926,000000,50.35,51.24,50.06,51.125,794213,0
+PZZA.US,D,20240927,000000,51.83,54,51.5,52.94,1321771,0
+PZZA.US,D,20240930,000000,53.03,54.51,53.03,53.87,1048941,0
+PZZA.US,D,20241001,000000,53.61,53.91,52.88,53.13,812248,0
+PZZA.US,D,20241002,000000,52.87,52.87,51.55,52.39,939797,0
+PZZA.US,D,20241003,000000,51.88,52.7,51.1,52.55,535340,0
+PZZA.US,D,20241004,000000,52.59,53.01,51.79,51.82,579918,0
+PZZA.US,D,20241007,000000,51.82,51.82,48.63,49.34,1281992,0
+PZZA.US,D,20241008,000000,49.1,49.44,48.265,49.05,848679,0
+PZZA.US,D,20241009,000000,49.07,50.16,48.1,48.24,908080,0
+PZZA.US,D,20241010,000000,48.2,49.75,47.66,49.61,898420,0
+PZZA.US,D,20241011,000000,49.61,50.8,49.35,50.53,1822075,0
+PZZA.US,D,20241014,000000,50.53,50.53,48.89,49.54,832719,0
+PZZA.US,D,20241015,000000,49.27,52.1699,49.27,51.63,1026447,0
+PZZA.US,D,20241016,000000,51.89,53.9,51.37,53.75,795916,0
+PZZA.US,D,20241017,000000,53.68,55.095,53.26,54.99,886382,0
+PZZA.US,D,20241018,000000,55.13,55.215,53.29,54.56,1012549,0
+PZZA.US,D,20241021,000000,54.54,54.95,53.7,54.47,758363,0
+PZZA.US,D,20241022,000000,54.06,54.06,51.73,52.01,942832,0
+PZZA.US,D,20241023,000000,52.11,52.63,51.26,51.57,825278,0
+PZZA.US,D,20241024,000000,51.53,51.83,50.36,50.73,691853,0
+PZZA.US,D,20241025,000000,51.28,52.04,50.23,51.02,620311,0
+PZZA.US,D,20241028,000000,51.79,53.965,51.43,53.08,679067,0
+PZZA.US,D,20241029,000000,52.73,53.37,52.275,52.36,322998,0
+PZZA.US,D,20241030,000000,52.12,52.86,51.31,51.45,533180,0
+PZZA.US,D,20241031,000000,51.83,53.32,51.785,52.39,719171,0
+PZZA.US,D,20241101,000000,53.15,56.392,52.5394,55.26,1671507,0
+PZZA.US,D,20241104,000000,55.79,57.2,55.19,56.14,1255815,0
+PZZA.US,D,20241105,000000,56.18,57.68,55.9,57.27,1161693,0
+PZZA.US,D,20241106,000000,58.625,60.75,58.01,58.21,2262689,0
+PZZA.US,D,20241107,000000,59.08,59.08,54.51,55.53,1832821,0
+PZZA.US,D,20241108,000000,55.13,56.23,54.68,55.09,1193654,0
+PZZA.US,D,20241111,000000,55.09,55.44,53.2,53.38,2126624,0
+PZZA.US,D,20241112,000000,52.58,53.03,50.45,50.98,1065430,0
+PZZA.US,D,20241113,000000,51.39,51.48,49.84,50.79,1206513,0
+PZZA.US,D,20241114,000000,49.64,50.91,47.47,49.14,2309178,0
+PZZA.US,D,20241115,000000,49.77,49.77,46.625,47.32,1174481,0
+PZZA.US,D,20241118,000000,47.32,48.04,47.185,47.85,1325824,0
+PZZA.US,D,20241119,000000,47.64,47.9,46.58,47.15,1027938,0
+PZZA.US,D,20241120,000000,46.88,48.19,46.4,47.31,1093346,0
+PZZA.US,D,20241121,000000,47.43,48.19,46.75,47.86,780301,0
+PZZA.US,D,20241122,000000,47.65,50.17,47.51,49.92,1184884,0
+PZZA.US,D,20241125,000000,49.91,50.43,48.71,50.01,1276887,0
+PZZA.US,D,20241126,000000,49.53,49.5305,48.06,49.24,865767,0
+PZZA.US,D,20241127,000000,49.57,51.02,49.57,49.76,732870,0
+PZZA.US,D,20241129,000000,50.11,50.24,49.72,49.83,529904,0
+PZZA.US,D,20241202,000000,49.82,50.42,48.8,49.54,1424845,0
+PZZA.US,D,20241203,000000,48.83,49.22,47.57,48.62,926641,0
+PZZA.US,D,20241204,000000,48.62,49.045,47.54,48.02,853585,0
+PZZA.US,D,20241205,000000,47.7,50.59,47.7,50.13,1038895,0
+PZZA.US,D,20241206,000000,50.44,50.54,48.29,48.75,893421,0
+PZZA.US,D,20241209,000000,49.66,50.8525,49.2408,50.3,829491,0
+PZZA.US,D,20241210,000000,49.96,50.12,47.59,47.85,996644,0
+PZZA.US,D,20241211,000000,47.78,48.06,46.84,47.01,1285072,0
+PZZA.US,D,20241212,000000,46.76,47.37,46.0662,47.04,920237,0
+PZZA.US,D,20241213,000000,46.77,47.065,44.26,44.79,1110747,0
+PZZA.US,D,20241216,000000,44.88,44.905,41.9,42.34,1749027,0
+PZZA.US,D,20241217,000000,42.54,42.75,41.56,41.96,912895,0
+PZZA.US,D,20241218,000000,42,42.53,40.26,40.42,1056739,0
+PZZA.US,D,20241219,000000,40.98,41.62,39.81,39.9,1173644,0
+PZZA.US,D,20241220,000000,39.51,40.48,38.8,38.91,1821880,0
+PZZA.US,D,20241223,000000,39,39.22,38.2488,39.09,1051161,0
+PZZA.US,D,20241224,000000,39,40.34,38.35,40.12,544951,0
+PZZA.US,D,20241226,000000,39.99,41.23,39.57,40.7,928175,0
+PZZA.US,D,20241227,000000,40.37,40.6578,39.46,39.51,666267,0
+PZZA.US,D,20241230,000000,39.5,40.74,39.1,40.09,1357008,0
+PZZA.US,D,20241231,000000,40.5,41.57,40.25,41.07,1222354,0
+PZZA.US,D,20250102,000000,41.54,43.88,41.37,43.28,1637796,0
+PZZA.US,D,20250103,000000,43.57,44.07,42.68,43.09,1071086,0
+PZZA.US,D,20250106,000000,43.35,43.78,42.12,42.33,1268704,0
+PZZA.US,D,20250107,000000,41.79,42.47,39.86,39.94,1393621,0
+PZZA.US,D,20250108,000000,39.66,39.66,37.7,37.96,1540591,0
+PZZA.US,D,20250110,000000,37.56,37.56,36.25,36.81,2031956,0
+PZZA.US,D,20250113,000000,37.86,38.4,36.77,37.7,2020146,0
+PZZA.US,D,20250114,000000,37.79,38.46,37.315,37.72,2024280,0
+PZZA.US,D,20250115,000000,38.18,38.47,36.81,36.85,1290498,0
+PZZA.US,D,20250116,000000,36.66,37.24,35.5,36.61,1385576,0
+PZZA.US,D,20250117,000000,36.85,36.9086,35.28,36.01,2953586,0
+PZZA.US,D,20250121,000000,36.2,37.66,35.71,37.29,2140420,0
+PZZA.US,D,20250122,000000,37.17,37.96,36.63,37.79,2505336,0
+PZZA.US,D,20250123,000000,37.75,40.24,37.675,39.88,1912091,0
+PZZA.US,D,20250124,000000,39.88,40.31,38.78,38.97,1297276,0
+PZZA.US,D,20250127,000000,39.34,40.07,38.68,39.42,1067748,0
+PZZA.US,D,20250128,000000,39.08,39.93,38.78,39.38,833028,0
+PZZA.US,D,20250129,000000,39.41,39.8956,38.68,38.87,1062249,0
+PZZA.US,D,20250130,000000,38.89,39.49,38.51,39.08,1202565,0
+PZZA.US,D,20250131,000000,39.08,39.6736,38.6,39.57,1149987,0
+PZZA.US,D,20250203,000000,38.46,40.66,38.345,39.82,1496493,0
+PZZA.US,D,20250204,000000,39.85,40.3,39.3031,39.54,658797,0
+PZZA.US,D,20250205,000000,39.56,39.785,38.2,39.17,1069776,0
+PZZA.US,D,20250206,000000,39.67,39.91,38.6612,39.16,767237,0
+PZZA.US,D,20250207,000000,39.03,39.26,37.81,38.05,1116682,0
+PZZA.US,D,20250210,000000,38.32,39.69,38.3,38.64,1298060,0
+PZZA.US,D,20250211,000000,38.3,42.4,38.2013,41.76,3642551,0
+PZZA.US,D,20250212,000000,41.34,44.05,40.7,43.31,3918600,0
+PZZA.US,D,20250213,000000,43.42,54.4,43.42,51.28,10272112,0
+PZZA.US,D,20250214,000000,51.5,52.705,48.67,49.04,3054515,0
+PZZA.US,D,20250218,000000,49.46,51.87,49.38,51.08,1927688,0
+PZZA.US,D,20250219,000000,50.75,50.9275,48.11,49.05,1624387,0
+PZZA.US,D,20250220,000000,49.27,49.32,47.715,48.46,930748,0
+PZZA.US,D,20250221,000000,48.96,50.18,47.66,47.72,1380160,0
+PZZA.US,D,20250224,000000,47.51,48.7999,46.19,48.705,1266649,0
+PZZA.US,D,20250225,000000,48.71,50.67,48.5,49.81,1934239,0
+PZZA.US,D,20250226,000000,50,50.03,46.17,46.24,1716250,0
+PZZA.US,D,20250227,000000,48.74,48.84,45.17,46.89,1839230,0
+PZZA.US,D,20250228,000000,46.57,46.57,44.15,45.35,1460074,0
+PZZA.US,D,20250303,000000,45.15,45.16,44.08,44.57,1086403,0
+PZZA.US,D,20250304,000000,44,46.81,43.53,46.63,898657,0
+PZZA.US,D,20250305,000000,46.49,46.76,44.025,44.79,1180388,0
+PZZA.US,D,20250306,000000,44.61,46.7,44.33,46.52,1056275,0
+PZZA.US,D,20250307,000000,46.54,48.81,46.54,47.99,1394803,0
+PZZA.US,D,20250310,000000,47.89,50.46,47.85,48.97,1425016,0
+PZZA.US,D,20250311,000000,48.89,49.34,45.63,46.3,1066480,0
+PZZA.US,D,20250312,000000,45.85,45.885,43.94,43.97,897889,0
+PZZA.US,D,20250313,000000,43.83,44.47,42.8301,43.02,1617537,0
+PZZA.US,D,20250314,000000,43.17,43.55,42.67,43.36,672029,0
+PZZA.US,D,20250317,000000,43.75,47.205,43.75,46.91,1161402,0
+PZZA.US,D,20250318,000000,46.5,46.61,45.65,46.52,716581,0
+PZZA.US,D,20250319,000000,46.06,46.525,44.96,45.85,626341,0
+PZZA.US,D,20250320,000000,45.55,46.2,45.17,45.45,515717,0
+PZZA.US,D,20250321,000000,44.84,45.22,44.42,44.72,937485,0
+PZZA.US,D,20250324,000000,44.9,45.32,42.74,43.62,1729389,0
+PZZA.US,D,20250325,000000,43.4,43.9,40.41,40.58,1566005,0
+PZZA.US,D,20250326,000000,40.335,41.47,39.68,40.79,1870723,0
+PZZA.US,D,20250327,000000,40.65,41.39,40.52,41.02,1754934,0
+PZZA.US,D,20250328,000000,41.02,41.08,39.51,39.84,826990,0
+PZZA.US,D,20250331,000000,39.39,41.45,39.2775,41.08,1308544,0
+PZZA.US,D,20250401,000000,41.22,41.66,40.18,41.57,862119,0
+PZZA.US,D,20250402,000000,41.01,42.21,40.27,41.87,768629,0
+PZZA.US,D,20250403,000000,41,42,40.075,41.01,1525432,0
+PZZA.US,D,20250404,000000,40.05,40.41,36,36.33,1939819,0
+PZZA.US,D,20250407,000000,35.4,37,34.0322,35.15,1830935,0
+PZZA.US,D,20250408,000000,36.22,36.25,31.55,32.14,1928365,0
+PZZA.US,D,20250409,000000,31.5,34.075,30.77,33.86,2228497,0
+PZZA.US,D,20250410,000000,33.18,33.84,31.04,32.45,1101947,0
+PZZA.US,D,20250411,000000,32.6,32.645,30.71,31.87,1232881,0
+PZZA.US,D,20250414,000000,32.23,32.32,30.31,31.01,1487493,0
+PZZA.US,D,20250415,000000,30.74,31.1,30.2,30.45,963626,0
+PZZA.US,D,20250416,000000,30.35,31.4088,30.3324,31.04,1007393,0
+PZZA.US,D,20250417,000000,30.84,31.48,30.42,31.16,805811,0
+PZZA.US,D,20250421,000000,31.08,31.435,30.16,30.88,1237204,0
+PZZA.US,D,20250422,000000,31.15,31.76,30.51,31.59,1031556,0
+PZZA.US,D,20250423,000000,32.15,33.01,32.15,32.74,905169,0
+PZZA.US,D,20250424,000000,32.65,33.26,32.0621,33.19,754290,0
+PZZA.US,D,20250425,000000,33.01,33.57,32.37,33.48,764573,0
+PZZA.US,D,20250428,000000,33.48,34.6209,33.1,33.71,926476,0
+PZZA.US,D,20250429,000000,33.56,34,33,33.72,891348,0
+PZZA.US,D,20250430,000000,33.33,34.69,32.26,34.53,876819,0
+PZZA.US,D,20250501,000000,34.36,34.96,33.81,34.6,630376,0
+PZZA.US,D,20250502,000000,35,35.9,34.8,35.69,914446,0
+PZZA.US,D,20250505,000000,35.43,36.33,35.2735,35.43,1016338,0
+PZZA.US,D,20250506,000000,35.3,35.6342,33.81,33.82,970148,0
+PZZA.US,D,20250507,000000,34,34.21,33.27,33.3,1129767,0
+PZZA.US,D,20250508,000000,35.2,39.24,34.59,38.6,2808466,0
+PZZA.US,D,20250509,000000,38.59,39.85,37.81,38.27,1745773,0
+PZZA.US,D,20250512,000000,39.61,41.42,39.0769,41.05,1543080,0
+PZZA.US,D,20250513,000000,41.49,42.45,41.19,41.45,1048468,0
+PZZA.US,D,20250514,000000,40.93,41.08,39.91,40.27,778323,0
+PZZA.US,D,20250515,000000,40.27,40.8,39.88,40.05,909215,0
+PZZA.US,D,20250516,000000,40.12,40.4,39.39,40.34,1427660,0
+PZZA.US,D,20250519,000000,39.37,41.28,39.263,41.27,752001,0
+PZZA.US,D,20250520,000000,40.76,41.14,40.42,40.79,658286,0
+PZZA.US,D,20250521,000000,40.36,41.27,40.03,41,770662,0
+PZZA.US,D,20250522,000000,40.75,42.79,40.5,42.53,763287,0
+PZZA.US,D,20250523,000000,41.26,42.32,40.87,42.25,515837,0
+PZZA.US,D,20250527,000000,42.85,44.625,42.5,44.31,1278565,0
+PZZA.US,D,20250528,000000,44.38,44.425,43.055,43.59,1009241,0
+PZZA.US,D,20250529,000000,43.71,44.28,43.2406,43.82,1000666,0
+PZZA.US,D,20250530,000000,43.51,45.385,42.97,45.25,921693,0
+PZZA.US,D,20250602,000000,44.81,46.52,44.4,46.31,1360866,0
+PZZA.US,D,20250603,000000,46.3,46.75,45.51,46.39,835510,0
+PZZA.US,D,20250604,000000,46.58,48.205,46.465,47.09,657043,0
+PZZA.US,D,20250605,000000,46.92,48.105,45.8,47.51,1394002,0
+PZZA.US,D,20250606,000000,47.88,50.38,47.3106,49.91,1219210,0
+PZZA.US,D,20250609,000000,50.25,51.06,49.6301,50.53,976114,0
+PZZA.US,D,20250610,000000,50.46,50.54,48.03,48.2,1572067,0
+PZZA.US,D,20250611,000000,48.22,55.47,45.76,51.79,6286438,0
+PZZA.US,D,20250612,000000,51.9,52.04,49.5046,50.63,1704496,0
+PZZA.US,D,20250613,000000,50.015,51.45,49.75,50.42,1079120,0
+PZZA.US,D,20250616,000000,50.87,51.36,49.722,49.8,1209076,0
+PZZA.US,D,20250617,000000,49.35,50.2,48.42,49.1,1251435,0
+PZZA.US,D,20250618,000000,49,50.145,48.17,48.98,1457161,0
+PZZA.US,D,20250620,000000,49.74,50.2825,48.82,49.55,995006,0
+PZZA.US,D,20250623,000000,49.32,49.98,48.7077,49,1079197,0
+PZZA.US,D,20250624,000000,49.03,49.9999,48.28,49.04,998699,0
+PZZA.US,D,20250625,000000,49.04,49.38,47.61,47.85,771821,0
+PZZA.US,D,20250626,000000,48.24,49.4989,47.66,48.53,1164613,0
+PZZA.US,D,20250627,000000,48.22,48.81,47.41,48.69,1515724,0
+PZZA.US,D,20250630,000000,48.87,49.05,48.03,48.94,934286,0
+PZZA.US,D,20250701,000000,48.99,51.26,48.92,49.48,885584,0
+PZZA.US,D,20250702,000000,49.68,51.63,49,49.88,2037907,0
+PZZA.US,D,20250703,000000,49.82,50.225,48.33,49,540590,0
+PZZA.US,D,20250707,000000,48.94,49.25,46.51,47.55,1606539,0
+PZZA.US,D,20250708,000000,47.57,48.36,46.9,48.31,981870,0
+PZZA.US,D,20250709,000000,48.36,48.66,47.415,47.93,1102934,0
+PZZA.US,D,20250710,000000,47.59,48.53,47.41,48.02,681748,0
+PZZA.US,D,20250711,000000,47.87,48.28,46.84,47.02,742494,0
+PZZA.US,D,20250714,000000,47.06,47.5578,46.5,46.9,607743,0
+PZZA.US,D,20250715,000000,47,47,43.57,44.03,1798435,0
+PZZA.US,D,20250716,000000,44.53,44.815,43.4273,44.07,746931,0
+PZZA.US,D,20250717,000000,44.3,44.7,43.57,44.06,615581,0
+PZZA.US,D,20250718,000000,44.47,45.1,43.4001,45.06,1130862,0
+PZZA.US,D,20250721,000000,45.54,45.72,44.47,44.74,998944,0
+PZZA.US,D,20250722,000000,44.38,45.7,44.265,45.35,844723,0
+PZZA.US,D,20250723,000000,45.91,46.31,45.25,45.53,837933,0
+PZZA.US,D,20250724,000000,45.16,45.16,43.125,43.14,907004,0
+PZZA.US,D,20250725,000000,43.28,44.06,42.81,43.94,459327,0
+PZZA.US,D,20250728,000000,44.12,44.12,42.58,43.06,813061,0
+PZZA.US,D,20250729,000000,43.17,43.18,41.7,42.205,725387,0
+PZZA.US,D,20250730,000000,42.68,43.48,42.4104,43.43,839866,0
+PZZA.US,D,20250731,000000,42.67,43.49,42.31,42.41,551296,0
+PZZA.US,D,20250801,000000,42.32,42.83,41.39,41.79,623978,0
+PZZA.US,D,20250804,000000,41.79,42,39.66,40.08,1075016,0
+PZZA.US,D,20250805,000000,39.9,40.99,39.57,40.17,1324322,0
+PZZA.US,D,20250806,000000,40.16,41.05,39.35,40.52,1727365,0
+PZZA.US,D,20250807,000000,43.25,44.89,42.715,44,1185001,0
+PZZA.US,D,20250808,000000,44.2,44.2,42.8,43.32,861326,0
+PZZA.US,D,20250811,000000,43.54,44.42,42.51,44.14,1210026,0
+PZZA.US,D,20250812,000000,44.56,46.26,43.415,46.12,1424169,0
+PZZA.US,D,20250813,000000,46.06,47.74,45.605,47.54,1174513,0
+PZZA.US,D,20250814,000000,47.23,47.89,46.32,47.6,561263,0
+PZZA.US,D,20250815,000000,47.8,48.545,47.22,47.57,1270061,0
+PZZA.US,D,20250818,000000,47.07,47.15,45.8,45.87,877622,0
+PZZA.US,D,20250819,000000,46.48,47.315,45.83,45.9,724657,0
+PZZA.US,D,20250820,000000,45.61,45.82,44.54,45.05,643367,0
+PZZA.US,D,20250821,000000,44.87,45.005,43.94,44.32,584151,0
+PZZA.US,D,20250822,000000,44.69,47.71,44.66,46.29,1281631,0
+PZZA.US,D,20250825,000000,46.15,48.34,45.6,48.22,1558411,0
+PZZA.US,D,20250826,000000,48,48.73,47.24,48.66,1415976,0
+PZZA.US,D,20250827,000000,49.02,49.911,47.95,48.56,1315654,0
+PZZA.US,D,20250828,000000,48.68,49.4,47.34,47.67,2168327,0
+PZZA.US,D,20250829,000000,47.81,48.85,47.66,48.71,832685,0
+PZZA.US,D,20250902,000000,48.4,48.44,47.54,47.62,990759,0
+PZZA.US,D,20250903,000000,47.44,48.57,46.31,48.22,960360,0
+PZZA.US,D,20250904,000000,48.16,48.25,46.1,47.37,979654,0
+PZZA.US,D,20250905,000000,47.37,48.64,47.37,48.24,752903,0
+PZZA.US,D,20250908,000000,48,49.77,47.28,49.69,1016496,0
+PZZA.US,D,20250909,000000,49.27,50.58,48.7115,48.76,1253586,0
+PZZA.US,D,20250910,000000,48.76,50.17,48.12,49.74,1012953,0
+PZZA.US,D,20250911,000000,49.82,50.89,49.39,50.05,886627,0
+PZZA.US,D,20250912,000000,49.83,50.435,49.35,50.41,619253,0
+PZZA.US,D,20250915,000000,50.5,51.91,49.58,49.62,1437699,0
+PZZA.US,D,20250916,000000,49.79,50.1,48.15,48.66,1069634,0
+PZZA.US,D,20250917,000000,48.67,49.27,45.88,46.13,1498723,0
+PZZA.US,D,20250918,000000,46.11,46.49,45.29,45.76,920787,0
+PZZA.US,D,20250919,000000,46.3,48.31,45.26,47.51,2019762,0
+PZZA.US,D,20250922,000000,47,47.51,45.9,46.21,1502015,0
+PZZA.US,D,20250923,000000,46.26,46.8,45.72,45.83,933185,0
+PZZA.US,D,20250924,000000,45.83,46.615,45.41,46.27,487516,0
+PZZA.US,D,20250925,000000,46.24,46.905,45.715,46.75,516455,0
+PZZA.US,D,20250926,000000,46.6,47.585,46.02,47,701687,0
+PZZA.US,D,20250929,000000,47.15,47.97,46.58,47.92,729767,0
+PZZA.US,D,20250930,000000,47.46,48.23,47.06,48.15,629851,0
+PZZA.US,D,20251001,000000,48.17,49.005,47.4,48.24,638149,0
+PZZA.US,D,20251002,000000,48.21,48.445,47.52,47.92,563753,0
+PZZA.US,D,20251003,000000,47.92,48.25,46.88,47.34,670808,0
+PZZA.US,D,20251006,000000,45.66,46.67,44.84,46.57,1073769,0
+PZZA.US,D,20251007,000000,46.54,46.8799,44.48,44.54,750686,0
+PZZA.US,D,20251008,000000,44.65,44.77,43.11,43.23,879187,0
+PZZA.US,D,20251009,000000,43,43.24,42.06,42.33,839741,0
+PZZA.US,D,20251010,000000,42.47,43.35,41.51,41.59,909276,0
+PZZA.US,D,20251013,000000,42.26,50.95,41.985,45.62,8379480,0
+PZZA.US,D,20251014,000000,45.81,49.755,45.44,48.68,3958287,0
+PZZA.US,D,20251015,000000,54,54.95,51.7234,53.25,5059547,0
+PZZA.US,D,20251016,000000,52.79,53.48,52.01,53.03,1438764,0
+PZZA.US,D,20251017,000000,53,53.7,51.98,52.01,1190053,0
+PZZA.US,D,20251020,000000,52.42,53.64,52.1,53.33,897546,0
+PZZA.US,D,20251021,000000,53,53.42,52.23,52.66,842845,0
+PZZA.US,D,20251022,000000,52.8,53.46,52.14,52.88,1229029,0
+PZZA.US,D,20251023,000000,52.94,53.37,51.83,52.92,956159,0
+PZZA.US,D,20251024,000000,53.09,55.74,52.915,55.31,1970166,0
+PZZA.US,D,20251027,000000,55.01,55.05,51.31,51.59,1268931,0
+PZZA.US,D,20251028,000000,51.28,52.37,50.15,51.92,1140181,0
+PZZA.US,D,20251029,000000,51.76,53.135,50.6501,52.46,849868,0
+PZZA.US,D,20251030,000000,51.14,51.68,50.79,51.26,794176,0
+PZZA.US,D,20251031,000000,51.23,51.5,49.08,50.81,1124799,0
+PZZA.US,D,20251103,000000,50.6,50.76,47.905,48.29,1677382,0
+PZZA.US,D,20251104,000000,47.26,52.02,38.25,43.47,12264548,0
+PZZA.US,D,20251105,000000,43.27,44.6,41.205,41.26,2831572,0
+PZZA.US,D,20251106,000000,40,43.73,39.71,42.82,3124568,0
+PZZA.US,D,20251107,000000,41.51,42.87,39.45,41.08,2409277,0
+PZZA.US,D,20251110,000000,41.15,48.83,40.05,43.97,11205316,0
+PZZA.US,D,20251111,000000,42.39,42.785,40.17,42.25,2136765,0
+PZZA.US,D,20251112,000000,42.36,42.795,40.52,40.76,1585452,0
+PZZA.US,D,20251113,000000,40.88,41.3,40.24,40.71,1210537,0
+PZZA.US,D,20251114,000000,40.01,44.44,40.01,41.1,1932407,0
+PZZA.US,D,20251117,000000,40.58,40.85,39.25,40.215,952051,0
+PZZA.US,D,20251118,000000,39.88,41.085,39.78,41.03,901647,0
+PZZA.US,D,20251119,000000,41.16,41.3,38.77,39.35,1127224,0
+PZZA.US,D,20251120,000000,39.8,40.4,38.43,38.55,1182049,0
+PZZA.US,D,20251121,000000,38.44,41.09,38.4,40.25,910758,0
+PZZA.US,D,20251124,000000,40.28,41.07,39.895,40.47,780869,0
+PZZA.US,D,20251125,000000,40.65,41.775,40.65,41.2,705213,0
+PZZA.US,D,20251126,000000,40.71,42.68,40.71,41.86,777394,0
+PZZA.US,D,20251128,000000,42.03,42.261,41.78,42.07,274657,0
+PZZA.US,D,20251201,000000,41.5,41.96,41,41.59,550402,0
+PZZA.US,D,20251202,000000,41.48,42.67,41,42.14,665334,0
+PZZA.US,D,20251203,000000,42.08,43.8325,42.01,42.87,864915,0
+PZZA.US,D,20251204,000000,42.95,42.989,41.88,42.36,527205,0
+PZZA.US,D,20251205,000000,42.18,42.23,41.0951,41.16,504752,0
+PZZA.US,D,20251208,000000,41.83,41.88,40.57,41.15,585007,0
+PZZA.US,D,20251209,000000,41.25,41.34,40.55,40.96,407380,0
+PZZA.US,D,20251210,000000,40.53,41.96,40.53,41.54,698981,0
+PZZA.US,D,20251211,000000,41.76,42.7657,41.525,41.94,467982,0
+PZZA.US,D,20251212,000000,42.25,42.4571,41.37,41.41,534649,0
+PZZA.US,D,20251215,000000,42.23,42.23,41.11,41.56,808591,0
+PZZA.US,D,20251216,000000,41.31,41.5375,40.5,40.91,745768,0
+PZZA.US,D,20251217,000000,41.09,42.52,40.92,40.97,870549,0
+PZZA.US,D,20251218,000000,41.33,42.12,40.66,40.77,796521,0
+PZZA.US,D,20251219,000000,40.7,40.9772,40.22,40.86,1014517,0
+PZZA.US,D,20251222,000000,40.9,41.1592,39.94,40.22,745528,0
+PZZA.US,D,20251223,000000,40.19,40.31,38.85,38.98,742635,0
+PZZA.US,D,20251224,000000,39.06,39.462,38.945,39.28,269448,0
+PZZA.US,D,20251226,000000,39,39.5,38.89,39.3,566213,0
+PZZA.US,D,20251229,000000,39.01,39.63,38.71,39.32,807742,0
+PZZA.US,D,20251230,000000,39.27,39.75,38.77,39,503931,0
+PZZA.US,D,20251231,000000,38.75,38.8,38.1,38.49,832024,0
+PZZA.US,D,20260102,000000,38.79,40.64,38.63,40.3,864335,0
+PZZA.US,D,20260105,000000,40.03,40.46,39.47,39.87,750515,0
+PZZA.US,D,20260106,000000,39.68,40.5,39.3,39.49,623076,0
+PZZA.US,D,20260107,000000,39.45,39.49,37.45,37.55,1084057,0
+PZZA.US,D,20260108,000000,37.4,38.34,37.12,37.78,1028894,0
+PZZA.US,D,20260109,000000,37.68,37.68,36.3665,37.29,1091473,0
+PZZA.US,D,20260112,000000,37.46,38.94,37,38.12,1175442,0
+PZZA.US,D,20260113,000000,37.99,38.35,37.28,37.52,926498,0
+PZZA.US,D,20260114,000000,37.17,37.71,36.79,37.58,724453,0
+PZZA.US,D,20260115,000000,37.43,38.48,36.9201,37.91,666459,0
+PZZA.US,D,20260116,000000,37.69,37.69,35.95,36.17,1121022,0
+PZZA.US,D,20260120,000000,36.15,39.825,35.5,38.06,2424267,0
+PZZA.US,D,20260121,000000,38.44,38.79,36.92,37.74,935399,0
+PZZA.US,D,20260122,000000,38,38.54,37.46,37.57,564209,0
+PZZA.US,D,20260123,000000,37.32,37.85,36.81,36.9,674376,0
+PZZA.US,D,20260126,000000,37.06,37.2099,36.18,36.38,1287274,0
+PZZA.US,D,20260127,000000,36.22,36.89,36.03,36.28,710450,0
+PZZA.US,D,20260128,000000,36.96,37.24,35.625,35.71,856106,0
+PZZA.US,D,20260129,000000,35.77,36.33,35.425,35.88,813558,0
+PZZA.US,D,20260130,000000,35.71,35.9899,34.74,35.17,1195202,0
+PZZA.US,D,20260202,000000,35.23,35.24,33.295,33.89,1538198,0
+PZZA.US,D,20260203,000000,33.89,34.23,33.33,33.95,1076132,0
+PZZA.US,D,20260204,000000,34.325,34.7,33.575,34.31,1005913,0
+PZZA.US,D,20260205,000000,34.58,34.96,33.8,34.23,1210990,0
+PZZA.US,D,20260206,000000,34.51,35.28,34.245,34.68,1334176,0
+PZZA.US,D,20260209,000000,34.43,34.89,33.7904,34.84,651726,0
+PZZA.US,D,20260210,000000,35.04,35.22,34.3,34.82,790496,0
+PZZA.US,D,20260211,000000,34.57,34.6,33.79,34.01,683496,0
+PZZA.US,D,20260212,000000,34,34.35,31.69,32.02,2045501,0
+PZZA.US,D,20260213,000000,31.88,32.565,31.62,31.79,1302039,0
+PZZA.US,D,20260217,000000,31.75,31.94,30.2,31.33,1738264,0
+PZZA.US,D,20260218,000000,31.6,33.68,31.265,32.82,1621796,0
diff --git a/daily/us/nasdaq stocks/2/qmco.us.txt b/daily/us/nasdaq stocks/2/qmco.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0c4b05acead8a51f345860e962ad7acd92897ec3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/qmco.us.txt	
@@ -0,0 +1,1519 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+QMCO.US,D,20200204,000000,134.6,134.6,130,132,15064.35,0
+QMCO.US,D,20200205,000000,133.2,134,130,131.6,4373,0
+QMCO.US,D,20200206,000000,130,133.4,130,130.9,5389.4,0
+QMCO.US,D,20200207,000000,129.8,131.8,127.8,130.4,6883.15,0
+QMCO.US,D,20200210,000000,130,131.6,126.2,130.6,7518.6,0
+QMCO.US,D,20200211,000000,130.8,131.2,125,128.6,13358.35,0
+QMCO.US,D,20200212,000000,129,129.6,122.8,124.8,12239.3,0
+QMCO.US,D,20200213,000000,123.8,125.5,119.8,119.8,7692,0
+QMCO.US,D,20200214,000000,119,121,115.4,116.8,6651.05,0
+QMCO.US,D,20200218,000000,116,116,111.2,111.4,11500.1,0
+QMCO.US,D,20200219,000000,111,111.4,105.6,106.4,13024.9,0
+QMCO.US,D,20200220,000000,105.6,117,105,114.4,9850,0
+QMCO.US,D,20200221,000000,113.8,115,111,111.2,11203.8,0
+QMCO.US,D,20200224,000000,111.2,111.2,104,105.8,7217.25,0
+QMCO.US,D,20200225,000000,105.4,107.972,101.8,102,6301.6,0
+QMCO.US,D,20200226,000000,101.2,105.8,95.9,100.2,20008.75,0
+QMCO.US,D,20200227,000000,99.8,110,97,106.4,12215.5,0
+QMCO.US,D,20200228,000000,104.8,108.6,100.2,104.2,8913.75,0
+QMCO.US,D,20200302,000000,102.2,109,100.8,105,11456.95,0
+QMCO.US,D,20200303,000000,105.9,108,103.2,106,5029.5,0
+QMCO.US,D,20200304,000000,110,110,102,106.2,5578.45,0
+QMCO.US,D,20200305,000000,103.4,108.2,97,97.2,6544.35,0
+QMCO.US,D,20200306,000000,97.8,102.6,90.4,95.6,6904.85,0
+QMCO.US,D,20200309,000000,85.4,88,77,80.6,28449.2,0
+QMCO.US,D,20200310,000000,82.6,85.8,71.2,75,42916.05,0
+QMCO.US,D,20200311,000000,72.2,72.52,62,68.2,69260.35,0
+QMCO.US,D,20200312,000000,61.4,63,53.2,53.6,31473.9,0
+QMCO.US,D,20200313,000000,56.2,65.2,48,63,41712.35,0
+QMCO.US,D,20200316,000000,49.8,57,43.6,45,63448.55,0
+QMCO.US,D,20200317,000000,46.4,48.8,42.2,44.4,21438.5,0
+QMCO.US,D,20200318,000000,42.2,43.28,25.2,29.6,37438.6,0
+QMCO.US,D,20200319,000000,30.6,55.87,30.2,40,29701.05,0
+QMCO.US,D,20200320,000000,43,46.43,40,41.2,22228.5,0
+QMCO.US,D,20200323,000000,40.6,45.998,37.76,45,13947.2,0
+QMCO.US,D,20200324,000000,50.4,55.224,48,54.6,17137.95,0
+QMCO.US,D,20200325,000000,57.4,60,48.6,57.6,16670.9,0
+QMCO.US,D,20200326,000000,58.6,66,57.8,61.2,20208.75,0
+QMCO.US,D,20200327,000000,59.8,61.6,54.6,57,10397.4,0
+QMCO.US,D,20200330,000000,66.6,66.6,57,62.6,10608.6,0
+QMCO.US,D,20200331,000000,61.6,64.776,56.5,59,17856.75,0
+QMCO.US,D,20200401,000000,57,66.4,57,60,9547.9,0
+QMCO.US,D,20200402,000000,60.2,63,58.2,60,8297.85,0
+QMCO.US,D,20200403,000000,60,63.8,54.6,57.6,15485.3,0
+QMCO.US,D,20200406,000000,55,59.4,51.8,53.4,29406.4,0
+QMCO.US,D,20200407,000000,54.6,61.2,54.6,59.8,14735.1,0
+QMCO.US,D,20200408,000000,61.8,68.9,59.2,67.8,13185.75,0
+QMCO.US,D,20200409,000000,71.2,75.8,66.8,74,16231.85,0
+QMCO.US,D,20200413,000000,72,74.8,70,72,13291.55,0
+QMCO.US,D,20200414,000000,73.8,76.9,72,75.8,16514.45,0
+QMCO.US,D,20200415,000000,74,77,70,76.4,7967.25,0
+QMCO.US,D,20200416,000000,76.6,84.4,73,78.6,7145.45,0
+QMCO.US,D,20200417,000000,80,82,74,76,6026.4,0
+QMCO.US,D,20200420,000000,75.4,79.2,74,78,7985.95,0
+QMCO.US,D,20200421,000000,78,78,75,77,7852.35,0
+QMCO.US,D,20200422,000000,78.2,84.8,77.6,82.4,14350.45,0
+QMCO.US,D,20200423,000000,82.8,90.2,82.8,85,15993.5,0
+QMCO.US,D,20200424,000000,84,84.656,75.9,80,14236,0
+QMCO.US,D,20200427,000000,84,84.8,78.1,80,7649.4,0
+QMCO.US,D,20200428,000000,81,82,78,79,9221.6,0
+QMCO.US,D,20200429,000000,80,85,79.002,83.8,9745.45,0
+QMCO.US,D,20200430,000000,84.2,90,81.572,90,15334.25,0
+QMCO.US,D,20200501,000000,88.4,89.9,79.2,82.2,10868.9,0
+QMCO.US,D,20200504,000000,80.6,85.6,80.6,83,5645,0
+QMCO.US,D,20200505,000000,84.4,89,83,84.6,9773.45,0
+QMCO.US,D,20200506,000000,84.4,85.44,76.6,76.6,12693.05,0
+QMCO.US,D,20200507,000000,77,83,77,78,12784.35,0
+QMCO.US,D,20200508,000000,79,89.6,77.2,86.8,31059.35,0
+QMCO.US,D,20200511,000000,84.8,86.8,78.8,79.4,9690.4,0
+QMCO.US,D,20200512,000000,79.8,81.4,73.8,74.4,12175.75,0
+QMCO.US,D,20200513,000000,75,76.2,64.6,64.8,17955,0
+QMCO.US,D,20200514,000000,66,68,59,67,14788.95,0
+QMCO.US,D,20200515,000000,69.2,70.8,63.4,66.8,8953.85,0
+QMCO.US,D,20200518,000000,69.6,74.8,68.3,74,23165.9,0
+QMCO.US,D,20200519,000000,74,75.8,71,73.2,9205,0
+QMCO.US,D,20200520,000000,74.8,81.8,72.2,78.2,13470,0
+QMCO.US,D,20200521,000000,78,83,77,81.2,10678.9,0
+QMCO.US,D,20200522,000000,82.2,83.8,78,79,11045.55,0
+QMCO.US,D,20200526,000000,82,84,79.6,79.6,12509.15,0
+QMCO.US,D,20200527,000000,82,83,79.2,81.2,11326.55,0
+QMCO.US,D,20200528,000000,80,80.4,78,78.4,8933.8,0
+QMCO.US,D,20200529,000000,78,78,71.8,72,15585.85,0
+QMCO.US,D,20200601,000000,72.8,78,72,76.8,11866.15,0
+QMCO.US,D,20200602,000000,78,81.4,76,77.4,10644.1,0
+QMCO.US,D,20200603,000000,79,84.4,78.4,83.6,15888.3,0
+QMCO.US,D,20200604,000000,82.6,84.8,79,79.6,11538.05,0
+QMCO.US,D,20200605,000000,82.2,89.2,80.2,87.8,20017,0
+QMCO.US,D,20200608,000000,90,96,88.2,93.8,19169.3,0
+QMCO.US,D,20200609,000000,92.2,99.8,90,93.6,17732.9,0
+QMCO.US,D,20200610,000000,94.6,94.758,85.6,86,15683.15,0
+QMCO.US,D,20200611,000000,82.2,83.8,77.3,79.6,17751.5,0
+QMCO.US,D,20200612,000000,83.4,87.4,80.8,82.2,10984.1,0
+QMCO.US,D,20200615,000000,81.8,94,80.958,90.6,28971.05,0
+QMCO.US,D,20200616,000000,94,95,83.4,84,13728.45,0
+QMCO.US,D,20200617,000000,86.2,94.8,83.2,91.8,23777.3,0
+QMCO.US,D,20200618,000000,89.8,97.6,89.8,96.4,29574.55,0
+QMCO.US,D,20200619,000000,98,101.2,93.2,94.8,85655,0
+QMCO.US,D,20200622,000000,96.4,97.48,90,96,16557.95,0
+QMCO.US,D,20200623,000000,97.6,97.6,86,88,31742.05,0
+QMCO.US,D,20200624,000000,89.6,97.2,87.6,96.2,25282.25,0
+QMCO.US,D,20200625,000000,85,92,83,87.4,39109.25,0
+QMCO.US,D,20200626,000000,87.2,87.2,75.8,78.6,203558.5,0
+QMCO.US,D,20200629,000000,77,83,74.6,78.8,26383.8,0
+QMCO.US,D,20200630,000000,79,83.6,76.6,77.2,17288.95,0
+QMCO.US,D,20200701,000000,77,78.4,74.2,75.4,16585.25,0
+QMCO.US,D,20200702,000000,77.4,85.4,76.4,81,16999.85,0
+QMCO.US,D,20200706,000000,82.8,83.6,78.2,80.6,9159.65,0
+QMCO.US,D,20200707,000000,80.6,80.8,77.2,77.4,8378.9,0
+QMCO.US,D,20200708,000000,77.2,81,77.2,80.3,10180.3,0
+QMCO.US,D,20200709,000000,80.2,80.8,77.2,78.8,12824.5,0
+QMCO.US,D,20200710,000000,79.2,84.358,77.2,82.4,18606.4,0
+QMCO.US,D,20200713,000000,84,85,80.6,80.8,20888.15,0
+QMCO.US,D,20200714,000000,80.8,81,77.4,80.2,9180.55,0
+QMCO.US,D,20200715,000000,82.2,85.6,82,85,16329.55,0
+QMCO.US,D,20200716,000000,85,88,84.2,86.6,8574.55,0
+QMCO.US,D,20200717,000000,86.4,86.9,84,85.8,7203.1,0
+QMCO.US,D,20200720,000000,86,93.2,84.1,90.2,15758.4,0
+QMCO.US,D,20200721,000000,91.6,92.8,88.8,90.6,6624.9,0
+QMCO.US,D,20200722,000000,89.4,92.6,89.4,91.2,2728.35,0
+QMCO.US,D,20200723,000000,91.6,91.8,87.5,90.8,8388.7,0
+QMCO.US,D,20200724,000000,89.2,90.8,88.2,89.6,8369.45,0
+QMCO.US,D,20200727,000000,89.6,92.6,88.4,92.4,7201.85,0
+QMCO.US,D,20200728,000000,92.2,92.2,89,90.2,5667.85,0
+QMCO.US,D,20200729,000000,89,91.6,88.402,91.6,5793.1,0
+QMCO.US,D,20200730,000000,88.2,90.8,88.2,88.8,7635.1,0
+QMCO.US,D,20200731,000000,89.4,90,83,87,7168.2,0
+QMCO.US,D,20200803,000000,89,94,87.4,91.4,9937.95,0
+QMCO.US,D,20200804,000000,91.4,99.2,91,98.3,17798.4,0
+QMCO.US,D,20200805,000000,99.6,101.8,95.8,98.4,8597.35,0
+QMCO.US,D,20200806,000000,102,104.4,96.4,99.8,16594.3,0
+QMCO.US,D,20200807,000000,100,104.2,98.552,100.8,9916.4,0
+QMCO.US,D,20200810,000000,100,108.8,99.2,107.5,13253.5,0
+QMCO.US,D,20200811,000000,108,108.8,103.602,104.6,10672.45,0
+QMCO.US,D,20200812,000000,106.4,108.4,104,105.4,9222.05,0
+QMCO.US,D,20200813,000000,105,105.8,98.4,105.6,3537.95,0
+QMCO.US,D,20200814,000000,105,108,101.8,107.4,5858.8,0
+QMCO.US,D,20200817,000000,108,108,104,105,4123.5,0
+QMCO.US,D,20200818,000000,104.4,108,102.2,106.8,6227.2,0
+QMCO.US,D,20200819,000000,107.4,108,105.4,107,5968.9,0
+QMCO.US,D,20200820,000000,106.6,107.8,104.5,105.2,5492.5,0
+QMCO.US,D,20200821,000000,104.2,111,102.7,110.9,13291.8,0
+QMCO.US,D,20200824,000000,113.2,114.8,108.4,112,12405.1,0
+QMCO.US,D,20200825,000000,113,119,112.85,115.6,10741.1,0
+QMCO.US,D,20200826,000000,115.6,117.8,111.034,115.6,11959,0
+QMCO.US,D,20200827,000000,115.6,117.8,114,115.2,8013.9,0
+QMCO.US,D,20200828,000000,116,116,108.6,110,6747.55,0
+QMCO.US,D,20200831,000000,112.4,112.4,106.484,109.2,10209.35,0
+QMCO.US,D,20200901,000000,110,112,105.2,106.4,6639.95,0
+QMCO.US,D,20200902,000000,106.8,116.4,105.6,115.2,9901.8,0
+QMCO.US,D,20200903,000000,116.4,116.4,104.4,107.4,9387.7,0
+QMCO.US,D,20200904,000000,108,109.2,100.2,106.6,8477.75,0
+QMCO.US,D,20200908,000000,105.8,106,102.2,102.4,8715.9,0
+QMCO.US,D,20200909,000000,104.4,107.6,102.4,106.8,4302.65,0
+QMCO.US,D,20200910,000000,108.8,110.4,105,105.4,4471.1,0
+QMCO.US,D,20200911,000000,105.2,107.4,102.2,104.8,3550.35,0
+QMCO.US,D,20200914,000000,106.8,111.2,105.6,108.8,4087.65,0
+QMCO.US,D,20200915,000000,109.8,117.4,109.8,111.6,7190.05,0
+QMCO.US,D,20200916,000000,113,114.8,109.4,109.8,3927.4,0
+QMCO.US,D,20200917,000000,109.4,111.6,105.4,107,6048,0
+QMCO.US,D,20200918,000000,108.6,109.2,92,100,24014.65,0
+QMCO.US,D,20200921,000000,99.6,102,95.2,98.8,10747.9,0
+QMCO.US,D,20200922,000000,99.6,99.6,93,97.8,9622.1,0
+QMCO.US,D,20200923,000000,98,99,82.6,83.6,14587.2,0
+QMCO.US,D,20200924,000000,81.2,96.2,79.2,86.4,17295.45,0
+QMCO.US,D,20200925,000000,83.208,91,83.208,89.6,7111,0
+QMCO.US,D,20200928,000000,90.4,91.67,88.2,89,5110.7,0
+QMCO.US,D,20200929,000000,88.6,93.4,87.6,92.8,6887.45,0
+QMCO.US,D,20200930,000000,92.6,94.8,89.2,92,5466.15,0
+QMCO.US,D,20201001,000000,92.2,94.4,90,92.8,4602,0
+QMCO.US,D,20201002,000000,90,92,90,90.8,3232.6,0
+QMCO.US,D,20201005,000000,91.4,96,90,93.4,6941.55,0
+QMCO.US,D,20201006,000000,93.8,99.6,92.658,97,5108.5,0
+QMCO.US,D,20201007,000000,98.8,100.8,96.8,99.2,4632.7,0
+QMCO.US,D,20201008,000000,100.8,104.8,98,102,4373.3,0
+QMCO.US,D,20201009,000000,102.4,105,95.6,96.6,5087.85,0
+QMCO.US,D,20201012,000000,98,99.2,96,97.8,4319.9,0
+QMCO.US,D,20201013,000000,98.6,100,96,97,3517.75,0
+QMCO.US,D,20201014,000000,98,99.8,92.6,98,8615.1,0
+QMCO.US,D,20201015,000000,96.4,98.4,94,96.8,4310.35,0
+QMCO.US,D,20201016,000000,96.4,99.492,94,94.8,3221.9,0
+QMCO.US,D,20201019,000000,95.2,97.398,90.4,95.2,2807.3,0
+QMCO.US,D,20201020,000000,96.2,98,92.8,95.7,5662.4,0
+QMCO.US,D,20201021,000000,96,98,90.8,96,3593,0
+QMCO.US,D,20201022,000000,96,99.2,94.4,96.2,4251.4,0
+QMCO.US,D,20201023,000000,97,98,95,97,2708.1,0
+QMCO.US,D,20201026,000000,98,98,94,96,2796.2,0
+QMCO.US,D,20201027,000000,96,96,92.4,93,4917.6,0
+QMCO.US,D,20201028,000000,90.6,90.8,87.8,90.4,8262.7,0
+QMCO.US,D,20201029,000000,91.4,97.6,84,87.6,13814.3,0
+QMCO.US,D,20201030,000000,91.1,91.1,81,83.6,16090.2,0
+QMCO.US,D,20201102,000000,85.8,90.8,83.2,89.6,4483.85,0
+QMCO.US,D,20201103,000000,91.2,95.6,90.4,92.8,4808,0
+QMCO.US,D,20201104,000000,90.4,93.4,85.6,92.2,3248.5,0
+QMCO.US,D,20201105,000000,94.2,96.9,92.8,95.6,3783.7,0
+QMCO.US,D,20201106,000000,95.4,95.6,91.2,93,1741.45,0
+QMCO.US,D,20201109,000000,98.6,101.2,96.6,99,12633.1,0
+QMCO.US,D,20201110,000000,100.4,102,96.2,99.6,8584.35,0
+QMCO.US,D,20201111,000000,100.2,103,98.8,103,4382,0
+QMCO.US,D,20201112,000000,103,105,101.8,104.8,8044.4,0
+QMCO.US,D,20201113,000000,105,105.7,103,104,6844.35,0
+QMCO.US,D,20201116,000000,105.6,108,104.2,108,9499.7,0
+QMCO.US,D,20201117,000000,108,111.8,107.134,110,8076.9,0
+QMCO.US,D,20201118,000000,110,114.6,109.1,112.6,5787.85,0
+QMCO.US,D,20201119,000000,114.2,115,110.2,114.4,4751.55,0
+QMCO.US,D,20201120,000000,112.8,116,110.6,112.4,6486.95,0
+QMCO.US,D,20201123,000000,113,118.2,110.6,116.4,9903.55,0
+QMCO.US,D,20201124,000000,117.6,122.4,116.4,121.2,10670,0
+QMCO.US,D,20201125,000000,121.6,122,118.6,120.8,5591.7,0
+QMCO.US,D,20201127,000000,119.6,120.858,117.2,118.8,3261.7,0
+QMCO.US,D,20201130,000000,121.8,122.8,113.2,114.6,8333.25,0
+QMCO.US,D,20201201,000000,116.2,118.4,114.4,114.8,4870,0
+QMCO.US,D,20201202,000000,116,116.6,112.2,114.4,5274.05,0
+QMCO.US,D,20201203,000000,115.2,116.2,107,108.4,5752.6,0
+QMCO.US,D,20201204,000000,108.4,114.2,108.4,111.2,6412.5,0
+QMCO.US,D,20201207,000000,112.4,116.4,112.004,112.6,9512.55,0
+QMCO.US,D,20201208,000000,111.8,112.6,104,107,19625.35,0
+QMCO.US,D,20201209,000000,108,110.2,107.4,108.6,5049.05,0
+QMCO.US,D,20201210,000000,110.2,123,110.2,118,15982.05,0
+QMCO.US,D,20201211,000000,119,119.65,114,115.2,5630.3,0
+QMCO.US,D,20201214,000000,118.2,122.786,116.2,118.6,6850.4,0
+QMCO.US,D,20201215,000000,120.2,124,117.4,123,6945.1,0
+QMCO.US,D,20201216,000000,123.2,126,121,125,6512.35,0
+QMCO.US,D,20201217,000000,125.8,128,124.6,126.8,6616.7,0
+QMCO.US,D,20201218,000000,128,130,125,129.4,21174.1,0
+QMCO.US,D,20201221,000000,129.6,132.6,128.2,131.1,11565.15,0
+QMCO.US,D,20201222,000000,131.4,132.2,124.8,126.6,6829.55,0
+QMCO.US,D,20201223,000000,127.4,129,121.4,123.4,11809.25,0
+QMCO.US,D,20201224,000000,123.4,124.978,117.2,118.2,3607.15,0
+QMCO.US,D,20201228,000000,118,119.2,111.2,113.2,11906.65,0
+QMCO.US,D,20201229,000000,112.2,115,109,112.8,9486.7,0
+QMCO.US,D,20201230,000000,112.8,116.2,112,116,7349.5,0
+QMCO.US,D,20201231,000000,115.6,123.8,115.6,122.4,6089.45,0
+QMCO.US,D,20210104,000000,125.4,128.6,122.8,127.2,13259.95,0
+QMCO.US,D,20210105,000000,127.2,139,127.2,138.8,18443.8,0
+QMCO.US,D,20210106,000000,140,148,140,142.2,24485.35,0
+QMCO.US,D,20210107,000000,144.4,147.648,140.6,141.2,7671.05,0
+QMCO.US,D,20210108,000000,145.4,145.4,132.16,134.8,6755.7,0
+QMCO.US,D,20210111,000000,132.6,140,130,136.2,6905.25,0
+QMCO.US,D,20210112,000000,136.6,140,135.802,139.4,7165.45,0
+QMCO.US,D,20210113,000000,140,140.178,133.6,133.6,4434.6,0
+QMCO.US,D,20210114,000000,134,139.8,134,136.6,7560.65,0
+QMCO.US,D,20210115,000000,133.4,139.6,129.2,137.6,9271.35,0
+QMCO.US,D,20210119,000000,139.4,140.8,135,137.6,7153.95,0
+QMCO.US,D,20210120,000000,136.8,143,133.4,141,8462.5,0
+QMCO.US,D,20210121,000000,140.2,141,136.2,139.8,6190.15,0
+QMCO.US,D,20210122,000000,138.8,146,135,143.2,13065.55,0
+QMCO.US,D,20210125,000000,145.8,147.238,137.506,141.8,10340.5,0
+QMCO.US,D,20210126,000000,141.4,145.4,138.8,140.2,5784.7,0
+QMCO.US,D,20210127,000000,140.582,140.582,133.4,140,10420,0
+QMCO.US,D,20210128,000000,146.6,152,142.2,147.8,20562.75,0
+QMCO.US,D,20210129,000000,147.8,149.2,139.8,142.6,13489.45,0
+QMCO.US,D,20210201,000000,142.6,146,140,144.8,5404.85,0
+QMCO.US,D,20210202,000000,145.6,148,143.2,145.2,6006.85,0
+QMCO.US,D,20210203,000000,144,144.8,140.6,143.2,10306.35,0
+QMCO.US,D,20210204,000000,154.6,156,149,155,265850.9,0
+QMCO.US,D,20210205,000000,160.6,169.8,158,161,70119.05,0
+QMCO.US,D,20210208,000000,162.2,174.4,161.4,173.6,49327.95,0
+QMCO.US,D,20210209,000000,176,182,171.2,178.8,48762.8,0
+QMCO.US,D,20210210,000000,180,183,165.2,169.8,27904.4,0
+QMCO.US,D,20210211,000000,170,174,162.2,172,14982.8,0
+QMCO.US,D,20210212,000000,170.8,172,162.564,167.2,52222.5,0
+QMCO.US,D,20210216,000000,172,177.4,169,172.8,36827,0
+QMCO.US,D,20210217,000000,170.6,174.4,163.4,168,12741.4,0
+QMCO.US,D,20210218,000000,165.2,173.6,162.2,169.6,14371.6,0
+QMCO.US,D,20210219,000000,170.4,172.6,166.6,168,16476.3,0
+QMCO.US,D,20210222,000000,168,169,163,165.2,18279.55,0
+QMCO.US,D,20210223,000000,162.574,165.4,155.248,159.4,15248.9,0
+QMCO.US,D,20210224,000000,160.6,170.448,158.6,169.6,13741.25,0
+QMCO.US,D,20210225,000000,170,170.8,159.8,162,20939.25,0
+QMCO.US,D,20210226,000000,161.4,171.2,157.4,166.8,20333.7,0
+QMCO.US,D,20210301,000000,170,175.4,164.8,173.8,16393.9,0
+QMCO.US,D,20210302,000000,174.4,179.6,173.2,178.2,27325.3,0
+QMCO.US,D,20210303,000000,179.2,188.3,178,179,21293.75,0
+QMCO.US,D,20210304,000000,182.2,184,166.8,168,26425.45,0
+QMCO.US,D,20210305,000000,169,172.8,158,170.4,24832.8,0
+QMCO.US,D,20210308,000000,171.2,173.8,166.2,169.4,13494.85,0
+QMCO.US,D,20210309,000000,170,182.4,170,178,13988.2,0
+QMCO.US,D,20210310,000000,179,182.6,171.4,173.4,20023.85,0
+QMCO.US,D,20210311,000000,174,180.2,174,179,16884.4,0
+QMCO.US,D,20210312,000000,179,183.6,177.8,181.2,13281.95,0
+QMCO.US,D,20210315,000000,181,182.8,176.4,181.4,20859.85,0
+QMCO.US,D,20210316,000000,182.2,182.7,173.8,174.6,18081.4,0
+QMCO.US,D,20210317,000000,174,189.4,170.6,189,32260.1,0
+QMCO.US,D,20210318,000000,186.8,189.4,175.1,176.4,17423.4,0
+QMCO.US,D,20210319,000000,175.2,182.2,174.6,178.2,126599.1,0
+QMCO.US,D,20210322,000000,177,179.4,174.8,175.4,12755.25,0
+QMCO.US,D,20210323,000000,175,176.8,171,173,13941.55,0
+QMCO.US,D,20210324,000000,174.4,175.4,160.6,161,16027.95,0
+QMCO.US,D,20210325,000000,160.2,161.8,154.6,158,26240.7,0
+QMCO.US,D,20210326,000000,159.8,161.4,152.2,160.8,15897.45,0
+QMCO.US,D,20210329,000000,159,162.4,154.5,155,20069.75,0
+QMCO.US,D,20210330,000000,155.6,160.2,153.2,159.6,15145.35,0
+QMCO.US,D,20210331,000000,160.4,168,156.8,166.6,33271.25,0
+QMCO.US,D,20210401,000000,165.8,177,164.6,173,16680.55,0
+QMCO.US,D,20210405,000000,175.6,179,172.6,178,18724.85,0
+QMCO.US,D,20210406,000000,177.8,181.468,174.4,175,16154.45,0
+QMCO.US,D,20210407,000000,174.4,174.6,165,166.6,13308.5,0
+QMCO.US,D,20210408,000000,167.6,171,164.2,170.8,6510.5,0
+QMCO.US,D,20210409,000000,170,170.376,164.8,166.6,9220.4,0
+QMCO.US,D,20210412,000000,166.4,166.4,160.2,161.2,7613.4,0
+QMCO.US,D,20210413,000000,161.2,170.8,160.8,162.4,11942.3,0
+QMCO.US,D,20210414,000000,162.8,164.462,158.4,161.8,13010.6,0
+QMCO.US,D,20210415,000000,162.1,163.8,160,161.6,6617.15,0
+QMCO.US,D,20210416,000000,162,162.6,158.6,159.2,5769,0
+QMCO.US,D,20210419,000000,158,159.2,154.1,156.4,11460.65,0
+QMCO.US,D,20210420,000000,157.2,157.2,151.6,154.2,10196.25,0
+QMCO.US,D,20210421,000000,152.2,159,147.4,157,10437.05,0
+QMCO.US,D,20210422,000000,170.8,177.6,163.2,164.6,28498,0
+QMCO.US,D,20210423,000000,165.4,169.8,161,169,8840.75,0
+QMCO.US,D,20210426,000000,167.8,171.8,164.6,171.6,59278.6,0
+QMCO.US,D,20210427,000000,171.6,176.8,169.2,176.6,11750.1,0
+QMCO.US,D,20210428,000000,176,176,173,174.2,5633.05,0
+QMCO.US,D,20210429,000000,174.6,174.6,166,170.4,8606.5,0
+QMCO.US,D,20210430,000000,167.8,171.6,167.4,170.4,11207.85,0
+QMCO.US,D,20210503,000000,171,171.6,167.6,168.2,7444.3,0
+QMCO.US,D,20210504,000000,166.4,167.2,161.4,166.8,12446.75,0
+QMCO.US,D,20210505,000000,167.8,173.6,165.2,172.6,9728.15,0
+QMCO.US,D,20210506,000000,171.2,174.4,166.8,173.8,15082.05,0
+QMCO.US,D,20210507,000000,174.6,187.6,173,186,35173.1,0
+QMCO.US,D,20210510,000000,187,187,179.4,181.2,25349.85,0
+QMCO.US,D,20210511,000000,175,177.8,166.6,171.2,12364,0
+QMCO.US,D,20210512,000000,170,171.2,158.4,159,14126.25,0
+QMCO.US,D,20210513,000000,159,170.26,159,168.8,22050.3,0
+QMCO.US,D,20210514,000000,171.6,175.6,169,174.4,11986.05,0
+QMCO.US,D,20210517,000000,173,179.4,172.168,179,5991,0
+QMCO.US,D,20210518,000000,179.2,182.8,177.2,177.4,8908.65,0
+QMCO.US,D,20210519,000000,174,178.6,171.2,178,7322.85,0
+QMCO.US,D,20210520,000000,178.6,181.2,176.2,180,9198.9,0
+QMCO.US,D,20210521,000000,181.6,185,178.4,180,10476.1,0
+QMCO.US,D,20210524,000000,181.6,187,179.4,180.4,18237.7,0
+QMCO.US,D,20210525,000000,180.4,182.8,174.6,177.2,18094.05,0
+QMCO.US,D,20210526,000000,178.8,181,173.2,176.4,35174.9,0
+QMCO.US,D,20210527,000000,169,171,160.6,163.4,58384.9,0
+QMCO.US,D,20210528,000000,163.2,163.9,146.3,150.2,56407.55,0
+QMCO.US,D,20210601,000000,152.8,156,151.8,154,20635.45,0
+QMCO.US,D,20210602,000000,156,156,145,149,48692.1,0
+QMCO.US,D,20210603,000000,148.6,150.52,139.9,141.6,37750.8,0
+QMCO.US,D,20210604,000000,143.2,144,138.4,140.6,47843.25,0
+QMCO.US,D,20210607,000000,141.4,143.2,137,142,27234.1,0
+QMCO.US,D,20210608,000000,143.4,147,142.04,145,32771.15,0
+QMCO.US,D,20210609,000000,144.4,147.4,138.8,142.2,18190.7,0
+QMCO.US,D,20210610,000000,144,144.8,139.9,143.8,11478.1,0
+QMCO.US,D,20210611,000000,144,151.6,144,150.8,24774.8,0
+QMCO.US,D,20210614,000000,150.2,157,147.6,155.2,23676.5,0
+QMCO.US,D,20210615,000000,155.2,157.8,154.432,157.4,14245.15,0
+QMCO.US,D,20210616,000000,156.8,158.2,155.6,156.8,22300.95,0
+QMCO.US,D,20210617,000000,156.4,160,150.2,155.8,34033.05,0
+QMCO.US,D,20210618,000000,151.8,153.8,144,152.4,50958.25,0
+QMCO.US,D,20210621,000000,153.4,159.6,149.2,157,33691.05,0
+QMCO.US,D,20210622,000000,156.2,156.2,149.2,149.6,19061.6,0
+QMCO.US,D,20210623,000000,149.8,152.4,142.6,143,23369.45,0
+QMCO.US,D,20210624,000000,145.8,146,136.3,137.8,43754.4,0
+QMCO.US,D,20210625,000000,139,144.2,138,141.4,143964.6,0
+QMCO.US,D,20210628,000000,140,144,135.8,138,20950.65,0
+QMCO.US,D,20210629,000000,139,139.4,135,135.8,14257.1,0
+QMCO.US,D,20210630,000000,134.8,139.2,132.2,137.8,29406.05,0
+QMCO.US,D,20210701,000000,139,142.2,135.4,141.8,21108.4,0
+QMCO.US,D,20210702,000000,141.8,142.3,135.6,138.6,23035,0
+QMCO.US,D,20210706,000000,138.6,138.6,134.2,135.4,23428.2,0
+QMCO.US,D,20210707,000000,135.8,136,131.6,133.6,21163.7,0
+QMCO.US,D,20210708,000000,131.6,134,127.2,130.8,10183.6,0
+QMCO.US,D,20210709,000000,131.2,134,130.2,133.6,8966.9,0
+QMCO.US,D,20210712,000000,133.6,134.6,129.6,130.4,15724.1,0
+QMCO.US,D,20210713,000000,129.2,130.2,123.4,124.6,13678.85,0
+QMCO.US,D,20210714,000000,125,128.8,124.5,125.2,28169.15,0
+QMCO.US,D,20210715,000000,124.8,126.4,117.2,122.2,16799.15,0
+QMCO.US,D,20210716,000000,122.2,124.7,120.6,121.4,17886.8,0
+QMCO.US,D,20210719,000000,121,122.2,116.2,117.8,18174.3,0
+QMCO.US,D,20210720,000000,117.4,123.6,117.4,122.6,27028.1,0
+QMCO.US,D,20210721,000000,124.4,127.8,123.5,127.4,25828.05,0
+QMCO.US,D,20210722,000000,127.6,128,124.2,125,11092.2,0
+QMCO.US,D,20210723,000000,126.4,126.4,122.876,124.8,5853.35,0
+QMCO.US,D,20210726,000000,125.4,129,124,127.6,12182.7,0
+QMCO.US,D,20210727,000000,126,126.8,123.2,125.4,10165.8,0
+QMCO.US,D,20210728,000000,125.6,129.2,125.2,126.6,7941.2,0
+QMCO.US,D,20210729,000000,127.4,128.6,123.6,124,14337.6,0
+QMCO.US,D,20210730,000000,123.4,124.2,120,124,11701.5,0
+QMCO.US,D,20210802,000000,125,127.2,123.4,125.8,8355.45,0
+QMCO.US,D,20210803,000000,125.8,127.2,121.2,126.6,9693.1,0
+QMCO.US,D,20210804,000000,125.2,127.6,124.2,126,10690.5,0
+QMCO.US,D,20210805,000000,125.8,132.8,125.8,131,12242.55,0
+QMCO.US,D,20210806,000000,131,132.8,128,128,12321.5,0
+QMCO.US,D,20210809,000000,127.8,127.8,124.2,127,12141.5,0
+QMCO.US,D,20210810,000000,105.6,116.5,101,115.2,41821.55,0
+QMCO.US,D,20210811,000000,114.4,114.6,110.2,112.4,28646.7,0
+QMCO.US,D,20210812,000000,111.8,114.6,110.6,113.4,18517.15,0
+QMCO.US,D,20210813,000000,112.8,114.2,109.4,110.2,15660.55,0
+QMCO.US,D,20210816,000000,110,110,103.8,105.4,19584.2,0
+QMCO.US,D,20210817,000000,109.6,114.2,108.6,109,25790.7,0
+QMCO.US,D,20210818,000000,108.4,114.4,107.4,111.4,15528,0
+QMCO.US,D,20210819,000000,109.2,110.2,105.002,106.4,17220.2,0
+QMCO.US,D,20210820,000000,105.6,114,105.2,112.2,31129.2,0
+QMCO.US,D,20210823,000000,112.6,116.8,112.6,113.6,15023.2,0
+QMCO.US,D,20210824,000000,112.6,113.2,111.1,112.2,9717.2,0
+QMCO.US,D,20210825,000000,111.8,115,111.2,113,10021.15,0
+QMCO.US,D,20210826,000000,113.2,118,113.2,115.6,8294.15,0
+QMCO.US,D,20210827,000000,115,123.6,115,121.8,11605.3,0
+QMCO.US,D,20210830,000000,122.4,123.3,121,122.2,8851.6,0
+QMCO.US,D,20210831,000000,122.2,127,122.2,124.8,10350.75,0
+QMCO.US,D,20210901,000000,124.6,125.2,121.4,122.2,12024.15,0
+QMCO.US,D,20210902,000000,122.2,122.6,119.2,120.6,9952.8,0
+QMCO.US,D,20210903,000000,120,121,118.2,118.8,6868.65,0
+QMCO.US,D,20210907,000000,118.8,119,111.8,114.2,13199,0
+QMCO.US,D,20210908,000000,113.6,114.4,109.2,110.2,19205.45,0
+QMCO.US,D,20210909,000000,110.4,112.8,109,109.2,11862.3,0
+QMCO.US,D,20210910,000000,109.4,110.1,105,105.2,20527.2,0
+QMCO.US,D,20210913,000000,104.84,107.7,103.8,106.4,9686.3,0
+QMCO.US,D,20210914,000000,106.4,106.4,101,101.4,11172.25,0
+QMCO.US,D,20210915,000000,100.8,103.2,99.2,102.8,13240.4,0
+QMCO.US,D,20210916,000000,102.2,104.6,99.2,103.2,16221.5,0
+QMCO.US,D,20210917,000000,103.6,108,99.6,106.8,47879.7,0
+QMCO.US,D,20210920,000000,104.6,106,100.6,101.2,14237.25,0
+QMCO.US,D,20210921,000000,101.6,104.3,100.2,102.4,18249.4,0
+QMCO.US,D,20210922,000000,103.4,107.5,102.44,105.8,16675.25,0
+QMCO.US,D,20210923,000000,105.6,107.514,105.1,105.4,8127.2,0
+QMCO.US,D,20210924,000000,104.6,106.2,104,105.2,8096.9,0
+QMCO.US,D,20210927,000000,105,110,105,108.8,8599.35,0
+QMCO.US,D,20210928,000000,108.4,108.4,105,106.2,7288.4,0
+QMCO.US,D,20210929,000000,106.6,106.8,103.2,104.4,11276.85,0
+QMCO.US,D,20210930,000000,104.6,105.4,103.2,103.6,7283.8,0
+QMCO.US,D,20211001,000000,104.6,109,104.2,108,9025.65,0
+QMCO.US,D,20211004,000000,107.6,108.4,105.6,106.8,10699.65,0
+QMCO.US,D,20211005,000000,107.2,109.2,106,108.2,14416.1,0
+QMCO.US,D,20211006,000000,107,107.2,102.4,102.8,9127.15,0
+QMCO.US,D,20211007,000000,103.6,106.3,102.954,105.2,18606.7,0
+QMCO.US,D,20211008,000000,105.6,106.6,103.6,103.8,12007.85,0
+QMCO.US,D,20211011,000000,103.4,105.2,101.6,102,7797.95,0
+QMCO.US,D,20211012,000000,102.2,103.6,100.8,103,6740.3,0
+QMCO.US,D,20211013,000000,103,105.4,102.4,104.4,5566.6,0
+QMCO.US,D,20211014,000000,106,110.8,105,107.8,12120.25,0
+QMCO.US,D,20211015,000000,109.8,114,109,112.2,14327.1,0
+QMCO.US,D,20211018,000000,111.6,111.8,106.3,108.6,10872.2,0
+QMCO.US,D,20211019,000000,110,112.8,107.4,112.2,8907.15,0
+QMCO.US,D,20211020,000000,113.2,114.8,111.202,114.4,8644.45,0
+QMCO.US,D,20211021,000000,114.4,116,111.8,115.4,7462.9,0
+QMCO.US,D,20211022,000000,115,115.6,108.8,109,11063,0
+QMCO.US,D,20211025,000000,108.6,112.6,108.202,112.2,7617.7,0
+QMCO.US,D,20211026,000000,112.2,112.4,109.8,110,5570.05,0
+QMCO.US,D,20211027,000000,109.6,111.6,106.6,107.2,6456.9,0
+QMCO.US,D,20211028,000000,107.4,112.8,107.4,112.2,5791.4,0
+QMCO.US,D,20211029,000000,112.4,115.2,110,114.2,9468.8,0
+QMCO.US,D,20211101,000000,115,119.4,115,116,10859.25,0
+QMCO.US,D,20211102,000000,116,126.8,115.8,125.8,17390.2,0
+QMCO.US,D,20211103,000000,125,126.6,119.6,124,15735.05,0
+QMCO.US,D,20211104,000000,135.8,146,135.076,143.4,50107.25,0
+QMCO.US,D,20211105,000000,144.6,149,141.6,144.2,17982.2,0
+QMCO.US,D,20211108,000000,146.2,147.8,140.4,142,13821.6,0
+QMCO.US,D,20211109,000000,142,144.2,138.8,141.2,13830.9,0
+QMCO.US,D,20211110,000000,140.2,140.5,129.8,131.4,23122.3,0
+QMCO.US,D,20211111,000000,131,134.8,128.2,128.6,19230.05,0
+QMCO.US,D,20211112,000000,128.4,131.8,128,131,15471.45,0
+QMCO.US,D,20211115,000000,132.8,132.8,126.2,127.4,12129.7,0
+QMCO.US,D,20211116,000000,126.8,129.8,126,127.6,11916.25,0
+QMCO.US,D,20211117,000000,126.2,126.998,122.8,123.2,10928.6,0
+QMCO.US,D,20211118,000000,124.8,124.8,119.8,122.8,14391.95,0
+QMCO.US,D,20211119,000000,121,124.4,120,121.4,10508.65,0
+QMCO.US,D,20211122,000000,121.4,122,119.4,119.8,11358.95,0
+QMCO.US,D,20211123,000000,119,122,118.4,121,13555.05,0
+QMCO.US,D,20211124,000000,120,122.798,119.6,122,8518.05,0
+QMCO.US,D,20211126,000000,120.4,121.6,110.8,115.6,10892.75,0
+QMCO.US,D,20211129,000000,115.6,115.6,110.6,112.6,19263.65,0
+QMCO.US,D,20211130,000000,111.2,114.598,107.4,109.4,15221.5,0
+QMCO.US,D,20211201,000000,109.8,113.6,105.4,106.6,20620.2,0
+QMCO.US,D,20211202,000000,106.4,115.4,104.2,115.2,15436.75,0
+QMCO.US,D,20211203,000000,115.4,116,107.4,109,17748.9,0
+QMCO.US,D,20211206,000000,109,111.7,105.6,109.4,19523.85,0
+QMCO.US,D,20211207,000000,111.8,119.4,111.6,116.2,15227.5,0
+QMCO.US,D,20211208,000000,115.8,117.6,115.5,116.6,8142.95,0
+QMCO.US,D,20211209,000000,115.2,115.8,112.2,113.2,9763.6,0
+QMCO.US,D,20211210,000000,113.6,114.8,110.2,112.6,8189.8,0
+QMCO.US,D,20211213,000000,112,112.2,106.4,106.4,11059.45,0
+QMCO.US,D,20211214,000000,105.2,107.6,102.8,103.4,18000.7,0
+QMCO.US,D,20211215,000000,102.8,105,96.8,104.4,19414.3,0
+QMCO.US,D,20211216,000000,105.6,109.2,102.2,102.4,15714.6,0
+QMCO.US,D,20211217,000000,101.8,105.6,99.8,101.4,24805.7,0
+QMCO.US,D,20211220,000000,99,100,96.5,99.2,17563.15,0
+QMCO.US,D,20211221,000000,100,103.4,99.8,102,18685.4,0
+QMCO.US,D,20211222,000000,102.2,102.4,100.2,101.8,14855.7,0
+QMCO.US,D,20211223,000000,102.2,104.6,101.2,103.8,15122.5,0
+QMCO.US,D,20211227,000000,105.2,109.7,102.6,109,19338.05,0
+QMCO.US,D,20211228,000000,109,109.2,105.4,105.8,9875.25,0
+QMCO.US,D,20211229,000000,105.6,109,104.2,108,14759.3,0
+QMCO.US,D,20211230,000000,107.2,112.6,107.2,109.2,14329.6,0
+QMCO.US,D,20211231,000000,111.2,111.8,108.924,110.4,10992.85,0
+QMCO.US,D,20220103,000000,111,115,110.2,112.8,11394.45,0
+QMCO.US,D,20220104,000000,113.8,114.2,110.4,112,7932.3,0
+QMCO.US,D,20220105,000000,111.8,112.8,104.2,104.6,12680.35,0
+QMCO.US,D,20220106,000000,104.2,109.8,103,108.8,13398.65,0
+QMCO.US,D,20220107,000000,108.7,109,104.6,108.6,18140.65,0
+QMCO.US,D,20220110,000000,107.4,109,103.4,108.6,9008.3,0
+QMCO.US,D,20220111,000000,107.2,111.1,107.2,110,8989.95,0
+QMCO.US,D,20220112,000000,111.4,113,108.8,111.2,12608.3,0
+QMCO.US,D,20220113,000000,112,113.4,110.8,112.4,10618.7,0
+QMCO.US,D,20220114,000000,110,112.2,108.8,110.6,8428.45,0
+QMCO.US,D,20220118,000000,108.2,111.4,105.2,105.4,9586.45,0
+QMCO.US,D,20220119,000000,105.4,105.4,100,100,8849.9,0
+QMCO.US,D,20220120,000000,100.4,105.5,99.4,103.4,16363.7,0
+QMCO.US,D,20220121,000000,102.8,103.2,95,95,19076.35,0
+QMCO.US,D,20220124,000000,93.4,94.6,87,92.8,16600.6,0
+QMCO.US,D,20220125,000000,91.6,95,88.6,93.6,14697,0
+QMCO.US,D,20220126,000000,96,98.8,94,95.4,13613.35,0
+QMCO.US,D,20220127,000000,96.2,97.4,90.2,90.4,6339.45,0
+QMCO.US,D,20220128,000000,90.6,94.6,87.6,94.6,12302.1,0
+QMCO.US,D,20220131,000000,93.6,101.4,93.6,100.8,11194.4,0
+QMCO.US,D,20220201,000000,101.6,103.2,97.4,102.4,12939.25,0
+QMCO.US,D,20220202,000000,103,103,98.6,99.2,11766.95,0
+QMCO.US,D,20220203,000000,97.6,99,92.6,92.6,8736,0
+QMCO.US,D,20220204,000000,92.4,92.8,89.4,92,6842.65,0
+QMCO.US,D,20220207,000000,91.4,93.4,89.8,91.2,9316.95,0
+QMCO.US,D,20220208,000000,90.8,94.4,90.8,94.2,6269.05,0
+QMCO.US,D,20220209,000000,95.6,99.2,94.8,99,17395.85,0
+QMCO.US,D,20220210,000000,57.4,64.8,54.2,60.4,329392.3,0
+QMCO.US,D,20220211,000000,60.4,61,57,58.7,132211.75,0
+QMCO.US,D,20220214,000000,58.6,59.2,55.4,56,46724.3,0
+QMCO.US,D,20220215,000000,57.4,57.584,55.8,56.6,36450.4,0
+QMCO.US,D,20220216,000000,55.4,58.2,55.4,56.4,23474.1,0
+QMCO.US,D,20220217,000000,55.4,56.436,54.9,55,24670.05,0
+QMCO.US,D,20220218,000000,55.64,55.8,53.3,54.6,28984.5,0
+QMCO.US,D,20220222,000000,54.656,54.8,52.9,53,31801.95,0
+QMCO.US,D,20220223,000000,53.2,53.6,50.8,50.8,29275.45,0
+QMCO.US,D,20220224,000000,48.2,50.6,47.2,50,28790.65,0
+QMCO.US,D,20220225,000000,50.2,52.8,48.2,52.2,27083.4,0
+QMCO.US,D,20220228,000000,51.2,52.8,50.4,52,18629.35,0
+QMCO.US,D,20220301,000000,52,52.4,49.4,51.8,22490.5,0
+QMCO.US,D,20220302,000000,51.2,55.5,51,54.6,25132.95,0
+QMCO.US,D,20220303,000000,55.4,55.692,53.6,54.4,14056.3,0
+QMCO.US,D,20220304,000000,53.6,54.8,52.224,53.4,13920.95,0
+QMCO.US,D,20220307,000000,53.2,54.2,51.9,52,16323.05,0
+QMCO.US,D,20220308,000000,52,54.6,51.4,51.4,28137.7,0
+QMCO.US,D,20220309,000000,52.6,54.4,52.4,53.6,18419.95,0
+QMCO.US,D,20220310,000000,51.8,53,51,52.8,11095.6,0
+QMCO.US,D,20220311,000000,53.4,53.4,49.8,50,33063.65,0
+QMCO.US,D,20220314,000000,50,50,47.2,48.2,23275.25,0
+QMCO.US,D,20220315,000000,48.4,50.3,47.8,50,15275.05,0
+QMCO.US,D,20220316,000000,51.2,55,50.4,54.6,24361.3,0
+QMCO.US,D,20220317,000000,51.2,52,48.6,49,97040.65,0
+QMCO.US,D,20220318,000000,49.6,49.7,47,47.6,78035.3,0
+QMCO.US,D,20220321,000000,47.8,48.2,46,46.6,64409.8,0
+QMCO.US,D,20220322,000000,46.6,49.3,45.8,49.2,63974.1,0
+QMCO.US,D,20220323,000000,48.2,52.4,46.6,51.2,60135.15,0
+QMCO.US,D,20220324,000000,51.2,51.4,46.4,46.6,42025.95,0
+QMCO.US,D,20220325,000000,47,47.6,45,45.2,40841.15,0
+QMCO.US,D,20220328,000000,46.6,46.6,44,45.4,48597.15,0
+QMCO.US,D,20220329,000000,45.8,46.8,45.224,46.2,24604.1,0
+QMCO.US,D,20220330,000000,46.2,48.6,45.6,45.8,48798.1,0
+QMCO.US,D,20220331,000000,46.2,46.4,45,45.4,20190.8,0
+QMCO.US,D,20220401,000000,45.8,46.4,45,45.6,28973.85,0
+QMCO.US,D,20220404,000000,45,45.8,45,45.8,35816.9,0
+QMCO.US,D,20220405,000000,45.8,45.9,44,44.4,47008.25,0
+QMCO.US,D,20220406,000000,44,44.8,42.2,44.6,34052.25,0
+QMCO.US,D,20220407,000000,44.4,46,43.5,44,33858.3,0
+QMCO.US,D,20220408,000000,44,44.4,43.1,43.4,23616.35,0
+QMCO.US,D,20220411,000000,43,45,42.6,45,28595.65,0
+QMCO.US,D,20220412,000000,45.2,46,44,44.2,38655.55,0
+QMCO.US,D,20220413,000000,44.2,47.9,44,46.8,31594.75,0
+QMCO.US,D,20220414,000000,46.8,47.2,44.4,44.8,24766.5,0
+QMCO.US,D,20220418,000000,44.8,46.2,44.4,45.2,34035.25,0
+QMCO.US,D,20220419,000000,44.8,45.4,43.8,43.8,30770,0
+QMCO.US,D,20220420,000000,44.6,45,43.8,44,18987.1,0
+QMCO.US,D,20220421,000000,44,44.8,42,42.8,32778.15,0
+QMCO.US,D,20220422,000000,42.6,43.4,41.8,41.8,21566.8,0
+QMCO.US,D,20220425,000000,41.2,41.8,38.9,40,27346.7,0
+QMCO.US,D,20220426,000000,40.2,44.7,40,42.6,45025.1,0
+QMCO.US,D,20220427,000000,42.6,43.1,40.8,40.8,21027.9,0
+QMCO.US,D,20220428,000000,41,41.8,38.8,39.6,20892.3,0
+QMCO.US,D,20220429,000000,39.8,41.6,37.2,37.4,28606.8,0
+QMCO.US,D,20220502,000000,38,38.4,36.8,37.6,19110.3,0
+QMCO.US,D,20220503,000000,38.2,39.8,37.2,38.2,19150.55,0
+QMCO.US,D,20220504,000000,39,39.4,36.9,39,28872.9,0
+QMCO.US,D,20220505,000000,38.6,38.8,36,36.4,24903.75,0
+QMCO.US,D,20220506,000000,36.4,36.6,35,35.4,18925.35,0
+QMCO.US,D,20220509,000000,35.2,35.4,34,34.2,23085.75,0
+QMCO.US,D,20220510,000000,34.6,35.3,33.6,34.4,21358.3,0
+QMCO.US,D,20220511,000000,34.6,35.6,31.2,31.2,29381.15,0
+QMCO.US,D,20220512,000000,31,32.1,30,31.2,33699.4,0
+QMCO.US,D,20220513,000000,32,33.9,31.9,33.2,46811.7,0
+QMCO.US,D,20220516,000000,33.6,35,32.6,32.6,19510.2,0
+QMCO.US,D,20220517,000000,33.4,36,33.1,35.4,22368.55,0
+QMCO.US,D,20220518,000000,35.6,37.6,35.6,36,27335.6,0
+QMCO.US,D,20220519,000000,36.2,37.4,35,36,28092.15,0
+QMCO.US,D,20220520,000000,36.8,36.8,33.4,34.6,17055.75,0
+QMCO.US,D,20220523,000000,35,35.6,33.4,33.8,22922.2,0
+QMCO.US,D,20220524,000000,33.6,34.1,32,33.2,23093.9,0
+QMCO.US,D,20220525,000000,32.6,34.2,32.1,33.8,15124.5,0
+QMCO.US,D,20220526,000000,33.8,35.4,33.2,34.8,18631.8,0
+QMCO.US,D,20220527,000000,35.4,38.2,35.1,37,18798.05,0
+QMCO.US,D,20220531,000000,37,38.6,36.8,38.2,14483.45,0
+QMCO.US,D,20220601,000000,38.6,38.8,37,37.8,17956.4,0
+QMCO.US,D,20220602,000000,37.2,41.2,37,41,17271.95,0
+QMCO.US,D,20220603,000000,40.2,42.1,39.8,40.6,17321.05,0
+QMCO.US,D,20220606,000000,41,43,40.2,40.8,51704,0
+QMCO.US,D,20220607,000000,40.8,44.8,40.5,43.4,36515.5,0
+QMCO.US,D,20220608,000000,43.4,44.4,42,43.4,19372.55,0
+QMCO.US,D,20220609,000000,44,44,39,42.2,35333.2,0
+QMCO.US,D,20220610,000000,41.2,42.7,36.3,37.8,33643.95,0
+QMCO.US,D,20220613,000000,36.4,37.6,34.9,36.8,19812.95,0
+QMCO.US,D,20220614,000000,36.4,36.4,33.4,33.8,15935.75,0
+QMCO.US,D,20220615,000000,34.8,35,33.2,34.2,19787.45,0
+QMCO.US,D,20220616,000000,32.8,33.8,30.8,31.2,25119.4,0
+QMCO.US,D,20220617,000000,31.4,32.6,30.2,31.4,30690.45,0
+QMCO.US,D,20220621,000000,32,32.2,31,31,26771.4,0
+QMCO.US,D,20220622,000000,31,33,31,31.4,20928.65,0
+QMCO.US,D,20220623,000000,31.4,33.6,31,33.2,23423.05,0
+QMCO.US,D,20220624,000000,33.6,36.8,33.4,33.6,498930.5,0
+QMCO.US,D,20220627,000000,33.6,34.2,31.8,32.4,27731.95,0
+QMCO.US,D,20220628,000000,32.8,35,31.2,31.2,16000.55,0
+QMCO.US,D,20220629,000000,31.4,31.6,28.6,28.8,25279.5,0
+QMCO.US,D,20220630,000000,28.8,29.1,27.2,28.4,25908.85,0
+QMCO.US,D,20220701,000000,28.4,29.5,27.4,28,19507.1,0
+QMCO.US,D,20220705,000000,29.8,30.4,27.4,28.6,29126.25,0
+QMCO.US,D,20220706,000000,29,29.8,28.6,29,12136.15,0
+QMCO.US,D,20220707,000000,29.2,30.3,28.4,29.4,17198.4,0
+QMCO.US,D,20220708,000000,29.8,30.2,28.8,30.2,11918.15,0
+QMCO.US,D,20220711,000000,29.8,29.8,28.4,28.6,7735.75,0
+QMCO.US,D,20220712,000000,28,28.8,27.6,27.8,11369.15,0
+QMCO.US,D,20220713,000000,27.8,28.8,26.8,28.4,12794.45,0
+QMCO.US,D,20220714,000000,28,29,27.4,28.8,5030.2,0
+QMCO.US,D,20220715,000000,28.6,29.4,28.2,29.4,14669.5,0
+QMCO.US,D,20220718,000000,29.6,32.9,29.6,32.6,17213.1,0
+QMCO.US,D,20220719,000000,33.2,35.8,33.2,35.6,25993.25,0
+QMCO.US,D,20220720,000000,35.4,38,35,37.8,31207.75,0
+QMCO.US,D,20220721,000000,37.8,38.8,37,38.6,20604.15,0
+QMCO.US,D,20220722,000000,38.4,38.8,36.6,37,7088.8,0
+QMCO.US,D,20220725,000000,37.6,37.6,34.3,35.2,9814.3,0
+QMCO.US,D,20220726,000000,33.6,34.914,33.4,34.4,7088.2,0
+QMCO.US,D,20220727,000000,34.6,35.8,34.2,35.6,5959.75,0
+QMCO.US,D,20220728,000000,36,37,35.2,35.6,6394.2,0
+QMCO.US,D,20220729,000000,35.8,37.5,35.8,37,7925,0
+QMCO.US,D,20220801,000000,36.2,37.8,35.4,36.6,7295.7,0
+QMCO.US,D,20220802,000000,35.4,37.3,35.4,36.8,8525.35,0
+QMCO.US,D,20220803,000000,36.8,38.98,36.4,38.6,6268.7,0
+QMCO.US,D,20220804,000000,38.6,39.2,38,38.8,9132.1,0
+QMCO.US,D,20220805,000000,37.4,38.4,34,37,70110.2,0
+QMCO.US,D,20220808,000000,37.8,39.4,37.2,39,16004.7,0
+QMCO.US,D,20220809,000000,38.4,39.2,36.8,36.8,11104.2,0
+QMCO.US,D,20220810,000000,37,37.9,36.6,36.8,4695.25,0
+QMCO.US,D,20220811,000000,37,38.2,36.2,36.4,7248.25,0
+QMCO.US,D,20220812,000000,36.8,38,34.4,34.8,20817.3,0
+QMCO.US,D,20220815,000000,36,36.5,34.8,35.2,130403.85,0
+QMCO.US,D,20220816,000000,34,36,33.2,35.8,23135.4,0
+QMCO.US,D,20220817,000000,35.4,36.6,34.624,36.4,7880.05,0
+QMCO.US,D,20220818,000000,35.8,36.8,35.4,36.8,5553.1,0
+QMCO.US,D,20220819,000000,35.2,35.998,35,35.8,10220.75,0
+QMCO.US,D,20220822,000000,35,35.3,33.8,34.6,9634.85,0
+QMCO.US,D,20220823,000000,34.6,34.8,33.8,34,6410.6,0
+QMCO.US,D,20220824,000000,34.2,34.598,33.6,33.8,24096.9,0
+QMCO.US,D,20220825,000000,33.6,34.6,33.4,33.8,49637.9,0
+QMCO.US,D,20220826,000000,34.2,34.5,32.5,33,13127.7,0
+QMCO.US,D,20220829,000000,32.4,32.8,31.2,31.6,12340.3,0
+QMCO.US,D,20220830,000000,32.2,32.4,31.6,32.2,5155.55,0
+QMCO.US,D,20220831,000000,32.2,32.6,31.02,31.4,8708.85,0
+QMCO.US,D,20220901,000000,31.4,31.4,30,31.4,18329.85,0
+QMCO.US,D,20220902,000000,31.4,32,29.8,30,12555.2,0
+QMCO.US,D,20220906,000000,30.2,31.2,29,29.4,17667.8,0
+QMCO.US,D,20220907,000000,29.8,29.8,28,29.4,7680.9,0
+QMCO.US,D,20220908,000000,29,32,29,31,23252.9,0
+QMCO.US,D,20220909,000000,31.6,34.4,31.6,34.2,15243.35,0
+QMCO.US,D,20220912,000000,34.2,35.2,33.4,34.6,9134.15,0
+QMCO.US,D,20220913,000000,33.8,34.4,32.4,33.2,6805.7,0
+QMCO.US,D,20220914,000000,33.4,33.4,30.9,31.2,9182.45,0
+QMCO.US,D,20220915,000000,32,32,28.5,29,16632.7,0
+QMCO.US,D,20220916,000000,29.4,29.6,28.4,29.4,89620.05,0
+QMCO.US,D,20220919,000000,29,30.8,29,29.4,13299.65,0
+QMCO.US,D,20220920,000000,28.8,29.6,28.2,28.2,16133.95,0
+QMCO.US,D,20220921,000000,28.4,29,27,27.4,8607.95,0
+QMCO.US,D,20220922,000000,27.2,27.6,26.6,26.8,25909.6,0
+QMCO.US,D,20220923,000000,26.4,26.6,24.6,25.2,8970.05,0
+QMCO.US,D,20220926,000000,24.4,25.8,24,24,6094.35,0
+QMCO.US,D,20220927,000000,24.4,24.8,21.6,22.4,19648.85,0
+QMCO.US,D,20220928,000000,22.2,23.4,22.2,22.4,23937.25,0
+QMCO.US,D,20220929,000000,22.6,22.8,21.6,22.4,34638.1,0
+QMCO.US,D,20220930,000000,22.6,23,21.6,21.6,29101.45,0
+QMCO.US,D,20221003,000000,21.8,25,21.8,24.6,9234.65,0
+QMCO.US,D,20221004,000000,25.6,26.4,25.2,25.8,5580.5,0
+QMCO.US,D,20221005,000000,25.6,25.6,24.8,25.4,6114.3,0
+QMCO.US,D,20221006,000000,25.4,26.3,25.4,26,1603.65,0
+QMCO.US,D,20221007,000000,26.2,26.2,23.4,23.8,5313.6,0
+QMCO.US,D,20221010,000000,23.6,24.2,23,23.2,5286.15,0
+QMCO.US,D,20221011,000000,22.8,23.3,22.4,23,9378.5,0
+QMCO.US,D,20221012,000000,21.8,22.998,21.6,22.2,9437.95,0
+QMCO.US,D,20221013,000000,22.2,22.872,21.4,22.6,5180.15,0
+QMCO.US,D,20221014,000000,23,23,22.2,22.4,3622.6,0
+QMCO.US,D,20221017,000000,22.8,23.6,22.4,22.6,5538.45,0
+QMCO.US,D,20221018,000000,22.8,23.4,22.6,22.6,4510.75,0
+QMCO.US,D,20221019,000000,23,23.4,21.6,23.2,11675.1,0
+QMCO.US,D,20221020,000000,23,23.7,22.2,23.2,8497.55,0
+QMCO.US,D,20221021,000000,22.8,23,22.4,23,3903.8,0
+QMCO.US,D,20221024,000000,22.8,22.8,21.8,22,4657.45,0
+QMCO.US,D,20221025,000000,21.6,26,21.6,25.4,12685.7,0
+QMCO.US,D,20221026,000000,25,27.8,25,27.4,4650.2,0
+QMCO.US,D,20221027,000000,27.2,28,26,26.6,4118.55,0
+QMCO.US,D,20221028,000000,26.8,27.4,26.2,27.2,1516.95,0
+QMCO.US,D,20221031,000000,27.4,28.6,26.8,28.2,3204.5,0
+QMCO.US,D,20221101,000000,28.2,28.8,27.4,28.4,2469.45,0
+QMCO.US,D,20221102,000000,27.8,28.6,26.6,26.8,3531.75,0
+QMCO.US,D,20221103,000000,26,26.6,24.4,25.6,15706.05,0
+QMCO.US,D,20221104,000000,25.6,27.4,24.986,27.2,9015.05,0
+QMCO.US,D,20221107,000000,27.4,28,26.6,27.4,9084.4,0
+QMCO.US,D,20221108,000000,25.8,27.8,25.8,26,5765.3,0
+QMCO.US,D,20221109,000000,26,27.2,25.3,26.2,17561.6,0
+QMCO.US,D,20221110,000000,27,27.2,26.8,27,3453.9,0
+QMCO.US,D,20221111,000000,27.2,28.4,27,27,6023.55,0
+QMCO.US,D,20221114,000000,27.2,28.058,26.8,27.8,4062.55,0
+QMCO.US,D,20221115,000000,28.2,29.3,27.8,28.8,10243.8,0
+QMCO.US,D,20221116,000000,28.8,29.8,27,29,25735.2,0
+QMCO.US,D,20221117,000000,29,29,27.2,28.4,2424.05,0
+QMCO.US,D,20221118,000000,28.4,28.65,27.6,27.8,12254.1,0
+QMCO.US,D,20221121,000000,26.8,27.6,25.866,27,8560.85,0
+QMCO.US,D,20221122,000000,27,29,26.1,28.2,13165.5,0
+QMCO.US,D,20221123,000000,28.4,28.4,26.8,27.2,2501,0
+QMCO.US,D,20221125,000000,27,28.8,25.6,28.2,12280.45,0
+QMCO.US,D,20221128,000000,28.2,28.6,25.4,25.8,3860.65,0
+QMCO.US,D,20221129,000000,25.4,26.2,24.6,24.8,6537.25,0
+QMCO.US,D,20221130,000000,25,25.6,23.998,25.4,9135.3,0
+QMCO.US,D,20221201,000000,25.8,26,23.8,24.6,51937.2,0
+QMCO.US,D,20221202,000000,23.4,26.4,23.4,25.4,13058.5,0
+QMCO.US,D,20221205,000000,25.2,26,24.6,24.6,2072,0
+QMCO.US,D,20221206,000000,24.6,24.6,23.1,23.2,5679.45,0
+QMCO.US,D,20221207,000000,24,24,21.6,22,24471.85,0
+QMCO.US,D,20221208,000000,22.4,22.8,21.6,21.8,11197.05,0
+QMCO.US,D,20221209,000000,21.6,22.6,21.6,22,6657.75,0
+QMCO.US,D,20221212,000000,22,22.4,20.6,20.8,30697.85,0
+QMCO.US,D,20221213,000000,21,23.2,20,22.4,44709.85,0
+QMCO.US,D,20221214,000000,22.6,24.118,22.6,23.2,8706.8,0
+QMCO.US,D,20221215,000000,23.2,23.6,22.6,22.8,5175,0
+QMCO.US,D,20221216,000000,22.4,22.7,20.5,21.4,6171.2,0
+QMCO.US,D,20221219,000000,21.4,22,20.1,21.4,63926.6,0
+QMCO.US,D,20221220,000000,21.2,23.4,21.2,21.4,7804.1,0
+QMCO.US,D,20221221,000000,21.2,22.4,21.2,21.6,11338.9,0
+QMCO.US,D,20221222,000000,21.602,22,20.6,21.6,18700.35,0
+QMCO.US,D,20221223,000000,21.8,23.6,21.6,22.8,6266.35,0
+QMCO.US,D,20221227,000000,23.4,23.596,20.82,21.4,8345.25,0
+QMCO.US,D,20221228,000000,21.4,21.8,20.6,20.8,4853.95,0
+QMCO.US,D,20221229,000000,20.8,21.6,20.6,21.4,13715.95,0
+QMCO.US,D,20221230,000000,21,22.2,20.6,21.8,18964.45,0
+QMCO.US,D,20230103,000000,21.6,24.2,21.6,23.6,3377.15,0
+QMCO.US,D,20230104,000000,22.8,24.8,22.8,24.6,4483.7,0
+QMCO.US,D,20230105,000000,23.6,24.6,22.8,23.8,2622.45,0
+QMCO.US,D,20230106,000000,23.6,24.6,23.6,24.4,4172.85,0
+QMCO.US,D,20230109,000000,24.6,25.2,24,24,12807.7,0
+QMCO.US,D,20230110,000000,25,28,24,28,9153.25,0
+QMCO.US,D,20230111,000000,28.6,30.2,27.228,29.6,8819.65,0
+QMCO.US,D,20230112,000000,29.8,30,28.6,29.4,2826.1,0
+QMCO.US,D,20230113,000000,28.6,32,28.6,31.6,9550.6,0
+QMCO.US,D,20230117,000000,31.4,31.76,31.4,31.6,3092.85,0
+QMCO.US,D,20230118,000000,31,33,30.8,32.4,7282.7,0
+QMCO.US,D,20230119,000000,32.2,32.8,31,32.2,4077.95,0
+QMCO.US,D,20230120,000000,32,33,31.6,32.4,3980.05,0
+QMCO.US,D,20230123,000000,33,33,31.8,32.8,7717.05,0
+QMCO.US,D,20230124,000000,32.6,32.8,32,32.8,7754.95,0
+QMCO.US,D,20230125,000000,31.8,32.2,30.6,31.4,3203.95,0
+QMCO.US,D,20230126,000000,31.6,32.398,31,31.8,1623,0
+QMCO.US,D,20230127,000000,31.2,34,31.2,33.6,9828.35,0
+QMCO.US,D,20230130,000000,33.6,37.4,33.2,36.2,19702.95,0
+QMCO.US,D,20230131,000000,36.6,40,33.99,35.8,7285.85,0
+QMCO.US,D,20230201,000000,35,38,35,36.8,29079.15,0
+QMCO.US,D,20230202,000000,36.4,37.4,35.4,36,12769.15,0
+QMCO.US,D,20230203,000000,36.6,36.818,31.4,33.4,28790.6,0
+QMCO.US,D,20230206,000000,33.6,34.4,30,33,25849.5,0
+QMCO.US,D,20230207,000000,32.4,32.464,30.6,31,4451.7,0
+QMCO.US,D,20230208,000000,31,31.198,29,29.2,59343.95,0
+QMCO.US,D,20230209,000000,29.8,30.6,28.8,29.2,4873.15,0
+QMCO.US,D,20230210,000000,29.8,31,29.23,30,10702.7,0
+QMCO.US,D,20230213,000000,30,30,29.4,30,4661,0
+QMCO.US,D,20230214,000000,30,30.2,29.414,30,3753.1,0
+QMCO.US,D,20230215,000000,30,30,28.2,29.4,8055.95,0
+QMCO.US,D,20230216,000000,29.4,29.8,28,28.4,6018.5,0
+QMCO.US,D,20230217,000000,28.4,29.4,27.4,27.8,3779.25,0
+QMCO.US,D,20230221,000000,27.6,28.8,25.8,26,10508.6,0
+QMCO.US,D,20230222,000000,25.8,25.96,24.6,24.8,7885.4,0
+QMCO.US,D,20230223,000000,25,25.6,24.8,25.2,3160.1,0
+QMCO.US,D,20230224,000000,25,25.6,23.4,23.4,6283.7,0
+QMCO.US,D,20230227,000000,24.4,24.51,22.2,22.4,8168.1,0
+QMCO.US,D,20230228,000000,22.6,23,22.6,22.6,4030.4,0
+QMCO.US,D,20230301,000000,23,23.4,22.628,22.8,3444.65,0
+QMCO.US,D,20230302,000000,22.2,23,22,23,27333.8,0
+QMCO.US,D,20230303,000000,22.8,23.6,21.2,21.2,5813.6,0
+QMCO.US,D,20230306,000000,21.8,21.8,20.8,21.8,11689.4,0
+QMCO.US,D,20230307,000000,21.6,21.9,21.4,21.6,3716.55,0
+QMCO.US,D,20230308,000000,22,22,20.4,20.4,8612.8,0
+QMCO.US,D,20230309,000000,20.6,22.2,20.6,21.4,7138.85,0
+QMCO.US,D,20230310,000000,21.8,22.6,19.608,19.78,17755.1,0
+QMCO.US,D,20230313,000000,19.78,22,17.72,17.802,15948.55,0
+QMCO.US,D,20230314,000000,18,19.97,18,19,12009.5,0
+QMCO.US,D,20230315,000000,19.2,20,18.564,19.002,7072.05,0
+QMCO.US,D,20230316,000000,19.8,20.396,18.86,19.5,3240.9,0
+QMCO.US,D,20230317,000000,20,20.2,17.28,17.28,27192.9,0
+QMCO.US,D,20230320,000000,18,20.2,18,19.824,7471.6,0
+QMCO.US,D,20230321,000000,20.4,21,19.8,19.84,20082.7,0
+QMCO.US,D,20230322,000000,19.84,20.6,19.46,19.94,5036.2,0
+QMCO.US,D,20230323,000000,20,20.6,19.8,20,5322.75,0
+QMCO.US,D,20230324,000000,20,20.6,19.46,19.6,4249.2,0
+QMCO.US,D,20230327,000000,20,20.4,19.5,19.9,3192.2,0
+QMCO.US,D,20230328,000000,20,20.19,19.422,20,5243.95,0
+QMCO.US,D,20230329,000000,20,21,20,20.4,3661.55,0
+QMCO.US,D,20230330,000000,20.4,21.8,20.2,21,3500.65,0
+QMCO.US,D,20230331,000000,21,23.2,20.618,23,7332.15,0
+QMCO.US,D,20230403,000000,22.8,23,21.2,21.8,5278.15,0
+QMCO.US,D,20230404,000000,21,21.982,19.802,20.6,7766.95,0
+QMCO.US,D,20230405,000000,20.8,22,19.794,20.4,7106,0
+QMCO.US,D,20230406,000000,20,21.8,19.6,20.2,6818.6,0
+QMCO.US,D,20230410,000000,21,21.6,20,21,5145.85,0
+QMCO.US,D,20230411,000000,20.8,21.6,20.2,20.8,5046.8,0
+QMCO.US,D,20230412,000000,21,21.1,20,20,6093.1,0
+QMCO.US,D,20230413,000000,20,21,19.434,20.6,6495.45,0
+QMCO.US,D,20230414,000000,20.4,20.8,19.036,19.4,8954.95,0
+QMCO.US,D,20230417,000000,19.4,20.8,19.4,19.802,3371.4,0
+QMCO.US,D,20230418,000000,19.6,21.6,19.402,20.4,9632.2,0
+QMCO.US,D,20230419,000000,20.6,21.2,20,20,4408.9,0
+QMCO.US,D,20230420,000000,19.936,19.996,19.5,19.728,3726.4,0
+QMCO.US,D,20230421,000000,19.6,20,19,19.5,8779.65,0
+QMCO.US,D,20230424,000000,19.8,20.2,19.2,19.302,2478.95,0
+QMCO.US,D,20230425,000000,19.3,19.6,19.3,19.6,4360.3,0
+QMCO.US,D,20230426,000000,19.6,19.602,19,19.284,11162.7,0
+QMCO.US,D,20230427,000000,19.002,19.8,19,19.202,1941.4,0
+QMCO.US,D,20230428,000000,19.96,19.96,19.3,19.6,1472,0
+QMCO.US,D,20230501,000000,19.2,19.924,19.2,19.3,1247.9,0
+QMCO.US,D,20230502,000000,19,19.8,18.8,19.078,7715.8,0
+QMCO.US,D,20230503,000000,19.006,19.82,18.8,18.8,2430.75,0
+QMCO.US,D,20230504,000000,18.448,19.52,18.4,19.04,2862.2,0
+QMCO.US,D,20230505,000000,19,19.64,18.6,19,3748.2,0
+QMCO.US,D,20230508,000000,19,19.198,18.61,19,2993.05,0
+QMCO.US,D,20230509,000000,19,19.07,18.5,18.64,3594.55,0
+QMCO.US,D,20230510,000000,18.6,19.15,18.6,18.6,2822.85,0
+QMCO.US,D,20230511,000000,18.8,18.8,18.5,18.55,5191.9,0
+QMCO.US,D,20230512,000000,18.6,18.894,18.502,18.6,2569.2,0
+QMCO.US,D,20230515,000000,18.6,19.2,18.502,18.682,3849.75,0
+QMCO.US,D,20230516,000000,19,19.188,18.5,18.6,2585.15,0
+QMCO.US,D,20230517,000000,19,19,18.6,18.924,1792.55,0
+QMCO.US,D,20230518,000000,18.914,20.8,18.8,20.4,10236.45,0
+QMCO.US,D,20230519,000000,21,21.4,19.686,20.8,6886.3,0
+QMCO.US,D,20230522,000000,21.8,22.8,21,22.8,34530.95,0
+QMCO.US,D,20230523,000000,23.8,24,20.6,21.2,26439.7,0
+QMCO.US,D,20230524,000000,21.4,21.4,20,20.4,17999.7,0
+QMCO.US,D,20230525,000000,21.4,21.4,19.802,20,7749.75,0
+QMCO.US,D,20230526,000000,20.8,24,20.8,23.4,39931.25,0
+QMCO.US,D,20230530,000000,25,25,23.6,24.2,15533.8,0
+QMCO.US,D,20230531,000000,24.4,24.4,21.4,22,13796.7,0
+QMCO.US,D,20230601,000000,22.2,24.4,22.002,24,10947.2,0
+QMCO.US,D,20230602,000000,25.2,25.798,24.2,25.6,13948,0
+QMCO.US,D,20230605,000000,25.8,26.35,23.8,24.6,13684.8,0
+QMCO.US,D,20230606,000000,22,22,20.8,21.2,44577.7,0
+QMCO.US,D,20230607,000000,21,22.2,20.2,20.6,32761.75,0
+QMCO.US,D,20230608,000000,20.6,20.978,19.22,20.4,27065.75,0
+QMCO.US,D,20230609,000000,20.2,20.8,20,20.2,11491.9,0
+QMCO.US,D,20230612,000000,20.8,21.8,20.2,21.7,14998.5,0
+QMCO.US,D,20230613,000000,22.4,22.8,20.8,20.8,16999.9,0
+QMCO.US,D,20230614,000000,21,21.8,20.8,20.8,23987.8,0
+QMCO.US,D,20230615,000000,20.8,21.8,20.2,21.4,16675.05,0
+QMCO.US,D,20230616,000000,21.4,22.6,21.2,22.6,21112.55,0
+QMCO.US,D,20230620,000000,22.8,23.8,21.8,23.2,16937.2,0
+QMCO.US,D,20230621,000000,23,23,22.2,23,7044.75,0
+QMCO.US,D,20230622,000000,23,23,21.2,21.4,10889.8,0
+QMCO.US,D,20230623,000000,21.6,21.948,21,21.6,7611,0
+QMCO.US,D,20230626,000000,22,22.4,19.4,20.6,28215.55,0
+QMCO.US,D,20230627,000000,20.8,21.6,20.6,20.8,4837.2,0
+QMCO.US,D,20230628,000000,21,22.6,21,22.2,32099.6,0
+QMCO.US,D,20230629,000000,23,23,21.6,22.4,8981.1,0
+QMCO.US,D,20230630,000000,22.8,23,21.2,21.6,6034.6,0
+QMCO.US,D,20230703,000000,22,22.6,21.6,22,3058.45,0
+QMCO.US,D,20230705,000000,22.4,24.2,21.7,23.2,23109.1,0
+QMCO.US,D,20230706,000000,22.4,23,21,21.4,14757.75,0
+QMCO.US,D,20230707,000000,21.2,22.4,21,21.7,7940.8,0
+QMCO.US,D,20230710,000000,21,21.8,20.6,21.4,22897.1,0
+QMCO.US,D,20230711,000000,21.6,22.6,21.4,21.4,8762.95,0
+QMCO.US,D,20230712,000000,22.4,22.4,21.4,22.4,7310.95,0
+QMCO.US,D,20230713,000000,21.6,22.4,21.4,22.2,22390.9,0
+QMCO.US,D,20230714,000000,22,22.59,20.4,21,30781.15,0
+QMCO.US,D,20230717,000000,20.8,22.398,20.4,21.8,19385.25,0
+QMCO.US,D,20230718,000000,21.6,22.4,21.6,22.2,19109.5,0
+QMCO.US,D,20230719,000000,21.8,22.2,21.4,21.4,14642.7,0
+QMCO.US,D,20230720,000000,22.2,22.4,21.4,21.8,32337.45,0
+QMCO.US,D,20230721,000000,22,22.2,21.2,21.2,14760.55,0
+QMCO.US,D,20230724,000000,21.2,21.8,21.2,21.8,17378.15,0
+QMCO.US,D,20230725,000000,21.8,22.5,21.6,21.6,14187.45,0
+QMCO.US,D,20230726,000000,21.6,22,21.4,21.6,8419.7,0
+QMCO.US,D,20230727,000000,21.6,21.8,20.6,20.8,16299.4,0
+QMCO.US,D,20230728,000000,20.8,21.6,20.8,21.2,9279.95,0
+QMCO.US,D,20230731,000000,21.2,22.4,21.2,21.6,13885.65,0
+QMCO.US,D,20230801,000000,22.8,23.4,21.6,23.4,83016.3,0
+QMCO.US,D,20230802,000000,22.8,23,21.8,22.6,32350.55,0
+QMCO.US,D,20230803,000000,22.2,22.6,21.2,21.6,16182.8,0
+QMCO.US,D,20230804,000000,21.8,22.034,21.402,22,7459.85,0
+QMCO.US,D,20230807,000000,21.8,22,19.94,20.8,27565.15,0
+QMCO.US,D,20230808,000000,19,19,13.78,14.4,111094.25,0
+QMCO.US,D,20230809,000000,14.602,15.018,13.7,14.002,44923.7,0
+QMCO.US,D,20230810,000000,14.094,14.3,12.8,12.97,51784.5,0
+QMCO.US,D,20230811,000000,13,13.78,12.996,13.56,32010.5,0
+QMCO.US,D,20230814,000000,13.6,13.6,12.9,13.08,29009.3,0
+QMCO.US,D,20230815,000000,13.68,13.68,12.6,12.72,22142.75,0
+QMCO.US,D,20230816,000000,12.6,13.488,12.6,12.82,14727.25,0
+QMCO.US,D,20230817,000000,12.8,13.26,12.5,12.78,13118.7,0
+QMCO.US,D,20230818,000000,12.6,12.91,12.45,12.55,13252.55,0
+QMCO.US,D,20230821,000000,12.664,13.03,12.352,12.44,8263.4,0
+QMCO.US,D,20230822,000000,12.6,13.058,12.134,12.776,10327.35,0
+QMCO.US,D,20230823,000000,13.148,13.148,12.266,12.4,9766.65,0
+QMCO.US,D,20230824,000000,12.2,12.598,11.6,11.806,26391.05,0
+QMCO.US,D,20230825,000000,11.9,12.75,11.6,11.74,17822.15,0
+QMCO.US,D,20230828,000000,11.664,12.13,11.608,11.9,3615.55,0
+QMCO.US,D,20230829,000000,12.08,12.098,11.8,12.002,8515.4,0
+QMCO.US,D,20230830,000000,11.85,13.4,11.85,12.802,11788.65,0
+QMCO.US,D,20230831,000000,13,13.2,12.114,12.4,14336.7,0
+QMCO.US,D,20230901,000000,12.6,13.4,12.282,12.6,12066.9,0
+QMCO.US,D,20230905,000000,12.4,14.374,12.14,13.2,24616.65,0
+QMCO.US,D,20230906,000000,12.914,14.23,12.914,13.122,19986.1,0
+QMCO.US,D,20230907,000000,13.4,13.6,12.4,12.4,28218.55,0
+QMCO.US,D,20230908,000000,12.6,13.14,12.438,12.912,9523.85,0
+QMCO.US,D,20230911,000000,13,13.8,12.914,13.02,6493.4,0
+QMCO.US,D,20230912,000000,13.6,13.6,12.6,12.66,14591.65,0
+QMCO.US,D,20230913,000000,12.8,13.56,12.8,13.48,5149.55,0
+QMCO.US,D,20230914,000000,13.6,15.2,13.6,15,32526.6,0
+QMCO.US,D,20230915,000000,15,16.196,14.924,15.62,16434.55,0
+QMCO.US,D,20230918,000000,15.6,15.6,14,15.212,7355.6,0
+QMCO.US,D,20230919,000000,15.378,15.378,14.6,15.234,5340.8,0
+QMCO.US,D,20230920,000000,14.636,15.092,14.022,14.42,3964.8,0
+QMCO.US,D,20230921,000000,14.57,15.218,13.2,13.62,5324.8,0
+QMCO.US,D,20230922,000000,13.5,13.978,13,13.278,7317.7,0
+QMCO.US,D,20230925,000000,13.158,13.8,12.874,12.874,5775.5,0
+QMCO.US,D,20230926,000000,12.5,12.874,12.0266,12.286,5289.9,0
+QMCO.US,D,20230927,000000,12.4,12.726,12.15,12.2,3129.9,0
+QMCO.US,D,20230928,000000,12.4,12.606,12.2,12.292,1892.25,0
+QMCO.US,D,20230929,000000,12.854,13.156,12.2,12.2,7702.35,0
+QMCO.US,D,20231002,000000,12.4,12.6,11.86,12.2,2449.5,0
+QMCO.US,D,20231003,000000,12.6,12.6,11.672,11.878,7485,0
+QMCO.US,D,20231004,000000,11.8,12.22,11.708,12.02,8472.75,0
+QMCO.US,D,20231005,000000,12.02,14.16,12.02,13.32,5084,0
+QMCO.US,D,20231006,000000,12.97,13.3,12.6,13.3,1982.8,0
+QMCO.US,D,20231009,000000,13,13.08,11.812,12,4616.6,0
+QMCO.US,D,20231010,000000,12,13,11.816,12.58,9447.1,0
+QMCO.US,D,20231011,000000,12.422,13.336,12.031,12.08,7518.35,0
+QMCO.US,D,20231012,000000,12.66,12.8,12,12.6,2183.65,0
+QMCO.US,D,20231013,000000,12.61,13,11.8,12.02,2567.8,0
+QMCO.US,D,20231016,000000,12.2,12.564,11.802,11.92,3526.85,0
+QMCO.US,D,20231017,000000,11.8,12.558,11.64,11.954,8299.45,0
+QMCO.US,D,20231018,000000,12.324,12.324,11.64,11.91,2108.55,0
+QMCO.US,D,20231019,000000,11.2,11.8,10.038,10.044,90467.4,0
+QMCO.US,D,20231020,000000,10.18,10.998,9.9,10.2,15258.75,0
+QMCO.US,D,20231023,000000,10.128,10.64,9.172,9.64,20001.95,0
+QMCO.US,D,20231024,000000,9.37,9.86,8.8,9.146,12007.25,0
+QMCO.US,D,20231025,000000,9,10,9,9.598,5138.85,0
+QMCO.US,D,20231026,000000,9.2,9.62,9,9.12,6351.1,0
+QMCO.US,D,20231027,000000,9,9.596,9,9.142,9079.75,0
+QMCO.US,D,20231030,000000,9.578,9.578,8.86,9.094,7511.05,0
+QMCO.US,D,20231031,000000,8.6,9,8.2,8.904,4695.7,0
+QMCO.US,D,20231101,000000,9,9.2,8.6476,8.92,3374.5,0
+QMCO.US,D,20231102,000000,9.332,9.4,8.7,8.702,4679.3,0
+QMCO.US,D,20231103,000000,9.114,9.172,8.8,9.02,6540.95,0
+QMCO.US,D,20231106,000000,8.86,9.3,8.86,9.106,2833.35,0
+QMCO.US,D,20231107,000000,9.3,10.084,9.202,9.824,4763.8,0
+QMCO.US,D,20231108,000000,10,10.13,9.6,10.1,3991.5,0
+QMCO.US,D,20231109,000000,10.062,10.062,9.64,9.7,3843.45,0
+QMCO.US,D,20231110,000000,9.62,9.62,8.7,9.004,10510.7,0
+QMCO.US,D,20231113,000000,8.734,9.674,8.734,8.9,2571.35,0
+QMCO.US,D,20231114,000000,9.2,9.722,8.5,8.6,8022.8,0
+QMCO.US,D,20231115,000000,9.008,9.8,8,8.404,79752.7,0
+QMCO.US,D,20231116,000000,8.4,8.58,7.002,7.322,14715.6,0
+QMCO.US,D,20231117,000000,7.2,7.718,6.212,7.004,21696.1,0
+QMCO.US,D,20231120,000000,7.54,7.73,6.832,7.006,10787.9,0
+QMCO.US,D,20231121,000000,7,7.198,5.8,6.5,44506.75,0
+QMCO.US,D,20231122,000000,6.762,6.896,6,6.12,34680.15,0
+QMCO.US,D,20231124,000000,6.328,6.766,6,6.2,13606.45,0
+QMCO.US,D,20231127,000000,6.212,6.4,5.828,5.862,23304.65,0
+QMCO.US,D,20231128,000000,5.84,6.27,5.68,6,40571,0
+QMCO.US,D,20231129,000000,6.358,6.624,5.6,5.78,38894.15,0
+QMCO.US,D,20231130,000000,5.8,6.432,5.5,5.986,67188.9,0
+QMCO.US,D,20231201,000000,5.806,6.084,5.766,5.8,113961.95,0
+QMCO.US,D,20231204,000000,5.8,6,5.54,5.6,30975.9,0
+QMCO.US,D,20231205,000000,5.9,5.9,5.3,5.32,17298.4,0
+QMCO.US,D,20231206,000000,5.506,5.506,4.8,5.18,50719.6,0
+QMCO.US,D,20231207,000000,5.6,5.648,4.8,5.2,41128.05,0
+QMCO.US,D,20231208,000000,5.246,5.292,4.9,5.076,23728.05,0
+QMCO.US,D,20231211,000000,5.174,5.322,4.8,5.08,13285.85,0
+QMCO.US,D,20231212,000000,5.268,5.268,4.8,4.86,12537.95,0
+QMCO.US,D,20231213,000000,5.152,5.792,5.008,5.582,23725.25,0
+QMCO.US,D,20231214,000000,5.8,7.4,5.8,7,47975.05,0
+QMCO.US,D,20231215,000000,7.2,7.39,5.426,5.8,36771.45,0
+QMCO.US,D,20231218,000000,6.154,7.8,5.8,7.454,46866,0
+QMCO.US,D,20231219,000000,7.8,7.82,6.2,6.4,37074.05,0
+QMCO.US,D,20231220,000000,6.4,7.05998,6.132,6.422,12371.6,0
+QMCO.US,D,20231221,000000,7,7.36,6.698,7.36,33123.4,0
+QMCO.US,D,20231222,000000,7.8,7.8,7.04,7.128,9369.3,0
+QMCO.US,D,20231226,000000,7.04,7.4,7.04,7.06,6764.9,0
+QMCO.US,D,20231227,000000,7.22,7.226,6.6,6.8,12218,0
+QMCO.US,D,20231228,000000,6.6,7.192,6.538,6.6,25353.5,0
+QMCO.US,D,20231229,000000,6.576,6.99798,6.502,6.98,11660.75,0
+QMCO.US,D,20240102,000000,7,7.28,6.61,6.774,4369.35,0
+QMCO.US,D,20240103,000000,6.85,7.194,6.398,6.4,8816.65,0
+QMCO.US,D,20240104,000000,6.4,6.6,6.2,6.262,6446.35,0
+QMCO.US,D,20240105,000000,6.262,6.438,6.106,6.38,4690.3,0
+QMCO.US,D,20240108,000000,6.274,6.4,6.1,6.218,5623.75,0
+QMCO.US,D,20240109,000000,6.18,6.246,6,6,6327.35,0
+QMCO.US,D,20240110,000000,6,6.198,5.716,5.82,10125.15,0
+QMCO.US,D,20240111,000000,5.84,5.998,5.6,5.6,7482.95,0
+QMCO.US,D,20240112,000000,5.76,5.998,5.64,5.654,4080.15,0
+QMCO.US,D,20240116,000000,6.032,6.032,5.6,5.6,9164.9,0
+QMCO.US,D,20240117,000000,5.32,5.62,5.262,5.286,13559.55,0
+QMCO.US,D,20240118,000000,5.286,5.8,5.268,5.8,7715.7,0
+QMCO.US,D,20240119,000000,5.876,6,5.548,6,7486.05,0
+QMCO.US,D,20240122,000000,6,7.19,5.92,6.822,20576.85,0
+QMCO.US,D,20240123,000000,7,7.06,6.402,6.82,9686.4,0
+QMCO.US,D,20240124,000000,6.976,7.276,6.62802,7.11,15484,0
+QMCO.US,D,20240125,000000,6.6,7.108,6.6,7.026,4140.25,0
+QMCO.US,D,20240126,000000,7,7.472,7,7.142,13550.5,0
+QMCO.US,D,20240129,000000,7.574,8.6,7.4,8.256,18173.5,0
+QMCO.US,D,20240130,000000,8.008,8.008,7.0337,7.646,11867.6,0
+QMCO.US,D,20240131,000000,7.53,8.19,7.4,7.702,7543.75,0
+QMCO.US,D,20240201,000000,7.774,8,7.362,7.9,7878,0
+QMCO.US,D,20240202,000000,8,8.4518,7.8,7.8,6928.15,0
+QMCO.US,D,20240205,000000,8,8.18,7.6,7.614,4648.5,0
+QMCO.US,D,20240206,000000,7.8,7.8,7.076,7.642,2552.9,0
+QMCO.US,D,20240207,000000,8.2,8.2,7.04,7.464,6465.65,0
+QMCO.US,D,20240208,000000,7.54,8.058,7.47,8,4109.05,0
+QMCO.US,D,20240209,000000,8,9.10498,7.82,8.9,11737.15,0
+QMCO.US,D,20240212,000000,9.22,9.776,8.602,9.57,22716.7,0
+QMCO.US,D,20240213,000000,9.866,10,9.57,9.728,14130.7,0
+QMCO.US,D,20240214,000000,9.728,17.998,9.4,13.642,499558.6,0
+QMCO.US,D,20240215,000000,14.4,14.4,9.31,9.802,121499.45,0
+QMCO.US,D,20240216,000000,10.6,12,10,10,48970.6,0
+QMCO.US,D,20240220,000000,11.4,11.998,9.23,9.58,56905.1,0
+QMCO.US,D,20240221,000000,9.432,9.47798,8.102,8.414,22663.2,0
+QMCO.US,D,20240222,000000,8.4,9.444,8.4,8.466,18508.9,0
+QMCO.US,D,20240223,000000,8.748,9.152,8,8.55,10435.45,0
+QMCO.US,D,20240226,000000,8.8,10.998,8.662,10.18,40941.6,0
+QMCO.US,D,20240227,000000,10.2,11,9.8,10.002,21350.1,0
+QMCO.US,D,20240228,000000,10.4,10.8,9.36,9.8,22628.8,0
+QMCO.US,D,20240229,000000,9.668,10.4,9.6,9.656,7120.35,0
+QMCO.US,D,20240301,000000,9.34,10.098,9.34,10.098,7667.45,0
+QMCO.US,D,20240304,000000,10.2,10.5,10.07,10.08,13798.5,0
+QMCO.US,D,20240305,000000,10,10.08,8.87,9.42,17259.55,0
+QMCO.US,D,20240306,000000,9.138,10,9,9.898,9510,0
+QMCO.US,D,20240307,000000,9.602,10.402,9.6,10.2,12934.3,0
+QMCO.US,D,20240308,000000,10,11.5,9.802,10.65,46267.9,0
+QMCO.US,D,20240311,000000,10.5,11,10.124,10.46,12436.25,0
+QMCO.US,D,20240312,000000,10.8,11,10.346,10.386,9505.35,0
+QMCO.US,D,20240313,000000,10.926,11.798,10.4,11.26,25664.05,0
+QMCO.US,D,20240314,000000,11.51,12.6,10.8,12.6,23826,0
+QMCO.US,D,20240315,000000,12.7,14.798,12.068,14.398,47445.75,0
+QMCO.US,D,20240318,000000,14.73,14.73,12.604,12.8,41792.75,0
+QMCO.US,D,20240319,000000,13.6,13.808,11.342,11.6,18437.05,0
+QMCO.US,D,20240320,000000,12.4,12.658,11.62,12.38,8768.05,0
+QMCO.US,D,20240321,000000,12.8,12.98,11.6,12.116,16448.25,0
+QMCO.US,D,20240322,000000,12.116,12.6,11.6,11.8,9125.4,0
+QMCO.US,D,20240325,000000,12.18,13.4,11.92,13.4,17447.9,0
+QMCO.US,D,20240326,000000,13.2,13.2,11.624,11.97,18404.05,0
+QMCO.US,D,20240327,000000,11.41,11.598,10.5,11,22085.5,0
+QMCO.US,D,20240328,000000,11,13,10.8,11.902,26325.8,0
+QMCO.US,D,20240401,000000,11.82,12.302,10.906,11.12,12040.45,0
+QMCO.US,D,20240402,000000,11.41,11.6,9.8,10.796,20027.95,0
+QMCO.US,D,20240403,000000,10.472,11.736,10.472,11.074,6632.8,0
+QMCO.US,D,20240404,000000,11.844,12.4,11.002,11.416,10585.35,0
+QMCO.US,D,20240405,000000,11.392,11.998,10.964,11.188,11698.15,0
+QMCO.US,D,20240408,000000,11.26,11.6,10.6,10.758,5721.75,0
+QMCO.US,D,20240409,000000,11.2,11.4,10.202,10.326,10021.6,0
+QMCO.US,D,20240410,000000,10.884,11.2,10.4,10.7,4692.6,0
+QMCO.US,D,20240411,000000,10.52,11,10.502,10.816,5732.85,0
+QMCO.US,D,20240412,000000,10.8,10.8,9.02,9.382,24204.15,0
+QMCO.US,D,20240415,000000,9.08,9.38,7.824,8.344,26963.15,0
+QMCO.US,D,20240416,000000,7.8,8.19998,7.406,8.132,11965.9,0
+QMCO.US,D,20240417,000000,8.46,8.6,8.02,8.2,4367.2,0
+QMCO.US,D,20240418,000000,8.322,9.2,8,8.672,12216.85,0
+QMCO.US,D,20240419,000000,8.614,9.198,8,8.02,5510.15,0
+QMCO.US,D,20240422,000000,7.9,8.496,7.6,7.86,10370.45,0
+QMCO.US,D,20240423,000000,8,9.078,8,8.096,16579.45,0
+QMCO.US,D,20240424,000000,8.2,8.786,8.072,8.26,6641.35,0
+QMCO.US,D,20240425,000000,8.6,8.978,8.14,8.506,2693.65,0
+QMCO.US,D,20240426,000000,8.506,8.86,8.12,8.4,5803.85,0
+QMCO.US,D,20240429,000000,9.03,9.2,8.6,9.08,7720.75,0
+QMCO.US,D,20240430,000000,9.2,9.6,8.82,9.53,3723.55,0
+QMCO.US,D,20240501,000000,9.6,9.9048,9.142,9.7,2804.9,0
+QMCO.US,D,20240502,000000,9.8,9.8,8.182,8.698,12689.2,0
+QMCO.US,D,20240503,000000,8.976,9,8.6,8.792,5341.15,0
+QMCO.US,D,20240506,000000,9.4,10,9.002,9.002,16413.9,0
+QMCO.US,D,20240507,000000,9.2,9.996,8.926,9.42,16407.25,0
+QMCO.US,D,20240508,000000,9.1,10.59,9.1,10.57,13853.65,0
+QMCO.US,D,20240509,000000,10.252,10.8297,10,10.33,5560.1,0
+QMCO.US,D,20240510,000000,10.8,10.976,10.038,10.9,4447.95,0
+QMCO.US,D,20240513,000000,10.62,11.598,10.224,10.642,9268.9,0
+QMCO.US,D,20240514,000000,10.642,11.524,10.332,11.21,8996.45,0
+QMCO.US,D,20240515,000000,11.1,11.4,10.454,11.198,6963.1,0
+QMCO.US,D,20240516,000000,10.862,11.4,10.8151,11.39,2665.2,0
+QMCO.US,D,20240517,000000,11.6,11.6,10.9,11.1,5694.9,0
+QMCO.US,D,20240520,000000,11.4,11.58,10.652,11.058,3527.35,0
+QMCO.US,D,20240521,000000,10.7,11.058,10.5,10.518,2634.6,0
+QMCO.US,D,20240522,000000,10.538,10.8,10.108,10.2,3529.1,0
+QMCO.US,D,20240523,000000,10.4,10.8,9.03,9.154,10153.8,0
+QMCO.US,D,20240524,000000,9.2,9.8,9.056,9.222,6538.75,0
+QMCO.US,D,20240528,000000,9.438,9.438,8.2,8.54,21971.85,0
+QMCO.US,D,20240529,000000,8.56,9.184,8.4,8.976,5177.35,0
+QMCO.US,D,20240530,000000,9.22,9.8,9,9.12,5322.45,0
+QMCO.US,D,20240531,000000,9.6,9.798,9.2,9.2,2220.2,0
+QMCO.US,D,20240603,000000,9.554,9.76,9.433,9.688,5691.8,0
+QMCO.US,D,20240604,000000,9.76,9.76,9.22,9.394,2288.85,0
+QMCO.US,D,20240605,000000,9.702,10.39,9.436,9.436,8655.35,0
+QMCO.US,D,20240606,000000,9.2,10.04,9.2,9.602,4022.4,0
+QMCO.US,D,20240607,000000,9.4,9.906,8.79132,9.396,7660.6,0
+QMCO.US,D,20240610,000000,9,9.4,8.61,8.61,8291.65,0
+QMCO.US,D,20240611,000000,8.96,10.05,8.79998,9.7,12500.9,0
+QMCO.US,D,20240612,000000,9.986,10.078,9.4,10.078,9576.85,0
+QMCO.US,D,20240613,000000,10.44,11.3,10,10.58,12749.15,0
+QMCO.US,D,20240614,000000,11.04,12.4,10.8,11.78,46133,0
+QMCO.US,D,20240617,000000,13.2,17,12.01,15.6,262496.45,0
+QMCO.US,D,20240618,000000,9,9.8,7.5,7.75,157240.4,0
+QMCO.US,D,20240620,000000,7.22,7.38,6.376,6.842,75735.65,0
+QMCO.US,D,20240621,000000,6.72,9,6.7,8.86,116187.75,0
+QMCO.US,D,20240624,000000,8.22,8.654,8.2,8.508,20841,0
+QMCO.US,D,20240625,000000,8.36,8.431,7.8,7.9,13841.05,0
+QMCO.US,D,20240626,000000,8.02,9.2,7.8,8.848,17055.4,0
+QMCO.US,D,20240627,000000,8.8,9.8,8.4,8.788,12581.2,0
+QMCO.US,D,20240628,000000,8.736,9.046,8.182,8.182,13490.1,0
+QMCO.US,D,20240701,000000,8.088,8.442,7.75,7.8,14872.35,0
+QMCO.US,D,20240702,000000,7.8,8.15,7.8,7.8,10416.55,0
+QMCO.US,D,20240703,000000,7.8,8.19,7.8,7.952,3297.8,0
+QMCO.US,D,20240705,000000,7.986,7.986,7.8,7.848,4931.45,0
+QMCO.US,D,20240708,000000,7.802,7.96,7.7,7.78,7994.85,0
+QMCO.US,D,20240709,000000,7.8,8.294,7.772,7.832,6844.35,0
+QMCO.US,D,20240710,000000,7.928,9.4,7.7,9.2,38943.45,0
+QMCO.US,D,20240711,000000,8.822,10.028,8.41202,8.622,15135.75,0
+QMCO.US,D,20240712,000000,8.92,9.14,8.55,8.964,9388.55,0
+QMCO.US,D,20240715,000000,9.412,9.596,8.24,9.18,27517.95,0
+QMCO.US,D,20240716,000000,9.5,9.5,8.06,8.612,24722,0
+QMCO.US,D,20240717,000000,8.622,9,8.212,8.234,5299.05,0
+QMCO.US,D,20240718,000000,8.8,8.8,7.6,7.702,18369.95,0
+QMCO.US,D,20240719,000000,8.08,8.19998,7.5,7.58,16837.15,0
+QMCO.US,D,20240722,000000,7.9,8.68,7.602,8,10479.25,0
+QMCO.US,D,20240723,000000,7.82,8.998,7.82,8.78,13460.05,0
+QMCO.US,D,20240724,000000,8.8,8.8,8,8.38,10367,0
+QMCO.US,D,20240725,000000,8.176,8.2,7.626,7.822,11135.35,0
+QMCO.US,D,20240726,000000,8.2,8.302,7.84,7.998,9206.85,0
+QMCO.US,D,20240729,000000,8.2,8.28,7.8,8.28,5087.7,0
+QMCO.US,D,20240730,000000,8.3,8.3,7.54,7.9,16043.05,0
+QMCO.US,D,20240731,000000,7.776,7.996,7.504,7.51,12432.35,0
+QMCO.US,D,20240801,000000,7.51,7.692,7.302,7.358,15015.95,0
+QMCO.US,D,20240802,000000,7.3,7.4,7,7.004,17484.15,0
+QMCO.US,D,20240805,000000,6.8,6.8,6.12,6.306,12353.2,0
+QMCO.US,D,20240806,000000,6.8,7.14,6.3,6.3,6419.7,0
+QMCO.US,D,20240807,000000,6.78,7.092,5.948,6.094,20582.25,0
+QMCO.US,D,20240808,000000,6.4,6.8,6,6.24,9436.55,0
+QMCO.US,D,20240809,000000,6.188,6.52,6.188,6.402,3445.25,0
+QMCO.US,D,20240812,000000,6.4,6.598,6.02,6.274,6857.6,0
+QMCO.US,D,20240813,000000,6.274,6.5,6,6.216,9787.6,0
+QMCO.US,D,20240814,000000,6.2,6.392,5.62,5.816,18725.4,0
+QMCO.US,D,20240815,000000,6.168,6.19598,5.762,5.9,9492.3,0
+QMCO.US,D,20240816,000000,6.1,6.654,6,6.376,15973.3,0
+QMCO.US,D,20240819,000000,6.74,6.74,5.52,5.548,18258.85,0
+QMCO.US,D,20240820,000000,5.536,5.598,4.6,4.602,72204.8,0
+QMCO.US,D,20240821,000000,4.752,4.8,4.4,4.4,249492.2,0
+QMCO.US,D,20240822,000000,4.51,5.1,4,4.068,400794.65,0
+QMCO.US,D,20240823,000000,4.03,4.408,3.66362,4.196,130653.05,0
+QMCO.US,D,20240826,000000,3.9,4.556,3.72,4.236,125590,0
+QMCO.US,D,20240827,000000,4.12,4.12,3.48,3.85,111387,0
+QMCO.US,D,20240828,000000,3.82,3.8499,3.56,3.56,74939,0
+QMCO.US,D,20240829,000000,3.65,3.7051,3.2561,3.31,97168,0
+QMCO.US,D,20240830,000000,3.31,3.37,2.95,3.08,78855,0
+QMCO.US,D,20240903,000000,3.01,3.065,2.8,2.88,35050,0
+QMCO.US,D,20240904,000000,2.84,2.8884,2.64,2.65,30862,0
+QMCO.US,D,20240905,000000,2.65,2.71,2.52,2.52,53326,0
+QMCO.US,D,20240906,000000,2.54,2.81,2.22,2.51,53760,0
+QMCO.US,D,20240909,000000,2.54,2.93,2.4667,2.92,119663,0
+QMCO.US,D,20240910,000000,2.94,3.28,2.94,3.21,82355,0
+QMCO.US,D,20240911,000000,3.2,3.25,3.13,3.22,35599,0
+QMCO.US,D,20240912,000000,3.2742,3.31,3.19,3.21,26334,0
+QMCO.US,D,20240913,000000,3.22,3.4049,3.22,3.3249,58761,0
+QMCO.US,D,20240916,000000,3.42,3.728,3.32,3.55,74694,0
+QMCO.US,D,20240917,000000,3.73,3.765,3.38,3.56,24525,0
+QMCO.US,D,20240918,000000,3.6,3.78,3.38,3.64,10644,0
+QMCO.US,D,20240919,000000,3.76,3.76,3.4,3.5,57335,0
+QMCO.US,D,20240920,000000,3.46,3.57,3.36,3.49,36663,0
+QMCO.US,D,20240923,000000,3.47,3.77,3.2,3.25,29098,0
+QMCO.US,D,20240924,000000,3.22,3.3519,3.1746,3.28,15076,0
+QMCO.US,D,20240925,000000,3.26,3.34,3.2412,3.31,4388,0
+QMCO.US,D,20240926,000000,3.37,3.37,3.22,3.26,24178,0
+QMCO.US,D,20240927,000000,3.24,3.51,3.24,3.41,12380,0
+QMCO.US,D,20240930,000000,3.4,3.51,3.3732,3.5,13367,0
+QMCO.US,D,20241001,000000,3.47,3.5353,3.41,3.42,20657,0
+QMCO.US,D,20241002,000000,3.43,3.52,3.4,3.505,13064,0
+QMCO.US,D,20241003,000000,3.6,3.6,3.37,3.39,6170,0
+QMCO.US,D,20241004,000000,3.55,3.55,3.3498,3.471,7011,0
+QMCO.US,D,20241007,000000,3.54,3.5599,3.41,3.5,10733,0
+QMCO.US,D,20241008,000000,3.53,3.53,3.28,3.28,16226,0
+QMCO.US,D,20241009,000000,3.27,3.467,3.2501,3.3142,18075,0
+QMCO.US,D,20241010,000000,3.484,3.5,3.2154,3.28,10405,0
+QMCO.US,D,20241011,000000,3.32,3.4577,3.2575,3.38,7229,0
+QMCO.US,D,20241014,000000,3.38,3.979,3.2408,3.85,46881,0
+QMCO.US,D,20241015,000000,3.92,3.92,3.5,3.5,19495,0
+QMCO.US,D,20241016,000000,3.45,3.68,3.24,3.66,30548,0
+QMCO.US,D,20241017,000000,3.72,3.72,3.55,3.55,10491,0
+QMCO.US,D,20241018,000000,3.54,4.1,3.54,4.1,46170,0
+QMCO.US,D,20241021,000000,4.09,5.31,4.01,4.9101,164806,0
+QMCO.US,D,20241022,000000,5,5.8,4.745,4.95,135930,0
+QMCO.US,D,20241023,000000,5.11,5.25,4.7952,5.03,70650,0
+QMCO.US,D,20241024,000000,5.4,5.85,4.8903,5.29,71990,0
+QMCO.US,D,20241025,000000,5.59,5.6173,4.96,4.96,34654,0
+QMCO.US,D,20241028,000000,5.5,5.54,5.085827,5.33,61006,0
+QMCO.US,D,20241029,000000,5.35,5.84,4.95,5.34,91459,0
+QMCO.US,D,20241030,000000,5.24,5.67,4.85,4.85,31185,0
+QMCO.US,D,20241031,000000,4.8,4.8199,4.31,4.31,35234,0
+QMCO.US,D,20241101,000000,4.57,5.124,4.08,4.24,29398,0
+QMCO.US,D,20241104,000000,4.25,4.51,3.86,3.86,30846,0
+QMCO.US,D,20241105,000000,3.82,4.2259,3.8,3.98,20223,0
+QMCO.US,D,20241106,000000,4.08,4.71,4.0042,4.47,60130,0
+QMCO.US,D,20241107,000000,4.51,5.06,4.45,4.95,57389,0
+QMCO.US,D,20241108,000000,4.61,5.0357,4.25,4.43,50809,0
+QMCO.US,D,20241111,000000,4.76,5,4.45,4.66,46546,0
+QMCO.US,D,20241112,000000,4.66,4.745,4.22,4.32,39357,0
+QMCO.US,D,20241113,000000,4.37,4.99,4.25,4.68,162200,0
+QMCO.US,D,20241114,000000,4,4.0001,3.19,3.19,256155,0
+QMCO.US,D,20241115,000000,3.26,3.62,3.1601,3.28,68765,0
+QMCO.US,D,20241118,000000,3.34,3.5,2.88,2.96,88008,0
+QMCO.US,D,20241119,000000,3.03,3.3244,2.905,2.98,34352,0
+QMCO.US,D,20241120,000000,3.01,3.2345,2.925,3.02,43013,0
+QMCO.US,D,20241121,000000,3.36,4.63,3.04,4.02,1447722,0
+QMCO.US,D,20241122,000000,4.45,10.5,4.2001,9.13,39483936,0
+QMCO.US,D,20241125,000000,13.66,27.7799,13.5,21.77,31526062,0
+QMCO.US,D,20241126,000000,15.18,33,14.51,17.23,12757535,0
+QMCO.US,D,20241127,000000,22.95,25.1,17,17.86,6038209,0
+QMCO.US,D,20241129,000000,17.06,19.348,16.33,17.41,2412875,0
+QMCO.US,D,20241202,000000,17.33,17.41,11.06,12.49,3295177,0
+QMCO.US,D,20241203,000000,11.37,14.46,11.05,14.16,2809305,0
+QMCO.US,D,20241204,000000,13.71,14.94,12.58,12.65,1196154,0
+QMCO.US,D,20241205,000000,12.76,13.61,11.91,12.73,1125417,0
+QMCO.US,D,20241206,000000,13.48,15.8,12.5,13.75,2414775,0
+QMCO.US,D,20241209,000000,17,18,14.78,15.89,2496482,0
+QMCO.US,D,20241210,000000,15.9,21.4399,15.11,20.21,3735549,0
+QMCO.US,D,20241211,000000,23,26.61,17.26,19.61,4485494,0
+QMCO.US,D,20241212,000000,19.35,20.42,16.6226,17.17,1510872,0
+QMCO.US,D,20241213,000000,17.76,18.34,16.67,17.97,1146357,0
+QMCO.US,D,20241216,000000,18.6,25.2,17.72,23.27,3208486,0
+QMCO.US,D,20241217,000000,29.17,31,22.1,23.72,4957877,0
+QMCO.US,D,20241218,000000,22.48,64.2,22.15,60.02,22657216,0
+QMCO.US,D,20241219,000000,48.11,48.99,31.5,36.03,7072859,0
+QMCO.US,D,20241220,000000,33,49.12,33,46,7512660,0
+QMCO.US,D,20241223,000000,51.07,52.52,43.7,47.04,3321698,0
+QMCO.US,D,20241224,000000,45.63,48.51,41.0101,44.92,1463205,0
+QMCO.US,D,20241226,000000,43.59,71.93,43.41,67.37,5039404,0
+QMCO.US,D,20241227,000000,69.39,90.64,65.5,70.67,6001525,0
+QMCO.US,D,20241230,000000,62.95,68,56,62.16,2726263,0
+QMCO.US,D,20241231,000000,63.73,64.6799,51.82,53.92,1812993,0
+QMCO.US,D,20250102,000000,54.445,58.25,50.14,54.42,1979951,0
+QMCO.US,D,20250103,000000,55.12,57.07,50.2,54.43,1714713,0
+QMCO.US,D,20250106,000000,53.99,60.88,51,51.88,1886834,0
+QMCO.US,D,20250107,000000,51.35,51.8544,44.7,45.11,1468532,0
+QMCO.US,D,20250108,000000,33.07,35,29.77,31.43,2415746,0
+QMCO.US,D,20250110,000000,31.44,33.3679,27.13,27.47,1588121,0
+QMCO.US,D,20250113,000000,25,25.01,19.31,20.9,1723625,0
+QMCO.US,D,20250114,000000,22.73,24.68,20.24,22.41,1768903,0
+QMCO.US,D,20250115,000000,27,35.39,26.89,33.5,5605904,0
+QMCO.US,D,20250116,000000,31.995,38.9,29.5801,38.57,3311334,0
+QMCO.US,D,20250117,000000,35.57,37.1,32.25,32.6,1587789,0
+QMCO.US,D,20250121,000000,33.1,37.78,31.68,37.2,1775344,0
+QMCO.US,D,20250122,000000,39.61,41,34.56,35.76,1372603,0
+QMCO.US,D,20250123,000000,33.6,35.68,33.18,33.44,624583,0
+QMCO.US,D,20250124,000000,34.21,35.54,31.68,32.57,985092,0
+QMCO.US,D,20250127,000000,29.4,30.85,27.3101,29.79,926803,0
+QMCO.US,D,20250128,000000,29,29.35,24,25,1493203,0
+QMCO.US,D,20250129,000000,25.3,25.59,22.02,22.45,1061851,0
+QMCO.US,D,20250130,000000,22.8,23.82,21.76,22.45,878590,0
+QMCO.US,D,20250131,000000,22.5,25.74,22.15,22.4,1898926,0
+QMCO.US,D,20250203,000000,21.05,21.88,20.06,21.38,704966,0
+QMCO.US,D,20250204,000000,21.5,22.48,20.77,21.25,647247,0
+QMCO.US,D,20250205,000000,21.5,21.75,20.5,21.17,616443,0
+QMCO.US,D,20250206,000000,21.46,21.5,19.55,19.9,578098,0
+QMCO.US,D,20250207,000000,20.31,21.25,18.5001,18.9,845393,0
+QMCO.US,D,20250210,000000,18.5,19.75,17.1,19,908056,0
+QMCO.US,D,20250211,000000,18.74,18.88,17.45,17.81,430542,0
+QMCO.US,D,20250212,000000,17.35,25.46,16.76,23.23,4253653,0
+QMCO.US,D,20250213,000000,21.21,21.315,18.9,19.89,1950667,0
+QMCO.US,D,20250214,000000,19.05,19.28,16.3101,17.17,1785399,0
+QMCO.US,D,20250218,000000,16.83,16.996,14.83,15.31,1249930,0
+QMCO.US,D,20250219,000000,15.35,16.1781,14.57,15.83,1962745,0
+QMCO.US,D,20250220,000000,16.26,17.4,15.6127,16.4,2067968,0
+QMCO.US,D,20250221,000000,16.5,16.665,14.65,15.16,940563,0
+QMCO.US,D,20250224,000000,14.91,14.91,13.09,13.1199,857111,0
+QMCO.US,D,20250225,000000,13,14.02,12.36,13.57,782480,0
+QMCO.US,D,20250226,000000,13.61,14.33,13.3811,13.61,483525,0
+QMCO.US,D,20250227,000000,13.69,13.8,11.87,11.95,574257,0
+QMCO.US,D,20250228,000000,11.38,12.0951,11.21,11.79,415570,0
+QMCO.US,D,20250303,000000,11.88,12.634,11,11.04,464299,0
+QMCO.US,D,20250304,000000,10.52,11.83,10.5,11.51,506987,0
+QMCO.US,D,20250305,000000,11.98,12.6,11.445,12.42,484405,0
+QMCO.US,D,20250306,000000,12.17,12.49,11.2502,11.4,372364,0
+QMCO.US,D,20250307,000000,11.4,11.7899,10.8345,11.76,240495,0
+QMCO.US,D,20250310,000000,10.83,11.6,10.3337,10.79,295535,0
+QMCO.US,D,20250311,000000,10.5,10.85,10.11,10.23,242264,0
+QMCO.US,D,20250312,000000,10.56,11.6193,10.4001,11.26,430971,0
+QMCO.US,D,20250313,000000,11.51,15.43,11.48,14.82,4136576,0
+QMCO.US,D,20250314,000000,16.5,18.66,14.98,15.34,6363626,0
+QMCO.US,D,20250317,000000,15.85,21.59,15.68,21.49,6760476,0
+QMCO.US,D,20250318,000000,19.48,24.4,17.56,19.795,6858977,0
+QMCO.US,D,20250319,000000,21.73,22.84,18.8,19.63,3216983,0
+QMCO.US,D,20250320,000000,19.25,19.5,15.5525,16.45,2146614,0
+QMCO.US,D,20250321,000000,15.75,18.5998,15.75,16.72,2638270,0
+QMCO.US,D,20250324,000000,18.01,18.4499,17,17.22,1605248,0
+QMCO.US,D,20250325,000000,17.43,17.6434,15.92,16.22,913463,0
+QMCO.US,D,20250326,000000,16.4,17.07,14.69,15.01,1203572,0
+QMCO.US,D,20250327,000000,14.5,16.9939,14.2696,15.39,1164722,0
+QMCO.US,D,20250328,000000,15.13,15.365,14.07,14.15,571455,0
+QMCO.US,D,20250331,000000,13.07,14.58,12.85,14.38,655789,0
+QMCO.US,D,20250401,000000,14.73,15.3,13.6448,14.07,588475,0
+QMCO.US,D,20250402,000000,13.21,13.83,12.75,13.11,1012668,0
+QMCO.US,D,20250403,000000,12.11,12.6,11.74,12.44,527501,0
+QMCO.US,D,20250404,000000,11.98,12,10.815,11.35,648278,0
+QMCO.US,D,20250407,000000,10,12.5,9.74,11.25,747211,0
+QMCO.US,D,20250408,000000,12.48,12.48,10.33,10.48,581410,0
+QMCO.US,D,20250409,000000,10.48,12.389,10.3554,12.08,754287,0
+QMCO.US,D,20250410,000000,11.42,11.8585,10.6013,11.08,820382,0
+QMCO.US,D,20250411,000000,11.2,11.48,10.575,11.22,357505,0
+QMCO.US,D,20250414,000000,11.95,12.295,11.56,12.19,530578,0
+QMCO.US,D,20250415,000000,12.55,12.8799,11.2,11.2,552247,0
+QMCO.US,D,20250416,000000,10.66,11.1337,10.28,10.4,465987,0
+QMCO.US,D,20250417,000000,10.55,10.78,9.96,10.32,298672,0
+QMCO.US,D,20250421,000000,10,10.12,9.6,9.84,310609,0
+QMCO.US,D,20250422,000000,9.93,10.13,9.59,9.92,402267,0
+QMCO.US,D,20250423,000000,10.65,11.38,10.1837,10.4,746128,0
+QMCO.US,D,20250424,000000,10.57,12.05,10.57,11.38,947074,0
+QMCO.US,D,20250425,000000,11.41,12.16,11.152,11.84,677027,0
+QMCO.US,D,20250428,000000,12.57,12.8,11.33,11.51,663666,0
+QMCO.US,D,20250429,000000,11.58,11.65,11.0366,11.21,356671,0
+QMCO.US,D,20250430,000000,10.8,10.91,10.36,10.8,328539,0
+QMCO.US,D,20250501,000000,11.26,11.27,10.82,10.98,348681,0
+QMCO.US,D,20250502,000000,11.25,11.65,11.08,11.19,631613,0
+QMCO.US,D,20250505,000000,11.12,11.12,10.7,11.05,395494,0
+QMCO.US,D,20250506,000000,10.52,11.5,10.5,11.32,341965,0
+QMCO.US,D,20250507,000000,11.22,11.22,10.4501,10.87,494370,0
+QMCO.US,D,20250508,000000,11.51,11.64,10.94,11.45,1433303,0
+QMCO.US,D,20250509,000000,11.5,11.73,10.5,10.8,1215347,0
+QMCO.US,D,20250512,000000,11.3,11.3999,10.9,11.13,1260630,0
+QMCO.US,D,20250513,000000,11,11.258,10.6,10.69,774335,0
+QMCO.US,D,20250514,000000,11.02,11.86,10.85,11.01,1571768,0
+QMCO.US,D,20250515,000000,10.8,10.8,10.1,10.52,1055713,0
+QMCO.US,D,20250516,000000,10.64,11.47,10.5,10.94,1856216,0
+QMCO.US,D,20250519,000000,10.71,14.35,10.42,13.65,9512468,0
+QMCO.US,D,20250520,000000,14.18,14.2275,12.02,12.86,6414836,0
+QMCO.US,D,20250521,000000,12.61,12.82,11.4,11.51,3072549,0
+QMCO.US,D,20250522,000000,11.51,14.4,11.0597,12.88,8052741,0
+QMCO.US,D,20250523,000000,12.2,12.8699,11.69,11.87,4108576,0
+QMCO.US,D,20250527,000000,12.465,12.69,11.84,12.26,2398551,0
+QMCO.US,D,20250528,000000,12.39,14.29,11.96,13.98,6145626,0
+QMCO.US,D,20250529,000000,14.065,14.11,12.46,12.5,3593634,0
+QMCO.US,D,20250530,000000,12.51,12.56,11.68,11.87,2032998,0
+QMCO.US,D,20250602,000000,11.77,11.9248,11.1741,11.74,1243101,0
+QMCO.US,D,20250603,000000,12.53,12.53,11.68,11.88,1268907,0
+QMCO.US,D,20250604,000000,11.83,12.05,11.69,11.94,973258,0
+QMCO.US,D,20250605,000000,11.88,11.88,9.9269,10.35,3044760,0
+QMCO.US,D,20250606,000000,10.6,10.8699,10.1,10.63,1533180,0
+QMCO.US,D,20250609,000000,11.22,11.28,10.6,11.15,1732146,0
+QMCO.US,D,20250610,000000,11.07,11.32,10.58,10.61,1772506,0
+QMCO.US,D,20250611,000000,11.03,11.84,10.762,10.97,4709827,0
+QMCO.US,D,20250612,000000,10.9201,10.95,10.35,10.4,1637990,0
+QMCO.US,D,20250613,000000,10,10.13,9.81,9.94,1224026,0
+QMCO.US,D,20250616,000000,10.24,10.64,9.96,10.6,1311175,0
+QMCO.US,D,20250617,000000,10.62,10.6863,9.8858,9.89,1133465,0
+QMCO.US,D,20250618,000000,9.78,10.05,9.6,9.61,1038577,0
+QMCO.US,D,20250620,000000,9.97,10.06,8.21,8.43,2842099,0
+QMCO.US,D,20250623,000000,8.055,8.25,7.25,8.19,1739668,0
+QMCO.US,D,20250624,000000,8.76,9.01,8.69,8.82,1167883,0
+QMCO.US,D,20250625,000000,9.13,9.15,8.6,8.64,977149,0
+QMCO.US,D,20250626,000000,8.55,9.135,8.49,9.09,887659,0
+QMCO.US,D,20250627,000000,9.38,9.5746,8.851,9.04,1171454,0
+QMCO.US,D,20250630,000000,9.195,10.04,9.07,9.97,2634686,0
+QMCO.US,D,20250701,000000,8.67,9.17,8.6,8.97,1736844,0
+QMCO.US,D,20250702,000000,9.05,9.2,8.81,9.18,860235,0
+QMCO.US,D,20250703,000000,9,9.21,8.91,9.06,621984,0
+QMCO.US,D,20250707,000000,8.91,8.9892,8.6,8.91,657841,0
+QMCO.US,D,20250708,000000,8.97,9.4885,8.97,9.07,695328,0
+QMCO.US,D,20250709,000000,9.07,9.2706,8.84,8.87,614940,0
+QMCO.US,D,20250710,000000,9.05,9.29,8.93,9.01,883380,0
+QMCO.US,D,20250711,000000,8.9,9.0386,8.5501,8.65,688543,0
+QMCO.US,D,20250714,000000,8.65,8.8,8.54,8.71,496140,0
+QMCO.US,D,20250715,000000,8.9,8.92,8.6,8.61,552051,0
+QMCO.US,D,20250716,000000,8.72,9.8199,8.6923,9.65,1943327,0
+QMCO.US,D,20250717,000000,9.58,9.65,9.2,9.38,1314547,0
+QMCO.US,D,20250718,000000,9.46,9.6,8.91,9.15,1044456,0
+QMCO.US,D,20250721,000000,9.26,9.3,9.005,9.02,702309,0
+QMCO.US,D,20250722,000000,9.21,9.21,8.68,9.16,664683,0
+QMCO.US,D,20250723,000000,9.15,9.34,9,9.15,597664,0
+QMCO.US,D,20250724,000000,9.12,9.12,8.86,8.88,476836,0
+QMCO.US,D,20250725,000000,8.86,9.04,8.7,8.88,423171,0
+QMCO.US,D,20250728,000000,8.9,9.05,8.121,8.28,1011526,0
+QMCO.US,D,20250729,000000,8.3,8.38,7.8559,7.88,674268,0
+QMCO.US,D,20250730,000000,7.95,8.1399,7.8315,7.87,376826,0
+QMCO.US,D,20250731,000000,7.95,8.24,7.87,8.01,445593,0
+QMCO.US,D,20250801,000000,7.74,7.805,7.45,7.53,605033,0
+QMCO.US,D,20250804,000000,7.72,8.08,7.62,8.08,520093,0
+QMCO.US,D,20250805,000000,8.21,8.3899,7.98,8.31,661338,0
+QMCO.US,D,20250806,000000,8.04,8.141,7.84,7.91,379228,0
+QMCO.US,D,20250807,000000,8.04,8.0827,7.811,7.92,261606,0
+QMCO.US,D,20250808,000000,7.92,8.075,7.77,7.8,465871,0
+QMCO.US,D,20250811,000000,7.91,7.9929,7.61,7.66,459379,0
+QMCO.US,D,20250812,000000,7.68,7.7,6.9,7.43,897426,0
+QMCO.US,D,20250813,000000,7.35,8,7.27,8,675639,0
+QMCO.US,D,20250814,000000,7.81,7.9,7.575,7.87,329643,0
+QMCO.US,D,20250815,000000,7.83,7.8303,7.466,7.55,466686,0
+QMCO.US,D,20250818,000000,7.46,7.52,7.2741,7.44,236427,0
+QMCO.US,D,20250819,000000,7.34,7.342,6.755,6.83,802325,0
+QMCO.US,D,20250820,000000,6.8,6.8899,6.5124,6.77,419081,0
+QMCO.US,D,20250821,000000,6.7,7.03,6.6819,7.03,329710,0
+QMCO.US,D,20250822,000000,7.02,7.765,6.98,7.75,564489,0
+QMCO.US,D,20250825,000000,7.6,7.83,7.4,7.78,350851,0
+QMCO.US,D,20250826,000000,7.95,8.14,7.801,7.94,678546,0
+QMCO.US,D,20250827,000000,7.21,7.73,7.1537,7.33,652819,0
+QMCO.US,D,20250828,000000,7.46,7.7916,7.38,7.63,384895,0
+QMCO.US,D,20250829,000000,7.56,7.58,7.37,7.43,305732,0
+QMCO.US,D,20250902,000000,7.19,7.3419,7.0106,7.3,243388,0
+QMCO.US,D,20250903,000000,7.3,7.395,7.14,7.21,212597,0
+QMCO.US,D,20250904,000000,7.18,7.22,7.03,7.18,203272,0
+QMCO.US,D,20250905,000000,7.27,7.43,7.06,7.42,277338,0
+QMCO.US,D,20250908,000000,7.45,7.64,7.35,7.59,342765,0
+QMCO.US,D,20250909,000000,7.6,8.04,7.565,7.99,531189,0
+QMCO.US,D,20250910,000000,8.25,8.62,7.8491,8.57,2113019,0
+QMCO.US,D,20250911,000000,7.39,7.57,7.0701,7.115,2176168,0
+QMCO.US,D,20250912,000000,7.21,7.87,7.16,7.36,1557700,0
+QMCO.US,D,20250915,000000,7.78,8.06,7.515,7.88,1156918,0
+QMCO.US,D,20250916,000000,8.07,8.53,7.85,8.27,1137879,0
+QMCO.US,D,20250917,000000,8.19,8.74,8.14,8.35,1422055,0
+QMCO.US,D,20250918,000000,8.79,9.16,8.4,8.45,2152922,0
+QMCO.US,D,20250919,000000,8.7,12.6871,8.53,11.88,22217533,0
+QMCO.US,D,20250922,000000,12.605,12.83,10.88,11.46,9818466,0
+QMCO.US,D,20250923,000000,11.74,12.48,10.36,10.69,4938317,0
+QMCO.US,D,20250924,000000,11.06,11.16,10.06,10.16,2563735,0
+QMCO.US,D,20250925,000000,9.31,9.98,9.22,9.62,2037903,0
+QMCO.US,D,20250926,000000,9.64,10.1927,9.26,9.48,1926759,0
+QMCO.US,D,20250929,000000,9.64,9.815,9.05,9.8,1078346,0
+QMCO.US,D,20250930,000000,9.65,10.4199,9.5001,9.92,1389258,0
+QMCO.US,D,20251001,000000,9.81,10.98,9.78,10.89,2041698,0
+QMCO.US,D,20251002,000000,10.96,11.24,10.37,10.92,2191762,0
+QMCO.US,D,20251003,000000,11.59,12.72,11.55,11.76,5414865,0
+QMCO.US,D,20251006,000000,11.5,12.06,10.9005,11.91,2423427,0
+QMCO.US,D,20251007,000000,12.5,15.33,12.1,13.35,9097251,0
+QMCO.US,D,20251008,000000,13.24,13.64,12.3726,12.94,3058397,0
+QMCO.US,D,20251009,000000,12.85,13.3893,12.12,12.54,1786438,0
+QMCO.US,D,20251010,000000,12.66,13,10.92,10.96,2761477,0
+QMCO.US,D,20251013,000000,11.56,12.2,11.5,11.8,2020195,0
+QMCO.US,D,20251014,000000,11.67,13.13,11.18,12.69,2884258,0
+QMCO.US,D,20251015,000000,13.12,13.42,11.94,12.44,2150491,0
+QMCO.US,D,20251016,000000,12.5,12.62,11.05,11.18,1457257,0
+QMCO.US,D,20251017,000000,10.99,11.1,10.25,10.29,1190809,0
+QMCO.US,D,20251020,000000,10.68,10.88,10.325,10.35,866302,0
+QMCO.US,D,20251021,000000,10.3,10.3401,9.77,9.91,860854,0
+QMCO.US,D,20251022,000000,9.645,9.68,8.9,9.32,1284327,0
+QMCO.US,D,20251023,000000,10.39,10.5063,9.95,10.25,1535493,0
+QMCO.US,D,20251024,000000,10.54,11.28,10.4201,10.46,1247687,0
+QMCO.US,D,20251027,000000,10.98,11.03,10.0133,10.14,1499203,0
+QMCO.US,D,20251028,000000,10,10.33,9.83,10.05,1074740,0
+QMCO.US,D,20251029,000000,10.06,10.1554,9.41,9.63,1265985,0
+QMCO.US,D,20251030,000000,9.38,9.565,9.27,9.4,605606,0
+QMCO.US,D,20251031,000000,9.49,9.53,9.17,9.44,866337,0
+QMCO.US,D,20251103,000000,9.4,9.49,8.98,9.39,676147,0
+QMCO.US,D,20251104,000000,8.92,9.18,8.45,8.49,744572,0
+QMCO.US,D,20251105,000000,8.5,8.68,8.18,8.2,677720,0
+QMCO.US,D,20251106,000000,8.39,8.39,7.75,8.05,711414,0
+QMCO.US,D,20251107,000000,7.68,8.2,7.36,8.18,838633,0
+QMCO.US,D,20251110,000000,8.45,8.45,7.92,8.19,502203,0
+QMCO.US,D,20251111,000000,8,8.0799,7.75,7.88,320716,0
+QMCO.US,D,20251112,000000,7.79,7.93,7.5132,7.7,437851,0
+QMCO.US,D,20251113,000000,7.36,7.495,6.9,7.03,808219,0
+QMCO.US,D,20251114,000000,7.45,8.4799,7.43,7.87,2204305,0
+QMCO.US,D,20251117,000000,7.34,8.03,7.27,7.39,895069,0
+QMCO.US,D,20251118,000000,7.29,7.81,7.26,7.71,623464,0
+QMCO.US,D,20251119,000000,7.64,7.8335,7.42,7.64,505899,0
+QMCO.US,D,20251120,000000,7.92,8.3,7.255,7.31,828291,0
+QMCO.US,D,20251121,000000,7.09,7.16,6.545,6.98,980573,0
+QMCO.US,D,20251124,000000,7,7.11,6.865,6.97,666720,0
+QMCO.US,D,20251125,000000,6.97,7.005,6.56,6.95,568877,0
+QMCO.US,D,20251126,000000,6.9,7.63,6.9,7.48,475072,0
+QMCO.US,D,20251128,000000,7.58,7.91,7.49,7.85,303037,0
+QMCO.US,D,20251201,000000,7.52,7.75,7.43,7.54,258927,0
+QMCO.US,D,20251202,000000,7.56,7.82,7.52,7.72,236387,0
+QMCO.US,D,20251203,000000,7.71,8.26,7.63,8.26,329597,0
+QMCO.US,D,20251204,000000,8.16,8.76,8.06,8.74,637860,0
+QMCO.US,D,20251205,000000,8.73,8.98,8.499,8.72,492089,0
+QMCO.US,D,20251208,000000,8.81,9.13,8.6862,9.1,362173,0
+QMCO.US,D,20251209,000000,8.98,9.09,8.405,9.04,384384,0
+QMCO.US,D,20251210,000000,9.03,9.75,8.7601,9.49,763430,0
+QMCO.US,D,20251211,000000,9.39,10.01,9.25,9.75,680216,0
+QMCO.US,D,20251212,000000,9.75,9.7995,8.89,9.03,555856,0
+QMCO.US,D,20251215,000000,9.05,9.11,7.72,7.73,576675,0
+QMCO.US,D,20251216,000000,7.73,8.0795,7.6901,7.96,354413,0
+QMCO.US,D,20251217,000000,7.95,8.15,7.4,7.42,317889,0
+QMCO.US,D,20251218,000000,7.51,7.9354,7.07,7.25,538807,0
+QMCO.US,D,20251219,000000,7.29,7.47,7.24,7.32,724688,0
+QMCO.US,D,20251222,000000,7.38,7.8827,7.3,7.43,654159,0
+QMCO.US,D,20251223,000000,7.41,7.58,7.09,7.24,474494,0
+QMCO.US,D,20251224,000000,7.24,7.39,7.01,7.37,177271,0
+QMCO.US,D,20251226,000000,7.34,7.34,6.92,6.96,468186,0
+QMCO.US,D,20251229,000000,6.82,7.03,6.72,6.78,530462,0
+QMCO.US,D,20251230,000000,6.72,6.95,6.7,6.75,450951,0
+QMCO.US,D,20251231,000000,6.73,6.81,6.22,6.45,1191765,0
+QMCO.US,D,20260102,000000,6.72,7.03,6.67,7,503128,0
+QMCO.US,D,20260105,000000,7.13,8.1,7.12,7.67,968568,0
+QMCO.US,D,20260106,000000,7.87,8.075,7.46,7.99,495657,0
+QMCO.US,D,20260107,000000,7.85,7.87,7.38,7.45,526538,0
+QMCO.US,D,20260108,000000,7.39,7.98,7.35,7.73,539221,0
+QMCO.US,D,20260109,000000,7.86,7.9,7.45,7.54,364626,0
+QMCO.US,D,20260112,000000,7.47,7.77,7.31,7.51,413527,0
+QMCO.US,D,20260113,000000,7.54,7.58,7.21,7.3,334066,0
+QMCO.US,D,20260114,000000,7.34,7.5,7.17,7.49,252337,0
+QMCO.US,D,20260115,000000,8.06,8.235,7.55,7.91,1392811,0
+QMCO.US,D,20260116,000000,8,8.105,7.72,7.89,578393,0
+QMCO.US,D,20260120,000000,7.51,7.807,7.23,7.36,761193,0
+QMCO.US,D,20260121,000000,7.45,7.6073,6.7666,7.19,945503,0
+QMCO.US,D,20260122,000000,7.33,7.5,7.13,7.25,512733,0
+QMCO.US,D,20260123,000000,7.27,7.27,7,7.02,321413,0
+QMCO.US,D,20260126,000000,7.02,7.02,6.7,6.85,493698,0
+QMCO.US,D,20260127,000000,6.85,7.008,6.68,6.98,400980,0
+QMCO.US,D,20260128,000000,6.93,7.1,6.7,6.79,488120,0
+QMCO.US,D,20260129,000000,6.79,6.79,6.43,6.54,600984,0
+QMCO.US,D,20260130,000000,6.45,6.51,6.11,6.2,591878,0
+QMCO.US,D,20260202,000000,6.12,6.47,6.032,6.26,425184,0
+QMCO.US,D,20260203,000000,6.39,6.39,6.03,6.24,377506,0
+QMCO.US,D,20260204,000000,6.25,6.25,5.64,5.81,702644,0
+QMCO.US,D,20260205,000000,5.7,5.8,4.89,4.96,786659,0
+QMCO.US,D,20260206,000000,5.19,5.9,5.15,5.89,786299,0
+QMCO.US,D,20260209,000000,5.86,6.09,5.61,5.94,493464,0
+QMCO.US,D,20260210,000000,5.94,6.28,5.9,6.16,388177,0
+QMCO.US,D,20260211,000000,6.26,6.418,5.96,6.32,415594,0
+QMCO.US,D,20260212,000000,6.37,6.37,5.6,5.79,755500,0
+QMCO.US,D,20260213,000000,5.89,5.95,5.69,5.78,188852,0
+QMCO.US,D,20260217,000000,5.79,5.795,5.33,5.61,1639057,0
+QMCO.US,D,20260218,000000,6.42,6.45,5.43,5.48,1572489,0
diff --git a/daily/us/nasdaq stocks/2/raaqw.us.txt b/daily/us/nasdaq stocks/2/raaqw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e6fda9fe11b3f891dec7583c5d05e2d5e63b0481
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/raaqw.us.txt	
@@ -0,0 +1,124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RAAQW.US,D,20250603,000000,0.37,0.5,0.37,0.38,29400,0
+RAAQW.US,D,20250604,000000,0.38,0.4,0.36,0.36,431912,0
+RAAQW.US,D,20250605,000000,0.36,0.36,0.36,0.36,25000,0
+RAAQW.US,D,20250609,000000,0.38,0.4,0.3703,0.39,52600,0
+RAAQW.US,D,20250610,000000,0.4,0.4,0.379999,0.4,21300,0
+RAAQW.US,D,20250611,000000,0.4,0.4,0.4,0.4,200,0
+RAAQW.US,D,20250612,000000,0.4,0.4,0.3999,0.4,28499,0
+RAAQW.US,D,20250613,000000,0.45,0.46145,0.42,0.45,37200,0
+RAAQW.US,D,20250616,000000,0.44,0.457,0.44,0.457,8505,0
+RAAQW.US,D,20250617,000000,0.46,0.4795,0.45,0.45,36300,0
+RAAQW.US,D,20250618,000000,0.4201,0.4201,0.4201,0.4201,800,0
+RAAQW.US,D,20250624,000000,0.475,0.48,0.4482,0.449,55949,0
+RAAQW.US,D,20250625,000000,0.44,0.452,0.43,0.43,103884,0
+RAAQW.US,D,20250626,000000,0.44,0.44,0.43,0.43,35032,0
+RAAQW.US,D,20250627,000000,0.43,0.43,0.43,0.43,24600,0
+RAAQW.US,D,20250630,000000,0.46,0.46,0.46,0.46,125,0
+RAAQW.US,D,20250701,000000,0.445,0.445,0.445,0.445,1001,0
+RAAQW.US,D,20250702,000000,0.42,0.42,0.35,0.35,20000,0
+RAAQW.US,D,20250703,000000,0.452,0.452,0.38,0.38,1611,0
+RAAQW.US,D,20250708,000000,0.38,0.38,0.38,0.38,1800,0
+RAAQW.US,D,20250710,000000,0.38,0.4399,0.38,0.4399,11010,0
+RAAQW.US,D,20250711,000000,0.38,0.3801,0.38,0.3801,18185,0
+RAAQW.US,D,20250715,000000,0.395,0.4,0.395,0.4,2644,0
+RAAQW.US,D,20250717,000000,0.4,0.44,0.4,0.4399,3125,0
+RAAQW.US,D,20250718,000000,0.44,0.44,0.44,0.44,1000,0
+RAAQW.US,D,20250722,000000,0.45,0.45,0.45,0.45,1250,0
+RAAQW.US,D,20250723,000000,0.45,0.4674,0.45,0.4674,40546,0
+RAAQW.US,D,20250724,000000,0.439999,0.439999,0.4,0.41,24106,0
+RAAQW.US,D,20250728,000000,0.45,0.45,0.4,0.448,35900,0
+RAAQW.US,D,20250730,000000,0.45,0.45,0.4,0.4,38700,0
+RAAQW.US,D,20250731,000000,0.4,0.4,0.4,0.4,58700,0
+RAAQW.US,D,20250804,000000,0.4,0.4,0.4,0.4,253,0
+RAAQW.US,D,20250806,000000,0.449999,0.45,0.4,0.4325,15764,0
+RAAQW.US,D,20250808,000000,0.4,0.4,0.4,0.4,900,0
+RAAQW.US,D,20250818,000000,0.4,0.4,0.4,0.4,100,0
+RAAQW.US,D,20250819,000000,0.4,0.4,0.4,0.4,200,0
+RAAQW.US,D,20250820,000000,0.4,0.4,0.4,0.4,100,0
+RAAQW.US,D,20250821,000000,0.4,0.4,0.4,0.4,200,0
+RAAQW.US,D,20250822,000000,0.3954,0.4,0.3954,0.4,700,0
+RAAQW.US,D,20250826,000000,0.3501,0.3501,0.3501,0.3501,200,0
+RAAQW.US,D,20250827,000000,0.3501,0.3501,0.3501,0.3501,200,0
+RAAQW.US,D,20250828,000000,0.3574,0.3574,0.3574,0.3574,100,0
+RAAQW.US,D,20250903,000000,0.3502,0.3502,0.3502,0.3502,100,0
+RAAQW.US,D,20250904,000000,0.3622,0.3622,0.3622,0.3622,1000,0
+RAAQW.US,D,20250918,000000,0.39,0.4,0.37565,0.3996,3180,0
+RAAQW.US,D,20250919,000000,0.39,0.39,0.39,0.39,130,0
+RAAQW.US,D,20250922,000000,0.39,0.4499,0.39,0.4,20259,0
+RAAQW.US,D,20250923,000000,0.4,0.47,0.3901,0.47,1500,0
+RAAQW.US,D,20250924,000000,0.39,0.4,0.39,0.4,950,0
+RAAQW.US,D,20250925,000000,0.4,0.44,0.4,0.4399,6609,0
+RAAQW.US,D,20250926,000000,0.4,0.45,0.4,0.45,2313,0
+RAAQW.US,D,20250930,000000,0.4494,0.45,0.4,0.45,1019,0
+RAAQW.US,D,20251001,000000,0.4597,0.4597,0.401,0.401,422,0
+RAAQW.US,D,20251002,000000,0.44,0.44,0.4,0.4,6363,0
+RAAQW.US,D,20251003,000000,0.448,0.448,0.4,0.4,272175,0
+RAAQW.US,D,20251007,000000,0.45,0.47,0.45,0.47,1909,0
+RAAQW.US,D,20251008,000000,0.45,0.46,0.4491,0.4491,10444,0
+RAAQW.US,D,20251009,000000,0.46,0.4748,0.46,0.47,18567,0
+RAAQW.US,D,20251010,000000,0.47,0.5,0.45,0.49,26965,0
+RAAQW.US,D,20251014,000000,0.46,0.85,0.45,0.825401,537943,0
+RAAQW.US,D,20251015,000000,1,1.4,0.831,1.03,274681,0
+RAAQW.US,D,20251016,000000,0.9701,1,0.551101,0.8,216295,0
+RAAQW.US,D,20251017,000000,0.7999,0.9183,0.7485,0.8,61094,0
+RAAQW.US,D,20251020,000000,0.81,0.825,0.75,0.8098,11358,0
+RAAQW.US,D,20251021,000000,0.8493,0.8494,0.84,0.84,500,0
+RAAQW.US,D,20251022,000000,0.77,0.77,0.57,0.6425,56940,0
+RAAQW.US,D,20251023,000000,0.63,0.76,0.61,0.7272,20010,0
+RAAQW.US,D,20251024,000000,0.74,0.7899,0.7299,0.7799,10300,0
+RAAQW.US,D,20251027,000000,0.75,0.8499,0.725,0.7875,26249,0
+RAAQW.US,D,20251029,000000,0.73,0.7495,0.6153,0.675,8030,0
+RAAQW.US,D,20251030,000000,0.8,0.8,0.8,0.8,600,0
+RAAQW.US,D,20251031,000000,0.725001,0.725001,0.625,0.6281,15808,0
+RAAQW.US,D,20251103,000000,0.6757,0.6757,0.5502,0.6141,39576,0
+RAAQW.US,D,20251104,000000,0.558,0.5601,0.4624,0.501,18820,0
+RAAQW.US,D,20251105,000000,0.572,0.572,0.53,0.53,2950,0
+RAAQW.US,D,20251106,000000,0.5406,0.5418,0.54,0.5418,5153,0
+RAAQW.US,D,20251107,000000,0.8,0.8,0.5,0.524,132805,0
+RAAQW.US,D,20251110,000000,0.68999,0.68999,0.5275,0.5289,3200,0
+RAAQW.US,D,20251111,000000,0.54,0.55,0.5144,0.5304,26421,0
+RAAQW.US,D,20251112,000000,0.55,0.551,0.5489,0.5489,7810,0
+RAAQW.US,D,20251113,000000,0.56,0.6099,0.55,0.6097,1986,0
+RAAQW.US,D,20251114,000000,0.5501,0.59,0.55,0.59,4933,0
+RAAQW.US,D,20251118,000000,0.5,0.59,0.5,0.59,8733,0
+RAAQW.US,D,20251120,000000,0.6424,0.6424,0.566,0.625,18491,0
+RAAQW.US,D,20251121,000000,0.56,0.6,0.55,0.6,8667,0
+RAAQW.US,D,20251124,000000,0.6,0.625001,0.6,0.6,2592,0
+RAAQW.US,D,20251125,000000,0.61,0.61,0.61,0.61,101,0
+RAAQW.US,D,20251126,000000,0.61,0.61,0.61,0.61,158,0
+RAAQW.US,D,20251201,000000,0.6,0.61,0.6,0.6,12810,0
+RAAQW.US,D,20251203,000000,0.51,0.5917,0.5,0.5917,3150,0
+RAAQW.US,D,20251204,000000,0.55,0.55,0.3602,0.42,162439,0
+RAAQW.US,D,20251205,000000,0.4718,0.4718,0.43,0.46,6286,0
+RAAQW.US,D,20251208,000000,0.46,0.46,0.46,0.46,2700,0
+RAAQW.US,D,20251209,000000,0.46,0.54,0.46,0.54,9889,0
+RAAQW.US,D,20251211,000000,0.5523,0.5801,0.5397,0.5801,1500,0
+RAAQW.US,D,20251212,000000,0.564,0.58,0.5157,0.58,2693,0
+RAAQW.US,D,20251216,000000,0.58,0.58,0.58,0.58,112,0
+RAAQW.US,D,20251217,000000,0.58,0.58,0.55,0.55,848,0
+RAAQW.US,D,20251219,000000,0.51,0.51,0.4601,0.4601,3525,0
+RAAQW.US,D,20251224,000000,0.572,0.572,0.572,0.572,262,0
+RAAQW.US,D,20251226,000000,0.54,0.54,0.54,0.54,137,0
+RAAQW.US,D,20251229,000000,0.5699,0.57,0.4603,0.48,13011,0
+RAAQW.US,D,20251230,000000,0.4603,0.57,0.43,0.430101,106138,0
+RAAQW.US,D,20260102,000000,0.44,0.44,0.44,0.44,309,0
+RAAQW.US,D,20260106,000000,0.5,0.5001,0.5,0.5001,4006,0
+RAAQW.US,D,20260108,000000,0.5251,0.5251,0.5251,0.5251,225,0
+RAAQW.US,D,20260109,000000,0.565599,0.565599,0.565599,0.565599,806,0
+RAAQW.US,D,20260112,000000,0.5,0.5001,0.5,0.5001,1002,0
+RAAQW.US,D,20260114,000000,0.5657,0.6,0.5551,0.598,7488,0
+RAAQW.US,D,20260115,000000,0.72,0.8,0.6578,0.7299,112488,0
+RAAQW.US,D,20260116,000000,0.825,0.825,0.7,0.75,6962,0
+RAAQW.US,D,20260120,000000,0.52,0.86,0.52,0.71,4246,0
+RAAQW.US,D,20260121,000000,0.817,0.85,0.6752,0.77,10897,0
+RAAQW.US,D,20260122,000000,0.77,0.84,0.77,0.79,1672,0
+RAAQW.US,D,20260123,000000,0.77,0.77,0.76,0.76,1365,0
+RAAQW.US,D,20260126,000000,0.76,0.76,0.59,0.5901,8551,0
+RAAQW.US,D,20260127,000000,0.65,0.7,0.63,0.63,1197,0
+RAAQW.US,D,20260128,000000,0.65,0.65,0.65,0.65,250,0
+RAAQW.US,D,20260130,000000,0.6245,0.63,0.5,0.5041,9258,0
+RAAQW.US,D,20260202,000000,0.6251,0.626,0.5041,0.52,18321,0
+RAAQW.US,D,20260204,000000,0.5,0.5,0.48,0.48,1075,0
+RAAQW.US,D,20260209,000000,0.47,0.496,0.46,0.496,500,0
+RAAQW.US,D,20260211,000000,0.7,0.7,0.7,0.7,516,0
diff --git a/daily/us/nasdaq stocks/2/rang.us.txt b/daily/us/nasdaq stocks/2/rang.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..646eb936bd88632bb8d8fae48748c24dde7521ef
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rang.us.txt	
@@ -0,0 +1,172 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RANG.US,D,20250115,000000,9.92,9.925,9.92,9.92,145028,0
+RANG.US,D,20250116,000000,9.93,9.93,9.91,9.92,1281922,0
+RANG.US,D,20250117,000000,9.93,9.94,9.925,9.94,124749,0
+RANG.US,D,20250121,000000,9.93,9.93,9.93,9.93,1643,0
+RANG.US,D,20250122,000000,9.9374,9.94,9.935,9.94,5082,0
+RANG.US,D,20250123,000000,9.93,9.94,9.93,9.94,6052,0
+RANG.US,D,20250124,000000,9.9394,10.0279,9.9394,9.95,49521,0
+RANG.US,D,20250127,000000,9.94,9.94,9.93,9.94,20496,0
+RANG.US,D,20250128,000000,9.94,9.95,9.94,9.95,27002,0
+RANG.US,D,20250129,000000,9.95,9.95,9.95,9.95,268,0
+RANG.US,D,20250130,000000,9.95,9.95,9.95,9.95,6424,0
+RANG.US,D,20250131,000000,9.94,9.95,9.94,9.95,50000,0
+RANG.US,D,20250204,000000,9.955,9.9556,9.95,9.9501,867,0
+RANG.US,D,20250205,000000,9.9582,9.96,9.95,9.95,900,0
+RANG.US,D,20250206,000000,9.9584,9.96,9.95,9.95,36527,0
+RANG.US,D,20250207,000000,9.96,9.96,9.96,9.96,18500,0
+RANG.US,D,20250210,000000,9.96,9.96,9.96,9.96,50267,0
+RANG.US,D,20250211,000000,9.96,9.97,9.96,9.96,435752,0
+RANG.US,D,20250212,000000,9.96,9.97,9.96,9.965,69105,0
+RANG.US,D,20250213,000000,10.3741,10.3741,9.96,9.98,286191,0
+RANG.US,D,20250214,000000,9.98,9.9802,9.975,9.98,762,0
+RANG.US,D,20250218,000000,10.3977,10.64,9.97,9.99,103152,0
+RANG.US,D,20250220,000000,10,10.0404,9.9951,10.0404,5606,0
+RANG.US,D,20250221,000000,10,10.1,9.99,10.01,304054,0
+RANG.US,D,20250225,000000,10.005,10.005,9.99,9.99,1430,0
+RANG.US,D,20250226,000000,10.01,10.01,10.01,10.01,1030,0
+RANG.US,D,20250227,000000,10.0146,10.0302,10,10,2108,0
+RANG.US,D,20250306,000000,10.0105,10.0253,10,10,720,0
+RANG.US,D,20250307,000000,10.01,10.01,10.01,10.01,308,0
+RANG.US,D,20250310,000000,10.0195,10.02,10.01,10.0199,228403,0
+RANG.US,D,20250312,000000,10.0355,10.079,10.011,10.02,7129,0
+RANG.US,D,20250313,000000,10.02,10.02,10.02,10.02,213,0
+RANG.US,D,20250314,000000,10.02,10.02,10.02,10.02,155,0
+RANG.US,D,20250319,000000,10.033,10.033,10.033,10.033,100,0
+RANG.US,D,20250320,000000,10.03,10.03,10.01,10.02,32217,0
+RANG.US,D,20250324,000000,10.02,10.02,10.02,10.02,116,0
+RANG.US,D,20250326,000000,10.03,10.03,10.02,10.02,2298,0
+RANG.US,D,20250327,000000,10.03,10.03,10.03,10.03,1600,0
+RANG.US,D,20250328,000000,10.03,10.03,10.03,10.03,100,0
+RANG.US,D,20250331,000000,10.04,10.05,10.03,10.05,921,0
+RANG.US,D,20250401,000000,10.04,10.04,10.04,10.04,2300,0
+RANG.US,D,20250402,000000,10.045,10.05,10.045,10.05,2653,0
+RANG.US,D,20250404,000000,10.0445,10.0445,10.0412,10.0412,786,0
+RANG.US,D,20250407,000000,10.0407,10.0407,10.0407,10.0407,227,0
+RANG.US,D,20250408,000000,10.04,10.04,10.04,10.04,8148,0
+RANG.US,D,20250409,000000,10.04,10.04,10.04,10.04,7554,0
+RANG.US,D,20250410,000000,10.05,10.05,10.05,10.05,2102,0
+RANG.US,D,20250414,000000,10.0374,10.04,10.025,10.04,115650,0
+RANG.US,D,20250415,000000,10.04,10.09,10.04,10.09,10272,0
+RANG.US,D,20250416,000000,10.05,10.05,10.04,10.04,6527,0
+RANG.US,D,20250422,000000,10.05,10.0702,10.05,10.0702,1214,0
+RANG.US,D,20250424,000000,10.07,10.07,10.07,10.07,87715,0
+RANG.US,D,20250425,000000,10.07,10.1,10.06,10.1,65727,0
+RANG.US,D,20250428,000000,10.08,10.08,10.08,10.08,151,0
+RANG.US,D,20250430,000000,10.0991,10.0991,10.0991,10.0991,4883,0
+RANG.US,D,20250501,000000,10.1,10.12,10.1,10.12,8967,0
+RANG.US,D,20250502,000000,10.14,10.14,10.1127,10.1127,1010,0
+RANG.US,D,20250506,000000,10.3,10.3,10.3,10.3,1806,0
+RANG.US,D,20250508,000000,10.3,10.3,10.125,10.125,1614,0
+RANG.US,D,20250513,000000,10.37,10.37,10.1,10.1,45500,0
+RANG.US,D,20250514,000000,10.1307,10.1524,10.1,10.15,8562,0
+RANG.US,D,20250519,000000,10.13,10.13,10.13,10.13,142,0
+RANG.US,D,20250527,000000,10.13,10.13,10.13,10.13,610,0
+RANG.US,D,20250528,000000,10.13,10.13,10.13,10.13,111,0
+RANG.US,D,20250529,000000,10.12,10.12,10.12,10.12,357,0
+RANG.US,D,20250530,000000,10.14,10.17,10.14,10.14,52781,0
+RANG.US,D,20250602,000000,10.17,10.18,10.17,10.18,2329,0
+RANG.US,D,20250603,000000,10.1801,10.1802,10.1801,10.1802,565,0
+RANG.US,D,20250604,000000,10.25,10.4,10.2,10.25,18905,0
+RANG.US,D,20250609,000000,10.45,10.45,10.45,10.45,1739,0
+RANG.US,D,20250616,000000,10.25,10.25,10.2,10.25,9475,0
+RANG.US,D,20250617,000000,10.2,10.2,10.2,10.2,106,0
+RANG.US,D,20250618,000000,10.2,10.2,10.2,10.2,103,0
+RANG.US,D,20250620,000000,10.21,10.21,10.2,10.2,292,0
+RANG.US,D,20250630,000000,10.2774,10.2774,10.2,10.2,688,0
+RANG.US,D,20250701,000000,10.24,10.24,10.24,10.24,12056,0
+RANG.US,D,20250702,000000,10.22,10.3,10.19,10.22,382447,0
+RANG.US,D,20250707,000000,10.21,10.21,10.21,10.21,108,0
+RANG.US,D,20250708,000000,10.29,10.29,10.24,10.24,2814,0
+RANG.US,D,20250709,000000,10.22,10.2208,10.22,10.2208,202,0
+RANG.US,D,20250710,000000,10.5,10.5,10.25,10.2508,5011,0
+RANG.US,D,20250711,000000,10.25,10.25,10.23,10.23,6420,0
+RANG.US,D,20250714,000000,10.25,10.25,10.25,10.25,101,0
+RANG.US,D,20250715,000000,10.5,10.5,10.26,10.26,2141,0
+RANG.US,D,20250717,000000,10.5,10.5,10.2654,10.3,12756,0
+RANG.US,D,20250718,000000,10.26,10.26,10.26,10.26,877,0
+RANG.US,D,20250721,000000,10.3,10.3,10.3,10.3,2691,0
+RANG.US,D,20250723,000000,10.24,10.24,10.24,10.24,1141,0
+RANG.US,D,20250724,000000,10.3,10.3,10.3,10.3,994,0
+RANG.US,D,20250731,000000,10.25,10.25,10.25,10.25,138,0
+RANG.US,D,20250801,000000,10.25,10.25,10.25,10.25,128,0
+RANG.US,D,20250804,000000,10.25,10.25,10.25,10.25,122,0
+RANG.US,D,20250805,000000,10.25,10.25,10.25,10.25,122,0
+RANG.US,D,20250807,000000,10.3,10.3,10.25,10.25,5218,0
+RANG.US,D,20250808,000000,10.26,10.26,10.26,10.26,118,0
+RANG.US,D,20250812,000000,10.24,10.24,10.24,10.24,116,0
+RANG.US,D,20250813,000000,10.24,10.25,10.24,10.25,7611,0
+RANG.US,D,20250814,000000,10.25,10.25,10.25,10.25,116,0
+RANG.US,D,20250815,000000,10.24,10.24,10.24,10.24,115,0
+RANG.US,D,20250818,000000,10.28,10.28,10.28,10.28,126,0
+RANG.US,D,20250822,000000,10.25,10.25,10.25,10.25,130,0
+RANG.US,D,20250828,000000,10.25,10.25,10.25,10.25,1365,0
+RANG.US,D,20250905,000000,10.25,10.25,10.25,10.25,625,0
+RANG.US,D,20250910,000000,10.26,10.26,10.26,10.26,2800,0
+RANG.US,D,20250915,000000,10.26,10.26,10.26,10.26,753,0
+RANG.US,D,20250923,000000,10.29,10.29,10.27,10.27,509,0
+RANG.US,D,20250924,000000,10.29,10.29,10.29,10.29,100,0
+RANG.US,D,20251001,000000,10.36,10.38,10.35,10.37,20916,0
+RANG.US,D,20251002,000000,10.38,10.3896,10.38,10.38,102007,0
+RANG.US,D,20251003,000000,10.39,10.43,10.39,10.41,37599,0
+RANG.US,D,20251006,000000,10.4,10.42,10.4,10.42,5009,0
+RANG.US,D,20251007,000000,10.415,10.43,10.4,10.4,6975,0
+RANG.US,D,20251008,000000,10.42,10.44,10.4,10.41,12584,0
+RANG.US,D,20251009,000000,10.42,10.46,10.415,10.455,13958,0
+RANG.US,D,20251010,000000,10.44,10.702,10.4,10.46,18172,0
+RANG.US,D,20251013,000000,10.85,11.13,10.48,10.73,10534,0
+RANG.US,D,20251014,000000,10.7,10.7,10.5946,10.61,6668,0
+RANG.US,D,20251015,000000,10.48,10.55,10.48,10.55,8180,0
+RANG.US,D,20251016,000000,10.47,10.55,10.47,10.525,522249,0
+RANG.US,D,20251017,000000,10.52,10.55,10.52,10.54,171877,0
+RANG.US,D,20251020,000000,10.53,10.53,10.53,10.53,2185,0
+RANG.US,D,20251021,000000,10.53,10.53,10.53,10.53,5709,0
+RANG.US,D,20251022,000000,10.53,10.53,10.53,10.53,38582,0
+RANG.US,D,20251023,000000,10.55,10.7,10.55,10.66,3470,0
+RANG.US,D,20251024,000000,10.54,10.54,10.53,10.53,580,0
+RANG.US,D,20251027,000000,10.53,10.53,10.53,10.53,1753,0
+RANG.US,D,20251028,000000,10.53,10.6,10.53,10.53,12249,0
+RANG.US,D,20251029,000000,10.53,10.53,10.53,10.53,502,0
+RANG.US,D,20251105,000000,10.53,10.5487,10.53,10.5487,3355,0
+RANG.US,D,20251106,000000,10.53,10.53,10.53,10.53,3093,0
+RANG.US,D,20251107,000000,10.53,10.53,10.53,10.53,2083,0
+RANG.US,D,20251113,000000,10.5,10.53,10.5,10.53,5601,0
+RANG.US,D,20251114,000000,10.53,10.5357,10.5,10.5,6009,0
+RANG.US,D,20251117,000000,10.53,10.53,10.53,10.53,25202,0
+RANG.US,D,20251118,000000,10.47,10.47,10.47,10.47,14202,0
+RANG.US,D,20251119,000000,10.46,10.46,10.46,10.46,5000,0
+RANG.US,D,20251120,000000,10.4398,10.4398,10.4398,10.4398,1600,0
+RANG.US,D,20251121,000000,10.43,10.43,10.43,10.43,22483,0
+RANG.US,D,20251124,000000,10.42,10.42,10.42,10.42,324,0
+RANG.US,D,20251126,000000,10.4302,10.4302,10.4302,10.4302,100,0
+RANG.US,D,20251201,000000,10.4302,10.4302,10.4302,10.4302,9799,0
+RANG.US,D,20251203,000000,10.44,10.44,10.44,10.44,26405,0
+RANG.US,D,20251205,000000,10.45,10.48,10.45,10.48,1501,0
+RANG.US,D,20251209,000000,10.4565,10.4565,10.44,10.4564,1126,0
+RANG.US,D,20251210,000000,10.4,10.4,10.4,10.4,501,0
+RANG.US,D,20251212,000000,10.4401,10.4401,10.4,10.4,228422,0
+RANG.US,D,20251215,000000,10.4168,10.4168,10.4168,10.4168,572,0
+RANG.US,D,20251216,000000,10.4,10.4,10.395,10.4,159600,0
+RANG.US,D,20251222,000000,10.45,10.45,10.42,10.42,6931,0
+RANG.US,D,20251230,000000,10.43,10.43,10.42,10.42,11000,0
+RANG.US,D,20260105,000000,10.45,10.45,10.44,10.44,102606,0
+RANG.US,D,20260106,000000,10.46,10.46,10.45,10.45,218300,0
+RANG.US,D,20260107,000000,10.42,10.42,10.42,10.42,1800,0
+RANG.US,D,20260112,000000,10.42,10.4204,10.42,10.4204,500,0
+RANG.US,D,20260114,000000,10.46,10.47,10.4479,10.47,6700,0
+RANG.US,D,20260115,000000,10.44,10.47,10.44,10.46,2037,0
+RANG.US,D,20260120,000000,10.443567,10.45,10.443567,10.4436,1446,0
+RANG.US,D,20260121,000000,10.431,10.46,10.43,10.46,19315,0
+RANG.US,D,20260123,000000,10.46,10.46,10.46,10.46,712,0
+RANG.US,D,20260129,000000,10.47,10.47,10.46,10.465,145123,0
+RANG.US,D,20260130,000000,10.47,10.496,10.47,10.4945,29158,0
+RANG.US,D,20260202,000000,10.4999,10.51,10.4945,10.51,145280,0
+RANG.US,D,20260203,000000,10.51,10.51,10.47,10.4801,7609,0
+RANG.US,D,20260204,000000,10.54,10.54,10.48,10.48,612,0
+RANG.US,D,20260205,000000,10.48,10.48,10.48,10.48,15312,0
+RANG.US,D,20260206,000000,10.47,10.475,10.47,10.47,56020,0
+RANG.US,D,20260210,000000,10.47,10.47,10.46,10.46,3935,0
+RANG.US,D,20260212,000000,10.46,10.46,10.46,10.46,5616,0
+RANG.US,D,20260213,000000,10.5,10.5,10.5,10.5,108,0
+RANG.US,D,20260217,000000,10.48,10.48,10.47,10.47,1200,0
+RANG.US,D,20260218,000000,10.461,10.461,10.4601,10.4601,600,0
diff --git a/daily/us/nasdaq stocks/2/rcel.us.txt b/daily/us/nasdaq stocks/2/rcel.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d42c64261db2e9ba509e6f4cb1430c6cd6ebf1ba
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rcel.us.txt	
@@ -0,0 +1,1602 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCEL.US,D,20191002,000000,39.9,39.9,31.15,35.6,77409,0
+RCEL.US,D,20191003,000000,34.9,36.848,34.5,36.35,38008,0
+RCEL.US,D,20191004,000000,35.5,37,35.5,36.7,22137,0
+RCEL.US,D,20191007,000000,38.4,38.55,36.376,37.25,44651,0
+RCEL.US,D,20191008,000000,37.95,37.95,35.8,36.45,20005,0
+RCEL.US,D,20191009,000000,37.2,37.25,36.25,36.45,15969,0
+RCEL.US,D,20191010,000000,37.45,38.482,37.25,37.85,23735,0
+RCEL.US,D,20191011,000000,38.4,39.4,37.8,38.75,34040,0
+RCEL.US,D,20191014,000000,37.55,38.611,37.55,37.6,13891,0
+RCEL.US,D,20191015,000000,38.025,38.166,37.6,37.8,5952,0
+RCEL.US,D,20191016,000000,38.6,39.75,38.6,39.35,22035,0
+RCEL.US,D,20191017,000000,42.75,44.5,42.05,43.5,92324,0
+RCEL.US,D,20191018,000000,43.4,43.4,41.55,42.95,65491,0
+RCEL.US,D,20191021,000000,44.3,46.448,44.3,45.95,68788,0
+RCEL.US,D,20191022,000000,48.35,48.75,46.5,47.25,112332,0
+RCEL.US,D,20191023,000000,48.2,49,46.95,47.85,67728,0
+RCEL.US,D,20191024,000000,48.4,48.65,46.25,46.8,60393,0
+RCEL.US,D,20191025,000000,46.1,46.25,42.5,43.9,102832,0
+RCEL.US,D,20191028,000000,43.9,44,43.1,43.45,60237,0
+RCEL.US,D,20191029,000000,43.5,43.75,41.811,42.15,41748,0
+RCEL.US,D,20191030,000000,41.7,41.707,40.5,40.55,44732,0
+RCEL.US,D,20191031,000000,41.25,43,41.25,41.35,48240,0
+RCEL.US,D,20191101,000000,42.5,43.8,42.5,43.6,43785,0
+RCEL.US,D,20191104,000000,44.75,45.95,44.75,45.3,61811,0
+RCEL.US,D,20191105,000000,45.9,47.2,45.8,47.1,47073,0
+RCEL.US,D,20191106,000000,47.1,47.1,44.6,44.9,56554,0
+RCEL.US,D,20191107,000000,45.8,48.1,45.75,48,56000,0
+RCEL.US,D,20191108,000000,48.7,49.11,47.95,48.5,57961,0
+RCEL.US,D,20191113,000000,43.9,46.7,43.75,45.5,124036,0
+RCEL.US,D,20191114,000000,41.65,42,40.5,40.9,211574,0
+RCEL.US,D,20191115,000000,40.4,41.15,40,40.75,111137,0
+RCEL.US,D,20191118,000000,40.05,40.55,39.15,39.4,60783,0
+RCEL.US,D,20191119,000000,39.05,39.65,36.8,39.6,152351,0
+RCEL.US,D,20191120,000000,38.25,38.45,36.05,38.4,152880,0
+RCEL.US,D,20191121,000000,36.75,36.75,35.25,35.5,140324,0
+RCEL.US,D,20191122,000000,37.85,39.2,37,38.65,84075,0
+RCEL.US,D,20191125,000000,39.2,40.35,39.15,39.45,65074,0
+RCEL.US,D,20191126,000000,40.9,42,40.258,41.45,49501,0
+RCEL.US,D,20191127,000000,41.5,42.6,41.1,42.6,41311,0
+RCEL.US,D,20191129,000000,42.8,43.05,42.05,42.9,18959,0
+RCEL.US,D,20191202,000000,42.5,42.9,41.7,42.25,35929,0
+RCEL.US,D,20191203,000000,39,40.05,37.5,39.2,64190,0
+RCEL.US,D,20191204,000000,39.3,43.5,39.3,42.8,196090,0
+RCEL.US,D,20191205,000000,42.8,43,41.447,41.75,434066,0
+RCEL.US,D,20191206,000000,41.85,42.85,41.85,42,191407,0
+RCEL.US,D,20191209,000000,40.9,40.9,37.8,38.425,259065,0
+RCEL.US,D,20191210,000000,38.4,38.45,37.5,37.6,98027,0
+RCEL.US,D,20191211,000000,37.75,37.9,36.85,37.35,78547,0
+RCEL.US,D,20191212,000000,37.75,38.95,37.577,38.25,84194,0
+RCEL.US,D,20191213,000000,40.25,42.35,39.801,41.2,114356,0
+RCEL.US,D,20191216,000000,42,42.2,41.25,41.25,62612,0
+RCEL.US,D,20191217,000000,41.8,43,41,41.6,191238,0
+RCEL.US,D,20191218,000000,42,42.9,41.9,42.6,67755,0
+RCEL.US,D,20191219,000000,43.5,44.85,43.5,43.9,86122,0
+RCEL.US,D,20191220,000000,44.5,44.7,44.1,44.5,72936,0
+RCEL.US,D,20191223,000000,44.5,44.8,42.45,42.9,97349,0
+RCEL.US,D,20191224,000000,42.9,43.875,42.9,43.3,12262,0
+RCEL.US,D,20191226,000000,43.9,43.946,43.05,43.55,24869,0
+RCEL.US,D,20191227,000000,43.95,44.75,43.4,44.65,61065,0
+RCEL.US,D,20191230,000000,45.25,46.95,44.1,45.9,113746,0
+RCEL.US,D,20191231,000000,46.7,48,45.5,45.5,125121,0
+RCEL.US,D,20200102,000000,45.35,45.75,44.5,44.8,71702,0
+RCEL.US,D,20200103,000000,44.35,45.37,44.27,45,38513,0
+RCEL.US,D,20200106,000000,45.05,45.05,43.8,44.35,40850,0
+RCEL.US,D,20200107,000000,44.25,44.25,41.95,43.55,105724,0
+RCEL.US,D,20200108,000000,43.25,43.55,42.75,43.05,42673,0
+RCEL.US,D,20200109,000000,43.55,45.1,43.55,44.6,58205,0
+RCEL.US,D,20200110,000000,46.8,47.25,46,46.3,93161,0
+RCEL.US,D,20200113,000000,46.9,47.5,46.5,46.85,63283,0
+RCEL.US,D,20200114,000000,48.9,51.25,48.75,50.2,220679,0
+RCEL.US,D,20200115,000000,52,52.1,50.75,51.25,140582,0
+RCEL.US,D,20200116,000000,52.25,52.35,51.05,51.9,71792,0
+RCEL.US,D,20200117,000000,52.25,52.7,50.5,51.1,78434,0
+RCEL.US,D,20200121,000000,51.05,51.324,49.55,49.75,74998,0
+RCEL.US,D,20200122,000000,49.6,49.9,47.1,47.4,155650,0
+RCEL.US,D,20200123,000000,47,47.95,47,47.85,70853,0
+RCEL.US,D,20200124,000000,47.4,47.5,45,46.95,122559,0
+RCEL.US,D,20200127,000000,45,46.2,43.9,44.8,111455,0
+RCEL.US,D,20200128,000000,44.45,44.76,44,44.3,55982,0
+RCEL.US,D,20200129,000000,45.5,46.948,45.5,46.45,70450,0
+RCEL.US,D,20200130,000000,44.5,44.5,42.6,43.65,163246,0
+RCEL.US,D,20200131,000000,45,45.35,42.55,42.75,111200,0
+RCEL.US,D,20200203,000000,45.65,45.85,43.275,45.65,139435,0
+RCEL.US,D,20200204,000000,46.75,48.25,46.75,47.95,94907,0
+RCEL.US,D,20200205,000000,49.15,49.35,48.3,48.8,83314,0
+RCEL.US,D,20200206,000000,49.3,49.45,48.05,49,71295,0
+RCEL.US,D,20200207,000000,48.7,48.7,47.35,47.9,56116,0
+RCEL.US,D,20200210,000000,50,51.9,49.75,51.45,114742,0
+RCEL.US,D,20200211,000000,53.1,53.5,52.675,53.35,93044,0
+RCEL.US,D,20200212,000000,53.6,54.124,50.75,52.2,142167,0
+RCEL.US,D,20200213,000000,51.55,52.25,51.5,51.95,47581,0
+RCEL.US,D,20200214,000000,53.5,54.6,53.4,54.25,111434,0
+RCEL.US,D,20200218,000000,53.95,54.4,53.25,54.15,74288,0
+RCEL.US,D,20200219,000000,54.55,55.35,54.35,55.2,95618,0
+RCEL.US,D,20200220,000000,52.75,53.45,50.937,51.25,112014,0
+RCEL.US,D,20200221,000000,50.85,50.986,49.5,49.5,91011,0
+RCEL.US,D,20200224,000000,47.5,48.15,45.9,46.7,95129,0
+RCEL.US,D,20200225,000000,47.5,47.5,45.65,45.8,64088,0
+RCEL.US,D,20200226,000000,44.95,45.149,43.75,44,112655,0
+RCEL.US,D,20200227,000000,42.5,42.5,37.6,40.15,228718,0
+RCEL.US,D,20200228,000000,37.5,38.65,36.1,38.45,210924,0
+RCEL.US,D,20200302,000000,39.25,42.05,39.05,41.6,186627,0
+RCEL.US,D,20200303,000000,41.95,42,39.1,41,189483,0
+RCEL.US,D,20200304,000000,42.25,42.75,41.1,42.75,92622,0
+RCEL.US,D,20200305,000000,42.5,42.5,40.3,40.5,58496,0
+RCEL.US,D,20200306,000000,37.5,39,37.25,38.05,139067,0
+RCEL.US,D,20200309,000000,35,35,32.5,33.35,184516,0
+RCEL.US,D,20200310,000000,36.5,36.5,34.4,35.6,105943,0
+RCEL.US,D,20200311,000000,32,32.6,30,30.4,302402,0
+RCEL.US,D,20200312,000000,25.55,26.056,23.6,25.8,276403,0
+RCEL.US,D,20200313,000000,28.7,31.45,27,29.7,196214,0
+RCEL.US,D,20200316,000000,21.9,25.3,20,23.55,249846,0
+RCEL.US,D,20200317,000000,23.5,24.5,22.525,23.6,135763,0
+RCEL.US,D,20200318,000000,20.75,22.35,20.15,20.2,137684,0
+RCEL.US,D,20200319,000000,20.25,23.5,20.25,22,109487,0
+RCEL.US,D,20200320,000000,24.05,24.7,22.55,22.725,196701,0
+RCEL.US,D,20200323,000000,22.2,22.45,21,21.5,105336,0
+RCEL.US,D,20200324,000000,23.5,23.7,22.25,23.35,120047,0
+RCEL.US,D,20200325,000000,24,26.45,23.8,25.825,160789,0
+RCEL.US,D,20200326,000000,28.6,31.7,28.5,31.3,181044,0
+RCEL.US,D,20200327,000000,29.45,29.45,27.6,28.35,105765,0
+RCEL.US,D,20200330,000000,30,32,30,30.675,100042,0
+RCEL.US,D,20200331,000000,30.75,31.5,30.5,31,105876,0
+RCEL.US,D,20200401,000000,30,30.95,28.4,28.85,141807,0
+RCEL.US,D,20200402,000000,28.65,29.025,27.25,29,84950,0
+RCEL.US,D,20200403,000000,27.75,27.75,25.9,27.425,121543,0
+RCEL.US,D,20200406,000000,29.95,30.4,28.8,29.175,72048,0
+RCEL.US,D,20200407,000000,30,30.6,29.1,29.3,68595,0
+RCEL.US,D,20200408,000000,30.45,31.9,30.45,31.7,99465,0
+RCEL.US,D,20200409,000000,31.95,33.8,31.95,33.6,124382,0
+RCEL.US,D,20200413,000000,33.7,33.7,31.1,32.5,69000,0
+RCEL.US,D,20200414,000000,34.95,34.95,33.5,34.5,94844,0
+RCEL.US,D,20200415,000000,33.85,33.95,32.301,32.8,63678,0
+RCEL.US,D,20200416,000000,32.5,32.5,31.25,32.1,64982,0
+RCEL.US,D,20200417,000000,33.45,33.45,31.6,31.95,64584,0
+RCEL.US,D,20200420,000000,32.75,32.853,31.3,31.35,87431,0
+RCEL.US,D,20200421,000000,28.05,29.5,27.5,28.2,203241,0
+RCEL.US,D,20200422,000000,29.7,30.7,29.35,30.6,69275,0
+RCEL.US,D,20200423,000000,29,29,28.25,28.45,105138,0
+RCEL.US,D,20200424,000000,27.75,27.75,26.35,27,144965,0
+RCEL.US,D,20200427,000000,27.6,28.55,27,28.35,80853,0
+RCEL.US,D,20200428,000000,29.6,30.75,29.525,30.15,88823,0
+RCEL.US,D,20200429,000000,29.15,30,28.5,29.35,56750,0
+RCEL.US,D,20200430,000000,29.9,30.9,29.825,30.3,62514,0
+RCEL.US,D,20200501,000000,29.4,29.45,27.95,28.55,79855,0
+RCEL.US,D,20200504,000000,27.65,28.5,27.6,28.3,46291,0
+RCEL.US,D,20200505,000000,28.75,29.15,28.548,28.7,34572,0
+RCEL.US,D,20200506,000000,29.05,29.05,28,28.2,42056,0
+RCEL.US,D,20200507,000000,29.75,30.2,29.4,29.55,43323,0
+RCEL.US,D,20200508,000000,30,30.35,29.72,29.9,49264,0
+RCEL.US,D,20200511,000000,29.65,30.8,29.65,30.5,45936,0
+RCEL.US,D,20200512,000000,30.5,30.8,29.2,29.35,55450,0
+RCEL.US,D,20200513,000000,31.4,31.95,30.35,31.3,85121,0
+RCEL.US,D,20200514,000000,30.45,31.1,29.75,31,43938,0
+RCEL.US,D,20200515,000000,30.85,30.9,29.85,30.25,28145,0
+RCEL.US,D,20200518,000000,31,31.25,30.675,31.25,57947,0
+RCEL.US,D,20200519,000000,30.95,30.95,29.6,30,50464,0
+RCEL.US,D,20200520,000000,30.25,30.919,29.15,29.45,124794,0
+RCEL.US,D,20200521,000000,29.75,29.858,28.25,28.7,131623,0
+RCEL.US,D,20200522,000000,28.55,30.15,28.55,29.8,74059,0
+RCEL.US,D,20200526,000000,30.278,30.65,30.1,30.1,39092,0
+RCEL.US,D,20200527,000000,30.6,30.85,29.8,30.6,32594,0
+RCEL.US,D,20200528,000000,31,32.15,30.9,31.85,86911,0
+RCEL.US,D,20200529,000000,31.7,32.35,30.85,32.2,48511,0
+RCEL.US,D,20200601,000000,31.9,33.65,31.9,33.2,110058,0
+RCEL.US,D,20200602,000000,33.25,33.25,32,33,54273,0
+RCEL.US,D,20200603,000000,33.65,34.406,33.45,34.3,47431,0
+RCEL.US,D,20200604,000000,34.15,34.4,33.45,33.75,36849,0
+RCEL.US,D,20200605,000000,34.35,34.9,34.125,34.2,34060,0
+RCEL.US,D,20200608,000000,34.65,34.65,34.15,34.6,49179,0
+RCEL.US,D,20200609,000000,34.05,34.35,33.3,34.1,27760,0
+RCEL.US,D,20200610,000000,33.75,34.4,32.35,32.95,52407,0
+RCEL.US,D,20200611,000000,31.45,31.6,29.85,30.1,73739,0
+RCEL.US,D,20200612,000000,30.5,30.95,29.55,30.1,64084,0
+RCEL.US,D,20200615,000000,29,30.204,28.45,29.8,69254,0
+RCEL.US,D,20200616,000000,31.05,31.7,30.25,31.45,65762,0
+RCEL.US,D,20200617,000000,31.1,31.1,30.16,30.4,52671,0
+RCEL.US,D,20200618,000000,29.85,30.3,29.55,30,106413,0
+RCEL.US,D,20200619,000000,31.05,32.1,31,32,103393,0
+RCEL.US,D,20200622,000000,32,32,30.65,30.85,99376,0
+RCEL.US,D,20200623,000000,31,31.75,30.5,30.95,149901,0
+RCEL.US,D,20200624,000000,30.7,30.75,28.85,29.3,132691,0
+RCEL.US,D,20200625,000000,29.25,29.25,27.75,28.25,138018,0
+RCEL.US,D,20200626,000000,27.5,27.5,26,26.1,145749,0
+RCEL.US,D,20200629,000000,27.85,30.93,27.5,30.45,109956,0
+RCEL.US,D,20200630,000000,28.54,30.71,28.01,30.54,159667,0
+RCEL.US,D,20200701,000000,30.49,30.52,29.36,29.36,156283,0
+RCEL.US,D,20200702,000000,29.3,30.38,29.27,30,90632,0
+RCEL.US,D,20200706,000000,30.58,30.78,29.64,29.77,116601,0
+RCEL.US,D,20200707,000000,29.8,30.5,29.7,29.72,86756,0
+RCEL.US,D,20200708,000000,29.73,30,29.57,30,75884,0
+RCEL.US,D,20200709,000000,30.2,30.2,28.97,29.05,100038,0
+RCEL.US,D,20200710,000000,27.97,27.97,26.53,27.3,158070,0
+RCEL.US,D,20200713,000000,25.85,25.9184,24.4001,24.51,318235,0
+RCEL.US,D,20200714,000000,23.59,23.89,22.94,23.7,158507,0
+RCEL.US,D,20200715,000000,24.5,25.23,24.18,24.63,60400,0
+RCEL.US,D,20200716,000000,23.99,23.99,23.3205,23.57,82490,0
+RCEL.US,D,20200717,000000,23.04,23.05,22.38,22.5,138804,0
+RCEL.US,D,20200720,000000,22.4,22.575,21.68,22.51,96294,0
+RCEL.US,D,20200721,000000,23.36,24.41,23.36,23.67,99327,0
+RCEL.US,D,20200722,000000,23.67,23.67,23.05,23.24,35874,0
+RCEL.US,D,20200723,000000,23.16,23.53,22.91,22.91,38864,0
+RCEL.US,D,20200724,000000,23.16,24.13,23.16,24.13,73075,0
+RCEL.US,D,20200727,000000,24.01,24.27,23.56,24.27,49760,0
+RCEL.US,D,20200728,000000,24.18,24.18,23.26,23.26,30821,0
+RCEL.US,D,20200729,000000,23.24,23.24,22.38,22.39,102203,0
+RCEL.US,D,20200730,000000,22.1,22.12,21.28,21.29,120981,0
+RCEL.US,D,20200731,000000,21.32,22.04,21.32,21.77,79082,0
+RCEL.US,D,20200803,000000,22.02,22.63,21.9309,22.5,101276,0
+RCEL.US,D,20200804,000000,22.77,23.02,22.53,22.62,65504,0
+RCEL.US,D,20200805,000000,22.95,23.3309,22.76,23.07,68032,0
+RCEL.US,D,20200806,000000,23.15,23.67,23.15,23.64,53462,0
+RCEL.US,D,20200807,000000,23.45,24.14,23.45,24.1,73809,0
+RCEL.US,D,20200810,000000,24.1,24.7,24.1,24.43,49671,0
+RCEL.US,D,20200811,000000,24.47,24.5,23.85,24.03,238767,0
+RCEL.US,D,20200812,000000,23.3,23.34,22.72,23.04,104234,0
+RCEL.US,D,20200813,000000,23.05,23.51,23.05,23.32,43345,0
+RCEL.US,D,20200814,000000,23.38,23.515,23.15,23.15,45043,0
+RCEL.US,D,20200817,000000,23.38,23.38,22.72,23.09,46848,0
+RCEL.US,D,20200818,000000,23.1,23.38,21.8,21.8,250356,0
+RCEL.US,D,20200819,000000,22.27,22.88,22,22.35,114243,0
+RCEL.US,D,20200820,000000,22.22,22.59,22.14,22.2,53754,0
+RCEL.US,D,20200821,000000,22.1,22.2476,21.51,22,56210,0
+RCEL.US,D,20200824,000000,21.95,21.9532,21.3,21.48,70796,0
+RCEL.US,D,20200825,000000,21.5,21.75,20.73,20.83,117311,0
+RCEL.US,D,20200826,000000,22.71,23.15,22.48,23.01,303831,0
+RCEL.US,D,20200827,000000,23.47,29,23.17,25.75,446084,0
+RCEL.US,D,20200828,000000,25.7,25.7,24.8,25.36,145796,0
+RCEL.US,D,20200831,000000,25.86,26,25.28,25.63,59074,0
+RCEL.US,D,20200901,000000,25.53,25.53,24.5,25.2,108807,0
+RCEL.US,D,20200902,000000,25.59,26.39,25,26.2,137566,0
+RCEL.US,D,20200903,000000,26.21,26.74,25.6577,26.5,152151,0
+RCEL.US,D,20200904,000000,26.64,27.16,25.95,26.84,125083,0
+RCEL.US,D,20200908,000000,26.85,27.5573,25.6366,26,169696,0
+RCEL.US,D,20200909,000000,26.26,27.15,25.925,27.11,121053,0
+RCEL.US,D,20200910,000000,27.2,27.2,26,26,82946,0
+RCEL.US,D,20200911,000000,26,26.32,25.77,26.21,96066,0
+RCEL.US,D,20200914,000000,26.4,27.39,26.4,27.18,158969,0
+RCEL.US,D,20200915,000000,27.3,27.79,27.055,27.78,111009,0
+RCEL.US,D,20200916,000000,28.2,28.46,27.23,28.21,93809,0
+RCEL.US,D,20200917,000000,27.92,28.76,27.75,28.6,99532,0
+RCEL.US,D,20200918,000000,28.94,29.34,28.69,28.69,758824,0
+RCEL.US,D,20200921,000000,28.02,28.2535,26.98,27.46,89440,0
+RCEL.US,D,20200922,000000,27.43,27.44,26.21,26.82,75352,0
+RCEL.US,D,20200923,000000,26.87,26.8761,25.33,25.33,62408,0
+RCEL.US,D,20200924,000000,25.47,25.5,23.88,24.05,87419,0
+RCEL.US,D,20200925,000000,23.91,24.78,23.9,24.43,48599,0
+RCEL.US,D,20200928,000000,24.75,25.93,24.75,25.14,63497,0
+RCEL.US,D,20200929,000000,25.39,25.6,25.05,25.45,54581,0
+RCEL.US,D,20200930,000000,25.25,25.73,25,25.16,47469,0
+RCEL.US,D,20201001,000000,25.49,25.675,24.82,25.01,75526,0
+RCEL.US,D,20201002,000000,24.6,25.26,24.55,24.97,75074,0
+RCEL.US,D,20201005,000000,25.23,25.305,24.88,25.09,49039,0
+RCEL.US,D,20201006,000000,25.12,25.21,24.3,24.55,96156,0
+RCEL.US,D,20201007,000000,25.02,25.58,24.89,25.43,68390,0
+RCEL.US,D,20201008,000000,25.94,26.3,25.85,26.19,42674,0
+RCEL.US,D,20201009,000000,26.46,26.8,26.3735,26.72,28359,0
+RCEL.US,D,20201012,000000,26.69,27.5199,26.69,27.2,59711,0
+RCEL.US,D,20201013,000000,26.9,26.9,26.16,26.22,44024,0
+RCEL.US,D,20201014,000000,26.15,26.15,25.23,25.37,66673,0
+RCEL.US,D,20201015,000000,25.02,25.585,24.41,24.55,50452,0
+RCEL.US,D,20201016,000000,24.76,25,24.47,24.61,35742,0
+RCEL.US,D,20201019,000000,24.71,25.22,23.67,23.67,109895,0
+RCEL.US,D,20201020,000000,24.09,24.65,23.76,23.87,122161,0
+RCEL.US,D,20201021,000000,23.64,23.84,23.41,23.5,43176,0
+RCEL.US,D,20201022,000000,23.45,23.79,23.19,23.43,38544,0
+RCEL.US,D,20201023,000000,23.43,23.79,23.1,23.57,35026,0
+RCEL.US,D,20201026,000000,23.47,23.86,22.8,22.86,72803,0
+RCEL.US,D,20201027,000000,22.86,23.4,22.55,23.14,34740,0
+RCEL.US,D,20201028,000000,22.5539,23,21.21,21.53,72508,0
+RCEL.US,D,20201029,000000,21.61,22.17,21.37,22,27922,0
+RCEL.US,D,20201030,000000,21.66,21.66,20.12,20.48,104316,0
+RCEL.US,D,20201102,000000,20.48,20.48,19.54,19.74,114318,0
+RCEL.US,D,20201103,000000,20.22,20.99,20.22,20.67,47064,0
+RCEL.US,D,20201104,000000,20.86,21.61,20.86,21.44,35625,0
+RCEL.US,D,20201105,000000,21.85,22.26,21.5001,22.01,43286,0
+RCEL.US,D,20201106,000000,21.69,21.69,20.8,21.55,65460,0
+RCEL.US,D,20201109,000000,23.01,23.85,22.35,23.31,190838,0
+RCEL.US,D,20201110,000000,22.92,23.14,22.0737,22.34,138521,0
+RCEL.US,D,20201111,000000,22.47,22.7399,21.5,22.04,101508,0
+RCEL.US,D,20201112,000000,21.69,22.015,21.175,21.66,83256,0
+RCEL.US,D,20201113,000000,21.7,22.1,21.5905,21.82,52461,0
+RCEL.US,D,20201116,000000,21.89,22.25,21.86,21.98,52764,0
+RCEL.US,D,20201117,000000,22.2,22.84,22,22.65,53419,0
+RCEL.US,D,20201118,000000,22.64,23.22,22.63,22.84,52800,0
+RCEL.US,D,20201119,000000,23.08,23.57,23.03,23.32,63773,0
+RCEL.US,D,20201120,000000,23.01,23.01,22.4,22.7,54961,0
+RCEL.US,D,20201123,000000,22.65,22.65,21.61,21.61,67604,0
+RCEL.US,D,20201124,000000,21.78,22.5,21.75,22.25,69954,0
+RCEL.US,D,20201125,000000,22.01,22.17,21.69,22.09,66926,0
+RCEL.US,D,20201127,000000,22.23,22.99,22.23,22.96,99494,0
+RCEL.US,D,20201130,000000,22.49,22.49,21.54,21.62,128951,0
+RCEL.US,D,20201201,000000,21.69,21.99,21.38,21.43,89080,0
+RCEL.US,D,20201202,000000,21.33,22.07,21.33,21.76,64437,0
+RCEL.US,D,20201203,000000,21.6,21.93,21,21.3,155255,0
+RCEL.US,D,20201204,000000,20.9561,21.49,20.78,20.86,141595,0
+RCEL.US,D,20201207,000000,20.8,21,20.43,20.54,100231,0
+RCEL.US,D,20201208,000000,20.56,21.23,20.56,21.01,63203,0
+RCEL.US,D,20201209,000000,21.25,21.39,20.65,20.84,80007,0
+RCEL.US,D,20201210,000000,20.79,21.1,20.52,21.08,54618,0
+RCEL.US,D,20201211,000000,20.95,20.98,20.37,20.49,69867,0
+RCEL.US,D,20201214,000000,20.48,20.48,19.11,19.12,275876,0
+RCEL.US,D,20201215,000000,19.01,19.2,17.88,18.51,302454,0
+RCEL.US,D,20201216,000000,18.45,18.92,18.25,18.56,158861,0
+RCEL.US,D,20201217,000000,18.74,18.8,18.11,18.25,134886,0
+RCEL.US,D,20201218,000000,18.17,18.26,17.58,17.7,651272,0
+RCEL.US,D,20201221,000000,17.52,17.8,16.87,17.55,262957,0
+RCEL.US,D,20201222,000000,17.52,17.695,17.26,17.56,131459,0
+RCEL.US,D,20201223,000000,17.76,18.525,17.76,18.17,121343,0
+RCEL.US,D,20201224,000000,18.52,19.33,18.52,18.95,78212,0
+RCEL.US,D,20201228,000000,19.06,19.16,18.72,18.8,126764,0
+RCEL.US,D,20201229,000000,18.8,19.38,18.8,19.02,109249,0
+RCEL.US,D,20201230,000000,18.98,19.15,18.49,18.94,114701,0
+RCEL.US,D,20201231,000000,18.91,18.98,18.3802,18.58,110603,0
+RCEL.US,D,20210104,000000,19.14,19.38,18.9014,19.25,82933,0
+RCEL.US,D,20210105,000000,19.29,19.55,18.94,19.16,71512,0
+RCEL.US,D,20210106,000000,19.1,19.85,18.8,19.49,80345,0
+RCEL.US,D,20210107,000000,19.51,19.51,18.93,19.22,82741,0
+RCEL.US,D,20210108,000000,19.33,19.36,18.55,18.84,115206,0
+RCEL.US,D,20210111,000000,18.49,18.65,18.25,18.38,99443,0
+RCEL.US,D,20210112,000000,20.03,21.65,20.03,20.52,269074,0
+RCEL.US,D,20210113,000000,20.62,21.27,20.13,20.51,65832,0
+RCEL.US,D,20210114,000000,21.1,21.85,21.1,21.71,110943,0
+RCEL.US,D,20210115,000000,22.67,23.7834,22.645,22.75,139428,0
+RCEL.US,D,20210119,000000,23.5,24.4,23.49,24.02,144910,0
+RCEL.US,D,20210120,000000,25.76,26.79,25.7,26.34,171710,0
+RCEL.US,D,20210121,000000,26.46,27.58,26.46,27.01,148336,0
+RCEL.US,D,20210122,000000,27.01,27.38,26.2766,27.26,175455,0
+RCEL.US,D,20210125,000000,27.43,27.99,26.96,27.99,110534,0
+RCEL.US,D,20210126,000000,28,28.49,27.73,28.41,139638,0
+RCEL.US,D,20210127,000000,28.14,28.3999,26.77,26.89,139619,0
+RCEL.US,D,20210128,000000,27.1,27.26,26.12,26.44,101805,0
+RCEL.US,D,20210129,000000,25.85,25.85,24.4401,24.69,122897,0
+RCEL.US,D,20210201,000000,24.31,25.45,24,25.43,87526,0
+RCEL.US,D,20210202,000000,25.93,26.97,25.86,26.97,94967,0
+RCEL.US,D,20210203,000000,27.18,27.84,27.18,27.34,90388,0
+RCEL.US,D,20210204,000000,27.48,28.18,27.435,27.98,44852,0
+RCEL.US,D,20210205,000000,27.6,27.6,26.87,27.32,77377,0
+RCEL.US,D,20210208,000000,27.02,27.55,26.855,27.38,96413,0
+RCEL.US,D,20210209,000000,27.28,27.52,26.89,26.99,64557,0
+RCEL.US,D,20210210,000000,27.08,27.25,26.32,26.44,100984,0
+RCEL.US,D,20210211,000000,26.83,26.83,25.82,26.36,158883,0
+RCEL.US,D,20210212,000000,25,25.46,24.81,25.36,209423,0
+RCEL.US,D,20210216,000000,25.4,25.48,24.5,25.04,120536,0
+RCEL.US,D,20210217,000000,24.53,25.45,24,25.35,156906,0
+RCEL.US,D,20210218,000000,25.17,25.35,24.68,24.98,123588,0
+RCEL.US,D,20210219,000000,24.7,25.84,24.7,25.74,72515,0
+RCEL.US,D,20210222,000000,25.34,25.46,24.57,24.61,90013,0
+RCEL.US,D,20210223,000000,24.13,24.61,23.5704,24.07,65009,0
+RCEL.US,D,20210224,000000,24.07,25.1,24.07,25.1,112071,0
+RCEL.US,D,20210225,000000,22.96,24.33,22.59,23.29,930545,0
+RCEL.US,D,20210226,000000,23.2,23.27,21.6,21.74,268134,0
+RCEL.US,D,20210301,000000,22.13,22.37,21.39,21.49,293046,0
+RCEL.US,D,20210302,000000,22.95,23.31,22.18,22.95,227373,0
+RCEL.US,D,20210303,000000,24.01,25,23.41,23.43,231840,0
+RCEL.US,D,20210304,000000,23.31,23.92,21.52,21.88,289239,0
+RCEL.US,D,20210305,000000,21.91,22.13,19,19.71,437479,0
+RCEL.US,D,20210308,000000,19.98,21,19.51,20.81,246298,0
+RCEL.US,D,20210309,000000,21,21.77,20.995,21.48,146470,0
+RCEL.US,D,20210310,000000,21.67,22.46,21.48,21.99,140435,0
+RCEL.US,D,20210311,000000,21.93,22.73,21.75,22.46,204870,0
+RCEL.US,D,20210312,000000,22.54,22.67,21.81,22.48,118628,0
+RCEL.US,D,20210315,000000,22.6,22.88,22,22.33,149174,0
+RCEL.US,D,20210316,000000,22.26,22.32,21.75,22.19,185407,0
+RCEL.US,D,20210317,000000,21.97,22.19,21.5477,21.93,268083,0
+RCEL.US,D,20210318,000000,21.65,22.085,21.44,21.58,259040,0
+RCEL.US,D,20210319,000000,21.34,21.4,20.71,21.4,615375,0
+RCEL.US,D,20210322,000000,21.74,22.33,21.59,22.25,332496,0
+RCEL.US,D,20210323,000000,22.19,22.28,21.1,21.44,260197,0
+RCEL.US,D,20210324,000000,21.72,21.72,20.28,20.32,160557,0
+RCEL.US,D,20210325,000000,20.02,20.6211,19.86,20.6,141805,0
+RCEL.US,D,20210326,000000,20.65,21.01,20.4,20.7,105041,0
+RCEL.US,D,20210329,000000,20.34,20.3525,19.56,19.57,117884,0
+RCEL.US,D,20210330,000000,19.5,19.8,19.12,19.24,70021,0
+RCEL.US,D,20210331,000000,19.31,19.93,19.31,19.82,84441,0
+RCEL.US,D,20210401,000000,19.9,20.93,19.9,20.87,126373,0
+RCEL.US,D,20210405,000000,21.05,21.33,20.76,21.06,211361,0
+RCEL.US,D,20210406,000000,20.99,21.105,20.56,20.615,88225,0
+RCEL.US,D,20210407,000000,20.55,20.775,20.42,20.61,92798,0
+RCEL.US,D,20210408,000000,20.78,21.06,20.66,21.03,102267,0
+RCEL.US,D,20210409,000000,20.95,21.38,20.87,21.07,96705,0
+RCEL.US,D,20210412,000000,20.92,20.95,20.39,20.59,90068,0
+RCEL.US,D,20210413,000000,20.59,20.78,20.23,20.76,67699,0
+RCEL.US,D,20210414,000000,20.64,21.06,20.36,20.76,86048,0
+RCEL.US,D,20210415,000000,20.97,21.32,20.8024,21.21,72935,0
+RCEL.US,D,20210416,000000,21.37,21.37,20.585,20.67,78612,0
+RCEL.US,D,20210419,000000,20.58,20.63,20.06,20.12,68877,0
+RCEL.US,D,20210420,000000,20.07,20.3,19.75,19.87,84493,0
+RCEL.US,D,20210421,000000,19.9,20.1231,19.66,19.91,214391,0
+RCEL.US,D,20210422,000000,19.85,20.02,19.7,19.89,126275,0
+RCEL.US,D,20210423,000000,19.97,20.38,19.93,20.38,116708,0
+RCEL.US,D,20210426,000000,20.2,20.23,19.67,20.17,131067,0
+RCEL.US,D,20210427,000000,20.2,20.22,19.92,20.05,86761,0
+RCEL.US,D,20210428,000000,19.78,20.74,19.78,20.67,110826,0
+RCEL.US,D,20210429,000000,20.89,20.97,20.4,20.75,110297,0
+RCEL.US,D,20210430,000000,20.51,21.0475,20.2,20.64,133703,0
+RCEL.US,D,20210503,000000,20.66,21.0944,20.5,20.87,125246,0
+RCEL.US,D,20210504,000000,20.62,20.62,20,20.03,88953,0
+RCEL.US,D,20210505,000000,20.33,20.47,20.095,20.23,76373,0
+RCEL.US,D,20210506,000000,20.115,20.115,19.12,19.35,176881,0
+RCEL.US,D,20210507,000000,19.44,19.68,19.06,19.27,112413,0
+RCEL.US,D,20210510,000000,19.32,19.72,19.11,19.37,97209,0
+RCEL.US,D,20210511,000000,19.11,19.96,18.99,19.91,117240,0
+RCEL.US,D,20210512,000000,20.03,20.03,19.4,19.86,158134,0
+RCEL.US,D,20210513,000000,20.05,20.22,19.7,19.91,107052,0
+RCEL.US,D,20210514,000000,20.18,20.73,20.095,20.56,190439,0
+RCEL.US,D,20210517,000000,19.8,19.8,17.3,17.62,330175,0
+RCEL.US,D,20210518,000000,18,18.36,17.67,17.74,140470,0
+RCEL.US,D,20210519,000000,17.52,17.88,17.39,17.63,93161,0
+RCEL.US,D,20210520,000000,17.63,18.86,17.56,18.74,185378,0
+RCEL.US,D,20210521,000000,18.71,18.71,18.21,18.32,94223,0
+RCEL.US,D,20210524,000000,18.3,18.46,17.8589,18.02,100921,0
+RCEL.US,D,20210525,000000,17.88,17.925,17.29,17.56,140210,0
+RCEL.US,D,20210526,000000,17.51,17.87,17.26,17.71,94755,0
+RCEL.US,D,20210527,000000,17.74,18.13,17.6,17.94,133522,0
+RCEL.US,D,20210528,000000,18.03,18.545,18.01,18.06,81736,0
+RCEL.US,D,20210601,000000,18.13,18.13,17.58,17.84,114112,0
+RCEL.US,D,20210602,000000,17.73,17.73,17.11,17.33,145942,0
+RCEL.US,D,20210603,000000,17.29,17.37,17.04,17.23,113329,0
+RCEL.US,D,20210604,000000,17.25,17.99,17.15,17.89,145477,0
+RCEL.US,D,20210607,000000,17.83,18.08,17.46,17.9,184396,0
+RCEL.US,D,20210608,000000,17.92,18.16,17.56,17.83,134731,0
+RCEL.US,D,20210609,000000,17.76,18,17.39,17.55,94874,0
+RCEL.US,D,20210610,000000,18.04,18.83,17.61,18.78,261788,0
+RCEL.US,D,20210611,000000,18.9,19.49,18.82,18.94,126442,0
+RCEL.US,D,20210614,000000,18.94,19.46,18.94,19.38,178443,0
+RCEL.US,D,20210615,000000,19.5,19.59,19.06,19.19,147939,0
+RCEL.US,D,20210616,000000,20.88,21.34,20.468,20.7,367919,0
+RCEL.US,D,20210617,000000,20.56,20.76,20.29,20.59,171831,0
+RCEL.US,D,20210618,000000,20.5,21.11,20.45,20.64,565473,0
+RCEL.US,D,20210621,000000,20.71,21.595,20.71,21.55,189347,0
+RCEL.US,D,20210622,000000,21.67,22.1,21.51,21.86,164041,0
+RCEL.US,D,20210623,000000,21.63,21.7273,20.83,21.21,171371,0
+RCEL.US,D,20210624,000000,21.43,22.03,21.08,21.45,236853,0
+RCEL.US,D,20210625,000000,21.75,22.49,21.6,22.02,3040101,0
+RCEL.US,D,20210628,000000,21.81,21.86,20.8,20.99,148233,0
+RCEL.US,D,20210629,000000,20.6,20.7,19.68,19.72,178050,0
+RCEL.US,D,20210630,000000,19.52,20.57,19.29,20.52,192920,0
+RCEL.US,D,20210701,000000,20.36,20.82,20.287,20.55,111477,0
+RCEL.US,D,20210702,000000,20.68,20.78,20.3,20.5,94893,0
+RCEL.US,D,20210706,000000,20.5,20.525,20.05,20.21,162463,0
+RCEL.US,D,20210707,000000,20.27,20.45,19.84,20.19,87878,0
+RCEL.US,D,20210708,000000,19.76,19.81,19.34,19.41,97546,0
+RCEL.US,D,20210709,000000,19.51,19.875,19.41,19.79,49406,0
+RCEL.US,D,20210712,000000,19.74,20.05,19.53,19.76,59975,0
+RCEL.US,D,20210713,000000,19.69,19.86,19.5,19.52,55560,0
+RCEL.US,D,20210714,000000,19.67,19.67,19.09,19.13,85863,0
+RCEL.US,D,20210715,000000,19,19.25,18.67,18.97,117989,0
+RCEL.US,D,20210716,000000,19.04,19.4499,18.79,18.92,76911,0
+RCEL.US,D,20210719,000000,18.55,18.94,18.55,18.86,80776,0
+RCEL.US,D,20210720,000000,18.81,19.49,18.69,19.41,130991,0
+RCEL.US,D,20210721,000000,19.4,19.93,19.2819,19.83,59353,0
+RCEL.US,D,20210722,000000,19.73,19.95,19.49,19.53,69217,0
+RCEL.US,D,20210723,000000,19.51,19.51,18.9381,19.27,67957,0
+RCEL.US,D,20210726,000000,19.2,19.39,19.08,19.14,48454,0
+RCEL.US,D,20210727,000000,18.93,19.08,18.62,18.69,72320,0
+RCEL.US,D,20210728,000000,18.67,19.02,18.64,18.94,71343,0
+RCEL.US,D,20210729,000000,19.13,19.13,18.7,18.8,70521,0
+RCEL.US,D,20210730,000000,18.58,18.85,18.48,18.53,60316,0
+RCEL.US,D,20210802,000000,18.71,19.11,18.59,19.02,71488,0
+RCEL.US,D,20210803,000000,19.2,19.445,19.12,19.39,84443,0
+RCEL.US,D,20210804,000000,19.15,19.46,18.73,18.82,53772,0
+RCEL.US,D,20210805,000000,18.74,18.98,18.725,18.91,60583,0
+RCEL.US,D,20210806,000000,18.9,19.02,18.63,18.9,60036,0
+RCEL.US,D,20210809,000000,19.01,19.065,18.64,18.72,29012,0
+RCEL.US,D,20210810,000000,18.66,18.69,18.35,18.4,51881,0
+RCEL.US,D,20210811,000000,18.55,18.69,18.16,18.3,80873,0
+RCEL.US,D,20210812,000000,18.1,18.1,17.71,17.75,100952,0
+RCEL.US,D,20210813,000000,17.62,17.7997,17.3,17.39,97280,0
+RCEL.US,D,20210816,000000,17.15,17.32,16.75,16.81,139475,0
+RCEL.US,D,20210817,000000,16.59,17.17,16.52,16.99,71864,0
+RCEL.US,D,20210818,000000,17.03,17.545,16.98,17.13,79298,0
+RCEL.US,D,20210819,000000,17.08,17.45,17.02,17.1,68815,0
+RCEL.US,D,20210820,000000,16.94,17.53,16.77,17.5,110445,0
+RCEL.US,D,20210823,000000,17.85,18.23,17.51,18.22,96800,0
+RCEL.US,D,20210824,000000,18.36,18.5,18.18,18.43,50708,0
+RCEL.US,D,20210825,000000,18.37,18.52,18.25,18.35,46669,0
+RCEL.US,D,20210826,000000,18.32,18.4,18.15,18.21,50341,0
+RCEL.US,D,20210827,000000,19.5,20.52,18.98,20.52,237474,0
+RCEL.US,D,20210830,000000,20.64,20.71,20.06,20.13,71805,0
+RCEL.US,D,20210831,000000,20.16,20.34,19.59,20.21,112489,0
+RCEL.US,D,20210901,000000,20.36,20.83,20.16,20.82,103395,0
+RCEL.US,D,20210902,000000,20.78,21.1,20.73,20.8,84590,0
+RCEL.US,D,20210903,000000,20.67,21.21,20.67,20.9,77376,0
+RCEL.US,D,20210907,000000,20.68,20.68,19.54,19.99,121197,0
+RCEL.US,D,20210908,000000,19.99,20.4,19.8,19.87,66539,0
+RCEL.US,D,20210909,000000,19.75,19.88,19.27,19.27,82825,0
+RCEL.US,D,20210910,000000,19.45,19.59,19.0001,19.11,65749,0
+RCEL.US,D,20210913,000000,19.19,19.2,18.6001,18.85,91461,0
+RCEL.US,D,20210914,000000,18.73,19.08,18.6202,18.69,83684,0
+RCEL.US,D,20210915,000000,18.68,18.91,18.58,18.87,44754,0
+RCEL.US,D,20210916,000000,18.8,19.07,18.52,18.93,72244,0
+RCEL.US,D,20210917,000000,18.59,18.95,18.35,18.63,436671,0
+RCEL.US,D,20210920,000000,17.8,17.8,16.88,17.01,173474,0
+RCEL.US,D,20210921,000000,17.2,17.2,16.6601,16.73,92213,0
+RCEL.US,D,20210922,000000,16.91,17.74,16.72,17.32,95227,0
+RCEL.US,D,20210923,000000,17.8,18.46,17.8,18.39,103532,0
+RCEL.US,D,20210924,000000,18.31,18.435,18.12,18.21,49002,0
+RCEL.US,D,20210927,000000,18.31,18.95,18.25,18.71,52525,0
+RCEL.US,D,20210928,000000,18.54,18.54,18.01,18.02,42078,0
+RCEL.US,D,20210929,000000,17.74,18.05,17.62,17.65,54822,0
+RCEL.US,D,20210930,000000,17.82,18.0199,17.7,17.72,41094,0
+RCEL.US,D,20211001,000000,17.81,18.2,17.5354,18.14,51878,0
+RCEL.US,D,20211004,000000,18.08,18.08,17.55,17.63,64835,0
+RCEL.US,D,20211005,000000,17.72,17.72,17.29,17.38,37938,0
+RCEL.US,D,20211006,000000,17.18,17.59,16.92,17.03,58916,0
+RCEL.US,D,20211007,000000,17.1,17.44,17.1,17.24,52361,0
+RCEL.US,D,20211008,000000,17.33,17.33,17.12,17.12,26307,0
+RCEL.US,D,20211011,000000,17.09,17.2125,16.93,16.97,25960,0
+RCEL.US,D,20211012,000000,17,17.2,16.87,17.01,36649,0
+RCEL.US,D,20211013,000000,17.02,17.47,17.02,17.24,28474,0
+RCEL.US,D,20211014,000000,17.43,17.55,17.33,17.36,38119,0
+RCEL.US,D,20211015,000000,17.7,17.7,17.28,17.37,74655,0
+RCEL.US,D,20211018,000000,17.3,17.3,16.92,17.05,80290,0
+RCEL.US,D,20211019,000000,17.15,17.24,16.96,17.07,59395,0
+RCEL.US,D,20211020,000000,17.14,17.44,17.07,17.29,37156,0
+RCEL.US,D,20211021,000000,17.64,17.64,17.17,17.32,73870,0
+RCEL.US,D,20211022,000000,17.27,17.27,17.05,17.15,40294,0
+RCEL.US,D,20211025,000000,17.15,17.37,17,17.29,90285,0
+RCEL.US,D,20211026,000000,17.39,17.51,17.09,17.28,138019,0
+RCEL.US,D,20211027,000000,17.22,17.23,16.9,16.9,83071,0
+RCEL.US,D,20211028,000000,17.04,17.24,16.53,16.57,182330,0
+RCEL.US,D,20211029,000000,16.61,17.03,16.47,16.47,127646,0
+RCEL.US,D,20211101,000000,16.57,16.92,16.5,16.77,105667,0
+RCEL.US,D,20211102,000000,16.75,16.93,16.4,16.72,81107,0
+RCEL.US,D,20211103,000000,16.67,17.94,16.35,17.91,204471,0
+RCEL.US,D,20211104,000000,18.2,19.77,18.2,19.35,181859,0
+RCEL.US,D,20211105,000000,19.57,19.86,19.01,19.66,121608,0
+RCEL.US,D,20211108,000000,19.64,19.81,19.17,19.38,88277,0
+RCEL.US,D,20211109,000000,16.99,18.32,16.7075,17.1,244670,0
+RCEL.US,D,20211110,000000,16.95,17.28,16.625,16.67,119119,0
+RCEL.US,D,20211111,000000,16.68,16.83,16.5185,16.56,42699,0
+RCEL.US,D,20211112,000000,16.56,16.59,16.33,16.55,53214,0
+RCEL.US,D,20211115,000000,16.63,16.645,16.15,16.23,76405,0
+RCEL.US,D,20211116,000000,16.21,16.36,16.1,16.31,71549,0
+RCEL.US,D,20211117,000000,16.23,16.23,15.74,15.77,128884,0
+RCEL.US,D,20211118,000000,15.79,16.195,15.21,15.4,149028,0
+RCEL.US,D,20211119,000000,15.32,15.49,14.94,14.99,113015,0
+RCEL.US,D,20211122,000000,15.04,15.17,14.74,14.74,116793,0
+RCEL.US,D,20211123,000000,14.67,14.74,14.3,14.67,88386,0
+RCEL.US,D,20211124,000000,14.59,14.87,14.44,14.81,63011,0
+RCEL.US,D,20211126,000000,14.45,14.72,14.0218,14.1,93092,0
+RCEL.US,D,20211129,000000,14.31,14.36,13.83,13.89,131298,0
+RCEL.US,D,20211130,000000,13.82,14.005,13.4301,13.76,189410,0
+RCEL.US,D,20211201,000000,14,14,13.14,13.16,129871,0
+RCEL.US,D,20211202,000000,13.13,13.51,13.04,13.48,87548,0
+RCEL.US,D,20211203,000000,13.52,13.595,12.85,12.9,87218,0
+RCEL.US,D,20211206,000000,12.8,13.02,12.6208,12.9,67116,0
+RCEL.US,D,20211207,000000,13.1,13.715,13.1,13.36,124714,0
+RCEL.US,D,20211208,000000,13.37,13.6,13.26,13.44,58843,0
+RCEL.US,D,20211209,000000,13.34,13.34,12.7,12.74,87071,0
+RCEL.US,D,20211210,000000,12.88,13.04,12.62,12.66,79993,0
+RCEL.US,D,20211213,000000,12.6,12.9,12.09,12.35,98327,0
+RCEL.US,D,20211214,000000,12.2,12.35,11.68,11.72,95929,0
+RCEL.US,D,20211215,000000,11.79,12.45,11.76,12.36,185327,0
+RCEL.US,D,20211216,000000,12.6,12.66,12.06,12.07,87018,0
+RCEL.US,D,20211217,000000,12.03,12.37,11.89,12.2,162880,0
+RCEL.US,D,20211220,000000,11.89,11.905,11.595,11.79,68604,0
+RCEL.US,D,20211221,000000,11.94,12.28,11.9,12,51345,0
+RCEL.US,D,20211222,000000,12,12.21,11.89,12.18,44217,0
+RCEL.US,D,20211223,000000,12.17,12.7779,12.17,12.57,84856,0
+RCEL.US,D,20211227,000000,12.67,12.8,12.25,12.27,71742,0
+RCEL.US,D,20211228,000000,12.27,12.42,11.79,11.86,138837,0
+RCEL.US,D,20211229,000000,11.93,12.1,11.77,12.03,87659,0
+RCEL.US,D,20211230,000000,12.01,12.28,11.54,11.76,213080,0
+RCEL.US,D,20211231,000000,11.86,12.19,11.85,11.98,102586,0
+RCEL.US,D,20220103,000000,12.16,12.275,11.99,12.15,83512,0
+RCEL.US,D,20220104,000000,12.24,12.24,11.72,11.85,102186,0
+RCEL.US,D,20220105,000000,11.84,12.05,11.07,11.13,99655,0
+RCEL.US,D,20220106,000000,11.2,11.26,10.96,11.14,106495,0
+RCEL.US,D,20220107,000000,11.3,11.5,11.17,11.3,117906,0
+RCEL.US,D,20220110,000000,11.17,11.425,10.75,10.88,108750,0
+RCEL.US,D,20220111,000000,10.87,11.149,10.74,11.02,91677,0
+RCEL.US,D,20220112,000000,11.18,11.29,10.83,10.97,155599,0
+RCEL.US,D,20220113,000000,10.98,11.05,10.51,10.55,98742,0
+RCEL.US,D,20220114,000000,10.49,10.625,10.03,10.35,114123,0
+RCEL.US,D,20220118,000000,10.34,10.6,10.14,10.18,196633,0
+RCEL.US,D,20220119,000000,10.33,10.4,9.96,10.02,124271,0
+RCEL.US,D,20220120,000000,10.06,10.2,9.855,9.91,135757,0
+RCEL.US,D,20220121,000000,9.77,9.93,9.54,9.56,131575,0
+RCEL.US,D,20220124,000000,9.39,9.48,9.01,9.4,206815,0
+RCEL.US,D,20220125,000000,9.31,9.65,9.2,9.5,118389,0
+RCEL.US,D,20220126,000000,9.72,9.95,9.35,9.47,128402,0
+RCEL.US,D,20220127,000000,9.47,9.65,8.88,8.93,109601,0
+RCEL.US,D,20220128,000000,9.06,9.31,8.81,9.29,111065,0
+RCEL.US,D,20220131,000000,9.26,9.69,9.21,9.67,94203,0
+RCEL.US,D,20220201,000000,9.73,9.92,9.39,9.84,140298,0
+RCEL.US,D,20220202,000000,9.85,9.99,9.6,9.64,91960,0
+RCEL.US,D,20220203,000000,9.53,9.63,9.08,9.11,126961,0
+RCEL.US,D,20220204,000000,9.1,9.33,8.81,9.17,156816,0
+RCEL.US,D,20220207,000000,9.17,9.39,9.01,9.21,118519,0
+RCEL.US,D,20220208,000000,9.18,9.5,9.105,9.24,74902,0
+RCEL.US,D,20220209,000000,9.36,9.65,9.285,9.48,99226,0
+RCEL.US,D,20220210,000000,9.32,9.52,9.13,9.26,190745,0
+RCEL.US,D,20220211,000000,9.42,9.42,8.89,8.92,85141,0
+RCEL.US,D,20220214,000000,8.96,9,8.65,8.71,72251,0
+RCEL.US,D,20220215,000000,8.8,9.19,8.8,9.07,93014,0
+RCEL.US,D,20220216,000000,8.98,9.03,8.77,8.99,55795,0
+RCEL.US,D,20220217,000000,8.9,8.9,8.63,8.65,112444,0
+RCEL.US,D,20220218,000000,8.85,9.18,8.82,8.9,145589,0
+RCEL.US,D,20220222,000000,8.76,8.8,8.57,8.59,78167,0
+RCEL.US,D,20220223,000000,8.76,8.97,8.51,8.56,149330,0
+RCEL.US,D,20220224,000000,8.15,8.96,8.15,8.95,162876,0
+RCEL.US,D,20220225,000000,8.94,9.16,8.81,9.03,76108,0
+RCEL.US,D,20220228,000000,8.93,9.3185,8.91,9.2,101707,0
+RCEL.US,D,20220301,000000,10.76,11,10.25,10.57,247761,0
+RCEL.US,D,20220302,000000,10.9965,10.9965,9.79,9.96,184924,0
+RCEL.US,D,20220303,000000,10.54,10.64,9.78,10.11,260742,0
+RCEL.US,D,20220304,000000,9.93,10.01,9.6,9.77,133661,0
+RCEL.US,D,20220307,000000,9.73,9.73,8.78,8.8,178101,0
+RCEL.US,D,20220308,000000,8.81,8.83,8.455,8.54,135063,0
+RCEL.US,D,20220309,000000,8.72,9.01,8.385,8.64,198314,0
+RCEL.US,D,20220310,000000,8.51,8.51,7.505,7.78,254592,0
+RCEL.US,D,20220311,000000,7.84,7.84,7.18,7.31,229467,0
+RCEL.US,D,20220314,000000,7.42,7.53,6.82,6.96,303517,0
+RCEL.US,D,20220315,000000,7.02,7.26,6.76,7.25,186419,0
+RCEL.US,D,20220316,000000,7.38,7.68,7.28,7.67,217159,0
+RCEL.US,D,20220317,000000,7.65,7.99,7.52,7.99,155297,0
+RCEL.US,D,20220318,000000,7.89,8.31,7.89,8.07,886537,0
+RCEL.US,D,20220321,000000,8.03,8.16,7.62,7.74,128891,0
+RCEL.US,D,20220322,000000,7.75,8.15,7.75,8.02,96162,0
+RCEL.US,D,20220323,000000,8.02,8.02,7.58,7.61,145034,0
+RCEL.US,D,20220324,000000,7.61,7.87,7.51,7.87,78284,0
+RCEL.US,D,20220325,000000,7.82,7.82,7.5,7.53,74728,0
+RCEL.US,D,20220328,000000,7.59,7.91,7.31,7.86,194450,0
+RCEL.US,D,20220329,000000,8.02,8.68,7.89,8.55,269026,0
+RCEL.US,D,20220330,000000,8.45,8.6199,8.43,8.56,149819,0
+RCEL.US,D,20220331,000000,8.55,8.58,8.4,8.48,111906,0
+RCEL.US,D,20220401,000000,8.45,8.67,8.35,8.6,134683,0
+RCEL.US,D,20220404,000000,8.73,8.86,8.6182,8.82,93184,0
+RCEL.US,D,20220405,000000,8.87,9.06,8.71,8.8,118080,0
+RCEL.US,D,20220406,000000,8.63,8.68,8.45,8.57,91298,0
+RCEL.US,D,20220407,000000,8.57,8.62,8.215,8.32,82033,0
+RCEL.US,D,20220408,000000,8.26,8.56,8.16,8.5,187773,0
+RCEL.US,D,20220411,000000,8.4,8.49,8.05,8.1,103467,0
+RCEL.US,D,20220412,000000,8.22,8.22,7.69,7.84,106942,0
+RCEL.US,D,20220413,000000,7.84,8.09,7.84,8.05,108789,0
+RCEL.US,D,20220414,000000,8.05,8.05,7.51,7.55,88289,0
+RCEL.US,D,20220418,000000,7.54,7.64,7.25,7.39,138149,0
+RCEL.US,D,20220419,000000,7.4,7.56,7.27,7.38,140020,0
+RCEL.US,D,20220420,000000,7.53,7.58,7.23,7.37,123187,0
+RCEL.US,D,20220421,000000,7.4,7.44,7.02,7.09,161564,0
+RCEL.US,D,20220422,000000,7.11,7.29,6.68,6.75,145175,0
+RCEL.US,D,20220425,000000,6.75,6.95,6.69,6.91,161410,0
+RCEL.US,D,20220426,000000,6.83,6.96,6.38,6.51,152095,0
+RCEL.US,D,20220427,000000,6.56,6.75,6.31,6.44,145710,0
+RCEL.US,D,20220428,000000,6.44,6.58,5.97,6.31,145481,0
+RCEL.US,D,20220429,000000,6.37,6.55,6.05,6.1,121947,0
+RCEL.US,D,20220502,000000,6.03,6.4,6.01,6.35,132102,0
+RCEL.US,D,20220503,000000,6.4,6.62,6.34,6.45,111843,0
+RCEL.US,D,20220504,000000,6.42,6.67,6.06,6.67,169324,0
+RCEL.US,D,20220505,000000,6.5,6.5,6,6.16,186682,0
+RCEL.US,D,20220506,000000,6.37,6.49,5.67,5.73,169933,0
+RCEL.US,D,20220509,000000,5.61,5.957,5.15,5.31,202461,0
+RCEL.US,D,20220510,000000,5.46,5.68,5.35,5.51,194175,0
+RCEL.US,D,20220511,000000,5.5,5.68,5.06,5.13,168270,0
+RCEL.US,D,20220512,000000,5.25,5.68,5.115,5.64,144583,0
+RCEL.US,D,20220513,000000,5.64,5.885,5.5,5.61,219834,0
+RCEL.US,D,20220516,000000,5.61,5.73,5.47,5.54,118829,0
+RCEL.US,D,20220517,000000,5.65,5.75,5.59,5.65,104717,0
+RCEL.US,D,20220518,000000,5.54,5.72,5.36,5.4,94865,0
+RCEL.US,D,20220519,000000,5.38,5.637,5.365,5.53,100959,0
+RCEL.US,D,20220520,000000,5.6,5.72,5.33,5.55,82561,0
+RCEL.US,D,20220523,000000,5.65,5.85,5.39,5.55,90700,0
+RCEL.US,D,20220524,000000,5.45,5.48,5.28,5.45,73102,0
+RCEL.US,D,20220525,000000,5.39,5.51,5.32,5.44,71624,0
+RCEL.US,D,20220526,000000,5.44,5.56,5.33,5.51,59218,0
+RCEL.US,D,20220527,000000,5.58,5.71,5.44,5.69,68180,0
+RCEL.US,D,20220531,000000,5.63,5.89,5.585,5.7,156684,0
+RCEL.US,D,20220601,000000,5.79,5.92,5.47,5.58,81391,0
+RCEL.US,D,20220602,000000,5.56,5.765,5.51,5.71,74284,0
+RCEL.US,D,20220603,000000,5.65,5.6696,5.51,5.58,77094,0
+RCEL.US,D,20220606,000000,5.59,5.82,5.45,5.49,118262,0
+RCEL.US,D,20220607,000000,5.46,5.81,5.4,5.76,198586,0
+RCEL.US,D,20220608,000000,5.76,5.99,5.69,5.86,119893,0
+RCEL.US,D,20220609,000000,5.84,5.99,5.745,5.82,104468,0
+RCEL.US,D,20220610,000000,5.68,5.87,5.51,5.57,74089,0
+RCEL.US,D,20220613,000000,5.34,5.46,5.29,5.45,176577,0
+RCEL.US,D,20220614,000000,5.44,5.44,5.15,5.21,131985,0
+RCEL.US,D,20220615,000000,5.24,5.34,5.04,5.1,162468,0
+RCEL.US,D,20220616,000000,5,5.05,4.57,4.69,413071,0
+RCEL.US,D,20220617,000000,4.67,4.889,4.58,4.6,257388,0
+RCEL.US,D,20220621,000000,4.73,5.13,4.6,4.77,253016,0
+RCEL.US,D,20220622,000000,4.7,5.12,4.7,5.06,301670,0
+RCEL.US,D,20220623,000000,5.09,5.37,5,5.37,241090,0
+RCEL.US,D,20220624,000000,5.5,6.11,5.5,5.89,2825153,0
+RCEL.US,D,20220627,000000,5.85,5.85,5.28,5.53,156930,0
+RCEL.US,D,20220628,000000,5.57,5.57,5.205,5.22,102420,0
+RCEL.US,D,20220629,000000,5.19,5.24,4.97,5.05,99873,0
+RCEL.US,D,20220630,000000,4.92,4.93,4.71,4.75,160506,0
+RCEL.US,D,20220701,000000,4.75,5.12,4.75,4.97,132886,0
+RCEL.US,D,20220705,000000,5.05,5.36,5.05,5.33,168681,0
+RCEL.US,D,20220706,000000,5.37,5.75,5.37,5.69,104605,0
+RCEL.US,D,20220707,000000,5.68,5.92,5.68,5.84,111139,0
+RCEL.US,D,20220708,000000,5.76,6.08,5.76,6.06,70771,0
+RCEL.US,D,20220711,000000,6.04,6.04,5.62,5.64,92059,0
+RCEL.US,D,20220712,000000,5.6,5.6,5.26,5.45,89776,0
+RCEL.US,D,20220713,000000,5.33,5.67,5.3145,5.64,62556,0
+RCEL.US,D,20220714,000000,5.57,5.68,5.49,5.63,56782,0
+RCEL.US,D,20220715,000000,5.56,5.58,5.32,5.53,64776,0
+RCEL.US,D,20220718,000000,5.48,5.64,5.43,5.44,52296,0
+RCEL.US,D,20220719,000000,5.51,5.62,5.435,5.57,107563,0
+RCEL.US,D,20220720,000000,5.68,5.74,5.61,5.64,49604,0
+RCEL.US,D,20220721,000000,5.67,6.125,5.67,6.1,71381,0
+RCEL.US,D,20220722,000000,6.07,6.19,5.73,5.83,53654,0
+RCEL.US,D,20220725,000000,5.8,5.8,5.57,5.68,116767,0
+RCEL.US,D,20220726,000000,5.68,5.68,5.355,5.37,53664,0
+RCEL.US,D,20220727,000000,5.48,5.58,5.35,5.44,69227,0
+RCEL.US,D,20220728,000000,5.51,5.67,5.36,5.49,60114,0
+RCEL.US,D,20220729,000000,5.54,5.76,5.475,5.63,65137,0
+RCEL.US,D,20220801,000000,5.69,5.95,5.63,5.92,88441,0
+RCEL.US,D,20220802,000000,6.05,6.429,6,6.34,190550,0
+RCEL.US,D,20220803,000000,6.9,7.3799,6.7,7.31,216300,0
+RCEL.US,D,20220804,000000,7.27,7.31,6.97,7.07,126682,0
+RCEL.US,D,20220805,000000,7.06,7.41,6.97,7.25,136348,0
+RCEL.US,D,20220808,000000,7.48,8,7.48,7.84,157094,0
+RCEL.US,D,20220809,000000,7.82,7.85,7.42,7.56,149564,0
+RCEL.US,D,20220810,000000,7.86,7.86,7.6,7.79,86961,0
+RCEL.US,D,20220811,000000,7.97,8.12,7.8,7.89,130043,0
+RCEL.US,D,20220812,000000,7,7.32,6.9,7.24,300092,0
+RCEL.US,D,20220815,000000,7,7.1988,7,7.1,193521,0
+RCEL.US,D,20220816,000000,7.12,7.22,6.99,7.105,98046,0
+RCEL.US,D,20220817,000000,6.93,6.98,6.76,6.83,135907,0
+RCEL.US,D,20220818,000000,6.83,6.96,6.62,6.92,76695,0
+RCEL.US,D,20220819,000000,6.87,6.9,6.64,6.75,130535,0
+RCEL.US,D,20220822,000000,6.55,6.68,6.4,6.46,129892,0
+RCEL.US,D,20220823,000000,6.42,6.92,6.35,6.5,57528,0
+RCEL.US,D,20220824,000000,6.44,6.585,6.27,6.55,82199,0
+RCEL.US,D,20220825,000000,6.6,6.8,6.6,6.78,77697,0
+RCEL.US,D,20220826,000000,6.75,6.75,6.61,6.67,44617,0
+RCEL.US,D,20220829,000000,6.61,6.62,6.39,6.41,106640,0
+RCEL.US,D,20220830,000000,6.41,6.7,6.28,6.34,62822,0
+RCEL.US,D,20220831,000000,6.34,6.56,6.16,6.18,43046,0
+RCEL.US,D,20220901,000000,6.13,6.25,6,6.19,71170,0
+RCEL.US,D,20220902,000000,6.33,6.34,6.12,6.18,53478,0
+RCEL.US,D,20220906,000000,6.23,6.23,6.04,6.07,42423,0
+RCEL.US,D,20220907,000000,6.02,6.05,5.9149,6.01,77931,0
+RCEL.US,D,20220908,000000,6.01,6.25,6.01,6.15,60315,0
+RCEL.US,D,20220909,000000,6.24,6.53,6.24,6.395,58264,0
+RCEL.US,D,20220912,000000,6.43,6.43,6.2,6.2,78327,0
+RCEL.US,D,20220913,000000,6.6,6.8,6.32,6.65,244468,0
+RCEL.US,D,20220914,000000,6.68,6.8,6.56,6.63,84259,0
+RCEL.US,D,20220915,000000,6.5,6.65,6.44,6.49,55782,0
+RCEL.US,D,20220916,000000,6.35,6.35,6.14,6.25,63456,0
+RCEL.US,D,20220919,000000,6.19,6.2365,5.8814,5.92,67538,0
+RCEL.US,D,20220920,000000,5.84,5.84,5.68,5.73,45402,0
+RCEL.US,D,20220921,000000,5.74,5.9204,5.67,5.71,33505,0
+RCEL.US,D,20220922,000000,5.65,6.0712,5.55,5.62,44607,0
+RCEL.US,D,20220923,000000,5.51,5.6,5.22,5.36,70163,0
+RCEL.US,D,20220926,000000,5.36,5.4564,5.19,5.19,41812,0
+RCEL.US,D,20220927,000000,5.3,5.36,5.1364,5.27,35564,0
+RCEL.US,D,20220928,000000,5.37,5.67,5.37,5.64,38806,0
+RCEL.US,D,20220929,000000,5.66,5.66,5.31,5.49,99486,0
+RCEL.US,D,20220930,000000,5.44,5.53,5.26,5.27,50227,0
+RCEL.US,D,20221003,000000,5.43,5.43,5.17,5.36,26472,0
+RCEL.US,D,20221004,000000,5.39,5.47,5.31,5.36,24558,0
+RCEL.US,D,20221005,000000,5.32,5.32,5.09,5.16,62805,0
+RCEL.US,D,20221006,000000,5.2,5.22,5.0885,5.09,22166,0
+RCEL.US,D,20221007,000000,5.02,5.02,4.8,4.81,39079,0
+RCEL.US,D,20221010,000000,4.8,4.95,4.5997,4.65,48074,0
+RCEL.US,D,20221011,000000,4.64,4.83,4.5801,4.63,27734,0
+RCEL.US,D,20221012,000000,4.63,4.71,4.57,4.62,26708,0
+RCEL.US,D,20221013,000000,4.51,4.72,4.4102,4.64,29678,0
+RCEL.US,D,20221014,000000,4.65,4.71,4.43,4.53,152098,0
+RCEL.US,D,20221017,000000,4.64,4.91,4.64,4.84,75116,0
+RCEL.US,D,20221018,000000,4.85,4.99,4.76,4.83,68298,0
+RCEL.US,D,20221019,000000,4.73,4.86,4.68,4.7,58490,0
+RCEL.US,D,20221020,000000,4.64,4.8092,4.62,4.69,111382,0
+RCEL.US,D,20221021,000000,4.78,4.89,4.7,4.79,276211,0
+RCEL.US,D,20221024,000000,4.81,4.91,4.6727,4.85,107159,0
+RCEL.US,D,20221025,000000,4.79,5.07,4.79,4.99,82342,0
+RCEL.US,D,20221026,000000,4.96,5.17,4.89,5.01,30140,0
+RCEL.US,D,20221027,000000,5.06,5.08,4.98,5,50732,0
+RCEL.US,D,20221028,000000,5,5.06,4.83,5.01,70563,0
+RCEL.US,D,20221031,000000,4.9262,5.02,4.88,4.89,116798,0
+RCEL.US,D,20221101,000000,5.01,5.0783,4.94,4.99,72321,0
+RCEL.US,D,20221102,000000,5,5.135,4.89,4.91,49525,0
+RCEL.US,D,20221103,000000,4.82,4.83,4.65,4.7,95101,0
+RCEL.US,D,20221104,000000,4.88,4.96,4.695,4.94,162110,0
+RCEL.US,D,20221107,000000,4.99,5.17,4.92,5,44156,0
+RCEL.US,D,20221108,000000,5.03,5.3,5.03,5.22,57162,0
+RCEL.US,D,20221109,000000,5.31,5.64,5.31,5.43,115048,0
+RCEL.US,D,20221110,000000,5.85,6.21,5.84,6.12,149739,0
+RCEL.US,D,20221111,000000,6.12,7.01,6.11,7,280552,0
+RCEL.US,D,20221114,000000,6.99,7.384,6.72,7.06,249404,0
+RCEL.US,D,20221115,000000,7.37,7.61,7.11,7.55,174286,0
+RCEL.US,D,20221116,000000,7.2,7.605,7.2,7.42,130554,0
+RCEL.US,D,20221117,000000,7.31,7.32,6.96,7.16,100924,0
+RCEL.US,D,20221118,000000,7.29,7.51,7.29,7.39,61797,0
+RCEL.US,D,20221121,000000,7.57,7.57,7.05,7.18,249566,0
+RCEL.US,D,20221122,000000,7.25,7.27,6.96,7.18,40080,0
+RCEL.US,D,20221123,000000,7.15,7.3199,6.81,7.2,56300,0
+RCEL.US,D,20221125,000000,7.1,7.1,6.54,6.69,58273,0
+RCEL.US,D,20221128,000000,6.65,6.85,6.64,6.7,83303,0
+RCEL.US,D,20221129,000000,6.7,6.7,6.45,6.52,29434,0
+RCEL.US,D,20221130,000000,6.52,6.825,6.29,6.65,110432,0
+RCEL.US,D,20221201,000000,6.76,7.13,6.74,7.01,49129,0
+RCEL.US,D,20221202,000000,6.85,6.9456,6.687,6.89,41067,0
+RCEL.US,D,20221205,000000,6.85,6.85,6.51,6.52,60632,0
+RCEL.US,D,20221206,000000,6.51,6.528,6.29,6.31,69668,0
+RCEL.US,D,20221207,000000,6.32,6.59,6.32,6.53,42597,0
+RCEL.US,D,20221208,000000,6.37,6.6999,6.34,6.66,41792,0
+RCEL.US,D,20221209,000000,6.55,6.7699,6.55,6.63,25297,0
+RCEL.US,D,20221212,000000,6.7357,7.03,6.6,6.95,65763,0
+RCEL.US,D,20221213,000000,7.14,7.61,7.14,7.49,95375,0
+RCEL.US,D,20221214,000000,7.21,7.57,7.01,7.38,101846,0
+RCEL.US,D,20221215,000000,7.17,7.2604,6.97,7.1,82646,0
+RCEL.US,D,20221216,000000,7,7.04,6.77,6.98,68161,0
+RCEL.US,D,20221219,000000,6.98,6.98,6.56,6.64,56069,0
+RCEL.US,D,20221220,000000,6.52,6.73,6.51,6.6,52059,0
+RCEL.US,D,20221221,000000,6.7,6.821,6.63,6.73,38949,0
+RCEL.US,D,20221222,000000,6.65,6.79,6.51,6.62,40594,0
+RCEL.US,D,20221223,000000,6.62,6.77,6.59,6.76,47073,0
+RCEL.US,D,20221227,000000,6.74,6.74,6.55,6.64,63508,0
+RCEL.US,D,20221228,000000,6.57,6.65,6.4,6.43,40752,0
+RCEL.US,D,20221229,000000,6.48,6.65,6.4024,6.59,57184,0
+RCEL.US,D,20221230,000000,6.6,6.63,6.49,6.6,36928,0
+RCEL.US,D,20230103,000000,6.61,6.65,6.32,6.45,74711,0
+RCEL.US,D,20230104,000000,6.44,6.63,6.44,6.465,35004,0
+RCEL.US,D,20230105,000000,6.47,6.67,6.47,6.58,71360,0
+RCEL.US,D,20230106,000000,6.58,6.91,6.48,6.86,80031,0
+RCEL.US,D,20230109,000000,6.97,7.3499,6.97,7.18,68799,0
+RCEL.US,D,20230110,000000,7.22,7.54,7.2114,7.5,66385,0
+RCEL.US,D,20230111,000000,7.56,7.69,7.46,7.6,80581,0
+RCEL.US,D,20230112,000000,7.56,7.56,7.35,7.47,42231,0
+RCEL.US,D,20230113,000000,7.44,7.69,7.2601,7.52,55335,0
+RCEL.US,D,20230117,000000,7.5,8.05,7.5,8.05,79403,0
+RCEL.US,D,20230118,000000,8.51,9.13,8.3486,8.71,138040,0
+RCEL.US,D,20230119,000000,8.53,8.935,8.4,8.72,80309,0
+RCEL.US,D,20230120,000000,8.65,8.8,8.4,8.63,131134,0
+RCEL.US,D,20230123,000000,8.6,8.67,8.06,8.46,109977,0
+RCEL.US,D,20230124,000000,8.46,8.46,8.25,8.35,79014,0
+RCEL.US,D,20230125,000000,8.25,8.82,8.22,8.62,78897,0
+RCEL.US,D,20230126,000000,8.71,8.8,8.4434,8.69,70976,0
+RCEL.US,D,20230127,000000,8.7,9.48,8.7,9.23,159022,0
+RCEL.US,D,20230130,000000,9.28,9.46,9.05,9.39,145536,0
+RCEL.US,D,20230131,000000,9.39,9.5307,9.2302,9.34,129830,0
+RCEL.US,D,20230201,000000,9.34,9.34,8.79,9.15,118337,0
+RCEL.US,D,20230202,000000,9.35,9.58,9.32,9.45,118064,0
+RCEL.US,D,20230203,000000,9.35,9.73,9.35,9.5,110283,0
+RCEL.US,D,20230206,000000,9.46,9.81,9.46,9.58,89130,0
+RCEL.US,D,20230207,000000,9.59,9.89,9.44,9.81,103845,0
+RCEL.US,D,20230208,000000,9.81,9.88,9.64,9.7,99235,0
+RCEL.US,D,20230209,000000,9.82,9.82,9.41,9.42,82416,0
+RCEL.US,D,20230210,000000,9.42,9.58,8.9101,9.07,189310,0
+RCEL.US,D,20230213,000000,9.1,9.5,8.94,9.36,89306,0
+RCEL.US,D,20230214,000000,9.33,9.53,9.23,9.27,41599,0
+RCEL.US,D,20230215,000000,9.13,9.26,9.09,9.23,35060,0
+RCEL.US,D,20230216,000000,9.23,9.8699,9.23,9.61,62171,0
+RCEL.US,D,20230217,000000,9.46,9.64,9.4401,9.55,23236,0
+RCEL.US,D,20230221,000000,9.37,9.45,9.08,9.12,52035,0
+RCEL.US,D,20230222,000000,9.12,9.34,8.88,9.05,55240,0
+RCEL.US,D,20230223,000000,9.2,9.2299,8.91,9.06,73546,0
+RCEL.US,D,20230224,000000,10.75,12.5,10.4337,12.37,1043036,0
+RCEL.US,D,20230227,000000,12.63,13.75,12.5,13.17,727506,0
+RCEL.US,D,20230228,000000,13.07,13.9,12.96,13.41,251531,0
+RCEL.US,D,20230301,000000,13.11,13.37,12.9727,13.15,184703,0
+RCEL.US,D,20230302,000000,13.26,13.93,13.13,13.72,237792,0
+RCEL.US,D,20230303,000000,13.87,14.3,13.67,14.26,279493,0
+RCEL.US,D,20230306,000000,14.26,14.75,14.0425,14.21,182139,0
+RCEL.US,D,20230307,000000,14.06,14.59,13.8801,14.14,160712,0
+RCEL.US,D,20230308,000000,14.26,14.5,14,14.48,114722,0
+RCEL.US,D,20230309,000000,14.58,14.58,14.08,14.18,124038,0
+RCEL.US,D,20230310,000000,14.01,14.06,12.71,13.29,402740,0
+RCEL.US,D,20230313,000000,12.95,13.02,12.46,12.685,142550,0
+RCEL.US,D,20230314,000000,12.9,13.5425,12.9,13.2,176772,0
+RCEL.US,D,20230315,000000,12.91,13.49,12.91,13.37,106028,0
+RCEL.US,D,20230316,000000,12.91,13.44,12.7301,13.36,124344,0
+RCEL.US,D,20230317,000000,13.28,13.7,13.21,13.38,126297,0
+RCEL.US,D,20230320,000000,13.1,13.37,13.02,13.21,81674,0
+RCEL.US,D,20230321,000000,13.45,13.825,13.27,13.49,128366,0
+RCEL.US,D,20230322,000000,13.32,13.76,13.21,13.26,117899,0
+RCEL.US,D,20230323,000000,13.23,13.64,12.84,12.87,111638,0
+RCEL.US,D,20230324,000000,12.67,12.9,12.52,12.84,114341,0
+RCEL.US,D,20230327,000000,13.19,13.75,13.18,13.39,179127,0
+RCEL.US,D,20230328,000000,13.59,13.65,13.38,13.53,108417,0
+RCEL.US,D,20230329,000000,13.52,13.8279,13.51,13.58,86418,0
+RCEL.US,D,20230330,000000,13.52,13.53,13.28,13.35,86218,0
+RCEL.US,D,20230331,000000,13.26,14.1,13.26,13.97,378458,0
+RCEL.US,D,20230403,000000,13.99,14.485,13.8584,14.39,213584,0
+RCEL.US,D,20230404,000000,14.58,14.8793,14.44,14.52,169387,0
+RCEL.US,D,20230405,000000,14.67,14.6998,14.41,14.5,110040,0
+RCEL.US,D,20230406,000000,14.63,14.95,14.54,14.94,125415,0
+RCEL.US,D,20230410,000000,14.94,14.97,14.58,14.79,115498,0
+RCEL.US,D,20230411,000000,14.89,15.98,14.89,15.91,290106,0
+RCEL.US,D,20230412,000000,16.16,16.21,15.68,15.81,134608,0
+RCEL.US,D,20230413,000000,16.04,16.21,15.54,15.72,257437,0
+RCEL.US,D,20230414,000000,15.75,15.75,15.11,15.74,243598,0
+RCEL.US,D,20230417,000000,16,16,15.4,15.43,160594,0
+RCEL.US,D,20230418,000000,15.57,15.57,14.82,14.98,262488,0
+RCEL.US,D,20230419,000000,14.95,15,14.54,14.56,115380,0
+RCEL.US,D,20230420,000000,14.38,14.67,13.93,14.32,124817,0
+RCEL.US,D,20230421,000000,14.17,14.5,14.02,14.31,138682,0
+RCEL.US,D,20230424,000000,14.34,15.23,14.07,14.28,160647,0
+RCEL.US,D,20230425,000000,14.26,14.305,13.61,13.84,156495,0
+RCEL.US,D,20230426,000000,14.27,14.72,13.95,14.09,451171,0
+RCEL.US,D,20230427,000000,14.21,15.42,14.21,15.17,244185,0
+RCEL.US,D,20230428,000000,15.18,15.8289,15.14,15.52,170749,0
+RCEL.US,D,20230501,000000,15.66,15.87,15.35,15.68,189696,0
+RCEL.US,D,20230502,000000,15.54,15.87,15.32,15.72,270239,0
+RCEL.US,D,20230503,000000,15.9,16.89,15.77,16.62,203892,0
+RCEL.US,D,20230504,000000,16.62,16.7,15.91,16.17,129340,0
+RCEL.US,D,20230505,000000,16.41,16.43,16.03,16.37,124631,0
+RCEL.US,D,20230508,000000,16.21,16.2409,15.7,16.03,126407,0
+RCEL.US,D,20230509,000000,15.95,15.97,15.14,15.25,239975,0
+RCEL.US,D,20230510,000000,15.21,16.29,15.19,16.03,122640,0
+RCEL.US,D,20230511,000000,15.89,16.18,15.56,15.715,159891,0
+RCEL.US,D,20230512,000000,15.53,15.53,11.61,12.11,1006084,0
+RCEL.US,D,20230515,000000,12.11,13.04,12.095,12.64,269816,0
+RCEL.US,D,20230516,000000,12.5,12.6245,12.06,12.15,172320,0
+RCEL.US,D,20230517,000000,12.19,12.25,11.85,12.19,204236,0
+RCEL.US,D,20230518,000000,12.09,12.21,11.6471,11.83,190694,0
+RCEL.US,D,20230519,000000,11.82,11.97,11.295,11.39,251600,0
+RCEL.US,D,20230522,000000,11.35,11.82,11.14,11.43,193865,0
+RCEL.US,D,20230523,000000,11.38,11.6499,11.08,11.11,125597,0
+RCEL.US,D,20230524,000000,11.06,11.125,10.8,10.84,143021,0
+RCEL.US,D,20230525,000000,10.86,11.28,10.52,10.7,129068,0
+RCEL.US,D,20230526,000000,10.73,11.26,10.6859,10.95,126428,0
+RCEL.US,D,20230530,000000,11.09,11.39,10.91,11.03,119337,0
+RCEL.US,D,20230531,000000,11.03,11.59,10.9801,11.42,182536,0
+RCEL.US,D,20230601,000000,11.5,12.4999,11.47,12.42,263042,0
+RCEL.US,D,20230602,000000,12.68,13.86,12.68,13.67,386889,0
+RCEL.US,D,20230605,000000,14,14.24,13.48,13.89,252611,0
+RCEL.US,D,20230606,000000,13.99,14.22,13.3,14.17,184955,0
+RCEL.US,D,20230607,000000,14.21,14.94,14.18,14.72,218284,0
+RCEL.US,D,20230608,000000,15.39,17.45,15.24,16.55,890550,0
+RCEL.US,D,20230609,000000,16.69,17.15,15.98,17.12,276764,0
+RCEL.US,D,20230612,000000,17.19,17.541,16.755,16.87,221978,0
+RCEL.US,D,20230613,000000,16.92,16.92,16.29,16.54,196971,0
+RCEL.US,D,20230614,000000,16.53,17.3839,16.38,16.62,164938,0
+RCEL.US,D,20230615,000000,16.57,17.25,16.57,17,138657,0
+RCEL.US,D,20230616,000000,17.02,17.85,16.83,17.22,328108,0
+RCEL.US,D,20230620,000000,17.18,17.18,15.63,16.1,365394,0
+RCEL.US,D,20230621,000000,15.85,16.13,15.1,15.87,273709,0
+RCEL.US,D,20230622,000000,15.99,16.785,15.9,16.12,260201,0
+RCEL.US,D,20230623,000000,16.08,16.59,15.97,16.2,3497321,0
+RCEL.US,D,20230626,000000,15.62,15.96,15.1,15.71,243920,0
+RCEL.US,D,20230627,000000,16.11,16.11,15.54,15.66,260021,0
+RCEL.US,D,20230628,000000,15.57,16.7,15.57,16.59,183355,0
+RCEL.US,D,20230629,000000,16.65,17.5,16.49,17.48,271967,0
+RCEL.US,D,20230630,000000,17.67,17.8,16.98,17.01,213215,0
+RCEL.US,D,20230703,000000,16.93,16.985,16.29,16.55,106082,0
+RCEL.US,D,20230705,000000,16.54,16.54,15.688,16,139144,0
+RCEL.US,D,20230706,000000,15.8,15.8,15.07,15.24,219032,0
+RCEL.US,D,20230707,000000,15.2,15.45,15.03,15.2,198994,0
+RCEL.US,D,20230710,000000,15.15,15.9,14.87,15.85,231883,0
+RCEL.US,D,20230711,000000,15.87,16.08,15.5,16.04,208479,0
+RCEL.US,D,20230712,000000,16.14,17.39,16.1,17.27,244185,0
+RCEL.US,D,20230713,000000,17.74,20.93,17.57,20.79,950301,0
+RCEL.US,D,20230714,000000,20.32,20.77,19.58,20.59,470736,0
+RCEL.US,D,20230717,000000,20.62,21.704,20.14,20.46,314126,0
+RCEL.US,D,20230718,000000,20.55,21.03,20.21,20.66,183273,0
+RCEL.US,D,20230719,000000,20.76,20.92,19.69,19.82,219754,0
+RCEL.US,D,20230720,000000,19.89,20,17.975,18.3,287996,0
+RCEL.US,D,20230721,000000,18.53,19.42,18.365,18.82,296756,0
+RCEL.US,D,20230724,000000,18.73,19.24,18.62,18.78,119907,0
+RCEL.US,D,20230725,000000,18.67,19.078,17.97,18.03,98849,0
+RCEL.US,D,20230726,000000,17.9,18.63,17.8301,18.52,152892,0
+RCEL.US,D,20230727,000000,18.72,18.8,18.1,18.25,114221,0
+RCEL.US,D,20230728,000000,19.02,21.3699,18.84,20.79,312970,0
+RCEL.US,D,20230731,000000,20.79,20.86,19.93,20.25,144022,0
+RCEL.US,D,20230801,000000,20.03,20.0403,19.3,19.78,155835,0
+RCEL.US,D,20230802,000000,19.38,19.42,18.72,18.89,94612,0
+RCEL.US,D,20230803,000000,18.67,19.165,18.39,18.66,119023,0
+RCEL.US,D,20230804,000000,18.77,19.005,18.26,18.64,98553,0
+RCEL.US,D,20230807,000000,18.87,18.87,18.21,18.25,150120,0
+RCEL.US,D,20230808,000000,18.25,18.25,17.74,17.83,105996,0
+RCEL.US,D,20230809,000000,17.83,18.225,17.2,18,182660,0
+RCEL.US,D,20230810,000000,18,19.06,17.88,18.27,304113,0
+RCEL.US,D,20230811,000000,19.75,20.0133,16.79,18.45,481246,0
+RCEL.US,D,20230814,000000,18.34,19.174,17.77,18.29,146417,0
+RCEL.US,D,20230815,000000,18.1,18.16,17.59,17.62,173314,0
+RCEL.US,D,20230816,000000,17.68,17.96,16.46,16.68,248298,0
+RCEL.US,D,20230817,000000,16.86,17.435,16.16,16.21,151243,0
+RCEL.US,D,20230818,000000,15.9,16.46,15.7601,15.84,118093,0
+RCEL.US,D,20230821,000000,15.68,16.405,15.57,16.19,163271,0
+RCEL.US,D,20230822,000000,16.34,16.7033,16.165,16.35,67314,0
+RCEL.US,D,20230823,000000,16.56,17.36,16.56,16.72,86035,0
+RCEL.US,D,20230824,000000,16.71,16.71,16.05,16.09,57607,0
+RCEL.US,D,20230825,000000,16.19,16.49,15.6801,15.94,63921,0
+RCEL.US,D,20230828,000000,16.11,16.29,15.94,16.21,49668,0
+RCEL.US,D,20230829,000000,16.21,16.52,15.86,16.49,54592,0
+RCEL.US,D,20230830,000000,16.6,16.71,16.3209,16.43,46369,0
+RCEL.US,D,20230831,000000,16.43,16.56,16,16.3,135395,0
+RCEL.US,D,20230901,000000,16.56,16.6,16.03,16.3,85048,0
+RCEL.US,D,20230905,000000,16.17,16.17,15.55,15.67,113468,0
+RCEL.US,D,20230906,000000,15.69,15.76,15.25,15.47,117651,0
+RCEL.US,D,20230907,000000,15.46,15.83,15.12,15.76,131725,0
+RCEL.US,D,20230908,000000,15.81,15.94,15.5443,15.84,70767,0
+RCEL.US,D,20230911,000000,15.94,16.051,15.57,15.98,57866,0
+RCEL.US,D,20230912,000000,15.76,16,15.4,15.58,102136,0
+RCEL.US,D,20230913,000000,15.57,15.79,15.41,15.71,139726,0
+RCEL.US,D,20230914,000000,15.91,16.25,15.38,15.9,89474,0
+RCEL.US,D,20230915,000000,15.86,16.01,15.53,15.96,160269,0
+RCEL.US,D,20230918,000000,16,16,15.34,15.34,66040,0
+RCEL.US,D,20230919,000000,15.34,15.34,14.51,14.87,184107,0
+RCEL.US,D,20230920,000000,14.85,14.87,14.01,14.14,125140,0
+RCEL.US,D,20230921,000000,13.97,14.19,13.73,13.86,111536,0
+RCEL.US,D,20230922,000000,13.87,14.34,13.6697,13.97,66521,0
+RCEL.US,D,20230925,000000,13.88,14.0309,13.58,13.95,90418,0
+RCEL.US,D,20230926,000000,13.76,14.39,13.76,13.84,75566,0
+RCEL.US,D,20230927,000000,13.96,14.43,13.96,14.38,63055,0
+RCEL.US,D,20230928,000000,14.43,14.79,14.27,14.58,66455,0
+RCEL.US,D,20230929,000000,14.81,14.81,14.345,14.61,251963,0
+RCEL.US,D,20231002,000000,14.16,14.59,9.9689,10.8,1363887,0
+RCEL.US,D,20231003,000000,11.22,11.45,10.835,10.97,491920,0
+RCEL.US,D,20231004,000000,10.97,11.49,10.87,11.15,204330,0
+RCEL.US,D,20231005,000000,11.13,11.4,10.99,11.17,123398,0
+RCEL.US,D,20231006,000000,11.05,11.54,10.88,11.41,145788,0
+RCEL.US,D,20231009,000000,11.42,11.53,11.22,11.43,84158,0
+RCEL.US,D,20231010,000000,11.44,12.16,11.375,11.61,259729,0
+RCEL.US,D,20231011,000000,11.75,12.13,11.2,11.37,124633,0
+RCEL.US,D,20231012,000000,11.42,11.42,10.38,10.46,279015,0
+RCEL.US,D,20231013,000000,10.51,10.6,10.3,10.46,254583,0
+RCEL.US,D,20231016,000000,10.43,10.77,10.26,10.52,108084,0
+RCEL.US,D,20231017,000000,10.38,10.87,10.38,10.62,105391,0
+RCEL.US,D,20231018,000000,10,10.45,9.84,10.02,311591,0
+RCEL.US,D,20231019,000000,9.97,10.34,9.81,10.06,253635,0
+RCEL.US,D,20231020,000000,10.08,10.39,10.08,10.19,111948,0
+RCEL.US,D,20231023,000000,10.07,10.355,10.0081,10.17,143024,0
+RCEL.US,D,20231024,000000,10.15,10.46,10.15,10.2,95267,0
+RCEL.US,D,20231025,000000,10.01,10.25,9.94,9.96,130548,0
+RCEL.US,D,20231026,000000,10,10.0112,9.29,9.44,375163,0
+RCEL.US,D,20231027,000000,9.5,9.72,9.25,9.29,110022,0
+RCEL.US,D,20231030,000000,9.31,9.55,9.1843,9.37,90053,0
+RCEL.US,D,20231031,000000,9.29,9.4899,9.1624,9.31,73873,0
+RCEL.US,D,20231101,000000,9.39,9.83,9.35,9.75,129005,0
+RCEL.US,D,20231102,000000,10.06,10.8,10.06,10.57,195965,0
+RCEL.US,D,20231103,000000,10.78,11,10.49,10.7,93967,0
+RCEL.US,D,20231106,000000,10.7,10.8,10.36,10.43,109366,0
+RCEL.US,D,20231107,000000,10.5,10.73,10.28,10.56,72084,0
+RCEL.US,D,20231108,000000,10.6,10.6,10.2,10.34,81730,0
+RCEL.US,D,20231109,000000,10.38,10.417,9.825,9.88,132999,0
+RCEL.US,D,20231110,000000,12,12.51,10.78,11.29,625409,0
+RCEL.US,D,20231113,000000,11.09,12.68,11.05,12.5,301062,0
+RCEL.US,D,20231114,000000,12.72,13.52,12.5601,13.43,228460,0
+RCEL.US,D,20231115,000000,13.43,13.7,12.89,12.92,180177,0
+RCEL.US,D,20231116,000000,12.75,12.85,12.123,12.58,176771,0
+RCEL.US,D,20231117,000000,12.66,12.82,12.2545,12.6,128654,0
+RCEL.US,D,20231120,000000,12.51,12.715,12.22,12.54,104297,0
+RCEL.US,D,20231121,000000,11.05,11.0663,10.035,10.17,823121,0
+RCEL.US,D,20231122,000000,10.38,10.89,10.25,10.5,209838,0
+RCEL.US,D,20231124,000000,10.46,10.95,10.46,10.73,120666,0
+RCEL.US,D,20231127,000000,10.65,10.98,10.46,10.85,126584,0
+RCEL.US,D,20231128,000000,10.94,11.03,10.7401,10.77,162654,0
+RCEL.US,D,20231129,000000,11.03,11.03,10.6,10.66,124366,0
+RCEL.US,D,20231130,000000,10.81,10.81,10.5106,10.66,138737,0
+RCEL.US,D,20231201,000000,10.55,11.295,10.55,11.24,158474,0
+RCEL.US,D,20231204,000000,11.26,11.7285,11.14,11.63,143865,0
+RCEL.US,D,20231205,000000,11.72,12.19,11.43,12.08,131541,0
+RCEL.US,D,20231206,000000,12.37,12.76,12.105,12.41,128915,0
+RCEL.US,D,20231207,000000,12.44,13.16,12.19,13.16,114099,0
+RCEL.US,D,20231208,000000,13.11,13.74,12.82,13.65,107613,0
+RCEL.US,D,20231211,000000,13.57,13.57,12.65,12.81,144623,0
+RCEL.US,D,20231212,000000,12.72,12.72,12.1503,12.27,105859,0
+RCEL.US,D,20231213,000000,12.4,13.17,12.2051,13.12,104851,0
+RCEL.US,D,20231214,000000,13.54,13.75,12.86,13.1,135534,0
+RCEL.US,D,20231215,000000,13.2,13.2,12.41,12.6,209946,0
+RCEL.US,D,20231218,000000,12.6,12.7,12.18,12.37,101225,0
+RCEL.US,D,20231219,000000,12.46,13.07,12.38,12.83,127153,0
+RCEL.US,D,20231220,000000,12.91,13.12,12.42,12.43,115048,0
+RCEL.US,D,20231221,000000,12.61,12.74,12.39,12.58,87771,0
+RCEL.US,D,20231222,000000,12.8,13.5,12.8,13.24,106291,0
+RCEL.US,D,20231226,000000,13.29,13.875,13,13.66,163388,0
+RCEL.US,D,20231227,000000,13.78,14.7,13.78,14.57,159863,0
+RCEL.US,D,20231228,000000,14.5,14.75,14.06,14.27,120328,0
+RCEL.US,D,20231229,000000,14.49,14.5,13.38,13.72,162744,0
+RCEL.US,D,20240102,000000,13.42,14.01,13.42,13.58,133162,0
+RCEL.US,D,20240103,000000,13.45,13.45,12.53,12.64,136131,0
+RCEL.US,D,20240104,000000,12.74,13,12.51,12.61,102743,0
+RCEL.US,D,20240105,000000,12.54,12.8692,12.17,12.56,175632,0
+RCEL.US,D,20240108,000000,12.51,13.55,12.28,13.49,126190,0
+RCEL.US,D,20240109,000000,13.25,13.91,13.25,13.66,80226,0
+RCEL.US,D,20240110,000000,13.67,14.1,13.07,13.85,127099,0
+RCEL.US,D,20240111,000000,15,15.3,14.12,14.35,196594,0
+RCEL.US,D,20240112,000000,15.1,15.2,14.41,14.57,122639,0
+RCEL.US,D,20240116,000000,14.44,14.55,14,14.28,153865,0
+RCEL.US,D,20240117,000000,13.92,14.07,13.46,13.9,120504,0
+RCEL.US,D,20240118,000000,13.98,14.4,13.7388,13.91,88918,0
+RCEL.US,D,20240119,000000,14.14,14.14,13.4833,13.91,139201,0
+RCEL.US,D,20240122,000000,14.33,15.375,14.33,15.14,179862,0
+RCEL.US,D,20240123,000000,15.26,15.44,14.67,15.06,129210,0
+RCEL.US,D,20240124,000000,15.3,15.85,15.27,15.81,153337,0
+RCEL.US,D,20240125,000000,16.02,16.82,15.85,16.72,217169,0
+RCEL.US,D,20240126,000000,17,17.17,16.555,16.63,126507,0
+RCEL.US,D,20240129,000000,16.7,17.32,16.35,17.3,107424,0
+RCEL.US,D,20240130,000000,17.05,17.2,16.23,17,199117,0
+RCEL.US,D,20240131,000000,16.76,17.2,16.56,16.76,184318,0
+RCEL.US,D,20240201,000000,17,17.62,16.91,17.53,101334,0
+RCEL.US,D,20240202,000000,17.2,17.58,16.7308,16.9,122205,0
+RCEL.US,D,20240205,000000,16.87,16.99,16.17,16.71,110658,0
+RCEL.US,D,20240206,000000,16.62,17,16.6,16.95,110533,0
+RCEL.US,D,20240207,000000,16.99,17.11,16.85,17.03,100984,0
+RCEL.US,D,20240208,000000,17.13,17.75,17.13,17.6,92916,0
+RCEL.US,D,20240209,000000,17.57,18.27,17.3322,18,150639,0
+RCEL.US,D,20240212,000000,18.49,18.55,17.05,17.48,200695,0
+RCEL.US,D,20240213,000000,16.58,17.2418,15.65,16.95,261843,0
+RCEL.US,D,20240214,000000,17.41,17.44,16.78,17.32,108094,0
+RCEL.US,D,20240215,000000,17.05,17.79,16.85,17.68,220273,0
+RCEL.US,D,20240216,000000,17.42,17.73,17.22,17.48,100719,0
+RCEL.US,D,20240220,000000,17.2,17.95,16.81,17.58,169190,0
+RCEL.US,D,20240221,000000,17.25,17.419,16.835,17.4,151864,0
+RCEL.US,D,20240222,000000,17.2,17.67,16.91,17.01,215543,0
+RCEL.US,D,20240223,000000,15.61,18,15.37,17.1,434095,0
+RCEL.US,D,20240226,000000,17.04,18.45,16.92,18.3,298488,0
+RCEL.US,D,20240227,000000,18.15,18.93,17.82,18.31,191848,0
+RCEL.US,D,20240228,000000,18.01,18.01,16.69,16.87,272559,0
+RCEL.US,D,20240229,000000,17.09,18.21,17.0286,18.13,203749,0
+RCEL.US,D,20240301,000000,18.06,18.425,17.9,18.06,150525,0
+RCEL.US,D,20240304,000000,17.76,18.258,17.5,17.54,162184,0
+RCEL.US,D,20240305,000000,17.33,17.584,16.9715,17.11,122567,0
+RCEL.US,D,20240306,000000,17.41,17.41,16.37,16.45,339807,0
+RCEL.US,D,20240307,000000,16.74,17.1,16.52,17.01,209445,0
+RCEL.US,D,20240308,000000,17,17.67,16.93,17.13,120439,0
+RCEL.US,D,20240311,000000,17.02,17.23,16.431,16.44,121376,0
+RCEL.US,D,20240312,000000,16.5,17.05,16.36,17,173590,0
+RCEL.US,D,20240313,000000,16.92,17.4,16.66,17.09,134077,0
+RCEL.US,D,20240314,000000,16.86,17.09,16.64,16.66,166104,0
+RCEL.US,D,20240315,000000,16.48,16.78,16.31,16.43,792731,0
+RCEL.US,D,20240318,000000,16.51,16.79,15.6,15.83,209954,0
+RCEL.US,D,20240319,000000,15.65,16.295,15.5201,16.04,112820,0
+RCEL.US,D,20240320,000000,15.87,16.39,15.44,16.15,151858,0
+RCEL.US,D,20240321,000000,16.45,16.59,16.12,16.13,108959,0
+RCEL.US,D,20240322,000000,16.23,16.23,15.6,15.69,81570,0
+RCEL.US,D,20240325,000000,15.61,16.14,15.61,15.865,74926,0
+RCEL.US,D,20240326,000000,15.88,16.2163,15.63,15.99,105140,0
+RCEL.US,D,20240327,000000,16.11,16.5,16,16.5,108495,0
+RCEL.US,D,20240328,000000,15.82,16.6488,15.82,16.03,126171,0
+RCEL.US,D,20240401,000000,15.92,15.98,15.2,15.55,183936,0
+RCEL.US,D,20240402,000000,15.29,15.695,15.15,15.22,151212,0
+RCEL.US,D,20240403,000000,15.01,15.41,14.93,15.14,129000,0
+RCEL.US,D,20240404,000000,15.22,15.66,15.05,15.12,106561,0
+RCEL.US,D,20240405,000000,15.02,15.65,15.02,15.39,95736,0
+RCEL.US,D,20240408,000000,15.5,15.5,15,15.13,139690,0
+RCEL.US,D,20240409,000000,15.26,15.26,14.67,14.97,140928,0
+RCEL.US,D,20240410,000000,14.39,14.67,14.19,14.44,171878,0
+RCEL.US,D,20240411,000000,12.28,12.3799,9.86,10.35,2058258,0
+RCEL.US,D,20240412,000000,10.31,10.6,9.68,9.88,671455,0
+RCEL.US,D,20240415,000000,9.9,10,9.292,9.46,547552,0
+RCEL.US,D,20240416,000000,9.46,10.2,9.4,9.7,261774,0
+RCEL.US,D,20240417,000000,9.81,9.88,9.34,9.38,227564,0
+RCEL.US,D,20240418,000000,9.42,9.42,8.78,8.87,350116,0
+RCEL.US,D,20240419,000000,8.83,9.05,8.5,8.64,390808,0
+RCEL.US,D,20240422,000000,8.74,9,8.46,8.55,555118,0
+RCEL.US,D,20240423,000000,8.56,9.21,8.56,8.98,201977,0
+RCEL.US,D,20240424,000000,8.92,9.27,8.53,8.57,149342,0
+RCEL.US,D,20240425,000000,8.28,8.36,8.01,8.3,251806,0
+RCEL.US,D,20240426,000000,8.42,8.74,8.29,8.52,285980,0
+RCEL.US,D,20240429,000000,8.6,8.85,8.54,8.72,189868,0
+RCEL.US,D,20240430,000000,8.61,8.75,8.36,8.4,145172,0
+RCEL.US,D,20240501,000000,8.41,8.96,8.4031,8.65,185248,0
+RCEL.US,D,20240502,000000,8.82,9.08,8.6,8.72,188446,0
+RCEL.US,D,20240503,000000,8.94,9.1111,8.66,8.75,142531,0
+RCEL.US,D,20240506,000000,8.83,9.16,8.74,8.9,131256,0
+RCEL.US,D,20240507,000000,9.03,9.41,8.84,9.37,171445,0
+RCEL.US,D,20240508,000000,9.64,9.64,8.85,8.96,371776,0
+RCEL.US,D,20240509,000000,8.86,9.03,8.525,8.71,368469,0
+RCEL.US,D,20240510,000000,8.65,8.86,7.9672,8.26,329508,0
+RCEL.US,D,20240513,000000,8.27,8.75,8.27,8.35,239554,0
+RCEL.US,D,20240514,000000,7.94,8.83,7.51,8.72,508967,0
+RCEL.US,D,20240515,000000,8.92,8.97,8.115,8.2,329075,0
+RCEL.US,D,20240516,000000,8.25,8.39,7.76,7.92,358256,0
+RCEL.US,D,20240517,000000,7.98,8.2799,7.78,8.27,206987,0
+RCEL.US,D,20240520,000000,8.2,8.48,8.06,8.17,130567,0
+RCEL.US,D,20240521,000000,8.15,8.34,8.01,8.14,140131,0
+RCEL.US,D,20240522,000000,8.25,8.8,8.24,8.53,266606,0
+RCEL.US,D,20240523,000000,8.54,8.92,8.15,8.22,281465,0
+RCEL.US,D,20240524,000000,8.29,8.385,8.04,8.1,154387,0
+RCEL.US,D,20240528,000000,8.22,8.66,8.2,8.63,160123,0
+RCEL.US,D,20240529,000000,8.76,8.98,8.7,8.81,275466,0
+RCEL.US,D,20240530,000000,9.21,9.81,8.39,9.3,480395,0
+RCEL.US,D,20240531,000000,9.69,10.2863,9.4475,9.61,443347,0
+RCEL.US,D,20240603,000000,9.76,9.91,9.07,9.21,273817,0
+RCEL.US,D,20240604,000000,9.25,9.25,8.79,8.84,318526,0
+RCEL.US,D,20240605,000000,8.92,9.54,8.8,9.51,271529,0
+RCEL.US,D,20240606,000000,9.49,9.82,9.485,9.57,174992,0
+RCEL.US,D,20240607,000000,9.45,9.66,9.11,9.15,120149,0
+RCEL.US,D,20240610,000000,9.07,9.17,8.81,9.06,274869,0
+RCEL.US,D,20240611,000000,8.93,9.195,8.54,8.99,238190,0
+RCEL.US,D,20240612,000000,9.3,9.48,8.82,8.85,262487,0
+RCEL.US,D,20240613,000000,8.88,9.01,8.3498,8.67,290688,0
+RCEL.US,D,20240614,000000,8.5,8.54,8.28,8.37,175949,0
+RCEL.US,D,20240617,000000,8.21,8.3,7.81,8.13,281288,0
+RCEL.US,D,20240618,000000,8.08,8.28,7.84,8.02,218403,0
+RCEL.US,D,20240620,000000,8.09,8.38,8,8.3,159080,0
+RCEL.US,D,20240621,000000,8.32,8.47,8.04,8.18,808067,0
+RCEL.US,D,20240624,000000,8.21,8.48,8.05,8.06,197226,0
+RCEL.US,D,20240625,000000,8.06,8.47,7.86,7.94,173830,0
+RCEL.US,D,20240626,000000,7.94,8.14,7.83,7.95,150713,0
+RCEL.US,D,20240627,000000,8,8.06,7.8328,7.95,147855,0
+RCEL.US,D,20240628,000000,7.97,8.135,7.84,7.92,316431,0
+RCEL.US,D,20240701,000000,7.91,8.1,7.67,7.72,220103,0
+RCEL.US,D,20240702,000000,7.73,7.96,7.61,7.88,253530,0
+RCEL.US,D,20240703,000000,7.84,7.98,7.67,7.79,95619,0
+RCEL.US,D,20240705,000000,7.79,8.09,7.72,8.07,143663,0
+RCEL.US,D,20240708,000000,8.18,8.48,8.135,8.29,121406,0
+RCEL.US,D,20240709,000000,8.21,8.49,8.14,8.49,116334,0
+RCEL.US,D,20240710,000000,8.51,8.55,8.14,8.31,93952,0
+RCEL.US,D,20240711,000000,8.53,8.94,8.5,8.79,176276,0
+RCEL.US,D,20240712,000000,8.96,9.425,8.8,9.36,162563,0
+RCEL.US,D,20240715,000000,9.36,9.92,9.2,9.86,174525,0
+RCEL.US,D,20240716,000000,9.93,10.44,9.79,10.4,202221,0
+RCEL.US,D,20240717,000000,10.29,10.39,9.9,10.24,157689,0
+RCEL.US,D,20240718,000000,10.14,10.32,9.74,9.96,125905,0
+RCEL.US,D,20240719,000000,9.96,10.07,9.41,9.67,124749,0
+RCEL.US,D,20240722,000000,9.69,9.96,9.37,9.91,92284,0
+RCEL.US,D,20240723,000000,9.83,10.49,9.66,10.39,137522,0
+RCEL.US,D,20240724,000000,10.27,10.37,10.04,10.06,72054,0
+RCEL.US,D,20240725,000000,9.95,10.585,9.77,10.2,120989,0
+RCEL.US,D,20240726,000000,10.45,10.475,10,10.13,68605,0
+RCEL.US,D,20240729,000000,10.1,10.147,9.575,9.88,132820,0
+RCEL.US,D,20240730,000000,9.88,10.1,9.76,9.95,59019,0
+RCEL.US,D,20240731,000000,10.01,10.17,9.47,9.8,181469,0
+RCEL.US,D,20240801,000000,9.8,10.05,8.45,8.725,250194,0
+RCEL.US,D,20240802,000000,8.43,8.65,7.71,8.25,255141,0
+RCEL.US,D,20240805,000000,7.73,8.08,7.55,7.89,188845,0
+RCEL.US,D,20240806,000000,7.99,8.31,7.9,8.07,248643,0
+RCEL.US,D,20240807,000000,8.32,8.57,7.98,8,211959,0
+RCEL.US,D,20240808,000000,8.15,8.31,7.841,7.93,263076,0
+RCEL.US,D,20240809,000000,8.52,9.76,8.3201,9.57,428229,0
+RCEL.US,D,20240812,000000,9.82,10.04,9.54,9.58,268337,0
+RCEL.US,D,20240813,000000,9.34,9.68,9.22,9.61,188735,0
+RCEL.US,D,20240814,000000,9.62,9.7,8.78,8.99,275188,0
+RCEL.US,D,20240815,000000,9.24,9.375,8.88,9.31,126315,0
+RCEL.US,D,20240816,000000,9.28,9.59,9.03,9.08,188688,0
+RCEL.US,D,20240819,000000,9.08,9.25,8.92,9.08,123041,0
+RCEL.US,D,20240820,000000,9.05,9.24,8.75,8.87,129287,0
+RCEL.US,D,20240821,000000,8.98,9.26,8.86,9.23,105890,0
+RCEL.US,D,20240822,000000,9.19,9.22,8.72,8.77,49548,0
+RCEL.US,D,20240823,000000,8.7,9.4,8.7,9.34,123228,0
+RCEL.US,D,20240826,000000,9.37,9.54,9.21,9.39,96152,0
+RCEL.US,D,20240827,000000,9.26,9.27,8.8708,9.16,44449,0
+RCEL.US,D,20240828,000000,9.09,9.26,9.02,9.11,80215,0
+RCEL.US,D,20240829,000000,9.23,9.5,9.08,9.11,73531,0
+RCEL.US,D,20240830,000000,9.11,9.39,9.02,9.36,100098,0
+RCEL.US,D,20240903,000000,9.25,9.36,8.55,8.59,104195,0
+RCEL.US,D,20240904,000000,8.56,9.09,8.22,9.01,120398,0
+RCEL.US,D,20240905,000000,8.96,9.04,8.71,8.9,70255,0
+RCEL.US,D,20240906,000000,8.8,8.93,8.75,8.84,93175,0
+RCEL.US,D,20240909,000000,8.88,9.16,8.75,9.07,66374,0
+RCEL.US,D,20240910,000000,9.05,9.515,8.87,9.4,142721,0
+RCEL.US,D,20240911,000000,9.3,9.62,9.03,9.57,114864,0
+RCEL.US,D,20240912,000000,9.6,9.77,9.38,9.7,92760,0
+RCEL.US,D,20240913,000000,9.8,10.54,9.5,10.26,259778,0
+RCEL.US,D,20240916,000000,10.31,10.78,10.12,10.26,97118,0
+RCEL.US,D,20240917,000000,10.42,10.42,10,10.26,97942,0
+RCEL.US,D,20240918,000000,10.24,10.71,10.025,10.42,135977,0
+RCEL.US,D,20240919,000000,10.78,10.93,10.5,10.83,152391,0
+RCEL.US,D,20240920,000000,10.87,11.02,10.69,10.87,298018,0
+RCEL.US,D,20240923,000000,11,11.0165,10.47,10.56,145283,0
+RCEL.US,D,20240924,000000,10.67,10.67,10.25,10.57,60050,0
+RCEL.US,D,20240925,000000,10.53,10.545,10.24,10.41,104500,0
+RCEL.US,D,20240926,000000,10.55,10.71,10.4,10.58,65968,0
+RCEL.US,D,20240927,000000,10.73,10.9,10.58,10.74,71036,0
+RCEL.US,D,20240930,000000,10.73,10.98,10.58,10.72,85321,0
+RCEL.US,D,20241001,000000,10.65,10.67,10.36,10.55,86161,0
+RCEL.US,D,20241002,000000,10.47,11.11,10.28,11.01,127966,0
+RCEL.US,D,20241003,000000,11,11.0125,10.6001,10.79,78068,0
+RCEL.US,D,20241004,000000,11.01,11.05,10.61,10.82,90104,0
+RCEL.US,D,20241007,000000,10.76,10.76,10.34,10.46,49369,0
+RCEL.US,D,20241008,000000,10.53,10.6,10.13,10.14,60314,0
+RCEL.US,D,20241009,000000,10.13,10.59,9.92,10.12,64878,0
+RCEL.US,D,20241010,000000,9.91,10.04,9.735,9.89,87266,0
+RCEL.US,D,20241011,000000,9.86,10.33,9.835,10.31,79959,0
+RCEL.US,D,20241014,000000,10.36,10.52,10.02,10.41,78006,0
+RCEL.US,D,20241015,000000,10.34,10.43,10.095,10.42,68091,0
+RCEL.US,D,20241016,000000,10.43,10.9,10.26,10.69,76319,0
+RCEL.US,D,20241017,000000,10.67,10.69,10.38,10.47,38592,0
+RCEL.US,D,20241018,000000,10.48,10.74,10.4,10.63,49043,0
+RCEL.US,D,20241021,000000,10.62,10.705,10.35,10.52,34939,0
+RCEL.US,D,20241022,000000,10.11,10.71,10.11,10.64,43443,0
+RCEL.US,D,20241023,000000,10.49,10.85,10.25,10.39,67532,0
+RCEL.US,D,20241024,000000,10.48,10.52,10.115,10.13,46225,0
+RCEL.US,D,20241025,000000,10.32,10.4,10.0866,10.13,46911,0
+RCEL.US,D,20241028,000000,10.29,10.63,9.98,10.52,72817,0
+RCEL.US,D,20241029,000000,10.47,10.53,10.21,10.33,58564,0
+RCEL.US,D,20241030,000000,10.23,10.6,10.13,10.39,43612,0
+RCEL.US,D,20241031,000000,10.46,10.49,10.05,10.1,55584,0
+RCEL.US,D,20241101,000000,10.16,10.5,10.1,10.3,71626,0
+RCEL.US,D,20241104,000000,10.29,11.55,10.1,11.17,150451,0
+RCEL.US,D,20241105,000000,11.03,11.46,11.03,11.4,105170,0
+RCEL.US,D,20241106,000000,11.89,12.215,11.585,12.19,168505,0
+RCEL.US,D,20241107,000000,12.32,12.635,11.99,12.4,133363,0
+RCEL.US,D,20241108,000000,12,12.11,11.4001,11.95,229097,0
+RCEL.US,D,20241111,000000,11.68,12.25,11.16,12.2,129359,0
+RCEL.US,D,20241112,000000,12.12,12.73,11.91,12.66,147835,0
+RCEL.US,D,20241113,000000,12.71,13.37,12.24,12.87,128676,0
+RCEL.US,D,20241114,000000,12.57,13.185,12.53,12.58,162370,0
+RCEL.US,D,20241115,000000,12.58,12.58,11.65,11.95,92010,0
+RCEL.US,D,20241118,000000,12.01,12.67,11.63,12.43,141238,0
+RCEL.US,D,20241119,000000,12.3,13.0999,12.3,12.96,89224,0
+RCEL.US,D,20241120,000000,13.04,13.82,12.95,13.05,184648,0
+RCEL.US,D,20241121,000000,13.18,13.45,12.58,12.87,121805,0
+RCEL.US,D,20241122,000000,12.83,13.67,12.83,13.34,143460,0
+RCEL.US,D,20241125,000000,13.52,13.7,13.02,13.07,109206,0
+RCEL.US,D,20241126,000000,12.95,13.0137,12.6921,12.89,65048,0
+RCEL.US,D,20241127,000000,12.94,13.04,12.63,12.85,56630,0
+RCEL.US,D,20241129,000000,12.93,12.96,12.72,12.82,41949,0
+RCEL.US,D,20241202,000000,12.63,13.09,12.63,13,81916,0
+RCEL.US,D,20241203,000000,12.86,13.84,12.86,13.32,150909,0
+RCEL.US,D,20241204,000000,13.41,13.49,12.63,12.85,121975,0
+RCEL.US,D,20241205,000000,12.68,12.82,12.34,12.44,79808,0
+RCEL.US,D,20241206,000000,12.59,13.21,12.29,13.08,102711,0
+RCEL.US,D,20241209,000000,13.16,13.76,13.08,13.7,75587,0
+RCEL.US,D,20241210,000000,13.76,13.91,13.2,13.21,97885,0
+RCEL.US,D,20241211,000000,13.3,13.4199,12.885,13.23,60901,0
+RCEL.US,D,20241212,000000,13.07,13.41,12.57,12.81,75126,0
+RCEL.US,D,20241213,000000,12.79,12.79,12.055,12.21,96533,0
+RCEL.US,D,20241216,000000,12.22,12.68,12.21,12.53,68387,0
+RCEL.US,D,20241217,000000,12.41,12.75,12.19,12.52,87243,0
+RCEL.US,D,20241218,000000,12.62,12.675,11.4162,11.56,124937,0
+RCEL.US,D,20241219,000000,11.47,11.93,11.3,11.48,139065,0
+RCEL.US,D,20241220,000000,11.45,12.1399,11.45,11.77,154223,0
+RCEL.US,D,20241223,000000,11.77,11.945,11.65,11.75,105231,0
+RCEL.US,D,20241224,000000,12.93,13.365,12.55,12.91,175749,0
+RCEL.US,D,20241226,000000,12.74,13.55,12.74,13.17,227181,0
+RCEL.US,D,20241227,000000,13.65,13.9499,13.03,13.49,211239,0
+RCEL.US,D,20241230,000000,13.33,13.69,12.99,13.21,163614,0
+RCEL.US,D,20241231,000000,13.35,13.35,12.637,12.8,152319,0
+RCEL.US,D,20250102,000000,13.02,13.25,12.64,12.79,100143,0
+RCEL.US,D,20250103,000000,12.79,13.55,12.739,13.24,109844,0
+RCEL.US,D,20250106,000000,13.43,13.93,13.3001,13.65,155251,0
+RCEL.US,D,20250107,000000,13.72,14.16,13.59,14.06,177824,0
+RCEL.US,D,20250108,000000,10.27,10.32,8.51,8.94,1385938,0
+RCEL.US,D,20250110,000000,9.21,9.5,8.87,9.14,583813,0
+RCEL.US,D,20250113,000000,9.07,9.09,8.66,8.82,409561,0
+RCEL.US,D,20250114,000000,9.03,9.42,8.69,8.89,178933,0
+RCEL.US,D,20250115,000000,9.19,9.19,8.7,8.92,175371,0
+RCEL.US,D,20250116,000000,8.88,9,8.53,8.54,209974,0
+RCEL.US,D,20250117,000000,8.7,8.78,8.55,8.65,178979,0
+RCEL.US,D,20250121,000000,8.75,8.92,8.55,8.73,170875,0
+RCEL.US,D,20250122,000000,8.72,8.8799,8.44,8.48,212480,0
+RCEL.US,D,20250123,000000,8.4,9.005,8.35,8.95,214798,0
+RCEL.US,D,20250124,000000,8.98,9.6781,8.98,9.32,164008,0
+RCEL.US,D,20250127,000000,9.25,9.5199,9,9.32,119821,0
+RCEL.US,D,20250128,000000,9.34,9.71,9.33,9.53,122095,0
+RCEL.US,D,20250129,000000,9.53,9.66,9.0923,9.4,101492,0
+RCEL.US,D,20250130,000000,9.5,9.6,9.42,9.47,83227,0
+RCEL.US,D,20250131,000000,9.44,9.5029,9.05,9.1,111290,0
+RCEL.US,D,20250203,000000,8.86,9.01,8.71,8.87,88653,0
+RCEL.US,D,20250204,000000,8.87,9.18,8.85,9.16,62078,0
+RCEL.US,D,20250205,000000,9.22,9.46,9.045,9.44,89255,0
+RCEL.US,D,20250206,000000,9.4,9.5,9.135,9.14,164455,0
+RCEL.US,D,20250207,000000,9.1,9.11,8.64,8.68,190126,0
+RCEL.US,D,20250210,000000,8.77,8.99,8.685,8.8,139813,0
+RCEL.US,D,20250211,000000,8.72,9,8.66,8.7,84784,0
+RCEL.US,D,20250212,000000,8.61,8.735,8.37,8.61,139957,0
+RCEL.US,D,20250213,000000,8.65,9.14,8.62,8.78,229628,0
+RCEL.US,D,20250214,000000,9.92,11.25,9.7,10.57,952295,0
+RCEL.US,D,20250218,000000,10.92,11,10.125,10.34,322746,0
+RCEL.US,D,20250219,000000,10.2,10.5,10.03,10.22,154061,0
+RCEL.US,D,20250220,000000,10.31,10.31,9.78,9.95,249488,0
+RCEL.US,D,20250221,000000,10.28,10.4,9.53,9.75,259712,0
+RCEL.US,D,20250224,000000,9.75,9.82,9.41,9.41,145562,0
+RCEL.US,D,20250225,000000,9.42,9.625,9.1,9.49,182903,0
+RCEL.US,D,20250226,000000,9.47,9.82,9.31,9.62,128308,0
+RCEL.US,D,20250227,000000,9.6,9.735,8.886,8.9,158056,0
+RCEL.US,D,20250228,000000,8.87,9.12,8.76,9.1,155061,0
+RCEL.US,D,20250303,000000,9.11,9.64,8.68,8.73,158022,0
+RCEL.US,D,20250304,000000,8.64,8.86,8.365,8.76,204995,0
+RCEL.US,D,20250305,000000,8.6,8.89,8.5,8.52,347875,0
+RCEL.US,D,20250306,000000,8.37,8.7233,8.26,8.27,277346,0
+RCEL.US,D,20250307,000000,8.35,8.53,8.06,8.3,226335,0
+RCEL.US,D,20250310,000000,8.2,8.41,8.12,8.32,243787,0
+RCEL.US,D,20250311,000000,8.5,8.9085,8.32,8.37,470183,0
+RCEL.US,D,20250312,000000,8.49,8.99,8.38,8.98,286278,0
+RCEL.US,D,20250313,000000,8.91,8.91,8.3,8.31,188725,0
+RCEL.US,D,20250314,000000,8.38,8.66,8.35,8.55,160084,0
+RCEL.US,D,20250317,000000,8.58,9.12,8.54,9.03,238791,0
+RCEL.US,D,20250318,000000,9,9.5,8.75,9.25,204488,0
+RCEL.US,D,20250319,000000,9.23,9.75,8.98,9.71,175235,0
+RCEL.US,D,20250320,000000,9.52,9.81,9.28,9.28,91136,0
+RCEL.US,D,20250321,000000,9.18,9.18,8.85,8.96,249780,0
+RCEL.US,D,20250324,000000,9.07,9.37,9.0115,9.32,106131,0
+RCEL.US,D,20250325,000000,9.36,9.4088,9.175,9.38,86066,0
+RCEL.US,D,20250326,000000,9.29,9.375,8.91,9,135011,0
+RCEL.US,D,20250327,000000,8.96,9.335,8.945,9.22,108609,0
+RCEL.US,D,20250328,000000,9.19,9.19,8.66,8.73,99567,0
+RCEL.US,D,20250331,000000,8.5,8.5327,8.13,8.14,234423,0
+RCEL.US,D,20250401,000000,8.35,8.35,7.88,8.17,164134,0
+RCEL.US,D,20250402,000000,8.01,8.4199,7.5,7.81,301149,0
+RCEL.US,D,20250403,000000,7.45,7.79,7.44,7.51,366337,0
+RCEL.US,D,20250404,000000,7.4,7.55,6.9,7.5,456754,0
+RCEL.US,D,20250407,000000,7.15,7.9,6.95,7.76,255719,0
+RCEL.US,D,20250408,000000,8.16,8.2209,7.53,7.67,202243,0
+RCEL.US,D,20250409,000000,7.57,8.81,7.44,8.71,312317,0
+RCEL.US,D,20250410,000000,8.67,8.86,8.3594,8.63,172826,0
+RCEL.US,D,20250411,000000,8.35,8.67,8.155,8.62,151241,0
+RCEL.US,D,20250414,000000,8.76,9.28,8.27,8.95,156643,0
+RCEL.US,D,20250415,000000,8.96,9.36,8.66,9.23,190115,0
+RCEL.US,D,20250416,000000,8.86,9.29,8.86,9.02,151885,0
+RCEL.US,D,20250417,000000,8.97,9.26,8.79,9.21,133333,0
+RCEL.US,D,20250421,000000,9,9.455,8.92,9.1,217631,0
+RCEL.US,D,20250422,000000,9.3,9.745,9.23,9.61,135183,0
+RCEL.US,D,20250423,000000,9.81,9.95,9.67,9.74,113130,0
+RCEL.US,D,20250424,000000,9.79,9.91,9.5,9.89,69025,0
+RCEL.US,D,20250425,000000,9.74,10.08,9.67,10.07,81753,0
+RCEL.US,D,20250428,000000,10.06,10.29,10.01,10.25,92700,0
+RCEL.US,D,20250429,000000,10.18,10.2523,9.78,10,103273,0
+RCEL.US,D,20250430,000000,9.78,9.99,9.6,9.69,150708,0
+RCEL.US,D,20250501,000000,9.7,9.78,9.14,9.34,149037,0
+RCEL.US,D,20250502,000000,9.43,9.77,9.075,9.24,295310,0
+RCEL.US,D,20250505,000000,9.13,9.4,8.83,9.21,121682,0
+RCEL.US,D,20250506,000000,9.08,9.25,8.83,9.21,198273,0
+RCEL.US,D,20250507,000000,9.21,9.54,8.83,9.465,136803,0
+RCEL.US,D,20250508,000000,9.845,9.845,9.26,9.33,219942,0
+RCEL.US,D,20250509,000000,7.25,7.65,6.6,6.97,1617519,0
+RCEL.US,D,20250512,000000,7.4,7.4,6.78,7.25,680883,0
+RCEL.US,D,20250513,000000,7.26,7.4299,6.77,7.01,498035,0
+RCEL.US,D,20250514,000000,7.07,7.185,6.68,6.69,282860,0
+RCEL.US,D,20250515,000000,6.69,6.84,6.1701,6.37,292426,0
+RCEL.US,D,20250516,000000,6.5,6.8,6.36,6.46,304931,0
+RCEL.US,D,20250519,000000,6.47,6.815,6.29,6.74,231579,0
+RCEL.US,D,20250520,000000,6.71,6.87,6.55,6.7,156349,0
+RCEL.US,D,20250521,000000,6.58,6.94,6.47,6.52,173393,0
+RCEL.US,D,20250522,000000,6.45,6.63,6.31,6.4,225192,0
+RCEL.US,D,20250523,000000,6.35,6.585,6.19,6.28,179140,0
+RCEL.US,D,20250527,000000,6.36,6.453,6.06,6.07,226659,0
+RCEL.US,D,20250528,000000,6.13,6.27,6.1,6.21,127003,0
+RCEL.US,D,20250529,000000,6.26,6.38,5.745,5.77,533999,0
+RCEL.US,D,20250530,000000,5.8,5.88,5.46,5.62,455342,0
+RCEL.US,D,20250602,000000,5.68,6.06,5.565,6.04,433946,0
+RCEL.US,D,20250603,000000,6.03,6.13,5.815,5.86,278034,0
+RCEL.US,D,20250604,000000,5.95,6.195,5.77,5.93,455810,0
+RCEL.US,D,20250605,000000,5.95,5.95,5.65,5.75,242176,0
+RCEL.US,D,20250606,000000,5.85,6.33,5.75,6.11,274309,0
+RCEL.US,D,20250609,000000,6.15,6.315,6.01,6.11,259846,0
+RCEL.US,D,20250610,000000,6.16,6.1909,5.87,5.99,528625,0
+RCEL.US,D,20250611,000000,6,6.16,5.91,6.06,216470,0
+RCEL.US,D,20250612,000000,6.01,6.0742,5.78,5.8,151543,0
+RCEL.US,D,20250613,000000,5.7,5.725,5.31,5.54,568330,0
+RCEL.US,D,20250616,000000,5.58,5.605,5.41,5.47,153491,0
+RCEL.US,D,20250617,000000,5.42,5.455,5.21,5.21,187891,0
+RCEL.US,D,20250618,000000,5.19,5.33,5.1,5.25,152304,0
+RCEL.US,D,20250620,000000,5.31,5.31,5.13,5.17,209019,0
+RCEL.US,D,20250623,000000,5.17,5.45,5,5.14,239988,0
+RCEL.US,D,20250624,000000,5.17,5.17,4.77,4.94,600722,0
+RCEL.US,D,20250625,000000,4.95,4.9982,4.71,4.77,317237,0
+RCEL.US,D,20250626,000000,4.81,5.165,4.7302,5.12,370473,0
+RCEL.US,D,20250627,000000,5.33,5.5,5.135,5.45,765498,0
+RCEL.US,D,20250630,000000,5.47,5.55,5.255,5.29,256915,0
+RCEL.US,D,20250701,000000,5.25,5.52,5.25,5.27,426575,0
+RCEL.US,D,20250702,000000,5.3,5.3863,5.11,5.17,193649,0
+RCEL.US,D,20250703,000000,5.31,5.53,5.31,5.42,212465,0
+RCEL.US,D,20250707,000000,5.44,5.49,5.13,5.17,289067,0
+RCEL.US,D,20250708,000000,5.24,5.6199,5.2306,5.61,347946,0
+RCEL.US,D,20250709,000000,5.7,5.87,5.555,5.63,356162,0
+RCEL.US,D,20250710,000000,5.67,6.04,5.62,5.94,230700,0
+RCEL.US,D,20250711,000000,5.92,5.9693,5.61,5.7,266671,0
+RCEL.US,D,20250714,000000,5.71,5.96,5.71,5.88,153525,0
+RCEL.US,D,20250715,000000,5.88,5.9898,5.325,5.35,315270,0
+RCEL.US,D,20250716,000000,5.44,5.51,5.285,5.33,255997,0
+RCEL.US,D,20250717,000000,5.34,5.53,5.34,5.43,171796,0
+RCEL.US,D,20250718,000000,5.5,5.85,5.0327,5.17,434710,0
+RCEL.US,D,20250721,000000,5.25,5.31,5.155,5.21,178331,0
+RCEL.US,D,20250722,000000,5.35,5.91,5.325,5.81,281874,0
+RCEL.US,D,20250723,000000,5.93,6.34,5.83,6.26,352093,0
+RCEL.US,D,20250724,000000,6.35,6.35,5.85,5.98,266763,0
+RCEL.US,D,20250725,000000,5.95,6.0899,5.65,5.77,210088,0
+RCEL.US,D,20250728,000000,5.81,5.88,5.59,5.8,278619,0
+RCEL.US,D,20250729,000000,5.89,6.15,5.67,5.75,268951,0
+RCEL.US,D,20250730,000000,5.75,5.795,5.26,5.36,253588,0
+RCEL.US,D,20250731,000000,5.33,5.3986,5.22,5.3,194348,0
+RCEL.US,D,20250801,000000,5.29,5.46,5.06,5.16,321032,0
+RCEL.US,D,20250804,000000,5.31,5.365,5.1845,5.35,197982,0
+RCEL.US,D,20250805,000000,5.29,5.38,5.2,5.28,111977,0
+RCEL.US,D,20250806,000000,5.31,5.39,5.22,5.36,216629,0
+RCEL.US,D,20250807,000000,5.42,5.64,5.29,5.38,488785,0
+RCEL.US,D,20250808,000000,3.73,4.26,3.6,4.25,1727350,0
+RCEL.US,D,20250811,000000,4.43,4.9,4.3201,4.81,851912,0
+RCEL.US,D,20250812,000000,4.59,5.55,4.5501,5.52,797460,0
+RCEL.US,D,20250813,000000,5.63,5.9,5.63,5.76,505649,0
+RCEL.US,D,20250814,000000,5.67,5.9999,5.53,5.8,423927,0
+RCEL.US,D,20250815,000000,5.78,5.85,5.555,5.63,545616,0
+RCEL.US,D,20250818,000000,5.52,5.59,5.2213,5.55,569103,0
+RCEL.US,D,20250819,000000,5.41,5.41,4.78,4.87,782489,0
+RCEL.US,D,20250820,000000,4.82,4.82,4.58,4.69,238855,0
+RCEL.US,D,20250821,000000,4.69,4.78,4.655,4.75,252996,0
+RCEL.US,D,20250822,000000,4.76,4.9628,4.71,4.88,226454,0
+RCEL.US,D,20250825,000000,4.85,5,4.58,4.65,310196,0
+RCEL.US,D,20250826,000000,4.7,4.7778,4.46,4.56,251015,0
+RCEL.US,D,20250827,000000,4.59,4.6825,4.5,4.53,133758,0
+RCEL.US,D,20250828,000000,4.53,4.58,4.28,4.38,223061,0
+RCEL.US,D,20250829,000000,4.51,4.63,4.28,4.34,146553,0
+RCEL.US,D,20250902,000000,4.34,4.5184,4.27,4.29,236106,0
+RCEL.US,D,20250903,000000,4.26,4.43,4.22,4.29,152369,0
+RCEL.US,D,20250904,000000,4.27,4.31,4.16,4.29,228679,0
+RCEL.US,D,20250905,000000,4.3,4.4302,4.21,4.26,259929,0
+RCEL.US,D,20250908,000000,4.31,4.32,4.14,4.21,320297,0
+RCEL.US,D,20250909,000000,4.25,4.44,4.135,4.19,120739,0
+RCEL.US,D,20250910,000000,4.21,4.2299,4.12,4.17,154461,0
+RCEL.US,D,20250911,000000,4.18,4.41,4.18,4.38,290421,0
+RCEL.US,D,20250912,000000,4.35,4.5867,4.2801,4.56,293334,0
+RCEL.US,D,20250915,000000,5.51,7.12,5.51,6.76,19595584,0
+RCEL.US,D,20250916,000000,6.2,6.495,5.87,6.25,970433,0
+RCEL.US,D,20250917,000000,6.08,6.1445,5.8,5.835,389376,0
+RCEL.US,D,20250918,000000,5.89,6.03,5.535,5.54,333767,0
+RCEL.US,D,20250919,000000,5.61,5.83,5.395,5.47,1962634,0
+RCEL.US,D,20250922,000000,5.46,5.98,5.3,5.92,281953,0
+RCEL.US,D,20250923,000000,5.84,5.95,5.4,5.45,465421,0
+RCEL.US,D,20250924,000000,5.47,5.72,5.25,5.25,159618,0
+RCEL.US,D,20250925,000000,5.18,5.34,5.11,5.33,117092,0
+RCEL.US,D,20250926,000000,5.23,5.33,5.1516,5.2,123086,0
+RCEL.US,D,20250929,000000,5.26,5.6143,5.26,5.37,255963,0
+RCEL.US,D,20250930,000000,5.31,5.4,5.03,5.11,240112,0
+RCEL.US,D,20251001,000000,5.1,5.2794,5.055,5.25,152216,0
+RCEL.US,D,20251002,000000,5.27,5.49,5.125,5.47,141470,0
+RCEL.US,D,20251003,000000,5.5,5.66,5.46,5.54,131276,0
+RCEL.US,D,20251006,000000,5.5,5.615,5.4001,5.52,97091,0
+RCEL.US,D,20251007,000000,5.43,5.57,5.41,5.47,144247,0
+RCEL.US,D,20251008,000000,5.42,5.6,5.4,5.51,144073,0
+RCEL.US,D,20251009,000000,5.51,5.61,5.45,5.53,141660,0
+RCEL.US,D,20251010,000000,5.51,5.51,5.02,5.14,274270,0
+RCEL.US,D,20251013,000000,5.23,5.325,5.1601,5.23,85777,0
+RCEL.US,D,20251014,000000,5.15,5.31,5.14,5.27,89627,0
+RCEL.US,D,20251015,000000,5.24,5.37,5.1901,5.33,60125,0
+RCEL.US,D,20251016,000000,5.28,5.43,5.1871,5.38,250338,0
+RCEL.US,D,20251017,000000,4.3,4.55,3.84,3.99,1617687,0
+RCEL.US,D,20251020,000000,4.04,4.17,3.9501,4.01,387419,0
+RCEL.US,D,20251021,000000,4.11,4.25,4.02,4.12,266420,0
+RCEL.US,D,20251022,000000,4.06,4.195,3.88,3.96,214877,0
+RCEL.US,D,20251023,000000,4,4.1387,4,4.02,115126,0
+RCEL.US,D,20251024,000000,4.09,4.15,3.91,3.97,160984,0
+RCEL.US,D,20251027,000000,3.95,3.95,3.7707,3.79,316938,0
+RCEL.US,D,20251028,000000,3.78,3.85,3.65,3.66,147906,0
+RCEL.US,D,20251029,000000,3.68,3.84,3.64,3.69,173256,0
+RCEL.US,D,20251030,000000,3.74,3.78,3.64,3.67,105004,0
+RCEL.US,D,20251031,000000,3.67,4.02,3.669,3.87,378729,0
+RCEL.US,D,20251103,000000,3.85,3.85,3.68,3.78,108004,0
+RCEL.US,D,20251104,000000,3.68,3.91,3.6,3.62,131329,0
+RCEL.US,D,20251105,000000,3.63,3.69,3.37,3.5,196932,0
+RCEL.US,D,20251106,000000,3.5,3.53,3.36,3.4,195969,0
+RCEL.US,D,20251107,000000,3.37,3.8,3.35,3.77,260422,0
+RCEL.US,D,20251110,000000,3.81,4.03,3.735,3.97,166804,0
+RCEL.US,D,20251111,000000,3.93,4.0344,3.7784,3.96,127258,0
+RCEL.US,D,20251112,000000,3.92,3.92,3.7345,3.78,184778,0
+RCEL.US,D,20251113,000000,3.78,3.8185,3.6577,3.74,250105,0
+RCEL.US,D,20251114,000000,3.6,3.81,3.51,3.75,125713,0
+RCEL.US,D,20251117,000000,3.74,4.005,3.66,3.86,183788,0
+RCEL.US,D,20251118,000000,3.9,4.04,3.8,3.95,285541,0
+RCEL.US,D,20251119,000000,3.93,4.08,3.82,3.95,129690,0
+RCEL.US,D,20251120,000000,4.09,4.09,3.84,3.84,305372,0
+RCEL.US,D,20251121,000000,3.78,3.91,3.72,3.79,272923,0
+RCEL.US,D,20251124,000000,3.76,3.84,3.64,3.75,292759,0
+RCEL.US,D,20251125,000000,3.78,3.86,3.7,3.75,173052,0
+RCEL.US,D,20251126,000000,3.75,3.93,3.75,3.91,161304,0
+RCEL.US,D,20251128,000000,3.9,3.9,3.67,3.7,158912,0
+RCEL.US,D,20251201,000000,3.7,3.79,3.56,3.59,324925,0
+RCEL.US,D,20251202,000000,3.6,3.75,3.55,3.6,159102,0
+RCEL.US,D,20251203,000000,3.58,3.58,3.42,3.51,240441,0
+RCEL.US,D,20251204,000000,3.5,3.625,3.5,3.55,102861,0
+RCEL.US,D,20251205,000000,3.53,3.6799,3.48,3.5,180481,0
+RCEL.US,D,20251208,000000,3.55,3.617,3.41,3.45,185263,0
+RCEL.US,D,20251209,000000,3.45,3.53,3.325,3.53,217525,0
+RCEL.US,D,20251210,000000,3.55,3.56,3.3619,3.5,190220,0
+RCEL.US,D,20251211,000000,3.5,3.5788,3.43,3.53,122091,0
+RCEL.US,D,20251212,000000,3.48,3.57,3.44,3.46,146391,0
+RCEL.US,D,20251215,000000,3.5,3.5055,3.38,3.4,167418,0
+RCEL.US,D,20251216,000000,3.4,3.42,3.25,3.33,280899,0
+RCEL.US,D,20251217,000000,3.32,3.46,3.27,3.27,233043,0
+RCEL.US,D,20251218,000000,3.27,3.485,3.27,3.36,144549,0
+RCEL.US,D,20251219,000000,3.41,3.52,3.4,3.46,367303,0
+RCEL.US,D,20251222,000000,3.43,3.61,3.405,3.43,208545,0
+RCEL.US,D,20251223,000000,3.43,3.56,3.4,3.44,144110,0
+RCEL.US,D,20251224,000000,3.37,3.65,3.37,3.52,240705,0
+RCEL.US,D,20251226,000000,3.52,3.56,3.41,3.44,219021,0
+RCEL.US,D,20251229,000000,3.41,3.54,3.3,3.44,239169,0
+RCEL.US,D,20251230,000000,3.41,3.49,3.4,3.45,176777,0
+RCEL.US,D,20251231,000000,3.45,3.51,3.41,3.45,108921,0
+RCEL.US,D,20260102,000000,3.49,3.605,3.36,3.47,173991,0
+RCEL.US,D,20260105,000000,3.52,3.6,3.42,3.47,232183,0
+RCEL.US,D,20260106,000000,3.42,3.47,3.32,3.42,215146,0
+RCEL.US,D,20260107,000000,3.43,3.435,3.22,3.29,237996,0
+RCEL.US,D,20260108,000000,3.29,3.37,3.23,3.28,277672,0
+RCEL.US,D,20260109,000000,3.3,3.41,3.2658,3.4,197288,0
+RCEL.US,D,20260112,000000,3.45,3.57,3.38,3.42,445988,0
+RCEL.US,D,20260113,000000,3.4,3.4,3.24,3.3,206111,0
+RCEL.US,D,20260114,000000,3.49,3.59,3.33,3.52,344010,0
+RCEL.US,D,20260115,000000,3.5,3.59,3.385,3.46,125613,0
+RCEL.US,D,20260116,000000,3.47,3.94,3.47,3.9,318296,0
+RCEL.US,D,20260120,000000,3.9,3.9,3.66,3.77,255810,0
+RCEL.US,D,20260121,000000,3.77,3.89,3.74,3.89,123581,0
+RCEL.US,D,20260122,000000,3.89,4.19,3.8166,4.13,247984,0
+RCEL.US,D,20260123,000000,4.18,4.56,4.155,4.44,323037,0
+RCEL.US,D,20260126,000000,4.45,4.54,4.35,4.53,170015,0
+RCEL.US,D,20260127,000000,4.48,4.57,4.32,4.57,149928,0
+RCEL.US,D,20260128,000000,4.53,4.5391,4.4,4.44,124962,0
+RCEL.US,D,20260129,000000,4.38,4.42,4.21,4.36,155489,0
+RCEL.US,D,20260130,000000,4.29,4.56,4.25,4.41,186481,0
+RCEL.US,D,20260202,000000,4.35,4.49,4.155,4.24,263462,0
+RCEL.US,D,20260203,000000,4.24,4.32,4.01,4.3,436511,0
+RCEL.US,D,20260204,000000,4.31,4.31,3.99,4.08,192743,0
+RCEL.US,D,20260205,000000,4.02,4.06,3.87,3.93,126024,0
+RCEL.US,D,20260206,000000,3.97,4.0199,3.8,3.9,316101,0
+RCEL.US,D,20260209,000000,3.95,4.075,3.76,4.05,157885,0
+RCEL.US,D,20260210,000000,4.1,4.22,4,4,169919,0
+RCEL.US,D,20260211,000000,4.02,4.02,3.78,3.84,105485,0
+RCEL.US,D,20260212,000000,3.84,3.9582,3.67,3.72,222994,0
+RCEL.US,D,20260213,000000,3.66,4.43,3.52,4.16,362382,0
+RCEL.US,D,20260217,000000,4.15,4.31,4.06,4.31,178890,0
+RCEL.US,D,20260218,000000,4.29,4.32,4.155,4.305,128186,0
diff --git a/daily/us/nasdaq stocks/2/rcon.us.txt b/daily/us/nasdaq stocks/2/rcon.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c29ebf395a7369c5da74fd2516405253ae959df
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rcon.us.txt	
@@ -0,0 +1,4153 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RCON.US,D,20090729,000000,540,540,540,540,0,0
+RCON.US,D,20090730,000000,540,549,461.7,501.3,4513.444480552,0
+RCON.US,D,20090731,000000,517.5,630,495.9,535.5,4166.611144444,0
+RCON.US,D,20090803,000000,558,585,519.3,582.3,2315.444462968,0
+RCON.US,D,20090804,000000,569.7,676.8,564.3,666.9,10856.277864628,0
+RCON.US,D,20090805,000000,707.4,854.1,707.4,822.6,11064.500088516,0
+RCON.US,D,20090806,000000,823.5,827.1,706.5,729.9,3655.944473692,0
+RCON.US,D,20090807,000000,759.6,770.4,684,747.9,2046.444460816,0
+RCON.US,D,20090810,000000,762.3,762.3,702.9,722.7,1386.8888999839999,0
+RCON.US,D,20090811,000000,729,746.1,661.5,675,1958.277793444,0
+RCON.US,D,20090812,000000,684,742.5,653.4,697.5,1908.6111263799999,0
+RCON.US,D,20090813,000000,715.5,736.2,684.9,702,1116.166675596,0
+RCON.US,D,20090814,000000,711,732.6,662.4,693.9,1021.000008168,0
+RCON.US,D,20090817,000000,667.8,667.8,614.7,622.8,1536.2222345119999,0
+RCON.US,D,20090818,000000,622.8,657.9,599.4,605.7,712.000005696,0
+RCON.US,D,20090819,000000,591.3,634.5,569.7,634.5,1196.055565124,0
+RCON.US,D,20090820,000000,630,657,621,623.7,680.00000544,0
+RCON.US,D,20090821,000000,634.5,648,609.3,639,1204.500009636,0
+RCON.US,D,20090824,000000,640.8,672.3,608.4,623.7,1464.16667838,0
+RCON.US,D,20090825,000000,610.2,625.5,587.7,594.9,1336.500010692,0
+RCON.US,D,20090826,000000,586.8,603,586.8,594,290.055557876,0
+RCON.US,D,20090827,000000,586.8,586.8,554.4,563.4,764.388895004,0
+RCON.US,D,20090828,000000,580.5,604.8,556.2,596.7,1152.833342556,0
+RCON.US,D,20090831,000000,587.7,594,558.9,585,505.444448488,0
+RCON.US,D,20090901,000000,568.8,588.6,555.3,558.9,525.500004204,0
+RCON.US,D,20090902,000000,558.9,608.4,553.5,578.7,487.055559452,0
+RCON.US,D,20090903,000000,589.5,664.2,589.5,630,1342.000010736,0
+RCON.US,D,20090904,000000,630,669.6,612,648,604.888893728,0
+RCON.US,D,20090908,000000,666.9,745.2,666.9,707.4,2598.1111318959997,0
+RCON.US,D,20090909,000000,702,747,702,723.6,1069.388897444,0
+RCON.US,D,20090910,000000,738,738,680.4,695.7,380.888891936,0
+RCON.US,D,20090911,000000,716.4,823.5,685.8,792,6746.833387308,0
+RCON.US,D,20090914,000000,801.9,877.5,781.2,823.5,3208.000025664,0
+RCON.US,D,20090915,000000,828,850.5,806.4,810,1405.27778902,0
+RCON.US,D,20090916,000000,846,938.7,827.1,868.5,3876.94447546,0
+RCON.US,D,20090917,000000,881.1,913.5,832.5,861.3,1387.000011096,0
+RCON.US,D,20090918,000000,887.4,957.6,819,866.7,3007.888912952,0
+RCON.US,D,20090921,000000,868.5,884.7,813.6,854.1,1123.277786764,0
+RCON.US,D,20090922,000000,873.9,944.1,866.7,909,1459.888900568,0
+RCON.US,D,20090923,000000,927,976.5,900,928.8,2259.1111291839998,0
+RCON.US,D,20090924,000000,941.4,941.4,856.8,923.4,1130.888897936,0
+RCON.US,D,20090925,000000,945,954,883.8,914.4,789.44445076,0
+RCON.US,D,20090928,000000,918,927.9,859.5,891,1325.333343936,0
+RCON.US,D,20090929,000000,776.7,846,720.9,724.5,11312.333423832,0
+RCON.US,D,20090930,000000,731.7,731.7,644.4,665.1,3594.111139864,0
+RCON.US,D,20091001,000000,676.8,676.8,630,639.9,1253.833343364,0
+RCON.US,D,20091002,000000,624.6,666,612,647.1,1472.722234004,0
+RCON.US,D,20091005,000000,640.8,693,619.2,621.9,1590.111123832,0
+RCON.US,D,20091006,000000,624.6,639,591.3,594.9,1790.777792104,0
+RCON.US,D,20091007,000000,600.3,603,577.8,598.5,1050.666675072,0
+RCON.US,D,20091008,000000,621,670.5,611.1,664.2,2591.277798508,0
+RCON.US,D,20091009,000000,689.4,745.2,675.9,733.5,3291.6111374439997,0
+RCON.US,D,20091012,000000,733.5,745.2,666.9,700.2,1283.7222324919999,0
+RCON.US,D,20091013,000000,734.4,739.8,684,702.9,793.444450792,0
+RCON.US,D,20091014,000000,720.9,720.9,684.9,704.7,617.22222716,0
+RCON.US,D,20091015,000000,702,705.6,684,700.2,302.833335756,0
+RCON.US,D,20091016,000000,699.3,699.3,652.5,661.5,688.61111662,0
+RCON.US,D,20091019,000000,666,690.3,658.8,660.6,414.500003316,0
+RCON.US,D,20091020,000000,665.1,665.1,621,643.5,989.72223014,0
+RCON.US,D,20091021,000000,638.1,647.1,621,626.4,760.888894976,0
+RCON.US,D,20091022,000000,626.4,638.1,610.2,628.2,454.33333696799997,0
+RCON.US,D,20091023,000000,641.7,646.2,599.4,604.8,899.0555627479999,0
+RCON.US,D,20091026,000000,599.4,609.3,578.7,581.4,632.444449504,0
+RCON.US,D,20091027,000000,585,591.3,561.6,567.9,376.66666968,0
+RCON.US,D,20091028,000000,567,602.1,567,585.9,1221.000009768,0
+RCON.US,D,20091029,000000,585,610.2,585,597.6,131.055556604,0
+RCON.US,D,20091030,000000,588.6,591.3,513.9,528.3,778.166672892,0
+RCON.US,D,20091102,000000,538.2,540.9,496.8,496.8,274.44444663999997,0
+RCON.US,D,20091103,000000,490.5,538.2,468.9,522.9,376.66666968,0
+RCON.US,D,20091104,000000,527.4,549,504,549,392.555558696,0
+RCON.US,D,20091105,000000,547.2,547.2,512.1,531,433.444447912,0
+RCON.US,D,20091106,000000,530.1,530.1,504,514.8,286.500002292,0
+RCON.US,D,20091109,000000,611.1,672.3,558.9,643.5,2692.000021536,0
+RCON.US,D,20091110,000000,639,673.2,621,673.2,802.611117532,0
+RCON.US,D,20091111,000000,672.3,672.3,639,657,484.888892768,0
+RCON.US,D,20091112,000000,644.4,652.5,612,641.7,311.72222471599997,0
+RCON.US,D,20091113,000000,655.2,675,646.2,675,761.9444505399999,0
+RCON.US,D,20091116,000000,693,699.3,616.5,630,1431.277789228,0
+RCON.US,D,20091117,000000,630,630,617.4,630,232.77777964,0
+RCON.US,D,20091118,000000,630,647.1,622.8,639,140.666667792,0
+RCON.US,D,20091119,000000,630.9,637.2,589.5,596.7,205.944446092,0
+RCON.US,D,20091120,000000,604.8,604.8,580.5,593.1,122.722223204,0
+RCON.US,D,20091123,000000,612,633.6,593.1,626.4,155.944445692,0
+RCON.US,D,20091124,000000,632.7,634.5,607.5,610.2,164.61111242799998,0
+RCON.US,D,20091125,000000,617.4,637.2,603,612,209.61111278799999,0
+RCON.US,D,20091127,000000,603,617.4,603,611.1,68.277778324,0
+RCON.US,D,20091130,000000,627.3,666,613.8,661.5,522.333337512,0
+RCON.US,D,20091201,000000,661.5,684.9,661.5,666.9,471.77778155199996,0
+RCON.US,D,20091202,000000,663.3,682.2,655.2,670.5,65.777778304,0
+RCON.US,D,20091203,000000,682.2,682.2,630.9,657.9,311.000002488,0
+RCON.US,D,20091204,000000,636.3,640.8,612,621,283.88889116,0
+RCON.US,D,20091207,000000,628.2,701.1,628.2,662.4,866.888895824,0
+RCON.US,D,20091208,000000,665.1,666,646.2,660.6,333.555558224,0
+RCON.US,D,20091209,000000,657,680.4,650.7,672.3,134.666667744,0
+RCON.US,D,20091210,000000,685.8,685.8,651.6,652.5,138.777778888,0
+RCON.US,D,20091211,000000,648.9,667.8,612.9,628.2,319.222224776,0
+RCON.US,D,20091214,000000,646.2,646.2,592.2,620.1,580.777782424,0
+RCON.US,D,20091215,000000,619.2,621,597.6,614.7,166.166667996,0
+RCON.US,D,20091216,000000,617.4,641.7,612,629.1,136.94444554,0
+RCON.US,D,20091217,000000,614.7,620.1,594.9,599.4,158.388890156,0
+RCON.US,D,20091218,000000,600.3,601.2,585,594,264.333335448,0
+RCON.US,D,20091221,000000,585.9,590.4,585,589.5,182.22222367999998,0
+RCON.US,D,20091222,000000,590.4,590.4,557.1,567,262.72222432399997,0
+RCON.US,D,20091223,000000,553.5,576,549.9,565.2,249.500001996,0
+RCON.US,D,20091224,000000,565.2,583.2,565.2,573.3,122.2222232,0
+RCON.US,D,20091228,000000,578.7,598.5,567,569.7,119.88888984799999,0
+RCON.US,D,20091229,000000,558.9,578.7,557.1,566.1,87.888889592,0
+RCON.US,D,20091230,000000,585,612,567,612,380.00000303999997,0
+RCON.US,D,20091231,000000,612,621,601.2,601.2,145.11111227199999,0
+RCON.US,D,20100104,000000,601.2,610.2,566.1,584.1,459.44444812,0
+RCON.US,D,20100105,000000,584.1,646.2,566.1,625.5,857.000006856,0
+RCON.US,D,20100106,000000,642.6,665.1,629.1,653.4,441.555559088,0
+RCON.US,D,20100107,000000,655.2,676.8,630,670.5,416.11111444,0
+RCON.US,D,20100108,000000,666,666,648,659.7,137.22222331999998,0
+RCON.US,D,20100111,000000,651.6,666,633.6,646.2,206.500001652,0
+RCON.US,D,20100112,000000,635.4,652.5,615.6,620.1,160.72222350799998,0
+RCON.US,D,20100113,000000,618.3,627.3,616.5,619.2,103.833334164,0
+RCON.US,D,20100114,000000,621,634.5,600.3,633.6,332.333335992,0
+RCON.US,D,20100115,000000,634.5,634.5,621,627.3,43.33333368,0
+RCON.US,D,20100119,000000,610.2,621,597.6,598.5,180.777779224,0
+RCON.US,D,20100120,000000,607.5,607.5,572.4,581.4,229.11111294399998,0
+RCON.US,D,20100121,000000,584.1,649.8,584.1,613.8,775.111117312,0
+RCON.US,D,20100122,000000,616.5,634.5,585,589.5,605.500004844,0
+RCON.US,D,20100125,000000,585,589.5,544.5,544.5,903.666673896,0
+RCON.US,D,20100126,000000,545.4,560.7,517.5,554.4,624.555560552,0
+RCON.US,D,20100127,000000,542.7,552.6,540,548.1,111.11111199999999,0
+RCON.US,D,20100128,000000,550.8,550.8,527.4,531,148.555556744,0
+RCON.US,D,20100129,000000,531.9,546.3,504,504,364.44444735999997,0
+RCON.US,D,20100201,000000,503.1,516.6,487.8,508.5,307.555558016,0
+RCON.US,D,20100202,000000,506.7,553.5,506.7,545.4,237.83333523599998,0
+RCON.US,D,20100203,000000,547.2,547.2,531.9,531.9,49.444444839999996,0
+RCON.US,D,20100204,000000,515.7,545.4,515.7,519.3,115.777778704,0
+RCON.US,D,20100205,000000,528.3,528.3,499.5,522,178.000001424,0
+RCON.US,D,20100208,000000,534.6,535.5,517.5,520.2,36.777778072,0
+RCON.US,D,20100209,000000,520.2,550.8,513.9,540,319.38889144399997,0
+RCON.US,D,20100210,000000,544.5,582.3,540,580.5,481.50000385199996,0
+RCON.US,D,20100211,000000,585,662.4,585,601.2,1732.333347192,0
+RCON.US,D,20100212,000000,605.7,612,569.7,569.7,573.000004584,0
+RCON.US,D,20100216,000000,582.3,607.5,576,585.9,301.66666908,0
+RCON.US,D,20100217,000000,585.9,607.5,582.3,585,98.388889676,0
+RCON.US,D,20100218,000000,570.6,585.9,549,577.8,378.555558584,0
+RCON.US,D,20100219,000000,562.5,580.5,558.9,567.9,70.55555612,0
+RCON.US,D,20100222,000000,569.7,594,569.7,579.6,123.555556544,0
+RCON.US,D,20100223,000000,563.4,579.6,560.7,567.9,84.611111788,0
+RCON.US,D,20100224,000000,567.9,569.7,544.5,549.9,129.611112148,0
+RCON.US,D,20100225,000000,554.4,579.6,547.2,577.8,140.666667792,0
+RCON.US,D,20100226,000000,578.7,578.7,562.5,567,187.22222372,0
+RCON.US,D,20100301,000000,562.5,573.3,562.5,567.9,95.944445212,0
+RCON.US,D,20100302,000000,567.9,567.9,551.7,551.7,198.722223812,0
+RCON.US,D,20100303,000000,554.4,579.6,553.5,569.7,181.722223676,0
+RCON.US,D,20100304,000000,569.7,582.3,568.8,570.6,67.833333876,0
+RCON.US,D,20100305,000000,579.6,603,578.7,598.5,399.72222542,0
+RCON.US,D,20100308,000000,607.5,629.1,607.5,608.4,502.388892908,0
+RCON.US,D,20100309,000000,621,621,585,590.4,269.222224376,0
+RCON.US,D,20100310,000000,590.4,603.9,589.5,591.3,211.055557244,0
+RCON.US,D,20100311,000000,592.2,604.8,589.5,600.3,150.27777898,0
+RCON.US,D,20100312,000000,621,623.7,603,612.9,311.500002492,0
+RCON.US,D,20100315,000000,612.9,620.1,576.9,584.1,353.88889172,0
+RCON.US,D,20100316,000000,572.4,584.1,567,583.2,122.666667648,0
+RCON.US,D,20100317,000000,576,594,576,580.5,83.444445112,0
+RCON.US,D,20100318,000000,568.8,586.8,558,575.1,120.00000096,0
+RCON.US,D,20100319,000000,573.3,582.3,563.4,568.8,114.72222314,0
+RCON.US,D,20100322,000000,567,569.7,558,561.6,71.66666724,0
+RCON.US,D,20100323,000000,561.6,582.3,558,558.9,139.500001116,0
+RCON.US,D,20100324,000000,562.5,562.5,540,547.2,318.33333588,0
+RCON.US,D,20100325,000000,565.2,566.1,552.6,557.1,88.8888896,0
+RCON.US,D,20100326,000000,551.7,570.6,549,553.5,117.888889832,0
+RCON.US,D,20100329,000000,544.5,557.1,544.5,549.9,30.27777802,0
+RCON.US,D,20100330,000000,567.9,567.9,539.1,549.9,284.055557828,0
+RCON.US,D,20100331,000000,554.4,558,542.7,554.4,102.888889712,0
+RCON.US,D,20100401,000000,565.2,565.2,548.1,549.9,85.55555624,0
+RCON.US,D,20100405,000000,560.7,560.7,543.6,550.8,327.944447068,0
+RCON.US,D,20100406,000000,549,555.3,549,554.4,51.11111152,0
+RCON.US,D,20100407,000000,554.4,554.4,546.3,546.3,212.277779476,0
+RCON.US,D,20100408,000000,551.7,553.5,542.7,553.5,335.27778046,0
+RCON.US,D,20100409,000000,553.5,553.5,545.4,549,179.1666681,0
+RCON.US,D,20100412,000000,551.7,576,551.7,573.3,601.66667148,0
+RCON.US,D,20100413,000000,576,576,560.7,567,104.44444528,0
+RCON.US,D,20100414,000000,570.6,570.6,552.6,561.6,181.11111256,0
+RCON.US,D,20100415,000000,564.3,564.3,559.8,561.6,34.555555831999996,0
+RCON.US,D,20100416,000000,555.3,564.3,549.9,552.6,121.94444542,0
+RCON.US,D,20100419,000000,555.3,561.6,540.9,548.1,120.222223184,0
+RCON.US,D,20100420,000000,555.3,555.3,530.1,544.5,198.000001584,0
+RCON.US,D,20100421,000000,540.9,548.1,540.9,545.4,83.333334,0
+RCON.US,D,20100422,000000,544.5,552.6,523.8,540,248.55555754399998,0
+RCON.US,D,20100423,000000,540.9,553.5,540,547.2,369.833336292,0
+RCON.US,D,20100426,000000,547.2,547.2,541.8,547.2,80.777778424,0
+RCON.US,D,20100427,000000,543.6,544.5,530.1,531.9,102.22222304,0
+RCON.US,D,20100428,000000,531.9,553.5,504.9,549.9,420.888892256,0
+RCON.US,D,20100429,000000,553.5,553.5,542.7,553.5,242.166668604,0
+RCON.US,D,20100430,000000,552.6,569.7,552.6,568.8,40.944444772,0
+RCON.US,D,20100503,000000,566.1,566.1,551.7,554.4,101.000000808,0
+RCON.US,D,20100504,000000,549,549,512.1,526.5,486.722226116,0
+RCON.US,D,20100505,000000,512.1,516.6,496.8,504,538.777782088,0
+RCON.US,D,20100506,000000,495.9,503.1,472.5,490.5,208.277779444,0
+RCON.US,D,20100507,000000,472.5,489.6,450,456.3,276.94444666,0
+RCON.US,D,20100510,000000,488.7,488.7,454.5,466.2,220.055557316,0
+RCON.US,D,20100511,000000,452.7,463.5,450,459,164.61111242799998,0
+RCON.US,D,20100512,000000,455.4,472.5,434.7,447.3,702.944450068,0
+RCON.US,D,20100513,000000,441.9,481.5,441.9,479.7,290.83333566,0
+RCON.US,D,20100514,000000,481.5,481.5,450.9,452.7,194.833334892,0
+RCON.US,D,20100517,000000,450.9,477,427.5,438.3,544.944448804,0
+RCON.US,D,20100518,000000,451.8,468,445.5,450,460.00000367999996,0
+RCON.US,D,20100519,000000,468,468,409.5,414,618.61111606,0
+RCON.US,D,20100520,000000,414,414.9,370.8,391.5,611.833338228,0
+RCON.US,D,20100521,000000,397.8,405.9,388.8,399.6,154.277779012,0
+RCON.US,D,20100524,000000,400.5,445.5,400.5,423,183.666668136,0
+RCON.US,D,20100525,000000,405,439.2,388.8,439.2,317.166669204,0
+RCON.US,D,20100526,000000,431.1,436.5,405,405.9,100.0000008,0
+RCON.US,D,20100527,000000,423.9,427.5,409.5,418.5,98.111111896,0
+RCON.US,D,20100528,000000,397.8,423,393.3,415.8,256.94444649999997,0
+RCON.US,D,20100601,000000,423,452.7,390.6,452.7,244.4444464,0
+RCON.US,D,20100602,000000,450,481.5,450,477,186.555557048,0
+RCON.US,D,20100603,000000,473.4,513,472.5,497.7,389.222225336,0
+RCON.US,D,20100604,000000,491.4,511.2,491.4,500.4,148.666667856,0
+RCON.US,D,20100607,000000,498.6,514.8,482.4,504.9,63.000000504,0
+RCON.US,D,20100608,000000,495,521.1,489.6,508.5,178.833334764,0
+RCON.US,D,20100609,000000,506.7,540,502.2,540,218.833335084,0
+RCON.US,D,20100610,000000,523.8,540.9,522.9,530.1,345.500002764,0
+RCON.US,D,20100611,000000,512.1,567,511.2,567,341.05555828399997,0
+RCON.US,D,20100614,000000,567,576,520.2,558,1178.388898316,0
+RCON.US,D,20100615,000000,566.1,566.1,509.4,513,1732.277791636,0
+RCON.US,D,20100616,000000,513,531,506.7,519.3,278.722224452,0
+RCON.US,D,20100617,000000,519.3,540,486,528.3,639.055560668,0
+RCON.US,D,20100618,000000,570.6,583.2,522,540,6916.500055332,0
+RCON.US,D,20100621,000000,555.3,557.1,508.5,514.8,203.555557184,0
+RCON.US,D,20100622,000000,525.6,540,504.9,532.8,76.222222832,0
+RCON.US,D,20100623,000000,527.4,540,486,508.5,512.611115212,0
+RCON.US,D,20100624,000000,515.7,515.7,488.7,504,87.000000696,0
+RCON.US,D,20100625,000000,540,540,478.8,494.1,310.83333582,0
+RCON.US,D,20100628,000000,470.7,498.6,418.5,454.5,1253.000010024,0
+RCON.US,D,20100629,000000,450.9,451.8,426.6,437.4,358.88889176,0
+RCON.US,D,20100630,000000,434.7,441,433.8,436.5,121.11111208,0
+RCON.US,D,20100701,000000,427.5,467.1,427.5,440.1,24.500000196,0
+RCON.US,D,20100702,000000,432,448.2,432,448.2,57.500000459999995,0
+RCON.US,D,20100706,000000,445.5,467.1,423.9,423.9,317.166669204,0
+RCON.US,D,20100707,000000,430.2,432.9,416.7,430.2,520.777781944,0
+RCON.US,D,20100708,000000,424.8,447.3,414.9,436.5,184.7222237,0
+RCON.US,D,20100709,000000,435.6,450,435.6,449.1,33.333333599999996,0
+RCON.US,D,20100712,000000,450,467.1,438.3,465.3,274.277779972,0
+RCON.US,D,20100713,000000,465.3,481.5,452.7,473.4,367.77778072,0
+RCON.US,D,20100714,000000,472.5,472.5,472.5,472.5,8.88888896,0
+RCON.US,D,20100715,000000,432,471.6,428.4,462.6,105.5555564,0
+RCON.US,D,20100716,000000,468,473.4,459,473.4,76.888889504,0
+RCON.US,D,20100719,000000,470.7,473.4,460.8,473.4,84.44444512,0
+RCON.US,D,20100720,000000,454.5,455.4,428.4,453.6,112.22222312,0
+RCON.US,D,20100721,000000,465.3,473.4,453.6,457.2,144.611112268,0
+RCON.US,D,20100722,000000,457.2,473.4,453.6,473.4,64.000000512,0
+RCON.US,D,20100723,000000,454.5,454.5,454.5,454.5,1.444444456,0
+RCON.US,D,20100726,000000,454.5,459,446.4,453.6,189.388890404,0
+RCON.US,D,20100727,000000,441,441,422.1,429.3,74.833333932,0
+RCON.US,D,20100728,000000,428.4,429.3,409.5,429.3,70.55555612,0
+RCON.US,D,20100729,000000,431.1,431.1,416.7,424.8,112.166667564,0
+RCON.US,D,20100730,000000,418.5,418.5,418.5,418.5,1.11111112,0
+RCON.US,D,20100802,000000,420.3,431.1,420.3,431.1,22.2222224,0
+RCON.US,D,20100803,000000,424.8,437.4,424.8,432.9,32.22222248,0
+RCON.US,D,20100804,000000,434.7,434.7,434.7,434.7,9.44444452,0
+RCON.US,D,20100805,000000,436.5,441.9,432,433.8,86.833334028,0
+RCON.US,D,20100806,000000,437.4,447.3,426.6,440.1,61.666667159999996,0
+RCON.US,D,20100809,000000,445.5,461.7,432.9,459,189.00000151199998,0
+RCON.US,D,20100810,000000,460.8,460.8,443.7,443.7,11.66666676,0
+RCON.US,D,20100811,000000,466.2,466.2,442.8,455.4,7.666666728,0
+RCON.US,D,20100812,000000,424.8,453.6,414,425.7,337.166669364,0
+RCON.US,D,20100813,000000,425.7,432.9,425.7,427.5,189.277779292,0
+RCON.US,D,20100816,000000,441.9,449.1,437.4,439.2,32.22222248,0
+RCON.US,D,20100817,000000,448.2,448.2,443.7,443.7,6.66666672,0
+RCON.US,D,20100818,000000,444.6,445.5,443.7,445.5,29.44444468,0
+RCON.US,D,20100819,000000,443.7,450,443.7,445.5,67.833333876,0
+RCON.US,D,20100823,000000,448.2,448.2,446.4,446.4,5.5555556,0
+RCON.US,D,20100824,000000,443.7,459,443.7,450,14.444444559999999,0
+RCON.US,D,20100825,000000,443.7,443.7,443.7,443.7,58.3333338,0
+RCON.US,D,20100826,000000,443.7,445.5,443.7,443.7,34.111111384,0
+RCON.US,D,20100827,000000,443.7,443.7,424.8,428.4,22.388889068,0
+RCON.US,D,20100830,000000,424.8,424.8,399.6,417.6,30.166666908,0
+RCON.US,D,20100831,000000,391.5,459,391.5,447.3,150.55555676,0
+RCON.US,D,20100901,000000,450,477.9,450,477.9,38.388889196,0
+RCON.US,D,20100902,000000,491.4,549,486,517.5,550.500004404,0
+RCON.US,D,20100903,000000,524.7,546.3,524.7,542.7,233.111112976,0
+RCON.US,D,20100907,000000,541.8,541.8,517.5,527.4,164.111112424,0
+RCON.US,D,20100908,000000,539.1,539.1,513,513,128.05555658,0
+RCON.US,D,20100909,000000,506.7,506.7,504,504.9,99.500000796,0
+RCON.US,D,20100910,000000,518.4,518.4,517.5,517.5,26.66666688,0
+RCON.US,D,20100913,000000,520.2,522,515.7,517.5,26.66666688,0
+RCON.US,D,20100914,000000,522,522,481.5,483.3,277.722224444,0
+RCON.US,D,20100915,000000,497.7,497.7,472.5,477,40.333333656,0
+RCON.US,D,20100916,000000,477,477,459.9,472.5,56.38888934,0
+RCON.US,D,20100917,000000,477,481.5,476.1,481.5,4.44444448,0
+RCON.US,D,20100920,000000,486,499.5,484.2,494.1,83.222222888,0
+RCON.US,D,20100921,000000,493.2,511.2,474.3,511.2,121.166667636,0
+RCON.US,D,20100922,000000,501.3,503.1,486.9,492.3,43.33333368,0
+RCON.US,D,20100923,000000,486.9,486.9,482.4,483.3,18.666666816,0
+RCON.US,D,20100924,000000,484.2,490.5,484.2,490.5,5.5555556,0
+RCON.US,D,20100927,000000,499.5,526.5,489.6,489.6,101.66666748,0
+RCON.US,D,20100928,000000,484.2,484.2,472.5,478.8,33.833333603999996,0
+RCON.US,D,20100929,000000,490.5,490.5,472.5,473.4,30.00000024,0
+RCON.US,D,20100930,000000,494.1,494.1,486,486,23.33333352,0
+RCON.US,D,20101001,000000,491.4,492.3,481.5,492.3,16.666666799999998,0
+RCON.US,D,20101005,000000,494.1,495,477,490.5,81.66666732,0
+RCON.US,D,20101006,000000,486.9,489.6,477.9,488.7,46.66666704,0
+RCON.US,D,20101007,000000,486,487.8,477,485.1,32.77777804,0
+RCON.US,D,20101008,000000,487.8,509.4,480.6,509.4,36.66666696,0
+RCON.US,D,20101011,000000,496.8,527.4,487.8,495.9,69.944445004,0
+RCON.US,D,20101012,000000,504.9,519.3,504.9,513,52.22222264,0
+RCON.US,D,20101013,000000,517.5,525.6,502.2,502.2,81.444445096,0
+RCON.US,D,20101014,000000,487.8,525.6,486,525.6,63.833333844,0
+RCON.US,D,20101015,000000,502.2,526.5,486,514.8,91.11111183999999,0
+RCON.US,D,20101018,000000,513,514.8,486,514.8,77.44444506399999,0
+RCON.US,D,20101019,000000,513,513,486.9,491.4,89.72222294,0
+RCON.US,D,20101020,000000,491.4,513,491.4,504,54.055555988,0
+RCON.US,D,20101021,000000,520.2,540,495.9,539.1,293.777780128,0
+RCON.US,D,20101022,000000,539.1,549,522,522,271.833335508,0
+RCON.US,D,20101025,000000,542.7,542.7,522,526.5,54.44444488,0
+RCON.US,D,20101026,000000,526.5,549,500.4,522,120.00000096,0
+RCON.US,D,20101027,000000,531.9,549,513,513.9,65.00000052,0
+RCON.US,D,20101028,000000,513,546.3,513,532.8,304.44444688,0
+RCON.US,D,20101029,000000,535.5,540,500.4,528.3,68.555556104,0
+RCON.US,D,20101101,000000,517.5,540,517.5,520.2,26.722222436,0
+RCON.US,D,20101102,000000,500.4,525.6,477,504,112.61111201199999,0
+RCON.US,D,20101103,000000,509.4,554.4,490.5,544.5,230.777779624,0
+RCON.US,D,20101104,000000,540,544.5,532.8,540,99.38888968399999,0
+RCON.US,D,20101105,000000,544.5,549.9,527.4,539.1,109.888889768,0
+RCON.US,D,20101108,000000,531,547.2,517.5,547.2,111.11111199999999,0
+RCON.US,D,20101109,000000,554.4,584.1,535.5,540,297.000002376,0
+RCON.US,D,20101110,000000,558,558,517.5,531.9,56.66666712,0
+RCON.US,D,20101111,000000,535.5,540.9,520.2,534.6,288.722224532,0
+RCON.US,D,20101112,000000,529.2,529.2,515.7,522.9,26.833333548,0
+RCON.US,D,20101115,000000,516.6,516.6,504,506.7,36.66666696,0
+RCON.US,D,20101116,000000,513.9,513.9,499.5,509.4,161.72222351599999,0
+RCON.US,D,20101117,000000,504,504,427.5,453.6,630.611116156,0
+RCON.US,D,20101118,000000,468,481.5,439.2,477,70.388889452,0
+RCON.US,D,20101122,000000,459,459,459,459,44.4444448,0
+RCON.US,D,20101123,000000,437.4,444.6,432,432,84.44444512,0
+RCON.US,D,20101124,000000,432,450,432,449.1,78.88888951999999,0
+RCON.US,D,20101126,000000,441,441,441,441,22.50000018,0
+RCON.US,D,20101129,000000,449.1,450,436.5,449.1,65.2777783,0
+RCON.US,D,20101130,000000,449.1,540,449.1,513,193.666668216,0
+RCON.US,D,20101201,000000,549,549,493.2,493.2,154.1666679,0
+RCON.US,D,20101202,000000,474.3,504,474.3,504,14.444444559999999,0
+RCON.US,D,20101203,000000,503.1,503.1,480.6,481.5,57.22222268,0
+RCON.US,D,20101206,000000,463.5,463.5,448.2,451.8,366.27778070799997,0
+RCON.US,D,20101207,000000,449.1,450,436.5,439.2,116.888889824,0
+RCON.US,D,20101208,000000,440.1,440.1,440.1,440.1,9.44444452,0
+RCON.US,D,20101209,000000,441.9,449.1,440.1,440.1,18.88888904,0
+RCON.US,D,20101210,000000,440.1,440.1,436.5,438.3,8.88888896,0
+RCON.US,D,20101213,000000,436.5,438.3,428.4,428.4,189.944445964,0
+RCON.US,D,20101214,000000,428.4,432.9,427.5,432.9,57.777778239999996,0
+RCON.US,D,20101215,000000,445.5,447.3,427.5,445.5,153.88889011999999,0
+RCON.US,D,20101216,000000,445.5,445.5,405,417.6,270.00000216,0
+RCON.US,D,20101217,000000,413.1,414,405,405.9,188.222223728,0
+RCON.US,D,20101220,000000,405,446.4,374.4,374.4,414.000003312,0
+RCON.US,D,20101221,000000,374.4,378,364.5,374.4,89.222222936,0
+RCON.US,D,20101222,000000,375.3,393.3,356.4,360.9,295.222224584,0
+RCON.US,D,20101223,000000,361.8,378.9,361.8,376.2,110.00000088,0
+RCON.US,D,20101227,000000,378,378,361.8,365.4,89.000000712,0
+RCON.US,D,20101228,000000,373.5,430.2,362.7,397.8,77.44444506399999,0
+RCON.US,D,20101229,000000,390.6,414.9,390.6,393.3,119.222223176,0
+RCON.US,D,20101230,000000,403.2,431.1,403.2,405.9,100.944445252,0
+RCON.US,D,20101231,000000,416.7,446.4,416.7,418.5,52.000000416,0
+RCON.US,D,20110103,000000,437.4,437.4,409.5,414.9,83.944445116,0
+RCON.US,D,20110104,000000,413.1,415.8,409.5,409.5,114.666667584,0
+RCON.US,D,20110105,000000,405.9,445.5,405,423,150.166667868,0
+RCON.US,D,20110106,000000,446.4,446.4,420.3,429.3,125.000001,0
+RCON.US,D,20110107,000000,414.9,422.1,410.4,414,57.277778235999996,0
+RCON.US,D,20110110,000000,414.9,423,405,417.6,73.555556144,0
+RCON.US,D,20110111,000000,405.9,414,396.9,397.8,65.55555608,0
+RCON.US,D,20110112,000000,403.2,404.1,396.9,397.8,58.222222688,0
+RCON.US,D,20110113,000000,397.8,397.8,385.2,385.2,103.944445276,0
+RCON.US,D,20110114,000000,393.3,393.3,385.2,391.5,25.444444648,0
+RCON.US,D,20110118,000000,392.4,392.4,373.5,392.4,54.944444884,0
+RCON.US,D,20110119,000000,387.9,396,385.2,391.5,76.222222832,0
+RCON.US,D,20110120,000000,378.9,389.7,378.9,388.8,57.666667128,0
+RCON.US,D,20110121,000000,378,385.2,378,382.5,47.2222226,0
+RCON.US,D,20110124,000000,382.5,382.5,376.2,378.9,156.66666792,0
+RCON.US,D,20110125,000000,373.5,379.8,372.6,379.8,106.555556408,0
+RCON.US,D,20110126,000000,378.9,405,378.9,388.8,151.833334548,0
+RCON.US,D,20110127,000000,387,395.1,387,387.9,40.00000032,0
+RCON.US,D,20110128,000000,385.2,393.3,372.6,392.4,135.888889976,0
+RCON.US,D,20110131,000000,391.5,391.5,391.5,391.5,3.33333336,0
+RCON.US,D,20110201,000000,391.5,395.1,378,379.8,60.222222703999996,0
+RCON.US,D,20110202,000000,342,380.7,342,380.7,211.833335028,0
+RCON.US,D,20110203,000000,382.5,382.5,380.7,382.5,4.666666704,0
+RCON.US,D,20110204,000000,374.4,391.5,374.4,388.8,27.777777999999998,0
+RCON.US,D,20110207,000000,391.5,421.2,390.6,421.2,183.111112576,0
+RCON.US,D,20110208,000000,424.8,426.6,394.2,397.8,45.777778144,0
+RCON.US,D,20110209,000000,398.7,426.6,397.8,408.6,41.722222556,0
+RCON.US,D,20110210,000000,408.6,413.1,407.7,407.7,37.666666968,0
+RCON.US,D,20110211,000000,402.3,426.6,400.5,416.7,60.111111592,0
+RCON.US,D,20110214,000000,409.5,446.4,402.3,433.8,92.888889632,0
+RCON.US,D,20110215,000000,438.3,446.4,414,423,322.722224804,0
+RCON.US,D,20110216,000000,418.5,427.5,418.5,423,52.22222264,0
+RCON.US,D,20110217,000000,414.9,414.9,393.3,396.9,81.66666732,0
+RCON.US,D,20110218,000000,395.1,404.1,379.8,382.5,174.055556948,0
+RCON.US,D,20110222,000000,389.7,400.5,389.7,400.5,35.166666948,0
+RCON.US,D,20110223,000000,418.5,418.5,383.4,399.6,92.444445184,0
+RCON.US,D,20110224,000000,395.1,441.9,391.5,401.4,199.77777937599998,0
+RCON.US,D,20110225,000000,391.5,430.2,391.5,418.5,26.66666688,0
+RCON.US,D,20110228,000000,392.4,417.6,392.4,393.3,35.55555584,0
+RCON.US,D,20110301,000000,404.1,404.1,401.4,402.3,17.77777792,0
+RCON.US,D,20110302,000000,429.3,429.3,378,378,124.388889884,0
+RCON.US,D,20110303,000000,403.2,403.2,403.2,403.2,1.11111112,0
+RCON.US,D,20110304,000000,398.7,405,378,394.2,109.44444532,0
+RCON.US,D,20110307,000000,378.9,388.8,378,388.8,18.88888904,0
+RCON.US,D,20110308,000000,362.7,387,360.9,379.8,28.888889119999998,0
+RCON.US,D,20110309,000000,377.1,389.7,377.1,389.7,93.000000744,0
+RCON.US,D,20110310,000000,399.6,399.6,378,385.2,49.277778172,0
+RCON.US,D,20110311,000000,404.1,404.1,378,378,78.666667296,0
+RCON.US,D,20110314,000000,384.3,384.3,268.2,301.5,328.000002624,0
+RCON.US,D,20110315,000000,274.5,333.9,274.5,324,88.833334044,0
+RCON.US,D,20110316,000000,306,327.6,304.2,323.1,97.77777856,0
+RCON.US,D,20110317,000000,327.6,335.7,324.9,335.7,44.055555908,0
+RCON.US,D,20110318,000000,332.1,332.1,319.5,319.5,12.000000095999999,0
+RCON.US,D,20110321,000000,324.9,333,324,333,26.555555767999998,0
+RCON.US,D,20110322,000000,333,342,324.9,342,39.000000312,0
+RCON.US,D,20110323,000000,339.3,339.3,330.3,330.3,27.777777999999998,0
+RCON.US,D,20110324,000000,342,348.3,324.9,324.9,45.722222588,0
+RCON.US,D,20110325,000000,326.7,354.6,325.8,353.7,24.16666686,0
+RCON.US,D,20110328,000000,342,342,342,342,1.11111112,0
+RCON.US,D,20110329,000000,353.7,353.7,353.7,353.7,1.11111112,0
+RCON.US,D,20110330,000000,348.3,348.3,324.9,325.8,28.944444676,0
+RCON.US,D,20110331,000000,347.4,347.4,342.9,342.9,3.33333336,0
+RCON.US,D,20110401,000000,328.5,328.5,324.9,324.9,26.66666688,0
+RCON.US,D,20110404,000000,324.9,342.9,324.9,327.6,65.22222274399999,0
+RCON.US,D,20110405,000000,327.6,327.6,301.5,310.5,76.722222836,0
+RCON.US,D,20110406,000000,306,310.5,306,306,89.16666737999999,0
+RCON.US,D,20110407,000000,301.5,301.5,279,288.9,118.88888984,0
+RCON.US,D,20110408,000000,288.9,290.7,279.9,286.2,162.61111241199998,0
+RCON.US,D,20110411,000000,285.3,325.8,285.3,288.9,92.22222296,0
+RCON.US,D,20110412,000000,288,288,274.5,279,38.555555864,0
+RCON.US,D,20110413,000000,316.8,316.8,296.1,296.1,7.77777784,0
+RCON.US,D,20110414,000000,288.9,288.9,279,288,11.1111112,0
+RCON.US,D,20110415,000000,297,305.1,297,297,57.777778239999996,0
+RCON.US,D,20110418,000000,278.1,306,276.3,295.2,24.944444644,0
+RCON.US,D,20110419,000000,292.5,292.5,292.5,292.5,2.22222224,0
+RCON.US,D,20110420,000000,280.8,280.8,278.1,278.1,12.22222232,0
+RCON.US,D,20110421,000000,304.2,306,280.8,291.6,87.77777848,0
+RCON.US,D,20110425,000000,279.9,290.7,278.1,285.3,15.444444568,0
+RCON.US,D,20110427,000000,284.4,284.4,272.7,272.7,68.666667216,0
+RCON.US,D,20110428,000000,274.5,275.4,272.7,272.7,56.055556003999996,0
+RCON.US,D,20110429,000000,270.9,285.3,270.9,283.5,26.66666688,0
+RCON.US,D,20110502,000000,285.3,285.3,270,270,42.22222256,0
+RCON.US,D,20110503,000000,270.9,285.3,253.8,281.7,113.11111201599999,0
+RCON.US,D,20110504,000000,283.5,283.5,253.8,261,30.00000024,0
+RCON.US,D,20110505,000000,267.3,270,256.5,265.5,89.44444516,0
+RCON.US,D,20110506,000000,256.5,256.5,225,238.5,84.44444512,0
+RCON.US,D,20110509,000000,238.5,255.6,189,227.7,196.777779352,0
+RCON.US,D,20110510,000000,209.7,209.7,185.4,186.3,201.11111272,0
+RCON.US,D,20110511,000000,180,180,157.5,166.5,620.611116076,0
+RCON.US,D,20110512,000000,166.5,174.6,149.4,174.6,105.222223064,0
+RCON.US,D,20110513,000000,175.5,175.5,151.2,167.4,120.44444540799999,0
+RCON.US,D,20110516,000000,170.1,171,168.3,169.2,124.72222322,0
+RCON.US,D,20110517,000000,168.3,169.2,144,145.8,89.777778496,0
+RCON.US,D,20110518,000000,145.8,152.1,144,144.9,80.611111756,0
+RCON.US,D,20110519,000000,144.9,148.5,144,147.6,88.444445152,0
+RCON.US,D,20110520,000000,144.9,144.9,136.8,144.9,88.05555626,0
+RCON.US,D,20110523,000000,144.9,144.9,139.5,144.9,40.111111432,0
+RCON.US,D,20110525,000000,137.7,144,136.8,144,175.944445852,0
+RCON.US,D,20110526,000000,136.8,144,136.8,141.3,48.88888928,0
+RCON.US,D,20110527,000000,137.7,144,137.7,144,29.44444468,0
+RCON.US,D,20110531,000000,141.3,141.3,130.5,130.5,81.277778428,0
+RCON.US,D,20110601,000000,134.1,134.1,130.5,130.5,49.555555952,0
+RCON.US,D,20110602,000000,130.5,141.3,130.5,141.3,18.444444592,0
+RCON.US,D,20110603,000000,131.4,138.6,131.4,131.4,35.888889176,0
+RCON.US,D,20110607,000000,131.4,131.4,96.3,121.5,99.222223016,0
+RCON.US,D,20110608,000000,105.3,127.8,79.2,107.1,440.222225744,0
+RCON.US,D,20110609,000000,94.5,107.1,85.5,96.3,971.500007772,0
+RCON.US,D,20110610,000000,99,262.8,99,240.3,2780.222244464,0
+RCON.US,D,20110613,000000,238.5,405,191.7,306,4605.111147952,0
+RCON.US,D,20110614,000000,318.6,396,252.9,270,5059.555596032,0
+RCON.US,D,20110615,000000,251.1,261,198,216,2156.611128364,0
+RCON.US,D,20110616,000000,223.2,234,189,214.2,974.111118904,0
+RCON.US,D,20110617,000000,207.9,207.9,184.5,189,548.000004384,0
+RCON.US,D,20110620,000000,194.4,229.5,189,225,793.61111746,0
+RCON.US,D,20110621,000000,252,279,198.9,225,3484.388916764,0
+RCON.US,D,20110622,000000,234,265.5,207,247.5,1473.500011788,0
+RCON.US,D,20110623,000000,243.9,269.1,225,252,665.888894216,0
+RCON.US,D,20110624,000000,252,252,216,229.5,825.944451052,0
+RCON.US,D,20110627,000000,230.4,238.5,212.4,225.9,507.722226284,0
+RCON.US,D,20110628,000000,217.8,225,214.2,219.6,585.27778246,0
+RCON.US,D,20110629,000000,211.5,216,202.5,209.7,323.111113696,0
+RCON.US,D,20110630,000000,209.7,224.982,191.7,215.1,1041.11111944,0
+RCON.US,D,20110701,000000,222.3,222.3,189,202.5,404.833336572,0
+RCON.US,D,20110705,000000,190.8,190.8,159.3,171,776.500006212,0
+RCON.US,D,20110706,000000,185.4,185.4,173.7,180,187.555557056,0
+RCON.US,D,20110707,000000,172.8,178.2,162,178.2,255.611113156,0
+RCON.US,D,20110708,000000,178.2,178.2,168.3,178.2,367.111114048,0
+RCON.US,D,20110711,000000,175.5,175.5,166.5,173.7,108.555556424,0
+RCON.US,D,20110712,000000,166.5,172.8,166.5,171.9,18.388889036,0
+RCON.US,D,20110713,000000,169.2,185.4,166.5,178.2,369.944447404,0
+RCON.US,D,20110714,000000,180,180,171,176.4,134.000001072,0
+RCON.US,D,20110715,000000,180,196.2,180,180,139.611112228,0
+RCON.US,D,20110718,000000,174.6,174.6,166.5,166.5,340.611113836,0
+RCON.US,D,20110719,000000,166.5,210.6,166.5,204.3,1068.111119656,0
+RCON.US,D,20110720,000000,202.5,224.1,183.6,196.2,398.666669856,0
+RCON.US,D,20110721,000000,198,216,193.5,206.1,278.44444667199997,0
+RCON.US,D,20110722,000000,202.5,213.3,184.5,212.4,140.944445572,0
+RCON.US,D,20110725,000000,207,210.6,185.4,186.3,219.666668424,0
+RCON.US,D,20110726,000000,185.4,191.7,180,187.2,314.944446964,0
+RCON.US,D,20110727,000000,171.9,184.5,171,175.5,188.833334844,0
+RCON.US,D,20110728,000000,182.7,190.8,166.5,178.2,82.50000066,0
+RCON.US,D,20110729,000000,175.5,191.7,144,146.7,424.333336728,0
+RCON.US,D,20110801,000000,152.1,158.4,142.2,142.2,258.222224288,0
+RCON.US,D,20110802,000000,142.2,153.9,135,153.9,151.88889010399998,0
+RCON.US,D,20110803,000000,155.7,155.7,143.1,153,50.388889292,0
+RCON.US,D,20110804,000000,153.9,153.9,135,135,84.16666734,0
+RCON.US,D,20110805,000000,148.5,191.7,135,184.5,240.00000192,0
+RCON.US,D,20110808,000000,169.2,175.5,121.5,139.5,286.16666895599997,0
+RCON.US,D,20110809,000000,136.8,189,135,156.6,546.277782148,0
+RCON.US,D,20110810,000000,157.5,162,135.9,142.2,190.00000151999998,0
+RCON.US,D,20110811,000000,144.9,162,142.2,160.2,126.166667676,0
+RCON.US,D,20110812,000000,156.6,158.4,148.5,157.5,26.166666876,0
+RCON.US,D,20110815,000000,161.1,161.1,148.5,157.5,69.11111166399999,0
+RCON.US,D,20110816,000000,157.5,161.1,153,161.1,46.66666704,0
+RCON.US,D,20110817,000000,157.5,161.1,157.5,161.1,8.61111118,0
+RCON.US,D,20110818,000000,161.1,161.1,135.9,139.5,116.6666676,0
+RCON.US,D,20110819,000000,158.4,159.3,135.9,143.1,105.944445292,0
+RCON.US,D,20110822,000000,140.4,144,135.9,139.5,48.833333724,0
+RCON.US,D,20110823,000000,142.2,151.2,135.9,151.2,5.888888936,0
+RCON.US,D,20110824,000000,136.8,151.2,130.5,131.4,72.05555613199999,0
+RCON.US,D,20110825,000000,134.1,150.3,130.5,139.5,75.055556156,0
+RCON.US,D,20110826,000000,139.5,150.3,139.5,146.7,8.88888896,0
+RCON.US,D,20110829,000000,146.7,146.7,132.3,145.8,30.00000024,0
+RCON.US,D,20110830,000000,135,146.7,135,144,24.055555748,0
+RCON.US,D,20110831,000000,136.8,136.8,120.6,133.2,257.055557612,0
+RCON.US,D,20110901,000000,121.5,133.2,121.5,121.5,25.500000204,0
+RCON.US,D,20110902,000000,121.5,134.1,121.5,134.1,13.555555664,0
+RCON.US,D,20110906,000000,134.1,134.1,130.5,130.5,30.00000024,0
+RCON.US,D,20110907,000000,130.5,132.3,112.5,119.7,182.16666812399998,0
+RCON.US,D,20110908,000000,126,126,112.5,112.5,24.44444464,0
+RCON.US,D,20110909,000000,121.5,121.5,103.5,103.5,117.611112052,0
+RCON.US,D,20110912,000000,100.8,109.8,100.8,101.7,69.666667224,0
+RCON.US,D,20110913,000000,107.1,108,96.3,101.7,73.277778364,0
+RCON.US,D,20110914,000000,107.1,107.1,107.1,107.1,17.77777792,0
+RCON.US,D,20110915,000000,108,108,93.6,106.2,41.833333668,0
+RCON.US,D,20110916,000000,107.1,108,98.1,108,20.666666832,0
+RCON.US,D,20110919,000000,106.2,106.2,104.4,104.4,201.833334948,0
+RCON.US,D,20110920,000000,100.8,102.6,99.9,102.6,20.00000016,0
+RCON.US,D,20110921,000000,99.9,103.5,93.6,97.2,122.33333431199999,0
+RCON.US,D,20110922,000000,99.9,101.7,98.1,101.7,208.833335004,0
+RCON.US,D,20110923,000000,90.9,92.7,90,92.7,20.00000016,0
+RCON.US,D,20110926,000000,105.3,105.3,95.4,95.4,78.777778408,0
+RCON.US,D,20110927,000000,81,90,77.4,90,172.50000138,0
+RCON.US,D,20110928,000000,90,93.6,87.3,93.6,250.944446452,0
+RCON.US,D,20110929,000000,78.3,79.2,63.9,69.3,267.444446584,0
+RCON.US,D,20110930,000000,73.8,76.5,73.35,76.5,20.8333335,0
+RCON.US,D,20111003,000000,72,72,67.5,72,37.77777808,0
+RCON.US,D,20111004,000000,72.9,72.9,67.5,71.1,43.833333683999996,0
+RCON.US,D,20111005,000000,67.5,67.5,67.5,67.5,42.22222256,0
+RCON.US,D,20111006,000000,71.1,72,71.1,72,55.333333775999996,0
+RCON.US,D,20111007,000000,67.5,72,67.5,68.4,6.833333388,0
+RCON.US,D,20111010,000000,71.1,71.1,58.5,63.9,107.833334196,0
+RCON.US,D,20111011,000000,61.2,68.4,61.2,68.4,48.500000388,0
+RCON.US,D,20111012,000000,61.2,63,61.2,63,57.22222268,0
+RCON.US,D,20111013,000000,68.4,68.4,62.1,62.1,32.055555812,0
+RCON.US,D,20111014,000000,67.5,68.4,67.5,68.4,63.33333384,0
+RCON.US,D,20111017,000000,72,81,72,81,612.055560452,0
+RCON.US,D,20111018,000000,85.5,97.2,76.5,88.2,495.16667062799996,0
+RCON.US,D,20111019,000000,91.8,97.2,72.9,90,437.5000035,0
+RCON.US,D,20111020,000000,85.5,91.8,72,91.8,102.22222304,0
+RCON.US,D,20111021,000000,81,90,81,82.8,34.666666944,0
+RCON.US,D,20111024,000000,82.8,83.7,80.1,81,120.00000096,0
+RCON.US,D,20111025,000000,73.8,88.2,73.8,75.6,63.33333384,0
+RCON.US,D,20111027,000000,68.4,79.2,67.5,79.2,100.0000008,0
+RCON.US,D,20111028,000000,77.4,78.3,69.3,72,34.44444472,0
+RCON.US,D,20111031,000000,68.4,74.7,68.4,74.7,24.666666864,0
+RCON.US,D,20111101,000000,68.4,78.3,67.5,78.3,63.166667172,0
+RCON.US,D,20111102,000000,68.4,76.5,67.5,72,168.0555569,0
+RCON.US,D,20111103,000000,64.8,75.6,63.9,71.1,24.44444464,0
+RCON.US,D,20111104,000000,71.1,74.691,71.1,73.35,49.611111508,0
+RCON.US,D,20111107,000000,67.5,72,64.8,72,111.11111199999999,0
+RCON.US,D,20111108,000000,66.6,71.1,66.6,66.6,13.33333344,0
+RCON.US,D,20111109,000000,65.7,65.7,65.7,65.7,2.111111128,0
+RCON.US,D,20111110,000000,65.7,67.5,64.8,64.8,35.055555835999996,0
+RCON.US,D,20111111,000000,64.8,64.8,64.8,64.8,54.44444488,0
+RCON.US,D,20111114,000000,64.8,66.6,63.9,66.6,82.22222288,0
+RCON.US,D,20111115,000000,64.8,66.6,63.9,66.6,92.277778516,0
+RCON.US,D,20111116,000000,72,72,61.2,62.1,91.222222952,0
+RCON.US,D,20111117,000000,62.1,72,59.4,72,98.111111896,0
+RCON.US,D,20111118,000000,69.3,72,58.5,64.8,51.11111152,0
+RCON.US,D,20111121,000000,62.1,68.4,56.7,63.9,81.66666732,0
+RCON.US,D,20111122,000000,56.7,63,27,54,150.888890096,0
+RCON.US,D,20111123,000000,57.6,57.6,40.5,55.8,13.33333344,0
+RCON.US,D,20111125,000000,49.5,49.5,45,45,18.111111256,0
+RCON.US,D,20111128,000000,45.9,51.3,45,51.3,13.33333344,0
+RCON.US,D,20111129,000000,45,45,37.8,42.3,75.222222824,0
+RCON.US,D,20111130,000000,37.8,37.827,24.3,36.99,473.222226008,0
+RCON.US,D,20111201,000000,36.9,49.5,36,39.6,174.555556952,0
+RCON.US,D,20111202,000000,35.1,36.9,32.4,32.4,75.500000604,0
+RCON.US,D,20111205,000000,34.2,58.5,32.4,43.2,272.111113288,0
+RCON.US,D,20111206,000000,36.9,51.12,36,40.5,1392.388900028,0
+RCON.US,D,20111207,000000,45.9,45.9,41.751,43.182,588.61111582,0
+RCON.US,D,20111208,000000,43.2,48.6,43.2,43.2,25.55555576,0
+RCON.US,D,20111209,000000,43.2,45,43.2,45,23.33333352,0
+RCON.US,D,20111212,000000,48.6,71.1,45.9,59.4,449.777781376,0
+RCON.US,D,20111213,000000,60.3,60.3,45.9,58.5,133.33333439999998,0
+RCON.US,D,20111214,000000,45.9,46.8,40.5,44.1,166.11111244,0
+RCON.US,D,20111215,000000,43.2,43.2,36.9,36.9,26.11111132,0
+RCON.US,D,20111216,000000,36.9,37.8,36.9,37.8,40.2777781,0
+RCON.US,D,20111219,000000,36.9,36.9,36,36,109.111111984,0
+RCON.US,D,20111220,000000,39.6,39.6,32.4,32.4,63.111111616,0
+RCON.US,D,20111221,000000,37.8,37.8,32.4,36,41.444444776,0
+RCON.US,D,20111222,000000,38.7,38.7,34.2,35.19,113.33333424,0
+RCON.US,D,20111223,000000,39.6,39.6,27.09,30.24,157.444445704,0
+RCON.US,D,20111227,000000,34.2,34.2,30.78,31.5,168.000001344,0
+RCON.US,D,20111228,000000,25.2,28.8,25.2,27,87.388889588,0
+RCON.US,D,20111229,000000,28.8,37.71,27,36,132.611112172,0
+RCON.US,D,20111230,000000,27,31.5,25.2,27.09,328.33333596,0
+RCON.US,D,20120103,000000,30.6,31.05,27.99,30.6,117.333334272,0
+RCON.US,D,20120104,000000,31.05,38.52,28.35,37.71,126.3888899,0
+RCON.US,D,20120105,000000,37.8,46.8,27.09,35.1,224.72222402,0
+RCON.US,D,20120106,000000,40.5,40.5,37.8,40.5,31.11111136,0
+RCON.US,D,20120109,000000,40.5,40.5,37.8,39.6,62.166667163999996,0
+RCON.US,D,20120110,000000,36.9,39.6,36,36.27,50.27777818,0
+RCON.US,D,20120111,000000,35.55,37.8,35.55,35.883,90.2777785,0
+RCON.US,D,20120112,000000,36.9,44.1,35.1,43.191,85.55555624,0
+RCON.US,D,20120113,000000,42.291,43.2,42.291,42.291,3.33333336,0
+RCON.US,D,20120117,000000,42.3,44.1,42.3,43.2,66.38888942,0
+RCON.US,D,20120118,000000,44.1,44.1,43.191,43.191,148.94444563599998,0
+RCON.US,D,20120119,000000,42.3,42.3,36.18,36.18,93.33333408,0
+RCON.US,D,20120120,000000,37.8,37.917,29.7,37.683,70.55555612,0
+RCON.US,D,20120123,000000,45,45,32.4,38.7,66.66666719999999,0
+RCON.US,D,20120124,000000,38.7,38.7,37.8,38.34,4.44444448,0
+RCON.US,D,20120125,000000,40.5,40.5,36,39.6,24.000000191999998,0
+RCON.US,D,20120126,000000,36.9,39.6,27.99,36.99,242.77777971999998,0
+RCON.US,D,20120127,000000,36.9,37.8,36.9,37.8,36.66666696,0
+RCON.US,D,20120130,000000,37.8,43.191,37.8,40.509,75.55555616,0
+RCON.US,D,20120201,000000,36,42.3,36,41.85,44.666667024,0
+RCON.US,D,20120202,000000,40.5,40.509,36,37.17,36.1111114,0
+RCON.US,D,20120203,000000,39.6,39.6,36,36,36.66666696,0
+RCON.US,D,20120206,000000,41.4,41.85,31.5,38.7,147.50000118,0
+RCON.US,D,20120207,000000,40.5,80.1,40.5,63,1497.888900872,0
+RCON.US,D,20120208,000000,63,86.4,60.3,76.5,680.27778322,0
+RCON.US,D,20120209,000000,84.6,86.4,81,81,513.722226332,0
+RCON.US,D,20120210,000000,81,81,70.2,73.8,179.27777921199998,0
+RCON.US,D,20120213,000000,78.3,86.4,63.09,63.09,538.666670976,0
+RCON.US,D,20120214,000000,68.4,68.4,61.2,61.2,75.500000604,0
+RCON.US,D,20120215,000000,65.7,65.7,54,58.5,177.000001416,0
+RCON.US,D,20120216,000000,65.7,74.7,48.6,66.6,524.611115308,0
+RCON.US,D,20120217,000000,71.1,71.1,61.2,66.6,183.16666813199998,0
+RCON.US,D,20120221,000000,67.5,74.016,67.5,68.4,137.166667764,0
+RCON.US,D,20120222,000000,70.2,73.8,68.4,72.9,179.666668104,0
+RCON.US,D,20120223,000000,68.4,79.146,68.22,76.5,73.166667252,0
+RCON.US,D,20120224,000000,76.5,82.8,76.5,77.328,240.944446372,0
+RCON.US,D,20120227,000000,74.7,74.7,68.535,68.535,51.333333744,0
+RCON.US,D,20120228,000000,71.1,71.208,67.5,69.3,252.388890908,0
+RCON.US,D,20120301,000000,63,78.3,63,78.3,4.888888928,0
+RCON.US,D,20120302,000000,67.5,72.54,67.5,68.4,26.777777992,0
+RCON.US,D,20120305,000000,68.4,68.4,68.4,68.4,2.555555576,0
+RCON.US,D,20120306,000000,67.5,68.4,67.5,68.4,10.111111192,0
+RCON.US,D,20120307,000000,62.1,70.191,62.1,65.7,23.33333352,0
+RCON.US,D,20120308,000000,65.7,71.991,65.7,69.3,9.555555631999999,0
+RCON.US,D,20120309,000000,67.5,67.518,67.5,67.509,57.833333796,0
+RCON.US,D,20120312,000000,63.9,68.4,52.2,63,194.72222378,0
+RCON.US,D,20120314,000000,54,69.3,51.3,67.491,98.111111896,0
+RCON.US,D,20120315,000000,67.5,73.8,58.5,67.5,287.22222452,0
+RCON.US,D,20120316,000000,65.7,78.3,63.9,75.483,42.722222564,0
+RCON.US,D,20120319,000000,75.6,252,74.7,202.5,8275.611177316,0
+RCON.US,D,20120320,000000,202.5,412.2,202.5,352.8,83994.056227508,0
+RCON.US,D,20120321,000000,352.8,378,293.4,315,10472.944528228,0
+RCON.US,D,20120322,000000,297,297,243,261.9,4006.5555876079998,0
+RCON.US,D,20120323,000000,273.6,337.5,265.5,266.4,4681.888926344,0
+RCON.US,D,20120326,000000,270.9,286.2,189,201.6,5580.888933536,0
+RCON.US,D,20120327,000000,205.2,220.5,185.4,190.8,2591.888909624,0
+RCON.US,D,20120328,000000,195.3,195.3,176.4,193.5,2087.722238924,0
+RCON.US,D,20120329,000000,193.5,233.1,183.6,205.47,4303.05558998,0
+RCON.US,D,20120330,000000,207,215.1,189,196.074,1492.611123052,0
+RCON.US,D,20120402,000000,202.5,202.5,183.6,189,661.611116404,0
+RCON.US,D,20120403,000000,189,194.4,184.5,188.46,383.555558624,0
+RCON.US,D,20120404,000000,187.2,315,186.3,281.7,16768.0556897,0
+RCON.US,D,20120405,000000,262.8,270,191.7,207,9369.777852736,0
+RCON.US,D,20120409,000000,198,222.3,188.1,197.1,1615.888901816,0
+RCON.US,D,20120410,000000,201.6,229.5,199.8,219.6,2250.55557356,0
+RCON.US,D,20120411,000000,225,237.6,204.3,209.7,1082.77778644,0
+RCON.US,D,20120412,000000,216,216,195.3,207,676.611116524,0
+RCON.US,D,20120413,000000,206.1,207,193.5,198.9,654.72222746,0
+RCON.US,D,20120416,000000,198,198.9,189.9,191.7,628.777782808,0
+RCON.US,D,20120417,000000,198,219.528,189.9,203.4,1477.388900708,0
+RCON.US,D,20120418,000000,201.6,206.1,192.6,199.8,536.222226512,0
+RCON.US,D,20120419,000000,193.5,202.5,191.7,200.7,103.277778604,0
+RCON.US,D,20120420,000000,200.7,201.528,193.5,198,251.055557564,0
+RCON.US,D,20120423,000000,191.7,200.7,179.1,183.6,1256.555565608,0
+RCON.US,D,20120424,000000,184.5,205.2,162.9,181.8,2081.222238872,0
+RCON.US,D,20120425,000000,180,196.2,172.8,193.5,591.38889362,0
+RCON.US,D,20120426,000000,193.5,270.9,192.6,234.9,19012.111263208,0
+RCON.US,D,20120427,000000,234,253.8,205.2,208.8,5795.4444908079995,0
+RCON.US,D,20120430,000000,208.8,251.1,198.9,226.656,3096.444469216,0
+RCON.US,D,20120501,000000,222.3,260.1,219.6,237.6,6501.3889409,0
+RCON.US,D,20120502,000000,238.5,251.01,220.5,221.4,1442.77778932,0
+RCON.US,D,20120503,000000,220.5,234,203.4,207,1513.8333454439999,0
+RCON.US,D,20120504,000000,208.8,229.5,198,201.582,903.05556278,0
+RCON.US,D,20120507,000000,201.6,207,193.5,199.8,648.555560744,0
+RCON.US,D,20120508,000000,199.8,207.9,187.2,202.5,800.333339736,0
+RCON.US,D,20120509,000000,201.6,201.6,193.5,193.5,478.33333716,0
+RCON.US,D,20120510,000000,200.7,200.7,190.8,191.7,438.944447956,0
+RCON.US,D,20120511,000000,190.8,191.7,174.6,189.9,1264.777787896,0
+RCON.US,D,20120514,000000,193.5,241.2,184.5,187.2,3358.555582424,0
+RCON.US,D,20120515,000000,189.9,197.1,187.2,192.6,841.6666734,0
+RCON.US,D,20120516,000000,198.9,198.9,180,184.5,459.888892568,0
+RCON.US,D,20120517,000000,189.9,190.8,171,172.8,856.166673516,0
+RCON.US,D,20120518,000000,171.9,182.25,130.5,146.43,1714.44445816,0
+RCON.US,D,20120521,000000,146.7,153,134.1,148.5,738.7222281319999,0
+RCON.US,D,20120522,000000,146.7,148.5,130.5,148.5,224.055557348,0
+RCON.US,D,20120523,000000,234,296.1,202.5,207,28159.44466972,0
+RCON.US,D,20120524,000000,207.9,207.9,180,183.6,3004.7778018159997,0
+RCON.US,D,20120525,000000,192.6,237.6,180,211.5,9478.555631384,0
+RCON.US,D,20120529,000000,216.9,224.082,189,189.9,1760.6111251959999,0
+RCON.US,D,20120530,000000,216.9,216.9,189,198,1727.833347156,0
+RCON.US,D,20120531,000000,196.2,204.3,189.9,192.6,642.555560696,0
+RCON.US,D,20120601,000000,189,192.6,180,180,669.055560908,0
+RCON.US,D,20120604,000000,184.5,196.2,168.309,175.5,952.444452064,0
+RCON.US,D,20120605,000000,177.3,197.1,175.5,190.8,1010.888896976,0
+RCON.US,D,20120606,000000,198.9,198.9,182.196,189,484.888892768,0
+RCON.US,D,20120607,000000,189,195.3,178.2,189,353.944447276,0
+RCON.US,D,20120608,000000,188.1,195.3,180.9,193.5,490.2777817,0
+RCON.US,D,20120611,000000,187.2,190.08,182.7,183.6,227.277779596,0
+RCON.US,D,20120612,000000,189,189.9,181.8,184.5,205.111112752,0
+RCON.US,D,20120613,000000,188.1,188.1,171,175.5,619.777782736,0
+RCON.US,D,20120614,000000,182.7,182.7,177.3,179.1,137.944445548,0
+RCON.US,D,20120615,000000,176.4,184.5,176.4,179.1,240.666668592,0
+RCON.US,D,20120618,000000,178.2,182.7,171.9,180,163.05555686,0
+RCON.US,D,20120619,000000,180.9,193.5,180,187.2,426.777781192,0
+RCON.US,D,20120620,000000,185.4,193.5,177.3,191.7,1172.277787156,0
+RCON.US,D,20120621,000000,188.1,190.8,180.9,181.89,555.777782224,0
+RCON.US,D,20120622,000000,180,188.1,175.5,183.6,482.722226084,0
+RCON.US,D,20120625,000000,183.6,188.1,157.5,175.5,745.055561516,0
+RCON.US,D,20120626,000000,176.4,181.782,173.7,173.7,228.222224048,0
+RCON.US,D,20120627,000000,176.4,179.46,170.1,172.8,70.166667228,0
+RCON.US,D,20120628,000000,171.9,172.8,158.4,162.9,773.222228408,0
+RCON.US,D,20120629,000000,171,171,159.3,165.6,656.277783028,0
+RCON.US,D,20120702,000000,166.5,167.391,162.9,162.9,87.66666736799999,0
+RCON.US,D,20120703,000000,163.8,163.8,162,163.62,67.66666720799999,0
+RCON.US,D,20120705,000000,165.6,187.2,162,168.3,695.111116672,0
+RCON.US,D,20120706,000000,165.6,171,164.7,169.2,32.111111367999996,0
+RCON.US,D,20120709,000000,166.5,166.5,162.9,165.6,51.000000408,0
+RCON.US,D,20120710,000000,165.6,170.1,163.8,163.8,178.33333475999999,0
+RCON.US,D,20120711,000000,162,177.3,162,164.7,329.777780416,0
+RCON.US,D,20120712,000000,164.709,164.709,162,164.7,66.66666719999999,0
+RCON.US,D,20120713,000000,169.2,169.2,164.7,164.7,32.22222248,0
+RCON.US,D,20120716,000000,167.4,170.1,163.8,165.6,10.00000008,0
+RCON.US,D,20120717,000000,162,169.2,159.309,169.2,85.22222290399999,0
+RCON.US,D,20120718,000000,163.8,170.1,160.2,161.1,152.277778996,0
+RCON.US,D,20120719,000000,165.6,165.6,159.345,161.1,37.944444748,0
+RCON.US,D,20120720,000000,162,162,158.4,158.4,329.777780416,0
+RCON.US,D,20120723,000000,158.4,158.4,135.9,135.9,462.944448148,0
+RCON.US,D,20120724,000000,145.8,145.8,124.2,128.7,202.833334956,0
+RCON.US,D,20120725,000000,131.4,144,131.4,133.2,198.666668256,0
+RCON.US,D,20120726,000000,142.2,153,133.2,135,140.2777789,0
+RCON.US,D,20120727,000000,141.3,141.3,124.2,129.6,417.05555889199996,0
+RCON.US,D,20120730,000000,129.6,130.5,126.909,130.5,69.833333892,0
+RCON.US,D,20120731,000000,131.4,148.5,127.8,141.3,329.44444708,0
+RCON.US,D,20120801,000000,131.4,135,126.9,132.3,141.444445576,0
+RCON.US,D,20120802,000000,128.7,143.1,128.7,132.3,159.944445724,0
+RCON.US,D,20120803,000000,138.6,144.9,128.808,135,165.55555687999998,0
+RCON.US,D,20120806,000000,136.8,192.6,135.432,162.9,1835.500014684,0
+RCON.US,D,20120807,000000,166.5,180,162.45,175.5,508.444448512,0
+RCON.US,D,20120808,000000,168.3,175.5,166.5,171,63.944444956,0
+RCON.US,D,20120809,000000,172.8,175.5,167.4,168.3,243.72222417199998,0
+RCON.US,D,20120810,000000,174.6,175.5,169.011,172.8,187.05555705199998,0
+RCON.US,D,20120813,000000,166.5,175.5,166.5,172.8,188.444445952,0
+RCON.US,D,20120814,000000,171,175.5,171,175.5,196.222223792,0
+RCON.US,D,20120815,000000,174.6,177.3,168.309,177.3,60.666667152,0
+RCON.US,D,20120816,000000,171,178.2,171,176.4,81.444445096,0
+RCON.US,D,20120817,000000,175.5,178.2,166.5,166.5,223.16666845199998,0
+RCON.US,D,20120820,000000,166.5,166.5,152.1,152.1,546.66667104,0
+RCON.US,D,20120821,000000,156.6,180,153.45,153.9,276.000002208,0
+RCON.US,D,20120822,000000,160.2,165.6,153.9,163.8,191.055557084,0
+RCON.US,D,20120823,000000,163.8,173.7,163.8,170.1,3.33333336,0
+RCON.US,D,20120824,000000,170.1,170.109,159.3,161.28,66.888889424,0
+RCON.US,D,20120827,000000,162,162,153,156.6,79.72222286,0
+RCON.US,D,20120828,000000,155.7,171,153.9,171,48.33333372,0
+RCON.US,D,20120829,000000,169.2,169.2,158.4,159.3,110.00000088,0
+RCON.US,D,20120830,000000,161.1,161.1,157.5,157.509,75.500000604,0
+RCON.US,D,20120831,000000,167.4,167.4,153,162.9,35.333333616,0
+RCON.US,D,20120904,000000,162,162,135,153,283.222224488,0
+RCON.US,D,20120905,000000,144,166.5,144,148.5,25.777777984,0
+RCON.US,D,20120906,000000,147.6,148.815,147.6,148.5,90.666667392,0
+RCON.US,D,20120907,000000,149.4,152.991,137.79,151.2,186.611112604,0
+RCON.US,D,20120910,000000,145.8,149.4,142.2,145.8,125.27777877999999,0
+RCON.US,D,20120911,000000,144.9,152.1,144.9,151.191,50.111111512,0
+RCON.US,D,20120912,000000,149.4,149.4,142.2,142.2,66.722222756,0
+RCON.US,D,20120913,000000,144,161.1,144,145.8,146.05555672399998,0
+RCON.US,D,20120914,000000,147.6,152.991,143.55,149.688,107.888889752,0
+RCON.US,D,20120917,000000,151.2,162,148.5,159.3,85.55555624,0
+RCON.US,D,20120918,000000,155.7,160.2,155.7,156.6,138.666667776,0
+RCON.US,D,20120919,000000,155.7,155.7,145.8,150.309,100.111111912,0
+RCON.US,D,20120920,000000,152.1,152.1,144,144,87.5000007,0
+RCON.US,D,20120921,000000,142.2,151.2,142.2,143.1,95.611111876,0
+RCON.US,D,20120924,000000,148.5,151.2,142.2,142.2,14.944444564,0
+RCON.US,D,20120925,000000,143.1,162,142.2,151.2,241.000001928,0
+RCON.US,D,20120926,000000,151.2,151.2,140.4,142.2,40.83333366,0
+RCON.US,D,20120927,000000,144.9,144.9,144.9,144.9,1.11111112,0
+RCON.US,D,20120928,000000,141.3,155.7,141.3,144.9,44.277778132,0
+RCON.US,D,20121001,000000,144.9,157.5,144.9,144.9,313.61111361999997,0
+RCON.US,D,20121002,000000,140.4,145.8,140.4,145.8,3.33333336,0
+RCON.US,D,20121003,000000,141.309,146.52,141.309,144.9,28.388889115999998,0
+RCON.US,D,20121004,000000,144.9,144.9,144.9,144.9,21.500000172,0
+RCON.US,D,20121005,000000,148.5,148.5,142.2,142.2,65.388889412,0
+RCON.US,D,20121008,000000,143.1,143.1,142.2,142.2,7.77777784,0
+RCON.US,D,20121009,000000,141.3,141.3,141.3,141.3,8.277777844,0
+RCON.US,D,20121010,000000,143.1,143.1,130.5,135,394.4444476,0
+RCON.US,D,20121011,000000,134.1,135,134.1,134.1,24.44444464,0
+RCON.US,D,20121012,000000,132.3,134.1,130.5,130.5,25.444444648,0
+RCON.US,D,20121015,000000,130.5,135.162,130.5,131.4,86.055556244,0
+RCON.US,D,20121016,000000,134.991,134.991,121.5,126,67.77777832,0
+RCON.US,D,20121017,000000,126,126,108.009,114.3,153.166667892,0
+RCON.US,D,20121018,000000,114.3,114.3,92.7,92.7,284.7222245,0
+RCON.US,D,20121019,000000,101.133,103.491,85.689,99,183.111112576,0
+RCON.US,D,20121022,000000,99,105.3,98.1,98.1,84.000000672,0
+RCON.US,D,20121023,000000,104.4,104.4,99,99,10.00000008,0
+RCON.US,D,20121024,000000,102.6,104.4,96.3,103.5,301.333335744,0
+RCON.US,D,20121025,000000,99.9,103.5,94.5,96.3,20.00000016,0
+RCON.US,D,20121026,000000,97.2,135,97.2,116.55,358.111113976,0
+RCON.US,D,20121031,000000,150.3,153,117.9,144,824.3888954839999,0
+RCON.US,D,20121101,000000,151.2,152.1,129.6,129.609,286.94444674,0
+RCON.US,D,20121102,000000,132.3,152.1,131.4,135.9,175.055556956,0
+RCON.US,D,20121105,000000,139.5,152.1,139.5,152.1,258.388890956,0
+RCON.US,D,20121106,000000,147.6,151.2,139.5,143.109,146.722223396,0
+RCON.US,D,20121107,000000,122.4,135.36,117,125.1,152.277778996,0
+RCON.US,D,20121108,000000,134.1,134.1,119.7,127.8,81.722222876,0
+RCON.US,D,20121109,000000,124.2,124.2,117,118.8,58.388889356,0
+RCON.US,D,20121112,000000,118.8,118.8,116.1,116.1,162.277779076,0
+RCON.US,D,20121113,000000,111.6,131.4,107.1,110.7,140.777778904,0
+RCON.US,D,20121114,000000,109.8,109.8,102.6,104.76,75.55555616,0
+RCON.US,D,20121115,000000,113.4,253.8,108,248.4,40191.222543752,0
+RCON.US,D,20121116,000000,257.4,309.6,168.3,175.5,24874.444643439998,0
+RCON.US,D,20121119,000000,179.1,215.1,162,165.6,7910.500063284,0
+RCON.US,D,20121120,000000,168.3,190.8,153,187.2,5044.16670702,0
+RCON.US,D,20121121,000000,185.4,187.2,165.6,174.6,1939.500015516,0
+RCON.US,D,20121123,000000,172.8,180,161.1,163.8,1440.722233748,0
+RCON.US,D,20121126,000000,163.8,163.8,151.2,158.4,801.11111752,0
+RCON.US,D,20121127,000000,157.5,168.291,150.3,159.3,1899.944459644,0
+RCON.US,D,20121128,000000,158.409,162.9,153,154.8,292.888891232,0
+RCON.US,D,20121129,000000,167.4,168.3,144,146.7,834.000006672,0
+RCON.US,D,20121130,000000,145.8,149.4,142.29,143.1,506.166670716,0
+RCON.US,D,20121203,000000,149.391,179.1,149.391,157.5,2695.166688228,0
+RCON.US,D,20121204,000000,157.509,171.9,150.309,153,622.2222272,0
+RCON.US,D,20121205,000000,154.8,154.8,144,147.6,324.277780372,0
+RCON.US,D,20121206,000000,146.7,159.291,143.1,148.5,323.6111137,0
+RCON.US,D,20121207,000000,149.4,149.4,145.8,145.809,107.833334196,0
+RCON.US,D,20121210,000000,144,146.7,141.3,142.2,357.333336192,0
+RCON.US,D,20121211,000000,140.4,140.4,130.491,136.8,853.8888957199999,0
+RCON.US,D,20121212,000000,136.809,143.091,135,135,188.166668172,0
+RCON.US,D,20121213,000000,135.9,148.5,133.2,133.2,155.500001244,0
+RCON.US,D,20121214,000000,139.491,139.491,126,126.9,153.388890116,0
+RCON.US,D,20121217,000000,134.1,134.1,122.4,126.9,319.666669224,0
+RCON.US,D,20121218,000000,132.3,133.2,122.4,127.8,223.944446236,0
+RCON.US,D,20121219,000000,139.5,145.8,131.4,135.9,698.111116696,0
+RCON.US,D,20121220,000000,141.3,153,135.009,142.2,384.500003076,0
+RCON.US,D,20121221,000000,137.7,137.7,135,137.646,24.44444464,0
+RCON.US,D,20121224,000000,136.809,139.5,136.809,139.5,82.111111768,0
+RCON.US,D,20121226,000000,136.8,136.8,132.3,133.2,170.944445812,0
+RCON.US,D,20121227,000000,130.5,135,123.3,129.6,479.44444828,0
+RCON.US,D,20121228,000000,128.7,129.6,124.2,126.9,142.555556696,0
+RCON.US,D,20121231,000000,133.2,134.091,123.3,126,246.222224192,0
+RCON.US,D,20130102,000000,126,129.6,126,128.7,222.722224004,0
+RCON.US,D,20130103,000000,131.4,137.592,128.7,129.6,127.111112128,0
+RCON.US,D,20130104,000000,130.5,142.2,130.5,135,262.611113212,0
+RCON.US,D,20130107,000000,138.6,154.8,135.9,142.2,643.0555607,0
+RCON.US,D,20130108,000000,148.5,153,138.708,139.5,222.27777955599998,0
+RCON.US,D,20130109,000000,150.3,153,144.9,153,751.444450456,0
+RCON.US,D,20130110,000000,153,156.6,148.5,149.4,323.000002584,0
+RCON.US,D,20130111,000000,146.7,153.9,142.2,144,226.22222403199999,0
+RCON.US,D,20130114,000000,152.1,153,144,147.6,191.888890424,0
+RCON.US,D,20130115,000000,152.1,153,147.6,149.4,328.666669296,0
+RCON.US,D,20130116,000000,149.4,152.1,145.8,146.7,137.000001096,0
+RCON.US,D,20130117,000000,146.7,179.1,146.7,156.6,1574.388901484,0
+RCON.US,D,20130118,000000,154.8,160.2,154.8,159.3,127.50000102,0
+RCON.US,D,20130122,000000,157.5,157.5,142.2,154.44,593.0555603,0
+RCON.US,D,20130123,000000,150.3,151.2,147.6,149.4,161.888890184,0
+RCON.US,D,20130124,000000,153.9,153.9,144,152.1,295.444446808,0
+RCON.US,D,20130125,000000,145.8,166.5,145.8,154.8,620.27778274,0
+RCON.US,D,20130128,000000,158.4,158.4,148.5,148.5,149.888890088,0
+RCON.US,D,20130129,000000,156.6,161.091,147.6,148.5,120.666667632,0
+RCON.US,D,20130130,000000,147.6,148.5,145.8,147.6,85.500000684,0
+RCON.US,D,20130131,000000,147.6,147.6,138.6,144,654.222227456,0
+RCON.US,D,20130201,000000,148.5,148.5,144.9,147.6,22.333333512,0
+RCON.US,D,20130204,000000,150.3,151.2,140.4,150.3,530.222226464,0
+RCON.US,D,20130205,000000,157.5,159.3,153,159.3,404.000003232,0
+RCON.US,D,20130206,000000,165.6,175.5,161.1,164.7,542.166671004,0
+RCON.US,D,20130207,000000,165.609,171,165.6,166.68,150.222223424,0
+RCON.US,D,20130208,000000,175.5,175.5,159.39,171,818.166673212,0
+RCON.US,D,20130211,000000,189,191.7,171,171.9,1039.388897204,0
+RCON.US,D,20130212,000000,171.9,175.5,171,175.5,79.111111744,0
+RCON.US,D,20130213,000000,276.3,285.3,195.3,207,17893.61125426,0
+RCON.US,D,20130214,000000,205.2,215.1,180.9,193.5,4937.111150608,0
+RCON.US,D,20130215,000000,198,224.082,193.5,203.4,2624.888909888,0
+RCON.US,D,20130219,000000,212.4,213.3,193.5,201.6,996.66667464,0
+RCON.US,D,20130220,000000,207,228.6,193.5,194.4,6344.333384088,0
+RCON.US,D,20130221,000000,198.9,201.6,187.2,189,1181.38889834,0
+RCON.US,D,20130222,000000,190.8,195.3,183.6,195.3,269.055557708,0
+RCON.US,D,20130225,000000,186.3,190.782,175.5,180.9,697.722227804,0
+RCON.US,D,20130226,000000,179.1,179.1,162.9,165.6,723.777783568,0
+RCON.US,D,20130227,000000,168.3,171.9,157.509,164.898,266.611113244,0
+RCON.US,D,20130228,000000,165.6,170.1,162.54,163.62,92.944445188,0
+RCON.US,D,20130301,000000,170.1,170.1,162.9,163.8,145.333334496,0
+RCON.US,D,20130304,000000,163.8,171,163.8,167.4,286.722224516,0
+RCON.US,D,20130305,000000,170.1,170.1,162,162,284.388891164,0
+RCON.US,D,20130306,000000,162.99,163.8,155.808,158.4,100.83333414,0
+RCON.US,D,20130307,000000,165.6,171,165.6,168.3,275.0000022,0
+RCON.US,D,20130308,000000,170.1,170.1,162.9,164.7,120.00000096,0
+RCON.US,D,20130311,000000,171,187.11,164.7,176.4,1610.83334622,0
+RCON.US,D,20130312,000000,179.1,179.1,171,171,195.333334896,0
+RCON.US,D,20130313,000000,175.5,175.5,167.4,173.7,307.77778023999997,0
+RCON.US,D,20130314,000000,167.4,171,163.8,166.5,291.000002328,0
+RCON.US,D,20130315,000000,171,174.6,167.58,168.309,77.44444506399999,0
+RCON.US,D,20130318,000000,163.8,170.1,163.8,169.2,68.777778328,0
+RCON.US,D,20130319,000000,162.909,163.98,160.2,161.1,137.27777887599999,0
+RCON.US,D,20130320,000000,162.9,174.6,160.2,171.9,103.444445272,0
+RCON.US,D,20130321,000000,171.9,171.9,163.8,164.7,143.388890036,0
+RCON.US,D,20130322,000000,166.5,166.5,162.9,162.9,73.833333924,0
+RCON.US,D,20130325,000000,166.509,166.509,166.5,166.509,114.72222314,0
+RCON.US,D,20130326,000000,169.2,174.582,162,169.191,194.444446,0
+RCON.US,D,20130327,000000,171,173.7,162.9,162.9,90.222222944,0
+RCON.US,D,20130328,000000,163.8,168.3,162.9,162.9,64.44444496,0
+RCON.US,D,20130401,000000,162.9,170.1,162,164.7,38.444444752,0
+RCON.US,D,20130402,000000,171,171.9,165.609,166.509,92.111111848,0
+RCON.US,D,20130403,000000,171.9,172.8,162.9,162.9,294.833335692,0
+RCON.US,D,20130404,000000,162.9,166.5,162,162.9,150.388890092,0
+RCON.US,D,20130405,000000,162.9,163.8,162,162,159.555556832,0
+RCON.US,D,20130408,000000,162,163.269,162,162.9,9.16666674,0
+RCON.US,D,20130409,000000,165.6,167.4,162,162,39.777778096,0
+RCON.US,D,20130410,000000,166.5,171.9,159.3,159.3,183.88889036,0
+RCON.US,D,20130411,000000,160.2,167.4,159.309,162.909,23.05555574,0
+RCON.US,D,20130412,000000,164.7,172.8,164.7,166.5,164.500001316,0
+RCON.US,D,20130415,000000,168.3,168.3,161.091,161.1,120.055556516,0
+RCON.US,D,20130416,000000,162,173.7,162,172.8,335.388891572,0
+RCON.US,D,20130417,000000,164.7,168.3,163.8,164.709,15.00000012,0
+RCON.US,D,20130418,000000,165.6,169.2,165.6,165.6,56.444444896,0
+RCON.US,D,20130419,000000,166.5,196.2,166.5,179.1,1302.277788196,0
+RCON.US,D,20130422,000000,174.6,185.4,171,172.8,171.000001368,0
+RCON.US,D,20130423,000000,181.8,184.5,171.9,182.7,313.61111361999997,0
+RCON.US,D,20130424,000000,177.3,186.3,177.3,182.7,121.500000972,0
+RCON.US,D,20130425,000000,186.3,186.3,180,185.4,337.277780476,0
+RCON.US,D,20130426,000000,178.2,180.9,175.5,180.9,270.166668828,0
+RCON.US,D,20130429,000000,184.5,185.4,183.6,183.6,136.66666776,0
+RCON.US,D,20130430,000000,185.382,196.2,180.9,187.2,381.444447496,0
+RCON.US,D,20130501,000000,189,195.3,186.3,192.51,516.555559688,0
+RCON.US,D,20130502,000000,190.8,207.882,189.9,205.2,974.16667446,0
+RCON.US,D,20130503,000000,207,207,189.09,201.546,883.111118176,0
+RCON.US,D,20130506,000000,198.9,207,184.5,187.2,1304.333343768,0
+RCON.US,D,20130507,000000,190.8,193.23,185.4,187.2,165.111112432,0
+RCON.US,D,20130508,000000,187.2,196.2,187.2,188.1,27.833333556,0
+RCON.US,D,20130509,000000,185.4,198,185.4,188.1,605.5555604,0
+RCON.US,D,20130510,000000,190.8,199.8,190.8,191.7,126.333334344,0
+RCON.US,D,20130513,000000,192.6,192.6,139.5,164.7,3514.888917008,0
+RCON.US,D,20130514,000000,168.3,171.036,164.709,166.5,361.333336224,0
+RCON.US,D,20130515,000000,166.5,166.5,151.2,162,709.4444501199999,0
+RCON.US,D,20130516,000000,161.1,161.154,154.809,160.2,253.166668692,0
+RCON.US,D,20130517,000000,157.5,160.191,145.8,153,1095.8333421,0
+RCON.US,D,20130520,000000,148.5,153.9,147.609,153.9,404.888892128,0
+RCON.US,D,20130521,000000,151.2,154.8,145.8,149.4,224.944446244,0
+RCON.US,D,20130522,000000,154.8,238.5,154.8,198,21640.111284232,0
+RCON.US,D,20130523,000000,194.4,203.4,173.7,180,3796.833363708,0
+RCON.US,D,20130524,000000,180,188.1,171,171,2007.722238284,0
+RCON.US,D,20130528,000000,179.1,189,173.43,179.1,1077.055564172,0
+RCON.US,D,20130529,000000,183.6,191.7,175.5,184.5,1044.388897244,0
+RCON.US,D,20130530,000000,189,189,175.41,181.8,410.00000328,0
+RCON.US,D,20130531,000000,181.8,183.6,174.6,176.4,177.722223644,0
+RCON.US,D,20130603,000000,182.7,182.7,165.609,171,416.11111444,0
+RCON.US,D,20130604,000000,168.3,172.8,168.3,170.1,196.66666824,0
+RCON.US,D,20130605,000000,171,172.8,157.5,163.8,670.2222275839999,0
+RCON.US,D,20130606,000000,163.8,173.7,163.8,168.3,202.388890508,0
+RCON.US,D,20130607,000000,173.7,173.7,164.7,168.3,207.77777944,0
+RCON.US,D,20130610,000000,167.4,172.8,161.1,172.8,305.888891336,0
+RCON.US,D,20130611,000000,171,180.9,165.6,180.9,1094.72223098,0
+RCON.US,D,20130612,000000,180.9,183.6,171.9,179.1,1534.000012272,0
+RCON.US,D,20130613,000000,180,184.5,171.9,172.8,748.4444504319999,0
+RCON.US,D,20130614,000000,180.9,180.9,172.8,176.4,118.222223168,0
+RCON.US,D,20130617,000000,179.1,179.1,167.409,179.1,127.22222323999999,0
+RCON.US,D,20130618,000000,167.4,178.2,167.4,178.2,91.000000728,0
+RCON.US,D,20130619,000000,170.109,176.31,170.109,171.9,106.444445296,0
+RCON.US,D,20130620,000000,180,180,162,163.8,355.166669508,0
+RCON.US,D,20130621,000000,162,162.99,153.9,154.8,641.500005132,0
+RCON.US,D,20130624,000000,154.8,159.3,153,157.5,121.38888985999999,0
+RCON.US,D,20130625,000000,157.5,162,154.809,161.1,52.833333756,0
+RCON.US,D,20130626,000000,155.79,163.791,155.7,161.595,156.222223472,0
+RCON.US,D,20130627,000000,162,169.2,162,162.9,134.833334412,0
+RCON.US,D,20130628,000000,162.9,169.2,162,169.2,397.444447624,0
+RCON.US,D,20130701,000000,172.8,172.8,160.2,165.6,159.055556828,0
+RCON.US,D,20130702,000000,167.4,175.5,162.9,173.7,493.61111506,0
+RCON.US,D,20130703,000000,171,171,171,171,11.1111112,0
+RCON.US,D,20130705,000000,171,171,162.9,163.8,199.888890488,0
+RCON.US,D,20130708,000000,168.3,176.94,164.7,175.5,375.500003004,0
+RCON.US,D,20130709,000000,177.3,177.3,165.6,165.6,220.388890652,0
+RCON.US,D,20130710,000000,167.4,172.782,167.4,168.3,59.44444492,0
+RCON.US,D,20130711,000000,174.6,174.6,165.6,165.6,136.055556644,0
+RCON.US,D,20130712,000000,169.2,174.024,165.6,165.6,114.888889808,0
+RCON.US,D,20130715,000000,164.7,167.4,164.7,164.7,48.500000388,0
+RCON.US,D,20130716,000000,164.7,169.92,164.7,165.69,63.8888894,0
+RCON.US,D,20130717,000000,169.74,169.74,165.6,165.6,182.666668128,0
+RCON.US,D,20130718,000000,165.6,169.29,165.6,165.6,115.111112032,0
+RCON.US,D,20130719,000000,165.6,166.5,164.7,165.6,44.611111468,0
+RCON.US,D,20130722,000000,162.9,171,162,171,133.33333439999998,0
+RCON.US,D,20130723,000000,163.8,163.809,163.8,163.809,3.388888916,0
+RCON.US,D,20130724,000000,168.3,168.3,164.7,166.5,34.7222225,0
+RCON.US,D,20130725,000000,166.509,169.2,163.8,168.912,57.777778239999996,0
+RCON.US,D,20130726,000000,165.6,171,163.8,164.7,36.66666696,0
+RCON.US,D,20130729,000000,169.2,169.2,163.8,164.43,93.33333408,0
+RCON.US,D,20130730,000000,165.6,165.6,163.8,163.809,112.11111200799999,0
+RCON.US,D,20130731,000000,170.1,170.1,163.8,166.5,119.000000952,0
+RCON.US,D,20130801,000000,163.8,166.5,162.9,165.6,55.055555996,0
+RCON.US,D,20130802,000000,165.6,169.2,165.6,166.59,29.666666904,0
+RCON.US,D,20130805,000000,171,171,164.7,167.4,60.55555604,0
+RCON.US,D,20130806,000000,163.8,198,162.9,169.2,1128.33334236,0
+RCON.US,D,20130807,000000,171,186.3,169.02,171,2848.88891168,0
+RCON.US,D,20130808,000000,171.9,180,171,174.6,388.61111422,0
+RCON.US,D,20130809,000000,177.3,186.3,173.7,180,560.55556004,0
+RCON.US,D,20130812,000000,169.2,196.2,169.2,186.3,2253.05557358,0
+RCON.US,D,20130813,000000,189,203.4,180.9,189,1994.277793732,0
+RCON.US,D,20130814,000000,186.3,198,183.6,195.3,1230.055565396,0
+RCON.US,D,20130815,000000,197.1,197.1,167.4,172.8,1194.388898444,0
+RCON.US,D,20130816,000000,172.8,188.1,171.9,180,301.722224636,0
+RCON.US,D,20130819,000000,185.4,185.4,173.79,178.2,235.55555744,0
+RCON.US,D,20130820,000000,178.2,179.1,171,172.8,340.88889161599997,0
+RCON.US,D,20130821,000000,176.4,183.6,173.592,176.4,198.77777936799998,0
+RCON.US,D,20130822,000000,184.5,184.5,176.4,182.7,63.722222732,0
+RCON.US,D,20130823,000000,180,180.9,172.8,179.1,170.166668028,0
+RCON.US,D,20130826,000000,178.2,178.2,168.3,169.2,818.61111766,0
+RCON.US,D,20130827,000000,171.9,177.3,168.3,168.3,93.222222968,0
+RCON.US,D,20130828,000000,169.2,172.8,162,163.8,800.111117512,0
+RCON.US,D,20130829,000000,162.9,172.8,160.2,162,469.611114868,0
+RCON.US,D,20130830,000000,161.1,169.2,161.1,161.1,13.777777888,0
+RCON.US,D,20130903,000000,162,166.5,162,162,91.11111183999999,0
+RCON.US,D,20130904,000000,162,168.3,162,164.7,166.222223552,0
+RCON.US,D,20130905,000000,166.5,169.2,166.5,166.5,55.388889332,0
+RCON.US,D,20130906,000000,165.6,179.1,165.6,169.2,285.944446732,0
+RCON.US,D,20130909,000000,168.3,169.191,162.9,162.9,117.388889828,0
+RCON.US,D,20130910,000000,167.4,167.4,159.3,159.3,214.833335052,0
+RCON.US,D,20130911,000000,158.4,161.1,158.4,160.2,176.000001408,0
+RCON.US,D,20130912,000000,165.6,165.6,161.1,165.6,92.666667408,0
+RCON.US,D,20130913,000000,158.4,162.9,157.5,159.3,97.833334116,0
+RCON.US,D,20130916,000000,158.4,170.1,158.4,165.6,339.333336048,0
+RCON.US,D,20130917,000000,170.1,170.1,164.7,164.7,36.611111404,0
+RCON.US,D,20130918,000000,162.9,167.814,162.9,167.4,124.555556552,0
+RCON.US,D,20130919,000000,169.2,182.7,162.9,181.8,925.888896296,0
+RCON.US,D,20130920,000000,170.1,183.6,170.1,172.8,338.94444715599997,0
+RCON.US,D,20130923,000000,176.4,181.8,163.8,180,148.88889008,0
+RCON.US,D,20130924,000000,177.3,196.2,177.3,192.6,1151.11112032,0
+RCON.US,D,20130925,000000,192.6,192.6,173.7,184.5,173.33333472,0
+RCON.US,D,20130926,000000,189.9,189.9,174.6,185.4,474.44444824,0
+RCON.US,D,20130927,000000,184.5,198,175.5,182.7,2283.3333516,0
+RCON.US,D,20130930,000000,180,218.7,178.2,198.9,5792.22226856,0
+RCON.US,D,20131001,000000,207,220.5,202.5,210.6,1798.88890328,0
+RCON.US,D,20131002,000000,217.8,217.8,196.2,203.4,1051.1111195199999,0
+RCON.US,D,20131003,000000,207,209.7,203.4,209.7,845.55556232,0
+RCON.US,D,20131004,000000,210.6,216.9,206.1,215.1,607.7777826399999,0
+RCON.US,D,20131007,000000,216.9,281.7,216.9,269.1,8751.111181119999,0
+RCON.US,D,20131008,000000,261.9,354.6,258.3,323.1,12282.22232048,0
+RCON.US,D,20131009,000000,323.1,343.8,298.8,321.3,3571.1111396799997,0
+RCON.US,D,20131010,000000,343.8,398.7,339.3,360.9,9956.66674632,0
+RCON.US,D,20131011,000000,371.7,371.7,337.5,353.7,5347.77782056,0
+RCON.US,D,20131014,000000,360,400.5,346.5,395.1,5126.6667076799995,0
+RCON.US,D,20131015,000000,400.5,468,400.5,450,10542.22230656,0
+RCON.US,D,20131016,000000,472.5,477,377.1,386.1,9654.44452168,0
+RCON.US,D,20131017,000000,386.1,423,372.6,421.2,4496.166702636,0
+RCON.US,D,20131018,000000,435.6,445.5,403.2,430.2,3112.22224712,0
+RCON.US,D,20131021,000000,434.7,439.2,399.6,406.8,1622.2222352,0
+RCON.US,D,20131022,000000,408.6,421.2,388.8,415.8,1001.11111912,0
+RCON.US,D,20131023,000000,441,463.5,421.2,458.1,6301.11116152,0
+RCON.US,D,20131024,000000,449.1,468,429.3,441,2608.88890976,0
+RCON.US,D,20131025,000000,441,441,414,429.3,2578.8889095199997,0
+RCON.US,D,20131028,000000,424.8,435.6,382.5,387.9,2085.55557224,0
+RCON.US,D,20131029,000000,391.5,423,383.4,415.8,1078.88889752,0
+RCON.US,D,20131030,000000,423,432,404.1,410.4,1296.66667704,0
+RCON.US,D,20131031,000000,409.5,413.784,392.4,403.2,765.8333394599999,0
+RCON.US,D,20131101,000000,408.6,411.3,391.5,397.8,872.2222292,0
+RCON.US,D,20131104,000000,394.2,423,392.4,420.3,922.2222296,0
+RCON.US,D,20131105,000000,450.9,517.5,441.9,450,12511.1112112,0
+RCON.US,D,20131106,000000,468,468,432,447.3,2733.388910756,0
+RCON.US,D,20131107,000000,456.3,459,436.5,449.1,1274.44445464,0
+RCON.US,D,20131108,000000,447.3,448.2,428.4,444.6,985.55556344,0
+RCON.US,D,20131111,000000,454.5,493.2,441,492.3,3945.55558712,0
+RCON.US,D,20131112,000000,492.3,504,468.9,495.9,3427.7778052,0
+RCON.US,D,20131113,000000,480.6,513,477,501.3,2194.444462,0
+RCON.US,D,20131114,000000,521.1,522,484.2,487.8,3325.55558216,0
+RCON.US,D,20131115,000000,486.9,508.5,471.6,475.2,2222.666684448,0
+RCON.US,D,20131118,000000,504.9,504.9,472.5,493.2,1928.88890432,0
+RCON.US,D,20131119,000000,495,498.6,450.9,456.3,1723.3333471199999,0
+RCON.US,D,20131120,000000,495,501.3,461.7,468,1814.44445896,0
+RCON.US,D,20131121,000000,465.3,474.3,450,473.4,1025.333341536,0
+RCON.US,D,20131122,000000,477,494.1,466.2,490.5,1756.66668072,0
+RCON.US,D,20131125,000000,428.4,428.4,400.5,407.7,6032.555603816,0
+RCON.US,D,20131126,000000,405,405.9,360,367.2,3802.22225264,0
+RCON.US,D,20131127,000000,365.4,374.4,337.5,341.1,2457.77779744,0
+RCON.US,D,20131129,000000,342,364.5,342,347.4,1073.500008588,0
+RCON.US,D,20131202,000000,345.6,362.7,304.2,307.8,3271.166692836,0
+RCON.US,D,20131203,000000,311.4,322.2,292.5,302.4,2334.44446312,0
+RCON.US,D,20131204,000000,306,321.3,302.4,306.9,1636.66667976,0
+RCON.US,D,20131205,000000,306.9,319.5,306.9,311.4,834.4444511199999,0
+RCON.US,D,20131206,000000,312.3,329.4,309.6,315,1718.222235968,0
+RCON.US,D,20131209,000000,315,329.4,302.4,305.1,1252.22223224,0
+RCON.US,D,20131210,000000,304.2,305.1,297,302.4,324.222224816,0
+RCON.US,D,20131211,000000,301.5,301.5,281.7,286.2,903.833340564,0
+RCON.US,D,20131212,000000,286.2,287.1,270.9,272.7,697.77778336,0
+RCON.US,D,20131213,000000,270,284.4,261.9,269.1,1256.66667672,0
+RCON.US,D,20131216,000000,263.7,268.2,255.6,259.2,954.44445208,0
+RCON.US,D,20131217,000000,270,277.2,258.3,272.7,913.33334064,0
+RCON.US,D,20131218,000000,270.9,279,264.6,275.4,873.3333403199999,0
+RCON.US,D,20131219,000000,274.5,282.6,268.38,282.6,599.8888936879999,0
+RCON.US,D,20131220,000000,280.8,285.3,263.7,271.8,435.55555904,0
+RCON.US,D,20131223,000000,274.5,280.8,271.8,277.2,604.44444928,0
+RCON.US,D,20131224,000000,279,301.5,274.5,288.9,859.5000068759999,0
+RCON.US,D,20131226,000000,287.1,295.2,280.8,291.6,835.55556224,0
+RCON.US,D,20131227,000000,288.9,291.6,277.2,278.1,325.55555816,0
+RCON.US,D,20131230,000000,278.1,287.1,274.5,277.2,492.22222616,0
+RCON.US,D,20131231,000000,277.2,281.7,275.4,277.2,357.77778064,0
+RCON.US,D,20140102,000000,279,284.4,276.3,281.7,260.444446528,0
+RCON.US,D,20140103,000000,281.7,292.59,279,285.3,754.44445048,0
+RCON.US,D,20140106,000000,285.3,330.3,285.3,324,3628.88891792,0
+RCON.US,D,20140107,000000,327.6,342,315,322.2,2015.55557168,0
+RCON.US,D,20140108,000000,322.2,331.2,319.5,328.5,802.666673088,0
+RCON.US,D,20140109,000000,329.4,338.4,321.3,326.7,603.444449272,0
+RCON.US,D,20140110,000000,323.1,330.3,319.5,322.2,410.611114396,0
+RCON.US,D,20140113,000000,323.1,326.7,300.6,303.3,896.5555627279999,0
+RCON.US,D,20140114,000000,306,318.6,299.916,310.5,749.500005996,0
+RCON.US,D,20140115,000000,308.7,330.3,305.1,324.9,783.3333395999999,0
+RCON.US,D,20140116,000000,325.8,328.5,311.4,326.7,581.11111576,0
+RCON.US,D,20140117,000000,322.2,355.5,319.5,333,2225.55557336,0
+RCON.US,D,20140121,000000,333,349.092,333,338.4,897.444451624,0
+RCON.US,D,20140122,000000,342,376.2,342,363.6,3333.33336,0
+RCON.US,D,20140123,000000,368.1,369,342,351.9,1531.11112336,0
+RCON.US,D,20140124,000000,348.3,349.2,319.5,329.4,1365.55556648,0
+RCON.US,D,20140127,000000,333.9,336.6,315,323.1,636.66667176,0
+RCON.US,D,20140128,000000,342,455.4,342,446.4,18320.111257672,0
+RCON.US,D,20140129,000000,405,449.1,378,394.2,8589.888957608,0
+RCON.US,D,20140130,000000,396,412.2,378,390.6,3528.88891712,0
+RCON.US,D,20140131,000000,386.1,421.2,378,395.1,2874.44446744,0
+RCON.US,D,20140203,000000,402.3,415.8,382.5,390.6,1716.055569284,0
+RCON.US,D,20140204,000000,389.7,391.5,360,368.1,2060.333349816,0
+RCON.US,D,20140205,000000,361.89,394.2,361.8,390.06,1464.388900604,0
+RCON.US,D,20140206,000000,388.8,418.482,382.5,391.5,3374.888915888,0
+RCON.US,D,20140207,000000,392.4,403.182,379.8,381.51,1173.555564944,0
+RCON.US,D,20140210,000000,381.6,429.3,379.8,406.8,3341.38891562,0
+RCON.US,D,20140211,000000,412.2,436.5,405,419.94,3299.888915288,0
+RCON.US,D,20140212,000000,425.7,477,410.4,474.3,6577.50005262,0
+RCON.US,D,20140213,000000,528.3,569.7,499.5,513,19214.666820383998,0
+RCON.US,D,20140214,000000,520.2,556.2,481.5,540,7991.000063928,0
+RCON.US,D,20140218,000000,562.5,590.4,524.7,554.4,5658.88893416,0
+RCON.US,D,20140219,000000,568.8,569.592,535.5,540.9,3098.666691456,0
+RCON.US,D,20140220,000000,535.5,584.1,521.19,573.3,4307.3889233479995,0
+RCON.US,D,20140221,000000,573.3,612,558.9,603.9,3907.50003126,0
+RCON.US,D,20140224,000000,609.3,621.9,576,596.7,2800.888911296,0
+RCON.US,D,20140225,000000,605.7,648,572.4,629.1,3834.777808456,0
+RCON.US,D,20140226,000000,637.2,720,614.7,619.2,4565.222258744,0
+RCON.US,D,20140227,000000,641.7,674.1,615.6,644.4,2967.388912628,0
+RCON.US,D,20140228,000000,645.3,661.5,540.9,568.8,4670.55559292,0
+RCON.US,D,20140303,000000,608.4,628.2,540.9,553.5,4638.33337044,0
+RCON.US,D,20140304,000000,566.1,579.6,549,551.7,2079.3333499679998,0
+RCON.US,D,20140305,000000,549.9,575.1,513,525.6,4058.3333658,0
+RCON.US,D,20140306,000000,522,548.1,513,526.5,2323.500018588,0
+RCON.US,D,20140307,000000,540.9,540.9,513.9,513.9,1256.611121164,0
+RCON.US,D,20140310,000000,519.3,534.6,513.9,517.5,848.222229008,0
+RCON.US,D,20140311,000000,593.1,604.08,522,531,5938.166714172,0
+RCON.US,D,20140312,000000,524.7,573.3,514.8,548.1,2181.222239672,0
+RCON.US,D,20140313,000000,561.6,561.6,499.5,500.4,2671.38891026,0
+RCON.US,D,20140314,000000,501.3,525.6,468,501.3,1591.11112384,0
+RCON.US,D,20140317,000000,503.1,517.5,479.7,485.1,992.22223016,0
+RCON.US,D,20140318,000000,486,525.6,459.9,506.7,4002.555587576,0
+RCON.US,D,20140319,000000,510.3,510.3,481.59,501.3,1118.88889784,0
+RCON.US,D,20140320,000000,510.3,522,460.8,481.5,2569.222242776,0
+RCON.US,D,20140321,000000,481.5,506.7,468,470.7,1483.222234088,0
+RCON.US,D,20140324,000000,466.218,489.6,405.9,420.156,3680.83336278,0
+RCON.US,D,20140325,000000,427.5,446.4,414,430.2,2203.88890652,0
+RCON.US,D,20140326,000000,433.8,439.2,406.8,412.2,1335.55556624,0
+RCON.US,D,20140327,000000,414,414,388.8,408.96,980.8333411799999,0
+RCON.US,D,20140328,000000,408.6,423.09,398.7,404.1,1184.111120584,0
+RCON.US,D,20140331,000000,409.5,428.4,394.2,419.4,1928.9444598759999,0
+RCON.US,D,20140401,000000,416.7,491.31,412.2,469.8,4569.0555921079995,0
+RCON.US,D,20140402,000000,471.6,493.2,450,455.4,2007.111127168,0
+RCON.US,D,20140403,000000,457.2,461.7,415.8,417.6,1820.111125672,0
+RCON.US,D,20140404,000000,423,433.8,412.2,420.3,528.388893116,0
+RCON.US,D,20140407,000000,426.564,426.564,391.59,399.6,539.555559872,0
+RCON.US,D,20140408,000000,391.5,424.8,391.5,412.2,959.777785456,0
+RCON.US,D,20140409,000000,422.1,458.1,409.5,454.5,1635.444457528,0
+RCON.US,D,20140410,000000,455.4,459,427.5,441.9,782.50000626,0
+RCON.US,D,20140411,000000,432,448.2,418.5,437.4,551.166671076,0
+RCON.US,D,20140414,000000,438.3,464.4,432,436.5,846.2222289919999,0
+RCON.US,D,20140415,000000,439.2,466.2,419.4,439.2,742.944450388,0
+RCON.US,D,20140416,000000,439.2,445.5,430.2,438.3,175.222223624,0
+RCON.US,D,20140417,000000,436.5,460.8,436.5,458.1,653.500005228,0
+RCON.US,D,20140421,000000,462.6,467.1,444.6,451.8,429.777781216,0
+RCON.US,D,20140422,000000,459.9,486.9,452.7,477.9,2022.666682848,0
+RCON.US,D,20140423,000000,476.1,505.8,457.2,457.2,2091.500016732,0
+RCON.US,D,20140424,000000,462.6,477,432,449.1,1528.111123336,0
+RCON.US,D,20140425,000000,445.5,447.3,405.9,416.7,1189.388898404,0
+RCON.US,D,20140428,000000,415.8,426.6,370.8,387.9,1491.500011932,0
+RCON.US,D,20140429,000000,388.8,400.5,387,396.9,725.0000057999999,0
+RCON.US,D,20140430,000000,394.2,407.7,373.5,381.6,984.333341208,0
+RCON.US,D,20140501,000000,379.8,400.5,378,383.4,359.333336208,0
+RCON.US,D,20140502,000000,384.3,384.3,364.5,372.564,427.555558976,0
+RCON.US,D,20140505,000000,370.8,391.5,370.8,372.6,271.611113284,0
+RCON.US,D,20140506,000000,371.7,394.65,368.1,370.8,314.611113628,0
+RCON.US,D,20140507,000000,369.9,377.46,347.4,360.9,510.333337416,0
+RCON.US,D,20140508,000000,360.9,378.9,351,355.5,653.33333856,0
+RCON.US,D,20140509,000000,351,351,312.3,315.9,1185.666676152,0
+RCON.US,D,20140512,000000,324,341.982,319.5,338.4,524.833337532,0
+RCON.US,D,20140513,000000,346.5,348.264,322.2,333,345.666669432,0
+RCON.US,D,20140514,000000,333,336.6,328.5,328.5,115.944445372,0
+RCON.US,D,20140515,000000,330.3,412.2,330.3,382.5,10106.11119196,0
+RCON.US,D,20140516,000000,377.1,385.182,319.698,332.1,4761.277815868,0
+RCON.US,D,20140519,000000,328.5,331.2,306,322.2,887.666673768,0
+RCON.US,D,20140520,000000,318.6,319.5,290.16,302.4,939.833340852,0
+RCON.US,D,20140521,000000,308.7,324,297.36,306.9,883.000007064,0
+RCON.US,D,20140522,000000,306.9,337.5,303.3,325.8,1467.055567292,0
+RCON.US,D,20140523,000000,329.4,331.2,316.89,324.9,303.77778020799997,0
+RCON.US,D,20140527,000000,326.7,342,324.09,325.8,380.27778082,0
+RCON.US,D,20140528,000000,321.3,325.8,305.1,320.4,464.833337052,0
+RCON.US,D,20140529,000000,309.6,333,309.6,322.2,314.111113624,0
+RCON.US,D,20140530,000000,319.5,325.8,306,307.8,412.277781076,0
+RCON.US,D,20140602,000000,313.2,394.2,310.5,351,5915.55560288,0
+RCON.US,D,20140603,000000,357.3,358.2,328.77,349.2,982.166674524,0
+RCON.US,D,20140604,000000,346.5,387,337.536,371.7,2357.833352196,0
+RCON.US,D,20140605,000000,360,412.2,360,395.1,2889.611134228,0
+RCON.US,D,20140606,000000,409.5,411.3,382.5,384.3,791.94445078,0
+RCON.US,D,20140609,000000,384.3,399.6,360,370.8,962.555563256,0
+RCON.US,D,20140610,000000,370.8,421.2,361.8,396.9,2675.55557696,0
+RCON.US,D,20140611,000000,396.9,432.9,382.716,424.71,1574.555568152,0
+RCON.US,D,20140612,000000,424.8,431.982,406.8,418.5,478.61111494,0
+RCON.US,D,20140613,000000,424.8,454.5,414.9,421.2,2018.3889050359999,0
+RCON.US,D,20140616,000000,430.2,430.2,369,392.4,1770.166680828,0
+RCON.US,D,20140617,000000,397.8,405.9,379.8,396,518.111115256,0
+RCON.US,D,20140618,000000,400.5,412.2,387,388.8,1082.333341992,0
+RCON.US,D,20140619,000000,389.7,396,382.5,394.2,266.166668796,0
+RCON.US,D,20140620,000000,396,408.6,380.7,393.3,750.2777837799999,0
+RCON.US,D,20140623,000000,394.2,410.4,381.726,388.8,679.666672104,0
+RCON.US,D,20140624,000000,391.5,398.7,360,360.9,1424.111122504,0
+RCON.US,D,20140625,000000,362.7,379.8,360,372.6,720.444450208,0
+RCON.US,D,20140626,000000,373.5,380.7,373.5,375.3,192.77777932,0
+RCON.US,D,20140627,000000,380.7,387,376.2,378,267.611113252,0
+RCON.US,D,20140630,000000,379.8,385.2,369.9,372.6,413.777781088,0
+RCON.US,D,20140701,000000,371.7,420.3,367.2,388.8,2838.166689372,0
+RCON.US,D,20140702,000000,387,387,363.6,364.5,1084.44445312,0
+RCON.US,D,20140703,000000,372.6,385.2,367.2,367.2,412.5000033,0
+RCON.US,D,20140707,000000,362.7,373.5,360,360.9,581.444449096,0
+RCON.US,D,20140708,000000,361.8,361.8,338.4,344.7,869.16667362,0
+RCON.US,D,20140709,000000,347.4,351.9,341.766,343.8,175.444445848,0
+RCON.US,D,20140710,000000,337.5,344.7,328.5,342.9,566.555560088,0
+RCON.US,D,20140711,000000,337.5,342.9,334.8,340.2,527.5000042199999,0
+RCON.US,D,20140714,000000,340.2,358.2,333,346.5,818.277784324,0
+RCON.US,D,20140715,000000,343.8,355.5,337.5,345.6,652.277782996,0
+RCON.US,D,20140716,000000,351,351,344.286,349.2,480.722226068,0
+RCON.US,D,20140717,000000,351,373.5,327.6,340.2,1636.500013092,0
+RCON.US,D,20140718,000000,333.9,350.1,333.9,342,377.7777808,0
+RCON.US,D,20140721,000000,337.5,367.38,335.7,346.5,397.72222540399997,0
+RCON.US,D,20140722,000000,343.8,382.41,342.9,371.7,1898.388904076,0
+RCON.US,D,20140723,000000,375.3,410.4,371.7,398.7,2777.333355552,0
+RCON.US,D,20140724,000000,396.9,402.3,371.7,386.1,1541.055567884,0
+RCON.US,D,20140725,000000,387,412.2,378,404.1,1188.33334284,0
+RCON.US,D,20140728,000000,400.5,413.1,378.9,392.976,2591.555576288,0
+RCON.US,D,20140729,000000,397.8,424.8,391.5,407.016,1710.611124796,0
+RCON.US,D,20140730,000000,405.9,411.282,396.9,401.4,964.333341048,0
+RCON.US,D,20140731,000000,400.5,400.5,374.4,389.7,757.055561612,0
+RCON.US,D,20140801,000000,391.5,396,349.2,353.7,839.555562272,0
+RCON.US,D,20140804,000000,360,380.7,360,361.8,476.222226032,0
+RCON.US,D,20140805,000000,375.3,379.8,311.4,339.3,1634.333346408,0
+RCON.US,D,20140806,000000,341.1,354.6,333.9,342.9,370.27778073999997,0
+RCON.US,D,20140807,000000,342,358.2,341.1,352.8,340.333336056,0
+RCON.US,D,20140808,000000,356.4,359.1,345.6,359.1,98.166667452,0
+RCON.US,D,20140811,000000,365.4,373.5,360.9,366.3,417.611114452,0
+RCON.US,D,20140812,000000,366.3,370.8,363.6,368.1,137.611112212,0
+RCON.US,D,20140813,000000,369,373.482,362.7,363.6,140.722223348,0
+RCON.US,D,20140814,000000,371.7,371.718,363.6,367.2,65.611111636,0
+RCON.US,D,20140815,000000,366.3,447.3,353.7,410.4,4304.888923328,0
+RCON.US,D,20140818,000000,410.4,423,394.2,411.3,1286.94445474,0
+RCON.US,D,20140819,000000,417.6,428.4,414,425.7,478.88889272,0
+RCON.US,D,20140820,000000,424.8,450,403.2,405.9,1941.722237756,0
+RCON.US,D,20140821,000000,417.78,417.78,387.9,389.7,491.166670596,0
+RCON.US,D,20140822,000000,396.9,400.5,385.2,394.2,302.388891308,0
+RCON.US,D,20140825,000000,402.3,405,388.116,389.7,347.388891668,0
+RCON.US,D,20140826,000000,388.8,393.3,382.5,389.7,392.611114252,0
+RCON.US,D,20140827,000000,389.7,434.7,382.5,391.05,998.500007988,0
+RCON.US,D,20140828,000000,392.4,426.6,387.45,400.5,656.5000052519999,0
+RCON.US,D,20140829,000000,405.9,431.01,396,419.4,1568.388901436,0
+RCON.US,D,20140902,000000,424.8,460.8,423,451.8,2616.000020928,0
+RCON.US,D,20140903,000000,460.8,464.4,414,420.3,1541.777790112,0
+RCON.US,D,20140904,000000,424.8,426.6,388.8,388.8,748.277783764,0
+RCON.US,D,20140905,000000,391.5,396,369,391.878,780.500006244,0
+RCON.US,D,20140908,000000,390.6,395.1,370.89,383.4,499.666670664,0
+RCON.US,D,20140909,000000,386.1,423.9,386.1,401.4,1053.444452872,0
+RCON.US,D,20140910,000000,406.8,423,389.7,414.9,403.111114336,0
+RCON.US,D,20140911,000000,439.2,476.1,409.5,415.8,2547.111131488,0
+RCON.US,D,20140912,000000,418.5,418.5,412.2,414.9,170.166668028,0
+RCON.US,D,20140915,000000,418.5,421.2,391.5,417.6,365.444447368,0
+RCON.US,D,20140916,000000,405.9,432,396,410.4,313.944446956,0
+RCON.US,D,20140917,000000,406.8,432,405,416.7,854.44445128,0
+RCON.US,D,20140918,000000,426.6,439.2,419.4,432.9,539.611115428,0
+RCON.US,D,20140919,000000,434.7,453.6,421.812,425.7,789.2777840919999,0
+RCON.US,D,20140922,000000,417.6,427.5,406.53,419.4,503.11111513599997,0
+RCON.US,D,20140923,000000,408.6,416.7,392.4,392.4,399.000003192,0
+RCON.US,D,20140924,000000,388.8,410.4,386.1,398.7,169.944445804,0
+RCON.US,D,20140925,000000,398.7,458.1,387.9,449.1,2076.000016608,0
+RCON.US,D,20140926,000000,462.6,468,437.4,450,937.7222297239999,0
+RCON.US,D,20140929,000000,478.8,484.2,441.9,456.3,910.3888961719999,0
+RCON.US,D,20140930,000000,457.2,457.2,421.2,429.3,1445.055567116,0
+RCON.US,D,20141001,000000,420.3,426.6,410.4,420.3,381.333336384,0
+RCON.US,D,20141002,000000,423,425.52,414,423.9,300.00000239999997,0
+RCON.US,D,20141003,000000,424.8,440.982,420.3,426.6,469.055559308,0
+RCON.US,D,20141006,000000,423,427.32,411.3,424.8,352.22222504,0
+RCON.US,D,20141007,000000,415.8,423.9,411.3,423.9,352.50000282,0
+RCON.US,D,20141008,000000,436.5,444.6,416.7,423,255.722224268,0
+RCON.US,D,20141009,000000,416.7,432,414,423,65.388889412,0
+RCON.US,D,20141010,000000,418.5,431.1,414.9,421.2,198.944446036,0
+RCON.US,D,20141013,000000,416.7,436.41,416.7,424.8,315.50000252399997,0
+RCON.US,D,20141014,000000,433.8,433.8,414.9,425.7,216.6666684,0
+RCON.US,D,20141015,000000,425.7,442.8,424.26,430.2,706.722227876,0
+RCON.US,D,20141016,000000,431.1,460.8,430.2,457.2,1508.277789844,0
+RCON.US,D,20141017,000000,450.9,455.4,444.6,450.9,260.666668752,0
+RCON.US,D,20141020,000000,450.9,478.8,450.9,462.6,1564.777790296,0
+RCON.US,D,20141021,000000,472.5,475.2,453.6,475.2,349.500002796,0
+RCON.US,D,20141022,000000,477,485.1,468.9,473.4,658.222227488,0
+RCON.US,D,20141023,000000,476.1,483.3,449.1,449.1,650.111116312,0
+RCON.US,D,20141024,000000,473.4,476.964,462.6,476.1,404.111114344,0
+RCON.US,D,20141027,000000,474.3,485.1,462.6,484.2,317.166669204,0
+RCON.US,D,20141028,000000,485.1,485.1,472.5,480.6,320.722224788,0
+RCON.US,D,20141029,000000,477,492.3,472.5,485.1,835.27778446,0
+RCON.US,D,20141030,000000,483.3,483.3,437.4,453.6,827.166673284,0
+RCON.US,D,20141031,000000,456.3,456.3,401.4,426.6,1508.500012068,0
+RCON.US,D,20141103,000000,428.4,432,405,416.7,351.94444726,0
+RCON.US,D,20141104,000000,410.4,417.6,405.9,416.7,154.83333457199998,0
+RCON.US,D,20141105,000000,418.5,422.1,384.3,397.8,389.77778089599997,0
+RCON.US,D,20141106,000000,393.3,424.8,387,402.75,467.50000374,0
+RCON.US,D,20141107,000000,409.5,414,400.5,405,32.555555816,0
+RCON.US,D,20141110,000000,402.3,426.6,393.3,396,209.44444612,0
+RCON.US,D,20141111,000000,396.9,401.4,349.2,363.6,1298.000010384,0
+RCON.US,D,20141112,000000,355.5,360.9,331.2,339.3,1057.555564016,0
+RCON.US,D,20141113,000000,332.1,363.6,324.9,338.4,3254.611137148,0
+RCON.US,D,20141114,000000,332.1,332.1,311.4,327.6,873.500006988,0
+RCON.US,D,20141117,000000,324.9,327.6,315,317.7,333.555558224,0
+RCON.US,D,20141118,000000,317.7,332.1,315,317.7,280.44444668799997,0
+RCON.US,D,20141119,000000,319.5,319.5,306,314.1,224.277779572,0
+RCON.US,D,20141120,000000,332.1,336.6,315,317.7,239.666668584,0
+RCON.US,D,20141121,000000,313.2,319.5,306,306,195.166668228,0
+RCON.US,D,20141124,000000,309.6,310.5,297.9,298.8,158.444445712,0
+RCON.US,D,20141125,000000,300.6,308.7,300.6,301.5,61.888889384,0
+RCON.US,D,20141126,000000,298.8,300.6,275.4,275.4,655.777783024,0
+RCON.US,D,20141128,000000,274.5,276.3,252.9,261,776.888895104,0
+RCON.US,D,20141201,000000,261,274.266,234.9,243.9,585.888893576,0
+RCON.US,D,20141202,000000,225,249.3,225,246.6,589.9444491639999,0
+RCON.US,D,20141203,000000,236.7,248.31,229.5,244.8,258.166668732,0
+RCON.US,D,20141204,000000,236.7,261,236.7,247.5,311.222224712,0
+RCON.US,D,20141205,000000,247.5,247.5,236.7,237.6,214.833335052,0
+RCON.US,D,20141208,000000,234,234,225,225,181.38889034,0
+RCON.US,D,20141209,000000,225.9,236.7,225,227.7,85.944445132,0
+RCON.US,D,20141210,000000,226.8,237.276,225.9,225.9,136.777778872,0
+RCON.US,D,20141211,000000,244.728,244.728,230.4,230.4,65.83333386,0
+RCON.US,D,20141212,000000,236.7,236.7,202.5,206.1,502.944448468,0
+RCON.US,D,20141215,000000,191.7,202.5,182.7,189,288.666668976,0
+RCON.US,D,20141216,000000,198,201.6,188.1,192.6,123.88888988,0
+RCON.US,D,20141217,000000,198.9,204.3,189.9,189.9,397.77778096,0
+RCON.US,D,20141218,000000,195.3,206.1,195.3,202.5,53.944444876,0
+RCON.US,D,20141219,000000,204.3,220.122,204.3,206.1,319.888891448,0
+RCON.US,D,20141222,000000,224.982,224.982,204.3,204.3,149.388890084,0
+RCON.US,D,20141223,000000,204.3,225.9,185.4,189,410.611114396,0
+RCON.US,D,20141224,000000,185.4,193.5,184.5,186.3,80.888889536,0
+RCON.US,D,20141226,000000,184.5,199.8,184.5,190.8,262.83333543599997,0
+RCON.US,D,20141229,000000,185.4,192.6,185.4,187.2,132.38888994799998,0
+RCON.US,D,20141230,000000,186.3,188.1,166.5,174.6,521.277781948,0
+RCON.US,D,20141231,000000,178.2,181.8,175.5,177.3,140.00000112,0
+RCON.US,D,20150102,000000,185.4,189.9,176.4,176.4,23.33333352,0
+RCON.US,D,20150105,000000,181.8,188.55,175.5,175.5,137.944445548,0
+RCON.US,D,20150106,000000,183.6,183.6,169.2,171.9,151.500001212,0
+RCON.US,D,20150107,000000,171.9,178.2,170.1,170.1,102.611111932,0
+RCON.US,D,20150108,000000,180.9,180.9,163.188,165.6,266.611113244,0
+RCON.US,D,20150109,000000,166.5,172.8,166.5,167.4,41.11111144,0
+RCON.US,D,20150112,000000,166.5,184.176,161.1,177.3,822.166673244,0
+RCON.US,D,20150113,000000,180,180,172.8,172.8,99.055556348,0
+RCON.US,D,20150114,000000,162.9,171.9,162.9,162.9,116.222223152,0
+RCON.US,D,20150115,000000,162.9,163.8,155.7,155.7,217.444446184,0
+RCON.US,D,20150116,000000,158.4,164.34,138.6,145.8,372.722225204,0
+RCON.US,D,20150120,000000,142.74,146.574,139.5,139.5,127.555556576,0
+RCON.US,D,20150121,000000,177.3,177.3,126.9,127.8,786.833339628,0
+RCON.US,D,20150122,000000,134.64,135,119.709,129.6,729.055561388,0
+RCON.US,D,20150123,000000,130.5,130.5,119.7,121.5,290.00000232,0
+RCON.US,D,20150126,000000,121.5,127.8,114.3,116.1,370.8333363,0
+RCON.US,D,20150127,000000,120.6,125.091,117,123.3,130.166667708,0
+RCON.US,D,20150128,000000,124.2,124.2,121.5,122.4,42.22222256,0
+RCON.US,D,20150129,000000,133.2,153.9,133.2,146.709,1048.000008384,0
+RCON.US,D,20150130,000000,155.691,155.691,139.59,148.491,283.61111338,0
+RCON.US,D,20150202,000000,154.8,166.86,147.6,162.9,290.333335656,0
+RCON.US,D,20150203,000000,170.1,179.1,162,178.2,613.444449352,0
+RCON.US,D,20150204,000000,179.1,188.1,149.4,176.4,618.666671616,0
+RCON.US,D,20150205,000000,175.5,198,175.5,188.1,549.72222662,0
+RCON.US,D,20150206,000000,190.8,233.1,190.8,233.1,620.166671628,0
+RCON.US,D,20150209,000000,234,288,234,262.8,1778.555569784,0
+RCON.US,D,20150210,000000,265.5,279,201.6,207,1941.722237756,0
+RCON.US,D,20150211,000000,199.8,210.6,180,186.3,667.055560892,0
+RCON.US,D,20150212,000000,182.7,198,171,176.4,688.61111662,0
+RCON.US,D,20150213,000000,181.8,205.2,180.45,189.9,440.888892416,0
+RCON.US,D,20150217,000000,203.4,216.45,180,181.8,1173.555564944,0
+RCON.US,D,20150218,000000,191.7,191.7,154.8,157.5,1066.8888974239999,0
+RCON.US,D,20150219,000000,157.5,157.5,148.5,150.3,584.1111157839999,0
+RCON.US,D,20150220,000000,149.4,153.9,149.4,151.2,349.111113904,0
+RCON.US,D,20150223,000000,154.8,158.4,142.56,147.6,394.72222538,0
+RCON.US,D,20150224,000000,149.175,157.491,149.175,151.2,365.333336256,0
+RCON.US,D,20150225,000000,152.1,153.9,148.5,148.5,305.83333577999997,0
+RCON.US,D,20150226,000000,153,157.5,149.4,153,279.1666689,0
+RCON.US,D,20150227,000000,153,157.5,150.3,150.3,71.38888946,0
+RCON.US,D,20150302,000000,152.1,153,147.6,153,157.77777903999998,0
+RCON.US,D,20150303,000000,153,153,137.7,137.7,225.55555736,0
+RCON.US,D,20150304,000000,143.1,143.1,135.9,136.8,313.33333584,0
+RCON.US,D,20150305,000000,138.6,143.1,136.8,139.5,123.33333431999999,0
+RCON.US,D,20150306,000000,136.8,143.1,136.8,136.8,261.1111132,0
+RCON.US,D,20150309,000000,144,151.2,144,147.6,83.333334,0
+RCON.US,D,20150310,000000,152.1,152.1,144.9,144.9,78.88888951999999,0
+RCON.US,D,20150311,000000,144.9,145.8,144,144,51.11111152,0
+RCON.US,D,20150312,000000,144,144,136.8,137.7,58.88888936,0
+RCON.US,D,20150313,000000,136.8,144.9,130.5,138.6,371.11111408,0
+RCON.US,D,20150316,000000,132.3,143.1,130.5,130.5,75.55555616,0
+RCON.US,D,20150317,000000,127.8,133.2,127.8,127.8,290.00000232,0
+RCON.US,D,20150318,000000,131.4,134.1,128.7,133.2,148.88889008,0
+RCON.US,D,20150319,000000,128.7,130.5,128.7,128.7,42.22222256,0
+RCON.US,D,20150320,000000,128.7,132.3,128.7,131.4,138.88889,0
+RCON.US,D,20150323,000000,131.4,154.8,131.4,147.6,331.11111375999997,0
+RCON.US,D,20150324,000000,145.8,227.7,144.9,207,1358.88889976,0
+RCON.US,D,20150325,000000,174.6,201.6,173.7,180.9,691.11111664,0
+RCON.US,D,20150326,000000,175.5,181.8,158.4,167.4,578.88889352,0
+RCON.US,D,20150327,000000,177.3,177.3,148.5,149.4,520.00000416,0
+RCON.US,D,20150330,000000,152.1,175.5,149.4,171.9,717.77778352,0
+RCON.US,D,20150331,000000,160.2,171,153,162,117.833334276,0
+RCON.US,D,20150401,000000,158.4,161.1,153,157.5,345.55555832,0
+RCON.US,D,20150402,000000,152.1,156.6,144,147.6,430.00000344,0
+RCON.US,D,20150406,000000,151.2,153.9,141.3,148.5,800.0000064,0
+RCON.US,D,20150407,000000,148.5,148.5,142.2,148.5,213.000001704,0
+RCON.US,D,20150408,000000,146.7,148.5,139.5,140.4,1153.33334256,0
+RCON.US,D,20150409,000000,162,169.2,144,147.6,1089.16667538,0
+RCON.US,D,20150410,000000,156.6,188.1,148.5,167.4,3090.00002472,0
+RCON.US,D,20150413,000000,162,171,162,163.8,558.88889336,0
+RCON.US,D,20150414,000000,168.3,168.3,149.4,157.5,417.77778112,0
+RCON.US,D,20150415,000000,154.809,189,154.809,174.6,863.777784688,0
+RCON.US,D,20150416,000000,172.8,193.5,170.1,175.5,621.333338304,0
+RCON.US,D,20150417,000000,169.2,179.1,164.7,174.6,157.77777903999998,0
+RCON.US,D,20150420,000000,181.8,187.974,171,174.6,512.888892992,0
+RCON.US,D,20150421,000000,163.8,173.7,162.9,171.9,239.666668584,0
+RCON.US,D,20150422,000000,164.7,170.091,164.7,168.3,37.666666968,0
+RCON.US,D,20150423,000000,173.7,180,165.6,180,344.4444472,0
+RCON.US,D,20150424,000000,188.1,189,164.268,171,416.333336664,0
+RCON.US,D,20150427,000000,166.5,178.2,166.5,171,242.22222416,0
+RCON.US,D,20150428,000000,170.1,182.232,167.4,170.1,127.333334352,0
+RCON.US,D,20150429,000000,171,187.2,171,175.5,573.33333792,0
+RCON.US,D,20150430,000000,175.5,184.5,175.5,179.1,591.11111584,0
+RCON.US,D,20150501,000000,174.6,180,173.7,180,12.22222232,0
+RCON.US,D,20150504,000000,180,193.5,176.4,187.2,632.22222728,0
+RCON.US,D,20150505,000000,180.9,191.7,179.1,189.9,325.55555816,0
+RCON.US,D,20150506,000000,185.4,193.5,177.3,191.7,274.333335528,0
+RCON.US,D,20150507,000000,188.1,191.7,175.5,179.1,273.500002188,0
+RCON.US,D,20150508,000000,180,180,166.5,171,570.00000456,0
+RCON.US,D,20150511,000000,166.5,170.1,166.5,169.2,32.22222248,0
+RCON.US,D,20150512,000000,162.486,169.2,157.59,162.9,165.61111243599998,0
+RCON.US,D,20150513,000000,162.9,162.9,148.5,160.2,231.11111295999999,0
+RCON.US,D,20150514,000000,146.7,161.1,146.7,160.2,93.33333408,0
+RCON.US,D,20150515,000000,163.8,163.8,153,153.9,68.61111165999999,0
+RCON.US,D,20150518,000000,147.6,153.9,144,149.4,218.88889064,0
+RCON.US,D,20150519,000000,148.5,158.085,148.5,152.1,114.55555647199999,0
+RCON.US,D,20150520,000000,156.6,156.6,152.1,152.1,316.6666692,0
+RCON.US,D,20150521,000000,153.9,158.4,152.1,152.1,203.33333496,0
+RCON.US,D,20150522,000000,152.1,159.3,152.1,153.9,83.333334,0
+RCON.US,D,20150526,000000,149.175,152.1,145.8,146.691,799.666673064,0
+RCON.US,D,20150527,000000,147.6,162,146.7,157.5,350.0000028,0
+RCON.US,D,20150528,000000,153.9,153.9,148.5,151.2,48.722222611999996,0
+RCON.US,D,20150529,000000,149.4,154.8,144.9,147.6,246.66666863999998,0
+RCON.US,D,20150601,000000,151.2,156.195,144,153.9,41.611111444,0
+RCON.US,D,20150602,000000,153.9,153.9,146.7,150.3,21.222222392,0
+RCON.US,D,20150603,000000,147.6,148.5,147.6,148.5,11.1111112,0
+RCON.US,D,20150604,000000,148.5,152.1,148.5,149.4,107.77777864,0
+RCON.US,D,20150605,000000,147.6,148.5,147.6,148.5,6.66666672,0
+RCON.US,D,20150608,000000,152.1,155.7,148.5,155.7,54.44444488,0
+RCON.US,D,20150609,000000,154.8,154.8,146.7,148.5,91.11111183999999,0
+RCON.US,D,20150610,000000,166.5,265.5,157.5,176.4,30289.833575652,0
+RCON.US,D,20150611,000000,163.8,180.9,153.18,179.1,3449.944472044,0
+RCON.US,D,20150612,000000,181.8,181.8,163.8,166.5,1452.22223384,0
+RCON.US,D,20150615,000000,164.7,164.7,157.5,158.4,1216.6666764,0
+RCON.US,D,20150616,000000,157.5,162.9,153,154.8,432.22222568,0
+RCON.US,D,20150617,000000,158.4,174.6,158.4,160.2,744.4444503999999,0
+RCON.US,D,20150618,000000,158.4,163.8,154.8,159.3,127.7777788,0
+RCON.US,D,20150619,000000,159.3,159.3,154.8,155.7,185.55555704,0
+RCON.US,D,20150622,000000,160.2,163.8,145.8,146.7,1024.44445264,0
+RCON.US,D,20150623,000000,152.19,156.6,147.645,151.2,1006.0000080479999,0
+RCON.US,D,20150624,000000,158.4,158.4,146.7,152.1,410.00000328,0
+RCON.US,D,20150625,000000,146.7,149.4,146.7,147.6,226.66666848,0
+RCON.US,D,20150626,000000,151.2,151.2,141.3,142.2,446.66667024,0
+RCON.US,D,20150629,000000,138.6,148.5,136.8,140.4,291.11111344,0
+RCON.US,D,20150630,000000,147.708,147.708,135,135,370.888891856,0
+RCON.US,D,20150701,000000,135,136.8,133.2,133.2,327.7777804,0
+RCON.US,D,20150702,000000,136.8,138.6,128.7,134.1,632.22222728,0
+RCON.US,D,20150706,000000,130.5,134.1,126.9,127.8,202.22222384,0
+RCON.US,D,20150707,000000,126,131.4,124.2,125.1,323.33333591999997,0
+RCON.US,D,20150708,000000,130.5,141.3,124.2,126,138.88889,0
+RCON.US,D,20150709,000000,126,127.8,120.6,123.3,468.88889264,0
+RCON.US,D,20150710,000000,124.2,126.9,122.4,122.4,93.33333408,0
+RCON.US,D,20150713,000000,119.7,125.1,119.7,120.6,220.00000176,0
+RCON.US,D,20150714,000000,125.415,125.415,117.9,118.791,233.833335204,0
+RCON.US,D,20150715,000000,121.5,123.3,118.8,119.7,188.777779288,0
+RCON.US,D,20150716,000000,118.8,126.9,118.8,126.9,293.33333568,0
+RCON.US,D,20150717,000000,126.9,132.3,119.7,121.5,190.00000151999998,0
+RCON.US,D,20150720,000000,117,134.1,117,130.5,231.11111295999999,0
+RCON.US,D,20150721,000000,137.7,153,126,145.8,955.5555631999999,0
+RCON.US,D,20150722,000000,145.8,155.7,144,147.6,494.4444484,0
+RCON.US,D,20150723,000000,143.1,153,143.1,152.1,266.66666879999997,0
+RCON.US,D,20150724,000000,153,157.5,149.4,152.1,683.3333388,0
+RCON.US,D,20150727,000000,153,156.6,139.5,151.2,963.3333410399999,0
+RCON.US,D,20150728,000000,152.1,153,137.7,150.3,638.8888939999999,0
+RCON.US,D,20150729,000000,152.1,153,143.1,144.9,102.22222304,0
+RCON.US,D,20150730,000000,152.1,152.1,135,148.5,703.33333896,0
+RCON.US,D,20150731,000000,135.9,153,135.9,149.4,67.77777832,0
+RCON.US,D,20150803,000000,151.2,151.2,142.2,142.2,30.833333579999998,0
+RCON.US,D,20150804,000000,142.2,150.3,142.2,149.4,146.66666784,0
+RCON.US,D,20150805,000000,149.4,149.4,141.3,147.6,308.88889136,0
+RCON.US,D,20150806,000000,150.3,150.3,149.4,149.4,30.166666908,0
+RCON.US,D,20150807,000000,151.2,151.2,131.4,148.5,364.44444735999997,0
+RCON.US,D,20150810,000000,148.5,148.5,129.6,144.9,492.22222616,0
+RCON.US,D,20150811,000000,134.1,145.8,131.4,138.6,438.33333684,0
+RCON.US,D,20150812,000000,133.2,144.9,126,130.5,412.22222552,0
+RCON.US,D,20150813,000000,130.5,139.5,129.6,134.1,72.2222228,0
+RCON.US,D,20150814,000000,132.3,134.1,126.9,126.9,42.22222256,0
+RCON.US,D,20150817,000000,135.9,140.4,127.8,140.4,493.33333727999997,0
+RCON.US,D,20150818,000000,128.7,150.3,128.7,140.4,1965.5555712799999,0
+RCON.US,D,20150819,000000,136.8,149.4,126,133.2,541.1111154399999,0
+RCON.US,D,20150820,000000,129.6,132.3,126.9,132.3,61.1111116,0
+RCON.US,D,20150821,000000,132.3,142.2,124.2,124.2,1155.5555648,0
+RCON.US,D,20150824,000000,128.7,144,114.3,122.4,1174.555564952,0
+RCON.US,D,20150825,000000,121.5,126,116.1,116.1,57.777778239999996,0
+RCON.US,D,20150826,000000,126,126,116.1,118.8,78.88888951999999,0
+RCON.US,D,20150827,000000,124.2,130.5,117,117.9,97.77777856,0
+RCON.US,D,20150828,000000,125.1,132.3,117,123.3,1010.0000080799999,0
+RCON.US,D,20150831,000000,123.3,139.5,122.4,127.8,727.7777836,0
+RCON.US,D,20150901,000000,129.6,129.6,116.1,120.6,174.44444584,0
+RCON.US,D,20150902,000000,126,126,116.1,117.9,153.33333456,0
+RCON.US,D,20150903,000000,130.5,130.5,118.8,121.5,78.88888951999999,0
+RCON.US,D,20150904,000000,124.2,124.2,117,119.7,102.22222304,0
+RCON.US,D,20150908,000000,124.2,124.2,110.7,114.3,695.55556112,0
+RCON.US,D,20150909,000000,117,117,107.1,107.1,450.0000036,0
+RCON.US,D,20150910,000000,113.4,113.4,104.4,105.3,182.722223684,0
+RCON.US,D,20150911,000000,102.6,107.1,99,99.9,170.00000136,0
+RCON.US,D,20150914,000000,99,99,90,90.9,1060.00000848,0
+RCON.US,D,20150915,000000,95.4,95.4,76.5,81,854.44445128,0
+RCON.US,D,20150916,000000,81,82.8,79.2,81,538.8888932,0
+RCON.US,D,20150917,000000,87.291,87.291,80.82,81.144,275.055557756,0
+RCON.US,D,20150918,000000,80.1,84.6,80.1,80.1,250.000002,0
+RCON.US,D,20150921,000000,79.2,80.1,77.4,79.2,63.33333384,0
+RCON.US,D,20150922,000000,72.9,84.6,72,73.8,221.11111288,0
+RCON.US,D,20150923,000000,77.742,77.742,58.509,66.96,364.277780692,0
+RCON.US,D,20150924,000000,70.2,70.2,57.069,63.009,147.722223404,0
+RCON.US,D,20150925,000000,63.9,63.9,56.7,56.7,860.00000688,0
+RCON.US,D,20150928,000000,65.682,66.582,59.535,60.813,124.16666766,0
+RCON.US,D,20150929,000000,66.6,66.6,55.8,56.7,135.55555664,0
+RCON.US,D,20150930,000000,72,78.3,63.9,77.4,642.22222736,0
+RCON.US,D,20151001,000000,80.1,109.8,76.5,103.5,1371.11112208,0
+RCON.US,D,20151002,000000,103.5,123.3,90,93.6,1624.44445744,0
+RCON.US,D,20151005,000000,91.8,102.6,81.9,84.609,478.444448272,0
+RCON.US,D,20151006,000000,102.6,102.6,92.7,94.5,106.66666752,0
+RCON.US,D,20151007,000000,95.4,96.3,85.5,90.9,143.33333448,0
+RCON.US,D,20151008,000000,88.2,89.1,83.7,88.2,12.22222232,0
+RCON.US,D,20151009,000000,83.7,90,83.7,90,20.00000016,0
+RCON.US,D,20151012,000000,84.6,89.082,84.6,87.3,44.777778136,0
+RCON.US,D,20151013,000000,81.9,84.6,81,81,21.11111128,0
+RCON.US,D,20151014,000000,84.6,84.6,81,81,15.55555568,0
+RCON.US,D,20151015,000000,81,84.6,78.3,78.3,121.11111208,0
+RCON.US,D,20151016,000000,77.4,79.2,77.4,79.2,5.5555556,0
+RCON.US,D,20151019,000000,78.3,78.3,71.19,76.293,57.777778239999996,0
+RCON.US,D,20151020,000000,73.8,88.2,73.8,87.3,119.277778732,0
+RCON.US,D,20151021,000000,88.2,90.9,81,86.4,1021.11111928,0
+RCON.US,D,20151022,000000,81,102.6,79.2,98.1,3073.33335792,0
+RCON.US,D,20151023,000000,91.8,108,85.5,103.5,1141.11112024,0
+RCON.US,D,20151026,000000,97.2,108,92.7,97.2,197.77777935999998,0
+RCON.US,D,20151027,000000,94.5,103.5,88.2,97.2,480.00000384,0
+RCON.US,D,20151028,000000,101.7,101.7,83.7,91.8,240.00000192,0
+RCON.US,D,20151029,000000,93.6,99.9,89.1,89.1,61.1111116,0
+RCON.US,D,20151030,000000,86.4,97.2,86.4,89.1,91.11111183999999,0
+RCON.US,D,20151102,000000,90,95.4,90,95.4,8.722222292,0
+RCON.US,D,20151103,000000,100.8,103.5,90,90,217.77777952,0
+RCON.US,D,20151104,000000,94.5,94.5,89.1,94.5,131.444445496,0
+RCON.US,D,20151105,000000,94.5,94.5,90,93.6,76.66666728,0
+RCON.US,D,20151106,000000,94.5,94.5,88.2,88.2,152.22222344,0
+RCON.US,D,20151109,000000,85.5,92.7,74.7,86.4,966.833341068,0
+RCON.US,D,20151110,000000,83.7,87.3,76.5,77.4,586.66667136,0
+RCON.US,D,20151111,000000,87.3,112.5,83.7,98.1,2575.55557616,0
+RCON.US,D,20151112,000000,97.2,108,89.1,90,853.33334016,0
+RCON.US,D,20151113,000000,90,108,90,93.6,633.3333384,0
+RCON.US,D,20151116,000000,108,108,93.6,97.2,120.00000096,0
+RCON.US,D,20151117,000000,101.7,111.6,100.8,103.5,495.55555952,0
+RCON.US,D,20151118,000000,112.5,112.5,98.1,98.1,83.333334,0
+RCON.US,D,20151119,000000,98.1,98.1,85.5,85.5,252.22222424,0
+RCON.US,D,20151120,000000,92.7,97.2,89.1,89.1,236.66666856,0
+RCON.US,D,20151123,000000,86.4,101.7,86.4,99.9,625.55556056,0
+RCON.US,D,20151124,000000,102.6,122.4,102.6,119.7,1391.11112224,0
+RCON.US,D,20151125,000000,122.4,138.6,122.4,124.2,1205.5555652,0
+RCON.US,D,20151127,000000,123.3,123.3,116.1,119.7,32.22222248,0
+RCON.US,D,20151130,000000,115.2,133.2,115.2,126,245.55555752,0
+RCON.US,D,20151201,000000,124.2,135.9,123.3,126,230.83333518,0
+RCON.US,D,20151202,000000,122.409,137.7,122.409,128.7,263.33333544,0
+RCON.US,D,20151203,000000,135,137.7,126,129.6,454.944448084,0
+RCON.US,D,20151204,000000,129.6,144,129.6,142.2,418.88889224,0
+RCON.US,D,20151207,000000,137.7,157.5,122.4,153,1976.66668248,0
+RCON.US,D,20151208,000000,148.5,172.8,148.5,154.8,1433.666678136,0
+RCON.US,D,20151209,000000,157.5,180,157.5,169.2,1511.1111232,0
+RCON.US,D,20151210,000000,178.2,221.4,171.9,191.7,4817.77781632,0
+RCON.US,D,20151211,000000,191.7,200.7,162.9,166.5,2440.00001952,0
+RCON.US,D,20151214,000000,158.4,187.2,156.6,172.8,1880.777792824,0
+RCON.US,D,20151215,000000,173.7,184.5,162,172.8,722.222228,0
+RCON.US,D,20151216,000000,173.7,181.8,163.8,170.1,517.7777819199999,0
+RCON.US,D,20151217,000000,178.2,178.2,157.5,162.9,1287.77778808,0
+RCON.US,D,20151218,000000,155.7,170.1,155.7,164.7,422.2222256,0
+RCON.US,D,20151221,000000,162,171,157.5,157.5,205.5555572,0
+RCON.US,D,20151222,000000,153.9,156.015,135,135.9,951.7777853919999,0
+RCON.US,D,20151223,000000,144.9,145.8,126,137.7,544.4444488,0
+RCON.US,D,20151224,000000,138.6,145.791,130.5,130.5,245.72222418799998,0
+RCON.US,D,20151228,000000,131.4,143.1,128.7,128.7,73.111111696,0
+RCON.US,D,20151229,000000,129.6,137.7,126,126,318.555558104,0
+RCON.US,D,20151230,000000,121.5,125.1,115.2,117.9,327.944447068,0
+RCON.US,D,20151231,000000,115.2,128.7,108.9,124.2,373.500002988,0
+RCON.US,D,20160104,000000,124.2,128.691,120.6,120.6,168.444445792,0
+RCON.US,D,20160105,000000,120.6,124.2,102.6,119.691,1811.277792268,0
+RCON.US,D,20160106,000000,119.7,123.3,112.59,118.8,92.22222296,0
+RCON.US,D,20160107,000000,119.7,119.7,112.5,115.2,120.00000096,0
+RCON.US,D,20160108,000000,108.909,117.873,108.909,115.2,153.500001228,0
+RCON.US,D,20160111,000000,107.298,112.5,102.609,108.9,286.777780072,0
+RCON.US,D,20160112,000000,112.455,196.2,111.6,139.5,18609.111259983998,0
+RCON.US,D,20160113,000000,126,150.3,120.6,139.5,3427.333360752,0
+RCON.US,D,20160114,000000,138.6,138.6,132.3,137.7,831.833339988,0
+RCON.US,D,20160115,000000,122.4,129.825,117,127.8,560.388893372,0
+RCON.US,D,20160119,000000,121.5,126.9,121.5,122.4,387.77778087999997,0
+RCON.US,D,20160120,000000,123.3,139.5,117,131.4,1300.444454848,0
+RCON.US,D,20160121,000000,127.8,134.991,126,131.4,252.722224244,0
+RCON.US,D,20160122,000000,130.5,150.3,130.5,140.4,1981.722238076,0
+RCON.US,D,20160125,000000,144,153.9,133.2,143.1,507.333337392,0
+RCON.US,D,20160126,000000,143.1,143.1,134.1,137.7,138.22222332799998,0
+RCON.US,D,20160127,000000,135.891,157.05,122.4,146.7,1815.666681192,0
+RCON.US,D,20160128,000000,148.5,156.6,142.2,144.9,306.888891344,0
+RCON.US,D,20160129,000000,146.7,151.2,146.7,148.239,255.777779824,0
+RCON.US,D,20160201,000000,150.3,150.3,134.676,142.2,153.000001224,0
+RCON.US,D,20160202,000000,145.8,147.6,133.2,135,814.6666731839999,0
+RCON.US,D,20160203,000000,143.091,144,135,140.4,486.055559444,0
+RCON.US,D,20160204,000000,144.9,147.6,133.2,144.468,276.055557764,0
+RCON.US,D,20160205,000000,147.6,147.6,138.609,141.291,37.500000299999996,0
+RCON.US,D,20160208,000000,142.2,142.2,130.5,138.6,98.44444523199999,0
+RCON.US,D,20160209,000000,131.409,133.389,126.9,133.2,214.000001712,0
+RCON.US,D,20160210,000000,127.8,129.195,121.5,124.2,183.88889036,0
+RCON.US,D,20160211,000000,126.9,137.7,117.9,119.511,330.5555582,0
+RCON.US,D,20160212,000000,126.9,126.9,121.5,126,103.500000828,0
+RCON.US,D,20160216,000000,132.3,140.4,108,109.8,756.277783828,0
+RCON.US,D,20160217,000000,109.8,116.1,108,110.7,570.3888934519999,0
+RCON.US,D,20160218,000000,116.1,121.5,111.6,121.5,287.833335636,0
+RCON.US,D,20160219,000000,122.4,122.4,114.309,116.1,58.61111158,0
+RCON.US,D,20160222,000000,117.9,119.7,101.7,115.2,1187.555565056,0
+RCON.US,D,20160223,000000,117.9,122.4,108,109.8,883.222229288,0
+RCON.US,D,20160224,000000,114.3,114.3,105.273,112.5,335.944447132,0
+RCON.US,D,20160225,000000,116.1,116.1,103.5,112.5,319.72222478,0
+RCON.US,D,20160226,000000,108.9,117.9,108,108,146.500001172,0
+RCON.US,D,20160229,000000,108.009,111.204,108.009,108.9,23.444444632,0
+RCON.US,D,20160301,000000,108.9,108.9,103.5,107.1,167.111112448,0
+RCON.US,D,20160302,000000,103.5,107.1,99,101.7,183.61111258,0
+RCON.US,D,20160303,000000,104.4,111.6,100.8,103.5,975.777785584,0
+RCON.US,D,20160304,000000,103.5,115.2,100.8,104.4,467.88889263199997,0
+RCON.US,D,20160307,000000,112.5,126.9,111.24,118.8,1235.722232108,0
+RCON.US,D,20160308,000000,126,126,117,121.5,348.33333612,0
+RCON.US,D,20160309,000000,121.5,137.7,121.5,127.701,1380.722233268,0
+RCON.US,D,20160310,000000,126.009,130.5,123.21,130.5,165.888890216,0
+RCON.US,D,20160311,000000,133.2,133.2,121.5,124.074,234.333335208,0
+RCON.US,D,20160314,000000,122.4,126,121.77,126,74.222222816,0
+RCON.US,D,20160315,000000,126,126,121.5,121.5,170.55555692,0
+RCON.US,D,20160316,000000,119.7,121.5,118.8,119.7,61.611111604,0
+RCON.US,D,20160317,000000,116.1,126,111.6,120.6,477.944448268,0
+RCON.US,D,20160318,000000,124.2,126.9,109.8,116.1,541.444448776,0
+RCON.US,D,20160321,000000,119.7,121.491,115.2,120.6,100.055556356,0
+RCON.US,D,20160322,000000,120.6,120.6,112.509,117,131.277778828,0
+RCON.US,D,20160323,000000,118.8,128.7,117,117,584.277782452,0
+RCON.US,D,20160324,000000,118.8,119.7,117,119.7,68.722222772,0
+RCON.US,D,20160328,000000,122.4,122.4,117,117,71.11111168,0
+RCON.US,D,20160329,000000,117.9,122.4,117,119.808,100.333334136,0
+RCON.US,D,20160330,000000,122.4,123.3,119.7,120.6,194.277779332,0
+RCON.US,D,20160331,000000,122.4,124.191,115.2,120.6,128.000001024,0
+RCON.US,D,20160401,000000,117.9,121.464,116.1,117,35.611111396,0
+RCON.US,D,20160404,000000,116.991,123.291,115.2,120.6,149.72222342,0
+RCON.US,D,20160405,000000,122.4,122.4,111.6,117.9,139.833334452,0
+RCON.US,D,20160406,000000,120.6,123.3,109.8,117.909,519.777781936,0
+RCON.US,D,20160407,000000,117.9,119.205,107.1,109.8,289.000002312,0
+RCON.US,D,20160408,000000,115.191,120.6,110.7,111.6,299.777780176,0
+RCON.US,D,20160411,000000,112.509,117.9,111.6,116.1,52.388889307999996,0
+RCON.US,D,20160412,000000,113.4,120.6,113.4,119.052,660.5000052839999,0
+RCON.US,D,20160413,000000,116.1,124.2,116.1,118.791,490.55555948,0
+RCON.US,D,20160414,000000,116.1,120.591,113.4,116.82,151.277778988,0
+RCON.US,D,20160415,000000,118.791,120.6,117,117,35.83333362,0
+RCON.US,D,20160418,000000,117,117,116.1,116.1,110.722223108,0
+RCON.US,D,20160419,000000,119.7,119.88,115.2,119.7,64.500000516,0
+RCON.US,D,20160420,000000,120.6,120.6,112.5,118.494,96.222222992,0
+RCON.US,D,20160421,000000,119.628,120.591,115.2,117,202.888890512,0
+RCON.US,D,20160422,000000,119.7,120.6,117.9,119.7,119.055556508,0
+RCON.US,D,20160425,000000,120.6,120.6,117.009,117.009,56.833333788,0
+RCON.US,D,20160426,000000,116.1,120.591,115.2,117.9,98.111111896,0
+RCON.US,D,20160427,000000,118.8,120.6,116.109,120.6,155.944445692,0
+RCON.US,D,20160428,000000,120.6,120.6,115.2,120.6,273.777779968,0
+RCON.US,D,20160429,000000,115.2,120.6,115.2,118.8,103.222223048,0
+RCON.US,D,20160502,000000,118.8,118.8,116.1,117.9,69.000000552,0
+RCON.US,D,20160503,000000,118.8,118.8,114.3,114.3,200.055557156,0
+RCON.US,D,20160504,000000,115.2,115.2,112.5,112.5,168.222223568,0
+RCON.US,D,20160505,000000,115.2,116.1,113.4,116.1,13.722222332,0
+RCON.US,D,20160506,000000,115.2,115.2,115.2,115.2,10.055555636,0
+RCON.US,D,20160509,000000,118.8,118.8,113.4,117.9,415.11111443199997,0
+RCON.US,D,20160510,000000,115.2,115.2,110.7,111.6,269.388891044,0
+RCON.US,D,20160511,000000,114.3,114.3,110.7,112.5,107.666667528,0
+RCON.US,D,20160512,000000,115.2,115.2,112.599,114.3,17.000000136,0
+RCON.US,D,20160513,000000,114.3,114.3,111.6,112.5,66.500000532,0
+RCON.US,D,20160516,000000,112.5,112.5,109.8,109.8,34.111111384,0
+RCON.US,D,20160517,000000,109.8,109.8,99.9,106.2,111.61111200399999,0
+RCON.US,D,20160518,000000,104.4,109.17,104.4,106.2,36.1111114,0
+RCON.US,D,20160519,000000,106.2,112.5,106.2,106.2,110.888889776,0
+RCON.US,D,20160520,000000,107.1,110.691,107.1,107.1,83.666667336,0
+RCON.US,D,20160523,000000,108,112.5,107.1,109.8,175.0000014,0
+RCON.US,D,20160524,000000,111.6,116.1,106.2,106.2,595.27778254,0
+RCON.US,D,20160525,000000,110.7,118.8,106.2,108,891.611118244,0
+RCON.US,D,20160526,000000,112.5,114.3,77.265,104.4,490.333337256,0
+RCON.US,D,20160527,000000,105.3,105.3,99,100.8,193.444445992,0
+RCON.US,D,20160531,000000,101.7,101.7,91.8,91.8,35.83333362,0
+RCON.US,D,20160601,000000,92.7,106.2,92.7,98.631,173.88889028,0
+RCON.US,D,20160602,000000,97.2,104.4,93.6,94.5,674.44444984,0
+RCON.US,D,20160603,000000,94.5,100.8,94.5,96.3,124.500000996,0
+RCON.US,D,20160606,000000,95.4,96.3,90,90,254.666668704,0
+RCON.US,D,20160607,000000,92.7,111.6,92.7,101.7,1338.05556626,0
+RCON.US,D,20160608,000000,99.9,102.6,95.4,96.3,69.833333892,0
+RCON.US,D,20160609,000000,89.1,100.8,86.679,93.609,466.38889262,0
+RCON.US,D,20160610,000000,97.2,112.491,91.8,98.127,1660.55556884,0
+RCON.US,D,20160613,000000,102.6,102.6,97.2,97.2,97.722223004,0
+RCON.US,D,20160614,000000,95.85,96.291,90,96.291,102.611111932,0
+RCON.US,D,20160615,000000,93.6,104.913,93.6,98.991,218.666668416,0
+RCON.US,D,20160616,000000,94.509,99.9,90,90.9,268.61111325999997,0
+RCON.US,D,20160617,000000,93.6,97.812,93.6,95.679,12.22222232,0
+RCON.US,D,20160620,000000,101.7,101.7,99,99,18.944444596,0
+RCON.US,D,20160621,000000,98.46,100.8,98.46,100.8,86.277778468,0
+RCON.US,D,20160622,000000,103.5,103.5,99.468,101.7,122.555556536,0
+RCON.US,D,20160623,000000,100.8,100.8,99,100.8,148.6111123,0
+RCON.US,D,20160624,000000,95.4,99.837,94.5,98.1,52.22222264,0
+RCON.US,D,20160627,000000,91.8,102.6,91.8,102.6,134.16666774,0
+RCON.US,D,20160628,000000,95.418,100.8,94.509,95.4,171.222223592,0
+RCON.US,D,20160629,000000,99.9,102.6,96.3,101.7,350.222225024,0
+RCON.US,D,20160630,000000,99.423,101.7,98.1,101.7,32.722222484,0
+RCON.US,D,20160701,000000,102.6,112.5,101.88,103.5,519.111115264,0
+RCON.US,D,20160705,000000,110.7,111.6,103.806,103.806,106.38888974,0
+RCON.US,D,20160706,000000,101.781,106.2,99,103.5,207.388890548,0
+RCON.US,D,20160707,000000,100.8,111.6,100.8,111.51,350.444447248,0
+RCON.US,D,20160708,000000,98.1,108,98.1,107.1,134.888889968,0
+RCON.US,D,20160711,000000,107.28,108.9,107.091,107.1,137.388889988,0
+RCON.US,D,20160712,000000,106.2,106.2,103.509,105.867,150.333334536,0
+RCON.US,D,20160713,000000,106.2,119.7,104.139,112.14,1212.111120808,0
+RCON.US,D,20160714,000000,110.7,127.8,110.7,113.4,824.222228816,0
+RCON.US,D,20160715,000000,110.7,116.1,108.9,112.509,75.388889492,0
+RCON.US,D,20160718,000000,110.7,117,110.7,114.3,617.6111160519999,0
+RCON.US,D,20160719,000000,111.609,126.9,99,109.8,1979.111126944,0
+RCON.US,D,20160720,000000,103.509,114.3,99,103.5,655.722227468,0
+RCON.US,D,20160721,000000,101.7,115.2,94.5,104.4,1926.2222376319999,0
+RCON.US,D,20160722,000000,104.4,118.8,101.205,118.8,628.388893916,0
+RCON.US,D,20160725,000000,118.8,199.8,109.8,116.1,34171.722495596,0
+RCON.US,D,20160726,000000,115.2,117,106.2,111.6,1702.166680284,0
+RCON.US,D,20160727,000000,114.3,114.3,99,99,1763.944458556,0
+RCON.US,D,20160728,000000,103.5,120.6,102.6,116.1,2398.277796964,0
+RCON.US,D,20160729,000000,117,125.1,108.9,120.6,981.833341188,0
+RCON.US,D,20160801,000000,120.6,125.001,108,118.8,602.7777826,0
+RCON.US,D,20160802,000000,118.8,118.8,112.5,112.5,319.833335892,0
+RCON.US,D,20160803,000000,114.3,115.488,108.9,108.9,818.6666732159999,0
+RCON.US,D,20160804,000000,113.4,117.9,109.8,113.4,498.33333732,0
+RCON.US,D,20160805,000000,113.94,116.1,109.8,109.8,501.66667068,0
+RCON.US,D,20160808,000000,115.785,116.1,106.2,112.5,1359.16667754,0
+RCON.US,D,20160809,000000,114.3,114.3,106.2,110.691,652.22222744,0
+RCON.US,D,20160810,000000,106.2,114.3,106.2,111.6,530.83333758,0
+RCON.US,D,20160811,000000,111.6,114.3,108,108.9,521.11111528,0
+RCON.US,D,20160812,000000,109.8,111.6,108.9,108.9,411.000003288,0
+RCON.US,D,20160815,000000,108.9,112.5,108,112.5,240.388890812,0
+RCON.US,D,20160816,000000,111.6,114.3,108,111.6,183.833334804,0
+RCON.US,D,20160817,000000,112.5,113.409,105.3,105.3,559.111115584,0
+RCON.US,D,20160818,000000,107.1,109.836,103.5,107.1,463.500003708,0
+RCON.US,D,20160819,000000,106.2,107.1,103.5,104.4,294.666669024,0
+RCON.US,D,20160822,000000,106.11,106.11,99,99,239.666668584,0
+RCON.US,D,20160823,000000,100.62,101.7,99.9,101.7,60.055556036,0
+RCON.US,D,20160824,000000,102.6,102.6,99.9,99.9,277.333335552,0
+RCON.US,D,20160825,000000,101.7,110.7,101.7,106.2,522.055559732,0
+RCON.US,D,20160826,000000,103.635,116.1,100.827,112.5,464.388892604,0
+RCON.US,D,20160829,000000,114.3,114.3,105.3,108.9,128.277778804,0
+RCON.US,D,20160830,000000,110.16,110.16,106.2,106.578,41.500000332,0
+RCON.US,D,20160831,000000,106.2,108.9,103.5,104.4,304.888891328,0
+RCON.US,D,20160901,000000,107.298,107.298,103.5,104.4,73.277778364,0
+RCON.US,D,20160902,000000,102.285,103.509,101.7,102.6,241.555557488,0
+RCON.US,D,20160906,000000,103.5,106.2,103.5,106.2,104.500000836,0
+RCON.US,D,20160907,000000,103.5,104.4,99.873,100.8,81.722222876,0
+RCON.US,D,20160908,000000,102.6,108,102.6,105.3,457.944448108,0
+RCON.US,D,20160909,000000,107.19,110.7,106.02,106.2,260.166668748,0
+RCON.US,D,20160912,000000,103.509,103.626,103.5,103.509,19.888889048,0
+RCON.US,D,20160913,000000,101.7,108.9,100.8,103.5,470.777781544,0
+RCON.US,D,20160914,000000,100.809,105.3,100.809,105.3,192.50000154,0
+RCON.US,D,20160915,000000,102.6,108,102.6,106.2,135.55555664,0
+RCON.US,D,20160916,000000,105.3,106.2,104.409,106.2,98.722223012,0
+RCON.US,D,20160919,000000,105.3,105.3,99,103.05,385.77778086399996,0
+RCON.US,D,20160920,000000,102.24,102.6,99.9,99.9,52.22222264,0
+RCON.US,D,20160921,000000,99.9,102.6,99.9,100.8,126.3888899,0
+RCON.US,D,20160922,000000,99.9,101.736,99.9,101.736,61.500000492,0
+RCON.US,D,20160923,000000,100.8,104.4,100.8,102.6,144.333334488,0
+RCON.US,D,20160926,000000,103.14,103.14,101.88,101.88,23.444444632,0
+RCON.US,D,20160927,000000,100.8,101.394,99,99,249.277779772,0
+RCON.US,D,20160928,000000,99,100.8,99,99,11.055555644,0
+RCON.US,D,20160929,000000,99,102.6,99,100.89,279.222224456,0
+RCON.US,D,20160930,000000,99.9,104.4,99.9,99.9,260.944446532,0
+RCON.US,D,20161003,000000,102.717,103.14,100.8,102.6,57.388889348,0
+RCON.US,D,20161004,000000,99.9,101.52,99.9,99.9,98.111111896,0
+RCON.US,D,20161005,000000,100.8,101.7,100.791,100.791,79.111111744,0
+RCON.US,D,20161006,000000,101.7,108,101.7,104.4,254.388890924,0
+RCON.US,D,20161007,000000,105.3,108,101.7,105.3,200.0000016,0
+RCON.US,D,20161010,000000,106.2,106.2,100.8,100.8,204.1666683,0
+RCON.US,D,20161011,000000,100.8,102.96,99,102.6,284.055557828,0
+RCON.US,D,20161012,000000,103.113,103.113,101.7,102.6,20.666666832,0
+RCON.US,D,20161013,000000,101.61,102.6,99,100.8,183.05555702,0
+RCON.US,D,20161014,000000,99,104.4,99,104.4,52.333333752,0
+RCON.US,D,20161017,000000,101.7,101.7,94.5,97.2,333.000002664,0
+RCON.US,D,20161018,000000,96.3,102.6,96.3,99.9,131.833334388,0
+RCON.US,D,20161019,000000,99.9,99.9,97.2,97.2,43.555555904,0
+RCON.US,D,20161020,000000,99.18,99.18,99.18,99.18,4.944444484,0
+RCON.US,D,20161021,000000,98.1,98.1,91.8,94.5,181.055557004,0
+RCON.US,D,20161024,000000,96.291,96.3,93.879,93.879,25.444444648,0
+RCON.US,D,20161025,000000,91.8,94.5,90.9,92.709,466.11111483999997,0
+RCON.US,D,20161026,000000,96.3,96.3,90,90.9,216.000001728,0
+RCON.US,D,20161027,000000,95.4,95.4,92.7,93.6,219.055557308,0
+RCON.US,D,20161028,000000,91.89,92.808,91.8,91.8,352.277780596,0
+RCON.US,D,20161031,000000,90.9,95.4,90.9,92.7,88.444445152,0
+RCON.US,D,20161101,000000,95.4,95.4,91.8,91.8,60.388889372,0
+RCON.US,D,20161102,000000,91.8,91.8,91.8,91.8,12.333333432,0
+RCON.US,D,20161103,000000,90,96.066,87.804,94.509,204.1666683,0
+RCON.US,D,20161104,000000,91.8,91.8,88.2,90.909,437.277781276,0
+RCON.US,D,20161107,000000,90.9,91.8,90.9,91.8,70.722222788,0
+RCON.US,D,20161108,000000,88.02,90.522,83.862,84.6,67.444444984,0
+RCON.US,D,20161109,000000,84.6,88.2,81,86.373,109.888889768,0
+RCON.US,D,20161110,000000,88.2,88.2,82.089,82.089,33.777778048,0
+RCON.US,D,20161111,000000,87.174,87.174,83.7,83.7,11.055555644,0
+RCON.US,D,20161114,000000,93.6,93.6,86.4,86.4,62.055556052,0
+RCON.US,D,20161115,000000,91.8,98.1,90.108,94.5,485.333337216,0
+RCON.US,D,20161116,000000,98.1,173.7,93.6,173.7,5916.333380664,0
+RCON.US,D,20161117,000000,167.4,171,112.5,112.5,4659.7222595,0
+RCON.US,D,20161118,000000,127.8,127.8,109.161,113.4,816.6666732,0
+RCON.US,D,20161121,000000,116.1,135,116.1,120.6,1506.7222342759999,0
+RCON.US,D,20161122,000000,121.5,132.732,119.7,125.991,1069.500008556,0
+RCON.US,D,20161123,000000,126.9,126.9,117.9,119.7,355.444447288,0
+RCON.US,D,20161125,000000,118.8,122.652,113.202,118.8,194.16666822,0
+RCON.US,D,20161128,000000,118.8,118.8,109.8,110.7,550.388893292,0
+RCON.US,D,20161129,000000,114.3,116.91,108.9,111.6,200.666668272,0
+RCON.US,D,20161130,000000,111.6,161.1,109.071,118.8,16791.500134332,0
+RCON.US,D,20161201,000000,124.2,153,118.8,141.471,6260.666716752,0
+RCON.US,D,20161202,000000,143.1,152.1,127.8,131.4,1496.94445642,0
+RCON.US,D,20161205,000000,130.5,143.55,127.809,130.5,587.77778248,0
+RCON.US,D,20161206,000000,150.3,173.7,138.6,140.913,17360.500138884,0
+RCON.US,D,20161207,000000,144,152.1,129.6,144,3304.000026432,0
+RCON.US,D,20161208,000000,137.7,140.4,126,126,4213.61114482,0
+RCON.US,D,20161209,000000,126.9,129.24,121.5,121.5,786.000006288,0
+RCON.US,D,20161212,000000,125.1,130.491,121.5,125.892,1529.888901128,0
+RCON.US,D,20161213,000000,129.6,148.5,126.9,145.8,5747.333379312,0
+RCON.US,D,20161214,000000,139.5,142.2,126.9,133.2,1622.0000129759999,0
+RCON.US,D,20161215,000000,133.2,140.4,128.25,131.4,987.277785676,0
+RCON.US,D,20161216,000000,131.4,134.1,126,129.033,695.7222277879999,0
+RCON.US,D,20161219,000000,127.8,132.3,126.9,127.8,585.888893576,0
+RCON.US,D,20161220,000000,128.7,131.4,126,129.6,921.166674036,0
+RCON.US,D,20161221,000000,130.5,139.5,126.9,126.9,2073.6111277,0
+RCON.US,D,20161222,000000,126,127.62,118.8,120.6,1054.333341768,0
+RCON.US,D,20161223,000000,122.4,129.555,122.4,122.67,661.333338624,0
+RCON.US,D,20161227,000000,124.2,128.7,118.8,126,1067.888897432,0
+RCON.US,D,20161228,000000,123.3,130.5,120.6,120.645,1771.500014172,0
+RCON.US,D,20161229,000000,122.4,124.11,112.941,114.966,622.722227204,0
+RCON.US,D,20161230,000000,115.2,118.8,112.5,117,179.000001432,0
+RCON.US,D,20170103,000000,117,126,116.1,119.7,767.555561696,0
+RCON.US,D,20170104,000000,119.7,123.948,112.5,123.111,459.666670344,0
+RCON.US,D,20170105,000000,120.6,123.3,117,121.5,303.722224652,0
+RCON.US,D,20170106,000000,117,121.023,112.5,117,270.388891052,0
+RCON.US,D,20170109,000000,113.994,116.091,108,114.3,1216.9444541799999,0
+RCON.US,D,20170110,000000,114.3,115.2,111.6,112.5,218.000001744,0
+RCON.US,D,20170111,000000,113.4,117.936,106.2,113.4,2780.444466688,0
+RCON.US,D,20170112,000000,112.5,118.8,108.9,115.2,259.555557632,0
+RCON.US,D,20170113,000000,112.5,114.3,108,112.5,267.50000214,0
+RCON.US,D,20170117,000000,112.5,117.855,108.9,115.137,975.777785584,0
+RCON.US,D,20170118,000000,115.2,128.7,108.9,118.8,5493.111155056,0
+RCON.US,D,20170119,000000,119.7,133.2,117.675,125.1,3714.388918604,0
+RCON.US,D,20170120,000000,122.4,127.8,115.2,124.155,802.166673084,0
+RCON.US,D,20170123,000000,120.6,120.6,115.2,117,469.500003756,0
+RCON.US,D,20170124,000000,113.4,120.6,111.105,116.955,822.3333399119999,0
+RCON.US,D,20170125,000000,114.3,120.6,112.5,117,165.722223548,0
+RCON.US,D,20170126,000000,114.3,117.81,108,117,203.05555718,0
+RCON.US,D,20170127,000000,110.7,128.7,110.7,123.3,3309.833359812,0
+RCON.US,D,20170130,000000,125.1,125.1,117.9,121.5,735.444450328,0
+RCON.US,D,20170131,000000,122.4,126,117,117.9,587.166671364,0
+RCON.US,D,20170201,000000,120.123,121.491,111.6,116.1,574.3888934839999,0
+RCON.US,D,20170202,000000,116.1,118.8,114.327,115.2,492.666670608,0
+RCON.US,D,20170203,000000,115.47,118.8,115.2,118.8,335.500002684,0
+RCON.US,D,20170206,000000,143.1,150.3,117.9,121.5,10444.666750224,0
+RCON.US,D,20170207,000000,124.2,125.055,117,123.3,767.055561692,0
+RCON.US,D,20170208,000000,123.3,125.1,118.8,125.1,514.500004116,0
+RCON.US,D,20170209,000000,123.3,130.5,123.3,127.8,758.833339404,0
+RCON.US,D,20170210,000000,129.78,137.7,128.7,132.3,2758.88891096,0
+RCON.US,D,20170213,000000,136.8,140.391,118.8,118.809,4160.83336662,0
+RCON.US,D,20170214,000000,118.8,123.3,118.44,120.6,693.388894436,0
+RCON.US,D,20170215,000000,119.7,120.6,117,119.7,1549.944456844,0
+RCON.US,D,20170216,000000,118.8,121.05,117.9,120.6,498.500003988,0
+RCON.US,D,20170217,000000,119.7,120.429,118.8,118.8,554.44444888,0
+RCON.US,D,20170221,000000,117,122.382,112.5,117,516.94444858,0
+RCON.US,D,20170222,000000,113.4,119.601,112.5,117,582.111115768,0
+RCON.US,D,20170223,000000,117,119.7,114.3,115.2,465.722225948,0
+RCON.US,D,20170224,000000,115.2,119.7,114.3,115.2,508.555559624,0
+RCON.US,D,20170227,000000,117,119.7,114.309,117,246.72222419599998,0
+RCON.US,D,20170228,000000,117.9,118.8,108,113.4,558.388893356,0
+RCON.US,D,20170301,000000,117.9,118.8,116.1,118.8,389.222225336,0
+RCON.US,D,20170302,000000,118.8,118.8,116.1,118.8,375.055558556,0
+RCON.US,D,20170303,000000,114.3,116.1,108,111.6,533.88889316,0
+RCON.US,D,20170306,000000,111.6,117,111.6,111.6,348.111113896,0
+RCON.US,D,20170307,000000,111.6,113.4,111.6,112.509,305.83333577999997,0
+RCON.US,D,20170308,000000,111.6,111.6,108,109.8,349.000002792,0
+RCON.US,D,20170309,000000,110.7,115.2,110.7,113.4,609.333338208,0
+RCON.US,D,20170310,000000,117.9,117.9,115.2,117.9,218.777779528,0
+RCON.US,D,20170313,000000,117.9,118.8,115.47,118.8,292.888891232,0
+RCON.US,D,20170314,000000,117.9,126.9,115.2,125.1,1141.333342464,0
+RCON.US,D,20170315,000000,125.1,125.1,117.9,121.5,162.166667964,0
+RCON.US,D,20170316,000000,125.1,125.1,117,124.2,566.222226752,0
+RCON.US,D,20170317,000000,124.2,124.2,115.2,115.2,942.0555630919999,0
+RCON.US,D,20170320,000000,120.6,120.6,116.1,116.1,50.333333736,0
+RCON.US,D,20170321,000000,115.461,118.791,115.2,118.791,220.444446208,0
+RCON.US,D,20170322,000000,115.452,116.199,112.5,113.4,453.722225852,0
+RCON.US,D,20170323,000000,112.5,117,108.9,108.9,239.111113024,0
+RCON.US,D,20170324,000000,117,117,109.44,109.8,28.444444672,0
+RCON.US,D,20170327,000000,108.9,114.345,108.9,114.3,169.833334692,0
+RCON.US,D,20170328,000000,112.5,117,110.7,115.2,294.11111346399997,0
+RCON.US,D,20170329,000000,113.409,117,112.5,117,195.00000156,0
+RCON.US,D,20170330,000000,115.2,115.2,112.5,113.4,212.111112808,0
+RCON.US,D,20170331,000000,112.5,117,112.5,115.209,1281.166676916,0
+RCON.US,D,20170403,000000,114.3,115.029,113.4,115.029,19.388889044,0
+RCON.US,D,20170404,000000,115.2,116.1,113.4,113.4,86.000000688,0
+RCON.US,D,20170405,000000,117.9,121.5,113.4,117,2034.666682944,0
+RCON.US,D,20170406,000000,118.494,119.7,113.4,119.7,494.277781732,0
+RCON.US,D,20170407,000000,120.6,141.3,115.2,128.7,6189.44449396,0
+RCON.US,D,20170410,000000,127.8,130.5,125.1,125.1,697.055561132,0
+RCON.US,D,20170411,000000,130.5,137.7,127.8,132.3,1013.277785884,0
+RCON.US,D,20170412,000000,135.9,135.9,125.1,125.118,307.77778023999997,0
+RCON.US,D,20170413,000000,128.7,133.2,120.6,122.4,165.666667992,0
+RCON.US,D,20170417,000000,126.9,127.8,117,117.9,538.944448756,0
+RCON.US,D,20170418,000000,121.149,125.1,118.494,119.7,536.055559844,0
+RCON.US,D,20170419,000000,121.5,123.3,111.6,111.6,1141.500009132,0
+RCON.US,D,20170420,000000,118.8,125.1,114.3,115.2,1307.166677124,0
+RCON.US,D,20170421,000000,117.9,121.5,112.5,112.5,557.722226684,0
+RCON.US,D,20170424,000000,119.7,119.7,113.4,116.1,362.833336236,0
+RCON.US,D,20170425,000000,117,121.5,110.646,110.7,783.4444507119999,0
+RCON.US,D,20170426,000000,112.5,120.6,112.5,116.1,672.888894272,0
+RCON.US,D,20170427,000000,118.71,118.71,111.6,112.5,146.11111228,0
+RCON.US,D,20170428,000000,117,117,112.5,117,284.666668944,0
+RCON.US,D,20170501,000000,116.1,117,110.7,115.2,138.05555666,0
+RCON.US,D,20170502,000000,119.7,119.7,111.6,111.6,513.7777818879999,0
+RCON.US,D,20170503,000000,115.2,117.9,113.4,115.2,256.94444649999997,0
+RCON.US,D,20170504,000000,117.9,117.9,111.6,111.6,278.555557784,0
+RCON.US,D,20170505,000000,111.6,117,111.6,115.2,92.611111852,0
+RCON.US,D,20170508,000000,115.2,115.857,108.9,108.9,1089.388897604,0
+RCON.US,D,20170509,000000,108.9,116.1,108.9,110.7,521.222226392,0
+RCON.US,D,20170510,000000,109.8,114.336,109.8,113.4,28.944444676,0
+RCON.US,D,20170511,000000,116.1,116.1,110.7,110.7,107.77777864,0
+RCON.US,D,20170512,000000,112.5,112.5,108,109.62,289.222224536,0
+RCON.US,D,20170515,000000,117,133.2,104.4,120.6,1512.166678764,0
+RCON.US,D,20170516,000000,126,126,113.4,114.3,878.666673696,0
+RCON.US,D,20170517,000000,126,126,104.4,105.3,1311.611121604,0
+RCON.US,D,20170518,000000,112.5,119.7,107.991,111.6,395.111114272,0
+RCON.US,D,20170519,000000,110.727,112.5,88.2,100.8,1254.555565592,0
+RCON.US,D,20170522,000000,101.7,104.4,99.99,103.5,200.77777938399998,0
+RCON.US,D,20170523,000000,102.825,102.825,94.5,97.2,733.61111698,0
+RCON.US,D,20170524,000000,98.1,106.2,97.2,102.591,1118.666675616,0
+RCON.US,D,20170525,000000,102.6,102.6,94.5,97.2,182.50000146,0
+RCON.US,D,20170526,000000,97.65,99.81,92.7,96.156,339.333336048,0
+RCON.US,D,20170530,000000,100.8,100.8,92.7,96.3,384.44444752,0
+RCON.US,D,20170531,000000,99,99,93.735,96.48,118.88888984,0
+RCON.US,D,20170601,000000,95.715,98.1,95.4,95.4,74.833333932,0
+RCON.US,D,20170602,000000,98.1,98.1,94.5,96.3,101.11111192,0
+RCON.US,D,20170605,000000,97.2,102.6,95.49,100.8,285.611113396,0
+RCON.US,D,20170606,000000,102.6,102.6,99,101.7,115.00000091999999,0
+RCON.US,D,20170607,000000,98.1,100.8,98.1,99,82.50000066,0
+RCON.US,D,20170608,000000,101.7,103.5,99,99,219.888890648,0
+RCON.US,D,20170609,000000,98.1,103.95,98.1,101.7,205.444446088,0
+RCON.US,D,20170612,000000,103.5,103.5,99.9,102.447,206.500001652,0
+RCON.US,D,20170613,000000,102.6,104.4,100.8,100.8,229.277779612,0
+RCON.US,D,20170614,000000,105.3,105.3,94.5,102.6,642.7777829199999,0
+RCON.US,D,20170615,000000,101.7,104.4,101.7,102.762,266.77777991199997,0
+RCON.US,D,20170616,000000,105.3,105.3,99.18,99.909,26.277777988,0
+RCON.US,D,20170619,000000,101.7,101.7,98.1,99.9,53.222222648,0
+RCON.US,D,20170620,000000,100.8,100.8,93.6,99,220.166668428,0
+RCON.US,D,20170621,000000,99.9,101.358,98.1,99,158.555556824,0
+RCON.US,D,20170622,000000,99.9,100.8,95.4,100.8,195.666668232,0
+RCON.US,D,20170623,000000,100.8,101.7,95.4,95.4,40.055555876,0
+RCON.US,D,20170626,000000,98.1,98.1,95.4,98.091,21.833333508,0
+RCON.US,D,20170627,000000,98.1,98.64,92.7,97.2,66.94444498,0
+RCON.US,D,20170628,000000,95.4,97.749,95.4,96.3,66.11111164,0
+RCON.US,D,20170629,000000,97.2,104.4,97.2,100.8,164.333334648,0
+RCON.US,D,20170630,000000,102.834,103.5,100.809,100.809,22.50000018,0
+RCON.US,D,20170703,000000,99.9,100.917,99.9,99.9,23.6111113,0
+RCON.US,D,20170705,000000,95.4,100.629,95.4,99,77.44444506399999,0
+RCON.US,D,20170706,000000,99,99.828,98.1,98.1,16.833333468,0
+RCON.US,D,20170707,000000,98.1,99.099,96.3,96.3,32.000000256,0
+RCON.US,D,20170710,000000,97.2,105.3,97.2,101.7,956.611118764,0
+RCON.US,D,20170711,000000,101.7,103.491,96.3,99,633.833338404,0
+RCON.US,D,20170712,000000,102.6,106.2,99,99,389.277780892,0
+RCON.US,D,20170713,000000,98.1,103.257,97.2,99,111.722223116,0
+RCON.US,D,20170714,000000,99,99.666,98.1,99,30.833333579999998,0
+RCON.US,D,20170717,000000,103.5,103.5,98.1,98.1,74.333333928,0
+RCON.US,D,20170718,000000,101.7,101.7,98.1,99,25.333333535999998,0
+RCON.US,D,20170719,000000,99,101.61,99,99.9,96.333334104,0
+RCON.US,D,20170720,000000,98.1,100.8,98.1,98.1,94.16666742,0
+RCON.US,D,20170721,000000,98.109,98.109,98.1,98.1,12.000000095999999,0
+RCON.US,D,20170724,000000,102.6,102.6,98.1,98.1,113.05555645999999,0
+RCON.US,D,20170725,000000,98.1,100.8,98.1,98.1,50.222222624,0
+RCON.US,D,20170726,000000,99.9,102.6,98.1,98.253,184.222223696,0
+RCON.US,D,20170727,000000,103.5,104.4,98.46,99,151.777778992,0
+RCON.US,D,20170728,000000,98.1,105.3,98.1,99,82.77777843999999,0
+RCON.US,D,20170731,000000,98.1,104.4,98.1,99.9,169.611112468,0
+RCON.US,D,20170801,000000,104.4,104.4,98.343,104.4,168.777779128,0
+RCON.US,D,20170802,000000,104.4,104.4,98.1,98.1,170.44444580799998,0
+RCON.US,D,20170803,000000,98.1,102.6,98.1,98.1,127.666667688,0
+RCON.US,D,20170804,000000,103.5,104.4,98.1,99,105.166667508,0
+RCON.US,D,20170807,000000,103.5,105.3,99,99,60.83333382,0
+RCON.US,D,20170808,000000,101.7,105.3,94.5,99,533.388893156,0
+RCON.US,D,20170809,000000,96.3,99.9,95.4,95.4,160.66666795199998,0
+RCON.US,D,20170810,000000,96.3,99.9,95.4,99,159.77777905599999,0
+RCON.US,D,20170811,000000,99,100.8,95.4,95.4,143.444445592,0
+RCON.US,D,20170814,000000,98.1,102.6,94.5,98.1,571.888893464,0
+RCON.US,D,20170815,000000,99,101.7,95.4,96.3,62.722222724,0
+RCON.US,D,20170816,000000,98.1,99.315,97.2,97.2,44.4444448,0
+RCON.US,D,20170817,000000,99.9,99.9,97.2,97.2,58.222222688,0
+RCON.US,D,20170818,000000,96.3,97.497,96.3,97.2,37.388889188,0
+RCON.US,D,20170821,000000,99,100.395,94.275,94.275,41.722222556,0
+RCON.US,D,20170822,000000,98.1,98.1,94.5,95.4,215.333335056,0
+RCON.US,D,20170823,000000,98.523,98.523,92.7,92.7,129.555556592,0
+RCON.US,D,20170824,000000,95.157,95.949,92.151,93.6,112.77777868,0
+RCON.US,D,20170825,000000,94.5,99,91.8,96.408,312.000002496,0
+RCON.US,D,20170828,000000,97.2,98.1,92.7,94.5,97.333334112,0
+RCON.US,D,20170829,000000,97.2,99.45,92.79,95.4,74.50000059599999,0
+RCON.US,D,20170830,000000,96.3,97.2,93.6,96.3,34.833333612,0
+RCON.US,D,20170831,000000,95.4,95.4,94.5,94.5,44.777778136,0
+RCON.US,D,20170901,000000,93.6,95.58,93.6,94.5,44.888889248,0
+RCON.US,D,20170905,000000,93.6,93.888,92.7,93.888,23.111111296,0
+RCON.US,D,20170906,000000,94.32,95.391,92.7,94.5,76.44444505599999,0
+RCON.US,D,20170907,000000,92.934,95.4,92.7,95.4,29.888889128,0
+RCON.US,D,20170908,000000,91.8,95.22,91.8,93.06,59.16666714,0
+RCON.US,D,20170911,000000,90.9,93.348,90,92.7,100.166667468,0
+RCON.US,D,20170912,000000,92.745,93.51,91.8,91.8,59.388889364,0
+RCON.US,D,20170913,000000,93.6,93.6,91.8,92.7,55.666667112,0
+RCON.US,D,20170914,000000,91.8,94.491,91.8,91.8,20.222222384,0
+RCON.US,D,20170915,000000,92.7,94.05,91.8,93.6,261.555557648,0
+RCON.US,D,20170918,000000,92.7,93.591,57.6,72.99,1005.388896932,0
+RCON.US,D,20170919,000000,77.4,84.105,77.4,80.1,818.6666732159999,0
+RCON.US,D,20170920,000000,82.8,82.8,76.95,77.4,230.388890732,0
+RCON.US,D,20170921,000000,81,81.18,77.4,78.4854,89.72222294,0
+RCON.US,D,20170922,000000,81.09,81.09,77.4,80.2152,35.055555835999996,0
+RCON.US,D,20170925,000000,81.09,87.975,76.59,83.7,324.222224816,0
+RCON.US,D,20170926,000000,86.562,94.5,85.5,86.625,662.055560852,0
+RCON.US,D,20170927,000000,96.3,96.3,87.3,91.935,284.27778005199997,0
+RCON.US,D,20170928,000000,94.5,98.01,91.8,94.509,532.50000426,0
+RCON.US,D,20170929,000000,96.3,98.1,94.5,94.5,288.666668976,0
+RCON.US,D,20171002,000000,96.3,96.3,90.9,94.5,338.111113816,0
+RCON.US,D,20171003,000000,91.8,92.844,90.909,92.7,171.166668036,0
+RCON.US,D,20171004,000000,92.7,95.031,90.9,91.8,111.61111200399999,0
+RCON.US,D,20171005,000000,92.7,103.491,91.809,94.86,1418.388900236,0
+RCON.US,D,20171006,000000,94.5,98.1,91.8,95.4,140.611112236,0
+RCON.US,D,20171009,000000,95.4,99.9,95.4,95.4,309.055558028,0
+RCON.US,D,20171010,000000,98.964,105.3,95.4,98.1,1640.944457572,0
+RCON.US,D,20171011,000000,98.1,100.8,95.4,96.3,215.111112832,0
+RCON.US,D,20171012,000000,97.2,99.99,92.79,93.6,290.333335656,0
+RCON.US,D,20171013,000000,93.717,97.2,90.9,91.98,289.777780096,0
+RCON.US,D,20171016,000000,108.9,233.1,99.9,191.7,247916.057538884,0
+RCON.US,D,20171017,000000,171,223.2,153.9,175.5,51701.055969164,0
+RCON.US,D,20171018,000000,175.5,175.5,149.4,162.9,8596.500068772,0
+RCON.US,D,20171019,000000,162,162,136.89,140.4,6100.222271024,0
+RCON.US,D,20171020,000000,143.1,161.1,143.1,158.4,6862.000054896,0
+RCON.US,D,20171023,000000,157.5,164.7,147.69,153,4282.888923152,0
+RCON.US,D,20171024,000000,226.8,237.6,162,163.8,91654.000733232,0
+RCON.US,D,20171025,000000,153.9,160.2,149.4,157.5,5660.27782306,0
+RCON.US,D,20171026,000000,158.4,161.64,144,151.2,3036.277802068,0
+RCON.US,D,20171027,000000,149.4,151.2,135,141.3,2785.055577836,0
+RCON.US,D,20171030,000000,144,146.7,139.5,143.1,1408.944455716,0
+RCON.US,D,20171031,000000,139.5,143.1,130.5,135.9,1954.055571188,0
+RCON.US,D,20171101,000000,135,150.3,131.4,143.1,8649.888958088,0
+RCON.US,D,20171102,000000,142.2,152.1,135.9,140.4,3448.5000275879997,0
+RCON.US,D,20171103,000000,142.2,143.1,136.8,141.3,1490.83334526,0
+RCON.US,D,20171106,000000,140.4,168.3,137.709,162,13250.055661556,0
+RCON.US,D,20171107,000000,158.4,169.209,158.4,163.8,7877.50006302,0
+RCON.US,D,20171108,000000,165.6,165.6,137.7,139.5,7071.833389908,0
+RCON.US,D,20171109,000000,138.6,145.8,135,142.2,3698.7222518119997,0
+RCON.US,D,20171110,000000,140.4,143.91,135.9,138.6,874.111118104,0
+RCON.US,D,20171113,000000,138.6,143.1,126,127.8,3219.16669242,0
+RCON.US,D,20171114,000000,126.9,136.8,121.833,130.509,3907.3333645919997,0
+RCON.US,D,20171115,000000,139.5,175.5,123.372,144,30063.833573844,0
+RCON.US,D,20171116,000000,135,142.2,130.509,135,4091.2222549519997,0
+RCON.US,D,20171117,000000,134.1,134.163,127.8,127.863,1862.722237124,0
+RCON.US,D,20171120,000000,131.4,157.5,124.2,132.3,10588.222306927999,0
+RCON.US,D,20171121,000000,133.2,133.2,126,127.548,1838.222236928,0
+RCON.US,D,20171122,000000,126,129.6,119.7,121.5,2462.722241924,0
+RCON.US,D,20171124,000000,121.5,130.5,121.5,125.1,2042.77779412,0
+RCON.US,D,20171127,000000,123.3,123.3,115.2,117,1492.388900828,0
+RCON.US,D,20171128,000000,115.2,125.1,114.066,117,855.055562396,0
+RCON.US,D,20171129,000000,117,121.5,110.826,117,1108.3333422,0
+RCON.US,D,20171130,000000,117.9,126,113.49,115.2,5364.833376252,0
+RCON.US,D,20171201,000000,116.1,116.955,109.8,111.6,1011.500008092,0
+RCON.US,D,20171204,000000,116.1,118.8,108.9,108.9,2272.444462624,0
+RCON.US,D,20171205,000000,109.8,116.991,106.2,111.087,1609.16667954,0
+RCON.US,D,20171206,000000,108.9,109.8,106.2,106.2,1404.7222334599999,0
+RCON.US,D,20171207,000000,106.2,107.46,101.7,101.7,885.777784864,0
+RCON.US,D,20171208,000000,103.5,108.9,101.7,102.6,2306.9444629,0
+RCON.US,D,20171211,000000,107.1,107.1,102.6,104.4,374.44444744,0
+RCON.US,D,20171212,000000,103.5,123.3,102.6,119.709,9665.166743988,0
+RCON.US,D,20171213,000000,121.5,132.3,112.5,120.6,8277.833399556,0
+RCON.US,D,20171214,000000,119.7,119.7,108,109.8,2204.2222398559998,0
+RCON.US,D,20171215,000000,109.8,111.528,106.2,107.091,858.833340204,0
+RCON.US,D,20171218,000000,108,118.728,103.59,109.8,6424.555606952,0
+RCON.US,D,20171219,000000,109.8,118.8,109.8,114.3,5400.166709868,0
+RCON.US,D,20171220,000000,115.2,116.1,110.223,114.3,738.33333924,0
+RCON.US,D,20171221,000000,113.4,125.1,110.7,119.7,2670.055576916,0
+RCON.US,D,20171222,000000,120.6,124.2,115.2,122.4,1378.277788804,0
+RCON.US,D,20171226,000000,125.1,129.771,117.9,118.8,3074.611135708,0
+RCON.US,D,20171227,000000,120.6,126.126,117.9,118.8,392.555558696,0
+RCON.US,D,20171228,000000,118.8,120.69,118.791,120.6,375.55555856,0
+RCON.US,D,20171229,000000,122.4,125.1,112.5,117,823.666673256,0
+RCON.US,D,20180102,000000,116.1,121.5,112.5,114.3,1078.222230848,0
+RCON.US,D,20180103,000000,115.2,127.8,115.2,122.4,5200.333374936,0
+RCON.US,D,20180104,000000,124.2,153.513,124.2,151.2,18344.555702311998,0
+RCON.US,D,20180105,000000,153,153,126.9,133.011,6095.9444932119995,0
+RCON.US,D,20180108,000000,139.5,144,134.19,141.489,2230.83335118,0
+RCON.US,D,20180109,000000,147.6,148.5,130.5,130.5,1879.1666817,0
+RCON.US,D,20180110,000000,139.5,141.3,131.4,132.21,1190.1666761879999,0
+RCON.US,D,20180111,000000,132.3,146.7,132.3,141.3,2317.2222407599997,0
+RCON.US,D,20180112,000000,139.5,163.8,139.5,153.45,7406.11117036,0
+RCON.US,D,20180116,000000,231.3,482.4,214.2,272.7,511650.392982092,0
+RCON.US,D,20180117,000000,247.5,258.3,207,207.9,23635.444633528,0
+RCON.US,D,20180118,000000,223.2,314.1,219.6,260.1,150216.334535064,0
+RCON.US,D,20180119,000000,256.5,256.5,225,234.9,16448.389020476,0
+RCON.US,D,20180122,000000,182.7,190.8,171.9,180.9,25419.944647804,0
+RCON.US,D,20180123,000000,180.9,182.61,166.5,167.4,10936.277865267999,0
+RCON.US,D,20180124,000000,171,172.8,151.2,155.7,13938.277889284,0
+RCON.US,D,20180125,000000,162,162,151.2,153,4891.222261352,0
+RCON.US,D,20180126,000000,153,162,144,145.8,13609.055664428,0
+RCON.US,D,20180129,000000,153,153,142.2,144,4814.055594068,0
+RCON.US,D,20180130,000000,143.1,144,135.9,137.7,3988.7222541319998,0
+RCON.US,D,20180131,000000,141.3,156.6,134.1,136.8,32665.389150212,0
+RCON.US,D,20180201,000000,135.9,138.501,121.5,129.6,7069.16672322,0
+RCON.US,D,20180202,000000,126.9,141.3,125.1,133.2,11506.888980944,0
+RCON.US,D,20180205,000000,122.4,133.2,121.5,121.5,6628.111164136,0
+RCON.US,D,20180206,000000,118.8,121.5,111.6,116.145,4611.166703556,0
+RCON.US,D,20180207,000000,114.3,124.2,114.3,116.55,4037.77781008,0
+RCON.US,D,20180208,000000,118.8,119.7,108,108.45,3189.5555810719998,0
+RCON.US,D,20180209,000000,111.6,118.8,108,110.133,5607.444489304,0
+RCON.US,D,20180212,000000,117,118.8,111.6,117.9,6981.1111669599995,0
+RCON.US,D,20180213,000000,117.9,117.9,112.5,116.1,3350.888915696,0
+RCON.US,D,20180214,000000,115.2,123.3,113.4,120.6,5081.555596208,0
+RCON.US,D,20180215,000000,120.6,130.5,120.411,126,5729.388934724,0
+RCON.US,D,20180216,000000,125.1,125.1,114.3,115.155,2480.83335318,0
+RCON.US,D,20180220,000000,117,120.6,115.2,116.55,927.666674088,0
+RCON.US,D,20180221,000000,118.8,119.7,116.1,119.7,4502.000036016,0
+RCON.US,D,20180222,000000,118.8,130.95,116.775,128.7,11100.333422136,0
+RCON.US,D,20180223,000000,128.7,139.5,119.7,125.1,15444.611234668,0
+RCON.US,D,20180226,000000,124.2,128.7,121.5,124.2,3205.5555812,0
+RCON.US,D,20180227,000000,122.4,124.29,121.509,122.4,1656.166679916,0
+RCON.US,D,20180228,000000,122.4,126,121.5,124.2,2168.5555729039997,0
+RCON.US,D,20180301,000000,124.2,130.491,119.7,124.2,2941.777801312,0
+RCON.US,D,20180302,000000,122.4,126.9,119.7,126.9,3859.555586432,0
+RCON.US,D,20180305,000000,124.2,127.8,123.309,124.2,3151.055580764,0
+RCON.US,D,20180306,000000,127.8,127.8,123.3,125.1,1346.888899664,0
+RCON.US,D,20180307,000000,127.8,127.8,121.5,124.2,1104.333342168,0
+RCON.US,D,20180308,000000,124.2,134.01,124.2,129.6,8533.222290488,0
+RCON.US,D,20180309,000000,131.4,132.3,122.4,124.2,3779.500030236,0
+RCON.US,D,20180312,000000,123.3,128.7,123.3,124.2,2264.500018116,0
+RCON.US,D,20180313,000000,124.2,127.8,121.5,123.3,2056.833349788,0
+RCON.US,D,20180314,000000,123.3,123.3,117,117.9,2910.500023284,0
+RCON.US,D,20180315,000000,118.8,118.8,112.5,114.3,1562.7777902799999,0
+RCON.US,D,20180316,000000,116.1,120.51,112.5,115.11,1085.444453128,0
+RCON.US,D,20180319,000000,115.2,120.6,115.2,117,2070.722238788,0
+RCON.US,D,20180320,000000,117,120.6,113.4,114.3,2011.38890498,0
+RCON.US,D,20180321,000000,114.3,118.8,114.3,115.2,1212.611120812,0
+RCON.US,D,20180322,000000,116.1,116.1,113.4,113.4,544.666671024,0
+RCON.US,D,20180323,000000,116.1,117,113.4,113.4,866.38889582,0
+RCON.US,D,20180326,000000,117,117,110.7,112.5,925.55556296,0
+RCON.US,D,20180327,000000,112.5,116.1,105.012,109.8,2633.444465512,0
+RCON.US,D,20180328,000000,108.9,110.7,99,103.5,1129.388897924,0
+RCON.US,D,20180329,000000,103.5,111.51,101.88,106.2,1092.666675408,0
+RCON.US,D,20180402,000000,105.3,110.79,101.7,101.7,722.000005776,0
+RCON.US,D,20180403,000000,105.3,106.191,102.6,105.3,771.722228396,0
+RCON.US,D,20180404,000000,105.3,117,103.5,116.091,1528.05556778,0
+RCON.US,D,20180405,000000,115.2,123.012,113.067,116.1,2380.5555746,0
+RCON.US,D,20180406,000000,118.8,124.2,117.9,118.8,1168.277787124,0
+RCON.US,D,20180409,000000,119.7,127.8,119.7,125.1,1601.000012808,0
+RCON.US,D,20180410,000000,126.9,135,120.609,131.4,6493.666718616,0
+RCON.US,D,20180411,000000,126.9,126.9,120.6,126.9,1705.7222358679999,0
+RCON.US,D,20180412,000000,127.8,127.8,120.6,125.109,1081.777786432,0
+RCON.US,D,20180413,000000,125.1,126,123.3,123.3,423.944447836,0
+RCON.US,D,20180416,000000,127.8,127.8,118.809,121.59,572.5555601359999,0
+RCON.US,D,20180417,000000,130.5,130.5,120.6,123.255,614.44444936,0
+RCON.US,D,20180418,000000,126,136.8,124.29,127.8,5312.111153608,0
+RCON.US,D,20180419,000000,129.6,129.6,124.2,124.2,954.611118748,0
+RCON.US,D,20180420,000000,128.7,128.7,122.517,124.2,371.500002972,0
+RCON.US,D,20180423,000000,124.2,125.01,119.7,119.7,447.111114688,0
+RCON.US,D,20180424,000000,119.7,121.509,117,117.9,846.166673436,0
+RCON.US,D,20180425,000000,117.9,118.8,108.9,116.91,933.555563024,0
+RCON.US,D,20180426,000000,116.1,116.1,111.6,113.4,348.166669452,0
+RCON.US,D,20180427,000000,108.9,116.1,108.9,109.8,925.500007404,0
+RCON.US,D,20180430,000000,109.8,115.11,109.8,112.5,236.222224112,0
+RCON.US,D,20180501,000000,113.4,120.6,110.7,111.6,666.94444978,0
+RCON.US,D,20180502,000000,112.5,118.8,112.5,115.2,453.833336964,0
+RCON.US,D,20180503,000000,113.4,119.709,112.5,112.5,1928.2777932039999,0
+RCON.US,D,20180504,000000,112.5,124.2,112.5,117.9,2529.1666869,0
+RCON.US,D,20180507,000000,118.8,126,116.1,116.1,1861.7222371159999,0
+RCON.US,D,20180508,000000,118.8,120.6,116.1,117,820.7222287879999,0
+RCON.US,D,20180509,000000,117,122.4,117,122.4,917.000007336,0
+RCON.US,D,20180510,000000,120.6,127.53,117.09,124.2,2065.666683192,0
+RCON.US,D,20180511,000000,125.1,127.8,122.409,126,808.88889536,0
+RCON.US,D,20180514,000000,128.7,128.7,121.5,123.3,1224.111120904,0
+RCON.US,D,20180515,000000,124.2,126,121.5,124.2,1405.00001124,0
+RCON.US,D,20180516,000000,121.5,125.091,121.059,123.3,854.555562392,0
+RCON.US,D,20180517,000000,123.3,126,123.3,125.1,961.722229916,0
+RCON.US,D,20180518,000000,126,126,122.409,123.3,520.722226388,0
+RCON.US,D,20180521,000000,122.4,125.1,121.5,121.5,674.944449844,0
+RCON.US,D,20180522,000000,121.5,123.534,117,117,396.722225396,0
+RCON.US,D,20180523,000000,116.1,121.5,115.2,115.2,774.72222842,0
+RCON.US,D,20180524,000000,115.2,119.916,115.2,117.9,439.055559068,0
+RCON.US,D,20180525,000000,124.2,124.2,115.2,117.855,823.388895476,0
+RCON.US,D,20180529,000000,119.7,121.5,117.909,119.7,539.888893208,0
+RCON.US,D,20180530,000000,118.8,120.555,118.8,118.8,382.444447504,0
+RCON.US,D,20180531,000000,118.8,121.158,115.2,118.71,233.833335204,0
+RCON.US,D,20180601,000000,117,120.51,117,117,119.000000952,0
+RCON.US,D,20180604,000000,115.2,117,114.309,116.1,325.83333594,0
+RCON.US,D,20180605,000000,119.7,119.7,111.6,115.083,719.1666724199999,0
+RCON.US,D,20180606,000000,117,117,115.245,115.416,541.000004328,0
+RCON.US,D,20180607,000000,113.4,116.91,113.4,115.2,186.444445936,0
+RCON.US,D,20180608,000000,115.2,117,114.3,116.01,272.000002176,0
+RCON.US,D,20180611,000000,161.1,171,121.5,121.5,54444.111546664,0
+RCON.US,D,20180612,000000,143.1,143.1,123.3,125.1,9186.000073488,0
+RCON.US,D,20180613,000000,122.4,126,118.8,118.8,3024.222246416,0
+RCON.US,D,20180614,000000,118.8,119.7,115.2,116.1,1766.94445858,0
+RCON.US,D,20180615,000000,116.1,125.001,115.191,120.6,2043.944460796,0
+RCON.US,D,20180618,000000,118.8,127.8,118.8,125.1,3070.055580116,0
+RCON.US,D,20180619,000000,125.1,129.51,122.49,123.3,1695.777791344,0
+RCON.US,D,20180620,000000,126,130.5,124.2,124.479,924.16667406,0
+RCON.US,D,20180621,000000,124.2,128.61,122.4,123.3,1332.555566216,0
+RCON.US,D,20180622,000000,126.9,135,123.39,129.51,2234.333351208,0
+RCON.US,D,20180625,000000,133.2,134.1,124.209,128.475,1878.722237252,0
+RCON.US,D,20180626,000000,127.8,129.6,123.3,124.2,600.111115912,0
+RCON.US,D,20180627,000000,124.2,127.8,120.807,125.1,2397.888908072,0
+RCON.US,D,20180628,000000,130.5,136.8,121.5,125.559,8950.333404936,0
+RCON.US,D,20180629,000000,126.9,128.682,122.4,124.2,1376.888899904,0
+RCON.US,D,20180702,000000,124.2,143.1,124.2,127.8,23781.555745808,0
+RCON.US,D,20180703,000000,134.1,142.2,128.79,139.5,16568.277910324,0
+RCON.US,D,20180705,000000,139.5,139.5,134.1,137.25,5390.388932012,0
+RCON.US,D,20180706,000000,138.6,138.6,131.4,135.09,3668.777807128,0
+RCON.US,D,20180709,000000,134.1,136.8,130.5,131.4,1831.222236872,0
+RCON.US,D,20180710,000000,130.5,135.9,129.6,132.3,1193.555565104,0
+RCON.US,D,20180711,000000,132.3,132.3,126.009,130.5,953.111118736,0
+RCON.US,D,20180712,000000,132.3,132.3,128.7,129.69,1716.888902624,0
+RCON.US,D,20180713,000000,128.7,156.15,126,145.8,7872.77784076,0
+RCON.US,D,20180716,000000,144,156.6,142.29,147.6,5788.944490756,0
+RCON.US,D,20180717,000000,146.7,150.21,136.8,143.1,2162.833350636,0
+RCON.US,D,20180718,000000,142.2,147.6,137.79,144.81,1088.222230928,0
+RCON.US,D,20180719,000000,156.6,157.5,140.4,146.7,6448.000051584,0
+RCON.US,D,20180720,000000,151.2,151.2,139.5,140.4,787.5000063,0
+RCON.US,D,20180723,000000,139.5,142.965,135.9,137.799,599.000004792,0
+RCON.US,D,20180724,000000,138.6,141.3,133.2,137.7,1035.3333416159999,0
+RCON.US,D,20180725,000000,138.6,142.2,133.83,139.5,535.55555984,0
+RCON.US,D,20180726,000000,139.5,148.5,139.5,148.086,1349.277788572,0
+RCON.US,D,20180727,000000,146.7,146.7,144,144.9,780.83333958,0
+RCON.US,D,20180730,000000,141.3,144.9,140.4,144.261,986.277785668,0
+RCON.US,D,20180731,000000,145.8,147.6,140.4,140.4,983.388896756,0
+RCON.US,D,20180801,000000,140.13,141.21,138.6,138.609,407.666669928,0
+RCON.US,D,20180802,000000,138.6,138.6,128.7,133.686,1173.88889828,0
+RCON.US,D,20180803,000000,134.1,136.8,126,126,967.944452188,0
+RCON.US,D,20180806,000000,128.7,134.1,120.6,120.6,1303.277788204,0
+RCON.US,D,20180807,000000,120.6,128.7,120.6,125.1,891.500007132,0
+RCON.US,D,20180808,000000,126,128.565,124.2,125.91,452.833336956,0
+RCON.US,D,20180809,000000,126,128.52,124.2,125.946,375.333336336,0
+RCON.US,D,20180810,000000,124.2,126.765,121.5,124.2,233.00000186399998,0
+RCON.US,D,20180813,000000,124.2,124.2,114.876,115.947,1308.388899356,0
+RCON.US,D,20180814,000000,117,122.859,105.255,116.1,795.166673028,0
+RCON.US,D,20180815,000000,116.1,117,112.5,113.013,466.888892624,0
+RCON.US,D,20180816,000000,111.6,115.128,108.9,109.8,846.722228996,0
+RCON.US,D,20180817,000000,111.6,114.3,109.8,109.8,564.888893408,0
+RCON.US,D,20180820,000000,115.2,116.136,109.8,113.4,943.944451996,0
+RCON.US,D,20180821,000000,115.2,120.6,113.58,115.875,416.722225556,0
+RCON.US,D,20180822,000000,116.1,121.5,115.2,117,682.388894348,0
+RCON.US,D,20180823,000000,118.8,118.8,115.2,115.2,250.222224224,0
+RCON.US,D,20180824,000000,115.2,119.664,114.3,116.1,537.277782076,0
+RCON.US,D,20180827,000000,116.1,119.7,112.5,115.2,925.111118512,0
+RCON.US,D,20180828,000000,120.6,120.6,112.5,115.2,401.000003208,0
+RCON.US,D,20180829,000000,118.8,118.8,110.97,113.4,486.444448336,0
+RCON.US,D,20180830,000000,114.3,114.588,112.5,114.066,111.722223116,0
+RCON.US,D,20180831,000000,115.2,115.2,109.8,109.8,559.111115584,0
+RCON.US,D,20180904,000000,108,113.4,101.7,103.5,1775.166680868,0
+RCON.US,D,20180905,000000,106.2,106.2,99.477,103.5,504.500004036,0
+RCON.US,D,20180906,000000,110.7,110.7,102.6,102.6,723.222228008,0
+RCON.US,D,20180907,000000,100.8,105.174,100.8,102.6,334.611113788,0
+RCON.US,D,20180910,000000,102.6,104.922,102.6,103.608,250.388890892,0
+RCON.US,D,20180911,000000,103.5,108.324,103.5,105.3,175.27777918,0
+RCON.US,D,20180912,000000,105.3,108,104.4,105.84,219.055557308,0
+RCON.US,D,20180913,000000,105.3,109.458,103.5,103.5,222.22222399999998,0
+RCON.US,D,20180914,000000,103.5,107.1,102.69,107.1,148.555556744,0
+RCON.US,D,20180917,000000,107.1,109.8,107.1,108.9,220.722223988,0
+RCON.US,D,20180918,000000,109.8,111.6,108,109.8,278.38889111599997,0
+RCON.US,D,20180919,000000,113.4,113.4,105.3,111.6,625.888893896,0
+RCON.US,D,20180920,000000,113.4,114.3,108.9,112.5,416.777781112,0
+RCON.US,D,20180921,000000,112.5,113.4,110.754,112.5,152.777779,0
+RCON.US,D,20180924,000000,111.6,127.8,110.7,125.73,7180.944501892,0
+RCON.US,D,20180925,000000,128.7,140.4,110.7,114.309,5470.055599316,0
+RCON.US,D,20180926,000000,115.2,115.2,112.5,113.4,718.666672416,0
+RCON.US,D,20180927,000000,117,117,112.5,113.4,375.722225228,0
+RCON.US,D,20180928,000000,113.4,113.4,108,110.7,712.000005696,0
+RCON.US,D,20181001,000000,109.8,111.6,108,108,552.50000442,0
+RCON.US,D,20181002,000000,106.2,108,104.4,104.4,755.500006044,0
+RCON.US,D,20181003,000000,105.3,108.9,103.5,106.2,1752.1666806839999,0
+RCON.US,D,20181004,000000,106.2,107.865,102.987,103.482,596.833338108,0
+RCON.US,D,20181005,000000,103.5,104.877,101.7,103.5,801.611117524,0
+RCON.US,D,20181008,000000,101.7,103.5,101.7,102.6,682.77778324,0
+RCON.US,D,20181009,000000,102.6,102.6,101.709,102.6,478.61111494,0
+RCON.US,D,20181010,000000,101.7,101.7,99,99.9,1129.5555645919999,0
+RCON.US,D,20181011,000000,99,100.8,99,100.8,680.888894336,0
+RCON.US,D,20181012,000000,99,100.8,99,99.9,313.50000250799997,0
+RCON.US,D,20181015,000000,99.9,104.391,99,99.9,971.2222299919999,0
+RCON.US,D,20181016,000000,103.5,103.878,99.9,100.8,433.722225692,0
+RCON.US,D,20181017,000000,101.7,107.1,99.9,104.733,3693.500029548,0
+RCON.US,D,20181018,000000,104.4,117,101.709,108.9,5925.500047404,0
+RCON.US,D,20181019,000000,108.9,120.015,108.9,113.4,2438.166686172,0
+RCON.US,D,20181022,000000,112.5,114.3,93.6,100.8,3649.3333625279997,0
+RCON.US,D,20181023,000000,100.8,103.5,95.4,99.9,1125.944453452,0
+RCON.US,D,20181024,000000,99,100.791,95.4,95.4,501.722226236,0
+RCON.US,D,20181025,000000,101.7,101.7,94.5,100.494,273.722224412,0
+RCON.US,D,20181026,000000,103.5,103.5,95.4,98.1,295.27778014,0
+RCON.US,D,20181029,000000,101.7,101.7,92.7,97.2,721.1111168799999,0
+RCON.US,D,20181030,000000,100.8,100.8,93.6,96.3,426.94444785999997,0
+RCON.US,D,20181031,000000,96.3,98.973,93.6,93.6,286.888891184,0
+RCON.US,D,20181101,000000,96.3,98.1,93.6,98.1,806.611117564,0
+RCON.US,D,20181102,000000,97.2,106.272,95.4,100.8,1166.444453776,0
+RCON.US,D,20181105,000000,99,107.1,99,99.9,980.8333411799999,0
+RCON.US,D,20181106,000000,105.3,105.3,94.5,99.909,211.277779468,0
+RCON.US,D,20181107,000000,102.6,107.1,99.9,102.6,580.83333798,0
+RCON.US,D,20181108,000000,106.2,106.2,101.898,101.898,441.000003528,0
+RCON.US,D,20181109,000000,109.8,109.8,101.7,104.4,444.833336892,0
+RCON.US,D,20181112,000000,104.4,104.4,100.8,100.8,145.05555671599998,0
+RCON.US,D,20181113,000000,101.808,103.5,100.8,100.944,229.222224056,0
+RCON.US,D,20181114,000000,105.3,105.3,94.788,98.928,526.444448656,0
+RCON.US,D,20181115,000000,102.6,102.6,93.6,95.4,411.444447736,0
+RCON.US,D,20181116,000000,99.9,99.9,90,90.9,1431.055567004,0
+RCON.US,D,20181119,000000,96.3,96.3,90.9,93.474,706.333338984,0
+RCON.US,D,20181120,000000,90.9,93.636,89.991,92.943,543.944448796,0
+RCON.US,D,20181121,000000,94.5,94.5,90,91.8,200.27777938,0
+RCON.US,D,20181123,000000,94.5,94.5,91.8,93.042,87.555556256,0
+RCON.US,D,20181126,000000,94.5,95.4,91.827,92.7,235.88889077599998,0
+RCON.US,D,20181127,000000,92.7,92.7,91.8,91.8,308.722224692,0
+RCON.US,D,20181128,000000,92.7,92.889,85.5,85.5,1040.055563876,0
+RCON.US,D,20181129,000000,87.3,90,86.652,89.1,1431.277789228,0
+RCON.US,D,20181130,000000,90,92.7,86.4,88.209,643.88889404,0
+RCON.US,D,20181203,000000,91.8,91.8,88.317,90,171.66666804,0
+RCON.US,D,20181204,000000,90.9,90.9,81.6696,82.62,524.388893084,0
+RCON.US,D,20181206,000000,86.751,86.94,82.8,86.4,188.05555705999998,0
+RCON.US,D,20181207,000000,86.4,86.4,82.8,83.115,238.33333524,0
+RCON.US,D,20181210,000000,85.5,85.5,73.899,74.7,656.5000052519999,0
+RCON.US,D,20181211,000000,75.6,80.406,72.909,73.8,247.055557532,0
+RCON.US,D,20181212,000000,77.1444,77.4,67.698,70.2,907.555562816,0
+RCON.US,D,20181213,000000,70.2,75.6,70.2,70.29,419.4444478,0
+RCON.US,D,20181214,000000,72.009,72.3654,67.707,68.409,897.611118292,0
+RCON.US,D,20181217,000000,67.374,68.409,65.25,67.32,336.94444713999997,0
+RCON.US,D,20181218,000000,67.491,67.491,63.108,63.9,86.166667356,0
+RCON.US,D,20181219,000000,65.7,74.7,65.7,72,1366.888899824,0
+RCON.US,D,20181220,000000,72,79.191,68.508,77.4,712.833339036,0
+RCON.US,D,20181221,000000,76.5,76.5,65.043,69.714,767.388895028,0
+RCON.US,D,20181224,000000,67.5,70.308,66.231,69.327,125.000001,0
+RCON.US,D,20181226,000000,70.092,70.65,64.8,64.8,428.88889231999997,0
+RCON.US,D,20181227,000000,66.6,69.705,58.5,64.638,299.666669064,0
+RCON.US,D,20181228,000000,64.638,66.357,56.7,64.377,877.166673684,0
+RCON.US,D,20181231,000000,64.8,64.8,61.173,63.1656,1450.444456048,0
+RCON.US,D,20190102,000000,67.5,70.65,61.2,65.0178,2066.166683196,0
+RCON.US,D,20190103,000000,68.265,73.8,65.349,72,326.3888915,0
+RCON.US,D,20190104,000000,73.8,76.41,69.8256,70.74,302.388891308,0
+RCON.US,D,20190107,000000,75.87,79.02,70.389,73.8,181.11111256,0
+RCON.US,D,20190108,000000,79.02,79.2,72,72,229.500001836,0
+RCON.US,D,20190109,000000,75.888,83.592,75.6,81.72,1749.333347328,0
+RCON.US,D,20190110,000000,82.8,82.8,81,81,513.500004108,0
+RCON.US,D,20190111,000000,81,81,77.85,77.85,406.722225476,0
+RCON.US,D,20190114,000000,81.9,85.5,74.259,76.4226,320.27778034,0
+RCON.US,D,20190115,000000,73.89,79.65,73.89,77.04,268.777779928,0
+RCON.US,D,20190116,000000,79.83,80.1,77.409,77.409,287.111113408,0
+RCON.US,D,20190117,000000,81,81,74.3292,78.759,94.555556312,0
+RCON.US,D,20190118,000000,81,81,76.5,77.4,112.11111200799999,0
+RCON.US,D,20190122,000000,80.1,81,77.4,80.091,220.666668432,0
+RCON.US,D,20190123,000000,87.3,109.8,86.4,96.3,39510.722538308,0
+RCON.US,D,20190124,000000,96.3,108,96.3,108,25980.666874512,0
+RCON.US,D,20190125,000000,98.1,105.3,90,90.9,5793.777824128,0
+RCON.US,D,20190128,000000,93.6,97.2,90,97.2,821.66667324,0
+RCON.US,D,20190129,000000,99,101.169,90.9,94.05,1928.5000154279999,0
+RCON.US,D,20190130,000000,95.4,96.291,90.9,93.6,899.44445164,0
+RCON.US,D,20190131,000000,94.5,103.5,92.7,95.4,4831.888927544,0
+RCON.US,D,20190201,000000,98.1,98.1,82.98,90,5407.50004326,0
+RCON.US,D,20190204,000000,92.7,93.096,90,90.9,1171.166676036,0
+RCON.US,D,20190205,000000,91.8,93.6,90.018,92.25,723.222228008,0
+RCON.US,D,20190206,000000,91.8,92.7,90.9,90.9,157.388890148,0
+RCON.US,D,20190207,000000,90.9,92.7,90.9,91.305,252.833335356,0
+RCON.US,D,20190208,000000,93.6,93.6,90.909,91.575,63.388889395999996,0
+RCON.US,D,20190211,000000,92.7,93.6,90.9,91.521,384.00000307199997,0
+RCON.US,D,20190212,000000,92.7,92.7,90,90.9,191.777779312,0
+RCON.US,D,20190213,000000,92.7,92.7,83.97,92.7,1169.388898244,0
+RCON.US,D,20190214,000000,91.8,92.7,87.003,92.7,775.444450648,0
+RCON.US,D,20190215,000000,92.7,92.7,89.1,92.7,442.111114648,0
+RCON.US,D,20190219,000000,92.7,92.835,89.1,90.342,426.83333674799997,0
+RCON.US,D,20190220,000000,90,92.7,90,90.009,146.777778952,0
+RCON.US,D,20190221,000000,90,92.394,90,90,220.166668428,0
+RCON.US,D,20190222,000000,92.7,92.7,89.991,91.539,342.166669404,0
+RCON.US,D,20190225,000000,90,91.8,89.1,89.55,807.944450908,0
+RCON.US,D,20190226,000000,89.55,90,82.08,85.851,174.500001396,0
+RCON.US,D,20190227,000000,84.6,89.4816,81,89.1,586.94444914,0
+RCON.US,D,20190228,000000,84.645,91.8,84.645,90,892.944451588,0
+RCON.US,D,20190301,000000,91.8,91.8,87.516,88.2,90.00000072,0
+RCON.US,D,20190304,000000,90.9,90.9,87.3,89.775,612.833338236,0
+RCON.US,D,20190305,000000,90,97.128,90,94.59,2058.444460912,0
+RCON.US,D,20190306,000000,91.8,96.3,90,92.7,515.9444485719999,0
+RCON.US,D,20190307,000000,91.8,92.16,89.1,90.45,472.666670448,0
+RCON.US,D,20190308,000000,90,91.341,84.6,87.318,298.33333572,0
+RCON.US,D,20190311,000000,85.5,94.5,85.5,90.9,282.722224484,0
+RCON.US,D,20190312,000000,90.9,93.51,89.1,91.323,202.50000162,0
+RCON.US,D,20190313,000000,90,91.314,88.2342,88.695,452.833336956,0
+RCON.US,D,20190314,000000,90,90,87.831,88.641,290.666668992,0
+RCON.US,D,20190315,000000,91.8,91.8,88.2,88.2,185.888890376,0
+RCON.US,D,20190318,000000,89.1,89.1,88.209,88.299,152.277778996,0
+RCON.US,D,20190319,000000,88.209,90.9,87.03,88.461,109.277778652,0
+RCON.US,D,20190320,000000,90,90,88.191,89.3484,111.833334228,0
+RCON.US,D,20190321,000000,88.2,91.8,87.75,91.8,159.611112388,0
+RCON.US,D,20190322,000000,90.9,90.9,86.4,89.1,394.000003152,0
+RCON.US,D,20190325,000000,87.3,89.1,83.07,84.537,164.222223536,0
+RCON.US,D,20190326,000000,88.2,88.2,84.969,88.191,123.666667656,0
+RCON.US,D,20190327,000000,90,90,85.5,88.2,137.944445548,0
+RCON.US,D,20190328,000000,90.9,90.9,86.4,87.75,263.111113216,0
+RCON.US,D,20190329,000000,86.976,95.4,86.976,90,3891.3333644639997,0
+RCON.US,D,20190401,000000,88.299,90.9,88.2,89.1,174.72222362,0
+RCON.US,D,20190402,000000,90.9,90.9,87.3,88.83,83.27777844399999,0
+RCON.US,D,20190403,000000,88.65,88.65,84.636,87.9408,227.16666848399998,0
+RCON.US,D,20190404,000000,87.894,87.894,84.609,86.85,443.277781324,0
+RCON.US,D,20190405,000000,86.85,88.2,86.382,88.2,82.22222288,0
+RCON.US,D,20190408,000000,88.2,89.091,85.68,88.0524,172.833334716,0
+RCON.US,D,20190409,000000,87.3,88.182,86.607,87.2262,237.444446344,0
+RCON.US,D,20190410,000000,88.209,89.1,86.7042,87.3,414.72222554,0
+RCON.US,D,20190411,000000,86.877,95.4,86.877,91.8,1881.6111261639999,0
+RCON.US,D,20190412,000000,90.9,91.8,90,90,275.83333554,0
+RCON.US,D,20190415,000000,90,90,86.4,87.39,398.05555874,0
+RCON.US,D,20190416,000000,86.4,90,85.689,90,516.94444858,0
+RCON.US,D,20190417,000000,89.064,90,85.5,87.741,175.444445848,0
+RCON.US,D,20190418,000000,86.643,89.82,86.409,89.1,178.61111254,0
+RCON.US,D,20190422,000000,90,90,87.3,88.2,95.722222988,0
+RCON.US,D,20190423,000000,88.6608,89.1,86.742,88.218,85.166667348,0
+RCON.US,D,20190424,000000,87.3,88.2,85.5,88.2,381.722225276,0
+RCON.US,D,20190425,000000,87.3,88.2,82.8,86.418,462.05555925199997,0
+RCON.US,D,20190426,000000,85.5,87.3,84.0996,85.599,83.388889556,0
+RCON.US,D,20190429,000000,83.718,87.039,83.7,84.861,91.833334068,0
+RCON.US,D,20190430,000000,84.6,87.3,83.7,84.006,182.388890348,0
+RCON.US,D,20190501,000000,84.6,86.85,84.6,85.05,160.222223504,0
+RCON.US,D,20190502,000000,86.85,88.2,82.8,88.2,218.500001748,0
+RCON.US,D,20190503,000000,89.1,89.1,83.1078,85.518,154.555556792,0
+RCON.US,D,20190506,000000,82.8,89.1,82.8,84.078,179.666668104,0
+RCON.US,D,20190507,000000,89.775,89.775,83.7,85.482,341.00000272799997,0
+RCON.US,D,20190508,000000,84.213,88.2,83.9772,88.11,188.277779284,0
+RCON.US,D,20190509,000000,84.159,88.2,81.9,84.825,496.777781752,0
+RCON.US,D,20190510,000000,82.08,86.184,82.08,84.15,55.722222668,0
+RCON.US,D,20190513,000000,82.8,86.571,81.99,82.8,213.277779484,0
+RCON.US,D,20190514,000000,82.305,86.85,82.305,83.3832,100.88888969599999,0
+RCON.US,D,20190515,000000,83.43,86.4,83.214,86.22,224.611112908,0
+RCON.US,D,20190516,000000,86.4,86.4,82.8,85.95,149.111112304,0
+RCON.US,D,20190517,000000,82.8,85.5,81.945,83.7,42.388889228,0
+RCON.US,D,20190520,000000,85.5,85.5,82.935,85.32,163.33333464,0
+RCON.US,D,20190521,000000,85.5,85.5,82.8,84.6,94.000000752,0
+RCON.US,D,20190522,000000,83.7,83.7,82.368,83.034,53.500000428,0
+RCON.US,D,20190523,000000,82.8,82.8,73.44,81.891,194.111112664,0
+RCON.US,D,20190524,000000,79.236,80.55,72.9,80.55,113.777778688,0
+RCON.US,D,20190528,000000,80.1,81,77.4,81,130.777778824,0
+RCON.US,D,20190529,000000,77.13,80.1,72.576,77.4,124.388889884,0
+RCON.US,D,20190530,000000,80.1,80.1,73.8,75.8538,123.166667652,0
+RCON.US,D,20190531,000000,73.8,81.45,73.8,80.991,437.833336836,0
+RCON.US,D,20190603,000000,82.8,82.8,73.6452,78.003,488.722226132,0
+RCON.US,D,20190604,000000,75.6,76.734,72.09,73.8,263.166668772,0
+RCON.US,D,20190605,000000,73.8,78.12,72.9,73.026,147.833334516,0
+RCON.US,D,20190606,000000,75.6,77.49,69.624,69.624,344.83333609199997,0
+RCON.US,D,20190607,000000,69.624,76.32,69.3,69.6906,301.166669076,0
+RCON.US,D,20190610,000000,72,72,70.2,70.29,178.33333475999999,0
+RCON.US,D,20190611,000000,72.9,75.6,69.3,73.791,324.777780376,0
+RCON.US,D,20190612,000000,72.9,72.9,64.908,71.163,93.000000744,0
+RCON.US,D,20190613,000000,71.163,72,67.5,71.991,164.72222354,0
+RCON.US,D,20190614,000000,69.3,71.1,69.3,71.091,70.888889456,0
+RCON.US,D,20190617,000000,69.3,72,66.6,66.6,287.111113408,0
+RCON.US,D,20190618,000000,70.2,71.127,65.7,67.977,2437.611130612,0
+RCON.US,D,20190619,000000,70.2,71.1,66.609,69.939,195.222223784,0
+RCON.US,D,20190620,000000,70.191,70.191,65.709,65.709,88.16666737199999,0
+RCON.US,D,20190621,000000,68.4,72.9,66.825,71.1,349.111113904,0
+RCON.US,D,20190624,000000,71.1,71.1,68.4,68.4,140.333334456,0
+RCON.US,D,20190625,000000,71.1,75.6,67.662,72.8532,967.611118852,0
+RCON.US,D,20190626,000000,73.8,73.8,69.75,71.676,172.833334716,0
+RCON.US,D,20190627,000000,69.75,73.26,69.75,70.209,117.833334276,0
+RCON.US,D,20190628,000000,68.409,72.9,68.409,69.273,40.111111432,0
+RCON.US,D,20190701,000000,69.3,72.45,69.3,71.649,239.111113024,0
+RCON.US,D,20190702,000000,73.8,73.8,70.02,72.9,202.611112732,0
+RCON.US,D,20190703,000000,72.9,72.9,70.0686,71.082,79.38888952399999,0
+RCON.US,D,20190705,000000,73.8,73.8,69.48,70.2,88.05555626,0
+RCON.US,D,20190708,000000,78.3,78.3,69.84,69.849,590.111115832,0
+RCON.US,D,20190709,000000,69.849,73.0548,69.84,71.856,149.555556752,0
+RCON.US,D,20190710,000000,72,72,69.867,71.6292,135.611112196,0
+RCON.US,D,20190711,000000,69.849,71.469,69.849,69.858,101.222223032,0
+RCON.US,D,20190712,000000,70.2,74.7,70.2,72,810.83333982,0
+RCON.US,D,20190715,000000,75.6,75.6,71.3052,73.431,144.944445604,0
+RCON.US,D,20190716,000000,71.559,73.8,70.659,72,224.611112908,0
+RCON.US,D,20190717,000000,72,72,67.5,70.9812,577.166671284,0
+RCON.US,D,20190718,000000,69.3,70.983,67.491,67.491,227.888890712,0
+RCON.US,D,20190719,000000,67.491,69.3,65.7,69.291,160.944445732,0
+RCON.US,D,20190722,000000,68.4,68.4,65.7,66.15,50.611111516,0
+RCON.US,D,20190723,000000,68.4,68.4,64.908,67.1328,70.55555612,0
+RCON.US,D,20190724,000000,68.391,68.4,66.186,66.186,31.11111136,0
+RCON.US,D,20190725,000000,68.3712,68.373,66.15,67.95,98.44444523199999,0
+RCON.US,D,20190726,000000,67.257,67.482,63,67.203,161.38889018,0
+RCON.US,D,20190729,000000,63.9,67.14,63.45,64.08,111.94444534,0
+RCON.US,D,20190730,000000,67.284,67.5,63.18,65.322,232.388890748,0
+RCON.US,D,20190731,000000,66.42,66.42,63,66.42,243.500001948,0
+RCON.US,D,20190801,000000,65.7,65.7,61.38,65.511,38.833333644,0
+RCON.US,D,20190802,000000,62.1,65.34,56.808,62.3052,396.333336504,0
+RCON.US,D,20190805,000000,64.611,64.611,57.24,60.732,146.500001172,0
+RCON.US,D,20190806,000000,58.5,61.425,58.5,61.425,135.27777885999998,0
+RCON.US,D,20190807,000000,61.911,61.92,56.709,60.696,19.333333488,0
+RCON.US,D,20190808,000000,57.6,62.1,56.718,56.718,182.055557012,0
+RCON.US,D,20190809,000000,58.05,61.92,56.718,61.191,100.666667472,0
+RCON.US,D,20190812,000000,62.1,62.1,58.5,60.3,447.166670244,0
+RCON.US,D,20190813,000000,59.589,60.3,57.6,59.355,210.666668352,0
+RCON.US,D,20190814,000000,56.727,63,56.709,58.05,404.888892128,0
+RCON.US,D,20190815,000000,62.1,62.1,57.15,62.1,50.55555596,0
+RCON.US,D,20190816,000000,57.438,63,57.438,62.1,83.333334,0
+RCON.US,D,20190819,000000,63,65.565,58.5,63.9,174.611112508,0
+RCON.US,D,20190820,000000,58.626,65.7,58.626,60.606,132.38888994799998,0
+RCON.US,D,20190821,000000,60.3,62.442,59.4,62.442,65.666667192,0
+RCON.US,D,20190822,000000,58.176,63,58.176,62.91,122.611112092,0
+RCON.US,D,20190823,000000,62.1,64.8,59.04,61.794,135.055556636,0
+RCON.US,D,20190826,000000,59.04,60.714,59.04,60.3,45.388889252,0
+RCON.US,D,20190827,000000,60.3,63,60.1866,61.65,79.833333972,0
+RCON.US,D,20190828,000000,64.8,64.8,59.4,62.676,331.500002652,0
+RCON.US,D,20190829,000000,58.05,63,58.05,62.1666,53.666667096,0
+RCON.US,D,20190830,000000,63,63,59.4,63,40.333333656,0
+RCON.US,D,20190903,000000,64.8,64.8,60.3,63.621,82.833333996,0
+RCON.US,D,20190904,000000,63,63,60.309,62.6868,11.722222316,0
+RCON.US,D,20190905,000000,62.838,63.9,61.056,61.119,105.72222306799999,0
+RCON.US,D,20190906,000000,63,63.9,61.371,61.371,200.500001604,0
+RCON.US,D,20190909,000000,64.431,64.791,61.371,62.1,65.444444968,0
+RCON.US,D,20190910,000000,61.389,62.1,61.389,61.389,39.444444759999996,0
+RCON.US,D,20190911,000000,62.1,63.9,62.1,62.5428,305.83333577999997,0
+RCON.US,D,20190912,000000,61.65,63.9,58.5,62.091,118.722223172,0
+RCON.US,D,20190913,000000,58.509,63.315,58.509,58.509,53.05555598,0
+RCON.US,D,20190916,000000,59.85,74.07,59.85,68.715,3225.777803584,0
+RCON.US,D,20190917,000000,71.991,71.991,64.8,67.329,286.444446736,0
+RCON.US,D,20190918,000000,69.3,69.3,63.018,66.177,386.833336428,0
+RCON.US,D,20190919,000000,65.7,66.6,63.072,64.836,44.277778132,0
+RCON.US,D,20190920,000000,66.6,66.6,63.099,63.3024,26.333333544,0
+RCON.US,D,20190923,000000,63.306,68.841,63.099,68.841,175.611112516,0
+RCON.US,D,20190924,000000,68.841,71.1,63.378,68.625,278.166668892,0
+RCON.US,D,20190925,000000,68.58,70.2,65.079,69.3,246.888890864,0
+RCON.US,D,20190926,000000,65.583,68.679,65.07,66.6,133.111112176,0
+RCON.US,D,20190927,000000,81.909,84.6,67.5,72,4650.111148312,0
+RCON.US,D,20190930,000000,67.95,67.95,63.909,64.8,485.222226104,0
+RCON.US,D,20191001,000000,66.591,67.491,63.9,65.9304,220.388890652,0
+RCON.US,D,20191002,000000,66.96,67.041,63,64.35,66.66666719999999,0
+RCON.US,D,20191003,000000,67.041,67.5,63.531,66.276,175.944445852,0
+RCON.US,D,20191004,000000,67.491,72,64.8,64.8,122.888889872,0
+RCON.US,D,20191007,000000,64.8,71.55,63.909,65.1312,497.555559536,0
+RCON.US,D,20191008,000000,64.0458,70.2,63.0108,65.1222,296.833335708,0
+RCON.US,D,20191009,000000,63,66.6,58.5,66.6,849.8888956879999,0
+RCON.US,D,20191010,000000,65.691,65.691,61.2,65.5794,68.222222768,0
+RCON.US,D,20191011,000000,64.8,64.8,62.757,63,148.166667852,0
+RCON.US,D,20191014,000000,63,66.6,61.2,62.928,689.72222774,0
+RCON.US,D,20191015,000000,61.209,65.7,61.209,63.9,381.444447496,0
+RCON.US,D,20191016,000000,63,65.1744,62.7768,62.7768,195.00000156,0
+RCON.US,D,20191017,000000,63.9,65.7,61.8192,61.8192,203.277779404,0
+RCON.US,D,20191018,000000,64.8,64.8,61.821,61.8984,27.833333556,0
+RCON.US,D,20191021,000000,64.791,64.8,62.1108,62.1108,68.666667216,0
+RCON.US,D,20191022,000000,60.3,64.8,54.9,64.35,550.500004404,0
+RCON.US,D,20191023,000000,64.8,69.5808,64.17,68.4,518.277781924,0
+RCON.US,D,20191024,000000,71.1,71.1,62.28,63.216,176.277779188,0
+RCON.US,D,20191025,000000,67.5,67.5,63,65.25,72.444445024,0
+RCON.US,D,20191028,000000,62.658,64.8612,60.3,60.309,456.055559204,0
+RCON.US,D,20191029,000000,63,63,60.3,61.209,111.833334228,0
+RCON.US,D,20191030,000000,61.785,61.785,60.3,60.3,153.777779008,0
+RCON.US,D,20191031,000000,61.092,61.56,60.6204,61.56,416.222225552,0
+RCON.US,D,20191101,000000,62.1,62.1,57.0024,59.625,156.222223472,0
+RCON.US,D,20191104,000000,59.4,62.1,59.4,60.2046,191.555557088,0
+RCON.US,D,20191105,000000,60.3,61.758,56.88,58.59,104.666667504,0
+RCON.US,D,20191106,000000,59.2128,62.091,59.139,61.4772,119.611112068,0
+RCON.US,D,20191107,000000,60.3,60.57,59.4,59.85,34.7222225,0
+RCON.US,D,20191108,000000,64.8,75.6,63,63,3461.2778054679998,0
+RCON.US,D,20191111,000000,66.2976,69.453,61.2,63.009,229.11111294399998,0
+RCON.US,D,20191112,000000,67.4676,67.5,63,63.072,402.111114328,0
+RCON.US,D,20191113,000000,63.1116,66.15,61.9092,63,456.611114764,0
+RCON.US,D,20191114,000000,64.8,64.809,63,63,106.333334184,0
+RCON.US,D,20191115,000000,66.06,81,61.812,61.812,6938.8889444,0
+RCON.US,D,20191118,000000,61.074,61.2,57.6,58.8276,729.888894728,0
+RCON.US,D,20191119,000000,59.4,59.4,53.1,54.009,911.500007292,0
+RCON.US,D,20191120,000000,54,58.5,53.1,58.5,487.44444834399997,0
+RCON.US,D,20191121,000000,56.7,58.5,54.945,58.5,150.444445648,0
+RCON.US,D,20191122,000000,58.509,63.3528,58.509,59.4,900.388896092,0
+RCON.US,D,20191125,000000,61.191,65.421,55.125,58.176,784.944450724,0
+RCON.US,D,20191126,000000,57.6,67.5,57.6,63,1045.1666750279999,0
+RCON.US,D,20191127,000000,69.453,69.453,61.38,65.7,442.000003536,0
+RCON.US,D,20191129,000000,68.4,70.2,61.416,69.2316,663.500005308,0
+RCON.US,D,20191202,000000,65.7,67.5,63,66.375,558.9444489159999,0
+RCON.US,D,20191203,000000,63,70.65,63,66.6,223.16666845199998,0
+RCON.US,D,20191204,000000,63,70.2,63,69.3,505.722226268,0
+RCON.US,D,20191205,000000,67.5,72,67.5,71.118,382.611114172,0
+RCON.US,D,20191206,000000,65.0952,72,65.0952,69.975,512.333337432,0
+RCON.US,D,20191209,000000,67.5,68.949,63.9,67.5,642.055560692,0
+RCON.US,D,20191210,000000,64.8,67.41,63.45,66.6,729.277783612,0
+RCON.US,D,20191211,000000,65.7,66.15,65.691,65.7,155.5555568,0
+RCON.US,D,20191212,000000,65.5812,67.5,63.9,64.8,146.222223392,0
+RCON.US,D,20191213,000000,64.575,71.0676,63.909,65.7,2000.444460448,0
+RCON.US,D,20191216,000000,64.8,65.907,60.696,64.8,586.222226912,0
+RCON.US,D,20191217,000000,63,66.69,63,63.9,76.055556164,0
+RCON.US,D,20191218,000000,63.9,63.9,54,56.07,2474.72224202,0
+RCON.US,D,20191219,000000,54,61.191,54,58.32,375.722225228,0
+RCON.US,D,20191220,000000,56.7,57.6,55.8,55.98,109.611111988,0
+RCON.US,D,20191223,000000,57.15,59.517,55.521,55.8,343.555558304,0
+RCON.US,D,20191224,000000,55.8,57.42,55.8,57.393,121.722223196,0
+RCON.US,D,20191226,000000,57.42,58.59,45.972,48.609,1068.0555641,0
+RCON.US,D,20191227,000000,48.6,50.2092,40.5,41.94,6094.055604308,0
+RCON.US,D,20191230,000000,44.64,44.64,39.6,40.4838,1460.055567236,0
+RCON.US,D,20191231,000000,41.4,45,39.6,41.4,4145.111144272,0
+RCON.US,D,20200102,000000,53.82,59.22,46.98,51.84,107331.889747544,0
+RCON.US,D,20200103,000000,46.98,50.58,46.08,48.42,5893.166713812,0
+RCON.US,D,20200106,000000,46.8,46.8,41.76,43.92,3775.722252428,0
+RCON.US,D,20200107,000000,43.74,44.1,43.2,43.2,1715.1111248319999,0
+RCON.US,D,20200108,000000,42.3,46.44,42.3,45.684,4504.9444804839995,0
+RCON.US,D,20200109,000000,45.36,46.17,44.64,45.72,797.111117488,0
+RCON.US,D,20200110,000000,44.64,46.8,44.64,45.4896,1737.611125012,0
+RCON.US,D,20200113,000000,47.16,47.16,44.64,45,845.8888956559999,0
+RCON.US,D,20200114,000000,44.64,47.7,44.64,45.7812,9624.666743664,0
+RCON.US,D,20200115,000000,46.8,47.6766,45,45.2484,1586.94445714,0
+RCON.US,D,20200116,000000,43.74,45.9,43.38,43.7886,1424.055566948,0
+RCON.US,D,20200117,000000,43.74,45.54,43.74,43.92,1069.833341892,0
+RCON.US,D,20200121,000000,43.38,46.8,43.0128,45.441,2755.333355376,0
+RCON.US,D,20200122,000000,45.72,46.08,44.7858,45.9,275.166668868,0
+RCON.US,D,20200123,000000,45.72,45.72,42.3,43.56,796.555561928,0
+RCON.US,D,20200124,000000,44.1,44.1,42.6402,43.2,132.888889952,0
+RCON.US,D,20200127,000000,42.48,43.74,42.48,43.3764,514.944448564,0
+RCON.US,D,20200128,000000,42.48,43.2,42.48,43.2,147.611112292,0
+RCON.US,D,20200129,000000,42.7662,42.7662,42.66,42.66,51.277778188,0
+RCON.US,D,20200130,000000,42.48,42.48,41.58,42.2766,259.388890964,0
+RCON.US,D,20200131,000000,41.58,43.02,41.4,41.94,670.2222275839999,0
+RCON.US,D,20200203,000000,41.7636,41.94,40.14,40.1418,738.666672576,0
+RCON.US,D,20200204,000000,40.1886,40.32,37.8,39.24,2755.0000220399997,0
+RCON.US,D,20200205,000000,38.7,38.7,37.44,38.2104,70.388889452,0
+RCON.US,D,20200206,000000,37.62,38.52,37.62,37.8,267.277779916,0
+RCON.US,D,20200207,000000,36.9,37.62,36.36,36.8154,1549.000012392,0
+RCON.US,D,20200210,000000,36.72,38.7,36.18,37.98,1156.38889814,0
+RCON.US,D,20200211,000000,37.44,38.43,37.44,37.98,260.77777986399997,0
+RCON.US,D,20200212,000000,38.5722,38.5722,38.16,38.16,70.00000056,0
+RCON.US,D,20200213,000000,38.268,38.52,37.44,38.34,455.222225864,0
+RCON.US,D,20200214,000000,38.9322,40.5,38.7,38.7,1140.444453568,0
+RCON.US,D,20200218,000000,38.3418,38.6352,37.8,37.9116,783.05556182,0
+RCON.US,D,20200219,000000,37.98,37.98,37.08,37.7964,1070.888897456,0
+RCON.US,D,20200220,000000,37.26,37.26,29.52,34.2,2065.00001652,0
+RCON.US,D,20200221,000000,35.6382,37.44,35.6382,37.44,462.77778148,0
+RCON.US,D,20200224,000000,37.5408,44.46,36.1818,42.3,2101.722239036,0
+RCON.US,D,20200225,000000,36.828,43.56,36.828,41.4414,1829.055570188,0
+RCON.US,D,20200226,000000,42.84,45.36,41.9418,44.9514,644.388894044,0
+RCON.US,D,20200227,000000,44.28,44.82,42.4818,44.1,736.833339228,0
+RCON.US,D,20200228,000000,30.78,46.44,30.78,45,1144.500009156,0
+RCON.US,D,20200302,000000,42.66,43.74,42.66,43.2,172.055556932,0
+RCON.US,D,20200303,000000,44.28,46.4382,35.64,46.4382,90.166667388,0
+RCON.US,D,20200304,000000,47.52,62.46,38.61,42.3,17589.833474052,0
+RCON.US,D,20200305,000000,38.7018,40.68,36.9,39.42,679.666672104,0
+RCON.US,D,20200306,000000,37.98,38.34,36.9,37.4886,206.555557208,0
+RCON.US,D,20200309,000000,38.7,38.7,37.7622,37.98,58.666667136,0
+RCON.US,D,20200310,000000,37.521,37.521,32.22,33.84,1334.16667734,0
+RCON.US,D,20200311,000000,34.02,34.02,30.78,31.4316,400.944447652,0
+RCON.US,D,20200312,000000,30.6,32.094,30.6,31.9446,292.05555789199997,0
+RCON.US,D,20200313,000000,30.6018,32.94,30.24,32.256,557.333337792,0
+RCON.US,D,20200316,000000,32.5818,34.3044,30.6,30.78,437.000003496,0
+RCON.US,D,20200317,000000,32.22,32.22,29.7,29.7,304.777780216,0
+RCON.US,D,20200318,000000,29.34,29.52,19.98,19.98,2102.6666834879998,0
+RCON.US,D,20200319,000000,20.16,27,20.16,26.2818,1629.611124148,0
+RCON.US,D,20200320,000000,30.06,30.06,25.2,27.18,176.11111252,0
+RCON.US,D,20200324,000000,25.6806,26.46,23.4144,26.46,161.222223512,0
+RCON.US,D,20200325,000000,24.84,24.84,23.13,24.1182,592.0000047359999,0
+RCON.US,D,20200330,000000,23.22,23.76,23.22,23.22,332.50000266,0
+RCON.US,D,20200331,000000,25.0668,27.72,25.0668,27,677.111116528,0
+RCON.US,D,20200401,000000,26.82,27.72,26.46,26.9946,2012.722238324,0
+RCON.US,D,20200402,000000,27,28.8,26.82,28.08,68.833333884,0
+RCON.US,D,20200403,000000,27,35.82,27,32.4576,2113.05557246,0
+RCON.US,D,20200406,000000,32.4,33.4746,27.1818,27.1818,598.666671456,0
+RCON.US,D,20200407,000000,31.14,34.56,27.36,28.26,775.111117312,0
+RCON.US,D,20200408,000000,28.44,34.92,28.44,32.4054,1115.222231144,0
+RCON.US,D,20200409,000000,30.78,37.8,30.6,34.02,1889.500015116,0
+RCON.US,D,20200413,000000,32.58,36.9,32.58,34.2018,504.611115148,0
+RCON.US,D,20200414,000000,35.0586,35.82,34.2,34.2,98.222223008,0
+RCON.US,D,20200415,000000,33.3,51.3,33.3,40.14,9126.555628568,0
+RCON.US,D,20200416,000000,38.52,47.7,37.8,40.788,814.277784292,0
+RCON.US,D,20200417,000000,39.06,43.2,39.06,41.76,967.722229964,0
+RCON.US,D,20200420,000000,45.9522,46.08,40.401,43.0866,414.611114428,0
+RCON.US,D,20200421,000000,43.02,44.82,42.66,43.0542,534.44444872,0
+RCON.US,D,20200422,000000,44.46,49.5,41.7888,46.8,1230.722232068,0
+RCON.US,D,20200423,000000,49.86,49.86,43.56,48.6,707.722227884,0
+RCON.US,D,20200424,000000,47.7,55.8,45.36,54.9,5400.666709872,0
+RCON.US,D,20200427,000000,58.68,68.4,53.64,66.06,6352.1667174839995,0
+RCON.US,D,20200428,000000,66.6,71.82,63.9,64.44,3422.555582936,0
+RCON.US,D,20200429,000000,64.8,72,64.8,68.04,1859.055570428,0
+RCON.US,D,20200430,000000,71.46,71.46,65.34,68.4,3313.05558206,0
+RCON.US,D,20200501,000000,80.28,99.9,54,63.36,38533.3336416,0
+RCON.US,D,20200504,000000,62.82,70.92,58.4766,68.4,3095.444469208,0
+RCON.US,D,20200505,000000,72,81,63.09,70.38,4647.444481624,0
+RCON.US,D,20200506,000000,68.4,69.3,58.86,66.42,2971.555579328,0
+RCON.US,D,20200507,000000,66.4038,67.86,63.9,66.285,2066.500016532,0
+RCON.US,D,20200508,000000,66.6,71.1,59.4,65.7,4750.1667046679995,0
+RCON.US,D,20200511,000000,62.82,73.8,60.48,73.8,3726.94447426,0
+RCON.US,D,20200512,000000,77.22,77.22,69.48,71.1,5585.944489132,0
+RCON.US,D,20200513,000000,72,72,68.4,71.1,5694.611156668,0
+RCON.US,D,20200514,000000,69.84,73.8,68.04,70.92,5808.2222686879995,0
+RCON.US,D,20200515,000000,68.94,73.62,68.4,70.02,5614.555600472,0
+RCON.US,D,20200518,000000,67.86,75.6,64.98,70.2,5838.8889356,0
+RCON.US,D,20200519,000000,68.76,74.16,67.86,70.2,5574.944489044,0
+RCON.US,D,20200520,000000,69.48,72.18,67.5,68.22,6264.500050116,0
+RCON.US,D,20200521,000000,68.04,72,65.16,66.6,2843.166689412,0
+RCON.US,D,20200522,000000,42.12,42.12,36.18,37.62,71830.445019088,0
+RCON.US,D,20200526,000000,36.36,37.35,34.02,36.18,24938.389088396,0
+RCON.US,D,20200527,000000,36.54,36.72,34.02,35.64,9155.666739912,0
+RCON.US,D,20200528,000000,34.92,35.604,32.94,35.46,6656.9444977,0
+RCON.US,D,20200529,000000,33.84,34.47,31.5,32.76,11714.333427047999,0
+RCON.US,D,20200601,000000,32.4,33.66,31.5,32.4,7873.666729656,0
+RCON.US,D,20200602,000000,31.86,32.22,30.6,31.5,4771.38892706,0
+RCON.US,D,20200603,000000,30.6,31.77,28.44,29.7,15529.000124232,0
+RCON.US,D,20200604,000000,31.86,32.1714,27.54,29.7,11391.722313356,0
+RCON.US,D,20200605,000000,30.06,33.3,29.52,32.94,18586.38903758,0
+RCON.US,D,20200608,000000,36,36.18,31.68,34.38,22378.166845691998,0
+RCON.US,D,20200609,000000,34.2,34.56,32.4,34.02,6750.5556095599995,0
+RCON.US,D,20200610,000000,34.02,34.02,30.06,32.94,7297.50005838,0
+RCON.US,D,20200611,000000,31.5,31.68,30.6,30.96,2544.888909248,0
+RCON.US,D,20200612,000000,37.62,37.62,32.2938,35.82,45936.333700824,0
+RCON.US,D,20200615,000000,34.2,34.2,30.6,32.9382,15656.611236364,0
+RCON.US,D,20200616,000000,34.38,35.64,32.4,34.02,20038.000160304,0
+RCON.US,D,20200617,000000,32.58,39.96,32.22,34.56,44207.833686996,0
+RCON.US,D,20200618,000000,36.54,36.72,34.74,35.28,8545.666735032,0
+RCON.US,D,20200619,000000,35.1,35.9982,33.48,33.84,9854.111189944,0
+RCON.US,D,20200622,000000,33.48,33.75,32.94,32.94,2188.500017508,0
+RCON.US,D,20200623,000000,35.64,37.08,32.4,34.2,20531.777942032,0
+RCON.US,D,20200624,000000,34.02,34.2,31.14,31.68,7083.88894556,0
+RCON.US,D,20200625,000000,32.58,33.3,31.14,32.4,3445.7222497879998,0
+RCON.US,D,20200626,000000,23.76,25.02,19.44,20.7,157492.667926608,0
+RCON.US,D,20200629,000000,20.52,20.7,18.7308,19.98,33269.72248838,0
+RCON.US,D,20200630,000000,20.52,21.3624,19.08,20.52,46037.389257188,0
+RCON.US,D,20200701,000000,20.34,21.06,19.8,19.8,26549.555767952,0
+RCON.US,D,20200702,000000,20.7,21.06,19.8,20.7,36538.61140342,0
+RCON.US,D,20200706,000000,20.34,20.88,19.8,20.16,22292.277956116,0
+RCON.US,D,20200707,000000,20.16,20.2338,19.44,19.8,13661.000109288,0
+RCON.US,D,20200708,000000,19.62,20.16,18.72,19.8018,18335.83348002,0
+RCON.US,D,20200709,000000,20.16,20.16,19.44,19.8,7339.666725384,0
+RCON.US,D,20200710,000000,19.8,21.2436,19.62,20.7,33880.389159932,0
+RCON.US,D,20200713,000000,21.42,22.68,20.88,20.88,43785.889239176,0
+RCON.US,D,20200714,000000,20.7,20.7018,19.44,19.98,10244.888970848,0
+RCON.US,D,20200715,000000,19.98,20.52,19.8,20.16,7031.333389584,0
+RCON.US,D,20200716,000000,20.16,21.4182,19.62,20.52,14018.0556677,0
+RCON.US,D,20200717,000000,21.06,21.96,20.16,20.88,16925.666802072,0
+RCON.US,D,20200720,000000,20.34,21.24,20.16,20.52,12806.833435788,0
+RCON.US,D,20200721,000000,20.34,21.78,20.16,20.88,21518.166838811998,0
+RCON.US,D,20200722,000000,21.6,25.38,21.06,24.48,88077.556260176,0
+RCON.US,D,20200723,000000,24.3,24.3,20.88,21.78,31243.833583284,0
+RCON.US,D,20200724,000000,21.6,22.14,20.7,20.88,11410.055646836,0
+RCON.US,D,20200727,000000,21.06,21.33,19.8,19.8,9070.111183672,0
+RCON.US,D,20200728,000000,19.62,20.88,19.62,20.16,7763.05561766,0
+RCON.US,D,20200729,000000,20.34,21.6,20.16,21.24,12629.111212144,0
+RCON.US,D,20200730,000000,21.24,21.51,20.52,20.88,7745.333395296,0
+RCON.US,D,20200731,000000,21.06,21.06,20.0592,20.16,5486.611155004,0
+RCON.US,D,20200803,000000,20.52,22.32,20.16,21.96,18989.333485248,0
+RCON.US,D,20200804,000000,21.42,23.4018,20.7,21.6,10557.055640012,0
+RCON.US,D,20200805,000000,21.78,22.5,21.24,21.6,11758.277871844,0
+RCON.US,D,20200806,000000,21.6,22.5,21.42,22.14,9875.83341234,0
+RCON.US,D,20200807,000000,22.14,22.14,20.88,21.5442,7764.7222843399995,0
+RCON.US,D,20200810,000000,21.78,21.78,20.7,20.7,7553.500060427999,0
+RCON.US,D,20200811,000000,20.88,21.6,20.34,20.52,10080.333413975999,0
+RCON.US,D,20200812,000000,20.7,21.24,19.8,20.439,6144.388938044,0
+RCON.US,D,20200813,000000,19.98,20.34,19.8,19.8,3735.00002988,0
+RCON.US,D,20200814,000000,19.98,21.1266,19.8,20.7,5443.61115466,0
+RCON.US,D,20200817,000000,21.06,21.06,19.98,20.52,4936.722261716,0
+RCON.US,D,20200818,000000,19.98,20.7,19.8,20.34,7722.611172892,0
+RCON.US,D,20200819,000000,20.52,20.7,19.98,20.52,3768.388919036,0
+RCON.US,D,20200820,000000,20.16,20.439,19.8,19.98,3023.000024184,0
+RCON.US,D,20200821,000000,19.8,19.9512,17.64,18.3582,16475.27790958,0
+RCON.US,D,20200824,000000,19.08,19.44,18,18.3582,5742.50004594,0
+RCON.US,D,20200825,000000,18,19.08,17.82,18.3618,3658.111140376,0
+RCON.US,D,20200826,000000,19.08,19.8,18.54,19.08,3555.5555839999997,0
+RCON.US,D,20200827,000000,19.08,19.44,18.63,19.08,3353.500026828,0
+RCON.US,D,20200828,000000,19.08,19.89,19.08,19.62,4291.888923224,0
+RCON.US,D,20200831,000000,19.08,19.44,18,19.08,8840.83340406,0
+RCON.US,D,20200901,000000,18.72,19.44,16.7454,18,9989.944524364,0
+RCON.US,D,20200902,000000,17.46,17.46,15.6042,16.704,9936.555635048,0
+RCON.US,D,20200903,000000,16.6248,17.1,16.02,16.3926,4474.000035792,0
+RCON.US,D,20200904,000000,16.2846,16.74,13.5,14.4,14020.500112164,0
+RCON.US,D,20200908,000000,15.12,15.12,13.5,14.3874,4344.666701424,0
+RCON.US,D,20200909,000000,14.9688,15.0822,13.5414,14.1462,1598.6111239,0
+RCON.US,D,20200910,000000,15.021,15.444,14.4,15.12,4454.777813416,0
+RCON.US,D,20200911,000000,15.093,15.3,14.472,15.084,2793.111133456,0
+RCON.US,D,20200914,000000,14.76,15.264,14.4594,15.0804,1631.777790832,0
+RCON.US,D,20200915,000000,15.1542,15.1542,14.76,15.012,1775.111125312,0
+RCON.US,D,20200916,000000,15.0822,15.12,14.7618,14.7636,3289.500026316,0
+RCON.US,D,20200917,000000,14.7347,14.994,14.4216,14.904,1340.4444551679999,0
+RCON.US,D,20200918,000000,14.76,15.264,14.76,15.264,998.2222302079999,0
+RCON.US,D,20200921,000000,15.48,15.48,14.4234,15.2784,596.277782548,0
+RCON.US,D,20200922,000000,15.66,16.722,14.9418,16.722,3567.277806316,0
+RCON.US,D,20200923,000000,17.064,17.064,15.3,16.065,2607.111131968,0
+RCON.US,D,20200924,000000,16.38,17.46,15.3036,17.0982,6381.500051051999,0
+RCON.US,D,20200925,000000,17.955,17.955,16.5942,17.604,6610.777830664,0
+RCON.US,D,20200928,000000,17.82,17.82,15.8938,17.424,1783.166680932,0
+RCON.US,D,20200929,000000,17.1144,23.04,17.1144,18.18,207562.612771612,0
+RCON.US,D,20200930,000000,16.38,17.1,14.544,16.83,31042.166915004,0
+RCON.US,D,20201001,000000,16.56,16.83,15.516,16.0011,5196.333374904,0
+RCON.US,D,20201002,000000,16.002,16.1982,15.48,15.7509,5129.111152144,0
+RCON.US,D,20201005,000000,15.48,15.48,14.5836,15.282,18187.944589947998,0
+RCON.US,D,20201006,000000,14.9778,16.7076,14.9778,15.84,7036.777834072,0
+RCON.US,D,20201007,000000,16.02,16.2,15.7392,16.1109,2170.666684032,0
+RCON.US,D,20201008,000000,16.1766,21.6,15.8778,19.62,105422.556398936,0
+RCON.US,D,20201009,000000,18.54,22.14,16.614,18.9,243035.168610948,0
+RCON.US,D,20201012,000000,17.424,19.44,16.5672,18.54,29311.166901156,0
+RCON.US,D,20201013,000000,18,19.44,17.1,17.8812,8706.166736316,0
+RCON.US,D,20201014,000000,17.91,17.91,17.1038,17.118,5341.000042728,0
+RCON.US,D,20201015,000000,17.1612,18.45,15.84,17.694,7920.611174476,0
+RCON.US,D,20201016,000000,18,21.06,17.712,18.54,60568.33381788,0
+RCON.US,D,20201019,000000,18.9,24.12,18.09,21.24,180443.001443544,0
+RCON.US,D,20201020,000000,23.94,30.24,20.3688,24.12,607165.060412876,0
+RCON.US,D,20201021,000000,22.14,23.562,20.34,21.24,56593.500452748,0
+RCON.US,D,20201022,000000,20.52,20.79,18.9018,19.08,34485.83360922,0
+RCON.US,D,20201023,000000,20.34,24.3,19.0944,22.32,78476.3895167,0
+RCON.US,D,20201026,000000,21.78,23.22,20.52,21.96,25073.777978367998,0
+RCON.US,D,20201027,000000,21.42,23.2092,19.71,19.8,21464.555727272,0
+RCON.US,D,20201028,000000,18.72,20.52,18.72,18.72,13207.444550103999,0
+RCON.US,D,20201029,000000,18.72,19.98,18.54,18.72,13182.333438792,0
+RCON.US,D,20201030,000000,18.72,21.96,18.72,19.8,65862.944971348,0
+RCON.US,D,20201102,000000,19.26,21.06,19.08,19.98,57301.056013964,0
+RCON.US,D,20201103,000000,19.26,19.854,18.9,19.08,10310.166749148,0
+RCON.US,D,20201104,000000,18.9,19.1448,18,18.54,7113.888945799999,0
+RCON.US,D,20201105,000000,18.54,19.62,18.18,19.44,8648.388958076,0
+RCON.US,D,20201106,000000,19.44,19.44,18.18,18.72,12634.7223233,0
+RCON.US,D,20201109,000000,18.18,19.8,17.9982,18.72,8573.277846364,0
+RCON.US,D,20201110,000000,18.9,19.62,18.54,19.53,6460.722273908,0
+RCON.US,D,20201111,000000,19.98,20.7,18.72,19.98,7332.055614211999,0
+RCON.US,D,20201112,000000,20.16,21.06,19.26,20.16,11122.833422316,0
+RCON.US,D,20201113,000000,20.52,20.52,18.54,19.44,8938.777849288,0
+RCON.US,D,20201116,000000,18.72,19.62,18.54,19.62,5044.611151468,0
+RCON.US,D,20201117,000000,19.26,20.529,19.2276,20.16,9173.166740052,0
+RCON.US,D,20201118,000000,20.52,21.24,20.34,20.88,6472.611162892,0
+RCON.US,D,20201119,000000,20.6172,21.06,20.16,20.97,5929.555602992,0
+RCON.US,D,20201120,000000,20.97,21.24,20.16,20.16,5171.500041372,0
+RCON.US,D,20201123,000000,20.88,24.12,19.98,23.4,39817.666985208,0
+RCON.US,D,20201124,000000,24.3,24.7284,21.87,22.6044,16394.111242264,0
+RCON.US,D,20201125,000000,22.14,25.2,21.24,24.3,56233.056005419996,0
+RCON.US,D,20201127,000000,25.02,25.731,23.7618,24.66,16477.833465156,0
+RCON.US,D,20201130,000000,24.48,24.66,22.14,23.4,13866.94455538,0
+RCON.US,D,20201201,000000,22.86,24.3,21.06,22.5,13865.55566648,0
+RCON.US,D,20201202,000000,22.5,23.22,21.24,22.5,8936.66673816,0
+RCON.US,D,20201203,000000,21.96,23.4,21.96,23.22,3764.000030112,0
+RCON.US,D,20201204,000000,23.4,24.12,22.68,23.22,7679.44450588,0
+RCON.US,D,20201207,000000,23.76,24.66,23.04,24.12,8897.611182292,0
+RCON.US,D,20201208,000000,23.94,28.26,23.58,25.92,257011.66872276,0
+RCON.US,D,20201209,000000,51.3,52.02,27.18,31.68,1700066.346933864,0
+RCON.US,D,20201210,000000,27.9,28.8,23.4,24.84,107218.94530219599,0
+RCON.US,D,20201211,000000,25.2,25.38,23.4,23.94,41084.833662012,0
+RCON.US,D,20201214,000000,24.3,24.3,21.78,22.14,34819.889167448,0
+RCON.US,D,20201215,000000,22.32,23.13,21.06,21.96,28533.88911716,0
+RCON.US,D,20201216,000000,21.96,22.86,21.6108,21.9222,16641.222355351998,0
+RCON.US,D,20201217,000000,22.5,23.94,21.96,22.86,23720.666856432,0
+RCON.US,D,20201218,000000,22.68,23.3208,22.32,22.5,9057.111183568,0
+RCON.US,D,20201221,000000,21.78,22.32,21.6,21.78,10395.722305388,0
+RCON.US,D,20201222,000000,21.78,22.14,21.24,21.33,12766.055657683999,0
+RCON.US,D,20201223,000000,21.42,22.68,21.3912,22.14,26120.611320076,0
+RCON.US,D,20201224,000000,22.5,23.58,22.32,23.04,20799.222388616,0
+RCON.US,D,20201228,000000,23.4,27.54,23.04,25.2,75266.27837990799,0
+RCON.US,D,20201229,000000,25.29,25.29,23.58,23.58,15269.555677712,0
+RCON.US,D,20201230,000000,23.58,24.12,22.68,22.86,21302.889059312,0
+RCON.US,D,20201231,000000,23.76,29.34,23.76,26.46,135433.389972356,0
+RCON.US,D,20210104,000000,27,28.08,25.74,26.82,29160.55578884,0
+RCON.US,D,20210105,000000,26.1,29.34,25.6806,28.26,75191.333934864,0
+RCON.US,D,20210106,000000,28.26,28.62,27,27,31382.833584396,0
+RCON.US,D,20210107,000000,28.44,30.96,27.81,29.88,69571.38944546,0
+RCON.US,D,20210108,000000,29.34,35.0082,28.8,34.56,192085.390425572,0
+RCON.US,D,20210111,000000,30.96,33.6618,30.6,32.94,40716.278103508,0
+RCON.US,D,20210112,000000,32.76,33.12,29.7,32.58,20398.111274296,0
+RCON.US,D,20210113,000000,32.58,33.4782,28.08,28.98,53957.444876104,0
+RCON.US,D,20210114,000000,29.34,31.32,28.98,30.78,19120.055708516,0
+RCON.US,D,20210115,000000,30.6,30.78,28.98,29.52,17580.500140644,0
+RCON.US,D,20210119,000000,32.76,33.84,30.24,31.5,100934.834140812,0
+RCON.US,D,20210120,000000,31.5,38.52,31.14,37.44,235368.835216284,0
+RCON.US,D,20210121,000000,37.8,37.89,33.48,35.1,60290.944926772,0
+RCON.US,D,20210122,000000,34.2,40.14,33.3,39.42,210147.723903404,0
+RCON.US,D,20210125,000000,54.72,64.8,42.3,46.08,935379.229705256,0
+RCON.US,D,20210126,000000,44.1,44.46,39.42,40.68,138709.16777634,0
+RCON.US,D,20210127,000000,35.82,40.5,35.1,36,108920.667538032,0
+RCON.US,D,20210128,000000,35.1,47.34,35.1,41.76,277249.391106884,0
+RCON.US,D,20210129,000000,38.763,41.76,36.9,37.26,50975.778185584,0
+RCON.US,D,20210201,000000,38.52,41.94,37.26,40.32,45755.055921596,0
+RCON.US,D,20210202,000000,39.6,39.96,37.26,38.52,26923.6113265,0
+RCON.US,D,20210203,000000,38.34,41.94,38.187,40.86,32811.94470694,0
+RCON.US,D,20210204,000000,41.94,43.38,40.5018,42.84,30446.555799128,0
+RCON.US,D,20210205,000000,43.56,45,40.14,43.2,53978.222654048,0
+RCON.US,D,20210208,000000,45,49.5,41.4,48.42,567893.004543144,0
+RCON.US,D,20210209,000000,54.9,54.9,46.8,48.78,179859.779216656,0
+RCON.US,D,20210210,000000,47.52,52.2,41.94,49.32,138458.834441004,0
+RCON.US,D,20210211,000000,48.42,48.69,45.54,46.62,48209.333719008,0
+RCON.US,D,20210212,000000,46.8,51.12,45.18,48.96,67664.222763536,0
+RCON.US,D,20210216,000000,50.94,52.9182,47.88,51.3,89121.889601864,0
+RCON.US,D,20210217,000000,51.84,64.08,48.6,63,416620.669999632,0
+RCON.US,D,20210218,000000,57.6,59.94,52.2,52.38,160870.167953628,0
+RCON.US,D,20210219,000000,53.1,54.9,50.4,50.58,89535.945160732,0
+RCON.US,D,20210222,000000,50.22,53.9838,48.96,48.96,79486.611747004,0
+RCON.US,D,20210223,000000,43.2,45.36,39.78,41.04,48379.000387032,0
+RCON.US,D,20210224,000000,40.86,48.15,40.86,43.74,47226.66704448,0
+RCON.US,D,20210225,000000,43.56,45.9,39.978,40.14,26688.500213508,0
+RCON.US,D,20210226,000000,39.96,40.6998,37.44,39.24,18559.666815144,0
+RCON.US,D,20210301,000000,40.68,42.12,40.5,40.86,32735.27803966,0
+RCON.US,D,20210302,000000,41.4,41.4,38.7,39.42,10783.833419604,0
+RCON.US,D,20210303,000000,39.6,41.301,37.8,37.8,15909.44457172,0
+RCON.US,D,20210304,000000,41.4,41.94,37.8,39.6,56739.72267614,0
+RCON.US,D,20210305,000000,39.663,42.84,38.52,42.48,40557.333657792,0
+RCON.US,D,20210308,000000,45.36,47.7,43.74,46.62,49415.167061988,0
+RCON.US,D,20210309,000000,48.366,50.04,46.98,48.42,22569.777958336,0
+RCON.US,D,20210310,000000,49.5,53.73,48.96,52.92,41139.333662448,0
+RCON.US,D,20210311,000000,54.36,57.24,52.56,53.64,37559.389189363996,0
+RCON.US,D,20210312,000000,53.64,57.06,53.1,55.26,20215.055717275998,0
+RCON.US,D,20210315,000000,54.54,59.31,53.1,58.32,23282.944630708,0
+RCON.US,D,20210316,000000,58.14,67.5,57.78,61.56,98759.556345632,0
+RCON.US,D,20210317,000000,59.58,66.42,59.4,66.06,30210.111352792,0
+RCON.US,D,20210318,000000,66.24,68.4,62.82,65.16,30822.444691024,0
+RCON.US,D,20210319,000000,66.06,68.58,63,68.4,17574.611251708,0
+RCON.US,D,20210322,000000,67.86,95.94,67.86,91.26,394013.225374328,0
+RCON.US,D,20210323,000000,87.174,106.578,76.7952,95.04,211174.390578284,0
+RCON.US,D,20210324,000000,93.6,128.34,92.88,99.72,310558.502484468,0
+RCON.US,D,20210325,000000,97.2,120.418,94.5018,114.3,137675.945545852,0
+RCON.US,D,20210326,000000,115.205,133.2,114.84,129.96,105953.000847624,0
+RCON.US,D,20210329,000000,135.9,162.72,130.5,154.62,235588.446329152,0
+RCON.US,D,20210330,000000,168.12,174.6,105.678,109.08,243011.61305520398,0
+RCON.US,D,20210331,000000,110.25,141.716,108,116.64,129197.278811356,0
+RCON.US,D,20210401,000000,119.563,122.573,90.36,92.88,97877.334116352,0
+RCON.US,D,20210405,000000,95.58,95.8968,84.06,88.02,44614.778134696,0
+RCON.US,D,20210406,000000,87.3,105.84,84.78,100.8,109388.723097332,0
+RCON.US,D,20210407,000000,99.54,123.84,99.54,120.24,103813.16749717199,0
+RCON.US,D,20210408,000000,126,154.8,124.92,128.52,319127.002553016,0
+RCON.US,D,20210409,000000,125.82,134.64,111.96,116.28,67122.389425868,0
+RCON.US,D,20210412,000000,124.02,133.38,117,125.1,63417.278285116,0
+RCON.US,D,20210413,000000,125.28,126.18,113.76,119.52,39124.055868548,0
+RCON.US,D,20210414,000000,117.36,123.748,113.76,116.1,28713.778007488,0
+RCON.US,D,20210415,000000,115.2,125.46,109.08,120.24,31584.16691934,0
+RCON.US,D,20210416,000000,115.74,121.14,110.7,119.52,15886.222349312,0
+RCON.US,D,20210419,000000,119.16,146.34,115.56,144.9,111909.44533972,0
+RCON.US,D,20210420,000000,144.9,148.32,138.96,147.06,30326.055798163998,0
+RCON.US,D,20210421,000000,144,158.4,142.92,144.18,40578.111435736,0
+RCON.US,D,20210422,000000,143.82,151.56,141.3,151.2,30272.000242176,0
+RCON.US,D,20210423,000000,158.4,165.24,153.36,163.8,38276.66697288,0
+RCON.US,D,20210426,000000,160.56,170.1,151.2,164.7,30009.000240072,0
+RCON.US,D,20210427,000000,163.98,165.6,154.8,156.06,16599.777910576,0
+RCON.US,D,20210428,000000,158.04,165.6,157.502,160.38,8235.500065884,0
+RCON.US,D,20210429,000000,160.74,165.42,148.68,149.94,15157.444565704,0
+RCON.US,D,20210430,000000,150.48,156.96,150.48,154.44,10478.222306048,0
+RCON.US,D,20210503,000000,151.74,160.787,150.662,157.5,10139.666747784,0
+RCON.US,D,20210504,000000,161.089,166.68,153.54,166.68,22826.333515944,0
+RCON.US,D,20210505,000000,179.037,182.7,146.34,149.94,72301.445022856,0
+RCON.US,D,20210506,000000,149.94,154.44,146.52,153.18,11682.944537907999,0
+RCON.US,D,20210507,000000,150.3,154.98,147.6,152.28,3395.777804944,0
+RCON.US,D,20210510,000000,152.1,154.44,148.14,150.84,5883.666713736,0
+RCON.US,D,20210511,000000,147.6,153.9,147.24,149.76,4777.111149328,0
+RCON.US,D,20210512,000000,149.22,162,148.86,156.24,13434.611218588,0
+RCON.US,D,20210513,000000,166.5,176.4,155.702,160.74,32479.389148724,0
+RCON.US,D,20210514,000000,158.4,174.6,155.7,172.8,24708.61130878,0
+RCON.US,D,20210517,000000,171.36,183.6,167.4,183.24,26786.444658736,0
+RCON.US,D,20210518,000000,187.74,189,162,163.44,21773.666840856,0
+RCON.US,D,20210519,000000,162,168.66,149.4,154.26,25760.722428308,0
+RCON.US,D,20210520,000000,154.8,161.1,150.12,158.58,23770.666856832,0
+RCON.US,D,20210521,000000,160.2,174.24,158.4,168.48,36124.44473344,0
+RCON.US,D,20210524,000000,171.18,196.2,164.7,196.2,56646.222675392,0
+RCON.US,D,20210525,000000,197.1,214.02,187.02,212.22,52295.444862808,0
+RCON.US,D,20210526,000000,211.32,223.38,199.8,216,36391.38918002,0
+RCON.US,D,20210527,000000,219.78,224.46,208.8,220.5,31677.944697868,0
+RCON.US,D,20210528,000000,221.58,221.58,208.8,217.62,30461.222465912,0
+RCON.US,D,20210601,000000,219.78,221.4,196.74,201.24,39432.50031546,0
+RCON.US,D,20210602,000000,202.32,219.96,201.24,214.56,32505.5558156,0
+RCON.US,D,20210603,000000,216.9,248.218,216.002,246.24,41446.444776016,0
+RCON.US,D,20210604,000000,247.14,252,217.8,220.5,34636.500277092,0
+RCON.US,D,20210607,000000,227.16,233.1,223.56,227.16,21340.666837392,0
+RCON.US,D,20210608,000000,226.08,248.4,226.08,245.34,26209.722431899998,0
+RCON.US,D,20210609,000000,250.2,251.64,234.54,234.54,24035.722414508,0
+RCON.US,D,20210610,000000,236.7,253.8,224.1,229.32,34038.222494527996,0
+RCON.US,D,20210611,000000,283.815,315,83.16,112.32,6857369.6659700675,0
+RCON.US,D,20210614,000000,90.18,95.4,86.76,90.18,1487841.511902732,0
+RCON.US,D,20210615,000000,88.38,88.38,77.94,81.36,635054.8384137719,0
+RCON.US,D,20210616,000000,80.1,84.42,73.8,75.06,684329.838807972,0
+RCON.US,D,20210617,000000,78.3,80.82,73.08,77.04,647868.282960724,0
+RCON.US,D,20210618,000000,73.98,75.6,70.2,70.56,424549.225618616,0
+RCON.US,D,20210621,000000,70.38,77.94,66.96,76.68,764136.67277976,0
+RCON.US,D,20210622,000000,75.06,77.22,72.54,74.34,342291.61384944397,0
+RCON.US,D,20210623,000000,74.52,74.6982,71.1,72.9,184908.55703482399,0
+RCON.US,D,20210624,000000,73.8,79.02,72.9,76.86,363956.66957832,0
+RCON.US,D,20210625,000000,76.86,78.12,74.7,76.32,178543.0569839,0
+RCON.US,D,20210628,000000,77.4,77.76,73.8,75.42,224585.668463352,0
+RCON.US,D,20210629,000000,75.96,76.5,73.26,73.8,151859.44565932,0
+RCON.US,D,20210630,000000,75.78,78.84,74.16,77.94,338875.44715544797,0
+RCON.US,D,20210701,000000,79.02,81.54,75.24,75.6,335779.947130684,0
+RCON.US,D,20210702,000000,77.4,77.4,71.46,73.62,171938.390264396,0
+RCON.US,D,20210706,000000,72.18,72.36,68.58,69.66,148077.112295728,0
+RCON.US,D,20210707,000000,67.5,68.04,61.0218,61.56,272787.891071192,0
+RCON.US,D,20210708,000000,57.06,64.08,55.08,61.74,228551.501828412,0
+RCON.US,D,20210709,000000,69.3,70.02,64.98,67.68,242376.446383456,0
+RCON.US,D,20210712,000000,66.96,68.4,62.19,62.82,146210.55672524,0
+RCON.US,D,20210713,000000,62.82,68.4,60.48,67.5,249553.835329764,0
+RCON.US,D,20210714,000000,69.66,75.06,65.16,66.06,830712.617756812,0
+RCON.US,D,20210715,000000,66.24,66.96,60.48,62.28,240795.113037472,0
+RCON.US,D,20210716,000000,62.82,64.62,59.58,60.66,105274.00084219199,0
+RCON.US,D,20210719,000000,57.6,62.1,56.34,61.56,89861.11183,0
+RCON.US,D,20210720,000000,60.12,61.1478,56.9016,60.84,111675.500893404,0
+RCON.US,D,20210721,000000,62.1,64.44,60.12,63.54,105382.111954168,0
+RCON.US,D,20210722,000000,63,64.2564,60.84,61.74,60659.556040832,0
+RCON.US,D,20210723,000000,61.2,62.1,56.16,56.88,114127.834246356,0
+RCON.US,D,20210726,000000,56.52,61.02,56.52,58.68,90416.445167776,0
+RCON.US,D,20210727,000000,57.924,58.4352,55.08,57.06,63736.167176556,0
+RCON.US,D,20210728,000000,57.42,61.2,57.42,60.3,63255.889394936,0
+RCON.US,D,20210729,000000,59.94,62.46,58.5,61.56,56320.667117232,0
+RCON.US,D,20210730,000000,60.66,61.092,57.6,57.6,87643.500701148,0
+RCON.US,D,20210802,000000,57.24,61.92,57.24,60.12,101725.889702696,0
+RCON.US,D,20210803,000000,61.2,62.1,58.14,60.12,68886.778328872,0
+RCON.US,D,20210804,000000,60.48,60.48,57.6,58.86,66539.72275454,0
+RCON.US,D,20210805,000000,58.32,60.4818,56.34,59.22,61824.72271682,0
+RCON.US,D,20210806,000000,59.22,61.74,58.14,60.84,98745.44523440799,0
+RCON.US,D,20210809,000000,60.8472,65.88,60.84,62.1,121463.556527264,0
+RCON.US,D,20210810,000000,62.64,63.1674,60.66,61.02,63787.278288076,0
+RCON.US,D,20210811,000000,61.02,61.74,58.68,59.76,55669.389334244,0
+RCON.US,D,20210812,000000,60.12,60.4476,56.88,58.14,55469.4448882,0
+RCON.US,D,20210813,000000,57.24,57.366,54.54,55.08,57990.333797256,0
+RCON.US,D,20210816,000000,54.9,55.08,49.32,52.74,54950.27821738,0
+RCON.US,D,20210817,000000,51.3,53.64,51.3,52.74,28287.833559636,0
+RCON.US,D,20210818,000000,52.56,52.74,50.76,51.12,44357.50035486,0
+RCON.US,D,20210819,000000,50.58,51.48,48.42,49.5,55544.778222135996,0
+RCON.US,D,20210820,000000,48.78,51.66,48.78,50.94,34954.44472408,0
+RCON.US,D,20210823,000000,51.84,54.18,51.48,53.1,78111.722847116,0
+RCON.US,D,20210824,000000,54,56.34,53.1522,54.72,45053.000360424,0
+RCON.US,D,20210825,000000,55.8,56.34,54.1818,54.9,50894.333740488,0
+RCON.US,D,20210826,000000,54.72,55.7892,52.56,52.92,50586.722626916,0
+RCON.US,D,20210827,000000,53.28,58.14,53.28,55.26,177735.00142188,0
+RCON.US,D,20210830,000000,57.24,61.74,53.46,60.12,250005.057555596,0
+RCON.US,D,20210831,000000,59.4,60.2388,55.4418,56.52,107974.556419352,0
+RCON.US,D,20210901,000000,57.24,59.94,55.26,59.04,105960.88973657599,0
+RCON.US,D,20210902,000000,59.58,60.66,57.51,58.32,82364.38954780399,0
+RCON.US,D,20210903,000000,58.5,59.04,56.88,57.78,54514.333769448,0
+RCON.US,D,20210907,000000,61.74,63,56.88,57.78,333204.280443412,0
+RCON.US,D,20210908,000000,56.88,57.42,54.36,55.8,117505.27871782,0
+RCON.US,D,20210909,000000,55.8,59.4,54.72,58.68,93094.834078092,0
+RCON.US,D,20210910,000000,58.68,59.04,56.7,57.6,72784.111693384,0
+RCON.US,D,20210913,000000,57.6,58.6782,56.1834,57.78,62606.000500848,0
+RCON.US,D,20210914,000000,57.6,58.14,53.28,53.46,99428.33412876,0
+RCON.US,D,20210915,000000,53.64,56.1744,53.4618,55.26,56793.556009904,0
+RCON.US,D,20210916,000000,55.62,55.6686,53.64,54.72,36112.000288896,0
+RCON.US,D,20210917,000000,54.54,54.909,52.92,52.92,41764.000334112,0
+RCON.US,D,20210920,000000,50.22,51.3,47.7018,49.68,89603.945161276,0
+RCON.US,D,20210921,000000,50.04,50.7582,46.98,48.24,52726.222644032,0
+RCON.US,D,20210922,000000,48.24,49.95,47.52,48.24,52996.555979528,0
+RCON.US,D,20210923,000000,48.96,51.12,48.4218,50.22,61027.556043776,0
+RCON.US,D,20210924,000000,50.04,51.12,48.78,48.78,33253.389154915996,0
+RCON.US,D,20210927,000000,49.32,53.1,48.96,53.1,101018.500808148,0
+RCON.US,D,20210928,000000,55.44,57.78,51.48,52.02,188003.223726248,0
+RCON.US,D,20210929,000000,52.74,58.32,50.778,54.9,295785.446810728,0
+RCON.US,D,20210930,000000,54.54,54.54,50.4,50.94,116106.834262188,0
+RCON.US,D,20211001,000000,51.48,53.8182,49.86,52.2,122265.945422572,0
+RCON.US,D,20211004,000000,51.84,55.08,50.4144,51.12,124931.66766612,0
+RCON.US,D,20211005,000000,52.2,52.92,47.88,48.6,98822.167457244,0
+RCON.US,D,20211006,000000,46.98,47.88,43.56,44.1,109103.61198393999,0
+RCON.US,D,20211007,000000,43.92,45.9,43.2,43.92,60724.889374688,0
+RCON.US,D,20211008,000000,44.82,46.08,43.56,43.56,42048.222558608,0
+RCON.US,D,20211011,000000,45,45.54,43.2,43.2,31401.778028992,0
+RCON.US,D,20211012,000000,43.2,44.46,42.12,43.74,43857.77812864,0
+RCON.US,D,20211013,000000,44.64,45,42.75,44.64,31585.166919348,0
+RCON.US,D,20211014,000000,45.18,45.72,44.1,44.82,35369.889171848,0
+RCON.US,D,20211015,000000,44.82,46.62,44.1,44.46,64252.167180684,0
+RCON.US,D,20211018,000000,44.64,48.9384,44.46,47.34,152238.667884576,0
+RCON.US,D,20211019,000000,46.98,48.6,45,48.6,135303.167749092,0
+RCON.US,D,20211020,000000,48.42,48.96,46.08,47.52,75519.778381936,0
+RCON.US,D,20211021,000000,47.7,48.96,44.55,45,140743.723348172,0
+RCON.US,D,20211022,000000,45.18,47.7,42.57,43.38,131030.77882602399,0
+RCON.US,D,20211025,000000,43.2,44.46,42.66,44.1,42967.055899292,0
+RCON.US,D,20211026,000000,44.46,47.7,43.74,46.62,148410.723409508,0
+RCON.US,D,20211027,000000,46.08,46.2708,43.02,43.38,94196.056309124,0
+RCON.US,D,20211028,000000,43.02,43.38,41.76,42.84,57572.833793916,0
+RCON.US,D,20211029,000000,42.48,42.66,40.8744,41.04,47516.38926902,0
+RCON.US,D,20211101,000000,41.22,43.56,41.22,42.66,60332.000482655996,0
+RCON.US,D,20211102,000000,43.02,43.2,41.22,42.12,43937.722573724,0
+RCON.US,D,20211103,000000,41.76,43.1982,41.67,42.84,32402.333592552,0
+RCON.US,D,20211104,000000,43.2,43.74,41.76,42.12,32289.833591652,0
+RCON.US,D,20211105,000000,42.48,42.48,40.95,41.76,31531.444696696,0
+RCON.US,D,20211108,000000,41.94,42.84,41.4018,41.58,29557.722458684,0
+RCON.US,D,20211109,000000,41.58,41.76,39.42,41.22,40608.778102648,0
+RCON.US,D,20211110,000000,41.22,41.22,37.98,38.34,76158.389498156,0
+RCON.US,D,20211111,000000,38.34,39.4182,37.17,38.7,63658.833842604,0
+RCON.US,D,20211112,000000,38.52,41.13,38.52,40.5,44068.389241436,0
+RCON.US,D,20211115,000000,39.6,39.6,37.62,37.62,60173.500481388,0
+RCON.US,D,20211116,000000,38.16,38.34,36.54,37.08,53266.6670928,0
+RCON.US,D,20211117,000000,36.72,38.7,36,36.18,62086.278274468,0
+RCON.US,D,20211118,000000,36.18,36.5958,34.0236,35.1,68908.944995716,0
+RCON.US,D,20211119,000000,35.28,35.28,33.48,33.48,59188.667140175996,0
+RCON.US,D,20211122,000000,34.2,34.56,32.04,33.48,127101.167683476,0
+RCON.US,D,20211123,000000,33.66,34.92,33.3,34.2,58932.000471456,0
+RCON.US,D,20211124,000000,34.02,35.28,33.12,35.1,23095.889073656,0
+RCON.US,D,20211126,000000,33.84,34.38,32.22,34.38,29695.8335709,0
+RCON.US,D,20211129,000000,33.84,34.56,32.76,32.94,21101.722391036,0
+RCON.US,D,20211130,000000,32.76,33.48,31.32,32.58,37379.000299032,0
+RCON.US,D,20211201,000000,32.94,33.66,30.87,31.32,30906.278025028,0
+RCON.US,D,20211202,000000,30.6,32.04,30.429,31.32,37454.778077416,0
+RCON.US,D,20211203,000000,31.5,31.77,29.25,29.52,52322.444863024,0
+RCON.US,D,20211206,000000,29.34,30.42,27.72,29.88,32561.889149384,0
+RCON.US,D,20211207,000000,29.88,31.32,29.88,30.42,26124.611320108,0
+RCON.US,D,20211208,000000,30.42,31.68,29.16,30.6,23359.777964656,0
+RCON.US,D,20211209,000000,30.78,30.78,28.26,28.98,22564.055736068,0
+RCON.US,D,20211210,000000,28.98,29.52,28.08,28.8,15319.944567004,0
+RCON.US,D,20211213,000000,27.9,28.44,26.82,27,23846.11130188,0
+RCON.US,D,20211214,000000,27,27.36,25.74,25.74,19404.111266344,0
+RCON.US,D,20211215,000000,25.38,27.36,24.849,26.64,26200.55576516,0
+RCON.US,D,20211216,000000,27.72,27.9,26.1,26.64,21171.000169368,0
+RCON.US,D,20211217,000000,25.92,26.7732,25.1982,26.1,9400.55563076,0
+RCON.US,D,20211220,000000,25.74,26.46,25.02,25.74,24898.222421407998,0
+RCON.US,D,20211221,000000,25.74,28.44,25.74,28.08,45088.61147182,0
+RCON.US,D,20211222,000000,28.8,28.8,27.18,27.54,22164.222399536,0
+RCON.US,D,20211223,000000,27.72,28.62,27.36,28.08,11695.222315784,0
+RCON.US,D,20211227,000000,28.08,28.26,27,27.36,19538.166822971998,0
+RCON.US,D,20211228,000000,26.28,27.18,24.84,24.84,22096.000176768,0
+RCON.US,D,20211229,000000,24.48,25.2,24.21,24.66,32970.666930432,0
+RCON.US,D,20211230,000000,24.12,25.74,24.12,24.3,30493.278021724,0
+RCON.US,D,20211231,000000,23.94,25.38,23.04,23.58,34578.61138774,0
+RCON.US,D,20220103,000000,23.04,25.92,23.04,24.84,15204.500121636,0
+RCON.US,D,20220104,000000,25.56,25.9182,24.0012,24.84,18501.722370236,0
+RCON.US,D,20220105,000000,24.84,25.2,23.04,23.22,11885.83342842,0
+RCON.US,D,20220106,000000,23.4,23.886,22.5,22.5,10583.944529116,0
+RCON.US,D,20220107,000000,22.32,23.3712,22.32,22.86,6340.00005072,0
+RCON.US,D,20220110,000000,22.5,22.5,20.7,20.88,23606.833522188,0
+RCON.US,D,20220111,000000,20.7,22.86,20.52,21.96,17442.50013954,0
+RCON.US,D,20220112,000000,22.14,22.86,21.96,22.5,9136.888961984,0
+RCON.US,D,20220113,000000,22.5,22.5,20.52,20.7,10151.444525656,0
+RCON.US,D,20220114,000000,20.52,21.42,19.98,21.24,11288.05564586,0
+RCON.US,D,20220118,000000,20.7,22.4982,20.7,21.24,16097.389017668,0
+RCON.US,D,20220119,000000,21.06,21.06,19.2618,19.44,22065.55573208,0
+RCON.US,D,20220120,000000,19.62,21.42,19.26,19.26,20820.889055456,0
+RCON.US,D,20220121,000000,19.44,20.16,18.18,19.26,21525.166838868,0
+RCON.US,D,20220124,000000,18.9,18.9,16.38,18.54,29835.111349791998,0
+RCON.US,D,20220125,000000,18.72,19.8,18,19.62,12314.555654071999,0
+RCON.US,D,20220126,000000,19.44,20.16,18,18.18,33799.833603732,0
+RCON.US,D,20220127,000000,17.3574,19.44,17.3574,18.09,37299.72252062,0
+RCON.US,D,20220128,000000,18,21.96,18,21.06,346095.00276875996,0
+RCON.US,D,20220131,000000,21.06,21.6,18.54,19.44,159141.279050908,0
+RCON.US,D,20220201,000000,19.26,20.88,19.0656,19.98,45414.500363316,0
+RCON.US,D,20220202,000000,20.16,20.34,18.54,18.72,30248.88913088,0
+RCON.US,D,20220203,000000,18.54,18.9,17.4798,17.4798,22100.889065696,0
+RCON.US,D,20220204,000000,18,19.26,17.64,18.54,31290.166916988,0
+RCON.US,D,20220207,000000,18.72,19.62,18.36,19.26,15321.500122571999,0
+RCON.US,D,20220208,000000,19.26,19.26,18.54,19.26,10009.16674674,0
+RCON.US,D,20220209,000000,18.9,19.8,18.72,19.8,26782.722436484,0
+RCON.US,D,20220210,000000,19.26,19.98,18.9,18.9,13195.166772228,0
+RCON.US,D,20220211,000000,19.26,20.52,19.08,20.16,33726.055825364,0
+RCON.US,D,20220214,000000,19.8,19.9782,18.72,18.9,23820.333523896,0
+RCON.US,D,20220215,000000,18.9,19.62,18.36,19.26,18183.61125658,0
+RCON.US,D,20220216,000000,19.08,19.62,18.9,19.26,19156.11126436,0
+RCON.US,D,20220217,000000,19.08,19.26,17.6472,18.36,32078.166923292,0
+RCON.US,D,20220218,000000,18,18.72,17.28,17.37,29998.944684436,0
+RCON.US,D,20220222,000000,18,18,15.93,16.0236,61524.778269976,0
+RCON.US,D,20220223,000000,15.7806,16.9092,15.66,16.74,73256.722808276,0
+RCON.US,D,20220224,000000,17.64,18.54,16.92,17.6346,142422.27891715599,0
+RCON.US,D,20220225,000000,16.92,17.235,15.84,16.182,53184.000425472,0
+RCON.US,D,20220228,000000,16.3008,19.08,16.3008,18.72,128980.167698508,0
+RCON.US,D,20220301,000000,19.26,19.4742,17.3587,17.8236,61381.500491052,0
+RCON.US,D,20220302,000000,17.748,18.18,17.1,17.163,25472.277981556,0
+RCON.US,D,20220303,000000,17.172,17.7768,16.92,17.28,14261.722336316,0
+RCON.US,D,20220304,000000,17.1,20.34,16.632,19.98,160046.501280372,0
+RCON.US,D,20220307,000000,21.42,25.65,20.34,25.2,649893.61631026,0
+RCON.US,D,20220308,000000,28.44,28.8,20.16,21.6,498480.392876732,0
+RCON.US,D,20220309,000000,20.34,21.78,18.9,21.06,149918.945643796,0
+RCON.US,D,20220310,000000,22.5,22.5,19.8,20.07,79344.945079204,0
+RCON.US,D,20220311,000000,19.08,19.62,18,18.18,67163.556092864,0
+RCON.US,D,20220314,000000,17.4618,18.36,16.5744,17.6958,55168.000441344,0
+RCON.US,D,20220315,000000,17.28,17.46,16.2,16.74,62485.55605544,0
+RCON.US,D,20220316,000000,18,18.36,16.92,17.208,48231.500385852,0
+RCON.US,D,20220317,000000,17.64,19.26,17.64,19.08,54371.555990528,0
+RCON.US,D,20220318,000000,18.36,19.8,18.36,19.62,33410.722489508,0
+RCON.US,D,20220321,000000,19.8,19.98,18.54,19.08,56084.111559783996,0
+RCON.US,D,20220322,000000,19.62,21.24,19.26,20.52,86772.722916404,0
+RCON.US,D,20220323,000000,20.7,21.6,20.16,20.52,64647.889406072,0
+RCON.US,D,20220324,000000,20.7,21.24,19.8,20.16,31472.389140667998,0
+RCON.US,D,20220325,000000,19.8,20.88,19.62,20.88,61937.944939948,0
+RCON.US,D,20220328,000000,20.52,20.88,19.8,19.8,26914.333548648,0
+RCON.US,D,20220329,000000,20.16,20.16,18.5472,19.8,27805.778000224,0
+RCON.US,D,20220330,000000,22.32,22.32,19.53,19.8,121873.88986388,0
+RCON.US,D,20220331,000000,19.62,19.98,18.9,19.44,35978.666954496,0
+RCON.US,D,20220401,000000,19.08,19.44,18,18.54,35315.889171416,0
+RCON.US,D,20220404,000000,18.54,19.26,18.18,19.26,418564.44779296,0
+RCON.US,D,20220405,000000,24.48,25.92,20.52,21.42,1846714.014773712,0
+RCON.US,D,20220406,000000,20.295,21.33,19.26,21.06,177716.39031062,0
+RCON.US,D,20220407,000000,20.16,20.88,18.9,19.8,67143.500537148,0
+RCON.US,D,20220408,000000,19.26,19.62,18.9,19.26,31309.555806032,0
+RCON.US,D,20220411,000000,18.54,18.8982,17.28,17.2908,76427.833944756,0
+RCON.US,D,20220412,000000,17.28,17.64,17.1,17.28,48443.500387547996,0
+RCON.US,D,20220413,000000,17.28,17.559,17.1,17.3196,26611.94465734,0
+RCON.US,D,20220414,000000,17.28,18.72,17.1,18.36,75329.833935972,0
+RCON.US,D,20220418,000000,18.36,19.08,17.46,18.18,79842.945083188,0
+RCON.US,D,20220419,000000,18.18,18.27,17.118,17.1306,44398.88924408,0
+RCON.US,D,20220420,000000,17.37,17.6112,16.7544,17.1072,24821.94464302,0
+RCON.US,D,20220421,000000,17.4078,17.4078,16.2,16.353,28510.722450308,0
+RCON.US,D,20220422,000000,16.56,16.83,15.48,16.2,45905.889256136,0
+RCON.US,D,20220425,000000,15.4818,16.1982,15.12,15.8796,20703.111276736,0
+RCON.US,D,20220426,000000,15.66,16.1784,14.7816,14.7816,27122.2224392,0
+RCON.US,D,20220427,000000,14.94,15.84,14.5818,15.5502,25240.111313032,0
+RCON.US,D,20220428,000000,15.12,15.66,14.418,15.354,18981.444596295998,0
+RCON.US,D,20220429,000000,15.4494,16.164,14.7906,15.0174,24365.166861588,0
+RCON.US,D,20220502,000000,15.2982,15.66,14.5818,14.949,25549.055759947998,0
+RCON.US,D,20220503,000000,15.4728,15.4764,14.598,15.2586,10198.277859364,0
+RCON.US,D,20220504,000000,15.399,16.2,15.2118,16.2,22080.722398867998,0
+RCON.US,D,20220505,000000,16.2,16.56,15.2154,15.3999,11431.777869231999,0
+RCON.US,D,20220506,000000,14.94,15.3018,14.6299,14.7078,10741.611197044,0
+RCON.US,D,20220509,000000,14.6268,15.192,13.6242,13.626,73801.833923748,0
+RCON.US,D,20220510,000000,14.832,14.832,13.1598,13.6962,19766.500158132,0
+RCON.US,D,20220511,000000,13.5,13.68,11.16,12.7404,21974.333509128,0
+RCON.US,D,20220512,000000,12.5604,16.02,11.88,14.76,55113.222663128,0
+RCON.US,D,20220513,000000,15.309,15.84,14.58,15.48,9898.722301411999,0
+RCON.US,D,20220516,000000,14.94,15.48,14.418,14.598,12302.611209532,0
+RCON.US,D,20220517,000000,14.8518,15.66,14.8518,15.3018,7303.722280651999,0
+RCON.US,D,20220518,000000,14.931,15.1992,14.4,14.508,9411.555630847999,0
+RCON.US,D,20220519,000000,14.5458,15.3,14.508,14.8878,6512.22227432,0
+RCON.US,D,20220520,000000,14.94,15.5142,14.49,14.58,25097.722423004,0
+RCON.US,D,20220523,000000,15.1164,15.1164,14.04,14.1516,5745.6111570759995,0
+RCON.US,D,20220524,000000,14.1264,14.3982,12.78,13.0482,34209.055829228,0
+RCON.US,D,20220525,000000,12.9618,14.3082,12.78,12.9654,19693.666824216,0
+RCON.US,D,20220526,000000,12.8016,14.7978,12.726,13.5432,17614.16680758,0
+RCON.US,D,20220527,000000,14.13,14.391,13.5936,14.2182,6980.83338918,0
+RCON.US,D,20220531,000000,14.76,15.3,14.22,14.4,50710.833739019996,0
+RCON.US,D,20220601,000000,14.4018,14.76,13.6836,14.157,7213.111168816,0
+RCON.US,D,20220602,000000,14.2182,14.6754,13.8798,14.121,6936.555611048,0
+RCON.US,D,20220603,000000,14.04,14.481,13.572,14.1606,9408.166741932,0
+RCON.US,D,20220606,000000,13.95,15.12,13.95,14.733,26907.22243748,0
+RCON.US,D,20220607,000000,14.346,15.4782,14.22,15.3,40510.666990752,0
+RCON.US,D,20220608,000000,14.94,15.9246,14.58,15.48,30191.94468598,0
+RCON.US,D,20220609,000000,15.498,15.498,14.5836,15.0984,20789.777944096,0
+RCON.US,D,20220610,000000,14.7618,14.7618,13.5468,13.824,21271.611281284,0
+RCON.US,D,20220613,000000,13.5,13.6242,12.726,12.78,22153.722399452,0
+RCON.US,D,20220614,000000,12.87,13.6458,12.42,12.5838,11694.444538,0
+RCON.US,D,20220615,000000,12.96,13.5,12.6,13.1562,23255.666852712,0
+RCON.US,D,20220616,000000,12.6558,13.8582,12.24,12.78,23504.333521368,0
+RCON.US,D,20220617,000000,12.7782,13.32,11.88,12.5712,22239.611289028,0
+RCON.US,D,20220621,000000,12.5838,13.0482,12.3768,12.42,6598.33338612,0
+RCON.US,D,20220622,000000,12.24,12.8304,11.934,12.1788,14766.333451464,0
+RCON.US,D,20220623,000000,12.24,12.6,11.6352,12.0618,16296.94457482,0
+RCON.US,D,20220624,000000,12.096,12.78,12.096,12.708,12305.500098444,0
+RCON.US,D,20220627,000000,12.5388,12.78,12.15,12.762,6775.666720872,0
+RCON.US,D,20220628,000000,12.9294,12.9294,12.2418,12.78,6960.722277908,0
+RCON.US,D,20220629,000000,12.5541,12.7782,12.0636,12.69,4141.722255356,0
+RCON.US,D,20220630,000000,12.33,12.6882,11.88,11.88,4892.722261364,0
+RCON.US,D,20220701,000000,11.718,12.3822,11.718,12.312,4680.444481888,0
+RCON.US,D,20220705,000000,12.069,12.582,11.7378,12.546,4916.7222615559995,0
+RCON.US,D,20220706,000000,12.5442,12.582,11.718,12.564,4689.777815296,0
+RCON.US,D,20220707,000000,12.6,13.4532,12.0636,12.96,13622.388997868,0
+RCON.US,D,20220708,000000,12.96,13.221,12.5136,13.14,2107.111127968,0
+RCON.US,D,20220711,000000,12.7242,12.78,12.5298,12.6108,1491.055567484,0
+RCON.US,D,20220712,000000,12.78,13.1076,12.24,12.492,3890.222253344,0
+RCON.US,D,20220713,000000,12.33,12.96,12.078,12.582,5020.00004016,0
+RCON.US,D,20220714,000000,12.7368,12.7368,12.06,12.06,6133.555604624,0
+RCON.US,D,20220715,000000,12.24,12.6,12.0618,12.0816,3526.444472656,0
+RCON.US,D,20220718,000000,12.42,12.4236,12.15,12.4164,3150.27780298,0
+RCON.US,D,20220719,000000,12.411,12.7764,12.1518,12.4866,8676.833402748,0
+RCON.US,D,20220720,000000,12.78,12.96,12.2454,12.7872,5434.16671014,0
+RCON.US,D,20220721,000000,12.78,12.78,11.898,12.4164,8662.722291524,0
+RCON.US,D,20220722,000000,12.42,12.7422,12.0636,12.24,5221.222263992,0
+RCON.US,D,20220725,000000,12.2382,13.6584,12.06,12.9654,15663.277903084,0
+RCON.US,D,20220726,000000,12.5766,12.96,12.4218,12.6396,5526.722266436,0
+RCON.US,D,20220727,000000,12.9546,12.96,12.4938,12.6936,3260.111137192,0
+RCON.US,D,20220728,000000,12.4938,12.8106,12.4506,12.456,5193.61115266,0
+RCON.US,D,20220729,000000,12.42,12.78,12.24,12.42,2420.1666860279997,0
+RCON.US,D,20220801,000000,12.24,12.5442,11.862,11.8638,14105.389001731999,0
+RCON.US,D,20220802,000000,12.0618,12.528,12.06,12.4578,5316.6667092,0
+RCON.US,D,20220803,000000,12.4578,12.6,12.06,12.5946,7348.33339212,0
+RCON.US,D,20220804,000000,12.5982,12.5982,12.24,12.5964,8639.611180228,0
+RCON.US,D,20220805,000000,11.9052,12.96,11.9052,12.96,5968.722269972,0
+RCON.US,D,20220808,000000,12.6306,13.68,12.6,12.9602,16094.4445732,0
+RCON.US,D,20220809,000000,13.2768,13.4784,12.618,12.7674,5730.666712512,0
+RCON.US,D,20220810,000000,12.6396,13.1382,12.3444,12.96,6105.5556043999995,0
+RCON.US,D,20220811,000000,12.6,13.5,12.6,13.2912,4863.500038908,0
+RCON.US,D,20220812,000000,12.6792,13.4073,12.6792,13.0212,5275.611153316,0
+RCON.US,D,20220815,000000,12.6306,13.68,12.6306,13.5,10978.05564338,0
+RCON.US,D,20220816,000000,13.5,13.5,12.78,13.32,4312.277812276,0
+RCON.US,D,20220817,000000,12.9636,13.5,12.6,12.8214,7676.333394744,0
+RCON.US,D,20220818,000000,13.14,13.149,11.8638,12.96,6031.166714916,0
+RCON.US,D,20220819,000000,13.14,13.14,12.1176,12.798,4675.1667040679995,0
+RCON.US,D,20220822,000000,12.2418,12.51,12.06,12.51,2882.444467504,0
+RCON.US,D,20220823,000000,12.6,12.78,12.0546,12.7206,10533.277862044,0
+RCON.US,D,20220824,000000,12.5982,13.14,12.438,13.0122,4996.2778177479995,0
+RCON.US,D,20220825,000000,13.14,13.14,12.7962,12.879,9234.611184988,0
+RCON.US,D,20220826,000000,12.69,12.8916,12.24,12.5514,8744.277847732,0
+RCON.US,D,20220829,000000,12.24,12.69,12.1032,12.5982,14891.11123024,0
+RCON.US,D,20220830,000000,12.6324,12.7062,12.096,12.555,3131.722247276,0
+RCON.US,D,20220831,000000,12.1338,12.6,11.9718,12.4218,5943.222269768,0
+RCON.US,D,20220901,000000,12.0222,12.42,11.8638,11.9952,8963.555627264,0
+RCON.US,D,20220902,000000,11.9568,12.1148,11.871,12.0492,2291.777796112,0
+RCON.US,D,20220906,000000,11.718,12.0564,11.187,11.4264,13098.944549236,0
+RCON.US,D,20220907,000000,11.3454,11.4249,10.9692,11.286,6269.611161268,0
+RCON.US,D,20220908,000000,11.322,11.5664,11.07,11.259,2295.500018364,0
+RCON.US,D,20220909,000000,11.34,11.8782,11.34,11.5704,4850.8333721399995,0
+RCON.US,D,20220912,000000,11.52,11.9916,11.43,11.7144,6968.500055748,0
+RCON.US,D,20220913,000000,11.1726,11.7,10.809,11.16,9366.444519376,0
+RCON.US,D,20220914,000000,11.5128,11.682,10.8972,11.0088,3278.555581784,0
+RCON.US,D,20220915,000000,10.9998,11.538,10.458,10.908,5259.500042076,0
+RCON.US,D,20220916,000000,11.1294,11.1294,10.44,10.9782,6077.388937508,0
+RCON.US,D,20220919,000000,11.1258,11.1258,10.35,10.7154,6467.111162848,0
+RCON.US,D,20220920,000000,11.124,11.124,9.648,9.909,11994.72231818,0
+RCON.US,D,20220921,000000,9.7398,10.3122,9.648,10.0836,6108.722271092,0
+RCON.US,D,20220922,000000,9.9414,9.9864,9.54,9.891,5680.6111565559995,0
+RCON.US,D,20220923,000000,9.54,9.7848,9.045,9.1962,10454.166750299999,0
+RCON.US,D,20220926,000000,9.09,9.81,9.09,9.8082,4485.55559144,0
+RCON.US,D,20220927,000000,9.8082,10.44,9.8082,10.26,9590.83341006,0
+RCON.US,D,20220928,000000,10.08,10.2348,9.72,10.0692,4678.555592984,0
+RCON.US,D,20220929,000000,10.062,10.3194,9.54182,9.72,7530.83339358,0
+RCON.US,D,20220930,000000,9.9,10.3698,9.72,10.2438,6631.777830832,0
+RCON.US,D,20221003,000000,10.44,10.98,10.08,10.9278,8291.611177444,0
+RCON.US,D,20221004,000000,10.62,12.141,10.5714,12.0276,13857.555666416,0
+RCON.US,D,20221005,000000,11.88,12.1626,11.214,11.871,7347.388947668,0
+RCON.US,D,20221006,000000,11.88,13.0788,11.88,12.6,18302.444590864,0
+RCON.US,D,20221007,000000,13.014,13.311,12.42,12.9546,29235.00023388,0
+RCON.US,D,20221010,000000,12.6882,15.84,12.519,15.21,72712.889470592,0
+RCON.US,D,20221011,000000,15.3,15.48,14.238,15.3,19513.722378332,0
+RCON.US,D,20221012,000000,14.9238,16.02,14.7618,15.84,23769.889079048,0
+RCON.US,D,20221013,000000,15.84,15.84,15.084,15.6618,12092.000096736,0
+RCON.US,D,20221014,000000,15.48,16.1982,15.3,15.831,17547.944584828,0
+RCON.US,D,20221017,000000,15.84,17.64,15.84,17.46,30361.778020671998,0
+RCON.US,D,20221018,000000,17.46,18.18,16.8156,17.3862,26961.944660139998,0
+RCON.US,D,20221019,000000,17.55,18.135,16.938,17.8182,18271.777923952,0
+RCON.US,D,20221020,000000,17.7912,17.9874,17.28,17.604,9465.944520172,0
+RCON.US,D,20221021,000000,17.3052,17.64,16.9182,17.2764,9556.222298671999,0
+RCON.US,D,20221024,000000,17.055,17.055,15.84,16.5834,20418.777941128,0
+RCON.US,D,20221025,000000,16.56,18.2016,16.38,18.0018,29076.500232612,0
+RCON.US,D,20221026,000000,17.622,19.0422,17.46,18.9,23751.611301124,0
+RCON.US,D,20221027,000000,18.9,19.26,18.54,18.54,13255.222328263999,0
+RCON.US,D,20221028,000000,18.54,19.08,18.54,18.72,11913.666761976,0
+RCON.US,D,20221031,000000,18.72,19.26,18.18,19.26,12197.944542027999,0
+RCON.US,D,20221101,000000,19.08,19.26,18.72,19.08,12113.388985796,0
+RCON.US,D,20221102,000000,19.08,19.98,18.9,19.62,8302.833399756,0
+RCON.US,D,20221103,000000,19.44,19.8,18.72,19.62,8322.333399912,0
+RCON.US,D,20221104,000000,19.62,20.52,19.08,20.34,10930.888976336,0
+RCON.US,D,20221107,000000,20.16,20.16,18.9,19.44,10652.166751884,0
+RCON.US,D,20221108,000000,19.08,19.08,18.36,18.9,15221.889010664,0
+RCON.US,D,20221109,000000,18.36,18.8982,18.36,18.54,9540.333409656,0
+RCON.US,D,20221110,000000,18.72,18.9,18,18.36,14584.555672232,0
+RCON.US,D,20221111,000000,18.54,18.9,18,18.36,4512.055591652,0
+RCON.US,D,20221114,000000,18.36,18.9,18.18,18.36,2368.4444633919998,0
+RCON.US,D,20221115,000000,18.36,18.54,17.91,18.18,8948.6111827,0
+RCON.US,D,20221116,000000,18.18,18.36,16.2198,16.6428,17618.166807612,0
+RCON.US,D,20221117,000000,15.9786,16.965,15.9786,16.4898,6734.555609432,0
+RCON.US,D,20221118,000000,16.2,16.74,16.2,16.5024,2123.222239208,0
+RCON.US,D,20221121,000000,15.84,17.0046,15.3702,16.1064,5960.1111587919995,0
+RCON.US,D,20221122,000000,16.11,16.2,15.4836,15.8508,2406.055574804,0
+RCON.US,D,20221123,000000,15.8508,16.3242,15.642,15.8724,4021.38892106,0
+RCON.US,D,20221125,000000,15.48,16.371,15.3018,16.1928,3810.500030484,0
+RCON.US,D,20221128,000000,15.7068,16.02,15.327,15.57,2404.1666859,0
+RCON.US,D,20221129,000000,15.3,15.75,15.3,15.6222,3604.666695504,0
+RCON.US,D,20221130,000000,16.3782,17.64,15.66,16.4574,3333.277804444,0
+RCON.US,D,20221201,000000,16.002,16.7202,15.3468,15.6096,4384.888923968,0
+RCON.US,D,20221202,000000,15.4098,16.74,15.4098,16.7022,8404.222289456,0
+RCON.US,D,20221205,000000,16.2018,16.92,15.6672,16.0344,2573.944465036,0
+RCON.US,D,20221206,000000,15.48,16.0992,15.48,15.8274,5186.777819272,0
+RCON.US,D,20221207,000000,15.8382,17.64,15.3,16.605,23715.83352306,0
+RCON.US,D,20221208,000000,17.1,18,17.1,17.7696,14000.389000891999,0
+RCON.US,D,20221209,000000,17.7282,19.7982,17.7282,19.08,25032.000200256,0
+RCON.US,D,20221212,000000,17.82,18.6462,17.37,18.18,10575.777862384,0
+RCON.US,D,20221213,000000,17.46,19.26,17.46,18.9,18737.22237212,0
+RCON.US,D,20221214,000000,18.9,20.7,18.882,19.8684,23014.611295228,0
+RCON.US,D,20221215,000000,19.8,19.98,18.9,19.8,10191.000081528,0
+RCON.US,D,20221216,000000,18.72,21.6,18.72,20.88,36610.778070664,0
+RCON.US,D,20221219,000000,20.88,21.879,17.2386,20.34,26182.611320572,0
+RCON.US,D,20221220,000000,19.7874,21.42,19.7874,20.88,5828.05560218,0
+RCON.US,D,20221221,000000,21.06,21.24,20.16,20.61,5052.7778182,0
+RCON.US,D,20221222,000000,20.7,21.06,19.8,20.88,12367.277876716,0
+RCON.US,D,20221223,000000,20.7,21.06,20.16,20.7,6775.27783198,0
+RCON.US,D,20221227,000000,20.16,21.96,19.98,21.78,18749.389038884,0
+RCON.US,D,20221228,000000,21.78,23.94,21.2436,23.76,24369.111306064,0
+RCON.US,D,20221229,000000,22.68,23.94,22.5,23.76,19715.222379944,0
+RCON.US,D,20221230,000000,23.58,23.76,21.9798,22.68,19128.05570858,0
+RCON.US,D,20230103,000000,22.86,23.76,22.68,22.68,5799.277824172,0
+RCON.US,D,20230104,000000,22.5,23.04,22.32,22.32,13462.666774368,0
+RCON.US,D,20230105,000000,22.32,23.22,21.6,21.96,10456.055639204,0
+RCON.US,D,20230106,000000,21.96,24.66,21.636,24.3,30635.889133976,0
+RCON.US,D,20230109,000000,24.84,27.18,24.84,27,76037.833941636,0
+RCON.US,D,20230110,000000,27.36,28.89,25.92,28.26,50150.333734536,0
+RCON.US,D,20230111,000000,28.44,28.9782,24.84,27.9,53736.222652111996,0
+RCON.US,D,20230112,000000,28.26,28.62,26.1,27.54,33045.889153256,0
+RCON.US,D,20230113,000000,27.18,29.8782,26.6418,27.36,38594.666975424,0
+RCON.US,D,20230117,000000,27.18,28.62,26.82,28.26,17197.000137576,0
+RCON.US,D,20230118,000000,27.36,29.88,27,27.27,19486.66682256,0
+RCON.US,D,20230119,000000,26.82,28.08,22.5,22.5,62336.611609804,0
+RCON.US,D,20230120,000000,22.8114,25.02,22.8114,23.76,13263.222328328,0
+RCON.US,D,20230123,000000,23.76,24.84,23.76,24.3,4079.888921528,0
+RCON.US,D,20230124,000000,24.3,27.18,23.04,27,36769.333627488,0
+RCON.US,D,20230125,000000,27.36,30.06,26.1432,30.06,42228.667004496,0
+RCON.US,D,20230126,000000,29.52,32.58,28.08,32.4,47156.778155032,0
+RCON.US,D,20230127,000000,31.5,32.04,30.24,30.78,34723.278055564,0
+RCON.US,D,20230130,000000,28.98,30.06,28.8,28.98,30021.444684616,0
+RCON.US,D,20230131,000000,29.16,29.61,28.44,28.44,11396.777868952,0
+RCON.US,D,20230201,000000,28.26,28.98,27.54,28.44,8026.777841992,0
+RCON.US,D,20230202,000000,29.16,29.16,27.54,28.44,8012.611175212,0
+RCON.US,D,20230203,000000,28.44,30.24,28.44,28.8,7829.000062632,0
+RCON.US,D,20230206,000000,29.34,30.06,28.8,29.52,8467.000067736,0
+RCON.US,D,20230207,000000,29.7,31.5,28.44,30.78,36026.611399324,0
+RCON.US,D,20230208,000000,30.24,30.51,28.26,28.44,7571.333393903999,0
+RCON.US,D,20230209,000000,28.98,29.88,28.4382,29.7,8929.944515883999,0
+RCON.US,D,20230210,000000,30.06,30.06,28.8,29.52,5383.7778208479995,0
+RCON.US,D,20230213,000000,29.7,29.7,28.44,28.62,2524.0000201919997,0
+RCON.US,D,20230214,000000,28.08,29.52,28.08,29.16,7156.500057252,0
+RCON.US,D,20230215,000000,28.44,29.52,28.44,29.52,3888.5555866639997,0
+RCON.US,D,20230216,000000,29.52,29.7,28.8,28.8,4266.94447858,0
+RCON.US,D,20230217,000000,28.458,29.34,27.18,28.8,9319.666741224,0
+RCON.US,D,20230221,000000,27.72,28.98,27.54,28.8,7490.55561548,0
+RCON.US,D,20230222,000000,28.26,29.88,27.72,29.88,11740.111205031999,0
+RCON.US,D,20230223,000000,30.06,31.68,29.16,31.5,27281.722440475998,0
+RCON.US,D,20230224,000000,31.68,31.824,29.88,30.6,22977.611294932,0
+RCON.US,D,20230227,000000,30.96,33.84,30.4362,33.48,47365.167045588,0
+RCON.US,D,20230228,000000,32.76,37.26,31.509,36.9,76776.889503104,0
+RCON.US,D,20230301,000000,36.18,38.34,32.58,32.58,112971.778681552,0
+RCON.US,D,20230302,000000,32.94,35.0982,32.22,33.57,56524.944896643996,0
+RCON.US,D,20230303,000000,35.1,35.2746,32.04,32.58,58583.222690888,0
+RCON.US,D,20230306,000000,32.04,32.04,21.6,23.04,165779.612437348,0
+RCON.US,D,20230307,000000,23.76,25.2,21.78,21.96,82414.16732598,0
+RCON.US,D,20230308,000000,22.14,22.6818,18.45,19.35,92172.889626272,0
+RCON.US,D,20230309,000000,18.9,19.8,17.6418,17.6418,80275.27841998,0
+RCON.US,D,20230310,000000,17.6418,17.9748,15.6816,16.0344,58199.944910043996,0
+RCON.US,D,20230313,000000,15.84,18.2916,15.84,17.64,26098.166875452,0
+RCON.US,D,20230314,000000,17.3016,19.8,17.1,18.9,18541.444592776,0
+RCON.US,D,20230315,000000,18.9,20.34,6.48,6.7068,805472.839777116,0
+RCON.US,D,20230316,000000,6.0246,7.056,5.76,6.6726,275394.89109204797,0
+RCON.US,D,20230317,000000,6.66,6.6636,6.12,6.5106,82811.278440268,0
+RCON.US,D,20230320,000000,6.5412,6.543,5.0886,5.904,117856.445387296,0
+RCON.US,D,20230321,000000,6.12,6.39,5.9634,6.3414,33611.000268888,0
+RCON.US,D,20230322,000000,6.3396,6.3396,6.03,6.12,25579.333537968,0
+RCON.US,D,20230323,000000,6.1488,6.2982,5.7024,5.724,29628.278014804,0
+RCON.US,D,20230324,000000,6.048,6.048,5.6034,5.76,31704.000253632,0
+RCON.US,D,20230327,000000,5.8464,5.904,5.22,5.31,40158.222543488,0
+RCON.US,D,20230328,000000,5.4,5.562,5.382,5.436,21553.333505759998,0
+RCON.US,D,20230329,000000,5.535,5.652,5.4378,5.49,18062.500144499998,0
+RCON.US,D,20230330,000000,5.715,5.8752,5.5116,5.76,23858.3335242,0
+RCON.US,D,20230331,000000,5.85,6.48,5.7618,6.1686,30602.7780226,0
+RCON.US,D,20230403,000000,6.3612,6.84,6.21,6.8256,35722.055841331996,0
+RCON.US,D,20230404,000000,6.84,6.84,6.48,6.7842,17696.000141567998,0
+RCON.US,D,20230405,000000,6.6564,6.768,6.12,6.12,23898.166857852,0
+RCON.US,D,20230406,000000,6.2604,6.732,6.12,6.2856,15144.722343379999,0
+RCON.US,D,20230410,000000,6.0966,6.66,5.94,5.94,13548.6112195,0
+RCON.US,D,20230411,000000,6.0696,6.5826,5.958,6.3,11328.277868404,0
+RCON.US,D,20230412,000000,6.3,7.02,6.3,6.8364,23677.50018942,0
+RCON.US,D,20230413,000000,6.84,6.84,5.98874,6.84,12111.444541335999,0
+RCON.US,D,20230414,000000,6.84,7.0146,6.48,7.0002,17838.166809372,0
+RCON.US,D,20230417,000000,6.984,7.92,6.984,7.8084,72085.500576684,0
+RCON.US,D,20230418,000000,7.92,8.46,7.5996,8.0676,43324.500346595996,0
+RCON.US,D,20230419,000000,7.8552,8.28,7.713,8.01,57766.833795467996,0
+RCON.US,D,20230420,000000,7.92,7.92,7.74,7.7526,10468.500083748,0
+RCON.US,D,20230421,000000,7.56,8.1,7.56,7.56,8478.000067824,0
+RCON.US,D,20230424,000000,7.56,8.1,7.3818,7.4034,16763.05568966,0
+RCON.US,D,20230425,000000,7.38,7.5582,7.038,7.1622,8309.777844256,0
+RCON.US,D,20230426,000000,7.1874,7.551,7.1874,7.2774,7039.111167424,0
+RCON.US,D,20230427,000000,7.2018,7.7652,5.985,7.2666,20431.833496788,0
+RCON.US,D,20230428,000000,7.38,7.56,7.065,7.5564,14533.666782936,0
+RCON.US,D,20230501,000000,7.4826,7.56,7.2,7.4583,16307.277908236,0
+RCON.US,D,20230502,000000,7.2936,7.4592,7.2936,7.3602,5361.888931784,0
+RCON.US,D,20230503,000000,7.29,7.73638,7.29,7.6248,13220.111216872,0
+RCON.US,D,20230504,000000,7.3962,7.56,7.227,7.3854,8512.666734768,0
+RCON.US,D,20230505,000000,7.3728,7.6248,7.3728,7.38,4294.277812132,0
+RCON.US,D,20230508,000000,7.515,7.515,7.02,7.4214,7607.277838636,0
+RCON.US,D,20230509,000000,7.4214,7.4214,7.2,7.2234,2566.333353864,0
+RCON.US,D,20230510,000000,7.2,7.38,7.2,7.3008,6209.111160784,0
+RCON.US,D,20230511,000000,7.3008,7.3764,7.2,7.29,2434.7777972559998,0
+RCON.US,D,20230512,000000,7.3404,7.38,7.11,7.2684,3511.500028092,0
+RCON.US,D,20230515,000000,7.02,7.38,6.849,7.3602,7662.666727968,0
+RCON.US,D,20230516,000000,7.1388,7.3764,7.04342,7.065,2611.66668756,0
+RCON.US,D,20230517,000000,6.9318,7.3602,6.9318,7.1136,2198.2777953639998,0
+RCON.US,D,20230518,000000,7.02,7.272,7.02,7.1784,6436.555607048,0
+RCON.US,D,20230519,000000,7.371,7.371,7.029,7.1874,3368.0555825,0
+RCON.US,D,20230522,000000,7.1982,7.362,7.182,7.281,3975.166698468,0
+RCON.US,D,20230523,000000,7.2,7.3602,7.02,7.2,5927.111158528,0
+RCON.US,D,20230524,000000,7.02,7.1982,7.02,7.1856,3617.166695604,0
+RCON.US,D,20230525,000000,7.1982,7.74,7.02,7.3422,29064.778010296,0
+RCON.US,D,20230526,000000,7.2,7.2846,7.1838,7.2306,3111.500024892,0
+RCON.US,D,20230530,000000,7.2,7.2684,7.1154,7.2,5235.666708552,0
+RCON.US,D,20230531,000000,7.02,7.29,7.02,7.2504,3066.6666912,0
+RCON.US,D,20230601,000000,7.2,7.3782,7.1118,7.2,2596.611131884,0
+RCON.US,D,20230602,000000,7.362,7.38,7.2018,7.2666,1958.444460112,0
+RCON.US,D,20230605,000000,7.11,7.56,7.11,7.2774,9259.44451852,0
+RCON.US,D,20230606,000000,7.2,7.56,7.128,7.2,13241.833439267999,0
+RCON.US,D,20230607,000000,7.2,7.56,7.164,7.38,8678.944513876,0
+RCON.US,D,20230608,000000,7.335,7.74,7.2,7.5582,18945.777929344,0
+RCON.US,D,20230609,000000,7.56,7.73998,7.21802,7.4664,7671.722283596,0
+RCON.US,D,20230612,000000,7.38,7.6464,7.218,7.38,14160.55566884,0
+RCON.US,D,20230613,000000,7.38,7.5582,7.155,7.38,18836.611261804,0
+RCON.US,D,20230614,000000,6.858,7.56,6.858,7.5546,12181.888986344,0
+RCON.US,D,20230615,000000,7.5546,7.56,7.182,7.3638,6612.611164012,0
+RCON.US,D,20230616,000000,7.3638,7.38,7.02,7.3692,4230.5000338439995,0
+RCON.US,D,20230620,000000,7.11,7.3782,7.0686,7.2468,3096.94446922,0
+RCON.US,D,20230621,000000,7.2,7.38,7.02,7.3764,4217.000033736,0
+RCON.US,D,20230622,000000,6.8994,7.3746,6.8598,7.02,5703.944490076,0
+RCON.US,D,20230623,000000,7.2,7.2702,6.858,6.939,4370.055590516,0
+RCON.US,D,20230626,000000,6.84,6.858,6.48,6.7194,9486.777853672,0
+RCON.US,D,20230627,000000,6.804,6.83458,6.129,6.192,20308.833495804,0
+RCON.US,D,20230628,000000,6.192,6.3666,6.12,6.219,3744.055585508,0
+RCON.US,D,20230629,000000,6.1218,6.4044,6.12,6.2496,2662.6111324119997,0
+RCON.US,D,20230630,000000,6.39,6.6582,6.1218,6.1956,5408.277821044,0
+RCON.US,D,20230703,000000,6.3,6.36118,6.0246,6.2568,12105.055652396,0
+RCON.US,D,20230705,000000,6.264,6.84,6.264,6.732,17586.500140692,0
+RCON.US,D,20230706,000000,6.7968,6.8382,6.4836,6.75,4091.2222549519997,0
+RCON.US,D,20230707,000000,6.93,6.93,6.66,6.84,5166.444485776,0
+RCON.US,D,20230710,000000,6.84,7.2,6.6636,6.8652,5524.72226642,0
+RCON.US,D,20230711,000000,6.822,7.191,6.7464,6.948,7774.388951084,0
+RCON.US,D,20230712,000000,6.84,7.2,6.5718,7.2,9768.277855924,0
+RCON.US,D,20230713,000000,7.2,7.38,7.02,7.2,7467.722281964,0
+RCON.US,D,20230714,000000,7.3782,7.3782,6.75,7.029,4828.33337196,0
+RCON.US,D,20230717,000000,7.182,7.3782,6.7914,7.1082,11148.222311408,0
+RCON.US,D,20230718,000000,7.146,7.146,6.7518,6.8598,7861.833396228,0
+RCON.US,D,20230719,000000,6.6636,7.02,6.6636,7.02,4530.83336958,0
+RCON.US,D,20230720,000000,7.065,7.2,6.9264,7.2,3949.8889204879997,0
+RCON.US,D,20230721,000000,7.2,7.2,6.75,6.8778,4438.388924396,0
+RCON.US,D,20230724,000000,7.11,7.11,6.8778,6.93,5748.388934876,0
+RCON.US,D,20230725,000000,6.9318,7.0722,6.768,6.966,5523.000044184,0
+RCON.US,D,20230726,000000,6.786,7.1334,6.75,6.75,3812.944474948,0
+RCON.US,D,20230727,000000,6.9354,6.9354,6.1272,6.5592,9276.222296431999,0
+RCON.US,D,20230728,000000,6.5592,6.858,6.444,6.453,3119.222247176,0
+RCON.US,D,20230731,000000,6.498,6.9354,6.48,6.7662,5010.666706752,0
+RCON.US,D,20230801,000000,6.4566,6.84,6.4566,6.804,2545.722242588,0
+RCON.US,D,20230802,000000,6.822,6.8382,6.525,6.732,2848.500022788,0
+RCON.US,D,20230803,000000,6.534,6.8346,6.48,6.5412,1995.0555715159999,0
+RCON.US,D,20230804,000000,6.48,6.66,6.39,6.66,4242.8889228319995,0
+RCON.US,D,20230807,000000,6.786,6.786,6.444,6.5466,1363.61112202,0
+RCON.US,D,20230808,000000,6.444,6.444,6.345,6.4422,1903.88890412,0
+RCON.US,D,20230809,000000,6.4818,6.813,6.3018,6.66,6966.555611287999,0
+RCON.US,D,20230810,000000,6.4764,6.651,6.336,6.588,1481.500011852,0
+RCON.US,D,20230811,000000,6.417,6.64918,6.354,6.642,407.22222548,0
+RCON.US,D,20230814,000000,6.354,6.651,6.3018,6.3072,4007.166698724,0
+RCON.US,D,20230815,000000,6.6222,6.642,6.3018,6.4656,5000.111151112,0
+RCON.US,D,20230816,000000,6.39,6.6402,6.39,6.4332,3340.444471168,0
+RCON.US,D,20230817,000000,6.606,6.66,6.3,6.354,4290.611145436,0
+RCON.US,D,20230818,000000,6.3,6.4692,6.1344,6.273,3296.722248596,0
+RCON.US,D,20230821,000000,6.444,6.4764,5.9994,6.1092,5017.333373472,0
+RCON.US,D,20230822,000000,6.12,6.2928,6.03,6.1056,2587.888909592,0
+RCON.US,D,20230823,000000,6.624,6.624,6.1542,6.2064,3451.166694276,0
+RCON.US,D,20230824,000000,6.3,6.4098,6.1164,6.4098,4354.9444792839995,0
+RCON.US,D,20230825,000000,6.4422,6.642,6.192,6.2118,1475.722234028,0
+RCON.US,D,20230828,000000,6.138,6.39,6.12,6.138,3859.222253096,0
+RCON.US,D,20230829,000000,6.12,6.606,6.039,6.228,4463.500035708,0
+RCON.US,D,20230830,000000,6.12,6.48,6.12,6.21,891.444451576,0
+RCON.US,D,20230831,000000,6.13802,6.4764,6.138,6.2118,4062.722254724,0
+RCON.US,D,20230901,000000,6.1398,6.6222,6.1398,6.336,9314.333407848,0
+RCON.US,D,20230905,000000,6.39,6.8778,6.309,6.588,4061.333365824,0
+RCON.US,D,20230906,000000,6.3792,6.84,6.318,6.7005,2996.277801748,0
+RCON.US,D,20230907,000000,6.66,6.7212,6.4818,6.6798,3375.7778047839997,0
+RCON.US,D,20230908,000000,6.6798,6.7104,6.534,6.6276,1063.166675172,0
+RCON.US,D,20230911,000000,6.624,6.6618,6.534,6.642,6813.388943396,0
+RCON.US,D,20230912,000000,6.48,6.65874,6.48,6.5682,1195.6666762319999,0
+RCON.US,D,20230913,000000,6.2676,6.7482,6.2676,6.48,4598.05559234,0
+RCON.US,D,20230914,000000,6.48,6.65998,6.47818,6.498,3547.2222506,0
+RCON.US,D,20230915,000000,6.48,6.66,6.4764,6.5538,2385.722241308,0
+RCON.US,D,20230918,000000,6.66,6.669,6.318,6.6168,3809.611141588,0
+RCON.US,D,20230919,000000,6.3378,6.4782,6.2514,6.3,2246.888906864,0
+RCON.US,D,20230920,000000,6.3,6.48,6.21,6.21,1144.222231376,0
+RCON.US,D,20230921,000000,6.3,6.3,5.9994,6.066,1118.944453396,0
+RCON.US,D,20230922,000000,6.27883,6.27883,5.76,5.76,4032.055587812,0
+RCON.US,D,20230925,000000,5.76,5.94,5.58,5.76,5276.833375548,0
+RCON.US,D,20230926,000000,5.94,6.11818,5.5998,6.1092,3746.500029972,0
+RCON.US,D,20230927,000000,5.94,6.3,5.73122,6.11818,4963.277817484,0
+RCON.US,D,20230928,000000,5.8608,6.102,5.7168,5.94,4557.611147572,0
+RCON.US,D,20230929,000000,5.94,6.12,5.4,5.58,8744.333403288,0
+RCON.US,D,20231002,000000,5.58,5.6916,5.31441,5.49,3579.500028636,0
+RCON.US,D,20231003,000000,5.4918,5.67,5.436,5.4684,1514.111123224,0
+RCON.US,D,20231004,000000,5.94,5.94,5.319,5.499,7393.500059148,0
+RCON.US,D,20231005,000000,5.8014,5.976,5.535,5.6016,12410.777877064,0
+RCON.US,D,20231006,000000,6.12,6.12,4.68,5.2344,26539.389101204,0
+RCON.US,D,20231009,000000,5.2848,5.49,5.1462,5.3478,8355.944511292,0
+RCON.US,D,20231010,000000,5.4432,5.58,5.1444,5.4,12981.38899274,0
+RCON.US,D,20231011,000000,5.4,5.7078,5.4,5.49,14301.166781076,0
+RCON.US,D,20231012,000000,5.5908,5.76,5.22,5.436,7128.4445014719995,0
+RCON.US,D,20231013,000000,5.4,7.02,5.0418,6.8292,116372.278708756,0
+RCON.US,D,20231016,000000,6.2784,6.606,5.76,5.9418,108179.056420988,0
+RCON.US,D,20231017,000000,5.7582,6.1452,5.22,5.5998,46943.944819996,0
+RCON.US,D,20231018,000000,5.598,5.93638,5.31,5.8482,27589.000220711998,0
+RCON.US,D,20231019,000000,5.6736,5.76,5.22,5.22,18627.166815684,0
+RCON.US,D,20231020,000000,5.2416,5.6268,5.04,5.04,9165.500073324,0
+RCON.US,D,20231023,000000,5.04,5.1732,4.7268,4.887,11945.944540012,0
+RCON.US,D,20231024,000000,4.7412,5.0382,4.716,4.797,8348.722289012,0
+RCON.US,D,20231025,000000,4.716,5.2722,4.716,5.13,5548.4444888319995,0
+RCON.US,D,20231026,000000,5.1282,5.1372,4.5,4.9914,10299.055637948,0
+RCON.US,D,20231027,000000,4.68,4.788,4.5,4.5,15091.333454063999,0
+RCON.US,D,20231030,000000,4.59,4.752,4.05,4.1832,14572.389005468,0
+RCON.US,D,20231031,000000,4.1832,4.356,4.14,4.158,3131.5000250519997,0
+RCON.US,D,20231101,000000,4.32,4.32,3.816,3.816,9974.333413127999,0
+RCON.US,D,20231102,000000,3.87,4.266,3.816,4.104,5298.555597944,0
+RCON.US,D,20231103,000000,3.96,4.608,3.96,4.32,10119.500080956,0
+RCON.US,D,20231106,000000,4.536,4.68,4.4946,4.626,4631.611148164,0
+RCON.US,D,20231107,000000,4.626,4.734,4.4298,4.734,4323.444479032,0
+RCON.US,D,20231108,000000,4.464,4.698,4.464,4.644,1958.88890456,0
+RCON.US,D,20231109,000000,4.68,4.68,4.14,4.194,8630.888957936,0
+RCON.US,D,20231110,000000,4.914,4.94818,4.2552,4.4118,10719.944530204,0
+RCON.US,D,20231113,000000,4.968,4.968,4.32,4.8222,4679.777815216,0
+RCON.US,D,20231114,000000,4.6008,4.8186,3.9078,4.464,45758.88925496,0
+RCON.US,D,20231115,000000,4.5,4.86,4.5,4.86,5542.444488784,0
+RCON.US,D,20231116,000000,4.86,5.2722,4.59,4.95,6473.8333851239995,0
+RCON.US,D,20231117,000000,4.68,5.2722,4.68,5.22,9126.222295231999,0
+RCON.US,D,20231120,000000,5.04,5.2722,4.68,5.0724,4638.444481552,0
+RCON.US,D,20231121,000000,5.0418,5.22,4.7916,4.7916,5195.500041564,0
+RCON.US,D,20231122,000000,4.68,5.22,4.68,4.86,458.944448116,0
+RCON.US,D,20231124,000000,4.77,5.13,4.77,5.112,1946.66668224,0
+RCON.US,D,20231127,000000,5.094,5.13,4.86182,4.9014,2232.22224008,0
+RCON.US,D,20231128,000000,4.86,5.0742,4.8564,5.0202,4665.388926212,0
+RCON.US,D,20231129,000000,5.1228,5.256,5.0418,5.184,4067.4444769839997,0
+RCON.US,D,20231130,000000,5.22,5.2362,4.95,5.13,2308.666685136,0
+RCON.US,D,20231201,000000,5.22,5.256,4.86,4.9518,3264.111137224,0
+RCON.US,D,20231204,000000,4.95,5.22,4.95,5.20018,1149.611120308,0
+RCON.US,D,20231205,000000,5.184,5.2002,4.9518,5.04,2050.55557196,0
+RCON.US,D,20231206,000000,5.04,5.202,4.94883,5.121,3074.222246816,0
+RCON.US,D,20231207,000000,5.0526,5.49,4.986,5.3424,8257.166732724,0
+RCON.US,D,20231208,000000,5.2182,5.3982,5.0616,5.076,5243.7778197279995,0
+RCON.US,D,20231211,000000,5.0598,5.3982,5.058,5.17232,2246.500017972,0
+RCON.US,D,20231212,000000,4.9392,5.1732,4.896,5.0418,3157.611136372,0
+RCON.US,D,20231213,000000,4.86,5.21818,4.788,4.878,5177.8889303119995,0
+RCON.US,D,20231214,000000,5.04,5.3442,4.95,5.0904,3381.444471496,0
+RCON.US,D,20231215,000000,4.959,4.959,4.464,4.5,24385.83352842,0
+RCON.US,D,20231218,000000,4.464,4.6872,4.428,4.5756,5987.888936792,0
+RCON.US,D,20231219,000000,4.662,4.752,4.32,4.581,23107.666851528,0
+RCON.US,D,20231220,000000,4.32,4.7088,4.2588,4.4136,10445.388972452,0
+RCON.US,D,20231221,000000,4.5828,4.6404,4.23,4.482,11632.722315284,0
+RCON.US,D,20231222,000000,4.41,4.5828,4.3218,4.5,2677.388910308,0
+RCON.US,D,20231226,000000,4.5,4.5828,4.23,4.3578,24631.277974828,0
+RCON.US,D,20231227,000000,4.3434,4.5,4.0968,4.2372,26011.166874756,0
+RCON.US,D,20231228,000000,4.5,4.5018,4.14,4.3254,15999.555683552,0
+RCON.US,D,20231229,000000,4.32,4.41,4.1094,4.203,9582.444521104,0
+RCON.US,D,20240102,000000,4.347,4.347,4.14,4.1904,3734.277807652,0
+RCON.US,D,20240103,000000,4.23,4.32,4.122,4.14,1866.888903824,0
+RCON.US,D,20240104,000000,4.122,4.329,4.122,4.3038,5476.777821592,0
+RCON.US,D,20240105,000000,4.122,4.329,3.6396,4.158,23890.166857788,0
+RCON.US,D,20240108,000000,4.149,4.31458,4.1382,4.212,1630.888901936,0
+RCON.US,D,20240109,000000,4.14,4.26238,4.05,4.0518,1109.222231096,0
+RCON.US,D,20240110,000000,4.0122,4.2246,3.978,4.014,2082.611127772,0
+RCON.US,D,20240111,000000,3.96,4.32,3.87,3.9618,30089.44468516,0
+RCON.US,D,20240112,000000,4.23,4.302,3.996,4.2984,4648.777814968,0
+RCON.US,D,20240116,000000,4.302,4.302,4.1598,4.1994,1957.3333489919999,0
+RCON.US,D,20240117,000000,4.158,4.1814,3.978,4.0932,2625.388909892,0
+RCON.US,D,20240118,000000,4.0968,4.0968,3.996,4.01402,2007.111127168,0
+RCON.US,D,20240119,000000,3.996,4.0932,3.996,4.0554,1565.333345856,0
+RCON.US,D,20240122,000000,4.2336,4.2336,3.708,3.9582,21723.666840456,0
+RCON.US,D,20240123,000000,3.8394,4.0968,3.744,3.96,18107.777922639998,0
+RCON.US,D,20240124,000000,3.96,3.96,3.6918,3.6918,5668.222267568,0
+RCON.US,D,20240125,000000,3.726,4.032,3.7098,3.7098,3065.777802304,0
+RCON.US,D,20240126,000000,4.0572,4.0572,3.708,3.88618,879.777784816,0
+RCON.US,D,20240129,000000,3.7494,4.0302,3.6,3.6,16090.944573171999,0
+RCON.US,D,20240130,000000,3.645,3.6864,3.204,3.3876,22788.111293416,0
+RCON.US,D,20240131,000000,3.168,3.4812,2.7918,3.168,12005.27787382,0
+RCON.US,D,20240201,000000,3.168,3.3264,3.06,3.15,5232.944486308,0
+RCON.US,D,20240202,000000,3.0582,3.24,3.0582,3.0888,2068.222238768,0
+RCON.US,D,20240205,000000,3.0978,3.2382,2.9394,3.0546,17762.000142096,0
+RCON.US,D,20240206,000000,2.5596,2.8548,2.52,2.61,21428.111282536,0
+RCON.US,D,20240207,000000,2.592,3.5082,2.556,2.6388,148446.556743128,0
+RCON.US,D,20240208,000000,2.835,3.02195,2.7,2.7036,19887.889047992,0
+RCON.US,D,20240209,000000,2.88,2.88,2.7,2.8026,7706.9445061,0
+RCON.US,D,20240212,000000,2.853,2.997,2.853,2.8638,4946.222261792,0
+RCON.US,D,20240213,000000,2.745,2.9124,2.7,2.88,5212.888930592,0
+RCON.US,D,20240214,000000,3.024,3.024,2.7558,2.763,10255.00008204,0
+RCON.US,D,20240215,000000,2.808,3.285,2.7936,3.2526,38735.389198772,0
+RCON.US,D,20240216,000000,3.2292,3.24,3.06,3.1356,10201.555637168,0
+RCON.US,D,20240220,000000,3.375,3.375,3.0312,3.0708,7245.388946852,0
+RCON.US,D,20240221,000000,3.06,3.1878,2.8944,2.9736,11131.500089052,0
+RCON.US,D,20240222,000000,2.9736,3.0481,2.9736,2.9862,8942.833404876,0
+RCON.US,D,20240223,000000,3.06,3.06,2.7936,2.88,5181.722263676,0
+RCON.US,D,20240226,000000,2.8872,2.916,2.7936,2.844,2566.333353864,0
+RCON.US,D,20240227,000000,2.8872,3.0438,2.8044,2.9718,8477.555623376,0
+RCON.US,D,20240228,000000,3.015,3.096,2.9718,3.01595,5918.88893624,0
+RCON.US,D,20240229,000000,3.033,3.168,2.97275,2.979,9935.055635036,0
+RCON.US,D,20240301,000000,2.9844,3.0582,2.862,3.006,2178.722239652,0
+RCON.US,D,20240304,000000,3.06,3.06,2.8836,2.9538,9997.833413316,0
+RCON.US,D,20240305,000000,2.8854,2.916,2.844,2.862,9104.500072836,0
+RCON.US,D,20240306,000000,2.88,2.9286,2.6694,2.7648,12078.055652179999,0
+RCON.US,D,20240307,000000,2.7648,2.8062,2.6694,2.6784,7177.611168532,0
+RCON.US,D,20240308,000000,2.7,2.79,2.61,2.6136,4006.9444765,0
+RCON.US,D,20240311,000000,2.6874,2.7882,2.5758,2.6298,22005.333509376,0
+RCON.US,D,20240312,000000,2.5506,2.8296,2.5506,2.6874,12132.722319284,0
+RCON.US,D,20240313,000000,2.682,2.754,2.637,2.7126,5714.222267936,0
+RCON.US,D,20240314,000000,2.8332,2.8332,2.25,2.4804,14745.722340188,0
+RCON.US,D,20240315,000000,2.574,2.592,2.52,2.52,3947.277809356,0
+RCON.US,D,20240318,000000,2.628,2.646,2.448,2.466,10762.166752764,0
+RCON.US,D,20240319,000000,2.466,2.466,2.2968,2.4066,10100.27785858,0
+RCON.US,D,20240320,000000,2.52,2.5326,2.3418,2.5038,5906.333380584,0
+RCON.US,D,20240321,000000,2.52,2.52,2.39486,2.4498,8022.000064176,0
+RCON.US,D,20240322,000000,2.502,2.52,2.466,2.46762,2415.166685988,0
+RCON.US,D,20240325,000000,2.4678,2.4678,2.403,2.4498,5661.222267512,0
+RCON.US,D,20240326,000000,2.448,2.5092,2.394,2.394,2810.777800264,0
+RCON.US,D,20240327,000000,2.43,2.52,2.358,2.5038,9352.722297044,0
+RCON.US,D,20240328,000000,2.502,2.79,2.502,2.664,23609.16685554,0
+RCON.US,D,20240401,000000,2.6622,2.6622,2.448,2.5632,7104.1667234999995,0
+RCON.US,D,20240402,000000,2.5632,2.6946,2.3562,2.4984,58352.889355711995,0
+RCON.US,D,20240403,000000,2.4804,2.484,2.178,2.4588,26626.611324124,0
+RCON.US,D,20240404,000000,2.385,2.43,2.2374,2.2536,4785.111149392,0
+RCON.US,D,20240405,000000,2.268,2.61,2.232,2.43,30119.055796508,0
+RCON.US,D,20240408,000000,2.3724,2.5146,2.268,2.475,5531.888933144,0
+RCON.US,D,20240409,000000,2.4768,2.4768,2.34,2.4732,7529.888949128,0
+RCON.US,D,20240410,000000,2.304,2.952,2.304,2.691,252758.557577624,0
+RCON.US,D,20240411,000000,2.52,2.6982,2.3958,2.61,39786.500318292,0
+RCON.US,D,20240412,000000,2.5758,3.4866,2.376,2.8656,728986.283609668,0
+RCON.US,D,20240415,000000,2.844,2.8602,2.385,2.448,315440.502523524,0
+RCON.US,D,20240416,000000,2.457,2.4642,1.9098,1.953,150402.167869884,0
+RCON.US,D,20240417,000000,1.953,1.953,1.6434,1.7928,65052.944964868,0
+RCON.US,D,20240418,000000,1.764,1.8018,1.7208,1.7712,22823.33351592,0
+RCON.US,D,20240419,000000,1.7982,2.0196,1.7712,1.9872,95294.16742902,0
+RCON.US,D,20240422,000000,1.9278,1.9962,1.8,1.8918,46061.500368492,0
+RCON.US,D,20240423,000000,1.8342,1.8918,1.8,1.8216,22871.166849636,0
+RCON.US,D,20240424,000000,1.836,1.836,1.26,1.5642,130187.334374832,0
+RCON.US,D,20240425,000000,1.5192,1.62,1.3986,1.476,46583.722594892,0
+RCON.US,D,20240426,000000,1.593,2.5146,1.53,1.638,677792.449866784,0
+RCON.US,D,20240429,000000,1.602,1.782,1.4508,1.746,153604.223451056,0
+RCON.US,D,20240430,000000,1.7442,1.7982,1.62,1.7046,100362.834136236,0
+RCON.US,D,20240501,000000,1.69,1.99,1.38,1.72,255367,0
+RCON.US,D,20240502,000000,1.69,1.87,1.63,1.8,188162,0
+RCON.US,D,20240503,000000,1.75,1.96,1.66,1.72,379489,0
+RCON.US,D,20240506,000000,1.72,1.84,1.7182,1.75,107383,0
+RCON.US,D,20240507,000000,1.75,2.118,1.75,1.82,279469,0
+RCON.US,D,20240508,000000,1.79,1.92,1.79,1.81,29791,0
+RCON.US,D,20240509,000000,1.77,1.94,1.77,1.84,89541,0
+RCON.US,D,20240510,000000,1.88,1.88,1.76,1.76,113086,0
+RCON.US,D,20240513,000000,1.76,1.8684,1.76,1.7884,101753,0
+RCON.US,D,20240514,000000,1.78,1.8,1.75,1.77,27623,0
+RCON.US,D,20240515,000000,1.77,1.7899,1.68,1.7,27587,0
+RCON.US,D,20240516,000000,1.69,1.78,1.69,1.7599,28372,0
+RCON.US,D,20240517,000000,1.74,1.75,1.68,1.69,38228,0
+RCON.US,D,20240520,000000,1.67,1.68,1.61,1.66,16457,0
+RCON.US,D,20240521,000000,1.7,1.708,1.63,1.69,16327,0
+RCON.US,D,20240522,000000,1.67,1.67,1.62,1.63,14251,0
+RCON.US,D,20240523,000000,1.63,1.7809,1.5601,1.62,53053,0
+RCON.US,D,20240524,000000,1.62,1.64,1.58,1.58,10318,0
+RCON.US,D,20240528,000000,1.65,1.65,1.454,1.5,53364,0
+RCON.US,D,20240529,000000,1.475,1.535,1.45,1.46,14763,0
+RCON.US,D,20240530,000000,1.46,1.5,1.46,1.49,4666,0
+RCON.US,D,20240531,000000,1.49,1.5265,1.49,1.5,3434,0
+RCON.US,D,20240603,000000,1.46,1.51,1.4,1.41,11948,0
+RCON.US,D,20240604,000000,1.42,1.51,1.4106,1.4601,11832,0
+RCON.US,D,20240605,000000,1.45,1.4899,1.45,1.46,74851,0
+RCON.US,D,20240606,000000,1.47,1.47,1.4109,1.43,18397,0
+RCON.US,D,20240607,000000,1.48,1.7,1.479,1.55,76379,0
+RCON.US,D,20240610,000000,1.51,1.545,1.35,1.35,38730,0
+RCON.US,D,20240611,000000,1.32,1.51,1.32,1.37,9739,0
+RCON.US,D,20240612,000000,1.32,1.45,1.32,1.45,7263,0
+RCON.US,D,20240613,000000,1.37,1.44,1.32,1.41,17457,0
+RCON.US,D,20240614,000000,1.34,1.41,1.34,1.34,2807,0
+RCON.US,D,20240617,000000,1.34,1.4,1.3301,1.34,12060,0
+RCON.US,D,20240618,000000,1.3899,1.39,1.37,1.37,5318,0
+RCON.US,D,20240620,000000,1.33,1.485,1.33,1.42,10249,0
+RCON.US,D,20240621,000000,1.41,1.4446,1.3811,1.4,5377,0
+RCON.US,D,20240624,000000,1.4,1.4683,1.4,1.42,3535,0
+RCON.US,D,20240625,000000,1.44,1.49,1.41,1.44,2360,0
+RCON.US,D,20240626,000000,1.41,1.455,1.41,1.4327,1707,0
+RCON.US,D,20240627,000000,1.44,1.44,1.4331,1.439,558,0
+RCON.US,D,20240628,000000,1.455,1.455,1.4101,1.44,2901,0
+RCON.US,D,20240701,000000,1.45,1.48,1.4101,1.45,3892,0
+RCON.US,D,20240702,000000,1.46,1.46,1.4105,1.44,1570,0
+RCON.US,D,20240703,000000,1.35,1.4552,1.35,1.4552,2664,0
+RCON.US,D,20240705,000000,1.39,1.43,1.39,1.42,3397,0
+RCON.US,D,20240708,000000,1.39,1.5399,1.39,1.52,11563,0
+RCON.US,D,20240709,000000,1.53,1.66,1.49,1.64,19407,0
+RCON.US,D,20240710,000000,1.6501,1.665,1.5201,1.5999,7865,0
+RCON.US,D,20240711,000000,1.51,1.65,1.51,1.65,5230,0
+RCON.US,D,20240712,000000,1.6498,1.65,1.55,1.59,5052,0
+RCON.US,D,20240715,000000,1.6,1.6197,1.54,1.54,3421,0
+RCON.US,D,20240716,000000,1.51,1.6099,1.48,1.58,5853,0
+RCON.US,D,20240717,000000,1.58,1.58,1.5101,1.56,2503,0
+RCON.US,D,20240718,000000,1.57,1.66,1.49,1.5536,18823,0
+RCON.US,D,20240719,000000,1.54,1.5907,1.39,1.44,19011,0
+RCON.US,D,20240722,000000,1.4498,1.52,1.44,1.49,7654,0
+RCON.US,D,20240723,000000,1.6,1.6,1.47,1.58,7176,0
+RCON.US,D,20240724,000000,1.545,1.59,1.52,1.52,4906,0
+RCON.US,D,20240725,000000,1.58,1.58,1.51,1.5201,2642,0
+RCON.US,D,20240726,000000,1.54,1.54,1.5,1.52,2564,0
+RCON.US,D,20240729,000000,1.56,1.59,1.52,1.59,5505,0
+RCON.US,D,20240730,000000,1.59,1.788,1.5774,1.7038,85486,0
+RCON.US,D,20240731,000000,1.66,1.84,1.66,1.79,27483,0
+RCON.US,D,20240801,000000,1.8,1.8899,1.65,1.81,24161,0
+RCON.US,D,20240802,000000,1.8,1.85,1.6331,1.74,14955,0
+RCON.US,D,20240805,000000,1.61,1.75,1.47,1.5199,44734,0
+RCON.US,D,20240806,000000,1.54,2.25,1.54,2.19,923321,0
+RCON.US,D,20240807,000000,2.13,2.5,2.0901,2.2248,141877,0
+RCON.US,D,20240808,000000,2.175,2.25,2.12,2.24,58606,0
+RCON.US,D,20240809,000000,2.18,2.3112,1.99,2.11,26561,0
+RCON.US,D,20240812,000000,2.1042,2.3399,2.0207,2.32,37872,0
+RCON.US,D,20240813,000000,2.32,2.4197,1.99,2.05,69125,0
+RCON.US,D,20240814,000000,2.02,2.19,2.02,2.1533,7720,0
+RCON.US,D,20240815,000000,2.2,2.22,2.05,2.13,11634,0
+RCON.US,D,20240816,000000,2.2,2.2,2,2.145,31752,0
+RCON.US,D,20240819,000000,2.19,2.32,2.12,2.285,35642,0
+RCON.US,D,20240820,000000,2.25,2.38,2.25,2.354,10908,0
+RCON.US,D,20240821,000000,2.345,2.3799,2.29,2.35,13596,0
+RCON.US,D,20240822,000000,2.35,2.35,2.3,2.3,2302,0
+RCON.US,D,20240823,000000,2.27,2.4,2.27,2.305,12200,0
+RCON.US,D,20240826,000000,2.4,2.6,2.4,2.5867,38847,0
+RCON.US,D,20240827,000000,2.77,3.125,2.6,3.0001,73050,0
+RCON.US,D,20240828,000000,3.11,3.33,2.8838,2.92,61070,0
+RCON.US,D,20240829,000000,2.885,3.072,2.7,2.9,39178,0
+RCON.US,D,20240830,000000,2.77,3.2899,2.77,3.04,31507,0
+RCON.US,D,20240903,000000,3.08,3.1899,2.66,2.86,51596,0
+RCON.US,D,20240904,000000,2.81,3.01,2.6943,2.74,11089,0
+RCON.US,D,20240905,000000,2.62,2.79,2.62,2.7474,6062,0
+RCON.US,D,20240906,000000,2.78,2.94,2.51,2.8,20640,0
+RCON.US,D,20240909,000000,2.79,2.8176,2.59,2.6758,10973,0
+RCON.US,D,20240910,000000,2.57,2.7,1.8,2.33,96521,0
+RCON.US,D,20240911,000000,2.4,2.5299,2.21,2.465,12744,0
+RCON.US,D,20240912,000000,2.3729,2.79,2.3364,2.75,19374,0
+RCON.US,D,20240913,000000,2.8,2.89,2.6,2.87,24934,0
+RCON.US,D,20240916,000000,2.74,3.05,2.56,2.9661,71567,0
+RCON.US,D,20240917,000000,3,3.01,2.79,2.969,21561,0
+RCON.US,D,20240918,000000,2.93,2.988,2.7701,2.8698,2410,0
+RCON.US,D,20240919,000000,2.84,3.0755,2.84,3.06,32669,0
+RCON.US,D,20240920,000000,3.08,3.2,2.75,3.08,119984,0
+RCON.US,D,20240923,000000,2.985,2.9999,2.91,2.92,7856,0
+RCON.US,D,20240924,000000,2.999379,3.46,2.91,3.145,66662,0
+RCON.US,D,20240925,000000,3.2,3.2266,2.92,3.04,16112,0
+RCON.US,D,20240926,000000,2.78,3.04,2.61,2.97,24614,0
+RCON.US,D,20240927,000000,2.995,3.11,2.92,2.95,7743,0
+RCON.US,D,20240930,000000,2.81,2.9465,2.74,2.838,13855,0
+RCON.US,D,20241001,000000,2.85,3.105,2.75,2.96,27548,0
+RCON.US,D,20241002,000000,3.1,3.1,2.78,3.1,32853,0
+RCON.US,D,20241003,000000,2.9,3.01,2.76,2.95,10898,0
+RCON.US,D,20241004,000000,2.89,3.25,2.82,3.08,27566,0
+RCON.US,D,20241007,000000,2.9438,3.2389,2.9438,3.065,17382,0
+RCON.US,D,20241008,000000,3.09,3.3,3.07,3.27,12894,0
+RCON.US,D,20241009,000000,3.2435,3.31,2.7901,3.22,27664,0
+RCON.US,D,20241010,000000,2.98,3.19,2.94,3.07,11909,0
+RCON.US,D,20241011,000000,3.11,3.25,3.07,3.2,6954,0
+RCON.US,D,20241014,000000,3.15,3.7,3.15,3.45,39345,0
+RCON.US,D,20241015,000000,3.47,3.47,3.28,3.36,5304,0
+RCON.US,D,20241016,000000,3.4009,3.59,3.221,3.388,17645,0
+RCON.US,D,20241017,000000,3.35,3.47,3.1905,3.47,2546,0
+RCON.US,D,20241018,000000,3.47,3.5,3.2426,3.47,10518,0
+RCON.US,D,20241021,000000,3.46,3.4924,3.3,3.3637,2173,0
+RCON.US,D,20241022,000000,3.45,3.45,3.2801,3.375,6585,0
+RCON.US,D,20241023,000000,3.2801,3.35,3.25,3.35,4644,0
+RCON.US,D,20241024,000000,3.3,3.36,3.29,3.36,5241,0
+RCON.US,D,20241025,000000,3.425,3.52,3.314,3.47,21394,0
+RCON.US,D,20241028,000000,3.4,3.4,2.86,2.94,29982,0
+RCON.US,D,20241029,000000,2.96,2.96,2.1,2.44,88632,0
+RCON.US,D,20241030,000000,2.39,2.39,2.16,2.22,18342,0
+RCON.US,D,20241031,000000,2.268,2.28,2.11,2.27,9949,0
+RCON.US,D,20241101,000000,2.38,2.57,2.1701,2.45,39447,0
+RCON.US,D,20241104,000000,2.58,2.89,2.47,2.62,26869,0
+RCON.US,D,20241105,000000,2.67,2.68,2.45,2.64,21177,0
+RCON.US,D,20241106,000000,2.71,2.71,2.4986,2.6427,3747,0
+RCON.US,D,20241107,000000,2.5713,2.6475,2.5301,2.5301,6987,0
+RCON.US,D,20241108,000000,2.5355,2.7277,2.4701,2.6958,6041,0
+RCON.US,D,20241111,000000,2.4,2.6511,2.4,2.5696,16235,0
+RCON.US,D,20241112,000000,2.7984,2.7984,2.41,2.6323,7577,0
+RCON.US,D,20241113,000000,2.36,2.52,2.36,2.3712,4314,0
+RCON.US,D,20241114,000000,2.36,2.38,2.3,2.3,5234,0
+RCON.US,D,20241115,000000,2.2,2.36,2.02,2.02,15915,0
+RCON.US,D,20241118,000000,2.13,2.2182,2.04,2.12,20627,0
+RCON.US,D,20241119,000000,2.03,2.21,2.03,2.17,19597,0
+RCON.US,D,20241120,000000,2.09,2.199,2.09,2.14,13978,0
+RCON.US,D,20241121,000000,2.06,2.24,2.06,2.215,4026,0
+RCON.US,D,20241122,000000,2.22,2.27,2.2,2.23,3161,0
+RCON.US,D,20241125,000000,2.12,2.3,2.1,2.29,63227,0
+RCON.US,D,20241126,000000,2.35,2.6,2.27,2.35,29989,0
+RCON.US,D,20241127,000000,2.39,2.39,2.3064,2.3064,2683,0
+RCON.US,D,20241129,000000,2.3,2.44,2.23,2.44,8637,0
+RCON.US,D,20241202,000000,2.39,2.41,2.36,2.36,6350,0
+RCON.US,D,20241203,000000,2.37,2.41,2.3,2.3779,11657,0
+RCON.US,D,20241204,000000,2.29,2.4498,2.27,2.27,8833,0
+RCON.US,D,20241205,000000,2.38,2.38,2.28,2.28,7864,0
+RCON.US,D,20241206,000000,2.3,2.38,2.22,2.2538,4189,0
+RCON.US,D,20241209,000000,2.33,2.3799,2.15,2.191,23411,0
+RCON.US,D,20241210,000000,2.3,2.3,2.1404,2.2041,7951,0
+RCON.US,D,20241211,000000,2.228,2.56,2.0369,2.295,35455,0
+RCON.US,D,20241212,000000,2.2,2.21,2.09,2.1454,6089,0
+RCON.US,D,20241213,000000,2.09,2.1935,2.0152,2.045,15567,0
+RCON.US,D,20241216,000000,2.0747,2.2478,2.06,2.18,7269,0
+RCON.US,D,20241217,000000,2.11,2.268,2.0515,2.143,9196,0
+RCON.US,D,20241218,000000,2.13,2.22,2.1131,2.12,4087,0
+RCON.US,D,20241219,000000,2.1048,2.15,2.1048,2.1394,4858,0
+RCON.US,D,20241220,000000,2.06,2.15,2.06,2.1263,1657,0
+RCON.US,D,20241223,000000,2.11,2.14,2.11,2.12,3153,0
+RCON.US,D,20241224,000000,2.11,2.12,2.11,2.12,765,0
+RCON.US,D,20241226,000000,2.3,2.305,2.1301,2.1301,3074,0
+RCON.US,D,20241227,000000,2.2309,2.2612,2.1,2.2612,4796,0
+RCON.US,D,20241230,000000,2.22,2.26,2.1,2.21,16790,0
+RCON.US,D,20241231,000000,2.12,2.24,2.09,2.09,15681,0
+RCON.US,D,20250102,000000,2.08,2.2274,2.08,2.15,3491,0
+RCON.US,D,20250103,000000,2.15,2.1805,2.1,2.155,8068,0
+RCON.US,D,20250106,000000,2.21,2.34,2.16,2.22,8759,0
+RCON.US,D,20250107,000000,2.2589,2.435,2.197,2.39,17932,0
+RCON.US,D,20250108,000000,2.41,2.67,2.3601,2.42,31899,0
+RCON.US,D,20250110,000000,2.36,2.43,2.27,2.27,8451,0
+RCON.US,D,20250113,000000,2.27,2.34,2.22,2.23,2334,0
+RCON.US,D,20250114,000000,2.345,2.4,2.22,2.22,2139,0
+RCON.US,D,20250115,000000,2.252,2.252,2.14,2.1905,3204,0
+RCON.US,D,20250116,000000,2.16,2.2434,2.1501,2.2431,3253,0
+RCON.US,D,20250117,000000,2.2955,2.45,2.23,2.45,1908,0
+RCON.US,D,20250121,000000,2.4,2.64,2.24,2.43,22823,0
+RCON.US,D,20250122,000000,2.45,2.47,2.45,2.45,13959,0
+RCON.US,D,20250123,000000,2.29,2.5265,2.29,2.45,1981,0
+RCON.US,D,20250124,000000,2.385,2.5352,2.3756,2.38,2873,0
+RCON.US,D,20250127,000000,2.1792,2.3289,2.12,2.1505,6689,0
+RCON.US,D,20250128,000000,2.35,2.35,2.15,2.19,1470,0
+RCON.US,D,20250129,000000,2.3,2.3,2.1399,2.17,4813,0
+RCON.US,D,20250130,000000,2.3011,2.4,2.16,2.1972,5169,0
+RCON.US,D,20250131,000000,2.1589,2.26,2.15,2.16,3603,0
+RCON.US,D,20250203,000000,2.2441,2.2441,2.11,2.2275,2869,0
+RCON.US,D,20250204,000000,2.2175,2.2187,2.1,2.208,4067,0
+RCON.US,D,20250205,000000,2.1,2.2029,2.1,2.145,2691,0
+RCON.US,D,20250206,000000,2.1872,2.1976,2.015,2.0705,19357,0
+RCON.US,D,20250207,000000,2.1371,2.26,2.05,2.145,2561,0
+RCON.US,D,20250210,000000,2.125,2.1819,2.0599,2.087,8825,0
+RCON.US,D,20250211,000000,2.06,2.09,2.0405,2.0405,4702,0
+RCON.US,D,20250212,000000,2.08,2.1,2.0354,2.06,3621,0
+RCON.US,D,20250213,000000,2.1841,2.1841,2.08,2.08,7330,0
+RCON.US,D,20250214,000000,2.19,2.19,2.04,2.086,1449,0
+RCON.US,D,20250218,000000,2.03,2.0798,2.03,2.0798,1468,0
+RCON.US,D,20250219,000000,2.1065,2.1492,2.1065,2.1492,822,0
+RCON.US,D,20250220,000000,2.105,2.17,2.08,2.08,2315,0
+RCON.US,D,20250221,000000,2.04,2.19,2.03,2.1065,12942,0
+RCON.US,D,20250224,000000,2.1561,2.1561,2.04,2.04,5514,0
+RCON.US,D,20250225,000000,2.04,2.04,1.87,1.91,12801,0
+RCON.US,D,20250226,000000,2,2,1.9,1.95,4980,0
+RCON.US,D,20250227,000000,1.92,1.97,1.88,1.956,4410,0
+RCON.US,D,20250228,000000,1.915,1.94,1.9123,1.92,3676,0
+RCON.US,D,20250303,000000,1.92,1.9801,1.7701,1.85,32289,0
+RCON.US,D,20250304,000000,1.81,2.08,1.75,1.79,6754,0
+RCON.US,D,20250305,000000,1.8513,1.8513,1.72,1.75,3581,0
+RCON.US,D,20250306,000000,1.7042,1.7301,1.7,1.7,6693,0
+RCON.US,D,20250307,000000,1.68,1.68,1.58,1.61,5511,0
+RCON.US,D,20250310,000000,1.63,1.63,1.49,1.5128,18926,0
+RCON.US,D,20250311,000000,1.565,1.565,1.52,1.52,2408,0
+RCON.US,D,20250312,000000,1.54,1.54,1.5094,1.515,2998,0
+RCON.US,D,20250313,000000,1.5,1.51,1.48,1.498,11709,0
+RCON.US,D,20250314,000000,1.515,1.52,1.48,1.5041,2682,0
+RCON.US,D,20250317,000000,1.5142,1.62,1.5,1.62,21242,0
+RCON.US,D,20250318,000000,1.63,1.672,1.56,1.59,7056,0
+RCON.US,D,20250319,000000,1.62,1.6775,1.52,1.6,9790,0
+RCON.US,D,20250320,000000,1.6,1.7317,1.59,1.64,9533,0
+RCON.US,D,20250321,000000,1.65,1.74,1.6311,1.66,7331,0
+RCON.US,D,20250324,000000,1.68,1.7145,1.54,1.54,3942,0
+RCON.US,D,20250325,000000,1.6822,1.69,1.4,1.53,8158,0
+RCON.US,D,20250326,000000,1.53,1.53,1.4822,1.52,1014,0
+RCON.US,D,20250327,000000,1.58,1.64,1.44,1.55,19996,0
+RCON.US,D,20250328,000000,1.6693,1.6693,1.5406,1.595,5135,0
+RCON.US,D,20250331,000000,1.65,1.65,1.545,1.545,1673,0
+RCON.US,D,20250401,000000,1.6027,1.7,1.57,1.66,4237,0
+RCON.US,D,20250402,000000,1.58,1.91,1.58,1.83,29635,0
+RCON.US,D,20250403,000000,1.74,1.8999,1.72,1.8884,12733,0
+RCON.US,D,20250404,000000,1.875,1.9685,1.85,1.8623,8411,0
+RCON.US,D,20250407,000000,1.8,1.9787,1.8,1.9284,6383,0
+RCON.US,D,20250408,000000,1.96,1.96,1.8753,1.96,1295,0
+RCON.US,D,20250409,000000,1.9,1.935,1.87,1.935,4140,0
+RCON.US,D,20250410,000000,1.97,1.97,1.51,1.7,81465,0
+RCON.US,D,20250411,000000,1.71,1.81,1.63,1.73,29683,0
+RCON.US,D,20250414,000000,1.62,1.75,1.6,1.62,9223,0
+RCON.US,D,20250415,000000,1.65,1.6931,1.64,1.65,2407,0
+RCON.US,D,20250416,000000,1.61,1.625,1.4112,1.5,6157,0
+RCON.US,D,20250417,000000,1.47,1.5,1.44,1.4492,7393,0
+RCON.US,D,20250421,000000,1.5463,1.5685,1.5005,1.51,28970,0
+RCON.US,D,20250422,000000,1.6,1.6,1.447,1.55,6003,0
+RCON.US,D,20250423,000000,1.5762,1.6151,1.5762,1.61,1381,0
+RCON.US,D,20250424,000000,1.65,1.6621,1.58,1.6621,1747,0
+RCON.US,D,20250425,000000,1.65,1.68,1.5946,1.63,12009,0
+RCON.US,D,20250428,000000,1.67,1.9899,1.63,1.9316,27276,0
+RCON.US,D,20250429,000000,1.97,1.9999,1.89,1.99,7958,0
+RCON.US,D,20250430,000000,1.8625,1.95,1.8625,1.9302,2494,0
+RCON.US,D,20250501,000000,1.9302,1.9302,1.7502,1.88,10530,0
+RCON.US,D,20250502,000000,1.84,1.84,1.76,1.76,1648,0
+RCON.US,D,20250505,000000,1.7601,1.89,1.61,1.89,22635,0
+RCON.US,D,20250506,000000,1.73,1.9078,1.73,1.75,6036,0
+RCON.US,D,20250507,000000,1.76,1.835,1.4,1.6501,42831,0
+RCON.US,D,20250508,000000,1.73,1.7998,1.73,1.78,12262,0
+RCON.US,D,20250509,000000,1.78,1.79,1.78,1.78,4704,0
+RCON.US,D,20250512,000000,1.78,1.89,1.7049,1.89,6457,0
+RCON.US,D,20250513,000000,1.7,1.93,1.7,1.9,20690,0
+RCON.US,D,20250514,000000,1.79,1.83,1.78,1.78,4362,0
+RCON.US,D,20250515,000000,1.7642,1.78,1.7101,1.78,8613,0
+RCON.US,D,20250516,000000,1.83,2.0982,1.78,2.05,37933,0
+RCON.US,D,20250519,000000,2,2.14,1.9201,2.08,20336,0
+RCON.US,D,20250520,000000,2.1638,2.1638,2,2.0021,11414,0
+RCON.US,D,20250521,000000,1.9,1.91,1.9,1.91,1529,0
+RCON.US,D,20250522,000000,1.99,2.59,1.96,2.4,122717,0
+RCON.US,D,20250523,000000,2.34,2.48,2.205,2.3201,42342,0
+RCON.US,D,20250527,000000,2.23,2.2818,2.22,2.27,4814,0
+RCON.US,D,20250528,000000,2.27,2.39,2.26,2.31,11065,0
+RCON.US,D,20250529,000000,2.28,2.3524,2.23,2.3524,3072,0
+RCON.US,D,20250530,000000,2.1,2.1,2.075,2.075,983,0
+RCON.US,D,20250602,000000,2.12,2.52,2.12,2.3899,31359,0
+RCON.US,D,20250603,000000,2.35,2.35,2.18,2.21,19659,0
+RCON.US,D,20250604,000000,2.14,2.161,2.12,2.161,2199,0
+RCON.US,D,20250605,000000,2.15,2.15,2.14,2.15,1402,0
+RCON.US,D,20250606,000000,2.1,2.14,2.1,2.14,740,0
+RCON.US,D,20250609,000000,2.1,2.15,2.04,2.1,7353,0
+RCON.US,D,20250610,000000,2.1465,2.1465,2.02,2.04,2306,0
+RCON.US,D,20250611,000000,2.04,2.0816,2.02,2.08,6312,0
+RCON.US,D,20250612,000000,2.15,2.225,2.08,2.08,16538,0
+RCON.US,D,20250613,000000,2.255,2.68,2.0806,2.599,91462,0
+RCON.US,D,20250616,000000,2.8,2.985,2,2.09,4759261,0
+RCON.US,D,20250617,000000,2.07,2.5163,2.07,2.48,502847,0
+RCON.US,D,20250618,000000,2.17,2.57,2.17,2.57,206095,0
+RCON.US,D,20250620,000000,2.62,2.8,2.57,2.68,123721,0
+RCON.US,D,20250623,000000,2.62,2.79,2.5501,2.68,63265,0
+RCON.US,D,20250624,000000,2.6,2.8,2.5475,2.66,26946,0
+RCON.US,D,20250625,000000,2.7,2.78,2.65,2.66,14071,0
+RCON.US,D,20250626,000000,2.57,2.73,2.57,2.69,6420,0
+RCON.US,D,20250627,000000,2.7,2.75,2.42,2.68,22037,0
+RCON.US,D,20250630,000000,2.6,2.6163,2.52,2.52,4348,0
+RCON.US,D,20250701,000000,2.44,2.61,2.44,2.61,5053,0
+RCON.US,D,20250702,000000,2.58,2.5952,2.3762,2.5952,1356,0
+RCON.US,D,20250703,000000,2.59,2.61,2.43,2.44,13585,0
+RCON.US,D,20250707,000000,2.4522,2.57,2.44,2.45,7992,0
+RCON.US,D,20250708,000000,2.25,2.5,2.25,2.32,44896,0
+RCON.US,D,20250709,000000,2.4,2.48,2.28,2.4,1787,0
+RCON.US,D,20250710,000000,2.48,2.72,2.47,2.64,24974,0
+RCON.US,D,20250711,000000,2.54,2.5774,2.21,2.55,6493,0
+RCON.US,D,20250714,000000,2.68,2.68,2.49,2.57,14083,0
+RCON.US,D,20250715,000000,2.4765,2.6008,2.46,2.54,10832,0
+RCON.US,D,20250716,000000,2.46,2.52,2.46,2.52,1257,0
+RCON.US,D,20250717,000000,2.46,2.57,2.46,2.47,2618,0
+RCON.US,D,20250718,000000,2.525,2.58,2.49,2.49,3085,0
+RCON.US,D,20250721,000000,2.53,2.58,2.47,2.58,3233,0
+RCON.US,D,20250722,000000,2.515,2.58,2.5,2.58,2517,0
+RCON.US,D,20250723,000000,2.58,2.67,2.42,2.43,62306,0
+RCON.US,D,20250724,000000,2.42,2.54,2.2599,2.54,40435,0
+RCON.US,D,20250725,000000,2.46,2.65,2.46,2.65,43146,0
+RCON.US,D,20250728,000000,2.66,3.08,2.66,2.9525,52296,0
+RCON.US,D,20250729,000000,2.95,7.16,1.85,2.26,39901086,0
+RCON.US,D,20250730,000000,2.67,3.44,2.2701,2.72,6673622,0
+RCON.US,D,20250731,000000,2.67,4.5,2.38,4.5,3319217,0
+RCON.US,D,20250801,000000,4.31,4.35,2.68,2.81,1162423,0
+RCON.US,D,20250804,000000,3.18,3.62,2.87,3.14,433629,0
+RCON.US,D,20250805,000000,3.41,3.45,2.95,3,281645,0
+RCON.US,D,20250806,000000,2.87,3.2,2.69,2.81,215808,0
+RCON.US,D,20250807,000000,2.9026,2.9026,2.5,2.56,59919,0
+RCON.US,D,20250808,000000,2.675,2.8493,2.56,2.58,120211,0
+RCON.US,D,20250811,000000,2.5,2.69,2.47,2.5,70777,0
+RCON.US,D,20250812,000000,2.53,2.55,2.4,2.53,60748,0
+RCON.US,D,20250813,000000,2.48,2.85,2.48,2.83,137230,0
+RCON.US,D,20250814,000000,2.65,2.79,2.5,2.69,44326,0
+RCON.US,D,20250815,000000,2.6081,2.73,2.51,2.62,23907,0
+RCON.US,D,20250818,000000,2.64,3.15,2.6398,2.74,200747,0
+RCON.US,D,20250819,000000,2.66,2.73,2.5547,2.63,37011,0
+RCON.US,D,20250820,000000,2.52,2.7019,2.5,2.52,22683,0
+RCON.US,D,20250821,000000,2.61,2.75,2.53,2.58,33436,0
+RCON.US,D,20250822,000000,2.55,2.8199,2.495,2.6,56103,0
+RCON.US,D,20250825,000000,2.87,2.9199,2.04,2.27,476444,0
+RCON.US,D,20250826,000000,2.22,2.34,2.22,2.3,50353,0
+RCON.US,D,20250827,000000,2.27,2.435,2.2587,2.26,25940,0
+RCON.US,D,20250828,000000,2.2501,2.3299,2.15,2.28,49965,0
+RCON.US,D,20250829,000000,2.21,2.31,2.11,2.11,30322,0
+RCON.US,D,20250902,000000,2.14,2.14,1.8603,2.04,107916,0
+RCON.US,D,20250903,000000,2.03,2.06,1.91,1.96,42368,0
+RCON.US,D,20250904,000000,1.8988,2.1,1.8988,1.96,38957,0
+RCON.US,D,20250905,000000,1.96,2.13,1.92,1.98,14453,0
+RCON.US,D,20250908,000000,1.96,2.08,1.9,1.99,21838,0
+RCON.US,D,20250909,000000,1.93,2.03,1.9,1.94,29024,0
+RCON.US,D,20250910,000000,2,2.17,1.87,2.11,99878,0
+RCON.US,D,20250911,000000,2.1,2.2,1.96,2.195,54135,0
+RCON.US,D,20250912,000000,2.19,2.23,2.15,2.21,19486,0
+RCON.US,D,20250915,000000,2.15,2.2399,2.085,2.15,20274,0
+RCON.US,D,20250916,000000,2.15,2.15,2.03,2.12,26550,0
+RCON.US,D,20250917,000000,2.08,2.086678,1.91,2.0444,64898,0
+RCON.US,D,20250918,000000,2.04,2.05,1.91,2.04,21834,0
+RCON.US,D,20250919,000000,2.01,2.075,1.93,2.01,18758,0
+RCON.US,D,20250922,000000,2.05,2.05,1.95,1.96,14820,0
+RCON.US,D,20250923,000000,1.93,2.08,1.93,2.03,10369,0
+RCON.US,D,20250924,000000,2.02,2.16,2.02,2.16,35494,0
+RCON.US,D,20250925,000000,2.13,2.235,2.1,2.118,12814,0
+RCON.US,D,20250926,000000,2.19,2.19,2.02,2.02,40146,0
+RCON.US,D,20250929,000000,2.01,2.12,2.01,2.0657,3093,0
+RCON.US,D,20250930,000000,2.08,2.085,1.98,1.98,24906,0
+RCON.US,D,20251001,000000,1.98,1.98,1.91,1.98,32892,0
+RCON.US,D,20251002,000000,1.97,2.02,1.92,2.02,42795,0
+RCON.US,D,20251003,000000,1.995,2.0729,1.981,2.01,6007,0
+RCON.US,D,20251006,000000,2.02,2.0614,1.88,1.9773,41900,0
+RCON.US,D,20251007,000000,1.93,1.98,1.93,1.95,17149,0
+RCON.US,D,20251008,000000,1.98,1.98,1.9,1.9659,20812,0
+RCON.US,D,20251009,000000,1.93,1.9615,1.91,1.96,16629,0
+RCON.US,D,20251010,000000,1.96,2.0299,1.91,2,29880,0
+RCON.US,D,20251013,000000,2.02,2.02,1.91,1.96,14440,0
+RCON.US,D,20251014,000000,1.91,2.0699,1.91,2.04,30937,0
+RCON.US,D,20251015,000000,2.03,2.03,1.92,1.92,24213,0
+RCON.US,D,20251016,000000,1.94,1.99,1.86,1.87,31775,0
+RCON.US,D,20251017,000000,1.83,1.87,1.76,1.78,26159,0
+RCON.US,D,20251020,000000,1.81,1.87,1.8,1.85,16754,0
+RCON.US,D,20251021,000000,1.7776,1.83,1.75,1.75,4735,0
+RCON.US,D,20251022,000000,1.75,1.81,1.71,1.71,5998,0
+RCON.US,D,20251023,000000,1.8,1.85,1.72,1.76,11835,0
+RCON.US,D,20251024,000000,1.855,1.95,1.79,1.87,161754,0
+RCON.US,D,20251027,000000,1.78,1.84,1.7,1.78,51354,0
+RCON.US,D,20251028,000000,1.77,1.88,1.75,1.77,16909,0
+RCON.US,D,20251029,000000,1.78,1.8,1.74,1.765,13059,0
+RCON.US,D,20251030,000000,1.74,1.76,1.72,1.72,4697,0
+RCON.US,D,20251031,000000,1.76,1.8504,1.71,1.75,12206,0
+RCON.US,D,20251103,000000,1.69,1.72,1.65,1.67,26992,0
+RCON.US,D,20251104,000000,1.67,1.67,1.45,1.45,77941,0
+RCON.US,D,20251105,000000,1.52,1.58,1.45,1.4601,20306,0
+RCON.US,D,20251106,000000,1.54,1.54,1.4,1.4,22879,0
+RCON.US,D,20251107,000000,1.42,1.46,1.25,1.3825,83484,0
+RCON.US,D,20251110,000000,1.39,1.41,1.27,1.3416,33454,0
+RCON.US,D,20251111,000000,1.385,1.385,1.34,1.36,2054,0
+RCON.US,D,20251112,000000,1.42,1.43,1.42,1.42,3287,0
+RCON.US,D,20251113,000000,1.4193,1.4193,1.35,1.35,13984,0
+RCON.US,D,20251114,000000,1.38,1.38,1.3,1.32,3673,0
+RCON.US,D,20251117,000000,1.25,1.33,1.25,1.29,22241,0
+RCON.US,D,20251118,000000,1.25,1.355,1.23,1.27,5991,0
+RCON.US,D,20251119,000000,1.29,1.29,1.2,1.2,12676,0
+RCON.US,D,20251120,000000,1.25,1.25,1.15,1.16,20078,0
+RCON.US,D,20251121,000000,1.15,1.21,1.13,1.17,12712,0
+RCON.US,D,20251124,000000,1.15,1.15,1.15,1.15,607,0
+RCON.US,D,20251125,000000,1.16,1.2077,1.16,1.2077,733,0
+RCON.US,D,20251126,000000,1.17,1.44,1.17,1.25,22131,0
+RCON.US,D,20251128,000000,1.25,1.44,1.25,1.32,5434,0
+RCON.US,D,20251201,000000,1.32,1.46,1.28,1.41,3400,0
+RCON.US,D,20251202,000000,1.4599,1.4599,1.32,1.32,1184,0
+RCON.US,D,20251203,000000,1.33,1.4,1.26,1.27,6394,0
+RCON.US,D,20251204,000000,1.3,1.33,1.2676,1.33,1591,0
+RCON.US,D,20251205,000000,1.3098,1.3654,1.28,1.3,5206,0
+RCON.US,D,20251208,000000,1.3101,1.42,1.31,1.31,4069,0
+RCON.US,D,20251209,000000,1.3,1.4,1.3,1.31,19785,0
+RCON.US,D,20251210,000000,1.31,1.42,1.31,1.36,26262,0
+RCON.US,D,20251211,000000,1.42,1.42,1.3,1.3,56783,0
+RCON.US,D,20251212,000000,1.3456,1.415,1.3456,1.37,1293,0
+RCON.US,D,20251215,000000,1.37,1.4028,1.36,1.36,5339,0
+RCON.US,D,20251216,000000,1.36,1.4599,1.32,1.4,4110,0
+RCON.US,D,20251217,000000,1.36,1.46,1.36,1.43,8677,0
+RCON.US,D,20251218,000000,1.4299,1.4299,1.36,1.36,7250,0
+RCON.US,D,20251219,000000,1.36,1.41,1.36,1.36,3314,0
+RCON.US,D,20251222,000000,1.37,1.4237,1.25,1.25,20901,0
+RCON.US,D,20251223,000000,1.28,1.44,1.25,1.26,40928,0
+RCON.US,D,20251224,000000,1.27,1.3,1.26,1.26,3170,0
+RCON.US,D,20251226,000000,1.29,1.44,1.2401,1.38,21160,0
+RCON.US,D,20251229,000000,1.32,1.365,1.3,1.365,9501,0
+RCON.US,D,20251230,000000,1.4,1.65,1.4,1.53,203433,0
+RCON.US,D,20251231,000000,1.49,1.6548,1.41,1.58,13214,0
+RCON.US,D,20260102,000000,1.56,1.59,1.5053,1.55,3370,0
+RCON.US,D,20260105,000000,1.64,1.64,1.55,1.55,4317,0
+RCON.US,D,20260106,000000,1.6,1.62,1.5405,1.62,6860,0
+RCON.US,D,20260107,000000,1.62,1.67,1.58,1.64,21981,0
+RCON.US,D,20260108,000000,1.6,1.6,1.51,1.5412,14151,0
+RCON.US,D,20260109,000000,1.51,1.54,1.51,1.53,1314,0
+RCON.US,D,20260112,000000,1.54,1.56,1.49,1.49,13926,0
+RCON.US,D,20260113,000000,1.56,1.59,1.5,1.54,5029,0
+RCON.US,D,20260114,000000,1.52,1.62,1.49,1.49,6449,0
+RCON.US,D,20260115,000000,1.42,1.63,1.42,1.42,25990,0
+RCON.US,D,20260116,000000,1.43,1.53,1.39,1.4,13982,0
+RCON.US,D,20260120,000000,1.37,1.6029,1.36,1.44,7260,0
+RCON.US,D,20260121,000000,1.37,1.47,1.37,1.445,5661,0
+RCON.US,D,20260122,000000,1.5481,1.5481,1.39,1.39,1163,0
+RCON.US,D,20260123,000000,1.3901,1.6,1.3901,1.41,10698,0
+RCON.US,D,20260126,000000,1.43,1.495,1.4,1.4,4910,0
+RCON.US,D,20260127,000000,1.35,1.545,1.35,1.44,4415,0
+RCON.US,D,20260128,000000,1.407199,1.48,1.3,1.395,8090,0
+RCON.US,D,20260129,000000,1.4,1.4,1.31,1.31,1120,0
+RCON.US,D,20260130,000000,1.32,1.39,1.3,1.39,8689,0
+RCON.US,D,20260202,000000,1.3659,1.3899,1.28,1.29,11075,0
+RCON.US,D,20260203,000000,1.33,1.33,1.29,1.2905,1644,0
+RCON.US,D,20260204,000000,1.3382,1.36,1.29,1.33,13385,0
+RCON.US,D,20260205,000000,1.32,1.33,1.25,1.25,11518,0
+RCON.US,D,20260206,000000,1.25,1.2775,1.2328,1.26,5447,0
+RCON.US,D,20260209,000000,1.22,1.31,1.22,1.26,9559,0
+RCON.US,D,20260210,000000,1.26,1.26,1.23,1.23,2482,0
+RCON.US,D,20260211,000000,1.23,1.25,1.22,1.22,6915,0
+RCON.US,D,20260212,000000,1.2455,1.275,1.22,1.24,4604,0
+RCON.US,D,20260213,000000,1.3,1.3,1.21,1.21,4944,0
+RCON.US,D,20260217,000000,1.21,1.25,1.21,1.21,2690,0
+RCON.US,D,20260218,000000,1.22,1.2911,1.21,1.22,10309,0
diff --git a/daily/us/nasdaq stocks/2/rdac.us.txt b/daily/us/nasdaq stocks/2/rdac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..edc914df544f55967f8f44a417e2458c915480b1
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rdac.us.txt	
@@ -0,0 +1,189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDAC.US,D,20241203,000000,10,10,9.9999,10,119339,0
+RDAC.US,D,20241204,000000,9.99,9.99,9.99,9.99,117528,0
+RDAC.US,D,20241205,000000,10,10,10,10,7035,0
+RDAC.US,D,20241206,000000,10,10,9.99,9.99,304777,0
+RDAC.US,D,20241209,000000,10,10,9.99,9.99,9650,0
+RDAC.US,D,20241210,000000,10,10,10,10,45002,0
+RDAC.US,D,20241211,000000,10.01,10.01,10,10,47144,0
+RDAC.US,D,20241212,000000,10.01,10.01,10.0073,10.01,11236,0
+RDAC.US,D,20241213,000000,10.01,10.01,10,10.01,17511,0
+RDAC.US,D,20241216,000000,10.02,10.02,10.01,10.01,3895,0
+RDAC.US,D,20241219,000000,10.01,10.01,10.01,10.01,9400,0
+RDAC.US,D,20241220,000000,10,10,10,10,9424,0
+RDAC.US,D,20241224,000000,10,10.03,10,10.03,126629,0
+RDAC.US,D,20241226,000000,10.01,10.01,10.01,10.01,74801,0
+RDAC.US,D,20241227,000000,10.01,10.03,10.01,10.03,45474,0
+RDAC.US,D,20241230,000000,10.02,10.02,10.02,10.02,6575,0
+RDAC.US,D,20241231,000000,10.06,10.06,10.02,10.02,10908,0
+RDAC.US,D,20250102,000000,10.01,10.03,10.01,10.03,241630,0
+RDAC.US,D,20250103,000000,10.03,10.03,10.025,10.025,310402,0
+RDAC.US,D,20250107,000000,10.02,10.02,10.02,10.02,17542,0
+RDAC.US,D,20250110,000000,10.03,10.03,10.03,10.03,22010,0
+RDAC.US,D,20250113,000000,10.05,10.05,10.03,10.03,680,0
+RDAC.US,D,20250114,000000,10.04,10.04,10.04,10.04,5725,0
+RDAC.US,D,20250116,000000,10.04,10.04,10.04,10.04,657,0
+RDAC.US,D,20250117,000000,10.045,10.045,10.045,10.045,941,0
+RDAC.US,D,20250121,000000,10.05,10.05,10.04,10.04,1053,0
+RDAC.US,D,20250122,000000,10.04,10.04,10.04,10.04,343,0
+RDAC.US,D,20250123,000000,10.04,10.04,10.0363,10.0363,701,0
+RDAC.US,D,20250127,000000,10.07,10.07,10.0401,10.055,1146,0
+RDAC.US,D,20250128,000000,10.07,10.07,10.06,10.06,250001,0
+RDAC.US,D,20250129,000000,10.06,10.06,10.05,10.05,52300,0
+RDAC.US,D,20250130,000000,10.06,10.08,10.06,10.08,1896,0
+RDAC.US,D,20250131,000000,10.08,10.09,10.08,10.09,2940,0
+RDAC.US,D,20250203,000000,10.06,10.06,10.06,10.06,225,0
+RDAC.US,D,20250210,000000,10.07,10.07,10.07,10.07,26500,0
+RDAC.US,D,20250211,000000,10.1,10.1,10.08,10.09,26705,0
+RDAC.US,D,20250212,000000,10.06,10.06,10.06,10.06,215,0
+RDAC.US,D,20250220,000000,10.09,10.09,10.09,10.09,8288,0
+RDAC.US,D,20250221,000000,10.1,10.1,10.1,10.1,2700,0
+RDAC.US,D,20250304,000000,10.13,10.13,10.13,10.13,541,0
+RDAC.US,D,20250305,000000,10.11,10.11,10.1,10.11,25100,0
+RDAC.US,D,20250306,000000,10.12,10.12,10.12,10.12,8500,0
+RDAC.US,D,20250307,000000,10.12,10.13,10.12,10.13,22075,0
+RDAC.US,D,20250310,000000,10.14,10.145,10.14,10.145,1696,0
+RDAC.US,D,20250311,000000,10.15,10.15,10.15,10.15,1001,0
+RDAC.US,D,20250313,000000,10.17,10.17,10.16,10.16,5518,0
+RDAC.US,D,20250317,000000,10.19,10.2,10.19,10.2,1404,0
+RDAC.US,D,20250327,000000,10.2,10.2,10.2,10.2,1003,0
+RDAC.US,D,20250422,000000,10.18,10.19,10.18,10.19,429,0
+RDAC.US,D,20250423,000000,10.17,10.18,10.17,10.18,224,0
+RDAC.US,D,20250424,000000,10.18,10.18,10.18,10.18,217,0
+RDAC.US,D,20250425,000000,10.18,10.18,10.18,10.18,215,0
+RDAC.US,D,20250428,000000,10.18,10.21,10.18,10.21,150205,0
+RDAC.US,D,20250429,000000,10.19,10.21,10.19,10.21,4411,0
+RDAC.US,D,20250430,000000,10.2,10.22,10.2,10.21,4109,0
+RDAC.US,D,20250501,000000,10.21,10.2316,10.21,10.2316,7359,0
+RDAC.US,D,20250502,000000,10.21,10.21,10.21,10.21,3242,0
+RDAC.US,D,20250505,000000,10.22,10.22,10.21,10.21,3087,0
+RDAC.US,D,20250506,000000,10.22,10.22,10.21,10.21,4072,0
+RDAC.US,D,20250507,000000,10.27,10.27,10.22,10.26,3719,0
+RDAC.US,D,20250508,000000,10.23,10.23,10.22,10.22,2562,0
+RDAC.US,D,20250509,000000,10.23,10.27,10.23,10.27,3268,0
+RDAC.US,D,20250512,000000,10.27,10.27,10.24,10.24,3626,0
+RDAC.US,D,20250513,000000,10.24,10.24,10.24,10.24,8394,0
+RDAC.US,D,20250514,000000,10.24,10.24,10.24,10.24,5779,0
+RDAC.US,D,20250515,000000,10.24,10.24,10.24,10.24,2219,0
+RDAC.US,D,20250516,000000,10.24,10.24,10.24,10.24,1815,0
+RDAC.US,D,20250519,000000,10.25,10.2535,10.25,10.2535,3886,0
+RDAC.US,D,20250520,000000,10.25,10.25,10.245,10.245,1549,0
+RDAC.US,D,20250521,000000,10.26,10.26,10.26,10.26,1432,0
+RDAC.US,D,20250522,000000,10.26,10.26,10.26,10.26,2222,0
+RDAC.US,D,20250523,000000,10.26,10.26,10.26,10.26,1224,0
+RDAC.US,D,20250527,000000,10.26,10.26,10.26,10.26,1133,0
+RDAC.US,D,20250528,000000,10.25,10.25,10.25,10.25,1487,0
+RDAC.US,D,20250529,000000,10.25,10.2569,10.245,10.2569,80021,0
+RDAC.US,D,20250530,000000,10.24,10.27,10.24,10.27,12001,0
+RDAC.US,D,20250603,000000,10.4,10.4,10.28,10.28,1228,0
+RDAC.US,D,20250604,000000,10.2847,10.2847,10.2847,10.2847,105,0
+RDAC.US,D,20250616,000000,10.32,10.32,10.32,10.32,3219,0
+RDAC.US,D,20250617,000000,10.27,10.27,10.26,10.26,489,0
+RDAC.US,D,20250620,000000,10.3,10.3,10.3,10.3,285,0
+RDAC.US,D,20250627,000000,10.3,10.3,10.3,10.3,4117,0
+RDAC.US,D,20250702,000000,10.29,10.29,10.29,10.29,1237,0
+RDAC.US,D,20250703,000000,10.3,10.3,10.29,10.29,2174,0
+RDAC.US,D,20250714,000000,10.31,10.31,10.31,10.31,18951,0
+RDAC.US,D,20250716,000000,10.33,10.33,10.31,10.31,202,0
+RDAC.US,D,20250717,000000,10.32,10.32,10.32,10.32,15008,0
+RDAC.US,D,20250725,000000,10.33,10.33,10.32,10.33,2490,0
+RDAC.US,D,20250731,000000,10.34,10.35,10.34,10.35,3379,0
+RDAC.US,D,20250812,000000,10.3611,10.3611,10.3611,10.3611,293,0
+RDAC.US,D,20250813,000000,10.3602,10.3602,10.3602,10.3602,2097,0
+RDAC.US,D,20250902,000000,10.3728,10.38,10.37,10.38,4198,0
+RDAC.US,D,20250912,000000,10.4,10.4,10.4,10.4,1006,0
+RDAC.US,D,20250916,000000,10.41,10.42,10.41,10.42,5465,0
+RDAC.US,D,20250917,000000,10.42,10.42,10.42,10.42,384,0
+RDAC.US,D,20250923,000000,10.42,10.42,10.4,10.42,3914,0
+RDAC.US,D,20250924,000000,10.44,10.44,10.41,10.41,402,0
+RDAC.US,D,20251001,000000,10.42,10.47,10.42,10.42,939,0
+RDAC.US,D,20251002,000000,10.42,10.42,10.42,10.42,1013,0
+RDAC.US,D,20251003,000000,10.42,10.42,10.42,10.42,1000,0
+RDAC.US,D,20251006,000000,10.47,10.47,10.43,10.43,1503,0
+RDAC.US,D,20251007,000000,10.43,10.43,10.43,10.43,1003,0
+RDAC.US,D,20251008,000000,10.44,10.44,10.44,10.44,1101,0
+RDAC.US,D,20251009,000000,10.42,10.43,10.415,10.43,27540,0
+RDAC.US,D,20251010,000000,10.44,10.44,10.44,10.44,1444,0
+RDAC.US,D,20251013,000000,10.44,11,10.44,10.51,6821,0
+RDAC.US,D,20251014,000000,10.46,10.5,10.46,10.49,456,0
+RDAC.US,D,20251015,000000,10.46,13.3,10.46,11.59,7061,0
+RDAC.US,D,20251016,000000,10.95,10.95,10.4,10.5,8087,0
+RDAC.US,D,20251017,000000,10.43,10.43,10.43,10.43,1161,0
+RDAC.US,D,20251022,000000,10.4685,10.4685,10.4685,10.4685,168,0
+RDAC.US,D,20251023,000000,10.45,10.45,10.45,10.45,283,0
+RDAC.US,D,20251024,000000,10.47,10.47,10.47,10.47,211,0
+RDAC.US,D,20251027,000000,10.47,10.47,10.46,10.46,656,0
+RDAC.US,D,20251028,000000,10.46,10.46,10.46,10.46,172,0
+RDAC.US,D,20251030,000000,10.46,10.46,10.46,10.46,364,0
+RDAC.US,D,20251031,000000,10.46,10.4704,10.46,10.4704,1018,0
+RDAC.US,D,20251103,000000,10.46,10.46,10.46,10.46,2851,0
+RDAC.US,D,20251104,000000,10.43,10.45,10.43,10.43,22458,0
+RDAC.US,D,20251105,000000,10.7,10.7,10.43,10.43,898,0
+RDAC.US,D,20251106,000000,10.6,10.6,10.5712,10.6,1453,0
+RDAC.US,D,20251110,000000,10.54,10.55,10.54,10.54,3747,0
+RDAC.US,D,20251111,000000,10.45,10.45,10.45,10.45,328,0
+RDAC.US,D,20251112,000000,10.54,10.54,10.45,10.46,4694,0
+RDAC.US,D,20251113,000000,10.54,10.54,10.5,10.5,4564,0
+RDAC.US,D,20251114,000000,10.5,10.5,10.5,10.5,551,0
+RDAC.US,D,20251117,000000,10.43,11,10.2,10.89,7102,0
+RDAC.US,D,20251118,000000,11.5,12.83,10.5,12.83,14563,0
+RDAC.US,D,20251119,000000,16.43,16.43,12.9,13.7,10432,0
+RDAC.US,D,20251120,000000,13.1,13.22,12,13.22,5402,0
+RDAC.US,D,20251124,000000,12.41,15,10.9,11.4,20978,0
+RDAC.US,D,20251125,000000,11.04,12.85,10.7001,11.49,41228,0
+RDAC.US,D,20251126,000000,11.75,11.75,9.74,10.19,31249,0
+RDAC.US,D,20251128,000000,10.46,11.6,9.7,9.7,9755,0
+RDAC.US,D,20251201,000000,9.5,9.96,8.55,9.07,18918,0
+RDAC.US,D,20251202,000000,9.1042,9.1042,9.1042,9.1042,579,0
+RDAC.US,D,20251203,000000,9.51,9.51,9.14,9.26,2074,0
+RDAC.US,D,20251204,000000,9.85,9.85,9.85,9.85,721,0
+RDAC.US,D,20251205,000000,10.08,10.39,9.99,10.1,4293,0
+RDAC.US,D,20251208,000000,10.02,13.46,10.02,11,65694,0
+RDAC.US,D,20251209,000000,11.29,16.11,10.915,11.5,206023,0
+RDAC.US,D,20251210,000000,11.98,12.25,10.2,10.72,123807,0
+RDAC.US,D,20251211,000000,8.66,9.9455,8.66,9.66,13887,0
+RDAC.US,D,20251212,000000,9.7,9.7,8.2658,9.01,13255,0
+RDAC.US,D,20251215,000000,8.84,9.65,7.5,9.43,38834,0
+RDAC.US,D,20251216,000000,9.3356,10.1125,9.01,9.6,24951,0
+RDAC.US,D,20251217,000000,9.6,9.62,8.6363,8.8679,4957,0
+RDAC.US,D,20251218,000000,9.041,12.3667,8.72,10.39,287570,0
+RDAC.US,D,20251219,000000,13,14.1,9.001,10.41,1014326,0
+RDAC.US,D,20251222,000000,10.1,10.1999,9.05,9.44,44560,0
+RDAC.US,D,20251223,000000,8.91,11.9999,8.7701,10,105247,0
+RDAC.US,D,20251224,000000,9.89,11.46,9.89,10.49,13143,0
+RDAC.US,D,20251226,000000,10.88,11.55,10.5317,10.97,30084,0
+RDAC.US,D,20251229,000000,10.6,10.817,9.4,9.66,17363,0
+RDAC.US,D,20251230,000000,9.5,10.98,9.25,10.12,19284,0
+RDAC.US,D,20251231,000000,11.84,13.5,9.5,9.82,261181,0
+RDAC.US,D,20260102,000000,10.24,10.45,9,9.16,48041,0
+RDAC.US,D,20260105,000000,9.9899,9.9899,9.2201,9.3,14652,0
+RDAC.US,D,20260106,000000,9.3,9.84,9.04,9.05,11032,0
+RDAC.US,D,20260107,000000,9.275,9.46,8.2,8.35,33322,0
+RDAC.US,D,20260108,000000,8.9395,9.15,8.11,8.27,26661,0
+RDAC.US,D,20260109,000000,8.4,9.48,8.4,8.55,30085,0
+RDAC.US,D,20260112,000000,8.88,9,8,8.6,34276,0
+RDAC.US,D,20260113,000000,8.32,8.7015,8.05,8.05,14407,0
+RDAC.US,D,20260114,000000,8.2004,8.2004,7.6047,7.75,8794,0
+RDAC.US,D,20260115,000000,7.49,8,7.49,7.66,31492,0
+RDAC.US,D,20260116,000000,7.85,7.9,7.8,7.85,2900,0
+RDAC.US,D,20260120,000000,7.8,7.835,7.5,7.5,8705,0
+RDAC.US,D,20260121,000000,7.5,7.77,7.01,7.21,15909,0
+RDAC.US,D,20260122,000000,7,7.45,6.7774,7.01,10228,0
+RDAC.US,D,20260123,000000,7.0316,7.45,7.0316,7.31,7502,0
+RDAC.US,D,20260126,000000,7,7.7304,6.982,7.12,8030,0
+RDAC.US,D,20260127,000000,7.09,9,7.09,7.72,43025,0
+RDAC.US,D,20260128,000000,7.31,7.33,7.1089,7.33,3874,0
+RDAC.US,D,20260129,000000,7.06,7.5,6.54,7.42,8232,0
+RDAC.US,D,20260130,000000,7.4,8.38,7.0541,7.25,21112,0
+RDAC.US,D,20260202,000000,6.7,7.83,6.7,7.83,12453,0
+RDAC.US,D,20260203,000000,7.03,7.44,6.82,7.2934,5895,0
+RDAC.US,D,20260204,000000,7.02,7.02,7.02,7.02,1996,0
+RDAC.US,D,20260205,000000,7.11,7.85,7.03,7.5,14410,0
+RDAC.US,D,20260206,000000,7.82,7.82,7.33,7.33,1689,0
+RDAC.US,D,20260209,000000,7.04,7.04,6.81,6.9,4905,0
+RDAC.US,D,20260210,000000,6.5,6.5,6.5,6.5,1092,0
+RDAC.US,D,20260211,000000,6,6.13,4.65,5.7,18895,0
+RDAC.US,D,20260212,000000,5.4577,5.99,5.4577,5.84,3225,0
+RDAC.US,D,20260213,000000,6.21,6.65,5.8,6.1696,8818,0
+RDAC.US,D,20260217,000000,6.24,6.24,5.53,6.1,3112,0
+RDAC.US,D,20260218,000000,6.3,6.35,5.02,5.02,6403,0
diff --git a/daily/us/nasdaq stocks/2/rdgt.us.txt b/daily/us/nasdaq stocks/2/rdgt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..aaa956ea655b2654740956c7df2cdc1ca2c405e5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rdgt.us.txt	
@@ -0,0 +1,4015 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RDGT.US,D,20080516,000000,528,720,480,720,10.4,0
+RDGT.US,D,20080630,000000,537.6,537.6,537.6,537.6,2.1,0
+RDGT.US,D,20080709,000000,504,504,504,504,1.05,0
+RDGT.US,D,20080731,000000,484.8,600,480,600,3.1,0
+RDGT.US,D,20080904,000000,484.8,600,480,600,6.25,0
+RDGT.US,D,20080915,000000,504,504,504,504,1.05,0
+RDGT.US,D,20081017,000000,264,264,264,264,5.2,0
+RDGT.US,D,20081107,000000,288,288,288,288,0.2,0
+RDGT.US,D,20081112,000000,192,192,192,192,10.4,0
+RDGT.US,D,20090406,000000,72,72,72,72,1.05,0
+RDGT.US,D,20090923,000000,288,288,288,288,10.4,0
+RDGT.US,D,20090928,000000,388.8,1152,388.8,1152,8.75,0
+RDGT.US,D,20090929,000000,1128,1128,849.6,849.6,4.45,0
+RDGT.US,D,20091005,000000,1128,1128,1128,1128,0.4,0
+RDGT.US,D,20091013,000000,1200,1200,1200,1200,1.05,0
+RDGT.US,D,20091014,000000,1200,1200,1200,1200,2.1,0
+RDGT.US,D,20091015,000000,1224,1248,1200,1248,5.4,0
+RDGT.US,D,20091016,000000,1248,1296,1248,1296,0.6,0
+RDGT.US,D,20091019,000000,1200,1200,1200,1200,2.1,0
+RDGT.US,D,20091021,000000,1128,1128,1128,1128,0.6,0
+RDGT.US,D,20091022,000000,1296,1296,1296,1296,1.45,0
+RDGT.US,D,20091026,000000,1320,1344,1320,1344,4.15,0
+RDGT.US,D,20091106,000000,1200,1200,1132.8,1132.8,4.35,0
+RDGT.US,D,20091112,000000,1320,1344,1320,1344,4.15,0
+RDGT.US,D,20091113,000000,1272,1272,1272,1272,4.8,0
+RDGT.US,D,20091203,000000,1272,1272,1200,1200,2.3,0
+RDGT.US,D,20091209,000000,1008,1008,1008,1008,1.45,0
+RDGT.US,D,20100106,000000,955.2,960,955.2,960,2,0
+RDGT.US,D,20100113,000000,864,864,864,864,0.35,0
+RDGT.US,D,20100114,000000,868.8,868.8,868.8,868.8,4.15,0
+RDGT.US,D,20100115,000000,868.8,868.8,864,864,2.5,0
+RDGT.US,D,20100122,000000,888,888,888,888,0.2,0
+RDGT.US,D,20100125,000000,1363.2,1363.2,1363.2,1363.2,0.2,0
+RDGT.US,D,20100126,000000,1056,1056,1056,1056,0.2,0
+RDGT.US,D,20100128,000000,1056,1056,1056,1056,0.75,0
+RDGT.US,D,20100129,000000,1200,1200,960,1080,32.3,0
+RDGT.US,D,20100201,000000,1080,1080,1080,1080,2.1,0
+RDGT.US,D,20100204,000000,1368,1440,1320,1320,4.7,0
+RDGT.US,D,20100205,000000,1440,1440,1440,1440,0.2,0
+RDGT.US,D,20100208,000000,1416,1435.2,1416,1416,1.85,0
+RDGT.US,D,20100210,000000,1392,1392,1344,1392,11.65,0
+RDGT.US,D,20100211,000000,1344,1406.4,1344,1344,11.25,0
+RDGT.US,D,20100216,000000,1392,1392,1392,1392,5.6,0
+RDGT.US,D,20100218,000000,1392,1392,1392,1392,2.7,0
+RDGT.US,D,20100222,000000,1320,1387.2,1320,1387.2,0.4,0
+RDGT.US,D,20100225,000000,1392,1392,1392,1392,4.15,0
+RDGT.US,D,20100226,000000,1392,1392,1392,1392,4.35,0
+RDGT.US,D,20100301,000000,1224,1406.4,1224,1392,9.6,0
+RDGT.US,D,20100302,000000,1368,1368,1368,1368,1.05,0
+RDGT.US,D,20100303,000000,1392,1392,1392,1392,6.25,0
+RDGT.US,D,20100305,000000,1224,1392,1224,1392,4.15,0
+RDGT.US,D,20100310,000000,1248,1387.2,1248,1387.2,3.65,0
+RDGT.US,D,20100312,000000,1387.2,1387.2,1387.2,1387.2,10.4,0
+RDGT.US,D,20100315,000000,1320,1392,1320,1392,39.35,0
+RDGT.US,D,20100316,000000,1368,1392,1368,1392,5.2,0
+RDGT.US,D,20100317,000000,1406.4,1406.4,1392,1392,26.85,0
+RDGT.US,D,20100318,000000,1320,1406.4,1257.6,1406.4,11.8,0
+RDGT.US,D,20100319,000000,1406.4,1560,1406.4,1536,141.85,0
+RDGT.US,D,20100322,000000,1526.4,1608,1440,1584,127.25,0
+RDGT.US,D,20100323,000000,1584,1584,1497.6,1512,34.5,0
+RDGT.US,D,20100324,000000,1560,1656,1560,1593.6,138.05,0
+RDGT.US,D,20100326,000000,1680,1680,1675.2,1680,16.2,0
+RDGT.US,D,20100329,000000,1728,2040,1728,2040,18.6,0
+RDGT.US,D,20100330,000000,2040,2112,2040,2088,4.15,0
+RDGT.US,D,20100331,000000,2088,2400,2088,2160,20.8,0
+RDGT.US,D,20100401,000000,2400,2400,2395.2,2395.2,1.1,0
+RDGT.US,D,20100405,000000,2640,2640,2395.2,2395.2,2.5,0
+RDGT.US,D,20100408,000000,2160,2160,1920,1920,1.65,0
+RDGT.US,D,20100409,000000,1680,1680,1680,1680,2.8,0
+RDGT.US,D,20100412,000000,1670.4,1800,1670.4,1800,1.05,0
+RDGT.US,D,20100413,000000,2328,2328,1800,2280,3.5,0
+RDGT.US,D,20100415,000000,1488,1488,1488,1488,4.15,0
+RDGT.US,D,20100420,000000,1680,1680,1380,1500,5.4,0
+RDGT.US,D,20100422,000000,1106.4,1200,991.2,1147.2,2034.75,0
+RDGT.US,D,20100423,000000,1142.4,1152,1104,1116,551.25,0
+RDGT.US,D,20100426,000000,1092,1152,1046.4,1149.6,366,0
+RDGT.US,D,20100427,000000,1149.6,1152,1132.8,1132.8,85.1,0
+RDGT.US,D,20100428,000000,1164,1192.8,1152,1152,75.4,0
+RDGT.US,D,20100429,000000,1190.4,1190.4,1152,1159.2,13.75,0
+RDGT.US,D,20100430,000000,1142.4,1152,1140,1140,49.6,0
+RDGT.US,D,20100503,000000,1140,1159.2,1140,1152,30.25,0
+RDGT.US,D,20100504,000000,1161.6,1176,1128,1137.6,109.9,0
+RDGT.US,D,20100505,000000,1171.2,1171.2,1104,1104,158.95,0
+RDGT.US,D,20100506,000000,1116,1116,1020,1080,82.5,0
+RDGT.US,D,20100507,000000,1128,1164,991.2,1056,33.15,0
+RDGT.US,D,20100510,000000,1080,1171.2,1080,1128,16.25,0
+RDGT.US,D,20100511,000000,1128,1154.4,1128,1142.4,66.25,0
+RDGT.US,D,20100512,000000,1080,1161.6,912,1140,41.3,0
+RDGT.US,D,20100513,000000,1152,1171.2,1152,1164,106.25,0
+RDGT.US,D,20100514,000000,1130.4,1317.6,1080,1118.4,2132.4,0
+RDGT.US,D,20100517,000000,1116,1144.8,1116,1116,35.85,0
+RDGT.US,D,20100518,000000,1142.4,1164,1128,1128,15.85,0
+RDGT.US,D,20100519,000000,1130.4,1152,1082.4,1082.4,21.45,0
+RDGT.US,D,20100520,000000,1168.8,1168.8,1008,1008,98.35,0
+RDGT.US,D,20100521,000000,1008,1039.2,986.4,1008,1485.75,0
+RDGT.US,D,20100524,000000,1072.8,1135.2,1029.6,1034.4,50.3,0
+RDGT.US,D,20100525,000000,1008,1008,1005.6,1008,28.35,0
+RDGT.US,D,20100526,000000,1008,1056,1008,1044,85,0
+RDGT.US,D,20100527,000000,1080,1140,1080,1089.6,30.4,0
+RDGT.US,D,20100528,000000,1104,1104,1032,1051.2,61.5,0
+RDGT.US,D,20100602,000000,1106.4,1106.4,1032,1032,11.7,0
+RDGT.US,D,20100604,000000,1020,1032,1020,1032,4.6,0
+RDGT.US,D,20100607,000000,1041.6,1044,1041.6,1044,0.85,0
+RDGT.US,D,20100608,000000,1024.8,1048.8,1024.8,1048.8,23.75,0
+RDGT.US,D,20100609,000000,1044,1044,1022.4,1022.4,29.3,0
+RDGT.US,D,20100610,000000,1020,1020,1017.6,1020,18.75,0
+RDGT.US,D,20100611,000000,967.2,998.4,967.2,998.4,16.25,0
+RDGT.US,D,20100614,000000,1020,1020,1020,1020,33.5,0
+RDGT.US,D,20100615,000000,1020,1020,1020,1020,24.95,0
+RDGT.US,D,20100616,000000,1020,1020,986.4,986.4,85.4,0
+RDGT.US,D,20100617,000000,998.4,1010.4,998.4,1008,11.75,0
+RDGT.US,D,20100618,000000,1053.6,1053.6,996,1008,32.15,0
+RDGT.US,D,20100621,000000,1027.2,1027.2,1005.6,1005.6,29.8,0
+RDGT.US,D,20100622,000000,991.2,991.2,948,948,37.3,0
+RDGT.US,D,20100623,000000,948,960,948,948,6.55,0
+RDGT.US,D,20100624,000000,948,960,948,960,26.85,0
+RDGT.US,D,20100625,000000,957.6,967.2,948,960,32.3,0
+RDGT.US,D,20100628,000000,960,967.2,948,948,109.15,0
+RDGT.US,D,20100629,000000,936,960,928.8,928.8,32.9,0
+RDGT.US,D,20100630,000000,1032,1051.2,984,1008,281.25,0
+RDGT.US,D,20100701,000000,1008,1039.2,986.4,986.4,225.75,0
+RDGT.US,D,20100702,000000,996,996,996,996,48.6,0
+RDGT.US,D,20100706,000000,1008,1008,984,996,31.25,0
+RDGT.US,D,20100707,000000,996,1008,955.2,996,104.15,0
+RDGT.US,D,20100708,000000,996,1032,986.4,1032,380.15,0
+RDGT.US,D,20100709,000000,1032,1032,1017.6,1017.6,40,0
+RDGT.US,D,20100712,000000,1032,1032,986.4,1020,203.75,0
+RDGT.US,D,20100713,000000,1020,1032,1000.8,1032,59.1,0
+RDGT.US,D,20100714,000000,1032,1063.2,1020,1044,427.25,0
+RDGT.US,D,20100715,000000,1044,1044,948,986.4,213.75,0
+RDGT.US,D,20100716,000000,1051.2,1051.2,940.8,940.8,182.1,0
+RDGT.US,D,20100719,000000,960,960,955.2,960,85.8,0
+RDGT.US,D,20100720,000000,969.6,969.6,969.6,969.6,1.25,0
+RDGT.US,D,20100721,000000,996,1020,996,1020,30,0
+RDGT.US,D,20100722,000000,998.4,1003.2,991.2,998.4,104.6,0
+RDGT.US,D,20100723,000000,1012.8,1140,1012.8,1140,90.55,0
+RDGT.US,D,20100726,000000,1149.6,1149.6,1065.6,1065.6,39.45,0
+RDGT.US,D,20100727,000000,1080,1080,1051.2,1077.6,37.7,0
+RDGT.US,D,20100728,000000,1077.6,1096.8,1072.8,1072.8,18.35,0
+RDGT.US,D,20100729,000000,1406.4,1406.4,1130.4,1156.8,875.25,0
+RDGT.US,D,20100730,000000,1200,1200,1140,1180.8,216.95,0
+RDGT.US,D,20100802,000000,1200,1212,1192.8,1200,411.1,0
+RDGT.US,D,20100803,000000,1209.6,1236,1204.8,1231.2,217.55,0
+RDGT.US,D,20100804,000000,1245.6,1260,1233.6,1257.6,180.4,0
+RDGT.US,D,20100805,000000,1269.6,1332,1267.2,1310.4,238.5,0
+RDGT.US,D,20100806,000000,1276.8,1348.8,1276.8,1348.8,161.15,0
+RDGT.US,D,20100809,000000,1389.6,1389.6,1334.4,1375.2,277.8,0
+RDGT.US,D,20100810,000000,1387.2,1401.6,1344,1375.2,207.7,0
+RDGT.US,D,20100811,000000,1389.6,1392,1255.2,1336.8,268.3,0
+RDGT.US,D,20100812,000000,1341.6,1382.4,1305.6,1308,82.4,0
+RDGT.US,D,20100813,000000,1320,1334.4,1260,1264.8,149.05,0
+RDGT.US,D,20100816,000000,1281.6,1298.4,1224,1267.2,100.9,0
+RDGT.US,D,20100817,000000,1310.4,1310.4,1269.6,1296,115.3,0
+RDGT.US,D,20100818,000000,1262.4,1406.4,1260,1377.6,136.15,0
+RDGT.US,D,20100819,000000,1413.6,1413.6,1344,1363.2,274.1,0
+RDGT.US,D,20100820,000000,1370.4,1392,1320,1327.2,91.9,0
+RDGT.US,D,20100823,000000,1365.6,1401.6,1344,1380,92.6,0
+RDGT.US,D,20100824,000000,1368,1368,1284,1284,109.95,0
+RDGT.US,D,20100825,000000,1284,1473.6,1284,1471.2,363.65,0
+RDGT.US,D,20100826,000000,1538.4,1665.6,1471.2,1478.4,1368,0
+RDGT.US,D,20100827,000000,1500,1500,1408.8,1444.8,329.2,0
+RDGT.US,D,20100830,000000,1488,1488,1392,1406.4,217.35,0
+RDGT.US,D,20100831,000000,1387.2,1413.6,1332,1358.4,129.45,0
+RDGT.US,D,20100901,000000,1358.4,1435.2,1358.4,1380,102.25,0
+RDGT.US,D,20100902,000000,1464,1464,1236,1288.8,444.55,0
+RDGT.US,D,20100903,000000,1272,1281.6,1250.4,1250.4,114.35,0
+RDGT.US,D,20100907,000000,1267.2,1308,1250.4,1264.8,119.9,0
+RDGT.US,D,20100908,000000,1286.4,1296,1255.2,1257.6,97.75,0
+RDGT.US,D,20100909,000000,1296,1296,1260,1284,88.7,0
+RDGT.US,D,20100910,000000,1276.8,1308,1260,1296,164.35,0
+RDGT.US,D,20100913,000000,1320,1322.4,1272,1296,166.05,0
+RDGT.US,D,20100914,000000,1308,1308,1224,1224,203.3,0
+RDGT.US,D,20100915,000000,1216.8,1224,1106.4,1195.2,288.4,0
+RDGT.US,D,20100916,000000,1171.2,1171.2,1108.8,1164,111.7,0
+RDGT.US,D,20100917,000000,1156.8,1192.8,1120.8,1147.2,77,0
+RDGT.US,D,20100920,000000,1190.4,1190.4,1140,1149.6,128.35,0
+RDGT.US,D,20100921,000000,1164,1180.8,1104,1142.4,163.1,0
+RDGT.US,D,20100922,000000,1140,1161.6,1104,1104,120.95,0
+RDGT.US,D,20100923,000000,1092,1092,1070.4,1070.4,210.6,0
+RDGT.US,D,20100924,000000,1060.8,1113.6,1060.8,1068,153.85,0
+RDGT.US,D,20100927,000000,1080,1140,1080,1089.6,174.3,0
+RDGT.US,D,20100928,000000,1128,1204.8,1128,1161.6,218.3,0
+RDGT.US,D,20100929,000000,1156.8,1264.8,1156.8,1231.2,521,0
+RDGT.US,D,20100930,000000,1284,1284,1231.2,1236,331.5,0
+RDGT.US,D,20101001,000000,1269.6,1269.6,1219.2,1219.2,215.15,0
+RDGT.US,D,20101004,000000,1231.2,1260,1178.4,1183.2,182.1,0
+RDGT.US,D,20101005,000000,1183.2,1245.6,1183.2,1212,203.55,0
+RDGT.US,D,20101006,000000,1204.8,1214.4,1200,1200,103,0
+RDGT.US,D,20101007,000000,1221.6,1221.6,1116,1132.8,261.8,0
+RDGT.US,D,20101008,000000,1140,1197.6,1140,1164,49.55,0
+RDGT.US,D,20101011,000000,1185.6,1219.2,1176,1219.2,137,0
+RDGT.US,D,20101012,000000,1224,1267.2,1224,1252.8,160,0
+RDGT.US,D,20101013,000000,1284,1284,1243.2,1252.8,113.9,0
+RDGT.US,D,20101014,000000,1252.8,1274.4,1204.8,1216.8,158.8,0
+RDGT.US,D,20101015,000000,1200,1279.2,1200,1262.4,140.8,0
+RDGT.US,D,20101018,000000,1281.6,1281.6,1252.8,1260,203.95,0
+RDGT.US,D,20101019,000000,1248,1248,1204.8,1226.4,168.75,0
+RDGT.US,D,20101020,000000,1243.2,1260,1202.4,1219.2,112.2,0
+RDGT.US,D,20101021,000000,1238.4,1248,1152,1197.6,380.2,0
+RDGT.US,D,20101022,000000,1200,1219.2,1185.6,1219.2,346.65,0
+RDGT.US,D,20101025,000000,1224,1231.2,1197.6,1209.6,108.8,0
+RDGT.US,D,20101026,000000,1202.4,1207.2,1135.2,1142.4,449.7,0
+RDGT.US,D,20101027,000000,1178.4,1202.4,1147.2,1202.4,221.9,0
+RDGT.US,D,20101028,000000,1200,1200,1152,1168.8,58.65,0
+RDGT.US,D,20101029,000000,1192.8,1200,1156.8,1188,80.95,0
+RDGT.US,D,20101101,000000,1224,1224,1188,1200,193.4,0
+RDGT.US,D,20101102,000000,1216.8,1224,1188,1200,137.25,0
+RDGT.US,D,20101103,000000,1190.4,1224,1190.4,1216.8,129.4,0
+RDGT.US,D,20101104,000000,1224,1317.6,1216.8,1274.4,350.7,0
+RDGT.US,D,20101105,000000,1291.2,1291.2,1214.4,1245.6,115.85,0
+RDGT.US,D,20101108,000000,1260,1296,1231.2,1260,125.15,0
+RDGT.US,D,20101109,000000,1320,1396.8,1272,1375.2,850.3,0
+RDGT.US,D,20101110,000000,1389.6,1456.8,1351.2,1449.6,298.4,0
+RDGT.US,D,20101111,000000,1464,1464,1399.2,1418.4,147.95,0
+RDGT.US,D,20101112,000000,1416,1416,1339.2,1384.8,182.3,0
+RDGT.US,D,20101115,000000,1353.6,1353.6,1200,1207.2,497.75,0
+RDGT.US,D,20101116,000000,1372.8,1372.8,1212,1214.4,250.85,0
+RDGT.US,D,20101117,000000,1320,1320,1231.2,1262.4,101.45,0
+RDGT.US,D,20101118,000000,1305.6,1305.6,1267.2,1276.8,102.9,0
+RDGT.US,D,20101119,000000,1279.2,1279.2,1204.8,1207.2,111.2,0
+RDGT.US,D,20101122,000000,1200,1202.4,1087.2,1125.6,555.1,0
+RDGT.US,D,20101123,000000,1104,1113.6,1089.6,1099.2,174.85,0
+RDGT.US,D,20101124,000000,1128,1176,1118.4,1140,102.1,0
+RDGT.US,D,20101126,000000,1161.6,1161.6,1135.2,1142.4,56.65,0
+RDGT.US,D,20101129,000000,1166.4,1166.4,1056,1082.4,304.65,0
+RDGT.US,D,20101130,000000,1080,1108.8,1075.2,1080,247,0
+RDGT.US,D,20101201,000000,1084.8,1111.2,1020,1046.4,611.8,0
+RDGT.US,D,20101202,000000,1056,1056,1032,1039.2,167.3,0
+RDGT.US,D,20101203,000000,1046.4,1075.2,1039.2,1068,115.35,0
+RDGT.US,D,20101206,000000,1080,1128,1080,1123.2,173.15,0
+RDGT.US,D,20101207,000000,1104,1132.8,1068,1077.6,251.8,0
+RDGT.US,D,20101208,000000,1089.6,1089.6,1027.2,1041.6,123.65,0
+RDGT.US,D,20101209,000000,1046.4,1051.2,1020,1024.8,120.95,0
+RDGT.US,D,20101210,000000,1027.2,1044,1012.8,1044,135.95,0
+RDGT.US,D,20101213,000000,1044,1044,1008,1008,215.65,0
+RDGT.US,D,20101214,000000,1044,1044,1012.8,1017.6,174.4,0
+RDGT.US,D,20101215,000000,1020,1034.4,1012.8,1015.2,177.45,0
+RDGT.US,D,20101216,000000,1022.4,1032,1008,1027.2,77,0
+RDGT.US,D,20101217,000000,1020,1036.8,1015.2,1027.2,76.4,0
+RDGT.US,D,20101220,000000,998.4,1044,998.4,1008,227.6,0
+RDGT.US,D,20101221,000000,1017.6,1039.2,1017.6,1024.8,66.55,0
+RDGT.US,D,20101222,000000,1044,1044,1020,1020,119.4,0
+RDGT.US,D,20101223,000000,1020,1020,1003.2,1003.2,91.8,0
+RDGT.US,D,20101227,000000,1032,1032,1008,1008,138.35,0
+RDGT.US,D,20101228,000000,1008,1024.8,1008,1017.6,38,0
+RDGT.US,D,20101229,000000,1029.6,1029.6,1003.2,1003.2,62,0
+RDGT.US,D,20101230,000000,1022.4,1051.2,996,1010.4,118.65,0
+RDGT.US,D,20101231,000000,996,1044,996,1008,84.3,0
+RDGT.US,D,20110103,000000,1020,1020,993.6,993.6,91.25,0
+RDGT.US,D,20110104,000000,1000.8,1034.4,996,1015.2,79.65,0
+RDGT.US,D,20110105,000000,1015.2,1051.2,1015.2,1044,144.2,0
+RDGT.US,D,20110106,000000,1080,1080,998.4,1008,279.7,0
+RDGT.US,D,20110107,000000,1056,1056,1000.8,1020,153.3,0
+RDGT.US,D,20110110,000000,1075.2,1077.6,1039.2,1056,333.65,0
+RDGT.US,D,20110111,000000,1072.8,1140,1068,1116,537.4,0
+RDGT.US,D,20110112,000000,1128,1190.4,1128,1180.8,276,0
+RDGT.US,D,20110113,000000,1344,1344,1152,1152,519.15,0
+RDGT.US,D,20110114,000000,1142.4,1176,1140,1168.8,125.4,0
+RDGT.US,D,20110118,000000,1183.2,1183.2,1128,1132.8,132.85,0
+RDGT.US,D,20110119,000000,1128,1128,1080,1084.8,192.95,0
+RDGT.US,D,20110120,000000,1084.8,1084.8,1056,1068,122.8,0
+RDGT.US,D,20110121,000000,1077.6,1116,1068,1111.2,52.25,0
+RDGT.US,D,20110124,000000,1111.2,1111.2,1020,1024.8,255.95,0
+RDGT.US,D,20110125,000000,1032,1084.8,1032,1068,50.3,0
+RDGT.US,D,20110126,000000,1070.4,1089.6,1070.4,1080,93.8,0
+RDGT.US,D,20110127,000000,1104,1123.2,1068,1099.2,142.6,0
+RDGT.US,D,20110128,000000,1123.2,1123.2,1080,1099.2,107.5,0
+RDGT.US,D,20110131,000000,1104,1104,1024.8,1051.2,175.1,0
+RDGT.US,D,20110201,000000,1113.6,1113.6,1058.4,1080,87.2,0
+RDGT.US,D,20110202,000000,1080,1089.6,1056,1080,100.65,0
+RDGT.US,D,20110203,000000,1068,1068,1044,1048.8,63.15,0
+RDGT.US,D,20110204,000000,1044,1068,1044,1051.2,99.4,0
+RDGT.US,D,20110207,000000,1092,1092,1032,1046.4,129,0
+RDGT.US,D,20110208,000000,1046.4,1056,1032,1044,54.95,0
+RDGT.US,D,20110209,000000,1048.8,1051.2,1020,1022.4,25.5,0
+RDGT.US,D,20110210,000000,1022.4,1032,1022.4,1024.8,17.55,0
+RDGT.US,D,20110211,000000,1022.4,1044,1022.4,1029.6,32.75,0
+RDGT.US,D,20110214,000000,1022.4,1063.2,1022.4,1063.2,120.15,0
+RDGT.US,D,20110215,000000,1036.8,1036.8,931.2,955.2,1113,0
+RDGT.US,D,20110216,000000,960,972,936,952.8,521.9,0
+RDGT.US,D,20110218,000000,972,972,948,948,101.95,0
+RDGT.US,D,20110222,000000,948,960,936,936,125.55,0
+RDGT.US,D,20110223,000000,948,960,936,957.6,278,0
+RDGT.US,D,20110224,000000,967.2,967.2,926.4,928.8,143.9,0
+RDGT.US,D,20110225,000000,936,955.2,924,931.2,123,0
+RDGT.US,D,20110228,000000,931.2,960,931.2,948,97.65,0
+RDGT.US,D,20110301,000000,948,948,931.2,931.2,52.75,0
+RDGT.US,D,20110302,000000,960,960,933.6,945.6,28.35,0
+RDGT.US,D,20110303,000000,957.6,960,936,960,60.25,0
+RDGT.US,D,20110304,000000,945.6,960,943.2,943.2,24.7,0
+RDGT.US,D,20110307,000000,933.6,957.6,933.6,943.2,86.65,0
+RDGT.US,D,20110308,000000,936,960,928.8,960,27.5,0
+RDGT.US,D,20110309,000000,938.4,952.8,912,926.4,82.15,0
+RDGT.US,D,20110310,000000,912,924,835.2,842.4,239.05,0
+RDGT.US,D,20110311,000000,844.8,904.8,844.8,902.4,54,0
+RDGT.US,D,20110314,000000,840,890.4,840,861.6,195.1,0
+RDGT.US,D,20110315,000000,861.6,861.6,840,852,175.85,0
+RDGT.US,D,20110316,000000,852,876,847.2,852,50.45,0
+RDGT.US,D,20110317,000000,840,852,840,852,17.45,0
+RDGT.US,D,20110318,000000,840,842.4,780,780,160.1,0
+RDGT.US,D,20110321,000000,820.8,820.8,780,780,108.85,0
+RDGT.US,D,20110322,000000,768,770.4,672,720,386.3,0
+RDGT.US,D,20110323,000000,720,734.4,720,734.4,53.2,0
+RDGT.US,D,20110324,000000,746.4,763.2,744,758.4,103.45,0
+RDGT.US,D,20110325,000000,746.4,756,744,751.2,8.8,0
+RDGT.US,D,20110328,000000,758.4,763.2,720,720,315.95,0
+RDGT.US,D,20110329,000000,715.2,715.2,660,686.4,207.6,0
+RDGT.US,D,20110330,000000,660,676.8,600,660,751.2,0
+RDGT.US,D,20110331,000000,616.8,636,602.4,626.4,500.3,0
+RDGT.US,D,20110401,000000,614.4,619.2,580.8,592.8,125.45,0
+RDGT.US,D,20110404,000000,600,662.4,600,662.4,148.95,0
+RDGT.US,D,20110405,000000,672,674.4,638.4,652.8,126.8,0
+RDGT.US,D,20110406,000000,648,648,614.4,624,81.15,0
+RDGT.US,D,20110407,000000,636,648,600,604.8,169.5,0
+RDGT.US,D,20110408,000000,607.2,660,600,612,111.45,0
+RDGT.US,D,20110411,000000,636,636,604.8,619.2,99.8,0
+RDGT.US,D,20110412,000000,614.4,614.4,588,597.6,79.55,0
+RDGT.US,D,20110413,000000,604.8,614.4,580.8,600,101.25,0
+RDGT.US,D,20110414,000000,600,600,576,580.8,61.75,0
+RDGT.US,D,20110415,000000,576,576,542.4,568.8,166.05,0
+RDGT.US,D,20110418,000000,568.8,609.6,552,609.6,81.65,0
+RDGT.US,D,20110419,000000,612,624,592.8,607.2,54.15,0
+RDGT.US,D,20110420,000000,600,614.4,600,612,53.55,0
+RDGT.US,D,20110421,000000,616.8,638.4,616.8,636,94.15,0
+RDGT.US,D,20110425,000000,643.2,660,636,650.4,128.75,0
+RDGT.US,D,20110426,000000,650.4,657.6,648,650.4,202.7,0
+RDGT.US,D,20110427,000000,650.4,650.4,624,650.4,70.65,0
+RDGT.US,D,20110428,000000,645.6,650.4,628.8,650.4,68.15,0
+RDGT.US,D,20110429,000000,650.4,655.2,650.4,650.4,59.1,0
+RDGT.US,D,20110502,000000,636,660,624,624,29.35,0
+RDGT.US,D,20110503,000000,650.4,655.2,624,640.8,157.1,0
+RDGT.US,D,20110504,000000,636,636,571.2,571.2,134.65,0
+RDGT.US,D,20110505,000000,564,612,561.6,561.6,99.3,0
+RDGT.US,D,20110506,000000,590.4,619.2,549.6,568.8,81.65,0
+RDGT.US,D,20110509,000000,597.6,607.2,578.4,580.8,40.4,0
+RDGT.US,D,20110510,000000,580.8,595.2,576,595.2,57.3,0
+RDGT.US,D,20110511,000000,588,588,564,588,85.8,0
+RDGT.US,D,20110512,000000,583.2,595.2,528,566.4,383.75,0
+RDGT.US,D,20110513,000000,561.6,585.6,508.8,508.8,310.05,0
+RDGT.US,D,20110516,000000,530.4,537.6,506.4,508.8,60.2,0
+RDGT.US,D,20110517,000000,520.8,520.8,504,518.4,22,0
+RDGT.US,D,20110518,000000,506.4,537.6,506.4,523.2,28.3,0
+RDGT.US,D,20110519,000000,523.2,537.6,523.2,537.6,36.65,0
+RDGT.US,D,20110520,000000,520.8,520.8,511.2,516,14.9,0
+RDGT.US,D,20110523,000000,516,525.6,508.8,508.8,25.75,0
+RDGT.US,D,20110524,000000,506.4,537.6,506.4,516,25.75,0
+RDGT.US,D,20110525,000000,528,528,511.2,511.2,13,0
+RDGT.US,D,20110526,000000,516,518.4,511.2,511.2,31.55,0
+RDGT.US,D,20110527,000000,525.6,525.6,494.4,501.6,40.45,0
+RDGT.US,D,20110531,000000,504,525.6,499.2,513.6,58.8,0
+RDGT.US,D,20110601,000000,525.6,525.6,504,504,23.55,0
+RDGT.US,D,20110602,000000,508.8,528,506.4,511.2,21.65,0
+RDGT.US,D,20110603,000000,511.2,518.4,511.2,516,21.4,0
+RDGT.US,D,20110606,000000,511.2,518.4,511.2,511.2,2.1,0
+RDGT.US,D,20110607,000000,508.8,508.8,429.6,429.6,156.7,0
+RDGT.US,D,20110608,000000,420,444,379.2,415.2,236.45,0
+RDGT.US,D,20110609,000000,403.2,448.8,400.8,400.8,88.5,0
+RDGT.US,D,20110610,000000,408,468,408,432,132.1,0
+RDGT.US,D,20110613,000000,451.2,465.6,448.8,465.6,39.85,0
+RDGT.US,D,20110614,000000,463.2,463.2,458.4,458.4,30.4,0
+RDGT.US,D,20110615,000000,458.4,489.6,458.4,458.4,74.6,0
+RDGT.US,D,20110616,000000,458.4,472.8,458.4,458.4,37.55,0
+RDGT.US,D,20110617,000000,458.4,463.2,400.8,400.8,211.55,0
+RDGT.US,D,20110620,000000,400.8,480,398.4,424.8,215.25,0
+RDGT.US,D,20110621,000000,422.4,441.6,396,396,152.9,0
+RDGT.US,D,20110622,000000,420,422.4,396,396,176.65,0
+RDGT.US,D,20110623,000000,415.2,444,415.2,424.8,173.55,0
+RDGT.US,D,20110624,000000,424.8,424.8,400.8,417.6,39.2,0
+RDGT.US,D,20110627,000000,422.4,499.2,415.2,439.2,393.15,0
+RDGT.US,D,20110628,000000,439.2,475.2,439.2,451.2,206.5,0
+RDGT.US,D,20110629,000000,458.4,547.2,453.6,484.8,722.95,0
+RDGT.US,D,20110630,000000,525.6,525.6,451.2,458.4,653.9,0
+RDGT.US,D,20110701,000000,463.2,482.4,451.2,456,395.85,0
+RDGT.US,D,20110705,000000,453.6,482.4,451.2,456,288.35,0
+RDGT.US,D,20110706,000000,456,475.2,446.4,451.2,446.9,0
+RDGT.US,D,20110707,000000,456,472.8,451.2,456,618.35,0
+RDGT.US,D,20110708,000000,456,470.4,453.6,456,287.65,0
+RDGT.US,D,20110711,000000,451.2,463.2,446.4,446.4,170.55,0
+RDGT.US,D,20110712,000000,446.4,453.6,446.4,446.4,103.2,0
+RDGT.US,D,20110713,000000,446.4,463.2,446.4,451.2,121.65,0
+RDGT.US,D,20110714,000000,451.2,451.2,446.4,448.8,115.2,0
+RDGT.US,D,20110715,000000,444,463.2,444,451.2,135.85,0
+RDGT.US,D,20110718,000000,453.6,453.6,444,446.4,73.55,0
+RDGT.US,D,20110719,000000,453.6,460.8,446.4,448.8,617.7,0
+RDGT.US,D,20110720,000000,453.6,456,444,456,109.05,0
+RDGT.US,D,20110721,000000,451.2,453.6,424.8,448.8,318.8,0
+RDGT.US,D,20110722,000000,424.8,446.4,424.8,432,235,0
+RDGT.US,D,20110725,000000,417.6,432,415.2,415.2,108,0
+RDGT.US,D,20110726,000000,415.2,417.6,412.8,415.2,78.55,0
+RDGT.US,D,20110727,000000,427.2,429.6,410.4,427.2,123.35,0
+RDGT.US,D,20110728,000000,427.2,444,412.8,434.4,85.75,0
+RDGT.US,D,20110729,000000,439.2,439.2,415.2,415.2,144.9,0
+RDGT.US,D,20110801,000000,408,412.8,408,408,126.85,0
+RDGT.US,D,20110802,000000,408,408,374.4,374.4,504.3,0
+RDGT.US,D,20110803,000000,384,384,331.2,336,696.8,0
+RDGT.US,D,20110804,000000,357.6,357.6,302.4,302.4,863.8,0
+RDGT.US,D,20110805,000000,324,336,302.4,314.4,234.95,0
+RDGT.US,D,20110808,000000,319.2,319.2,283.2,307.2,290.1,0
+RDGT.US,D,20110809,000000,300,302.4,290.4,302.4,182.1,0
+RDGT.US,D,20110810,000000,302.4,302.4,283.2,295.2,87.65,0
+RDGT.US,D,20110811,000000,295.2,300,235.2,247.2,1646.35,0
+RDGT.US,D,20110812,000000,264,288,259.2,278.4,715.3,0
+RDGT.US,D,20110815,000000,304.8,348,302.4,321.6,3380.3,0
+RDGT.US,D,20110816,000000,300,360,300,345.6,1324.6,0
+RDGT.US,D,20110817,000000,348,393.6,345.6,367.2,1309.4,0
+RDGT.US,D,20110818,000000,360,424.8,348,424.8,899.25,0
+RDGT.US,D,20110819,000000,427.2,523.2,408,516,1198.45,0
+RDGT.US,D,20110822,000000,528,571.2,436.8,448.8,795.95,0
+RDGT.US,D,20110823,000000,444,444,417.6,422.4,327,0
+RDGT.US,D,20110824,000000,429.6,448.8,424.8,432,58.7,0
+RDGT.US,D,20110825,000000,439.2,444,432,432,48.85,0
+RDGT.US,D,20110826,000000,468,468,427.2,432,120.9,0
+RDGT.US,D,20110829,000000,432,468,432,458.4,107.15,0
+RDGT.US,D,20110830,000000,465.6,468,456,460.8,60.65,0
+RDGT.US,D,20110831,000000,458.4,463.2,432,444,212.8,0
+RDGT.US,D,20110901,000000,441.6,441.6,408,415.2,271.15,0
+RDGT.US,D,20110902,000000,417.6,422.4,412.8,415.2,127.3,0
+RDGT.US,D,20110906,000000,408,424.8,396,422.4,180,0
+RDGT.US,D,20110907,000000,432,456,412.8,434.4,71.75,0
+RDGT.US,D,20110908,000000,415.2,448.8,415.2,429.6,29.85,0
+RDGT.US,D,20110909,000000,436.8,436.8,422.4,424.8,24.75,0
+RDGT.US,D,20110912,000000,410.4,444,410.4,422.4,95,0
+RDGT.US,D,20110913,000000,424.8,444,424.8,444,23.85,0
+RDGT.US,D,20110914,000000,441.6,446.4,424.8,439.2,92.9,0
+RDGT.US,D,20110915,000000,427.2,429.6,408,429.6,40.85,0
+RDGT.US,D,20110916,000000,417.6,429.6,412.8,424.8,36.15,0
+RDGT.US,D,20110919,000000,410.4,420,398.4,420,68.5,0
+RDGT.US,D,20110920,000000,400.8,408,396,400.8,65.9,0
+RDGT.US,D,20110921,000000,396,417.6,396,412.8,34.6,0
+RDGT.US,D,20110922,000000,398.4,398.4,364.8,374.4,96.85,0
+RDGT.US,D,20110923,000000,364.8,364.8,360,360,52.3,0
+RDGT.US,D,20110926,000000,369.6,369.6,364.8,364.8,52.1,0
+RDGT.US,D,20110927,000000,348,360,319.2,331.2,119.7,0
+RDGT.US,D,20110928,000000,328.8,343.2,328.8,343.2,70.95,0
+RDGT.US,D,20110929,000000,345.6,348,328.8,336,68.65,0
+RDGT.US,D,20110930,000000,336,348,336,336,163.55,0
+RDGT.US,D,20111003,000000,328.8,328.8,324,328.8,29.6,0
+RDGT.US,D,20111004,000000,316.8,319.2,300,312,116.45,0
+RDGT.US,D,20111005,000000,300,316.8,300,316.8,56.35,0
+RDGT.US,D,20111006,000000,326.4,343.2,319.2,324,37.25,0
+RDGT.US,D,20111010,000000,331.2,350.4,309.6,348,301.25,0
+RDGT.US,D,20111011,000000,333.6,345.6,333.6,345.6,10.85,0
+RDGT.US,D,20111012,000000,348,388.8,319.2,388.8,100.45,0
+RDGT.US,D,20111013,000000,369.6,372,364.8,372,21.35,0
+RDGT.US,D,20111014,000000,376.8,391.2,355.2,374.4,18.25,0
+RDGT.US,D,20111017,000000,376.8,376.8,360,367.2,11.65,0
+RDGT.US,D,20111018,000000,340.8,374.4,336,357.6,2.1,0
+RDGT.US,D,20111019,000000,364.8,364.8,360,362.4,16.3,0
+RDGT.US,D,20111020,000000,350.4,360,348,360,18.75,0
+RDGT.US,D,20111021,000000,357.6,379.2,357.6,379.2,6.65,0
+RDGT.US,D,20111024,000000,384,384,381.6,384,30,0
+RDGT.US,D,20111025,000000,384,388.8,384,388.8,50.8,0
+RDGT.US,D,20111026,000000,388.8,400.8,388.8,400.8,61.05,0
+RDGT.US,D,20111027,000000,403.2,420,403.2,412.8,99.5,0
+RDGT.US,D,20111028,000000,403.2,427.2,396,427.2,113.15,0
+RDGT.US,D,20111031,000000,415.2,424.8,412.8,412.8,20.4,0
+RDGT.US,D,20111101,000000,405.6,412.8,396,398.4,33.75,0
+RDGT.US,D,20111102,000000,400.8,400.8,398.4,398.4,1.85,0
+RDGT.US,D,20111103,000000,417.6,422.4,408,420,40.85,0
+RDGT.US,D,20111104,000000,400.8,412.8,391.2,410.4,6.2,0
+RDGT.US,D,20111107,000000,410.4,420,384,417.6,22,0
+RDGT.US,D,20111108,000000,420,424.8,384,405.6,88.75,0
+RDGT.US,D,20111110,000000,405.6,420,405.6,420,3.8,0
+RDGT.US,D,20111111,000000,360,415.2,357.6,396,58,0
+RDGT.US,D,20111114,000000,398.4,415.2,386.4,388.8,72.95,0
+RDGT.US,D,20111115,000000,384,408,381.6,408,15.05,0
+RDGT.US,D,20111116,000000,381.6,391.2,372,376.8,39.95,0
+RDGT.US,D,20111117,000000,360,360,360,360,0.85,0
+RDGT.US,D,20111118,000000,372,400.8,372,400.8,20.5,0
+RDGT.US,D,20111123,000000,381.6,381.6,372,379.2,34.9,0
+RDGT.US,D,20111128,000000,369.6,372,362.4,372,33.2,0
+RDGT.US,D,20111129,000000,348,360,338.4,360,12.15,0
+RDGT.US,D,20111130,000000,362.4,362.64,348,348,76.95,0
+RDGT.US,D,20111201,000000,324,355.2,324,331.2,58.05,0
+RDGT.US,D,20111202,000000,328.8,364.8,319.2,343.2,110.9,0
+RDGT.US,D,20111205,000000,336,338.4,324,336,25.4,0
+RDGT.US,D,20111206,000000,324,376.8,307.2,307.2,72.65,0
+RDGT.US,D,20111207,000000,300,328.8,300,307.2,61.9,0
+RDGT.US,D,20111208,000000,300,324,290.4,292.8,65.4,0
+RDGT.US,D,20111209,000000,316.8,316.8,292.8,292.8,11.85,0
+RDGT.US,D,20111212,000000,285.6,300,285.6,300,50.5,0
+RDGT.US,D,20111213,000000,300,300,266.4,285.6,172.8,0
+RDGT.US,D,20111214,000000,285.6,292.8,276,276,96.1,0
+RDGT.US,D,20111215,000000,302.4,302.4,276,283.2,36.85,0
+RDGT.US,D,20111216,000000,288,288,271.2,283.2,32.55,0
+RDGT.US,D,20111219,000000,271.2,276,264,266.4,96.8,0
+RDGT.US,D,20111220,000000,278.4,278.4,259.2,259.2,176.95,0
+RDGT.US,D,20111221,000000,259.2,278.4,259.2,259.2,57.9,0
+RDGT.US,D,20111222,000000,276,276,264,266.4,30.7,0
+RDGT.US,D,20111223,000000,276,276,264,276,130.4,0
+RDGT.US,D,20111227,000000,264,276,264,264,40.05,0
+RDGT.US,D,20111228,000000,266.4,276,264,271.2,75.2,0
+RDGT.US,D,20111229,000000,276,276,264,271.2,139.8,0
+RDGT.US,D,20111230,000000,264,273.58,259.2,273.58,135.95,0
+RDGT.US,D,20120103,000000,276,290.4,276,290.4,49.35,0
+RDGT.US,D,20120104,000000,283.2,307.2,283.2,288,43.3,0
+RDGT.US,D,20120105,000000,288,292.8,285.6,292.8,25,0
+RDGT.US,D,20120106,000000,276,304.8,276,292.8,11.45,0
+RDGT.US,D,20120109,000000,268.8,312,268.8,280.8,72.1,0
+RDGT.US,D,20120110,000000,276,288,266.4,273.6,81.9,0
+RDGT.US,D,20120111,000000,292.8,309.6,276,307.2,84.85,0
+RDGT.US,D,20120112,000000,304.8,307.2,285.6,300,40,0
+RDGT.US,D,20120113,000000,300,302.4,280.8,283.2,41.65,0
+RDGT.US,D,20120117,000000,295.2,295.2,283.2,292.8,10.45,0
+RDGT.US,D,20120118,000000,283.2,302.4,283.2,300,42.8,0
+RDGT.US,D,20120120,000000,288,312,288,300,175.15,0
+RDGT.US,D,20120123,000000,304.8,333.6,300,326.4,132.9,0
+RDGT.US,D,20120124,000000,324,331.2,312,321.6,27.5,0
+RDGT.US,D,20120125,000000,324,326.4,314.4,314.4,12.1,0
+RDGT.US,D,20120126,000000,324,326.4,300,309.6,36.25,0
+RDGT.US,D,20120127,000000,328.8,328.8,324,324,14.15,0
+RDGT.US,D,20120130,000000,326.4,328.8,300,307.2,18.35,0
+RDGT.US,D,20120131,000000,326.4,326.4,302.4,302.4,32.25,0
+RDGT.US,D,20120201,000000,302.4,324,302.4,302.4,42.9,0
+RDGT.US,D,20120202,000000,319.2,328.8,302.4,304.8,158.45,0
+RDGT.US,D,20120203,000000,319.2,321.6,307.2,307.2,17.75,0
+RDGT.US,D,20120206,000000,319.2,328.8,302.4,302.4,86.7,0
+RDGT.US,D,20120207,000000,307.2,333.6,300,328.8,105.6,0
+RDGT.US,D,20120208,000000,326.4,326.4,307.2,324,31.4,0
+RDGT.US,D,20120209,000000,324,331.2,307.2,328.8,127.2,0
+RDGT.US,D,20120210,000000,324,333.6,312,316.8,64,0
+RDGT.US,D,20120213,000000,324,336,314.4,321.6,206.5,0
+RDGT.US,D,20120214,000000,321.6,338.4,307.2,307.2,361.2,0
+RDGT.US,D,20120215,000000,321.6,324,304.8,307.2,98.85,0
+RDGT.US,D,20120216,000000,321.6,331.2,297.6,300,215.55,0
+RDGT.US,D,20120217,000000,302.4,324,300,300,127.95,0
+RDGT.US,D,20120221,000000,302.4,302.4,297.6,297.6,139.35,0
+RDGT.US,D,20120222,000000,300,300,297.6,297.6,25.4,0
+RDGT.US,D,20120223,000000,300,300,297.6,297.6,51.9,0
+RDGT.US,D,20120224,000000,302.4,314.4,302.4,304.8,47.1,0
+RDGT.US,D,20120227,000000,309.6,316.8,304.8,304.8,91.55,0
+RDGT.US,D,20120228,000000,312,316.8,300,316.8,120.25,0
+RDGT.US,D,20120229,000000,316.8,316.8,309.6,309.6,21.1,0
+RDGT.US,D,20120301,000000,314.4,314.4,309.6,309.6,20.9,0
+RDGT.US,D,20120302,000000,309.6,309.6,300,300,11.25,0
+RDGT.US,D,20120305,000000,302.4,312,302.4,302.4,11.8,0
+RDGT.US,D,20120306,000000,300,300,292.8,292.8,92.85,0
+RDGT.US,D,20120307,000000,292.8,297.6,290.4,290.4,95.05,0
+RDGT.US,D,20120308,000000,292.8,300,292.8,297.6,72.25,0
+RDGT.US,D,20120309,000000,297.6,312,292.8,292.8,169.05,0
+RDGT.US,D,20120312,000000,290.4,302.4,288,290.4,24.35,0
+RDGT.US,D,20120313,000000,288,295.2,288,292.8,34.9,0
+RDGT.US,D,20120314,000000,290.4,312,290.4,290.4,10.25,0
+RDGT.US,D,20120315,000000,288,290.4,288,290.4,12.5,0
+RDGT.US,D,20120316,000000,288,312,288,307.2,68.55,0
+RDGT.US,D,20120319,000000,312,312,285.6,309.6,31.25,0
+RDGT.US,D,20120320,000000,309.6,309.6,292.8,300,34.6,0
+RDGT.US,D,20120321,000000,297.6,300,295.2,295.2,33.3,0
+RDGT.US,D,20120322,000000,309.6,309.6,295.2,295.2,7.85,0
+RDGT.US,D,20120323,000000,295.2,300,295.2,295.2,5,0
+RDGT.US,D,20120326,000000,295.2,300,295.2,295.2,18.45,0
+RDGT.US,D,20120327,000000,297.6,312,295.2,309.6,148.6,0
+RDGT.US,D,20120328,000000,307.2,309.6,290.4,290.4,57.9,0
+RDGT.US,D,20120329,000000,290.4,307.2,290.4,300,21.5,0
+RDGT.US,D,20120330,000000,290.4,291.24,283.2,290.4,13.4,0
+RDGT.US,D,20120402,000000,304.8,309.6,300,304.8,38.7,0
+RDGT.US,D,20120403,000000,300,300,285.6,285.6,37.3,0
+RDGT.US,D,20120404,000000,285.6,288,278.4,285.6,26.6,0
+RDGT.US,D,20120405,000000,300,300,300,300,1.25,0
+RDGT.US,D,20120409,000000,302.4,304.8,288,288,60.5,0
+RDGT.US,D,20120410,000000,290.4,290.4,288,290.4,11.65,0
+RDGT.US,D,20120411,000000,302.4,302.4,278.4,278.4,361.45,0
+RDGT.US,D,20120412,000000,290.4,292.8,280.8,280.8,146,0
+RDGT.US,D,20120413,000000,285.6,290.4,271.2,285.6,16.05,0
+RDGT.US,D,20120416,000000,285.6,285.6,285.6,285.6,4.65,0
+RDGT.US,D,20120417,000000,288,288,266.4,278.4,24.15,0
+RDGT.US,D,20120419,000000,278.4,278.4,266.4,276,18.6,0
+RDGT.US,D,20120420,000000,276,280.8,276,280.8,10.25,0
+RDGT.US,D,20120423,000000,271.2,273.6,266.4,268.8,43.55,0
+RDGT.US,D,20120424,000000,268.8,268.8,247.2,252,110.1,0
+RDGT.US,D,20120425,000000,252,254.4,240,242.4,118.15,0
+RDGT.US,D,20120426,000000,244.8,252,244.8,249.6,90.15,0
+RDGT.US,D,20120427,000000,252,285.6,252,254.4,325.3,0
+RDGT.US,D,20120430,000000,254.4,268.8,249.6,254.42,148.95,0
+RDGT.US,D,20120501,000000,254.4,266.4,254.4,256.8,22.1,0
+RDGT.US,D,20120502,000000,264,264,244.8,249.6,10.9,0
+RDGT.US,D,20120503,000000,247.2,256.8,240,249.6,26.45,0
+RDGT.US,D,20120504,000000,249.6,249.6,240,240,40.3,0
+RDGT.US,D,20120507,000000,240,242.4,240,242.4,65.65,0
+RDGT.US,D,20120508,000000,240,240,235.2,237.6,86.65,0
+RDGT.US,D,20120509,000000,240,252,237.6,237.6,90.85,0
+RDGT.US,D,20120510,000000,240,242.56,237.6,240.02,8.95,0
+RDGT.US,D,20120511,000000,242.4,247.2,232.8,237.58,80.4,0
+RDGT.US,D,20120514,000000,228,249.6,228,240.02,31.05,0
+RDGT.US,D,20120515,000000,240,247.2,228,235.18,36.85,0
+RDGT.US,D,20120516,000000,204,266.4,196.8,230.4,214.05,0
+RDGT.US,D,20120517,000000,225.68,244.8,225.6,228,5,0
+RDGT.US,D,20120518,000000,228,235.2,226.82,226.84,15,0
+RDGT.US,D,20120521,000000,244.8,244.8,228,228.24,32,0
+RDGT.US,D,20120522,000000,242.4,242.4,242.4,242.4,5,0
+RDGT.US,D,20120523,000000,235.2,242.4,228,230.4,88.35,0
+RDGT.US,D,20120524,000000,237.64,237.64,230.64,231.84,33.35,0
+RDGT.US,D,20120525,000000,232.8,232.8,232.8,232.8,2.65,0
+RDGT.US,D,20120529,000000,230.74,230.74,230.74,230.74,1.25,0
+RDGT.US,D,20120530,000000,237.6,237.6,237.6,237.6,0.55,0
+RDGT.US,D,20120531,000000,230.4,252,230.4,235.22,122.1,0
+RDGT.US,D,20120604,000000,249.6,251.98,232.8,232.8,57.7,0
+RDGT.US,D,20120605,000000,228,249.6,225.6,238.6,66.65,0
+RDGT.US,D,20120606,000000,244.8,244.8,244.8,244.8,4.15,0
+RDGT.US,D,20120607,000000,228,247.2,228,230.4,13.15,0
+RDGT.US,D,20120608,000000,247.2,247.2,237.6,237.6,5,0
+RDGT.US,D,20120611,000000,242.4,242.4,228,228,45.15,0
+RDGT.US,D,20120613,000000,242.4,242.4,240,240,2.9,0
+RDGT.US,D,20120614,000000,242.4,242.4,228,237.6,6.25,0
+RDGT.US,D,20120618,000000,237.6,237.6,228,230.4,10.4,0
+RDGT.US,D,20120619,000000,240,244.8,228,240,31.4,0
+RDGT.US,D,20120620,000000,244.8,252,228,240,307,0
+RDGT.US,D,20120621,000000,247.2,254.4,244.8,247.54,172.7,0
+RDGT.US,D,20120622,000000,252,266.4,244.8,259.2,324.5,0
+RDGT.US,D,20120625,000000,259.2,259.2,254.4,256.2,71.65,0
+RDGT.US,D,20120626,000000,249.6,288,240,288,131.6,0
+RDGT.US,D,20120627,000000,266.4,285.6,266.4,273.62,48.8,0
+RDGT.US,D,20120628,000000,276,290.4,275.98,290.4,305.7,0
+RDGT.US,D,20120629,000000,295.2,328.8,290.4,328.8,738.4,0
+RDGT.US,D,20120702,000000,302.4,324,268.8,288,529.5,0
+RDGT.US,D,20120703,000000,274.8,312,274.8,300,262.5,0
+RDGT.US,D,20120705,000000,292.82,292.82,290.4,290.4,11.3,0
+RDGT.US,D,20120706,000000,292.8,316.8,288,300,340.1,0
+RDGT.US,D,20120709,000000,300,300,276,278.4,125.5,0
+RDGT.US,D,20120710,000000,288,300,288,288,16.45,0
+RDGT.US,D,20120711,000000,285.6,302.38,285.6,300,235.4,0
+RDGT.US,D,20120712,000000,302.4,307.2,276,290.4,91.3,0
+RDGT.US,D,20120713,000000,290.4,300,283.2,300,5.85,0
+RDGT.US,D,20120716,000000,288,288,278.4,280.8,76.25,0
+RDGT.US,D,20120717,000000,283.2,288,271.2,271.2,59.45,0
+RDGT.US,D,20120718,000000,271.18,278.4,254.4,268,243.5,0
+RDGT.US,D,20120719,000000,261.6,261.6,239.74,239.74,87.95,0
+RDGT.US,D,20120720,000000,223.2,249.6,206.4,224.56,607.85,0
+RDGT.US,D,20120723,000000,225.6,240,206.42,228,191.1,0
+RDGT.US,D,20120724,000000,228,228.02,206.48,227.98,25.85,0
+RDGT.US,D,20120725,000000,228,228,204,208.78,381.75,0
+RDGT.US,D,20120726,000000,196.8,216,172.8,187.968,347,0
+RDGT.US,D,20120727,000000,192,211.22,187.2,197.52,70.85,0
+RDGT.US,D,20120730,000000,223.18,223.18,201.62,201.62,9.85,0
+RDGT.US,D,20120731,000000,204,208.18,182.4,182.4,335.85,0
+RDGT.US,D,20120801,000000,182.4,209.68,170.4,182.4,110.15,0
+RDGT.US,D,20120802,000000,180,180,168,180,19.6,0
+RDGT.US,D,20120803,000000,180,187.2,170.4,182.4,346.15,0
+RDGT.US,D,20120806,000000,187.176,194.4,182.4,182.424,62.9,0
+RDGT.US,D,20120807,000000,187.2,187.2,182.424,182.424,70.3,0
+RDGT.US,D,20120808,000000,184.8,208.8,180,184.8,219.85,0
+RDGT.US,D,20120809,000000,184.8,184.8,180,182.4,88.35,0
+RDGT.US,D,20120810,000000,184.8,242.4,184.8,242.4,1189.2,0
+RDGT.US,D,20120813,000000,242.4,247.2,213.58,228,276.3,0
+RDGT.US,D,20120814,000000,189.6,228.94,187.2,225.58,50.05,0
+RDGT.US,D,20120815,000000,182.4,189.912,168,175.2,274.05,0
+RDGT.US,D,20120816,000000,194.4,194.4,177.6,177.6,52.2,0
+RDGT.US,D,20120817,000000,194.4,194.44,182.4,194.4,293.75,0
+RDGT.US,D,20120820,000000,201.6,201.6,184.8,201.6,29.6,0
+RDGT.US,D,20120821,000000,201.58,201.58,189.6,189.6,26.75,0
+RDGT.US,D,20120822,000000,182.856,192,182.4,191.98,123.1,0
+RDGT.US,D,20120823,000000,194.4,194.42,180,189.6,115.9,0
+RDGT.US,D,20120824,000000,180,182.424,175.2,175.224,243.4,0
+RDGT.US,D,20120827,000000,175.224,183.576,172.8,182.616,335.65,0
+RDGT.US,D,20120828,000000,180,192,175.2,192,95.9,0
+RDGT.US,D,20120829,000000,192,192,182.376,182.4,69.6,0
+RDGT.US,D,20120830,000000,184.8,192,180.024,189.6,58.35,0
+RDGT.US,D,20120831,000000,184.8,192,183.6,183.6,76.65,0
+RDGT.US,D,20120904,000000,184.8,191.98,182.4,182.4,19.15,0
+RDGT.US,D,20120905,000000,182.4,182.4,175.224,175.224,27.9,0
+RDGT.US,D,20120906,000000,175.2,180,156,172.8,585.9,0
+RDGT.US,D,20120907,000000,169.2,172.224,169.2,169.2,141.4,0
+RDGT.US,D,20120910,000000,168,175.224,168,170.4,507.35,0
+RDGT.US,D,20120911,000000,177.6,177.6,166.2,166.224,119.75,0
+RDGT.US,D,20120912,000000,170.4,177.6,168,172.8,199.35,0
+RDGT.US,D,20120913,000000,165.6,177.6,165.6,175.176,477.65,0
+RDGT.US,D,20120914,000000,170.4,180,170.4,170.448,195.75,0
+RDGT.US,D,20120917,000000,170.4,187.2,165.6,165.6,167.5,0
+RDGT.US,D,20120918,000000,167.976,168.24,163.2,163.224,430,0
+RDGT.US,D,20120919,000000,165.6,170.52,160.8,165.6,313.75,0
+RDGT.US,D,20120920,000000,170.4,175.2,170.4,170.424,30.6,0
+RDGT.US,D,20120921,000000,168,175.32,168,168.048,347.75,0
+RDGT.US,D,20120924,000000,163.2,170.4,163.2,165.648,320.55,0
+RDGT.US,D,20120925,000000,165.6,168,163.68,165.624,38.55,0
+RDGT.US,D,20120926,000000,168,168.144,167.976,168,145.35,0
+RDGT.US,D,20120927,000000,163.2,168,163.2,168,5,0
+RDGT.US,D,20120928,000000,163.2,175.2,163.2,163.32,92.1,0
+RDGT.US,D,20121001,000000,170.4,170.4,163.2,163.2,6.75,0
+RDGT.US,D,20121002,000000,163.944,170.4,163.944,170.4,84.3,0
+RDGT.US,D,20121003,000000,163.68,172.8,163.68,172.8,30.85,0
+RDGT.US,D,20121004,000000,172.8,175.2,165.672,165.672,14.7,0
+RDGT.US,D,20121005,000000,170.4,189.6,160.8,163.2,196.85,0
+RDGT.US,D,20121008,000000,160.8,168,156,156,280.85,0
+RDGT.US,D,20121009,000000,172.224,172.224,172.224,172.224,8.35,0
+RDGT.US,D,20121010,000000,156,165.6,156,163.2,92.4,0
+RDGT.US,D,20121011,000000,165.6,174,165.6,168,46.05,0
+RDGT.US,D,20121012,000000,168,180.024,167.976,180,530.45,0
+RDGT.US,D,20121015,000000,184.8,204,184.8,187.68,165.4,0
+RDGT.US,D,20121016,000000,187.44,201.58,180.024,201.58,60.65,0
+RDGT.US,D,20121017,000000,194.4,194.4,182.4,182.4,30.45,0
+RDGT.US,D,20121018,000000,187.2,187.2,177.6,177.6,20.65,0
+RDGT.US,D,20121019,000000,177.6,182.4,177.6,177.6,31.25,0
+RDGT.US,D,20121022,000000,177.6,177.6,168,177.6,114.35,0
+RDGT.US,D,20121023,000000,168.264,194.36,168.264,194.36,1.5,0
+RDGT.US,D,20121024,000000,189.6,193.84,182.4,191.98,24.35,0
+RDGT.US,D,20121025,000000,175.2,189.6,168,179.52,30.85,0
+RDGT.US,D,20121026,000000,168,180,165.6,168,119,0
+RDGT.US,D,20121031,000000,163.488,170.376,163.2,163.2,8.9,0
+RDGT.US,D,20121101,000000,171.6,179.928,163.632,172.608,56.85,0
+RDGT.US,D,20121105,000000,163.2,174.672,163.2,174.672,132.45,0
+RDGT.US,D,20121106,000000,165.624,165.624,165.624,165.624,1.15,0
+RDGT.US,D,20121107,000000,168,171.288,167.976,171.288,56.05,0
+RDGT.US,D,20121108,000000,172.56,177.312,172.56,177.312,31.45,0
+RDGT.US,D,20121109,000000,172.8,180,172.8,180,132.5,0
+RDGT.US,D,20121112,000000,177.6,177.6,177.576,177.576,25.85,0
+RDGT.US,D,20121113,000000,175.224,180,163.512,177.408,249.2,0
+RDGT.US,D,20121114,000000,165.6,165.6,163.2,163.2,45.85,0
+RDGT.US,D,20121115,000000,151.2,163.2,144,158.4,537.5,0
+RDGT.US,D,20121116,000000,151.2,192,151.2,189.6,459.6,0
+RDGT.US,D,20121119,000000,187.2,240,172.8,232.8,629.9,0
+RDGT.US,D,20121120,000000,238.8,238.8,204,237.58,728.1,0
+RDGT.US,D,20121121,000000,230.4,244.8,215.04,244.8,526.6,0
+RDGT.US,D,20121123,000000,237.6,256.8,228,254.4,316.2,0
+RDGT.US,D,20121126,000000,251.98,278.4,251.98,268.78,290.2,0
+RDGT.US,D,20121127,000000,276,306.96,252.02,276,147.75,0
+RDGT.US,D,20121128,000000,276,276,252,252,24.9,0
+RDGT.US,D,20121129,000000,266.4,268.8,192,264,253.2,0
+RDGT.US,D,20121130,000000,242.4,259.2,240,240,46.25,0
+RDGT.US,D,20121203,000000,237.6,264,237.6,259.2,175.5,0
+RDGT.US,D,20121204,000000,259.2,259.2,235.2,252,279.15,0
+RDGT.US,D,20121205,000000,247.2,259.2,240,259.2,43.75,0
+RDGT.US,D,20121206,000000,256.8,273.6,235.2,261.6,215.2,0
+RDGT.US,D,20121207,000000,273.58,273.58,244.8,256.8,19,0
+RDGT.US,D,20121210,000000,259.2,259.2,232.8,259.18,245.7,0
+RDGT.US,D,20121211,000000,259.2,259.2,235.56,242.4,199.95,0
+RDGT.US,D,20121212,000000,252,273.6,242.4,273.6,468.6,0
+RDGT.US,D,20121213,000000,273.6,273.6,256.8,259.2,45.85,0
+RDGT.US,D,20121214,000000,259.2,259.22,252,259.2,42.4,0
+RDGT.US,D,20121217,000000,252,259.2,247.2,259.2,36.25,0
+RDGT.US,D,20121218,000000,271.2,273.6,247.2,273.6,23.4,0
+RDGT.US,D,20121219,000000,273.6,273.6,250.08,271.2,52.1,0
+RDGT.US,D,20121220,000000,268.8,273.6,268.8,271.2,33.25,0
+RDGT.US,D,20121221,000000,259.2,268.8,249.6,268.8,12.1,0
+RDGT.US,D,20121224,000000,271.2,273.6,271.2,273.6,5.9,0
+RDGT.US,D,20121226,000000,273.6,273.6,261.6,273.6,26.65,0
+RDGT.US,D,20121227,000000,249.84,273.58,244.8,266.4,23.35,0
+RDGT.US,D,20121228,000000,254.4,273.6,240,256.8,42.6,0
+RDGT.US,D,20121231,000000,261.6,273.6,242.4,273.6,115.85,0
+RDGT.US,D,20130102,000000,273.6,273.6,259.2,273.6,57.65,0
+RDGT.US,D,20130103,000000,268.8,273.6,268.8,273.6,1.25,0
+RDGT.US,D,20130104,000000,256.8,268.8,249.6,254.4,21.15,0
+RDGT.US,D,20130107,000000,257.76,266.4,247.22,249.84,30.4,0
+RDGT.US,D,20130108,000000,256.8,273.6,247.2,273.6,73.75,0
+RDGT.US,D,20130109,000000,268.8,271.2,256.8,268.8,8.75,0
+RDGT.US,D,20130110,000000,266.4,266.4,266.4,266.4,9.15,0
+RDGT.US,D,20130111,000000,266.4,266.4,249.62,266.38,2.75,0
+RDGT.US,D,20130114,000000,256.8,268.8,252,252,21.8,0
+RDGT.US,D,20130116,000000,259.2,271.2,259.2,271.2,48.8,0
+RDGT.US,D,20130117,000000,271.16,271.16,254.4,254.4,1.65,0
+RDGT.US,D,20130118,000000,268.78,268.78,256.8,259.2,24.8,0
+RDGT.US,D,20130122,000000,259.18,259.18,259.18,259.18,0.4,0
+RDGT.US,D,20130123,000000,216,259.2,216,259.2,16.5,0
+RDGT.US,D,20130124,000000,260.74,260.74,260.74,260.74,0.4,0
+RDGT.US,D,20130125,000000,263.98,263.98,218.4,244.8,57.1,0
+RDGT.US,D,20130128,000000,247.22,247.22,244.8,247.2,12.9,0
+RDGT.US,D,20130130,000000,244.8,247.2,244.8,247.2,21.4,0
+RDGT.US,D,20130131,000000,225.6,237.6,199.2,208.8,13.8,0
+RDGT.US,D,20130201,000000,218.4,218.4,218.4,218.4,1.25,0
+RDGT.US,D,20130204,000000,247.2,247.2,199.68,218.4,36.5,0
+RDGT.US,D,20130205,000000,244.78,244.78,218.52,221.74,16.85,0
+RDGT.US,D,20130206,000000,244.78,244.78,218.4,218.42,8.3,0
+RDGT.US,D,20130207,000000,223.2,238.42,218.4,238.42,11.35,0
+RDGT.US,D,20130208,000000,236.84,249.6,219.38,249.6,53.75,0
+RDGT.US,D,20130211,000000,220.82,249.6,220.82,244.8,13.4,0
+RDGT.US,D,20130212,000000,247.2,258.96,247.2,258.96,4.55,0
+RDGT.US,D,20130213,000000,249.6,256.8,228.48,254.4,21.85,0
+RDGT.US,D,20130214,000000,244.8,244.8,242.4,244.8,5.4,0
+RDGT.US,D,20130215,000000,204,218.4,189.6,206.4,559.55,0
+RDGT.US,D,20130219,000000,196.8,196.8,192,192,80.6,0
+RDGT.US,D,20130220,000000,192,192,177.6,182.472,212.55,0
+RDGT.US,D,20130221,000000,191.98,211.44,182.448,211.18,27.4,0
+RDGT.US,D,20130222,000000,211.18,211.18,195.24,203.28,24.6,0
+RDGT.US,D,20130225,000000,211.2,216,201.64,211.2,26.25,0
+RDGT.US,D,20130226,000000,213.6,213.6,186.24,213.6,13.5,0
+RDGT.US,D,20130228,000000,204,216,185.304,204,22.45,0
+RDGT.US,D,20130301,000000,210.96,216,199.2,215.98,29.6,0
+RDGT.US,D,20130304,000000,196.82,216,196.82,206.4,33,0
+RDGT.US,D,20130305,000000,206.4,216,193.2,196.8,39.25,0
+RDGT.US,D,20130306,000000,199.78,213.6,192.02,211.2,23.9,0
+RDGT.US,D,20130307,000000,201.6,201.6,193.2,193.2,7.9,0
+RDGT.US,D,20130308,000000,203.98,203.98,194.42,194.42,2.2,0
+RDGT.US,D,20130311,000000,192.02,204,185.64,200.32,38.55,0
+RDGT.US,D,20130312,000000,187.2,201.6,187.2,199.2,8.1,0
+RDGT.US,D,20130315,000000,208.8,276,204,256.8,197.45,0
+RDGT.US,D,20130318,000000,240,273.6,223.92,268.8,913.85,0
+RDGT.US,D,20130319,000000,266.4,266.4,228,256.8,35,0
+RDGT.US,D,20130320,000000,252,259.2,249.6,259.2,12.3,0
+RDGT.US,D,20130321,000000,256.8,259.2,256.8,256.8,14.6,0
+RDGT.US,D,20130325,000000,254.4,259.18,228,237.6,63.35,0
+RDGT.US,D,20130326,000000,237.6,259.2,237.6,256.32,5.85,0
+RDGT.US,D,20130401,000000,237.62,242.4,225.68,237.6,28.35,0
+RDGT.US,D,20130402,000000,237.6,240,232.82,232.82,18.6,0
+RDGT.US,D,20130403,000000,228,240,225.6,240,13.75,0
+RDGT.US,D,20130404,000000,228,237.6,225.6,237.6,11.65,0
+RDGT.US,D,20130408,000000,230.4,230.4,211.2,228,16.45,0
+RDGT.US,D,20130409,000000,237.6,237.6,211.92,236.4,10.15,0
+RDGT.US,D,20130410,000000,213.6,218.08,211.22,211.22,11.8,0
+RDGT.US,D,20130411,000000,223.2,223.2,213.6,223.18,17.05,0
+RDGT.US,D,20130412,000000,220.8,223.2,211.22,211.22,33.5,0
+RDGT.US,D,20130415,000000,206.4,211.24,161.64,182.4,102.3,0
+RDGT.US,D,20130416,000000,196.8,196.8,182.4,184.8,17.15,0
+RDGT.US,D,20130417,000000,182.4,191.52,168,179.52,47.4,0
+RDGT.US,D,20130418,000000,172.8,177.6,163.2,170.4,35.35,0
+RDGT.US,D,20130422,000000,163.2,167.64,158.4,163.176,88.55,0
+RDGT.US,D,20130423,000000,168,182.136,168,170.376,31,0
+RDGT.US,D,20130424,000000,170.4,170.4,158.4,165.576,50.4,0
+RDGT.US,D,20130425,000000,160.8,180,146.4,165.6,51,0
+RDGT.US,D,20130426,000000,163.2,166.8,153.6,165.576,58.35,0
+RDGT.US,D,20130429,000000,168,168,156.48,156.48,18.55,0
+RDGT.US,D,20130430,000000,158.4,163.176,158.4,158.52,16.25,0
+RDGT.US,D,20130501,000000,158.64,158.856,158.616,158.616,16.4,0
+RDGT.US,D,20130502,000000,158.52,163.2,158.52,160.824,9.05,0
+RDGT.US,D,20130503,000000,163.176,163.176,163.176,163.176,4.15,0
+RDGT.US,D,20130506,000000,163.2,180,158.4,177.6,114.75,0
+RDGT.US,D,20130507,000000,177.6,180,168,178.656,66.45,0
+RDGT.US,D,20130509,000000,165.6,165.6,163.224,163.224,3.35,0
+RDGT.US,D,20130510,000000,165.6,170.4,163.2,163.2,30,0
+RDGT.US,D,20130513,000000,158.976,163.2,156.48,163.2,21.9,0
+RDGT.US,D,20130514,000000,146.4,165.6,146.4,165.576,176.95,0
+RDGT.US,D,20130515,000000,166.128,204,165.6,184.824,113.15,0
+RDGT.US,D,20130516,000000,180,180,146.4,159.84,209,0
+RDGT.US,D,20130517,000000,151.2,164.088,151.2,156,30,0
+RDGT.US,D,20130520,000000,153.6,162.72,151.2,160.8,12.95,0
+RDGT.US,D,20130521,000000,163.224,163.224,144,163.2,70.5,0
+RDGT.US,D,20130522,000000,153.36,161.76,146.4,161.76,36.65,0
+RDGT.US,D,20130523,000000,148.8,163.2,148.8,159.096,44.5,0
+RDGT.US,D,20130524,000000,148.8,148.8,144,146.64,32.9,0
+RDGT.US,D,20130528,000000,144,153.6,144,153.6,103.45,0
+RDGT.US,D,20130529,000000,148.8,158.52,144.48,158.52,12.5,0
+RDGT.US,D,20130530,000000,151.2,151.2,144.48,150.528,21.95,0
+RDGT.US,D,20130531,000000,151.2,151.2,146.424,146.424,15.8,0
+RDGT.US,D,20130603,000000,144,153.6,144,148.8,58.75,0
+RDGT.US,D,20130604,000000,153.6,158.136,153.6,158.136,10.4,0
+RDGT.US,D,20130605,000000,148.8,148.8,144,145.224,11.45,0
+RDGT.US,D,20130606,000000,168,168,153.6,156,52.05,0
+RDGT.US,D,20130607,000000,156,156,151.224,151.224,12.1,0
+RDGT.US,D,20130610,000000,144.24,151.2,144.24,151.2,7.2,0
+RDGT.US,D,20130611,000000,158.16,158.52,148.32,157.2,35,0
+RDGT.US,D,20130612,000000,158.4,158.4,146.4,146.4,54.35,0
+RDGT.US,D,20130613,000000,153.624,153.624,146.4,146.424,197.1,0
+RDGT.US,D,20130614,000000,146.4,146.4,146.4,146.4,16.65,0
+RDGT.US,D,20130617,000000,156,156,153.36,155.736,41.65,0
+RDGT.US,D,20130618,000000,153.6,155.76,153.6,155.76,20.85,0
+RDGT.US,D,20130619,000000,146.4,149.04,144,144,50.7,0
+RDGT.US,D,20130620,000000,151.176,151.176,151.176,151.176,20.85,0
+RDGT.US,D,20130621,000000,146.4,146.4,146.4,146.4,12.7,0
+RDGT.US,D,20130624,000000,144,146.88,139.2,139.2,97.7,0
+RDGT.US,D,20130625,000000,132.024,148.56,132,132,65,0
+RDGT.US,D,20130626,000000,134.4,134.4,132,132,4.55,0
+RDGT.US,D,20130628,000000,139.2,144,134.376,134.4,40,0
+RDGT.US,D,20130701,000000,134.4,180,134.4,137.28,25.6,0
+RDGT.US,D,20130703,000000,156,162.72,144,144,38.75,0
+RDGT.US,D,20130705,000000,139.2,139.2,132,132,32.9,0
+RDGT.US,D,20130708,000000,129.6,153.6,127.2,153.6,33.95,0
+RDGT.US,D,20130709,000000,165.6,165.6,134.4,136.8,99.15,0
+RDGT.US,D,20130710,000000,144,147.6,144,145.176,13.75,0
+RDGT.US,D,20130711,000000,144.24,146.424,136.8,144,48.5,0
+RDGT.US,D,20130715,000000,150.624,155.976,144.72,148.776,21.65,0
+RDGT.US,D,20130716,000000,139.872,139.872,124.992,124.992,51.2,0
+RDGT.US,D,20130717,000000,127.2,144.048,127.2,134.4,53.4,0
+RDGT.US,D,20130718,000000,153.6,155.76,151.248,151.248,8.75,0
+RDGT.US,D,20130719,000000,141.6,184.8,134.4,184.8,43.35,0
+RDGT.US,D,20130722,000000,170.4,170.4,134.4,141.816,212.3,0
+RDGT.US,D,20130723,000000,158.376,168,137.28,144,20.4,0
+RDGT.US,D,20130725,000000,144,144,132,139.2,58.75,0
+RDGT.US,D,20130726,000000,144,144,132,134.64,23.75,0
+RDGT.US,D,20130729,000000,134.424,134.424,133.2,133.2,28.75,0
+RDGT.US,D,20130730,000000,129.624,132.288,127.2,132,116.85,0
+RDGT.US,D,20130731,000000,137.28,137.28,127.2,127.44,20.85,0
+RDGT.US,D,20130801,000000,127.2,143.76,127.2,131.856,21.85,0
+RDGT.US,D,20130802,000000,133.872,133.872,133.872,133.872,0.4,0
+RDGT.US,D,20130805,000000,132.024,132.456,115.296,120,195.55,0
+RDGT.US,D,20130806,000000,122.4,143.76,122.4,132,113.45,0
+RDGT.US,D,20130808,000000,134.4,134.4,134.4,134.4,12.5,0
+RDGT.US,D,20130809,000000,133.2,134.4,131.976,132,85.2,0
+RDGT.US,D,20130812,000000,134.4,136.8,134.4,136.8,8.25,0
+RDGT.US,D,20130813,000000,134.376,134.376,122.664,122.664,1.7,0
+RDGT.US,D,20130814,000000,122.688,125.952,120,120.24,31.15,0
+RDGT.US,D,20130815,000000,134.544,134.544,120,120,6.85,0
+RDGT.US,D,20130816,000000,127.176,146.4,127.176,139.176,178.1,0
+RDGT.US,D,20130819,000000,134.424,136.8,134.424,136.8,3.5,0
+RDGT.US,D,20130820,000000,136.824,136.824,136.8,136.8,15,0
+RDGT.US,D,20130821,000000,124.8,134.376,124.776,134.376,25.4,0
+RDGT.US,D,20130822,000000,136.8,136.8,120,120,15.95,0
+RDGT.US,D,20130823,000000,134.4,134.4,134.4,134.4,2.25,0
+RDGT.US,D,20130827,000000,134.376,134.376,127.2,127.2,14.6,0
+RDGT.US,D,20130828,000000,127.2,132,127.2,132,18.75,0
+RDGT.US,D,20130829,000000,120,123.6,120,120,39.15,0
+RDGT.US,D,20130830,000000,127.2,127.2,122.448,122.448,82.7,0
+RDGT.US,D,20130903,000000,127.2,127.2,127.2,127.2,0.4,0
+RDGT.US,D,20130904,000000,127.2,127.2,122.4,122.4,2.5,0
+RDGT.US,D,20130905,000000,127.2,129.6,127.2,129.6,7.5,0
+RDGT.US,D,20130906,000000,132,132.024,132,132,4.8,0
+RDGT.US,D,20130910,000000,136.8,136.8,111.72,131.856,38.7,0
+RDGT.US,D,20130911,000000,127.152,134.4,127.152,134.4,8.35,0
+RDGT.US,D,20130912,000000,132,134.328,122.4,122.4,16.65,0
+RDGT.US,D,20130913,000000,120.024,120.024,120.024,120.024,20.85,0
+RDGT.US,D,20130916,000000,120,121.536,115.2,121.536,22.85,0
+RDGT.US,D,20130917,000000,122.424,129.576,122.424,129.576,13.9,0
+RDGT.US,D,20130918,000000,127.2,129.576,115.2,129.576,15.6,0
+RDGT.US,D,20130919,000000,132,133.848,131.04,131.04,71.25,0
+RDGT.US,D,20130920,000000,122.4,122.4,122.4,122.4,12.5,0
+RDGT.US,D,20130923,000000,124.8,124.8,120,124.8,16.25,0
+RDGT.US,D,20130924,000000,134.4,134.4,134.4,134.4,8.35,0
+RDGT.US,D,20130925,000000,134.4,134.4,122.4,130.848,121.3,0
+RDGT.US,D,20130926,000000,127.2,134.4,122.4,122.4,25.4,0
+RDGT.US,D,20130927,000000,134.4,153.6,134.4,144,295.95,0
+RDGT.US,D,20130930,000000,148.8,193.44,148.8,167.4,638.35,0
+RDGT.US,D,20131001,000000,168,193.92,168,182.4,345.25,0
+RDGT.US,D,20131002,000000,184.8,240,184.8,213.6,555.4,0
+RDGT.US,D,20131003,000000,228,232.8,213.6,220.8,252.1,0
+RDGT.US,D,20131004,000000,220.8,220.8,172.8,206.4,117.9,0
+RDGT.US,D,20131007,000000,196.8,213.6,187.2,211.2,183.35,0
+RDGT.US,D,20131008,000000,206.4,211.2,180,211.2,57.9,0
+RDGT.US,D,20131009,000000,199.2,199.2,182.4,187.2,2.1,0
+RDGT.US,D,20131010,000000,208.8,208.8,184.8,184.8,44.4,0
+RDGT.US,D,20131011,000000,196.78,211.2,182.4,199.22,85.1,0
+RDGT.US,D,20131014,000000,199.2,206.4,184.8,201.6,102.85,0
+RDGT.US,D,20131015,000000,201.6,201.6,194.4,201.6,136.35,0
+RDGT.US,D,20131016,000000,211.2,228,196.8,204,99.15,0
+RDGT.US,D,20131017,000000,206.4,261.6,206.4,247.2,1018.35,0
+RDGT.US,D,20131018,000000,273.6,477.6,254.4,369.6,7852.9,0
+RDGT.US,D,20131021,000000,376.8,398.4,278.4,307.2,2765.4,0
+RDGT.US,D,20131022,000000,295.2,297.6,268.8,285.6,725.4,0
+RDGT.US,D,20131023,000000,285.6,285.6,244.8,259.2,1066.65,0
+RDGT.US,D,20131024,000000,252,261.6,220.8,249.6,503.35,0
+RDGT.US,D,20131025,000000,261.6,283.2,242.4,249.6,457.1,0
+RDGT.US,D,20131028,000000,249.6,249.6,223.2,235.2,400.4,0
+RDGT.US,D,20131029,000000,230.4,252,230.4,247.2,352.5,0
+RDGT.US,D,20131030,000000,252,252,235.2,240,199.15,0
+RDGT.US,D,20131031,000000,240,242.4,232.82,235.2,104.65,0
+RDGT.US,D,20131101,000000,235.2,240,230.4,237.6,143.75,0
+RDGT.US,D,20131104,000000,237.6,237.6,225.6,228,138.25,0
+RDGT.US,D,20131105,000000,225.6,237.6,223.2,237.6,143.35,0
+RDGT.US,D,20131106,000000,237.6,316.8,235.2,278.4,1128.35,0
+RDGT.US,D,20131107,000000,278.4,295.2,252,254.4,374.15,0
+RDGT.US,D,20131108,000000,252,273.6,240,254.4,602.5,0
+RDGT.US,D,20131111,000000,254.4,263.98,254.4,261.58,65.05,0
+RDGT.US,D,20131112,000000,261.6,264,252,252,150.4,0
+RDGT.US,D,20131113,000000,261.6,280.8,254.4,273.6,432.1,0
+RDGT.US,D,20131114,000000,268.8,285.6,268.8,283.2,524.6,0
+RDGT.US,D,20131115,000000,288,290.4,252,259.2,527.9,0
+RDGT.US,D,20131118,000000,271.2,273.6,259.2,261.6,211.25,0
+RDGT.US,D,20131119,000000,254.4,261.64,240,244.8,308.7,0
+RDGT.US,D,20131120,000000,240,252,240,244.8,41.65,0
+RDGT.US,D,20131121,000000,240,247.2,235.2,235.2,287.1,0
+RDGT.US,D,20131122,000000,225.6,237.6,223.2,228,148.75,0
+RDGT.US,D,20131125,000000,228,228,204,208.8,375.85,0
+RDGT.US,D,20131126,000000,204,213.6,156,204,554.15,0
+RDGT.US,D,20131127,000000,201.6,204,201.6,204,27.5,0
+RDGT.US,D,20131129,000000,215.98,215.98,186.24,192,97.9,0
+RDGT.US,D,20131202,000000,199.2,206.4,199.2,206.4,90.4,0
+RDGT.US,D,20131203,000000,216,216,213.6,213.6,205,0
+RDGT.US,D,20131204,000000,211.2,223.2,211.2,220.8,153.75,0
+RDGT.US,D,20131205,000000,213.6,220.8,206.4,208.8,56.65,0
+RDGT.US,D,20131206,000000,211.2,216,211.2,211.2,28.35,0
+RDGT.US,D,20131209,000000,208.8,211.2,206.4,206.4,47.1,0
+RDGT.US,D,20131210,000000,206.4,211.2,206.4,206.4,115.4,0
+RDGT.US,D,20131211,000000,216,216,206.4,208.8,43.75,0
+RDGT.US,D,20131212,000000,208.8,216.02,208.8,208.8,192.5,0
+RDGT.US,D,20131213,000000,218.4,225.6,211.2,225.6,53.35,0
+RDGT.US,D,20131216,000000,216,230.4,211.2,230.4,30.4,0
+RDGT.US,D,20131217,000000,228,230.4,228,228,80.85,0
+RDGT.US,D,20131218,000000,230.4,230.4,223.2,228,168.35,0
+RDGT.US,D,20131219,000000,223.2,232.8,223.2,228,76.25,0
+RDGT.US,D,20131220,000000,225.6,225.6,225.6,225.6,4.15,0
+RDGT.US,D,20131223,000000,225.6,237.6,223.2,232.8,87.5,0
+RDGT.US,D,20131224,000000,226.94,237.6,218.16,221.28,80.6,0
+RDGT.US,D,20131226,000000,228,228,228,228,16.25,0
+RDGT.US,D,20131227,000000,228,230.4,228,230.4,140.4,0
+RDGT.US,D,20131230,000000,228,228,228,228,3.75,0
+RDGT.US,D,20131231,000000,228,232.8,228,230.4,139.15,0
+RDGT.US,D,20140102,000000,232.8,278.4,232.8,273.6,1085.8,0
+RDGT.US,D,20140103,000000,283.2,283.2,252,263.98,297.85,0
+RDGT.US,D,20140106,000000,247.2,280.8,242.4,247.2,224.6,0
+RDGT.US,D,20140107,000000,252,261.6,240,247.2,254.6,0
+RDGT.US,D,20140108,000000,256.8,276,244.8,256.8,161.65,0
+RDGT.US,D,20140109,000000,256.8,280.8,256.8,271.2,319.15,0
+RDGT.US,D,20140110,000000,283.2,456,280.8,336,9405,0
+RDGT.US,D,20140113,000000,336,360,312,324,1470.85,0
+RDGT.US,D,20140114,000000,326.4,336,300,328.8,975.85,0
+RDGT.US,D,20140115,000000,338.4,357.6,326.4,345.6,954.15,0
+RDGT.US,D,20140116,000000,343.2,379.2,340.8,364.8,1209.35,0
+RDGT.US,D,20140117,000000,379.2,410.4,345.6,357.6,2567.9,0
+RDGT.US,D,20140121,000000,352.8,393.6,338.4,386.4,743.35,0
+RDGT.US,D,20140122,000000,388.8,408,364.8,381.6,836.25,0
+RDGT.US,D,20140123,000000,379.2,379.2,362.4,362.4,172.9,0
+RDGT.US,D,20140124,000000,350.4,360,348,357.6,457.5,0
+RDGT.US,D,20140127,000000,350.4,372,324,336,427.5,0
+RDGT.US,D,20140128,000000,336,369.6,324,345.74,558.45,0
+RDGT.US,D,20140129,000000,336,372,324,369.6,424.15,0
+RDGT.US,D,20140130,000000,369.6,376.8,343.2,355.2,100.85,0
+RDGT.US,D,20140131,000000,357.6,368.98,350.42,353.04,72.45,0
+RDGT.US,D,20140203,000000,355.2,355.2,343.2,350.4,50.3,0
+RDGT.US,D,20140204,000000,340.8,350.4,328.8,340.8,355,0
+RDGT.US,D,20140205,000000,348,348,331.2,338.38,93.35,0
+RDGT.US,D,20140206,000000,326.4,333.6,324,324,575.15,0
+RDGT.US,D,20140207,000000,324,333.6,321.5,324.02,110.35,0
+RDGT.US,D,20140210,000000,331.2,338.4,312,331.2,328.75,0
+RDGT.US,D,20140211,000000,328.8,355.2,324.02,343.2,383.75,0
+RDGT.US,D,20140212,000000,343.2,343.2,328.8,336,252.65,0
+RDGT.US,D,20140213,000000,336,391.2,335.24,374.4,1954.65,0
+RDGT.US,D,20140214,000000,384,427.2,378.48,386.4,2571.75,0
+RDGT.US,D,20140218,000000,396,405.6,396,396,811.7,0
+RDGT.US,D,20140219,000000,408,408,343.2,352.8,1019,0
+RDGT.US,D,20140220,000000,345.6,360,336,357.6,1166.75,0
+RDGT.US,D,20140221,000000,367.2,367.2,348,348,313.4,0
+RDGT.US,D,20140224,000000,348,374.4,348,350.42,286.4,0
+RDGT.US,D,20140225,000000,348,376.8,348,348,327.25,0
+RDGT.US,D,20140226,000000,362.4,405.6,357.6,405.6,727.95,0
+RDGT.US,D,20140227,000000,400.8,429.6,388.82,417.6,736.8,0
+RDGT.US,D,20140228,000000,427.2,441.58,386.4,408,683.15,0
+RDGT.US,D,20140303,000000,408,432,403.2,417.58,554.55,0
+RDGT.US,D,20140304,000000,429.6,468,427.2,456,2608.85,0
+RDGT.US,D,20140305,000000,475.2,681.6,475.2,540,5911.05,0
+RDGT.US,D,20140306,000000,564,564,504,552,1851.9,0
+RDGT.US,D,20140307,000000,547.2,564,523.2,554.4,971.65,0
+RDGT.US,D,20140310,000000,564,564,489.6,528,1361.85,0
+RDGT.US,D,20140311,000000,518.4,552,504,523.2,746.4,0
+RDGT.US,D,20140312,000000,528,528.24,460.8,496.8,870.8,0
+RDGT.US,D,20140313,000000,501.6,508.8,456,460.8,557.15,0
+RDGT.US,D,20140314,000000,456,475.44,456,463.2,252.95,0
+RDGT.US,D,20140317,000000,468,508.78,463.2,482.4,599.15,0
+RDGT.US,D,20140318,000000,482.4,501.6,482.4,494.4,418.05,0
+RDGT.US,D,20140319,000000,504,504,463.2,480,371.05,0
+RDGT.US,D,20140320,000000,472.8,564,470.4,561.58,1801.25,0
+RDGT.US,D,20140321,000000,559.2,638.4,552,619.2,2674.65,0
+RDGT.US,D,20140324,000000,645.58,645.58,540,556.8,820.55,0
+RDGT.US,D,20140325,000000,540,576,532.8,559.18,609.45,0
+RDGT.US,D,20140326,000000,564,583.2,532.8,549.6,382.9,0
+RDGT.US,D,20140327,000000,571.2,571.2,480,496.8,591.7,0
+RDGT.US,D,20140328,000000,487.2,523.2,480,508.8,409.6,0
+RDGT.US,D,20140331,000000,518.4,528,492,496.8,164.15,0
+RDGT.US,D,20140401,000000,508.8,540,492,532.8,225.4,0
+RDGT.US,D,20140402,000000,540,540,492,523.2,260.8,0
+RDGT.US,D,20140403,000000,520.8,520.8,496.8,499.2,192.75,0
+RDGT.US,D,20140404,000000,511.2,535.18,480,480,375.05,0
+RDGT.US,D,20140407,000000,480,516,468,496.8,173.85,0
+RDGT.US,D,20140408,000000,501.6,528,487.2,525.6,384.65,0
+RDGT.US,D,20140409,000000,539.98,539.98,489.6,516,70.15,0
+RDGT.US,D,20140410,000000,528,539.98,504,504.02,336.15,0
+RDGT.US,D,20140411,000000,492,518.4,475.2,518.4,148.65,0
+RDGT.US,D,20140414,000000,483,549.6,480.02,523.22,230.15,0
+RDGT.US,D,20140415,000000,511.2,518.38,480,484.8,340.65,0
+RDGT.US,D,20140416,000000,484.8,518.4,480,508.8,109.5,0
+RDGT.US,D,20140417,000000,496.8,508.8,482.4,494.4,99.85,0
+RDGT.US,D,20140421,000000,489.6,508.8,484.82,497.12,40.45,0
+RDGT.US,D,20140422,000000,494.4,520.8,482.4,511.18,298.1,0
+RDGT.US,D,20140423,000000,506.4,513.6,487.2,506.4,297.3,0
+RDGT.US,D,20140424,000000,504,506.4,494.4,499.2,129.05,0
+RDGT.US,D,20140425,000000,496.8,518.38,496.8,516,154.9,0
+RDGT.US,D,20140428,000000,511.2,511.22,487.2,487.2,129.65,0
+RDGT.US,D,20140429,000000,487.2,499.22,480,487.2,83.65,0
+RDGT.US,D,20140430,000000,494.4,501.6,489.58,489.8,90.1,0
+RDGT.US,D,20140501,000000,487.2,494.4,487.2,492,17.65,0
+RDGT.US,D,20140502,000000,484.94,489.6,475.2,477.84,128.65,0
+RDGT.US,D,20140505,000000,472.8,518.4,470.42,492,365.35,0
+RDGT.US,D,20140506,000000,489.6,492,480,484.8,54.3,0
+RDGT.US,D,20140507,000000,477.6,492,472.8,472.8,84.4,0
+RDGT.US,D,20140508,000000,480,480,463.2,474.44,170.5,0
+RDGT.US,D,20140509,000000,463.2,482.38,456,472.8,261.5,0
+RDGT.US,D,20140512,000000,468,528,468,508.8,618.65,0
+RDGT.US,D,20140513,000000,504,510.84,492,492.02,80.75,0
+RDGT.US,D,20140514,000000,492,492,473.04,480,57.55,0
+RDGT.US,D,20140515,000000,472.8,504,460.8,499.2,295.35,0
+RDGT.US,D,20140516,000000,487.2,487.2,456,470.4,170.3,0
+RDGT.US,D,20140519,000000,458.4,468,412.8,415.2,451.8,0
+RDGT.US,D,20140520,000000,398.4,398.4,352.8,374.4,501.55,0
+RDGT.US,D,20140521,000000,374.4,400.82,374.4,388.8,128.9,0
+RDGT.US,D,20140522,000000,391.2,408,376.8,403.2,236.95,0
+RDGT.US,D,20140523,000000,393.6,393.6,348,391.2,215.75,0
+RDGT.US,D,20140527,000000,417.6,417.6,374.42,403.2,393.55,0
+RDGT.US,D,20140528,000000,388.8,465.6,381.6,434.4,325.85,0
+RDGT.US,D,20140529,000000,432,432,412.8,422.4,33.1,0
+RDGT.US,D,20140530,000000,415.2,470.4,415.2,427.2,135.55,0
+RDGT.US,D,20140602,000000,420,451.2,396,410.4,94.55,0
+RDGT.US,D,20140603,000000,398.4,424.8,381.6,398.4,129.65,0
+RDGT.US,D,20140604,000000,412.78,412.78,384,388.8,54.35,0
+RDGT.US,D,20140605,000000,393.6,408,367.2,393.6,87.9,0
+RDGT.US,D,20140606,000000,388.8,393.6,379.2,388.8,67.85,0
+RDGT.US,D,20140609,000000,379.2,405.6,377.04,386.42,38.1,0
+RDGT.US,D,20140610,000000,396,432,396,408,262.1,0
+RDGT.US,D,20140611,000000,403.2,408,379.2,405.6,213.65,0
+RDGT.US,D,20140612,000000,381.6,400.8,381.6,386.4,15.6,0
+RDGT.US,D,20140613,000000,369.6,384,364.8,384,102.45,0
+RDGT.US,D,20140616,000000,386.4,388.8,364.8,376.8,104.95,0
+RDGT.US,D,20140617,000000,384,392.4,367.2,390.24,128.85,0
+RDGT.US,D,20140618,000000,396,410.4,386.4,386.4,64.95,0
+RDGT.US,D,20140619,000000,391.2,398.4,386.4,391.2,61.7,0
+RDGT.US,D,20140620,000000,391.2,400.8,360,372,200.9,0
+RDGT.US,D,20140623,000000,372,374.4,362.4,362.4,61.35,0
+RDGT.US,D,20140624,000000,362.4,374.4,360,364.8,131.25,0
+RDGT.US,D,20140625,000000,364.32,370.8,360,367.2,23.6,0
+RDGT.US,D,20140626,000000,362.4,367.2,345.6,364.8,710.85,0
+RDGT.US,D,20140627,000000,360,360,343.2,343.2,183.8,0
+RDGT.US,D,20140630,000000,348,369.6,343.2,345.6,339.35,0
+RDGT.US,D,20140701,000000,345.6,367.2,345.6,364.8,75.2,0
+RDGT.US,D,20140702,000000,352.8,391.2,352.8,384,125.85,0
+RDGT.US,D,20140703,000000,384.02,432,384.02,405.6,100.9,0
+RDGT.US,D,20140707,000000,405.6,410.4,384,384.02,103.85,0
+RDGT.US,D,20140708,000000,383.98,393.36,383.98,393.36,18.35,0
+RDGT.US,D,20140709,000000,386.4,386.4,367.88,379.2,46.15,0
+RDGT.US,D,20140710,000000,381.58,381.58,367.2,374.4,48.95,0
+RDGT.US,D,20140711,000000,379.64,379.64,369.6,372,31.75,0
+RDGT.US,D,20140714,000000,391.18,391.18,367.2,369.6,59,0
+RDGT.US,D,20140715,000000,369.6,373.8,352.8,357.6,64.3,0
+RDGT.US,D,20140716,000000,352.8,360,349.08,355.2,23.7,0
+RDGT.US,D,20140717,000000,393.58,393.58,348,348,76.85,0
+RDGT.US,D,20140718,000000,350.4,379.2,345.6,352.8,124.35,0
+RDGT.US,D,20140721,000000,350.4,372,345.6,348,246.55,0
+RDGT.US,D,20140722,000000,374.4,420,352.8,379.2,153,0
+RDGT.US,D,20140723,000000,403.2,403.2,381.6,386.4,38.9,0
+RDGT.US,D,20140724,000000,376.8,393.6,367.2,367.2,30.5,0
+RDGT.US,D,20140725,000000,369.6,393.6,369.6,374.4,397.75,0
+RDGT.US,D,20140728,000000,381.6,391.2,367.2,379.2,618.1,0
+RDGT.US,D,20140729,000000,360.02,384,360,369.58,125.95,0
+RDGT.US,D,20140730,000000,362.4,381.6,362.4,374.4,12.5,0
+RDGT.US,D,20140731,000000,374.4,386.4,360,364.8,28.4,0
+RDGT.US,D,20140801,000000,364.8,369.6,340.8,348,122.45,0
+RDGT.US,D,20140804,000000,362.4,369.6,340.8,343.2,39.05,0
+RDGT.US,D,20140805,000000,343.2,364.92,340.8,364.92,91.95,0
+RDGT.US,D,20140806,000000,364.8,367.2,363.6,364.8,18.55,0
+RDGT.US,D,20140807,000000,364.8,365,343.2,343.2,27,0
+RDGT.US,D,20140808,000000,357.6,362.4,348,355.2,21.8,0
+RDGT.US,D,20140811,000000,355.2,362.4,345.6,348,39.05,0
+RDGT.US,D,20140812,000000,355.2,362.4,343.2,362.4,52.25,0
+RDGT.US,D,20140813,000000,352.8,362.4,336,357.6,185.7,0
+RDGT.US,D,20140814,000000,350.4,372,336,340.8,192.7,0
+RDGT.US,D,20140815,000000,357.6,360,340.8,349.2,37.6,0
+RDGT.US,D,20140818,000000,355.2,357.6,336,336,87.6,0
+RDGT.US,D,20140819,000000,348,367.2,336,352.8,63.5,0
+RDGT.US,D,20140820,000000,360,360,338.4,340.8,14.2,0
+RDGT.US,D,20140821,000000,355.2,357.6,338.4,345.6,158.95,0
+RDGT.US,D,20140822,000000,352.8,352.8,345.6,348,8.75,0
+RDGT.US,D,20140825,000000,355.2,355.2,345.48,345.48,6.25,0
+RDGT.US,D,20140826,000000,343.2,343.68,300.02,316.8,228.25,0
+RDGT.US,D,20140827,000000,312,328.8,311.98,326.4,63.95,0
+RDGT.US,D,20140828,000000,326.4,340.8,326.38,336,89.4,0
+RDGT.US,D,20140829,000000,336,340.8,336,340.8,16.35,0
+RDGT.US,D,20140902,000000,321.6,340.8,321.6,327.02,152.35,0
+RDGT.US,D,20140903,000000,326.4,350.4,326.4,338.4,209.2,0
+RDGT.US,D,20140904,000000,340.8,357.36,331.92,336,54.1,0
+RDGT.US,D,20140905,000000,336,336.48,331.2,336,15.85,0
+RDGT.US,D,20140908,000000,336,384,312,348.84,1199.3,0
+RDGT.US,D,20140909,000000,343.2,367.2,336.02,359.76,118.9,0
+RDGT.US,D,20140910,000000,345.6,350.4,338.4,338.4,135.5,0
+RDGT.US,D,20140911,000000,345.48,367.2,318.68,321.62,153.25,0
+RDGT.US,D,20140912,000000,333.6,348,324,328.8,46.45,0
+RDGT.US,D,20140915,000000,333.6,333.6,312,321.6,122.15,0
+RDGT.US,D,20140916,000000,321.6,348,314.4,348,558.35,0
+RDGT.US,D,20140917,000000,345.6,345.6,324,324,54.2,0
+RDGT.US,D,20140918,000000,338.38,338.38,312,314.4,84.95,0
+RDGT.US,D,20140919,000000,321.6,381.6,314.4,338.4,1001.85,0
+RDGT.US,D,20140922,000000,360,475.2,350.4,453.6,1995.4,0
+RDGT.US,D,20140923,000000,583.2,583.2,460.8,518.4,3016.95,0
+RDGT.US,D,20140924,000000,518.4,518.4,403.2,403.2,820.3,0
+RDGT.US,D,20140925,000000,439.2,453.6,393.6,419.98,409.9,0
+RDGT.US,D,20140926,000000,410.4,459.6,410.4,453.6,303.7,0
+RDGT.US,D,20140929,000000,444,477.6,441.6,470.4,116.5,0
+RDGT.US,D,20140930,000000,465.6,504,415.2,465.62,369.85,0
+RDGT.US,D,20141001,000000,456,494.4,436.8,436.8,175.4,0
+RDGT.US,D,20141002,000000,434.4,470.38,432,467.72,44.1,0
+RDGT.US,D,20141003,000000,456,468,451.2,458.4,36.05,0
+RDGT.US,D,20141006,000000,453.6,466.16,415.2,424.8,105.25,0
+RDGT.US,D,20141007,000000,424.64,446.4,415.2,427.22,99.6,0
+RDGT.US,D,20141008,000000,439.2,453.58,425.04,446.4,134.65,0
+RDGT.US,D,20141009,000000,422.42,455.52,422.4,436.8,126.65,0
+RDGT.US,D,20141010,000000,429.6,436.08,420,420,47.4,0
+RDGT.US,D,20141013,000000,415.2,420,360,374.4,105.35,0
+RDGT.US,D,20141014,000000,364.8,364.8,336,343.2,166.75,0
+RDGT.US,D,20141015,000000,345.6,364.08,343.2,343.2,44.55,0
+RDGT.US,D,20141016,000000,355.4,379.2,355.4,359.98,43.75,0
+RDGT.US,D,20141017,000000,367.2,374.4,343.2,348,45.6,0
+RDGT.US,D,20141020,000000,352.8,364.8,345.12,364.8,21.35,0
+RDGT.US,D,20141021,000000,369.58,373.68,352.8,362.4,51.35,0
+RDGT.US,D,20141022,000000,374.38,374.38,340.8,343.2,17.1,0
+RDGT.US,D,20141023,000000,336,348,336,338.4,42.7,0
+RDGT.US,D,20141024,000000,348,362.4,345.6,348,97.45,0
+RDGT.US,D,20141027,000000,360,444,360,396,342.15,0
+RDGT.US,D,20141028,000000,415.2,439.2,372,412.8,161.15,0
+RDGT.US,D,20141029,000000,417.6,427.2,410.4,427.2,47.65,0
+RDGT.US,D,20141030,000000,427.2,427.2,420,424.8,50.2,0
+RDGT.US,D,20141031,000000,412.82,432,412.82,432,35.2,0
+RDGT.US,D,20141103,000000,427.2,432,415.2,432,51.5,0
+RDGT.US,D,20141104,000000,432,432,393.6,420,50.15,0
+RDGT.US,D,20141105,000000,415.2,427.2,400.82,424.92,36.05,0
+RDGT.US,D,20141106,000000,410.4,429.6,410.4,410.4,47.7,0
+RDGT.US,D,20141107,000000,420,427.2,412.8,415.2,100.85,0
+RDGT.US,D,20141110,000000,422.4,446.4,422.4,446.16,41.4,0
+RDGT.US,D,20141111,000000,432.02,516,432.02,444,188.65,0
+RDGT.US,D,20141112,000000,456,477.6,429.6,477.6,74.65,0
+RDGT.US,D,20141113,000000,484.8,561.6,453.6,484.8,1326.8,0
+RDGT.US,D,20141114,000000,480,499.2,460.8,477.6,151.5,0
+RDGT.US,D,20141117,000000,470.4,484.78,446.4,465.6,85.95,0
+RDGT.US,D,20141118,000000,468,470.4,448.8,453.62,53.55,0
+RDGT.US,D,20141119,000000,477.6,480,451.2,475.2,406.95,0
+RDGT.US,D,20141120,000000,499.2,549.6,499.2,528,1599,0
+RDGT.US,D,20141121,000000,540,540,487.96,523.2,138.7,0
+RDGT.US,D,20141124,000000,525.6,528,504,508.8,190.9,0
+RDGT.US,D,20141125,000000,511.2,511.32,504,506.4,50,0
+RDGT.US,D,20141126,000000,504,516,504,506.4,36.2,0
+RDGT.US,D,20141128,000000,506.42,506.42,492,492,126.6,0
+RDGT.US,D,20141201,000000,496.8,520.78,492,492,70.8,0
+RDGT.US,D,20141202,000000,492,499.2,484.8,487.2,121.9,0
+RDGT.US,D,20141203,000000,480,480,456,460.8,106.55,0
+RDGT.US,D,20141204,000000,516,539.98,468.02,499.2,161.9,0
+RDGT.US,D,20141205,000000,508.8,525.58,499.2,516,73.15,0
+RDGT.US,D,20141208,000000,516,523.2,494.4,494.4,129.7,0
+RDGT.US,D,20141209,000000,467.64,504,460.8,498.38,29.8,0
+RDGT.US,D,20141210,000000,492,493.3,489.6,492,29.15,0
+RDGT.US,D,20141211,000000,501.6,520.8,499.2,504,57.8,0
+RDGT.US,D,20141212,000000,506.4,518.4,504.14,507.92,16.85,0
+RDGT.US,D,20141215,000000,520.8,556.8,480,556.8,173.8,0
+RDGT.US,D,20141216,000000,540,540,482.4,523.2,232.55,0
+RDGT.US,D,20141217,000000,506.4,508.8,482.4,498,131.4,0
+RDGT.US,D,20141218,000000,496.8,496.8,480,482.42,53.25,0
+RDGT.US,D,20141219,000000,487.2,487.2,468,484.78,79.7,0
+RDGT.US,D,20141222,000000,482.4,496.8,482.4,494.4,27.4,0
+RDGT.US,D,20141223,000000,487.2,503.98,475.2,477.6,44.85,0
+RDGT.US,D,20141224,000000,480,487.2,472.82,481.44,12.2,0
+RDGT.US,D,20141226,000000,489.6,489.6,480,489.6,86.6,0
+RDGT.US,D,20141229,000000,494.4,684,494.4,626.4,5504.1,0
+RDGT.US,D,20141230,000000,676.8,840,676.8,756,20311.9,0
+RDGT.US,D,20141231,000000,727.2,744,619.2,696,2579.1,0
+RDGT.US,D,20150102,000000,696,696,576,614.4,1493.2,0
+RDGT.US,D,20150105,000000,621.6,621.6,564,590.4,654.1,0
+RDGT.US,D,20150106,000000,604.8,617.04,559.2,561.6,232.9,0
+RDGT.US,D,20150107,000000,559.2,600,559.2,576,392,0
+RDGT.US,D,20150108,000000,720,768,626.4,633.6,4657.8,0
+RDGT.US,D,20150109,000000,638.4,693.6,636,664.8,1129.1,0
+RDGT.US,D,20150112,000000,724.8,784.8,671.66,758.4,2205.95,0
+RDGT.US,D,20150113,000000,760.8,776.64,624,640.8,1448.65,0
+RDGT.US,D,20150114,000000,626.4,717.6,626.4,686.4,571.85,0
+RDGT.US,D,20150115,000000,698.4,741.6,696,717.6,1280.5,0
+RDGT.US,D,20150116,000000,717.6,717.6,682.8,708,403.75,0
+RDGT.US,D,20150120,000000,732,734.4,698.4,710.4,305.4,0
+RDGT.US,D,20150121,000000,708,708,660,669.6,606.8,0
+RDGT.US,D,20150122,000000,681.6,691.2,628.8,633.6,583.75,0
+RDGT.US,D,20150123,000000,636.02,652.8,636,636,204.7,0
+RDGT.US,D,20150126,000000,640.8,672,640.8,672,342.5,0
+RDGT.US,D,20150127,000000,674.4,686.38,641.72,669.6,168.35,0
+RDGT.US,D,20150128,000000,686.4,686.4,650.4,672,214.05,0
+RDGT.US,D,20150129,000000,672,679.2,660,660,113.3,0
+RDGT.US,D,20150130,000000,667.2,674.38,640.8,660,260.25,0
+RDGT.US,D,20150202,000000,640.8,667.2,638.4,664.8,61.55,0
+RDGT.US,D,20150203,000000,672,677.04,636,664.8,248.65,0
+RDGT.US,D,20150204,000000,648,648,588,588,552.3,0
+RDGT.US,D,20150205,000000,576,612.72,564,607.2,209.25,0
+RDGT.US,D,20150206,000000,607.22,638.14,597.6,619.2,59.8,0
+RDGT.US,D,20150209,000000,624,624,604.8,616.8,58.2,0
+RDGT.US,D,20150210,000000,705.6,708,628.8,636,747.05,0
+RDGT.US,D,20150211,000000,633.6,659.98,612,614.4,219,0
+RDGT.US,D,20150212,000000,614.4,631.18,604.8,623.72,88,0
+RDGT.US,D,20150213,000000,622.92,633.6,613.92,621.58,54.1,0
+RDGT.US,D,20150217,000000,672,681.6,624,658.8,972.85,0
+RDGT.US,D,20150218,000000,669.6,669.6,626.4,643.2,92.45,0
+RDGT.US,D,20150219,000000,626.4,657.6,626.4,628.8,103.55,0
+RDGT.US,D,20150220,000000,640.8,655.2,624.02,648,226.2,0
+RDGT.US,D,20150223,000000,652.8,674.4,643.2,674.4,252.9,0
+RDGT.US,D,20150224,000000,672,688.8,648,686.4,236.3,0
+RDGT.US,D,20150225,000000,674.4,684,650.4,681.6,139.15,0
+RDGT.US,D,20150226,000000,672,741.6,660,722.4,1218.25,0
+RDGT.US,D,20150227,000000,732,744,703.2,720,755.05,0
+RDGT.US,D,20150302,000000,722.4,744,679.2,688.8,310.85,0
+RDGT.US,D,20150303,000000,696,710.4,686.4,696,148.35,0
+RDGT.US,D,20150304,000000,696,700.8,679.2,691.2,114.15,0
+RDGT.US,D,20150305,000000,686.4,696,686.4,693.6,41.65,0
+RDGT.US,D,20150306,000000,696,696,662.4,674.4,131.65,0
+RDGT.US,D,20150309,000000,667.2,667.2,604.8,616.8,329.6,0
+RDGT.US,D,20150310,000000,612,662.4,607.2,624,507.1,0
+RDGT.US,D,20150311,000000,612,657.6,612,628.8,85.4,0
+RDGT.US,D,20150312,000000,626.4,655.2,626.4,650.4,62.9,0
+RDGT.US,D,20150313,000000,652.8,681.6,652.8,672,125,0
+RDGT.US,D,20150316,000000,672,684,655.2,681.6,198.75,0
+RDGT.US,D,20150317,000000,710.4,729.6,628.8,628.8,1264.15,0
+RDGT.US,D,20150318,000000,628.8,664.8,628.8,631.2,73.35,0
+RDGT.US,D,20150319,000000,631.2,655.2,631.2,636,40,0
+RDGT.US,D,20150320,000000,648,669.6,648,667.2,95.85,0
+RDGT.US,D,20150323,000000,669.6,669.6,628.8,657.6,143.75,0
+RDGT.US,D,20150324,000000,643.2,672,636,669.6,47.9,0
+RDGT.US,D,20150325,000000,667.2,667.2,640.8,645.6,54.6,0
+RDGT.US,D,20150326,000000,643.2,652.8,636,645.6,25,0
+RDGT.US,D,20150327,000000,645.6,669.6,645.6,655.2,81.25,0
+RDGT.US,D,20150330,000000,652.8,667.2,643.2,657.6,25,0
+RDGT.US,D,20150331,000000,652.8,679.2,652.8,676.8,101.8,0
+RDGT.US,D,20150401,000000,674.4,684,652.8,664.8,173.75,0
+RDGT.US,D,20150402,000000,664.8,801.6,645.6,744,1603.35,0
+RDGT.US,D,20150406,000000,775.2,780,715.2,780,1363.35,0
+RDGT.US,D,20150407,000000,780,787.2,734.4,748.8,1809.8,0
+RDGT.US,D,20150408,000000,775.2,825.6,765.6,825.6,2397.1,0
+RDGT.US,D,20150409,000000,828,856.8,794.4,840,1856.65,0
+RDGT.US,D,20150410,000000,792,832.8,739.2,746.4,1831.65,0
+RDGT.US,D,20150413,000000,746.4,789.6,732,748.8,1027.9,0
+RDGT.US,D,20150414,000000,760.8,765.6,739.2,748.8,183.75,0
+RDGT.US,D,20150415,000000,758.4,768,734.4,763.2,159.7,0
+RDGT.US,D,20150416,000000,768,801.6,768,787.2,321,0
+RDGT.US,D,20150417,000000,794.4,816,768,780,129.6,0
+RDGT.US,D,20150420,000000,780,792,756,780,166.15,0
+RDGT.US,D,20150421,000000,780,842.4,770.4,842.4,1805.05,0
+RDGT.US,D,20150422,000000,852,960,847.2,952.8,3234.5,0
+RDGT.US,D,20150423,000000,914.4,945.6,861.6,897.6,1330.4,0
+RDGT.US,D,20150424,000000,907.2,1005.6,888,962.4,1130.9,0
+RDGT.US,D,20150427,000000,1012.8,1039.2,914.4,924,2375,0
+RDGT.US,D,20150428,000000,928.8,984,888,979.2,1640.55,0
+RDGT.US,D,20150429,000000,962.4,962.4,909.6,950.4,840.4,0
+RDGT.US,D,20150430,000000,948,948,912,912,1385.4,0
+RDGT.US,D,20150501,000000,914.4,933.6,890.4,912,375,0
+RDGT.US,D,20150504,000000,902.4,904.8,864,868.8,692.1,0
+RDGT.US,D,20150505,000000,866.4,907.2,840,864,509.15,0
+RDGT.US,D,20150506,000000,876,888,835.2,866.4,677.15,0
+RDGT.US,D,20150507,000000,864,864,840,859.2,288.25,0
+RDGT.US,D,20150508,000000,864,907.2,852,897.6,753.75,0
+RDGT.US,D,20150511,000000,904.8,976.8,900,957.6,2095.85,0
+RDGT.US,D,20150512,000000,950.4,974.4,919.2,950.4,760.45,0
+RDGT.US,D,20150513,000000,938.4,948,914.4,938.4,832.35,0
+RDGT.US,D,20150514,000000,948,955.2,914.4,938.4,472.9,0
+RDGT.US,D,20150515,000000,947.84,947.84,926.4,932.16,69.35,0
+RDGT.US,D,20150518,000000,931.2,936,765.6,780,1724.6,0
+RDGT.US,D,20150519,000000,792,861.58,784.8,799.2,709.9,0
+RDGT.US,D,20150520,000000,811.2,830.4,811.2,825.6,190,0
+RDGT.US,D,20150521,000000,816,852,808.8,842.4,332.9,0
+RDGT.US,D,20150522,000000,859.2,885.6,792,806.4,1003.75,0
+RDGT.US,D,20150526,000000,787.2,816,775.2,782.4,439.65,0
+RDGT.US,D,20150527,000000,784.8,813.6,777.6,792,255.85,0
+RDGT.US,D,20150528,000000,804,811.2,780,780,196.55,0
+RDGT.US,D,20150529,000000,768,777.6,744,751.2,331.65,0
+RDGT.US,D,20150601,000000,760.8,770.4,739.2,765.6,168.85,0
+RDGT.US,D,20150602,000000,775.2,779.98,763.2,766.18,56.15,0
+RDGT.US,D,20150603,000000,775.2,777.6,770.4,777.6,56.65,0
+RDGT.US,D,20150604,000000,770.4,770.4,756,760.8,61.25,0
+RDGT.US,D,20150605,000000,760.8,840,760.8,818.4,604.6,0
+RDGT.US,D,20150608,000000,816,837.6,792,830.4,169.6,0
+RDGT.US,D,20150609,000000,818.4,828,804,813.6,103,0
+RDGT.US,D,20150610,000000,811.2,842.3,780,784.8,420.3,0
+RDGT.US,D,20150611,000000,1008,1123.2,859.2,888,29723.15,0
+RDGT.US,D,20150612,000000,868.8,948,842.4,919.2,2751.65,0
+RDGT.US,D,20150615,000000,924,933.6,868.8,878.4,927.5,0
+RDGT.US,D,20150616,000000,856.8,880.8,840,852,559.6,0
+RDGT.US,D,20150617,000000,861.6,880.8,828,828,866.25,0
+RDGT.US,D,20150618,000000,837.6,849.6,818.4,823.2,492.5,0
+RDGT.US,D,20150619,000000,849.6,849.6,792,794.4,686.65,0
+RDGT.US,D,20150622,000000,806.4,840,804,840,410,0
+RDGT.US,D,20150623,000000,832.8,842.4,816,816,304.95,0
+RDGT.US,D,20150624,000000,823.2,854.4,823.2,844.8,436.65,0
+RDGT.US,D,20150625,000000,849.6,849.6,799.2,801.6,771.65,0
+RDGT.US,D,20150626,000000,811.2,825.6,787.2,794.4,404.6,0
+RDGT.US,D,20150629,000000,825.6,828,748.8,748.8,914.15,0
+RDGT.US,D,20150630,000000,741.6,804,739.2,787.2,651.8,0
+RDGT.US,D,20150701,000000,789.6,818.4,775.2,784.8,256.65,0
+RDGT.US,D,20150702,000000,789.6,808.8,758.4,804,477.5,0
+RDGT.US,D,20150706,000000,787.2,792,720,775.2,980.85,0
+RDGT.US,D,20150707,000000,756,765.6,600,669.6,2605.85,0
+RDGT.US,D,20150708,000000,604.8,655.2,564,612,1222.9,0
+RDGT.US,D,20150709,000000,648,696,636,636,667.1,0
+RDGT.US,D,20150710,000000,662.4,664.8,631.2,650.4,568.75,0
+RDGT.US,D,20150713,000000,660,696,655.2,688.8,395,0
+RDGT.US,D,20150714,000000,681.6,720,636,693.6,238.2,0
+RDGT.US,D,20150715,000000,712.8,712.8,648,684,238.2,0
+RDGT.US,D,20150716,000000,686.4,775.2,674.4,734.4,572.1,0
+RDGT.US,D,20150717,000000,732,792,724.8,741.6,690.4,0
+RDGT.US,D,20150720,000000,712.8,712.8,612,652.8,1509.15,0
+RDGT.US,D,20150721,000000,640.8,660,619.2,636,181.65,0
+RDGT.US,D,20150722,000000,626.4,645.6,624,640.8,56.25,0
+RDGT.US,D,20150723,000000,648,648,614.4,621.6,330.4,0
+RDGT.US,D,20150724,000000,624,626.4,588,592.8,592.1,0
+RDGT.US,D,20150727,000000,571.2,609.6,571.2,600,486.65,0
+RDGT.US,D,20150728,000000,604.8,631.2,602.4,612,290.85,0
+RDGT.US,D,20150729,000000,612,633.6,602.4,628.8,95.85,0
+RDGT.US,D,20150730,000000,609.6,631.2,607.2,616.8,181.65,0
+RDGT.US,D,20150731,000000,609.6,626.4,609.6,624,59.15,0
+RDGT.US,D,20150803,000000,621.6,626.4,597.6,602.4,110.3,0
+RDGT.US,D,20150804,000000,600,612,588,609.6,335,0
+RDGT.US,D,20150805,000000,609.6,609.6,592.8,595.2,347.9,0
+RDGT.US,D,20150806,000000,588,597.6,564.12,573.6,920.5,0
+RDGT.US,D,20150807,000000,597.6,597.6,554.4,561.6,670.85,0
+RDGT.US,D,20150810,000000,573.6,573.6,537.6,552,653.35,0
+RDGT.US,D,20150811,000000,547.2,552,537.6,549.6,95.5,0
+RDGT.US,D,20150812,000000,542.4,561.6,535.2,549.6,140,0
+RDGT.US,D,20150813,000000,564,571.2,540,544.8,85.85,0
+RDGT.US,D,20150814,000000,540,549.6,530.4,540,248.35,0
+RDGT.US,D,20150817,000000,532.8,549.6,532.8,544.8,418.35,0
+RDGT.US,D,20150818,000000,537.6,537.6,487.2,492,1347.9,0
+RDGT.US,D,20150819,000000,484.8,499.2,482.4,492,66.25,0
+RDGT.US,D,20150820,000000,480,492,470.4,480,66.65,0
+RDGT.US,D,20150821,000000,480,480,441.6,458.4,264.6,0
+RDGT.US,D,20150824,000000,417.6,441.6,408,439.2,333.4,0
+RDGT.US,D,20150825,000000,456,487.2,408,415.2,476.25,0
+RDGT.US,D,20150826,000000,420,427.2,391.2,417.6,138.75,0
+RDGT.US,D,20150827,000000,422.4,453.6,422.4,441.6,250,0
+RDGT.US,D,20150828,000000,441.6,458.4,427.2,448.8,78.35,0
+RDGT.US,D,20150831,000000,451.2,456,434.4,441.6,23.75,0
+RDGT.US,D,20150901,000000,429.6,451.2,429.6,444,20.4,0
+RDGT.US,D,20150902,000000,446.4,446.4,427.2,427.2,22.5,0
+RDGT.US,D,20150903,000000,432,444,429.6,432,12.1,0
+RDGT.US,D,20150904,000000,434.4,441.6,420,424.8,14.15,0
+RDGT.US,D,20150908,000000,436.8,470.4,429.6,441.6,64.15,0
+RDGT.US,D,20150909,000000,448.8,472.8,448.8,470.4,40,0
+RDGT.US,D,20150910,000000,470.4,472.8,453.6,453.6,24.05,0
+RDGT.US,D,20150911,000000,446.4,448.8,441.6,444,20,0
+RDGT.US,D,20150914,000000,439.2,472.8,436.8,441.6,7.5,0
+RDGT.US,D,20150915,000000,451.2,451.2,439.2,441.6,35.85,0
+RDGT.US,D,20150916,000000,470.4,494.4,444,451.2,212.5,0
+RDGT.US,D,20150917,000000,460.8,472.8,436.8,451.2,286,0
+RDGT.US,D,20150918,000000,460.8,465.6,446.4,448.8,30,0
+RDGT.US,D,20150921,000000,468,472.8,456,456,50,0
+RDGT.US,D,20150922,000000,451.2,492,451.2,463.2,410.4,0
+RDGT.US,D,20150923,000000,484.8,484.8,460.8,465.6,47.25,0
+RDGT.US,D,20150924,000000,456,463.2,451.2,458.4,72.9,0
+RDGT.US,D,20150925,000000,451.2,468,432,434.4,30.85,0
+RDGT.US,D,20150928,000000,422.4,444,417.6,436.8,58.95,0
+RDGT.US,D,20150929,000000,448.8,448.8,432,432,13.75,0
+RDGT.US,D,20150930,000000,410.4,436.8,410.4,436.8,5,0
+RDGT.US,D,20151001,000000,441.6,441.6,410.4,422.4,64.15,0
+RDGT.US,D,20151002,000000,424.8,441.6,422.4,441.6,57.5,0
+RDGT.US,D,20151005,000000,448.8,465.6,444,448.8,7.7,0
+RDGT.US,D,20151006,000000,468,468,424.8,444,65,0
+RDGT.US,D,20151007,000000,446.4,463.2,436.8,444,133.9,0
+RDGT.US,D,20151008,000000,446.4,448.8,434.4,444,24.6,0
+RDGT.US,D,20151009,000000,432,451.2,432,446.4,9.6,0
+RDGT.US,D,20151012,000000,444,458.4,432,436.8,83.5,0
+RDGT.US,D,20151013,000000,504,583.2,463.2,468,11519.15,0
+RDGT.US,D,20151014,000000,468,480,446.4,465.6,662.5,0
+RDGT.US,D,20151015,000000,480,480,451.2,458.4,307.5,0
+RDGT.US,D,20151016,000000,448.8,480,448.8,468,342.9,0
+RDGT.US,D,20151019,000000,460.8,494.4,420,460.8,727.6,0
+RDGT.US,D,20151020,000000,453.6,477.6,422.4,436.8,278.35,0
+RDGT.US,D,20151021,000000,427.2,468,422.4,448.8,203.75,0
+RDGT.US,D,20151022,000000,434.4,456,432,441.6,77.9,0
+RDGT.US,D,20151023,000000,448.8,448.8,427.2,434.4,156.65,0
+RDGT.US,D,20151026,000000,422.4,453.6,422.4,434.4,80.4,0
+RDGT.US,D,20151027,000000,439.2,444,420,422.4,138.75,0
+RDGT.US,D,20151028,000000,436.8,441.6,429.6,439.2,152.5,0
+RDGT.US,D,20151029,000000,436.8,451.2,420,444,250,0
+RDGT.US,D,20151030,000000,434.4,456,434.4,446.4,207.5,0
+RDGT.US,D,20151102,000000,429.6,458.4,429.6,451.2,92.15,0
+RDGT.US,D,20151103,000000,456,475.2,439.2,444,920,0
+RDGT.US,D,20151104,000000,456,460.8,429.6,456,124.3,0
+RDGT.US,D,20151105,000000,465.6,465.6,441.6,441.6,121.25,0
+RDGT.US,D,20151106,000000,441.6,458.4,434.4,453.6,77.5,0
+RDGT.US,D,20151109,000000,449.28,449.28,436.8,439.96,83.2,0
+RDGT.US,D,20151110,000000,444,453.6,429.6,453.6,48.75,0
+RDGT.US,D,20151111,000000,444,458.4,429.6,451.2,329.15,0
+RDGT.US,D,20151112,000000,432,441.6,427.2,432,410.4,0
+RDGT.US,D,20151113,000000,432,441.6,432,441.6,66.65,0
+RDGT.US,D,20151116,000000,436.8,436.8,420,432,422.1,0
+RDGT.US,D,20151117,000000,420,441.6,420,434.4,317.5,0
+RDGT.US,D,20151118,000000,434.4,441.6,432,439.2,132.9,0
+RDGT.US,D,20151119,000000,439.2,446.4,424.8,441.6,61.65,0
+RDGT.US,D,20151120,000000,429.6,446.4,429.6,434.4,34.6,0
+RDGT.US,D,20151123,000000,434.4,441.6,432,434.4,25.4,0
+RDGT.US,D,20151124,000000,422.4,441.6,422.4,432,115.4,0
+RDGT.US,D,20151125,000000,420,434.4,410.4,424.8,234.15,0
+RDGT.US,D,20151127,000000,417.6,422.4,412.8,422.4,9.6,0
+RDGT.US,D,20151130,000000,432,446.4,429.6,436.8,194.6,0
+RDGT.US,D,20151201,000000,433.92,530.4,432.48,499.2,2068.55,0
+RDGT.US,D,20151202,000000,564,592.78,499.2,511.2,573.4,0
+RDGT.US,D,20151203,000000,528,549.58,494.4,494.4,402.75,0
+RDGT.US,D,20151204,000000,516,516,477.6,484.8,137.9,0
+RDGT.US,D,20151207,000000,499.2,501.6,482.4,492,75.4,0
+RDGT.US,D,20151208,000000,482.4,511.2,482.4,501.6,57.5,0
+RDGT.US,D,20151209,000000,506.4,516,494.4,496.8,71.65,0
+RDGT.US,D,20151210,000000,504,504,484.8,484.8,48.35,0
+RDGT.US,D,20151211,000000,487.2,487.2,456,465.6,52.1,0
+RDGT.US,D,20151214,000000,451.2,463.2,427.2,436.8,98.25,0
+RDGT.US,D,20151215,000000,444,453.6,439.2,444,15.85,0
+RDGT.US,D,20151216,000000,448.8,501.6,446.4,475.2,105.4,0
+RDGT.US,D,20151217,000000,480,480,424.8,446.4,67.9,0
+RDGT.US,D,20151218,000000,458.4,460.8,446.4,448.8,11.25,0
+RDGT.US,D,20151221,000000,439.2,458.4,439.2,446.4,8.35,0
+RDGT.US,D,20151222,000000,458.4,465.6,439.2,451.2,172.4,0
+RDGT.US,D,20151223,000000,456,477.6,451.2,468,306.25,0
+RDGT.US,D,20151224,000000,481.4,494.4,458.4,475.2,40.8,0
+RDGT.US,D,20151228,000000,479.98,479.98,439.2,458.4,88.9,0
+RDGT.US,D,20151229,000000,444,458.4,436.8,439.2,51.3,0
+RDGT.US,D,20151230,000000,436.8,444,434.4,436.94,118.2,0
+RDGT.US,D,20151231,000000,432,458.64,427.2,458.64,197.4,0
+RDGT.US,D,20160104,000000,444,444,420,434.4,168.6,0
+RDGT.US,D,20160105,000000,429.6,477.6,422.4,444,509.2,0
+RDGT.US,D,20160106,000000,444,463.2,432,463.2,45.6,0
+RDGT.US,D,20160107,000000,446.4,446.4,427.2,432,98.2,0
+RDGT.US,D,20160108,000000,432,444,422.4,422.4,53.1,0
+RDGT.US,D,20160111,000000,427.2,431.98,408,409.82,139.05,0
+RDGT.US,D,20160112,000000,405.6,408.52,393.6,398.38,30.35,0
+RDGT.US,D,20160113,000000,391.2,396,379.2,381.6,94.2,0
+RDGT.US,D,20160114,000000,384,460.8,367.2,444,1091.5,0
+RDGT.US,D,20160115,000000,417.6,429.6,393.6,410.4,246.45,0
+RDGT.US,D,20160119,000000,424.8,429.6,393.6,403.2,14.6,0
+RDGT.US,D,20160120,000000,396,398.4,388.8,393.6,47.75,0
+RDGT.US,D,20160121,000000,460.8,475.2,336,393.6,1389.55,0
+RDGT.US,D,20160122,000000,393.94,405.6,372.24,394.56,111.6,0
+RDGT.US,D,20160125,000000,396,412.8,379.2,386.4,31.7,0
+RDGT.US,D,20160126,000000,381.6,381.6,343.2,355.2,361.65,0
+RDGT.US,D,20160127,000000,345.6,379.2,343.2,367.2,93.25,0
+RDGT.US,D,20160128,000000,352.8,379.2,338.4,352.8,241.6,0
+RDGT.US,D,20160129,000000,357.6,393.6,357.6,384,100.2,0
+RDGT.US,D,20160201,000000,391.2,434.38,374.4,400.8,259.3,0
+RDGT.US,D,20160202,000000,400.8,400.8,343.2,386.4,89.2,0
+RDGT.US,D,20160203,000000,391.2,396,369.62,391.2,101.5,0
+RDGT.US,D,20160204,000000,381.6,393.6,381.6,384,55.75,0
+RDGT.US,D,20160205,000000,391.2,391.2,376.8,379.2,153.2,0
+RDGT.US,D,20160208,000000,376.8,384,360,381.6,75,0
+RDGT.US,D,20160209,000000,386.4,422.4,386.4,391.2,352.25,0
+RDGT.US,D,20160210,000000,391.2,412.8,388.8,396.28,131.75,0
+RDGT.US,D,20160211,000000,400.8,403.2,364.8,391.2,131.2,0
+RDGT.US,D,20160212,000000,367.2,436.8,364.8,417.6,262.5,0
+RDGT.US,D,20160216,000000,424.8,429.6,396,405.6,196.85,0
+RDGT.US,D,20160217,000000,422.4,422.4,386.4,410.4,180.55,0
+RDGT.US,D,20160218,000000,410.4,420,403.2,420,121,0
+RDGT.US,D,20160219,000000,420,429.6,396,396,118.8,0
+RDGT.US,D,20160222,000000,396,407.76,372,388.8,79.8,0
+RDGT.US,D,20160223,000000,384,412.8,374.4,381.6,81.7,0
+RDGT.US,D,20160224,000000,379.2,398.4,379.2,396,50.6,0
+RDGT.US,D,20160225,000000,400.8,412.8,398.4,405.6,22.3,0
+RDGT.US,D,20160226,000000,405.6,412.8,379.22,391.2,97.45,0
+RDGT.US,D,20160229,000000,393.6,393.6,386.42,393.6,16.15,0
+RDGT.US,D,20160301,000000,392.4,393.6,367.2,384,211.1,0
+RDGT.US,D,20160302,000000,376.8,391.2,372,381.6,167.1,0
+RDGT.US,D,20160303,000000,391.18,391.18,369.6,369.6,150.6,0
+RDGT.US,D,20160304,000000,381.6,386.4,379.2,386.4,24.35,0
+RDGT.US,D,20160307,000000,374.4,386.4,367.2,376.8,99.95,0
+RDGT.US,D,20160308,000000,379.2,391.18,367.2,374.4,51.35,0
+RDGT.US,D,20160309,000000,379.2,393.6,364.8,384,58.85,0
+RDGT.US,D,20160310,000000,388.8,396,360,396,142.25,0
+RDGT.US,D,20160311,000000,396,396,381.6,386.4,91.85,0
+RDGT.US,D,20160314,000000,388.8,417.6,386.4,398.4,205.95,0
+RDGT.US,D,20160315,000000,403.2,403.2,384,391.2,43.85,0
+RDGT.US,D,20160316,000000,384,396,384,391.2,34.9,0
+RDGT.US,D,20160317,000000,391.2,408,384,401.48,392.65,0
+RDGT.US,D,20160318,000000,405.6,415.2,384,396.02,59.2,0
+RDGT.US,D,20160321,000000,376.12,405.6,352.8,393.6,209.85,0
+RDGT.US,D,20160322,000000,396,403.2,395.92,395.92,56.2,0
+RDGT.US,D,20160323,000000,396,410.4,372,374.4,111.55,0
+RDGT.US,D,20160324,000000,393.82,408,376.8,388.46,28.45,0
+RDGT.US,D,20160328,000000,374.4,393.6,372,393.6,54.15,0
+RDGT.US,D,20160329,000000,391.2,391.2,383,383,7.9,0
+RDGT.US,D,20160330,000000,381.6,381.6,374.4,379.2,50.1,0
+RDGT.US,D,20160331,000000,371.76,384,367.2,384,44.3,0
+RDGT.US,D,20160401,000000,384,384,352.8,381.6,213.9,0
+RDGT.US,D,20160404,000000,381.58,384,379.2,381.58,101.85,0
+RDGT.US,D,20160405,000000,376.8,398.4,376.8,376.8,103.75,0
+RDGT.US,D,20160406,000000,386.4,408,384,391.2,89.55,0
+RDGT.US,D,20160407,000000,403.2,415.2,403.2,403.2,139.2,0
+RDGT.US,D,20160408,000000,403.2,415.2,391.2,391.2,109.75,0
+RDGT.US,D,20160411,000000,381.6,405.6,379.2,391.22,47.3,0
+RDGT.US,D,20160412,000000,403.78,405.6,388.82,405.6,22.8,0
+RDGT.US,D,20160413,000000,407.98,407.98,384,396,106.45,0
+RDGT.US,D,20160414,000000,381.98,408,381.98,400.8,27.2,0
+RDGT.US,D,20160415,000000,405.6,408,379.2,386.4,161.5,0
+RDGT.US,D,20160418,000000,381.6,400.8,381.6,398.4,65.6,0
+RDGT.US,D,20160419,000000,397.68,398.4,386.4,386.4,175.1,0
+RDGT.US,D,20160420,000000,396,398.4,386.4,398.4,25.2,0
+RDGT.US,D,20160421,000000,388.8,403.2,388.8,396,216.05,0
+RDGT.US,D,20160422,000000,396,405.6,391.2,396,120.4,0
+RDGT.US,D,20160425,000000,396,396,388.82,391.2,64.2,0
+RDGT.US,D,20160426,000000,393.6,396,388.8,396,22.5,0
+RDGT.US,D,20160427,000000,393.6,405.6,391.2,398.4,55.45,0
+RDGT.US,D,20160428,000000,384.02,405.6,384.02,400.8,58.15,0
+RDGT.US,D,20160429,000000,391.2,405.6,388.78,398.4,209,0
+RDGT.US,D,20160502,000000,398.4,405.6,388.8,396,72.7,0
+RDGT.US,D,20160503,000000,386.4,403.2,384,386.4,517.35,0
+RDGT.US,D,20160504,000000,386.4,403.2,385.66,391.2,35.8,0
+RDGT.US,D,20160505,000000,403.2,403.2,379.2,386.4,91.65,0
+RDGT.US,D,20160506,000000,386.4,393.6,379.2,385.52,50,0
+RDGT.US,D,20160509,000000,379.2,391.18,372,391.18,153.4,0
+RDGT.US,D,20160510,000000,384,403.2,372,391.2,88.75,0
+RDGT.US,D,20160511,000000,384.02,400.8,384,391.2,10.05,0
+RDGT.US,D,20160512,000000,396,398.4,384.02,384.02,33.05,0
+RDGT.US,D,20160513,000000,379.2,396,379.2,396,105.75,0
+RDGT.US,D,20160516,000000,390.22,396.96,389.76,396.02,46.5,0
+RDGT.US,D,20160517,000000,389.76,396,384.02,384.02,17.25,0
+RDGT.US,D,20160518,000000,391.2,391.2,387.74,391.2,3.75,0
+RDGT.US,D,20160519,000000,386.4,393.58,384,384,8.15,0
+RDGT.US,D,20160520,000000,384,388.8,384,384,8.65,0
+RDGT.US,D,20160523,000000,381.6,398.4,381.6,388.8,13.35,0
+RDGT.US,D,20160524,000000,388.8,398.4,388.8,398.4,26.5,0
+RDGT.US,D,20160525,000000,397.44,403.2,388.8,388.8,42.9,0
+RDGT.US,D,20160526,000000,396,405.6,388.8,398.4,57.1,0
+RDGT.US,D,20160527,000000,384,391.2,381.6,388.8,143.2,0
+RDGT.US,D,20160531,000000,388.8,393.6,381.6,388.8,129.75,0
+RDGT.US,D,20160601,000000,391.2,393.6,391.2,391.2,9.15,0
+RDGT.US,D,20160602,000000,393.36,393.6,388.8,388.8,32.3,0
+RDGT.US,D,20160603,000000,388.8,396,388.8,389.52,6.6,0
+RDGT.US,D,20160606,000000,384.02,391.2,384.02,391.2,2.55,0
+RDGT.US,D,20160607,000000,384,396,384,384.02,124,0
+RDGT.US,D,20160608,000000,381.6,405.6,381.6,388.82,418.6,0
+RDGT.US,D,20160609,000000,408,408,384.02,398.4,45.7,0
+RDGT.US,D,20160610,000000,388.8,391.2,381.6,381.6,36.95,0
+RDGT.US,D,20160613,000000,381.6,388.8,372,384,99.2,0
+RDGT.US,D,20160614,000000,386.4,388.8,384,388.8,24.6,0
+RDGT.US,D,20160615,000000,387.6,391.18,387.6,388.82,79.15,0
+RDGT.US,D,20160616,000000,386.4,388.8,376.8,388.8,120.5,0
+RDGT.US,D,20160617,000000,380,396,380,393.6,29.8,0
+RDGT.US,D,20160620,000000,388.8,420,386.4,398.48,635.6,0
+RDGT.US,D,20160621,000000,388.8,408,388.8,403.2,65.85,0
+RDGT.US,D,20160622,000000,396,408.56,396,405.6,69.75,0
+RDGT.US,D,20160623,000000,403.2,412.8,400.8,401.96,56.8,0
+RDGT.US,D,20160624,000000,402,405.6,384,386.4,200.95,0
+RDGT.US,D,20160627,000000,396,403.2,391.2,398.4,27.65,0
+RDGT.US,D,20160628,000000,412.8,535.2,412.72,439.2,4009.8,0
+RDGT.US,D,20160629,000000,432,468,432,455.98,317.2,0
+RDGT.US,D,20160630,000000,453.6,463.2,410.4,436.8,233.3,0
+RDGT.US,D,20160701,000000,434.4,456,434.4,446.4,33.3,0
+RDGT.US,D,20160705,000000,441.6,444,432.24,441.6,53.95,0
+RDGT.US,D,20160706,000000,421.88,463.2,421.88,446.4,538.65,0
+RDGT.US,D,20160707,000000,453.6,453.6,439.2,444,451.3,0
+RDGT.US,D,20160708,000000,446.78,458.4,446.4,448.8,253.7,0
+RDGT.US,D,20160711,000000,453.6,453.6,434.4,445.44,92.55,0
+RDGT.US,D,20160712,000000,441.6,441.6,410.42,427.2,144.6,0
+RDGT.US,D,20160713,000000,415.2,439.2,415.2,422.4,63.05,0
+RDGT.US,D,20160714,000000,427.2,436.8,408,424.78,195.55,0
+RDGT.US,D,20160715,000000,424.78,432,415.2,422.4,57.3,0
+RDGT.US,D,20160718,000000,416.84,439.18,416.84,422.4,538.9,0
+RDGT.US,D,20160719,000000,431.76,465.6,422.4,439.2,1411.2,0
+RDGT.US,D,20160720,000000,446.4,482.4,434.4,453.6,1491.8,0
+RDGT.US,D,20160721,000000,441.6,460.8,441.6,460.8,121.7,0
+RDGT.US,D,20160722,000000,456,513.6,453.96,472.8,956.95,0
+RDGT.US,D,20160725,000000,475.2,489.6,450.22,484.8,294.45,0
+RDGT.US,D,20160726,000000,492,502.32,472.8,489.6,351,0
+RDGT.US,D,20160727,000000,484.8,496.8,484.8,489.6,209,0
+RDGT.US,D,20160728,000000,492,496.8,482.4,492,158.2,0
+RDGT.US,D,20160729,000000,494.4,508.8,489.6,489.6,135,0
+RDGT.US,D,20160801,000000,499.2,506.4,491.98,501.58,154.65,0
+RDGT.US,D,20160802,000000,501.6,535.2,494.4,511.2,989.8,0
+RDGT.US,D,20160803,000000,506.4,513.6,489.62,494.4,365.75,0
+RDGT.US,D,20160804,000000,499.2,549.6,472.8,480,1698.85,0
+RDGT.US,D,20160805,000000,456,475.2,453.6,470.4,163.05,0
+RDGT.US,D,20160808,000000,484.8,499.2,456,457.78,215.3,0
+RDGT.US,D,20160809,000000,456,456,424.8,434.4,148.4,0
+RDGT.US,D,20160810,000000,439.2,441.6,434.4,439.18,11.55,0
+RDGT.US,D,20160811,000000,439.2,469.24,439.2,457.1,208.7,0
+RDGT.US,D,20160812,000000,460.78,463.2,455.98,458.4,99.2,0
+RDGT.US,D,20160815,000000,448.8,458.72,444,456,261,0
+RDGT.US,D,20160816,000000,451.22,475.2,451.2,453.6,324,0
+RDGT.US,D,20160817,000000,455.4,460.8,451.2,451.2,54.75,0
+RDGT.US,D,20160818,000000,477.6,477.6,453.6,456,36.65,0
+RDGT.US,D,20160819,000000,465.6,465.6,449.04,458.38,84.25,0
+RDGT.US,D,20160822,000000,451.2,468,451.2,460.78,51.55,0
+RDGT.US,D,20160823,000000,475.2,477.6,460.8,460.8,5.8,0
+RDGT.US,D,20160824,000000,463.2,499.2,434.4,448.8,109.2,0
+RDGT.US,D,20160825,000000,477.6,477.6,465.6,465.6,20.8,0
+RDGT.US,D,20160826,000000,468,477.58,451.2,456,135.4,0
+RDGT.US,D,20160829,000000,460.8,492,460.8,472.78,157.6,0
+RDGT.US,D,20160830,000000,470.4,472.8,451.2,451.2,32.45,0
+RDGT.US,D,20160831,000000,464.36,468,448.8,458.4,80,0
+RDGT.US,D,20160901,000000,465.6,475.2,456,472.54,36.25,0
+RDGT.US,D,20160902,000000,456,468,453.6,468,21.05,0
+RDGT.US,D,20160906,000000,453.6,463.2,451.2,463.2,55.4,0
+RDGT.US,D,20160907,000000,456,456,453.6,456,45.2,0
+RDGT.US,D,20160908,000000,458.4,465.6,453.68,460.8,23.65,0
+RDGT.US,D,20160909,000000,446.4,451.2,446.4,448.8,15.9,0
+RDGT.US,D,20160912,000000,444,451.2,441.04,451.2,24.2,0
+RDGT.US,D,20160913,000000,446.4,448.8,442.8,444,5.85,0
+RDGT.US,D,20160914,000000,432,441.6,420,431.98,170.75,0
+RDGT.US,D,20160915,000000,436.8,436.8,422.4,429.6,105.05,0
+RDGT.US,D,20160916,000000,420,439.2,420,436.16,46.85,0
+RDGT.US,D,20160919,000000,429.6,439.2,429.6,439.2,25,0
+RDGT.US,D,20160920,000000,429.44,436.8,429.44,434.4,6.45,0
+RDGT.US,D,20160921,000000,431.62,441.62,429.6,441.6,75.45,0
+RDGT.US,D,20160922,000000,434.4,434.4,422.38,424.8,59.75,0
+RDGT.US,D,20160923,000000,436.78,439.2,432,432,4.2,0
+RDGT.US,D,20160926,000000,427.2,432,424.8,427.2,22.7,0
+RDGT.US,D,20160927,000000,432,432,422.4,429.6,12.1,0
+RDGT.US,D,20160928,000000,432,432,424.8,427.2,5.85,0
+RDGT.US,D,20160929,000000,424.82,429.94,424.82,427.2,9.6,0
+RDGT.US,D,20160930,000000,422.4,427.2,422.18,427.2,91.7,0
+RDGT.US,D,20161003,000000,429.6,429.6,420,425.86,9.25,0
+RDGT.US,D,20161004,000000,422.44,427.2,420,422.4,12.25,0
+RDGT.US,D,20161005,000000,427.2,427.2,422.74,427.2,1.45,0
+RDGT.US,D,20161006,000000,426.92,426.92,420.02,420.02,9.7,0
+RDGT.US,D,20161007,000000,422.4,439.2,415.2,419.78,292,0
+RDGT.US,D,20161010,000000,417.6,417.6,410.4,410.4,122.4,0
+RDGT.US,D,20161011,000000,410.4,410.4,403.2,405.6,73.35,0
+RDGT.US,D,20161012,000000,400.8,409.08,379.2,393.6,208.35,0
+RDGT.US,D,20161013,000000,384,388.8,367.22,374.4,407.3,0
+RDGT.US,D,20161014,000000,376.8,448.8,376.8,440.64,1273.25,0
+RDGT.US,D,20161017,000000,444,458.4,420,425.8,709.8,0
+RDGT.US,D,20161018,000000,441.6,441.6,408.96,429.6,201.95,0
+RDGT.US,D,20161019,000000,433.08,433.08,415.2,415.2,72.1,0
+RDGT.US,D,20161020,000000,430.12,430.12,417.6,417.6,32.9,0
+RDGT.US,D,20161021,000000,412.8,416.88,408,408,338.5,0
+RDGT.US,D,20161024,000000,408,412.8,372,405.6,412.5,0
+RDGT.US,D,20161025,000000,396,398.42,394.1,398.4,83.3,0
+RDGT.US,D,20161026,000000,388.8,412.8,386.4,412.8,355.85,0
+RDGT.US,D,20161027,000000,410.16,420,399.84,417.6,72.25,0
+RDGT.US,D,20161028,000000,417.6,420,393.6,400.8,627.55,0
+RDGT.US,D,20161031,000000,393.62,400.8,393.6,400.8,16.4,0
+RDGT.US,D,20161101,000000,396.14,400.8,396.14,400.8,21.35,0
+RDGT.US,D,20161102,000000,410.14,410.14,386.4,386.4,2.65,0
+RDGT.US,D,20161103,000000,393.5,403.2,386.4,386.4,54.7,0
+RDGT.US,D,20161104,000000,384,398.4,384,391.2,207.25,0
+RDGT.US,D,20161107,000000,391.2,391.2,391.2,391.2,0.5,0
+RDGT.US,D,20161108,000000,379.78,417.6,379.2,417.6,299.65,0
+RDGT.US,D,20161109,000000,396,417.6,386.4,393.6,435.35,0
+RDGT.US,D,20161110,000000,393.12,408,393.12,403.2,43.25,0
+RDGT.US,D,20161111,000000,398.64,407.66,398.4,398.4,27.75,0
+RDGT.US,D,20161114,000000,398.78,412.8,396,396,53,0
+RDGT.US,D,20161115,000000,410.4,412.8,398.4,400.8,72.45,0
+RDGT.US,D,20161116,000000,407.96,407.96,400.8,405.6,112.9,0
+RDGT.US,D,20161117,000000,410.4,460.8,408,438.96,520.35,0
+RDGT.US,D,20161118,000000,434.4,443.9,420,427.2,216.45,0
+RDGT.US,D,20161121,000000,427.64,436.8,427.2,436.8,78.55,0
+RDGT.US,D,20161122,000000,439.88,439.88,388.8,410.4,142.9,0
+RDGT.US,D,20161123,000000,408,414,400.8,405.6,22.5,0
+RDGT.US,D,20161125,000000,410.4,427.92,408,408,47.1,0
+RDGT.US,D,20161128,000000,417.6,417.6,400.8,405.34,46.6,0
+RDGT.US,D,20161129,000000,406.8,423.84,393.6,393.6,9.05,0
+RDGT.US,D,20161130,000000,398.4,399.84,391.2,398.4,15.65,0
+RDGT.US,D,20161201,000000,396,417.6,393.6,396,32.7,0
+RDGT.US,D,20161202,000000,403.2,403.2,393.6,397.06,81.7,0
+RDGT.US,D,20161205,000000,403.2,412.8,399.24,412.8,53.9,0
+RDGT.US,D,20161206,000000,403.2,422.4,403.2,422.4,119.55,0
+RDGT.US,D,20161207,000000,424.8,436.8,410.38,433.2,69.35,0
+RDGT.US,D,20161208,000000,429.6,432,429.6,432,16.75,0
+RDGT.US,D,20161209,000000,424.8,424.8,420.02,422.12,4.8,0
+RDGT.US,D,20161212,000000,421.78,424.8,420,420,9.85,0
+RDGT.US,D,20161213,000000,424.8,436.8,424.8,436.8,57.3,0
+RDGT.US,D,20161214,000000,429.6,436.82,396,420,69.95,0
+RDGT.US,D,20161215,000000,424.8,424.8,405.6,417.6,60.15,0
+RDGT.US,D,20161216,000000,417.6,422.08,417.6,422.08,38.5,0
+RDGT.US,D,20161219,000000,424.8,434.72,422.4,429.6,55.8,0
+RDGT.US,D,20161220,000000,422.4,429.6,422.4,424.8,79.8,0
+RDGT.US,D,20161221,000000,415.2,427.2,415.2,427.2,6.55,0
+RDGT.US,D,20161222,000000,417.5,432,410.4,410.4,48.15,0
+RDGT.US,D,20161223,000000,422.4,432,417.64,432,27.1,0
+RDGT.US,D,20161227,000000,434.4,434.4,384,410.4,133.35,0
+RDGT.US,D,20161228,000000,410.4,417.6,408.6,415.2,34.5,0
+RDGT.US,D,20161229,000000,410.38,417.6,405.84,411.6,38.35,0
+RDGT.US,D,20161230,000000,391.2,420,391.2,408,123.3,0
+RDGT.US,D,20170103,000000,417.6,429.6,403.2,422.4,224.25,0
+RDGT.US,D,20170104,000000,444,444,432.24,439.2,244.6,0
+RDGT.US,D,20170105,000000,432,444,424.56,432,39.1,0
+RDGT.US,D,20170106,000000,412.8,420,410.4,410.4,46.4,0
+RDGT.US,D,20170109,000000,417.6,441.6,410.4,434.4,149.85,0
+RDGT.US,D,20170110,000000,432,439.2,429.6,438.46,327.85,0
+RDGT.US,D,20170111,000000,434.4,439.2,422.4,439.2,22.9,0
+RDGT.US,D,20170112,000000,429.6,444,429.6,439.2,46.75,0
+RDGT.US,D,20170113,000000,441.6,441.6,434.4,441.6,82.75,0
+RDGT.US,D,20170117,000000,439.2,439.2,434.4,434.4,47.5,0
+RDGT.US,D,20170118,000000,427.18,453.6,424.8,434.4,459.7,0
+RDGT.US,D,20170119,000000,441.6,518.4,417.6,432,1507.9,0
+RDGT.US,D,20170120,000000,434.4,446.4,403.2,429.6,460.6,0
+RDGT.US,D,20170123,000000,434.4,444,427.2,436.8,84.55,0
+RDGT.US,D,20170124,000000,439.2,456,429.6,439.2,284.6,0
+RDGT.US,D,20170125,000000,434.4,440.4,432,434.4,149.85,0
+RDGT.US,D,20170126,000000,434.4,436.8,424.8,434.4,15.9,0
+RDGT.US,D,20170127,000000,427.2,439.2,420,422.4,24,0
+RDGT.US,D,20170130,000000,420,424.8,405.16,422.4,121.7,0
+RDGT.US,D,20170131,000000,432,504,424.8,444,566.9,0
+RDGT.US,D,20170201,000000,451.2,480,444,460.8,638.75,0
+RDGT.US,D,20170202,000000,456,465.46,444,444,89.15,0
+RDGT.US,D,20170203,000000,436.8,465.6,436.8,446.4,107.25,0
+RDGT.US,D,20170206,000000,446.5,448.8,444,447.62,12.8,0
+RDGT.US,D,20170207,000000,448.28,451.2,444,448.54,44.4,0
+RDGT.US,D,20170208,000000,451.2,523.2,451.2,477.6,2268.25,0
+RDGT.US,D,20170209,000000,489.6,491.66,456,482.4,681.15,0
+RDGT.US,D,20170210,000000,484.8,484.8,456,460.8,204.45,0
+RDGT.US,D,20170213,000000,458.4,470.4,445.18,464.6,232.95,0
+RDGT.US,D,20170214,000000,465.6,472.8,464.2,468,21.9,0
+RDGT.US,D,20170215,000000,468,470.4,460.8,465.4,140.65,0
+RDGT.US,D,20170216,000000,463.2,465.6,460.8,465.6,6.5,0
+RDGT.US,D,20170217,000000,460.8,463.2,456,463.2,69.45,0
+RDGT.US,D,20170221,000000,468,468,462.86,463.2,14.2,0
+RDGT.US,D,20170222,000000,465.6,472.8,463.2,463.2,18.4,0
+RDGT.US,D,20170223,000000,470.36,470.36,458.64,458.78,31.1,0
+RDGT.US,D,20170224,000000,456.5,463.2,456,456,17.5,0
+RDGT.US,D,20170227,000000,456,456,432,434.4,311.15,0
+RDGT.US,D,20170228,000000,434.4,444,427.2,439.2,56.05,0
+RDGT.US,D,20170301,000000,434.42,445.2,434.42,444,6.05,0
+RDGT.US,D,20170302,000000,439.54,439.54,420,436.82,118.95,0
+RDGT.US,D,20170303,000000,430.1,440.5,429.6,434.06,38.35,0
+RDGT.US,D,20170306,000000,432,436.8,432,432,33.05,0
+RDGT.US,D,20170307,000000,432,439.2,424.54,432.58,64.85,0
+RDGT.US,D,20170308,000000,436.34,436.8,429.24,432,15,0
+RDGT.US,D,20170309,000000,427.2,436.8,415.2,436.8,67.95,0
+RDGT.US,D,20170310,000000,436.8,436.8,428.18,436.8,2.25,0
+RDGT.US,D,20170313,000000,434.4,439.2,426.36,432.38,24.95,0
+RDGT.US,D,20170314,000000,417.6,434.4,408,429.58,103.1,0
+RDGT.US,D,20170315,000000,428.32,429.6,420,429.6,24,0
+RDGT.US,D,20170316,000000,427,434.4,412.8,427.84,128.9,0
+RDGT.US,D,20170317,000000,431.62,434.4,412.8,427.2,110.65,0
+RDGT.US,D,20170320,000000,415.9,432,415.9,424.8,29.4,0
+RDGT.US,D,20170321,000000,425.74,425.74,425.64,425.64,4.55,0
+RDGT.US,D,20170322,000000,432,432,426.72,427.2,38.7,0
+RDGT.US,D,20170323,000000,421.84,424.8,421.84,424.8,6.3,0
+RDGT.US,D,20170324,000000,420,427.2,420,427.2,42.65,0
+RDGT.US,D,20170327,000000,424.12,429.82,420,429.82,30.2,0
+RDGT.US,D,20170328,000000,427.2,432,427.2,432,24.3,0
+RDGT.US,D,20170329,000000,432,441.6,432,436.8,110.45,0
+RDGT.US,D,20170330,000000,434.4,443.28,428.62,432.24,32,0
+RDGT.US,D,20170331,000000,427.2,456,424.8,432,10.05,0
+RDGT.US,D,20170403,000000,432,432,420,427.2,49.4,0
+RDGT.US,D,20170404,000000,429.6,448.8,422.4,422.4,23.95,0
+RDGT.US,D,20170405,000000,422.4,428.12,420,427.22,52.85,0
+RDGT.US,D,20170406,000000,420,427.2,420,424.82,42.9,0
+RDGT.US,D,20170407,000000,420,456,420,436.8,417.75,0
+RDGT.US,D,20170410,000000,422.4,427.34,420,422.4,49.6,0
+RDGT.US,D,20170411,000000,420,422.52,412.8,412.8,60.55,0
+RDGT.US,D,20170412,000000,412.8,448.8,412.8,422.4,193.1,0
+RDGT.US,D,20170413,000000,417.6,427.2,415.2,415.2,31.3,0
+RDGT.US,D,20170417,000000,417.6,444,417.6,438.24,35,0
+RDGT.US,D,20170418,000000,436.8,441.6,415.2,420,114.35,0
+RDGT.US,D,20170419,000000,417.6,427.18,415.2,422.4,33.4,0
+RDGT.US,D,20170420,000000,432,448.8,417.6,420,149.45,0
+RDGT.US,D,20170421,000000,424.8,436.8,415.46,430.12,71.3,0
+RDGT.US,D,20170424,000000,427.2,434.4,425.04,434.4,6.45,0
+RDGT.US,D,20170425,000000,429.6,433.3,429.6,431.14,11.7,0
+RDGT.US,D,20170426,000000,434.4,438,434.4,438,3,0
+RDGT.US,D,20170427,000000,430.8,434.4,430.8,434.4,16.25,0
+RDGT.US,D,20170428,000000,441.02,441.02,423.36,427.2,11.3,0
+RDGT.US,D,20170501,000000,429.84,436.8,424.8,436.8,37.35,0
+RDGT.US,D,20170502,000000,436.8,436.8,429.6,431.04,7.05,0
+RDGT.US,D,20170503,000000,417.86,438,417.86,432.6,17.9,0
+RDGT.US,D,20170504,000000,432,446.4,417.6,434.4,112.85,0
+RDGT.US,D,20170505,000000,446.4,446.4,427.2,434.4,36,0
+RDGT.US,D,20170508,000000,432,432,424.8,429.6,57.15,0
+RDGT.US,D,20170509,000000,420,432,419.42,422.4,155.55,0
+RDGT.US,D,20170510,000000,420.24,428.4,420.24,424.8,39.3,0
+RDGT.US,D,20170511,000000,420,427.2,420,420,5.45,0
+RDGT.US,D,20170512,000000,424.8,425.16,420,422.12,28.9,0
+RDGT.US,D,20170515,000000,424.8,427.2,417.6,420,46.1,0
+RDGT.US,D,20170516,000000,422.4,424.8,420,420,49,0
+RDGT.US,D,20170517,000000,420,424.8,417.6,422.8,30.95,0
+RDGT.US,D,20170518,000000,417.6,422.4,412.8,415.2,115.2,0
+RDGT.US,D,20170519,000000,415.64,422.4,415.2,417.6,57.1,0
+RDGT.US,D,20170522,000000,412.8,421.4,412.8,420,6.15,0
+RDGT.US,D,20170523,000000,415.2,423.6,415.2,415.2,70.55,0
+RDGT.US,D,20170524,000000,410.4,432,410.4,432,13.85,0
+RDGT.US,D,20170525,000000,434.4,439.2,412.8,420,370.2,0
+RDGT.US,D,20170526,000000,410.4,422.4,403.7,420,53.55,0
+RDGT.US,D,20170530,000000,408,427.22,408,427.2,6.3,0
+RDGT.US,D,20170531,000000,415.82,420,415.82,420,3.85,0
+RDGT.US,D,20170601,000000,408,424.8,398.4,424.8,98.35,0
+RDGT.US,D,20170602,000000,413.16,424.8,413.16,417.6,48.6,0
+RDGT.US,D,20170605,000000,405.6,418.8,403.2,408,104.75,0
+RDGT.US,D,20170606,000000,403.2,417.62,401.8,417.6,84.95,0
+RDGT.US,D,20170607,000000,414.94,415.2,410.4,413.12,20.95,0
+RDGT.US,D,20170608,000000,420,428.96,415.2,424.8,115.1,0
+RDGT.US,D,20170609,000000,429.6,429.6,424.8,429.6,21.9,0
+RDGT.US,D,20170612,000000,422.4,422.4,417.6,420,1.75,0
+RDGT.US,D,20170613,000000,417.62,435.96,417.6,435.96,9.25,0
+RDGT.US,D,20170614,000000,422.4,422.4,420,420,0.95,0
+RDGT.US,D,20170615,000000,412.8,420,398.4,410.4,97,0
+RDGT.US,D,20170616,000000,412.8,422.4,412.8,422.4,27.4,0
+RDGT.US,D,20170619,000000,420,420,403.2,410.4,26.75,0
+RDGT.US,D,20170620,000000,400.8,420,400.8,408,44.2,0
+RDGT.US,D,20170621,000000,417.36,417.6,409.28,412.8,27,0
+RDGT.US,D,20170622,000000,420,420,410.4,415.2,20,0
+RDGT.US,D,20170623,000000,403.2,422.4,403.2,405.6,11.1,0
+RDGT.US,D,20170626,000000,418.72,418.72,405.6,410.42,33.85,0
+RDGT.US,D,20170627,000000,422.4,429.6,420.12,429.6,69.25,0
+RDGT.US,D,20170628,000000,418.82,429.6,412.8,412.8,12.7,0
+RDGT.US,D,20170629,000000,415.2,427.2,415.16,417.6,29.65,0
+RDGT.US,D,20170630,000000,412.8,420,412.8,418.8,90.3,0
+RDGT.US,D,20170703,000000,412.8,422.4,412.8,422.4,57.65,0
+RDGT.US,D,20170705,000000,412.08,428.04,411.36,417.84,13.65,0
+RDGT.US,D,20170706,000000,429.6,429.6,422.12,425.64,12.55,0
+RDGT.US,D,20170707,000000,429.6,429.6,412.9,422.4,3.5,0
+RDGT.US,D,20170710,000000,409.72,428.3,405.6,405.6,141.6,0
+RDGT.US,D,20170711,000000,417.6,420,408.46,420,51.15,0
+RDGT.US,D,20170712,000000,420,422.4,417.6,422.4,13.4,0
+RDGT.US,D,20170713,000000,415.2,424.8,408,417.6,64.75,0
+RDGT.US,D,20170714,000000,414.44,415.2,406.8,414.96,108.9,0
+RDGT.US,D,20170717,000000,417.6,417.6,408.86,410.4,113.75,0
+RDGT.US,D,20170718,000000,410.4,410.4,405.6,408,101.2,0
+RDGT.US,D,20170719,000000,413.2,417.6,410.4,417.6,19,0
+RDGT.US,D,20170720,000000,408,417.6,405.6,405.6,50.45,0
+RDGT.US,D,20170721,000000,412.8,412.8,410.36,410.36,19.65,0
+RDGT.US,D,20170724,000000,410.4,417.6,405.6,415.2,54.45,0
+RDGT.US,D,20170725,000000,415.82,415.82,408.02,414.94,15.1,0
+RDGT.US,D,20170726,000000,409.04,415.2,408,415.2,22.3,0
+RDGT.US,D,20170727,000000,408,415.2,400.8,400.8,23.15,0
+RDGT.US,D,20170728,000000,405.6,412.8,398.4,403.2,29.6,0
+RDGT.US,D,20170731,000000,403.2,410.4,396,400.8,25.8,0
+RDGT.US,D,20170801,000000,398.4,405.6,398.4,398.42,38.45,0
+RDGT.US,D,20170802,000000,408,412.8,388.82,393.6,23.4,0
+RDGT.US,D,20170803,000000,399.6,405.36,376.8,398.4,317.95,0
+RDGT.US,D,20170804,000000,381.6,410.4,381.6,398.38,48.5,0
+RDGT.US,D,20170807,000000,393.6,396,386.4,393.6,58.5,0
+RDGT.US,D,20170808,000000,386.74,398.4,386.4,393.6,208.9,0
+RDGT.US,D,20170809,000000,396,407,394.8,400.8,51.1,0
+RDGT.US,D,20170810,000000,400.8,400.8,393.6,400.8,1.5,0
+RDGT.US,D,20170811,000000,398.4,400.2,396,400.2,7.4,0
+RDGT.US,D,20170814,000000,400.8,403.2,391.2,403.2,40.5,0
+RDGT.US,D,20170815,000000,393.56,405.6,388.8,403.2,68.2,0
+RDGT.US,D,20170816,000000,400,415.2,400,415.2,74.2,0
+RDGT.US,D,20170817,000000,403.2,408,374.4,374.4,93.35,0
+RDGT.US,D,20170818,000000,379.2,403.2,374.4,386.4,43.6,0
+RDGT.US,D,20170821,000000,396,398.4,379.44,381.36,7.6,0
+RDGT.US,D,20170822,000000,391.2,403.2,376.8,396,38.9,0
+RDGT.US,D,20170823,000000,388.8,398.4,384.62,391.2,83.3,0
+RDGT.US,D,20170824,000000,384.02,396,384.02,391.2,108.2,0
+RDGT.US,D,20170825,000000,391.2,396,388.82,388.82,23.7,0
+RDGT.US,D,20170828,000000,391.2,393.6,384.02,393.6,11.75,0
+RDGT.US,D,20170829,000000,393.6,393.6,375.5,386.4,59.55,0
+RDGT.US,D,20170830,000000,379.2,381.6,374.4,381.58,21.9,0
+RDGT.US,D,20170831,000000,376.8,384,362.4,374.16,223.25,0
+RDGT.US,D,20170901,000000,376.8,386.4,348.52,386.4,293.2,0
+RDGT.US,D,20170905,000000,381.6,391.2,376.8,388.78,47.85,0
+RDGT.US,D,20170906,000000,381.6,384,369.6,374.4,35.05,0
+RDGT.US,D,20170907,000000,369.6,396,369.6,388.8,249.05,0
+RDGT.US,D,20170908,000000,386.02,391.2,381.6,382.56,178.2,0
+RDGT.US,D,20170911,000000,386.4,391.2,374.4,388.8,271.15,0
+RDGT.US,D,20170912,000000,391.2,391.2,391.2,391.2,49.45,0
+RDGT.US,D,20170913,000000,391.2,391.2,380.04,385.2,4.2,0
+RDGT.US,D,20170914,000000,388.8,391.2,384.02,388.8,64.15,0
+RDGT.US,D,20170915,000000,388.8,391.2,372,381.62,218.75,0
+RDGT.US,D,20170918,000000,386.4,386.4,379.44,386.4,12.65,0
+RDGT.US,D,20170919,000000,385.2,386.4,384,384,13.5,0
+RDGT.US,D,20170920,000000,386.4,386.4,384,386.4,6.6,0
+RDGT.US,D,20170921,000000,377.64,393.6,377.64,391.2,97.65,0
+RDGT.US,D,20170922,000000,393.6,393.6,387.16,388.8,36,0
+RDGT.US,D,20170925,000000,391.2,391.2,388.82,388.82,4.25,0
+RDGT.US,D,20170926,000000,381.6,387.6,381.6,387.6,3,0
+RDGT.US,D,20170927,000000,370.92,390.96,370.92,379.2,12.25,0
+RDGT.US,D,20170928,000000,391.2,391.2,382.56,391.2,19.4,0
+RDGT.US,D,20170929,000000,387.02,389.98,384.28,387.84,20.4,0
+RDGT.US,D,20171002,000000,388.8,390,388.8,390,8.6,0
+RDGT.US,D,20171003,000000,393.6,393.6,383.86,392.3,100.75,0
+RDGT.US,D,20171004,000000,388.8,388.8,381.6,381.6,15.5,0
+RDGT.US,D,20171005,000000,384,388.8,379.2,379.2,35,0
+RDGT.US,D,20171006,000000,381.02,381.6,375.4,377.48,25.85,0
+RDGT.US,D,20171009,000000,384,407.76,379.44,398.16,576.55,0
+RDGT.US,D,20171010,000000,391.2,396,384,391.2,241.15,0
+RDGT.US,D,20171011,000000,390.32,392.54,384,384,50.6,0
+RDGT.US,D,20171012,000000,386.4,388.8,384,384,64.45,0
+RDGT.US,D,20171013,000000,388.8,388.8,381.6,381.6,95.8,0
+RDGT.US,D,20171016,000000,388.8,388.8,381.6,386.4,18.9,0
+RDGT.US,D,20171017,000000,391.2,391.2,362.4,372,111.65,0
+RDGT.US,D,20171018,000000,367.2,376.82,367.2,374.4,29.4,0
+RDGT.US,D,20171019,000000,372,379.2,369.6,374.4,5.6,0
+RDGT.US,D,20171020,000000,381.6,396,367.2,376.8,208.35,0
+RDGT.US,D,20171023,000000,384,384,376.84,376.84,10.15,0
+RDGT.US,D,20171024,000000,376.8,376.8,366.8,372,14.9,0
+RDGT.US,D,20171025,000000,372,381.6,365.24,372.24,70.8,0
+RDGT.US,D,20171026,000000,376.8,384,372,380.4,18.55,0
+RDGT.US,D,20171027,000000,379.2,381.6,362.4,369.6,83.65,0
+RDGT.US,D,20171030,000000,379.2,384,355.2,367.18,177.65,0
+RDGT.US,D,20171031,000000,360,364.8,355.2,355.2,69.05,0
+RDGT.US,D,20171101,000000,360,367.2,338.4,352.8,234.4,0
+RDGT.US,D,20171102,000000,360,364.8,348,357.6,88.8,0
+RDGT.US,D,20171103,000000,355.2,360,350.42,360,14.35,0
+RDGT.US,D,20171106,000000,360,372,355.2,366,68.45,0
+RDGT.US,D,20171107,000000,362.06,364.8,362.06,362.4,22.8,0
+RDGT.US,D,20171108,000000,360,372,343.2,362.4,102.2,0
+RDGT.US,D,20171109,000000,362.4,391.2,348,360,831.2,0
+RDGT.US,D,20171110,000000,364.8,374.4,350.4,367.2,232.3,0
+RDGT.US,D,20171113,000000,367.2,384,357.6,374.4,358.95,0
+RDGT.US,D,20171114,000000,362.4,376.8,362.4,362.4,23.1,0
+RDGT.US,D,20171115,000000,362.4,372,357.6,369.6,98.9,0
+RDGT.US,D,20171116,000000,372,374.4,360,374.12,121.8,0
+RDGT.US,D,20171117,000000,374.38,374.38,365.96,369.36,12.25,0
+RDGT.US,D,20171120,000000,362.4,381.6,357.84,368.32,27.85,0
+RDGT.US,D,20171121,000000,369.6,376.8,362.4,369.6,68,0
+RDGT.US,D,20171122,000000,384,384,365.04,381.6,86.5,0
+RDGT.US,D,20171124,000000,374.4,374.4,338.52,360,331.1,0
+RDGT.US,D,20171127,000000,369.6,369.6,360,360,76.9,0
+RDGT.US,D,20171128,000000,367.2,367.2,360,364.8,32.9,0
+RDGT.US,D,20171129,000000,364.8,364.8,360,361.08,25.2,0
+RDGT.US,D,20171130,000000,355.2,359.04,355.2,355.2,45.35,0
+RDGT.US,D,20171201,000000,357.58,357.6,352.8,355.6,53.6,0
+RDGT.US,D,20171204,000000,355.2,355.2,338.4,345.6,93.35,0
+RDGT.US,D,20171205,000000,338.4,357.6,338.4,352.8,69.4,0
+RDGT.US,D,20171206,000000,352.8,374.4,349.2,361.92,226.05,0
+RDGT.US,D,20171207,000000,362.4,364.8,345.6,352.16,40.7,0
+RDGT.US,D,20171208,000000,357.6,367.2,348.14,360,46.7,0
+RDGT.US,D,20171211,000000,352.8,359.76,352.16,352.8,58.05,0
+RDGT.US,D,20171212,000000,349.2,364.18,343.2,343.2,19.7,0
+RDGT.US,D,20171213,000000,343.2,360,343.2,348.02,16.65,0
+RDGT.US,D,20171214,000000,350.4,360,348,348,42,0
+RDGT.US,D,20171215,000000,355.2,357.6,350.4,350.4,7.5,0
+RDGT.US,D,20171218,000000,357.6,357.6,340.8,347.26,89.05,0
+RDGT.US,D,20171219,000000,338.4,360,338.4,350.4,79.3,0
+RDGT.US,D,20171220,000000,345.6,352.8,340.8,345.6,70.4,0
+RDGT.US,D,20171221,000000,350.4,350.4,312,316.8,168.7,0
+RDGT.US,D,20171222,000000,322.12,325.2,288,307.2,183.3,0
+RDGT.US,D,20171226,000000,300,326.4,300,316.78,175.65,0
+RDGT.US,D,20171227,000000,302.4,326.4,302.4,316.8,100.5,0
+RDGT.US,D,20171228,000000,319.2,319.2,299.88,312,155.85,0
+RDGT.US,D,20171229,000000,280.8,307.2,280.8,297.62,181.35,0
+RDGT.US,D,20180102,000000,297.6,319.2,297.6,315.6,72.25,0
+RDGT.US,D,20180103,000000,314.4,314.42,312,314.38,119.7,0
+RDGT.US,D,20180104,000000,314.4,357.6,314.4,343.2,770.2,0
+RDGT.US,D,20180105,000000,352.8,429.6,336,374.42,1131,0
+RDGT.US,D,20180108,000000,388.8,391.2,348.02,355.2,214,0
+RDGT.US,D,20180109,000000,357.6,357.6,340.82,343.2,55.55,0
+RDGT.US,D,20180110,000000,340.8,357.6,338.4,340.82,46.7,0
+RDGT.US,D,20180111,000000,345.6,411.48,338.4,360,973.4,0
+RDGT.US,D,20180112,000000,360,366,345.84,352.8,164.65,0
+RDGT.US,D,20180116,000000,357.6,369.6,336,343.2,204,0
+RDGT.US,D,20180117,000000,348,352.8,345.6,352.8,48.25,0
+RDGT.US,D,20180118,000000,352.8,352.8,336,343.2,48.2,0
+RDGT.US,D,20180119,000000,350.3,357.6,336,346.92,102.3,0
+RDGT.US,D,20180122,000000,350.4,350.4,336,343.2,81.55,0
+RDGT.US,D,20180123,000000,336,343.2,336,338.16,78.3,0
+RDGT.US,D,20180124,000000,336,350.4,328.28,331.2,78.25,0
+RDGT.US,D,20180125,000000,328.42,338.4,328.42,336,21.95,0
+RDGT.US,D,20180126,000000,324,372,307.2,372,495.85,0
+RDGT.US,D,20180129,000000,372,373.2,347.76,360,290.2,0
+RDGT.US,D,20180130,000000,360,361.8,337.92,345.6,73.4,0
+RDGT.US,D,20180131,000000,343.2,361.34,336,338.4,104.45,0
+RDGT.US,D,20180201,000000,355.2,355.2,336.02,339.84,28.85,0
+RDGT.US,D,20180202,000000,350.4,362.4,319.2,321.6,476.25,0
+RDGT.US,D,20180205,000000,321.6,345.6,309.6,309.6,91.05,0
+RDGT.US,D,20180206,000000,321.6,336,309.7,336,60.75,0
+RDGT.US,D,20180207,000000,317.04,352,316.8,332.4,58.55,0
+RDGT.US,D,20180208,000000,348,348,319.2,328.8,71.55,0
+RDGT.US,D,20180209,000000,324,350.4,309.6,312,154.65,0
+RDGT.US,D,20180212,000000,316.8,328.8,307.2,321.6,53.25,0
+RDGT.US,D,20180213,000000,314.4,328.8,304.92,316.78,34.85,0
+RDGT.US,D,20180214,000000,314.4,327.6,302.4,326.4,112.15,0
+RDGT.US,D,20180215,000000,315.24,333.6,312,319.2,62.55,0
+RDGT.US,D,20180216,000000,326.4,333.36,319.2,328.8,30.9,0
+RDGT.US,D,20180220,000000,326.4,333.6,326.4,326.4,32.75,0
+RDGT.US,D,20180221,000000,324,333.6,315.84,328.8,66.5,0
+RDGT.US,D,20180222,000000,336,348,331.44,338.4,37.45,0
+RDGT.US,D,20180223,000000,343.2,345.6,328.82,345.6,41.55,0
+RDGT.US,D,20180226,000000,348,348,336,336,47.55,0
+RDGT.US,D,20180227,000000,345.6,347.98,337.2,343.2,62.4,0
+RDGT.US,D,20180228,000000,330.72,347.62,329.04,343.2,5.3,0
+RDGT.US,D,20180301,000000,345.6,345.6,329.3,343.2,17.25,0
+RDGT.US,D,20180302,000000,333.94,340.8,329.14,340.8,23.85,0
+RDGT.US,D,20180305,000000,336,336,329.52,336,15.3,0
+RDGT.US,D,20180306,000000,336,336,324,326.4,11.6,0
+RDGT.US,D,20180307,000000,324,340.8,319.2,340.8,59.35,0
+RDGT.US,D,20180308,000000,333.6,333.6,331.24,333.6,5.8,0
+RDGT.US,D,20180309,000000,331.44,337.18,331.2,332.36,6.6,0
+RDGT.US,D,20180312,000000,336,340.56,331.2,333.6,8.45,0
+RDGT.US,D,20180313,000000,336,360,321.6,346.82,137.85,0
+RDGT.US,D,20180314,000000,355.2,360,316.8,316.8,165.05,0
+RDGT.US,D,20180315,000000,321.6,336,316.8,336,142.4,0
+RDGT.US,D,20180316,000000,333.6,336,326.4,328.8,26.5,0
+RDGT.US,D,20180319,000000,324,357.6,321.04,326.4,91.35,0
+RDGT.US,D,20180320,000000,326.4,336,325.42,331.18,67.05,0
+RDGT.US,D,20180321,000000,331.2,340.8,324,338.52,17.75,0
+RDGT.US,D,20180322,000000,333.6,333.6,319.2,326.4,35.95,0
+RDGT.US,D,20180323,000000,326.38,333.36,324,333.36,5.35,0
+RDGT.US,D,20180326,000000,333.6,336,321.98,321.98,91.7,0
+RDGT.US,D,20180327,000000,319.2,336,316.88,324.36,45.45,0
+RDGT.US,D,20180328,000000,332.64,332.64,319.2,319.2,39.3,0
+RDGT.US,D,20180329,000000,316.8,324,316.8,323.76,53.15,0
+RDGT.US,D,20180402,000000,314.4,321.6,314.4,314.4,5.95,0
+RDGT.US,D,20180403,000000,318.36,319.2,314.4,314.4,6.35,0
+RDGT.US,D,20180404,000000,307.2,328.8,307.2,326.4,23,0
+RDGT.US,D,20180405,000000,324,324,312,319.2,7.45,0
+RDGT.US,D,20180406,000000,326.4,326.4,326.4,326.4,17.2,0
+RDGT.US,D,20180409,000000,326.4,328.8,312,328.8,17.15,0
+RDGT.US,D,20180410,000000,336,336,317.72,323.86,15.7,0
+RDGT.US,D,20180411,000000,321.62,333.6,319.2,321.62,40.4,0
+RDGT.US,D,20180412,000000,314.4,324,314.4,324,5.75,0
+RDGT.US,D,20180413,000000,316.8,321.6,314.4,316.82,16.15,0
+RDGT.US,D,20180416,000000,316.8,338.4,314.6,338.4,128.5,0
+RDGT.US,D,20180417,000000,336,336,317.18,326.4,6.3,0
+RDGT.US,D,20180418,000000,319.2,343.2,319.2,336.04,99.3,0
+RDGT.US,D,20180419,000000,324,331.2,324,326.4,7.05,0
+RDGT.US,D,20180420,000000,319.2,343.48,319.2,331.2,35.3,0
+RDGT.US,D,20180423,000000,331.2,331.2,331.2,331.2,3.05,0
+RDGT.US,D,20180424,000000,324,340.8,324,335.72,15.6,0
+RDGT.US,D,20180425,000000,326.4,333.6,326.4,331.2,7.45,0
+RDGT.US,D,20180426,000000,331.2,338.4,314.4,333.84,32.6,0
+RDGT.US,D,20180427,000000,333.6,338.4,333.36,333.6,37.2,0
+RDGT.US,D,20180430,000000,326.4,332.6,326.4,332.6,15,0
+RDGT.US,D,20180501,000000,326.4,344.98,324.68,326.64,16.1,0
+RDGT.US,D,20180502,000000,319.2,336,314.4,314.4,22.55,0
+RDGT.US,D,20180503,000000,324,348,324,328.8,68.6,0
+RDGT.US,D,20180504,000000,324,362.4,324,336,744.6,0
+RDGT.US,D,20180507,000000,326.4,336,324,333.6,48.2,0
+RDGT.US,D,20180508,000000,331.2,333.6,326.4,333.6,37.4,0
+RDGT.US,D,20180509,000000,336,348,326.64,340.8,286.05,0
+RDGT.US,D,20180510,000000,338.4,372,338.4,354.94,415.35,0
+RDGT.US,D,20180511,000000,355.2,372,355.2,372,41.4,0
+RDGT.US,D,20180514,000000,372,408,367.2,395.64,151.45,0
+RDGT.US,D,20180515,000000,388.8,388.8,374.4,384,129.1,0
+RDGT.US,D,20180516,000000,386.4,393.6,379.2,391.2,94.7,0
+RDGT.US,D,20180517,000000,393.6,393.6,379.2,391.2,21.2,0
+RDGT.US,D,20180518,000000,393.6,393.6,376.28,384,49.8,0
+RDGT.US,D,20180521,000000,384,391.2,378.7,386.16,47.2,0
+RDGT.US,D,20180522,000000,391.2,393.6,384,384,17,0
+RDGT.US,D,20180523,000000,379.2,379.2,360,365.78,108.3,0
+RDGT.US,D,20180524,000000,374.4,374.4,362.4,362.4,28.65,0
+RDGT.US,D,20180525,000000,369.6,369.6,340.8,345.94,64.45,0
+RDGT.US,D,20180529,000000,352.8,360,342,343.2,32.9,0
+RDGT.US,D,20180530,000000,343.2,354.26,343.2,350.4,41.35,0
+RDGT.US,D,20180531,000000,352.2,362.4,348,362.38,58.65,0
+RDGT.US,D,20180601,000000,345.6,366.7,343.2,360,79.65,0
+RDGT.US,D,20180604,000000,360,364.8,345.84,352.8,9.7,0
+RDGT.US,D,20180605,000000,355.2,360,352.8,360,8.3,0
+RDGT.US,D,20180606,000000,357.6,357.6,352.8,352.8,48.05,0
+RDGT.US,D,20180607,000000,355.2,371.84,352.8,364.8,115.7,0
+RDGT.US,D,20180608,000000,367.2,367.2,347.08,360,29.25,0
+RDGT.US,D,20180611,000000,357.6,393.6,357.6,380.08,110.95,0
+RDGT.US,D,20180612,000000,372,381.62,356.3,360,45.5,0
+RDGT.US,D,20180613,000000,362.4,379.2,357.62,369.6,69.8,0
+RDGT.US,D,20180614,000000,372,376.8,368.64,374.4,22.55,0
+RDGT.US,D,20180615,000000,372,372,353.06,360,11,0
+RDGT.US,D,20180618,000000,364.8,376.56,360,360,32.2,0
+RDGT.US,D,20180619,000000,360,369.6,350.64,360,17.5,0
+RDGT.US,D,20180620,000000,353.04,367.2,353.04,360.24,43.05,0
+RDGT.US,D,20180621,000000,354.76,357.56,352.84,354.76,7.7,0
+RDGT.US,D,20180622,000000,354.88,372,352.8,357.84,67.5,0
+RDGT.US,D,20180625,000000,372,372,343.2,343.2,24.55,0
+RDGT.US,D,20180626,000000,355.2,360,350.4,360,24.05,0
+RDGT.US,D,20180627,000000,341.04,348.24,341.04,348.24,8.85,0
+RDGT.US,D,20180628,000000,352.8,355.2,336,336,102.15,0
+RDGT.US,D,20180629,000000,350.16,371.38,326.4,345.6,64.85,0
+RDGT.US,D,20180702,000000,350.4,372,332.2,372,5.05,0
+RDGT.US,D,20180703,000000,367.2,368.04,340.8,364.8,22.7,0
+RDGT.US,D,20180705,000000,357.6,364.22,331.2,344.4,45.6,0
+RDGT.US,D,20180706,000000,343.2,345.36,340.8,340.8,6.85,0
+RDGT.US,D,20180709,000000,348,350.16,314.4,337.92,79.95,0
+RDGT.US,D,20180710,000000,336,343.2,314.42,327.6,277.65,0
+RDGT.US,D,20180711,000000,321.6,321.6,316.8,316.8,16.35,0
+RDGT.US,D,20180712,000000,321.36,331.2,312.58,324,42.55,0
+RDGT.US,D,20180713,000000,316.8,324,316.8,324,28.55,0
+RDGT.US,D,20180716,000000,326.4,326.4,321.46,321.62,18.7,0
+RDGT.US,D,20180717,000000,314.4,323.08,314.4,320.12,16.35,0
+RDGT.US,D,20180718,000000,314.4,323.76,314.4,319.2,16.5,0
+RDGT.US,D,20180719,000000,314.4,316.8,314.4,316.78,75.65,0
+RDGT.US,D,20180720,000000,314.4,321.6,314.4,319.2,13.15,0
+RDGT.US,D,20180723,000000,317.62,321.6,317.62,321.6,1.6,0
+RDGT.US,D,20180724,000000,321,321.6,320.36,320.36,27.3,0
+RDGT.US,D,20180725,000000,319.2,319.2,314.4,314.4,23.4,0
+RDGT.US,D,20180726,000000,314.4,314.4,309.6,312,63.7,0
+RDGT.US,D,20180727,000000,309.6,315.7,309.6,309.6,20.3,0
+RDGT.US,D,20180730,000000,309.6,311.92,307.2,307.2,25.2,0
+RDGT.US,D,20180731,000000,304.8,311.4,302.4,308.4,26.8,0
+RDGT.US,D,20180801,000000,309.6,309.6,302.4,307.2,16.15,0
+RDGT.US,D,20180802,000000,300,302.64,300,302.64,13.05,0
+RDGT.US,D,20180803,000000,303.92,303.92,303.92,303.92,4.55,0
+RDGT.US,D,20180806,000000,304.8,311.14,302.4,311.14,12.7,0
+RDGT.US,D,20180807,000000,305.04,309.6,302.4,309.36,25.35,0
+RDGT.US,D,20180808,000000,302.64,304.8,302.64,304.8,22.15,0
+RDGT.US,D,20180810,000000,305.88,305.88,302.4,302.4,23.25,0
+RDGT.US,D,20180813,000000,307.2,312,300,311.36,72.85,0
+RDGT.US,D,20180814,000000,324,324,288,297.36,164.5,0
+RDGT.US,D,20180815,000000,296.66,296.66,295.2,295.2,2.8,0
+RDGT.US,D,20180816,000000,295.2,315.84,295.2,312,33.8,0
+RDGT.US,D,20180817,000000,312,312,280.8,280.8,156.9,0
+RDGT.US,D,20180820,000000,280.8,297.6,280.8,288.58,148,0
+RDGT.US,D,20180821,000000,289.64,302.4,283.22,288,146.55,0
+RDGT.US,D,20180822,000000,288,297.48,281.78,284.62,85.1,0
+RDGT.US,D,20180823,000000,287.18,302.16,280.8,280.8,205.8,0
+RDGT.US,D,20180824,000000,295.2,295.2,281.04,281.78,199.5,0
+RDGT.US,D,20180827,000000,283.2,292.8,280.8,288,3015.6,0
+RDGT.US,D,20180828,000000,288,299.56,285.6,291.28,1364.3,0
+RDGT.US,D,20180829,000000,290.4,300,283.2,290.4,943.35,0
+RDGT.US,D,20180830,000000,288,324,285.6,315.8,687.85,0
+RDGT.US,D,20180831,000000,308.12,336,307.2,321.6,813.2,0
+RDGT.US,D,20180904,000000,324,338.4,316.8,331.2,691.8,0
+RDGT.US,D,20180905,000000,326.4,345.6,324,324,800.1,0
+RDGT.US,D,20180906,000000,369.6,369.6,328.06,355.2,863.8,0
+RDGT.US,D,20180907,000000,352.8,374.4,343.44,370.8,779.05,0
+RDGT.US,D,20180910,000000,374.4,410.4,367.2,384,435.1,0
+RDGT.US,D,20180911,000000,381.6,393.6,372,379.2,401.35,0
+RDGT.US,D,20180912,000000,372.6,384,372,379.2,432.2,0
+RDGT.US,D,20180913,000000,381.6,381.6,343.2,360,1846.15,0
+RDGT.US,D,20180914,000000,357.6,362.4,350.4,352.8,890.95,0
+RDGT.US,D,20180917,000000,350.4,364.8,348,364.8,847.4,0
+RDGT.US,D,20180918,000000,357.6,360,350.4,357.6,868,0
+RDGT.US,D,20180919,000000,360,376.8,350.4,362.38,1209.05,0
+RDGT.US,D,20180920,000000,362.4,384,360,384,1405,0
+RDGT.US,D,20180921,000000,384,386.4,360,372,1090.7,0
+RDGT.US,D,20180924,000000,379.2,386.4,362.4,386.4,1356.35,0
+RDGT.US,D,20180925,000000,384,391.2,375.46,379.2,667.1,0
+RDGT.US,D,20180926,000000,375.04,391.2,374.4,388.78,819.05,0
+RDGT.US,D,20180927,000000,384,391.2,374.4,376.8,796.6,0
+RDGT.US,D,20180928,000000,374.4,388.8,374.4,386.4,652.6,0
+RDGT.US,D,20181001,000000,384,386.4,376.8,376.8,644.65,0
+RDGT.US,D,20181002,000000,379.2,386.4,374.4,384,673.55,0
+RDGT.US,D,20181003,000000,379.2,381.6,362.4,366,660.5,0
+RDGT.US,D,20181004,000000,364.8,369.6,350.4,355.2,860.3,0
+RDGT.US,D,20181005,000000,357.6,374.4,348,372,748.65,0
+RDGT.US,D,20181008,000000,372,379.2,357.6,372,655.05,0
+RDGT.US,D,20181009,000000,372,386.4,372,372,714.8,0
+RDGT.US,D,20181010,000000,379.2,425.78,374.4,391.2,1818.4,0
+RDGT.US,D,20181011,000000,391.2,403.2,367.2,393.6,1459.25,0
+RDGT.US,D,20181012,000000,388.8,400.8,388.8,398.4,933.6,0
+RDGT.US,D,20181015,000000,393.6,424.8,393.6,412.8,912.8,0
+RDGT.US,D,20181016,000000,410.4,424.8,410.4,421.2,853.15,0
+RDGT.US,D,20181017,000000,424.8,456,417.6,446.4,1596.65,0
+RDGT.US,D,20181018,000000,446.4,480,436.8,477.6,989.6,0
+RDGT.US,D,20181019,000000,480,494.02,468,484.8,845.15,0
+RDGT.US,D,20181022,000000,487.2,492,446.4,468,621.45,0
+RDGT.US,D,20181023,000000,468,468,434.4,451.2,481.65,0
+RDGT.US,D,20181024,000000,441.6,463.2,439.2,446.4,485.45,0
+RDGT.US,D,20181025,000000,444,448.8,429.84,444,452.2,0
+RDGT.US,D,20181026,000000,444,477.6,427.46,451.2,393.45,0
+RDGT.US,D,20181029,000000,451.2,480,444,471.88,850,0
+RDGT.US,D,20181030,000000,472.8,492,464.86,487.2,873.25,0
+RDGT.US,D,20181031,000000,487.2,501.6,475.2,480,840.5,0
+RDGT.US,D,20181101,000000,482.4,542.4,482.4,542.4,1040.7,0
+RDGT.US,D,20181102,000000,532.8,552,504,511.2,902.55,0
+RDGT.US,D,20181105,000000,508.8,530.4,499.2,513.6,796.3,0
+RDGT.US,D,20181106,000000,513.6,528,508.8,520.8,832.9,0
+RDGT.US,D,20181107,000000,516,516,487.2,487.2,1043.1,0
+RDGT.US,D,20181108,000000,475.2,482.4,444,463.2,1175,0
+RDGT.US,D,20181109,000000,448.8,499.18,448.8,489.6,932.9,0
+RDGT.US,D,20181112,000000,482.4,492,460.8,472.8,1233.05,0
+RDGT.US,D,20181113,000000,477.6,494.4,460.88,482.4,1283.7,0
+RDGT.US,D,20181114,000000,472.8,501.6,465.64,499.2,1334,0
+RDGT.US,D,20181115,000000,496.8,496.8,475.2,489.6,1328.95,0
+RDGT.US,D,20181116,000000,489.6,504,475.2,499.2,1387.15,0
+RDGT.US,D,20181119,000000,492,504,482.4,494.4,1313.3,0
+RDGT.US,D,20181120,000000,499.2,504,482.4,492,1311.15,0
+RDGT.US,D,20181121,000000,499.2,501.6,487.2,496.8,1288.9,0
+RDGT.US,D,20181123,000000,494.4,564,490.56,516,2211.65,0
+RDGT.US,D,20181126,000000,520.8,520.8,484.8,492,1403.45,0
+RDGT.US,D,20181127,000000,482.4,549.6,475.2,537.6,2153.95,0
+RDGT.US,D,20181128,000000,540,573.6,508.8,573.6,1762.55,0
+RDGT.US,D,20181129,000000,568.8,568.8,475.2,508.8,3672.4,0
+RDGT.US,D,20181130,000000,501.6,508.8,492,504,1031.6,0
+RDGT.US,D,20181203,000000,511.2,516,484.8,494.4,1245.35,0
+RDGT.US,D,20181204,000000,484.8,506.4,484.8,504,1331.7,0
+RDGT.US,D,20181206,000000,492,506.4,484.7,506.4,1373.2,0
+RDGT.US,D,20181207,000000,501.6,518.4,496.8,511.2,1276.1,0
+RDGT.US,D,20181210,000000,511.2,513.6,494.4,494.4,1353.55,0
+RDGT.US,D,20181211,000000,496.8,525.6,484.8,513.6,1603.65,0
+RDGT.US,D,20181212,000000,513.6,549.6,511.2,544.8,1532.85,0
+RDGT.US,D,20181213,000000,552,559.2,528,547.8,1293.95,0
+RDGT.US,D,20181214,000000,547.2,576,528,547.2,2088.6,0
+RDGT.US,D,20181217,000000,530.4,588,530.4,554.4,1877.55,0
+RDGT.US,D,20181218,000000,564,590.4,552,559.2,1356.8,0
+RDGT.US,D,20181219,000000,564,573.6,520.8,530.4,1506.35,0
+RDGT.US,D,20181220,000000,528,568.8,528,544.8,1581.85,0
+RDGT.US,D,20181221,000000,549.6,568.76,532.8,535.2,1028.1,0
+RDGT.US,D,20181224,000000,523.2,535.2,468,484.8,1502,0
+RDGT.US,D,20181226,000000,480,489.58,463.22,487.2,837.25,0
+RDGT.US,D,20181227,000000,468,480,465.6,480,1087.8,0
+RDGT.US,D,20181228,000000,480,484.8,470.4,480,882.75,0
+RDGT.US,D,20181231,000000,492,492,460.8,480,1046.55,0
+RDGT.US,D,20190102,000000,460.8,523.2,460.8,518.4,1149.5,0
+RDGT.US,D,20190103,000000,523.2,544.8,512.4,520.8,1498.1,0
+RDGT.US,D,20190104,000000,537.6,561.6,508.8,525.6,1532,0
+RDGT.US,D,20190107,000000,528,561.6,528,544.8,1763.55,0
+RDGT.US,D,20190108,000000,552,561.6,506.4,516,1171.5,0
+RDGT.US,D,20190109,000000,517.84,540,506.4,518.4,943.7,0
+RDGT.US,D,20190110,000000,511.2,532.8,492,528,1098.5,0
+RDGT.US,D,20190111,000000,518.4,540,511.2,518.4,1306.5,0
+RDGT.US,D,20190114,000000,518.4,532.8,487.2,504,1333.2,0
+RDGT.US,D,20190115,000000,508.8,530.4,499.2,501.6,1420.1,0
+RDGT.US,D,20190116,000000,508.8,516,489.6,499.2,1084.1,0
+RDGT.US,D,20190117,000000,496.8,516,494.4,499.2,1196.15,0
+RDGT.US,D,20190118,000000,504,516,492,501.6,1824.8,0
+RDGT.US,D,20190122,000000,494.4,523.2,494.4,504,1453.6,0
+RDGT.US,D,20190123,000000,506.4,532.8,499.2,518.4,1770.4,0
+RDGT.US,D,20190124,000000,518.4,547.2,518.4,525.6,1763.25,0
+RDGT.US,D,20190125,000000,528,544.8,513.6,518.4,1674.55,0
+RDGT.US,D,20190128,000000,513.6,532.8,494.4,499.2,1349.1,0
+RDGT.US,D,20190129,000000,504,513.6,494.4,511.2,1200.95,0
+RDGT.US,D,20190130,000000,506.4,508.8,494.4,506.4,728.35,0
+RDGT.US,D,20190131,000000,499.2,516,496.8,508.8,644.35,0
+RDGT.US,D,20190201,000000,504,516,494.4,504,758.55,0
+RDGT.US,D,20190204,000000,504,528,499.2,525.6,1131.85,0
+RDGT.US,D,20190205,000000,518.4,559.2,506.42,535.2,1918.8,0
+RDGT.US,D,20190206,000000,547.2,561.6,523.2,530.4,560.7,0
+RDGT.US,D,20190207,000000,532.8,540,518.42,525.6,569.05,0
+RDGT.US,D,20190208,000000,532.8,552,518.4,540.02,1019.8,0
+RDGT.US,D,20190211,000000,547.2,573.6,535.2,554.4,2484.4,0
+RDGT.US,D,20190212,000000,554.4,566.4,508.8,530.4,1708.4,0
+RDGT.US,D,20190213,000000,532.8,544.8,492,499.2,1561.4,0
+RDGT.US,D,20190214,000000,494.4,518.4,489.6,508.8,2079,0
+RDGT.US,D,20190215,000000,516,520.8,492,508.8,1709.1,0
+RDGT.US,D,20190219,000000,516,544.8,511.2,520.8,1869,0
+RDGT.US,D,20190220,000000,511.2,540,506.4,508.8,1986.85,0
+RDGT.US,D,20190221,000000,520,542.4,513.6,520.8,1452.05,0
+RDGT.US,D,20190222,000000,525.6,542.4,511.2,516,1882,0
+RDGT.US,D,20190225,000000,520.8,540,518.4,537.6,1536.95,0
+RDGT.US,D,20190226,000000,530.4,578.4,523.58,573.6,1668.55,0
+RDGT.US,D,20190227,000000,571.2,578.4,552,568.8,1347.9,0
+RDGT.US,D,20190228,000000,559.2,643.2,559.2,633.6,2406.4,0
+RDGT.US,D,20190301,000000,640.8,667.2,616.8,628.8,1889.05,0
+RDGT.US,D,20190304,000000,640.8,669.6,616.8,628.8,1708,0
+RDGT.US,D,20190305,000000,626.4,636,607.2,609.6,1253.55,0
+RDGT.US,D,20190306,000000,612,631.2,600,600,1453.9,0
+RDGT.US,D,20190307,000000,600,643.2,600,631.2,2114.55,0
+RDGT.US,D,20190308,000000,616.8,657.6,616.8,655.2,2418.85,0
+RDGT.US,D,20190311,000000,662.4,672,631.2,633.6,1022,0
+RDGT.US,D,20190312,000000,633.6,652.8,628.8,628.8,915.2,0
+RDGT.US,D,20190313,000000,624,633.6,612,619.2,899.05,0
+RDGT.US,D,20190314,000000,607.2,638.4,595.2,619.2,1349.15,0
+RDGT.US,D,20190315,000000,616.8,640.8,612,626.4,1698.15,0
+RDGT.US,D,20190318,000000,628.8,638.4,624,626.4,1499.9,0
+RDGT.US,D,20190319,000000,624,638.4,619.2,621.6,1178.9,0
+RDGT.US,D,20190320,000000,612,633.6,604.8,624,2352.4,0
+RDGT.US,D,20190321,000000,621.6,638.4,612,626.4,1384.75,0
+RDGT.US,D,20190322,000000,619.2,638.4,609.6,628.8,2784.75,0
+RDGT.US,D,20190325,000000,619.2,638.4,616.8,624,1475.3,0
+RDGT.US,D,20190326,000000,628.8,657.6,626.4,638.4,2282.25,0
+RDGT.US,D,20190327,000000,638.4,645.6,615.6,636,1660.6,0
+RDGT.US,D,20190328,000000,631.2,655.2,613.2,621.6,2405.75,0
+RDGT.US,D,20190329,000000,621.6,636,609.6,628.8,2513.35,0
+RDGT.US,D,20190401,000000,631.2,686.4,621.6,681.6,5122.9,0
+RDGT.US,D,20190402,000000,669.6,693.6,657.6,676.8,4308.95,0
+RDGT.US,D,20190403,000000,669.6,700.8,662.42,681.6,3178.25,0
+RDGT.US,D,20190404,000000,679.2,696,676.8,681.6,2101.15,0
+RDGT.US,D,20190405,000000,681.6,696,672,674.4,2602.8,0
+RDGT.US,D,20190408,000000,674.4,739.2,674.4,724.8,6481.45,0
+RDGT.US,D,20190409,000000,724.8,799.2,724.8,772.8,8551.2,0
+RDGT.US,D,20190410,000000,780,813.6,732,741.6,10813.6,0
+RDGT.US,D,20190411,000000,600,600,405.14,417.6,9631.6,0
+RDGT.US,D,20190412,000000,415.2,420,393.6,398.4,2705.05,0
+RDGT.US,D,20190415,000000,398.4,410.4,367.2,381.6,3081.9,0
+RDGT.US,D,20190416,000000,381.6,405.6,368.2,388.8,8548.3,0
+RDGT.US,D,20190417,000000,391.2,412.8,362.4,369.6,5642.7,0
+RDGT.US,D,20190418,000000,367.2,379.2,360,364.8,2600.8,0
+RDGT.US,D,20190422,000000,357.6,372,326.4,336,4543.75,0
+RDGT.US,D,20190423,000000,328.8,348,324,328.8,2980.35,0
+RDGT.US,D,20190424,000000,328.8,367.2,328.8,350.4,9000.75,0
+RDGT.US,D,20190425,000000,350.4,370.8,331.2,340.8,5030.6,0
+RDGT.US,D,20190426,000000,336,336,304.8,309.6,3401.75,0
+RDGT.US,D,20190429,000000,312,345.6,312,326.4,5087.1,0
+RDGT.US,D,20190430,000000,333.6,336,309.62,316.8,3362.65,0
+RDGT.US,D,20190501,000000,314.4,324,292.8,297.6,2672.4,0
+RDGT.US,D,20190502,000000,300,302.4,288,288,1995.7,0
+RDGT.US,D,20190503,000000,292.8,307.2,288,297.6,4559.25,0
+RDGT.US,D,20190506,000000,290.4,321.6,288,304.8,8872.8,0
+RDGT.US,D,20190507,000000,307.2,312,288,290.4,3218.75,0
+RDGT.US,D,20190508,000000,290.4,312,288,302.4,5388.85,0
+RDGT.US,D,20190509,000000,297.6,300,264,283.2,4108.4,0
+RDGT.US,D,20190510,000000,273.6,280.8,266.4,266.4,2400,0
+RDGT.US,D,20190513,000000,264,278.4,259.2,264,1787.2,0
+RDGT.US,D,20190514,000000,266.4,268.8,252,254.4,1524.65,0
+RDGT.US,D,20190515,000000,252,273.6,252,261.6,1074.6,0
+RDGT.US,D,20190516,000000,259.2,268.8,259.2,264,563.6,0
+RDGT.US,D,20190517,000000,264,273.6,264,266.4,937.6,0
+RDGT.US,D,20190520,000000,266.4,268.8,242.4,247.2,1452.65,0
+RDGT.US,D,20190521,000000,247.2,256.8,247.2,247.2,1026.7,0
+RDGT.US,D,20190522,000000,249.6,254.4,244.8,247.2,744.1,0
+RDGT.US,D,20190523,000000,249.6,252,242.4,247.2,1097.8,0
+RDGT.US,D,20190524,000000,244.8,259.2,242.4,242.4,1256.9,0
+RDGT.US,D,20190528,000000,247.2,266.4,244.8,254.66,1220.7,0
+RDGT.US,D,20190529,000000,256.8,266.4,252,256.8,1934.05,0
+RDGT.US,D,20190530,000000,256.8,271.2,255.64,258,844.3,0
+RDGT.US,D,20190531,000000,256.8,264,252,254.4,1347.2,0
+RDGT.US,D,20190603,000000,254.4,266.4,252,261.6,1233.5,0
+RDGT.US,D,20190604,000000,261.6,271.2,256.8,271.2,675.3,0
+RDGT.US,D,20190605,000000,271.2,273.6,264,266.4,495.5,0
+RDGT.US,D,20190606,000000,264,268.8,259.2,261.6,673.6,0
+RDGT.US,D,20190607,000000,261.6,268.8,261.6,261.6,932.05,0
+RDGT.US,D,20190610,000000,261.6,268.8,259.56,261.6,934.8,0
+RDGT.US,D,20190611,000000,266.4,283.2,256.8,261.6,3449.4,0
+RDGT.US,D,20190612,000000,264,264,244.8,249.6,1408.85,0
+RDGT.US,D,20190613,000000,249.6,268.8,249.6,259.2,1146.7,0
+RDGT.US,D,20190614,000000,261.6,266.4,252,259.2,610.6,0
+RDGT.US,D,20190617,000000,259.2,273.6,259.2,268.8,967.05,0
+RDGT.US,D,20190618,000000,268.8,278.4,267.84,273.6,699.5,0
+RDGT.US,D,20190619,000000,273.6,278.4,266.4,266.4,822.55,0
+RDGT.US,D,20190620,000000,271.2,276,264,271.2,604.75,0
+RDGT.US,D,20190621,000000,273.6,276,261.6,268.8,741.8,0
+RDGT.US,D,20190624,000000,283.2,283.2,261.6,261.6,2996.95,0
+RDGT.US,D,20190625,000000,261.6,268.8,254.4,254.4,620.95,0
+RDGT.US,D,20190626,000000,256.8,266.4,255.64,258,703.75,0
+RDGT.US,D,20190627,000000,256.8,268.8,256.8,264,617.45,0
+RDGT.US,D,20190628,000000,261.6,271.2,261.6,264,499.95,0
+RDGT.US,D,20190701,000000,271.2,273.6,261.6,268.8,769.6,0
+RDGT.US,D,20190702,000000,264,268.8,259.2,259.2,638.15,0
+RDGT.US,D,20190703,000000,261.6,264,259.2,261.6,187.55,0
+RDGT.US,D,20190705,000000,259.2,264,259.2,261.6,330.2,0
+RDGT.US,D,20190708,000000,259.2,271.2,259.2,266.4,1329.25,0
+RDGT.US,D,20190709,000000,264,268.8,259.2,261.6,2766,0
+RDGT.US,D,20190710,000000,261.6,266.4,259.2,259.2,1355.25,0
+RDGT.US,D,20190711,000000,261.6,268.8,261.6,266.4,1286.8,0
+RDGT.US,D,20190712,000000,264,268.8,259.2,264,1305.6,0
+RDGT.US,D,20190715,000000,264,268.8,261.6,266.4,1415.55,0
+RDGT.US,D,20190716,000000,264,268.8,259.2,259.2,1457.35,0
+RDGT.US,D,20190717,000000,261.6,266.4,259.2,266.4,2349.7,0
+RDGT.US,D,20190718,000000,264,271.2,259.2,259.2,1478.8,0
+RDGT.US,D,20190719,000000,261.6,266.4,259.2,261.6,900.25,0
+RDGT.US,D,20190722,000000,261.6,264,254.4,259.2,599.05,0
+RDGT.US,D,20190723,000000,259.2,264,254.4,259.2,636.5,0
+RDGT.US,D,20190724,000000,256.8,264,256.8,261.6,652.5,0
+RDGT.US,D,20190725,000000,259.2,264,256.8,259.2,467.05,0
+RDGT.US,D,20190726,000000,259.2,268.8,259.2,261.6,1146.9,0
+RDGT.US,D,20190729,000000,261.6,266.4,259.2,264,938.15,0
+RDGT.US,D,20190730,000000,259.2,264,259.2,261.6,992.15,0
+RDGT.US,D,20190731,000000,261.6,264,256.8,256.8,709.8,0
+RDGT.US,D,20190801,000000,256.8,266.4,256.8,259.2,990.7,0
+RDGT.US,D,20190802,000000,259.2,266.4,259.2,264,1144.4,0
+RDGT.US,D,20190805,000000,261.6,266.4,261.6,266.4,737.05,0
+RDGT.US,D,20190806,000000,264,266.4,261.52,261.6,786.9,0
+RDGT.US,D,20190807,000000,261.6,266.4,259.2,264,1026.65,0
+RDGT.US,D,20190808,000000,261.6,273.6,261.6,262.8,873.95,0
+RDGT.US,D,20190809,000000,264,268.8,259.2,259.2,643.95,0
+RDGT.US,D,20190812,000000,261.6,266.4,258.82,264,1199.6,0
+RDGT.US,D,20190813,000000,264,268.8,256.8,256.8,1190.8,0
+RDGT.US,D,20190814,000000,261.6,266.4,252.88,261.6,1716.8,0
+RDGT.US,D,20190815,000000,261.6,264,247.76,252,1002.9,0
+RDGT.US,D,20190816,000000,252,261.6,252,254.4,888,0
+RDGT.US,D,20190819,000000,259.2,259.2,252,254.4,2179.5,0
+RDGT.US,D,20190820,000000,254.4,259.2,254.4,256.8,1570.75,0
+RDGT.US,D,20190821,000000,256.8,266.3,254.4,256.8,1038.15,0
+RDGT.US,D,20190822,000000,256.8,261.6,256.8,259.2,1117.85,0
+RDGT.US,D,20190823,000000,256.8,261.6,256.8,259.18,855.95,0
+RDGT.US,D,20190826,000000,256.8,261.6,256.8,256.8,1594.05,0
+RDGT.US,D,20190827,000000,256.8,261.6,256.8,261.6,1481.9,0
+RDGT.US,D,20190828,000000,259.2,266.4,259.2,259.2,828.9,0
+RDGT.US,D,20190829,000000,259.2,264,259.2,259.2,595.9,0
+RDGT.US,D,20190830,000000,259.2,266.4,259.2,264,633.95,0
+RDGT.US,D,20190903,000000,259.2,268.8,259.2,264,1840,0
+RDGT.US,D,20190904,000000,266.4,278.4,264,271.2,1683.8,0
+RDGT.US,D,20190905,000000,271.2,290.4,271.2,285.6,1302.4,0
+RDGT.US,D,20190906,000000,288,300,280.8,285.6,1246.8,0
+RDGT.US,D,20190909,000000,285.6,288,271.2,277.2,662.75,0
+RDGT.US,D,20190910,000000,273.6,278.4,266.4,276,1921.15,0
+RDGT.US,D,20190911,000000,276,290.4,276,283.2,737.95,0
+RDGT.US,D,20190912,000000,283.2,288,278.4,283.2,527.8,0
+RDGT.US,D,20190913,000000,280.8,288,273.6,285.6,617.9,0
+RDGT.US,D,20190916,000000,283.2,292.8,280.8,288,660.9,0
+RDGT.US,D,20190917,000000,285.6,326.4,285.6,321.6,3140.6,0
+RDGT.US,D,20190918,000000,316.8,328.8,295.2,300,1881,0
+RDGT.US,D,20190919,000000,300,302.4,292.8,297.6,494.65,0
+RDGT.US,D,20190920,000000,300,300,283.2,288,705.35,0
+RDGT.US,D,20190923,000000,288,297.6,276,283.2,804.45,0
+RDGT.US,D,20190924,000000,285.6,300,282.44,292.8,702,0
+RDGT.US,D,20190925,000000,295.2,307.2,294,297.6,716.65,0
+RDGT.US,D,20190926,000000,295.2,302.4,293.06,297.6,464.25,0
+RDGT.US,D,20190927,000000,297.6,302.4,288,295.2,683.05,0
+RDGT.US,D,20190930,000000,292.8,300,288,288,400.5,0
+RDGT.US,D,20191001,000000,285.6,292.8,278.4,278.4,592.4,0
+RDGT.US,D,20191002,000000,280.8,290.4,280.8,288,631.85,0
+RDGT.US,D,20191003,000000,285.6,290.4,285.6,288,207.9,0
+RDGT.US,D,20191004,000000,283.2,292.8,283.2,290.4,143.95,0
+RDGT.US,D,20191007,000000,288,297.6,288,295.2,190.15,0
+RDGT.US,D,20191008,000000,295.2,295.2,288,292.8,517.05,0
+RDGT.US,D,20191009,000000,292.8,297.6,290.4,290.4,310.5,0
+RDGT.US,D,20191010,000000,290.4,297.6,288,288,499.1,0
+RDGT.US,D,20191011,000000,290.4,295.2,290.4,290.4,587.65,0
+RDGT.US,D,20191014,000000,290.4,300,290.4,295.2,523.65,0
+RDGT.US,D,20191015,000000,292.8,312,292.8,300,932.85,0
+RDGT.US,D,20191016,000000,300,307.2,300,302.4,647,0
+RDGT.US,D,20191017,000000,300,309.6,300,304.8,420,0
+RDGT.US,D,20191018,000000,307.2,316.8,304.8,307.2,561.85,0
+RDGT.US,D,20191021,000000,312,314.4,302.4,304.8,586.5,0
+RDGT.US,D,20191022,000000,304.8,309.6,300,300,445.5,0
+RDGT.US,D,20191023,000000,297.6,304.8,295.2,300,301.2,0
+RDGT.US,D,20191024,000000,300,302.4,297.6,302.4,333.8,0
+RDGT.US,D,20191025,000000,300,304.8,297.6,297.6,263.15,0
+RDGT.US,D,20191028,000000,295.2,304.8,292.8,295.2,294.85,0
+RDGT.US,D,20191029,000000,297.6,302.4,297.6,300,111.6,0
+RDGT.US,D,20191030,000000,300,302.4,295.2,297.6,665,0
+RDGT.US,D,20191031,000000,297.6,302.4,297.6,298.8,517.35,0
+RDGT.US,D,20191101,000000,297.6,309.6,297.6,302.4,743.05,0
+RDGT.US,D,20191104,000000,300,307.2,297.6,297.6,608.05,0
+RDGT.US,D,20191105,000000,300,307.2,297.6,300,986.75,0
+RDGT.US,D,20191106,000000,302.4,307.2,297.6,302.4,436.2,0
+RDGT.US,D,20191107,000000,300,307.2,300,300,519.35,0
+RDGT.US,D,20191108,000000,304.8,307.2,302.32,302.4,513.2,0
+RDGT.US,D,20191111,000000,302.4,307.2,300,302.4,652.2,0
+RDGT.US,D,20191112,000000,304.8,307.2,302.4,304.8,489.65,0
+RDGT.US,D,20191113,000000,302.4,307.2,302.4,304.34,344.8,0
+RDGT.US,D,20191114,000000,307.2,307.2,302.4,304.8,384.9,0
+RDGT.US,D,20191115,000000,307.2,312,304.8,307.2,751.3,0
+RDGT.US,D,20191118,000000,304.8,309.6,304.8,304.8,633.7,0
+RDGT.US,D,20191119,000000,297.6,324,297.6,319.2,3237.55,0
+RDGT.US,D,20191120,000000,321.6,338.4,319.22,331.2,1660.75,0
+RDGT.US,D,20191121,000000,333.6,345.6,332.4,333.6,1694.8,0
+RDGT.US,D,20191122,000000,331.2,345.6,312,314.4,2219.65,0
+RDGT.US,D,20191125,000000,316.8,324,312,319.2,614.65,0
+RDGT.US,D,20191126,000000,319.2,326.4,319.2,324,272.75,0
+RDGT.US,D,20191127,000000,321.6,326.4,319.2,319.2,327,0
+RDGT.US,D,20191129,000000,321.6,334.8,321.6,334.8,755,0
+RDGT.US,D,20191202,000000,336,338.4,331.2,333.6,649.95,0
+RDGT.US,D,20191203,000000,343.2,343.2,331.2,338.4,889.95,0
+RDGT.US,D,20191204,000000,333.6,350.4,331.2,343.2,1771.4,0
+RDGT.US,D,20191205,000000,340.8,388.8,340.8,385.2,4331.85,0
+RDGT.US,D,20191206,000000,384,408,374.4,384,3092.15,0
+RDGT.US,D,20191209,000000,381.6,398.4,364.8,388.8,2376.1,0
+RDGT.US,D,20191210,000000,388.8,393.6,372,372,833.4,0
+RDGT.US,D,20191211,000000,374.4,384,374.4,374.4,700.7,0
+RDGT.US,D,20191212,000000,374.4,384,367.2,367.2,1014.7,0
+RDGT.US,D,20191213,000000,372,374.4,367.2,369.6,336.45,0
+RDGT.US,D,20191216,000000,369.6,376.8,369.6,369.6,859.3,0
+RDGT.US,D,20191217,000000,369.6,388.8,369.6,386.4,1053.9,0
+RDGT.US,D,20191218,000000,386.4,403.2,384,396,1319.85,0
+RDGT.US,D,20191219,000000,400.8,429.6,393.6,422.4,2744.25,0
+RDGT.US,D,20191220,000000,420,420,397.2,400.8,1300.45,0
+RDGT.US,D,20191223,000000,396,441.6,396,434.4,1829.3,0
+RDGT.US,D,20191224,000000,432,448.8,432,444,1096.8,0
+RDGT.US,D,20191226,000000,439.2,448.8,436.8,441.6,1784.55,0
+RDGT.US,D,20191227,000000,441.6,451.2,441.6,441.6,509.05,0
+RDGT.US,D,20191230,000000,441.6,460.8,439.48,451.2,544.65,0
+RDGT.US,D,20191231,000000,451.2,451.2,434.4,436.8,924.2,0
+RDGT.US,D,20200102,000000,432,446.4,432,439.2,519.55,0
+RDGT.US,D,20200103,000000,439.2,460.8,439.2,444,739.15,0
+RDGT.US,D,20200106,000000,448.8,463.2,444,453.6,893.15,0
+RDGT.US,D,20200107,000000,453.6,460.8,441.6,441.6,344.65,0
+RDGT.US,D,20200108,000000,439.2,444,420,420.6,925.95,0
+RDGT.US,D,20200109,000000,422.4,439.2,422.4,434.4,763.9,0
+RDGT.US,D,20200110,000000,439.2,441.64,422.4,422.4,701.55,0
+RDGT.US,D,20200113,000000,422.4,436.8,415.2,415.2,704.7,0
+RDGT.US,D,20200114,000000,417.6,427.2,415.2,424.8,276.7,0
+RDGT.US,D,20200115,000000,422.4,429.6,412.8,412.8,404.85,0
+RDGT.US,D,20200116,000000,412.8,427.2,412.8,415.2,576.95,0
+RDGT.US,D,20200117,000000,415.2,427.2,403.2,403.2,533.75,0
+RDGT.US,D,20200121,000000,405.6,420,405.6,417.6,364.4,0
+RDGT.US,D,20200122,000000,424.8,480,420,470.4,2336.15,0
+RDGT.US,D,20200123,000000,492,504,448.8,448.8,2764.15,0
+RDGT.US,D,20200124,000000,448.8,484.32,448.8,460.8,2271.8,0
+RDGT.US,D,20200127,000000,492,535.2,482.42,489.6,4292.35,0
+RDGT.US,D,20200128,000000,504,508.8,487.2,492,2560.45,0
+RDGT.US,D,20200129,000000,489.6,494.4,434.4,444,1661.7,0
+RDGT.US,D,20200130,000000,436.8,448.8,432,439.2,450.4,0
+RDGT.US,D,20200131,000000,432,432,364.8,417.6,1626.5,0
+RDGT.US,D,20200203,000000,415.2,436.8,415.2,420,1516.15,0
+RDGT.US,D,20200204,000000,448.8,468,422.4,429.6,3120.15,0
+RDGT.US,D,20200205,000000,429.6,434.4,391.2,408,952.35,0
+RDGT.US,D,20200206,000000,410.4,439.2,408,432,1906.6,0
+RDGT.US,D,20200207,000000,427.2,436.8,391.2,410.4,2513.4,0
+RDGT.US,D,20200210,000000,412.8,424.8,408,408,1671.65,0
+RDGT.US,D,20200211,000000,408,422.4,400.8,410.4,1226.75,0
+RDGT.US,D,20200212,000000,410.4,417.6,408,415.2,505.6,0
+RDGT.US,D,20200213,000000,412.8,417.6,410.4,410.4,311.35,0
+RDGT.US,D,20200214,000000,420,424.8,386.4,391.2,692.65,0
+RDGT.US,D,20200218,000000,388.8,403.2,374.4,384,447.3,0
+RDGT.US,D,20200219,000000,384,388.8,371.44,381.6,454.9,0
+RDGT.US,D,20200220,000000,381.6,386.4,367.2,379.2,245.8,0
+RDGT.US,D,20200221,000000,374.4,444,374.4,429.6,3693.15,0
+RDGT.US,D,20200224,000000,492,528,424.8,432,9754,0
+RDGT.US,D,20200225,000000,441.6,444,403.2,415.2,2900.2,0
+RDGT.US,D,20200226,000000,420,422.4,391.8,412.8,2116.75,0
+RDGT.US,D,20200227,000000,422.4,463.2,400.8,439.2,3548,0
+RDGT.US,D,20200228,000000,451.2,451.2,396,396,3393.8,0
+RDGT.US,D,20200302,000000,396,410.4,386.4,400.8,1256.8,0
+RDGT.US,D,20200303,000000,398.4,405.6,388.8,398.4,777.8,0
+RDGT.US,D,20200304,000000,396,417.6,393.6,400.8,986.95,0
+RDGT.US,D,20200305,000000,398.4,422.4,393.6,403.2,802.1,0
+RDGT.US,D,20200306,000000,403.2,417.6,396,408,1122.45,0
+RDGT.US,D,20200309,000000,400.8,412.8,388.8,398.4,1160,0
+RDGT.US,D,20200310,000000,398.4,403.2,393.6,396,1084.75,0
+RDGT.US,D,20200311,000000,393.6,400.8,386.4,386.4,1437.15,0
+RDGT.US,D,20200312,000000,379.2,391.2,343.2,343.2,1482.1,0
+RDGT.US,D,20200313,000000,360,393.6,353.42,381.6,739.4,0
+RDGT.US,D,20200316,000000,381.6,386.4,343.2,372,806.75,0
+RDGT.US,D,20200317,000000,372,393.6,364.8,388.8,271.75,0
+RDGT.US,D,20200318,000000,381.6,391.2,345.6,369.6,395.15,0
+RDGT.US,D,20200319,000000,362.4,388.8,362.4,372,709.3,0
+RDGT.US,D,20200320,000000,367.2,388.8,364.8,374.4,483.15,0
+RDGT.US,D,20200323,000000,372,383.98,363.6,374.4,455.65,0
+RDGT.US,D,20200324,000000,381.6,396,369.6,372,1379,0
+RDGT.US,D,20200325,000000,374.4,405.6,374.4,398.4,1113.45,0
+RDGT.US,D,20200326,000000,396,396,382.18,393.6,632.7,0
+RDGT.US,D,20200327,000000,391.2,415.2,381.6,410.4,484,0
+RDGT.US,D,20200330,000000,420,451.2,412.9,424.8,824.6,0
+RDGT.US,D,20200331,000000,417.6,436.8,415.2,434.4,958.3,0
+RDGT.US,D,20200401,000000,436.8,446.4,424.8,439.2,1198.15,0
+RDGT.US,D,20200402,000000,434.4,439.2,422.4,434.4,1205,0
+RDGT.US,D,20200403,000000,432,434.4,417.6,427.2,1053.9,0
+RDGT.US,D,20200406,000000,429.6,445.2,424.8,439.2,1201.75,0
+RDGT.US,D,20200407,000000,434.4,456,434.4,451.2,772.8,0
+RDGT.US,D,20200408,000000,446.4,482.4,442.32,456,2025.5,0
+RDGT.US,D,20200409,000000,463.2,489.6,458.4,484.8,1760.8,0
+RDGT.US,D,20200413,000000,477.6,499.2,472.8,499.2,1372.3,0
+RDGT.US,D,20200414,000000,504,520.8,487.2,511.2,944.7,0
+RDGT.US,D,20200415,000000,513.6,516,484.88,504,973.15,0
+RDGT.US,D,20200416,000000,499.2,504,463.54,480,1141.95,0
+RDGT.US,D,20200417,000000,475.2,501.6,475.2,501.6,1746.3,0
+RDGT.US,D,20200420,000000,499.2,511.84,458.4,465.6,2093.65,0
+RDGT.US,D,20200421,000000,460.8,487.2,441.6,465.6,2247.35,0
+RDGT.US,D,20200422,000000,463.2,499.2,458.4,496.8,2547.75,0
+RDGT.US,D,20200423,000000,496.8,506.4,458.4,475.2,3487.3,0
+RDGT.US,D,20200424,000000,472.8,509,471.36,508.8,1203.05,0
+RDGT.US,D,20200427,000000,528,573.6,528,561.6,4956.6,0
+RDGT.US,D,20200428,000000,576,576,520.8,547.2,3776.65,0
+RDGT.US,D,20200429,000000,544.8,566.4,525.6,542.4,2229.25,0
+RDGT.US,D,20200430,000000,532.8,556.8,520.8,544.8,1060.2,0
+RDGT.US,D,20200501,000000,540,607.2,537.6,600,3829.3,0
+RDGT.US,D,20200504,000000,590.4,679.2,588.02,628.8,7525.2,0
+RDGT.US,D,20200505,000000,628.8,633.6,564.4,590.4,4864.75,0
+RDGT.US,D,20200506,000000,578.4,628.8,573.6,600,2255,0
+RDGT.US,D,20200507,000000,600,633.6,600,619.2,1822.5,0
+RDGT.US,D,20200508,000000,621.6,657.6,607.2,655.2,2057.45,0
+RDGT.US,D,20200511,000000,655.2,696,652.8,686.4,6684.5,0
+RDGT.US,D,20200512,000000,679.2,712.8,590.4,638.4,9634.75,0
+RDGT.US,D,20200513,000000,640.8,655.18,619.2,636,886.25,0
+RDGT.US,D,20200514,000000,624,652.8,602.4,633.6,4029.95,0
+RDGT.US,D,20200515,000000,624,655.2,619.2,638.4,3359.05,0
+RDGT.US,D,20200518,000000,633.6,691.2,633.6,674.4,4857.5,0
+RDGT.US,D,20200519,000000,669.6,698.4,662.4,684,5309,0
+RDGT.US,D,20200520,000000,681.6,732,681.6,708,5420.2,0
+RDGT.US,D,20200521,000000,700.8,732,691.2,698.4,5674.45,0
+RDGT.US,D,20200522,000000,700.8,777.6,700.8,746.4,9809.3,0
+RDGT.US,D,20200526,000000,772.8,806.4,763.2,770.4,9961.3,0
+RDGT.US,D,20200527,000000,775.2,830.4,763.2,804,9335.2,0
+RDGT.US,D,20200528,000000,813.6,813.6,602.4,604.8,11350.7,0
+RDGT.US,D,20200529,000000,631.2,676.8,588,616.8,6246.7,0
+RDGT.US,D,20200601,000000,436.8,436.8,307.2,326.4,89675.75,0
+RDGT.US,D,20200602,000000,343.2,345.6,326.4,333.6,39139.15,0
+RDGT.US,D,20200603,000000,340.8,342,326.4,338.4,34454,0
+RDGT.US,D,20200604,000000,336,354,326.4,336,27403.6,0
+RDGT.US,D,20200605,000000,333.6,427.2,328.8,398.4,90547.6,0
+RDGT.US,D,20200608,000000,426,451.2,403.2,417.6,40004.1,0
+RDGT.US,D,20200609,000000,408,408,369.6,403.2,24119.95,0
+RDGT.US,D,20200610,000000,393.6,427.2,376.8,399.6,27167.45,0
+RDGT.US,D,20200611,000000,384,384,355.2,355.2,15675.5,0
+RDGT.US,D,20200612,000000,367.2,388.8,352.8,367.2,19125.6,0
+RDGT.US,D,20200615,000000,362.4,396,360,384,17536,0
+RDGT.US,D,20200616,000000,384,388.8,364.8,386.4,14883.85,0
+RDGT.US,D,20200617,000000,384,386.4,374.4,379.2,5890.25,0
+RDGT.US,D,20200618,000000,369.6,379.2,367.2,372,5667.7,0
+RDGT.US,D,20200619,000000,372,372,357.6,364.8,8368.5,0
+RDGT.US,D,20200622,000000,369.6,408,364.8,403.2,16584.55,0
+RDGT.US,D,20200623,000000,444,460.8,422.4,456,31600.6,0
+RDGT.US,D,20200624,000000,468,492,424.8,460.8,30196.55,0
+RDGT.US,D,20200625,000000,447.6,460.8,432,451.2,11558.25,0
+RDGT.US,D,20200626,000000,450,458.4,422.4,451.2,22223.3,0
+RDGT.US,D,20200629,000000,342,352.8,326.4,345.6,22211.75,0
+RDGT.US,D,20200630,000000,336,343.2,328.8,331.2,9458.7,0
+RDGT.US,D,20200701,000000,326.4,333.6,316.8,324,7308.8,0
+RDGT.US,D,20200702,000000,324,333.6,321.6,333.6,5163.15,0
+RDGT.US,D,20200706,000000,336,367.2,336,352.8,18884.4,0
+RDGT.US,D,20200707,000000,342,350.4,336,338.4,4949.65,0
+RDGT.US,D,20200708,000000,338.4,343.2,328.8,336,5593.05,0
+RDGT.US,D,20200709,000000,333.6,336,324,331.2,3843.2,0
+RDGT.US,D,20200710,000000,355.2,360,328.8,331.2,11003.6,0
+RDGT.US,D,20200713,000000,320.5,326.4,307.2,312,14605.5,0
+RDGT.US,D,20200714,000000,309.6,319.2,307.2,316.8,6421.85,0
+RDGT.US,D,20200715,000000,316.8,326.4,314.4,314.4,4821.25,0
+RDGT.US,D,20200716,000000,316.8,328.8,309.6,319.2,4632.25,0
+RDGT.US,D,20200717,000000,314.4,331.2,312,324,7871.4,0
+RDGT.US,D,20200720,000000,321.6,321.6,309.6,319.2,6440.95,0
+RDGT.US,D,20200721,000000,316.8,326.4,314.4,314.4,3408.9,0
+RDGT.US,D,20200722,000000,316.8,316.8,309.6,312,3940.8,0
+RDGT.US,D,20200723,000000,312,316.8,297.6,307.2,5390.85,0
+RDGT.US,D,20200724,000000,304.8,306.74,294,300,2853.5,0
+RDGT.US,D,20200727,000000,297.6,300,290.4,290.4,2803.8,0
+RDGT.US,D,20200728,000000,288,295.2,284.54,295.2,2114.15,0
+RDGT.US,D,20200729,000000,290.4,300,288,295.2,1839.9,0
+RDGT.US,D,20200730,000000,295.2,297.6,285.6,292.8,2001.75,0
+RDGT.US,D,20200731,000000,290.4,291.6,285.6,288,1534.25,0
+RDGT.US,D,20200803,000000,288,289.2,278.4,280.8,2323.45,0
+RDGT.US,D,20200804,000000,280.8,295.22,280.8,290.4,1936.7,0
+RDGT.US,D,20200805,000000,290.4,309.6,290.4,302.4,3319.5,0
+RDGT.US,D,20200806,000000,312,333.62,304.8,326.4,9839.5,0
+RDGT.US,D,20200807,000000,331.2,336,314.4,321.6,3075.45,0
+RDGT.US,D,20200810,000000,326.4,326.4,313.2,316.8,2861.65,0
+RDGT.US,D,20200811,000000,316.8,321.6,304.8,309.6,3338.8,0
+RDGT.US,D,20200812,000000,309.6,309.6,290.4,295.2,2727.55,0
+RDGT.US,D,20200813,000000,295.2,319.2,295.2,314.4,2171.5,0
+RDGT.US,D,20200814,000000,328.8,328.8,307.2,314.4,7055.35,0
+RDGT.US,D,20200817,000000,312,312,295.2,302.4,2433.65,0
+RDGT.US,D,20200818,000000,297.6,304.8,290.4,304.8,2429.3,0
+RDGT.US,D,20200819,000000,302.4,307.2,292.8,300,2069.4,0
+RDGT.US,D,20200820,000000,292.8,297.6,283.2,285.6,3380.35,0
+RDGT.US,D,20200821,000000,285.6,285.6,280.8,283.2,1574.3,0
+RDGT.US,D,20200824,000000,276,279.6,264,273.6,3813.3,0
+RDGT.US,D,20200825,000000,273.6,283.2,264,278.4,5139.6,0
+RDGT.US,D,20200826,000000,280.8,292.8,273.6,290.4,4366.2,0
+RDGT.US,D,20200827,000000,290.4,292.78,271.2,276,1921.75,0
+RDGT.US,D,20200828,000000,276,277.36,268.8,268.8,1416.3,0
+RDGT.US,D,20200831,000000,268.8,270.84,254.4,259.2,3500,0
+RDGT.US,D,20200901,000000,256.8,268.8,252,256.8,2809.4,0
+RDGT.US,D,20200902,000000,254.4,256.8,244.8,247.2,2423.3,0
+RDGT.US,D,20200903,000000,242.4,249.14,230.4,237.12,3213.8,0
+RDGT.US,D,20200904,000000,230.4,238.42,192,223.2,5912,0
+RDGT.US,D,20200908,000000,223.2,235.2,216.02,228,1294.2,0
+RDGT.US,D,20200909,000000,228.26,244.8,228,230.88,2434.25,0
+RDGT.US,D,20200910,000000,232.8,244.8,228,235.9,1207.05,0
+RDGT.US,D,20200911,000000,237.6,240,225.62,231.6,568,0
+RDGT.US,D,20200914,000000,232.22,240,220.84,234.14,910.15,0
+RDGT.US,D,20200915,000000,234.02,236.64,221.32,223.2,1133.55,0
+RDGT.US,D,20200916,000000,223.2,234.46,220.8,226.64,757.15,0
+RDGT.US,D,20200917,000000,223.2,232.8,220.8,232.56,1022.8,0
+RDGT.US,D,20200918,000000,229.42,232.8,223.68,230.42,720.5,0
+RDGT.US,D,20200921,000000,229.22,231.84,218.64,227.38,703.05,0
+RDGT.US,D,20200922,000000,228,230.4,223.2,226.8,710.1,0
+RDGT.US,D,20200923,000000,225.6,237.6,224.4,229.8,1779.15,0
+RDGT.US,D,20200924,000000,228,228,219.6,225.22,757.4,0
+RDGT.US,D,20200925,000000,228,232.78,220.8,224.14,692.95,0
+RDGT.US,D,20200928,000000,224.56,230.4,221.52,230.4,395.8,0
+RDGT.US,D,20200929,000000,225.88,235.2,225.6,230.9,782.45,0
+RDGT.US,D,20200930,000000,228.02,237.6,228,232.76,1120.5,0
+RDGT.US,D,20201001,000000,232.76,232.8,226.8,228,522,0
+RDGT.US,D,20201002,000000,228,228,223.2,227.98,398.95,0
+RDGT.US,D,20201005,000000,225.6,230.38,224.42,225.92,529.85,0
+RDGT.US,D,20201006,000000,230.4,230.4,226.36,229.92,938.2,0
+RDGT.US,D,20201007,000000,225.7,230.4,224.88,225.6,956.35,0
+RDGT.US,D,20201008,000000,225.14,227.98,223.2,225.6,1184,0
+RDGT.US,D,20201009,000000,225.86,228,225.36,227.02,514.9,0
+RDGT.US,D,20201012,000000,228,232.72,225.62,230.38,1792.7,0
+RDGT.US,D,20201013,000000,230.4,231.36,225.62,225.62,1877.4,0
+RDGT.US,D,20201014,000000,226.94,227.64,218.4,219.02,1846.65,0
+RDGT.US,D,20201015,000000,216,218.4,211.2,218.4,1081,0
+RDGT.US,D,20201016,000000,223.2,223.2,218.4,219.6,446.5,0
+RDGT.US,D,20201019,000000,240,300,230.42,268.8,29250.85,0
+RDGT.US,D,20201020,000000,256.8,259.2,240,252,3850.7,0
+RDGT.US,D,20201021,000000,264,264,231.6,233.84,3629.25,0
+RDGT.US,D,20201022,000000,233.84,238.6,225.24,228,2765.05,0
+RDGT.US,D,20201023,000000,230.88,244.8,230.88,242.12,1020.8,0
+RDGT.US,D,20201026,000000,239.76,240,222.56,229.34,1306.7,0
+RDGT.US,D,20201027,000000,232.8,237.6,223.2,226.8,667.6,0
+RDGT.US,D,20201028,000000,225.6,225.6,216.14,220.66,991.9,0
+RDGT.US,D,20201029,000000,220.82,228,217.2,219.12,774.35,0
+RDGT.US,D,20201030,000000,218.4,225.6,213.6,216,953.5,0
+RDGT.US,D,20201102,000000,218.4,223.2,216.08,216.24,791.55,0
+RDGT.US,D,20201103,000000,216.12,228,216,223.1,272,0
+RDGT.US,D,20201104,000000,216,223.18,216,220.8,652.35,0
+RDGT.US,D,20201105,000000,216.5,240,216.02,230.08,3247.4,0
+RDGT.US,D,20201106,000000,235.2,261.6,226.8,256.8,6709.9,0
+RDGT.US,D,20201109,000000,259.2,264,244.8,254.4,4145.45,0
+RDGT.US,D,20201110,000000,252,278.4,249.72,273.6,5914.4,0
+RDGT.US,D,20201111,000000,264,266.4,242.4,254.4,5220.35,0
+RDGT.US,D,20201112,000000,259.2,273.6,235.2,239.28,6488.7,0
+RDGT.US,D,20201113,000000,240,254.4,230.42,232.8,4541.1,0
+RDGT.US,D,20201116,000000,235.16,247.2,230.42,238.82,4256,0
+RDGT.US,D,20201117,000000,237.6,244.8,231.68,236.08,2386.1,0
+RDGT.US,D,20201118,000000,244.8,247.2,236.14,242.4,2848.05,0
+RDGT.US,D,20201119,000000,247.2,250.8,237.88,244.8,1966.3,0
+RDGT.US,D,20201120,000000,244.8,249.6,240,240,1394.6,0
+RDGT.US,D,20201123,000000,247.2,247.2,240,242.4,1619.75,0
+RDGT.US,D,20201124,000000,242.4,249.6,242.4,247.2,2269.75,0
+RDGT.US,D,20201125,000000,271.2,295.2,254.4,264,17584.15,0
+RDGT.US,D,20201127,000000,261.6,264,254.4,254.4,1287.5,0
+RDGT.US,D,20201130,000000,252,259.2,242.4,259.2,3481.45,0
+RDGT.US,D,20201201,000000,254.4,264,252,254.4,2325.35,0
+RDGT.US,D,20201202,000000,252,259.2,249.6,254.4,1093.8,0
+RDGT.US,D,20201203,000000,252,259.2,249.6,249.6,1268.2,0
+RDGT.US,D,20201204,000000,254.4,276,252,264,4664.55,0
+RDGT.US,D,20201207,000000,268.8,273.6,259.2,268.8,2269.75,0
+RDGT.US,D,20201208,000000,268.8,268.8,256.8,261.6,1887.7,0
+RDGT.US,D,20201209,000000,261.6,264.64,244.8,249.6,2956.8,0
+RDGT.US,D,20201210,000000,249.6,255.04,247.2,247.2,1718.8,0
+RDGT.US,D,20201211,000000,247.2,252,242.4,244.8,1543.2,0
+RDGT.US,D,20201214,000000,242.4,250.8,242.4,244.8,1552.35,0
+RDGT.US,D,20201215,000000,247.2,247.2,240,242.4,887.85,0
+RDGT.US,D,20201216,000000,244.8,255.6,240,247.2,1833.75,0
+RDGT.US,D,20201217,000000,254.4,256.8,244.8,254.4,1565.35,0
+RDGT.US,D,20201218,000000,256.8,256.8,249.6,254.4,913.6,0
+RDGT.US,D,20201221,000000,249.6,254.4,242.4,249.6,1346.35,0
+RDGT.US,D,20201222,000000,242.4,251.96,242.4,249.6,1707.7,0
+RDGT.US,D,20201223,000000,259.2,259.2,243.6,247.2,2127.65,0
+RDGT.US,D,20201224,000000,247.2,249.6,242.4,247.2,700.25,0
+RDGT.US,D,20201228,000000,244.8,244.82,237.6,241.2,2496.15,0
+RDGT.US,D,20201229,000000,237.86,242.4,237.86,242.4,1190.85,0
+RDGT.US,D,20201230,000000,238.8,249.6,238.8,249.6,2137.2,0
+RDGT.US,D,20201231,000000,249.6,249.6,240,242.4,1555.25,0
+RDGT.US,D,20210104,000000,242.4,249.6,242.4,249.6,1125.75,0
+RDGT.US,D,20210105,000000,252,264,242.4,259.2,2855.6,0
+RDGT.US,D,20210106,000000,259.2,285.6,244.8,252,15339.05,0
+RDGT.US,D,20210107,000000,252,264,252,261.6,1932.7,0
+RDGT.US,D,20210108,000000,254.4,271.2,254.4,264,2373.3,0
+RDGT.US,D,20210111,000000,261.6,280.8,256.8,276,5254.05,0
+RDGT.US,D,20210112,000000,273.6,283.2,271.2,276,2147.7,0
+RDGT.US,D,20210113,000000,276,280.08,264,268.8,1607.5,0
+RDGT.US,D,20210114,000000,266.4,271.22,264,266.4,1373.7,0
+RDGT.US,D,20210115,000000,268.8,273.6,256.8,264,2172.1,0
+RDGT.US,D,20210119,000000,273.6,276,264,268.8,1624.05,0
+RDGT.US,D,20210120,000000,271.2,275.68,264,268.8,2130.05,0
+RDGT.US,D,20210121,000000,271.2,292.8,271.2,285.6,6997.95,0
+RDGT.US,D,20210122,000000,290.4,304.8,280.8,288,5409.35,0
+RDGT.US,D,20210125,000000,290.4,300,272.4,285.6,3706,0
+RDGT.US,D,20210126,000000,283.2,288,279.12,283.2,2202.15,0
+RDGT.US,D,20210127,000000,278.4,280.8,264,268.8,3111.4,0
+RDGT.US,D,20210128,000000,271.2,280.8,254.4,264,2836.35,0
+RDGT.US,D,20210129,000000,261.6,268.8,256.8,259.2,2732.4,0
+RDGT.US,D,20210201,000000,268.56,273.6,261.6,264,2220.35,0
+RDGT.US,D,20210202,000000,276,280.8,268.8,271.2,2748.1,0
+RDGT.US,D,20210203,000000,276,280.8,268.8,273.6,2286.1,0
+RDGT.US,D,20210204,000000,278.4,288,273.6,288,3547.6,0
+RDGT.US,D,20210205,000000,295.2,304.8,283.2,297.6,7950.25,0
+RDGT.US,D,20210208,000000,307.2,324,302.06,319.2,9597.95,0
+RDGT.US,D,20210209,000000,333.6,333.6,312,331.2,6207.1,0
+RDGT.US,D,20210210,000000,338.4,343.2,292.8,333.6,8388.4,0
+RDGT.US,D,20210211,000000,340.8,403.2,326.4,336,44408,0
+RDGT.US,D,20210212,000000,328.8,336,304.8,324,13278.5,0
+RDGT.US,D,20210216,000000,324,369.6,314.4,364.8,17802.8,0
+RDGT.US,D,20210217,000000,360,367.2,328.8,338.4,7886.1,0
+RDGT.US,D,20210218,000000,331.2,333.6,312,321.6,3166,0
+RDGT.US,D,20210219,000000,321.6,326.4,309.62,319.2,4010.9,0
+RDGT.US,D,20210222,000000,316.8,321.6,301.2,304.8,3789.8,0
+RDGT.US,D,20210223,000000,292.8,293.06,264,273.6,8886.15,0
+RDGT.US,D,20210224,000000,276,285.6,273.6,285.6,4482.25,0
+RDGT.US,D,20210225,000000,283.2,285.6,259.2,259.2,5944.75,0
+RDGT.US,D,20210226,000000,271.2,280.8,247.2,264,4740.1,0
+RDGT.US,D,20210301,000000,271.2,283.2,264,276,2035.9,0
+RDGT.US,D,20210302,000000,276,283.2,264,266.4,1542.9,0
+RDGT.US,D,20210303,000000,266.4,271.2,256.8,259.2,2002.4,0
+RDGT.US,D,20210304,000000,256.8,259.2,231.64,234.72,5269.5,0
+RDGT.US,D,20210305,000000,240,247.2,218.4,239.52,4780.1,0
+RDGT.US,D,20210308,000000,240,247.24,235.2,240,2191.05,0
+RDGT.US,D,20210309,000000,244.8,259.2,240,256.8,2874.8,0
+RDGT.US,D,20210310,000000,254.4,271.2,252,254.4,1824.2,0
+RDGT.US,D,20210311,000000,264,264,252,259.2,1743.7,0
+RDGT.US,D,20210312,000000,252,264,252,259.2,2757,0
+RDGT.US,D,20210315,000000,266.4,276,252,273.6,4455.35,0
+RDGT.US,D,20210316,000000,273.6,273.6,254.5,259.2,1725.25,0
+RDGT.US,D,20210317,000000,256.8,295.2,252,283.2,5185.1,0
+RDGT.US,D,20210318,000000,278.4,288,264,264,2892.75,0
+RDGT.US,D,20210319,000000,276,276,261.72,268.8,2085.15,0
+RDGT.US,D,20210322,000000,268.8,273.6,264,264,2414.35,0
+RDGT.US,D,20210323,000000,302.66,331.2,278.4,298.8,78349.9,0
+RDGT.US,D,20210324,000000,276,292.8,266.4,271.2,7966.6,0
+RDGT.US,D,20210325,000000,261.6,271.2,254.4,264,4580.05,0
+RDGT.US,D,20210326,000000,261.6,268.8,256.8,264,2786.25,0
+RDGT.US,D,20210329,000000,273.6,273.6,254.6,264,7088.7,0
+RDGT.US,D,20210330,000000,254.4,273.6,252,268.8,3063.65,0
+RDGT.US,D,20210331,000000,267.2,274.56,259.2,268.8,2311.2,0
+RDGT.US,D,20210401,000000,273.6,278.4,271.2,278.4,1882.45,0
+RDGT.US,D,20210405,000000,271.2,278.4,271.2,271.2,1229.1,0
+RDGT.US,D,20210406,000000,264,270.92,264,266.4,986.95,0
+RDGT.US,D,20210407,000000,264,268.8,259.2,261.6,1081.35,0
+RDGT.US,D,20210408,000000,259.2,261.6,252,254.4,1099.1,0
+RDGT.US,D,20210409,000000,256.8,259.18,247.2,247.2,1093.4,0
+RDGT.US,D,20210412,000000,247.2,271.2,244.8,254.4,3505.25,0
+RDGT.US,D,20210413,000000,249.6,256.8,247.2,249.6,1320.25,0
+RDGT.US,D,20210414,000000,252,259.2,247.2,252,1976.6,0
+RDGT.US,D,20210415,000000,249.6,254.4,240,240,2774.25,0
+RDGT.US,D,20210416,000000,247.9,247.9,230.88,235.2,4134.25,0
+RDGT.US,D,20210419,000000,235.2,240,230.4,230.48,1594,0
+RDGT.US,D,20210420,000000,237.6,237.6,221.06,223.68,2384.4,0
+RDGT.US,D,20210421,000000,220.8,235.06,220.8,230.4,1367.1,0
+RDGT.US,D,20210422,000000,237.6,252,228.5,242.4,2417.4,0
+RDGT.US,D,20210423,000000,244.8,252,242.4,247.2,533.75,0
+RDGT.US,D,20210426,000000,249.6,256.8,242.52,249.6,1568.25,0
+RDGT.US,D,20210427,000000,254.4,256.8,249.6,249.6,1039.55,0
+RDGT.US,D,20210428,000000,249.6,250.8,244.8,249.6,715.15,0
+RDGT.US,D,20210429,000000,244.8,247.2,240,240,662.75,0
+RDGT.US,D,20210430,000000,242.4,244.8,240,240,452.05,0
+RDGT.US,D,20210503,000000,242.4,247.2,240,247.2,535.95,0
+RDGT.US,D,20210504,000000,242.4,242.4,235.2,237.72,690.25,0
+RDGT.US,D,20210505,000000,237.6,247.2,235.82,242.4,452.9,0
+RDGT.US,D,20210506,000000,240,242.4,226.8,228,905.9,0
+RDGT.US,D,20210507,000000,228,237.62,227.2,232.68,677.1,0
+RDGT.US,D,20210510,000000,232.18,237.6,225.6,231.6,528.05,0
+RDGT.US,D,20210511,000000,223.2,230.38,220.8,227.04,825.5,0
+RDGT.US,D,20210512,000000,226.08,229.92,225.6,225.6,306.1,0
+RDGT.US,D,20210513,000000,223.24,228,218.4,218.4,991.65,0
+RDGT.US,D,20210514,000000,218.4,228,218.4,220.8,8589.35,0
+RDGT.US,D,20210517,000000,261.6,264,235.94,244.8,19223.4,0
+RDGT.US,D,20210518,000000,232.92,242.4,229.2,240,3946.3,0
+RDGT.US,D,20210519,000000,235.2,238.56,223.2,230.4,1759.35,0
+RDGT.US,D,20210520,000000,230.42,232.76,225.6,225.72,1393.7,0
+RDGT.US,D,20210521,000000,228,252,226.82,247.2,4300.9,0
+RDGT.US,D,20210524,000000,235.2,247.2,232.8,235.2,1193.3,0
+RDGT.US,D,20210525,000000,236.2,237.6,233.04,235.9,1321.15,0
+RDGT.US,D,20210526,000000,236.78,247.2,232.8,239.92,2097.35,0
+RDGT.US,D,20210527,000000,237.4,240,232.82,236.06,840.3,0
+RDGT.US,D,20210528,000000,242.12,242.4,235.36,237.94,833.35,0
+RDGT.US,D,20210601,000000,237.12,247.2,228,232.6,3239.95,0
+RDGT.US,D,20210602,000000,231.1,244.8,230.62,237,1612.55,0
+RDGT.US,D,20210603,000000,237.56,247.2,232.8,234.62,1418,0
+RDGT.US,D,20210604,000000,236.16,237.56,230.98,232.76,1081.7,0
+RDGT.US,D,20210607,000000,234,242.4,232.76,242.4,1966.9,0
+RDGT.US,D,20210608,000000,244.8,247.2,231.22,237.62,2533.25,0
+RDGT.US,D,20210609,000000,236.3,240,232.2,236.68,1736.55,0
+RDGT.US,D,20210610,000000,239.04,244.8,235.24,242.4,1596.1,0
+RDGT.US,D,20210611,000000,240,244.8,232.56,236.54,1540.5,0
+RDGT.US,D,20210614,000000,236.66,239.98,235.2,238.9,867.7,0
+RDGT.US,D,20210615,000000,240,242.4,232.84,237.34,1158.3,0
+RDGT.US,D,20210616,000000,236.98,242.4,232.32,237.6,3839.45,0
+RDGT.US,D,20210617,000000,240,242.4,233.72,237.6,3128.85,0
+RDGT.US,D,20210618,000000,237.6,239.96,232.8,235.22,1756.2,0
+RDGT.US,D,20210621,000000,237.58,237.6,232.8,234.38,701.4,0
+RDGT.US,D,20210622,000000,234,237.56,230.4,235.1,809.1,0
+RDGT.US,D,20210623,000000,233.06,235.9,232.52,232.52,3643.05,0
+RDGT.US,D,20210624,000000,232.8,235.18,230.66,231.6,1041.45,0
+RDGT.US,D,20210625,000000,231.52,235.2,231,232.8,528.4,0
+RDGT.US,D,20210628,000000,232.8,232.8,230.4,232.7,741.4,0
+RDGT.US,D,20210629,000000,232.8,232.82,228.26,229.12,743.6,0
+RDGT.US,D,20210630,000000,232.32,232.42,225.68,225.94,1464.55,0
+RDGT.US,D,20210701,000000,230.38,232.8,226.32,230.4,680.95,0
+RDGT.US,D,20210702,000000,225.62,230.18,225.6,226.46,352.3,0
+RDGT.US,D,20210706,000000,228,230.16,220.8,223.92,775.85,0
+RDGT.US,D,20210707,000000,223.92,223.92,216.12,216.12,840.6,0
+RDGT.US,D,20210708,000000,216,225.52,211.2,212.64,1222.15,0
+RDGT.US,D,20210709,000000,218.4,223.2,213.6,223.18,1511.55,0
+RDGT.US,D,20210712,000000,219.68,222.96,216.04,217.96,400.3,0
+RDGT.US,D,20210713,000000,217.2,217.2,213.6,213.96,341.45,0
+RDGT.US,D,20210714,000000,216.26,220.6,216,217.92,667.4,0
+RDGT.US,D,20210715,000000,217.68,217.92,213.74,216,462.85,0
+RDGT.US,D,20210716,000000,214.46,230.32,214.46,221.04,1219.7,0
+RDGT.US,D,20210719,000000,217.46,222.22,213.6,213.88,685.15,0
+RDGT.US,D,20210720,000000,211.44,213.84,207.36,210.08,4313.2,0
+RDGT.US,D,20210721,000000,218.2,218.4,211.24,217.54,1888.45,0
+RDGT.US,D,20210722,000000,218.76,223.16,211.92,217.22,369.2,0
+RDGT.US,D,20210723,000000,216,216,199.2,204,4210.9,0
+RDGT.US,D,20210726,000000,204,210.64,194.4,197.76,7190.2,0
+RDGT.US,D,20210727,000000,194.68,213.6,194.68,200.38,8444.85,0
+RDGT.US,D,20210728,000000,197.56,208.88,197.56,205.34,522.2,0
+RDGT.US,D,20210729,000000,208.8,211.18,201.64,204.94,436.85,0
+RDGT.US,D,20210730,000000,201.96,213.6,196.84,196.84,987.9,0
+RDGT.US,D,20210802,000000,196.8,201.6,194.68,201.46,506.1,0
+RDGT.US,D,20210803,000000,201.24,201.6,187.2,192.88,1013,0
+RDGT.US,D,20210804,000000,193.92,218.4,189.602,193,2567.85,0
+RDGT.US,D,20210805,000000,192.32,198.72,187.344,189.552,2519.65,0
+RDGT.US,D,20210806,000000,190.12,191.4,180.48,183.696,931.45,0
+RDGT.US,D,20210809,000000,183.648,194.16,183.648,190.06,1951.8,0
+RDGT.US,D,20210810,000000,190.06,194.4,187.2,190.92,3123.35,0
+RDGT.US,D,20210811,000000,190.04,194.16,184.872,186,2370.3,0
+RDGT.US,D,20210812,000000,189.12,189.12,176.52,177.792,1851.65,0
+RDGT.US,D,20210813,000000,178.8,182.4,172.848,173.592,903.9,0
+RDGT.US,D,20210816,000000,171.24,176.796,154.68,156.96,1928.75,0
+RDGT.US,D,20210817,000000,157.2,164.4,157.2,161.472,906.1,0
+RDGT.US,D,20210818,000000,160.56,164.616,160.56,163.2,463.6,0
+RDGT.US,D,20210819,000000,160.56,168,154.128,159.672,2086.1,0
+RDGT.US,D,20210820,000000,160.8,160.8,153.6,154.056,642.75,0
+RDGT.US,D,20210823,000000,161.736,167.76,156.096,164.208,3809.6,0
+RDGT.US,D,20210824,000000,163.2,172.8,163.2,170.304,811.05,0
+RDGT.US,D,20210825,000000,172.752,172.752,164.712,171.24,440.65,0
+RDGT.US,D,20210826,000000,167.928,172.8,165.888,168.024,1600.15,0
+RDGT.US,D,20210827,000000,168,179.976,167.328,170.4,1226.4,0
+RDGT.US,D,20210830,000000,172.176,174.984,166.8,172.488,1189.9,0
+RDGT.US,D,20210831,000000,168.24,177.168,167.52,168,1633.65,0
+RDGT.US,D,20210901,000000,168.264,177.6,168.264,172.008,434.2,0
+RDGT.US,D,20210902,000000,169.296,176.4,168.264,171.792,287.7,0
+RDGT.US,D,20210903,000000,171.792,171.792,166.08,166.08,794.2,0
+RDGT.US,D,20210907,000000,166.08,172.56,166.08,170.664,492.35,0
+RDGT.US,D,20210908,000000,170.4,177.576,166.128,170.496,582.95,0
+RDGT.US,D,20210909,000000,172.8,172.8,166.128,166.248,232.25,0
+RDGT.US,D,20210910,000000,168,170.4,165.84,168,643.4,0
+RDGT.US,D,20210913,000000,167.472,180,160.992,164.16,3631.8,0
+RDGT.US,D,20210914,000000,164.256,166.56,156,156.72,876.1,0
+RDGT.US,D,20210915,000000,156.744,161.016,156.744,156.744,214.65,0
+RDGT.US,D,20210916,000000,158.4,161.736,156,156,430.9,0
+RDGT.US,D,20210917,000000,156.024,160.752,156.024,156.024,205.45,0
+RDGT.US,D,20210920,000000,154.8,158.112,146.424,146.904,429.5,0
+RDGT.US,D,20210921,000000,149.112,159.144,149.112,156,252.1,0
+RDGT.US,D,20210922,000000,157.056,157.056,148.8,149.76,782,0
+RDGT.US,D,20210923,000000,153.6,156,148.8,155.592,505.8,0
+RDGT.US,D,20210924,000000,156,156,150,152.856,149.2,0
+RDGT.US,D,20210927,000000,149.52,168,149.52,165.6,626.15,0
+RDGT.US,D,20210928,000000,164.64,165.36,157.44,160.776,238.55,0
+RDGT.US,D,20210929,000000,160.152,163.2,156.336,156.336,177.3,0
+RDGT.US,D,20210930,000000,151.2,160.8,149.592,152.688,296.8,0
+RDGT.US,D,20211001,000000,152.448,160.056,152.448,156,226,0
+RDGT.US,D,20211004,000000,158.016,160.8,150.048,152.448,446,0
+RDGT.US,D,20211005,000000,154.08,154.08,150.048,153.648,68.85,0
+RDGT.US,D,20211006,000000,153.6,153.648,148.848,150.288,163.95,0
+RDGT.US,D,20211007,000000,151.2,156,151.152,155.664,128.7,0
+RDGT.US,D,20211008,000000,155.64,164.4,146.4,149.52,1142.3,0
+RDGT.US,D,20211011,000000,151.2,154.8,150,150,148.05,0
+RDGT.US,D,20211012,000000,150.72,150.768,146.88,148.824,116.35,0
+RDGT.US,D,20211013,000000,149.28,153.312,144,145.44,421.05,0
+RDGT.US,D,20211014,000000,145.44,147.264,144.48,145.512,170.95,0
+RDGT.US,D,20211015,000000,149.664,154.8,144.72,145.8,177.65,0
+RDGT.US,D,20211018,000000,150.576,150.576,144.12,145.632,146.2,0
+RDGT.US,D,20211019,000000,145.68,150.792,145.68,147.984,212.25,0
+RDGT.US,D,20211020,000000,151.152,153.6,146.904,150.624,367.1,0
+RDGT.US,D,20211021,000000,151.2,158.4,146.904,154.32,1333.25,0
+RDGT.US,D,20211022,000000,152.4,153.6,146.4,150.312,475.15,0
+RDGT.US,D,20211025,000000,151.296,163.2,151.296,160.8,1180.85,0
+RDGT.US,D,20211026,000000,163.2,235.8,156.024,192,70314.6,0
+RDGT.US,D,20211027,000000,170.4,187.2,151.92,160.536,15156.1,0
+RDGT.US,D,20211028,000000,165.6,175.2,160.8,163.32,7027.05,0
+RDGT.US,D,20211029,000000,157.512,175.2,156,165.528,7737.9,0
+RDGT.US,D,20211101,000000,160.08,169.896,159.6,164.88,4454.6,0
+RDGT.US,D,20211102,000000,160.8,167.52,159.792,165.408,5592.8,0
+RDGT.US,D,20211103,000000,165.6,165.6,159.864,161.328,3273.6,0
+RDGT.US,D,20211104,000000,161.448,170.4,160.8,161.112,5366.9,0
+RDGT.US,D,20211105,000000,162.6,163.152,156.96,157.56,1782.55,0
+RDGT.US,D,20211108,000000,158.4,161.952,157.44,157.44,531.75,0
+RDGT.US,D,20211109,000000,158.472,160.776,153.624,157.104,787.1,0
+RDGT.US,D,20211110,000000,155.712,158.16,149.04,149.088,931.45,0
+RDGT.US,D,20211111,000000,151.2,155.976,144.528,145.44,1273.05,0
+RDGT.US,D,20211112,000000,146.4,152.136,144.288,144.864,1214.5,0
+RDGT.US,D,20211115,000000,144.768,151.2,144.48,144.648,817.5,0
+RDGT.US,D,20211116,000000,147.624,153.6,145.512,149.952,3899.35,0
+RDGT.US,D,20211117,000000,148.8,148.8,144,144.384,760.6,0
+RDGT.US,D,20211118,000000,146.4,146.4,129.6,135.6,3349.85,0
+RDGT.US,D,20211119,000000,132,138.72,129.624,132,778.3,0
+RDGT.US,D,20211122,000000,132,134.928,120.072,122.688,1169.6,0
+RDGT.US,D,20211123,000000,124.8,134.4,121.8,134.16,1645.35,0
+RDGT.US,D,20211124,000000,129.6,141.12,124.8,134.4,1023.35,0
+RDGT.US,D,20211126,000000,127.2,139.2,127.2,130.128,616,0
+RDGT.US,D,20211129,000000,129.6,138.48,128.16,129.816,728.35,0
+RDGT.US,D,20211130,000000,129.192,129.192,121.92,123.768,604.75,0
+RDGT.US,D,20211201,000000,122.712,129.576,115.2,116.424,1664.95,0
+RDGT.US,D,20211202,000000,116.424,116.424,99.336,107.472,1683.5,0
+RDGT.US,D,20211203,000000,106.464,112.92,94.8,100.44,3050.4,0
+RDGT.US,D,20211206,000000,99.12,109.584,96.24,108.024,2771.85,0
+RDGT.US,D,20211207,000000,101.112,113.4,101.112,102.432,1148.35,0
+RDGT.US,D,20211208,000000,108.336,114.96,100.8,108.024,1432.45,0
+RDGT.US,D,20211209,000000,110.088,114.96,108.05,108.36,575.15,0
+RDGT.US,D,20211210,000000,108.984,111.938,101.28,102.168,513.05,0
+RDGT.US,D,20211213,000000,105.12,105.12,96,96.864,952.2,0
+RDGT.US,D,20211214,000000,96.576,99.48,93.6,97.728,820.2,0
+RDGT.US,D,20211215,000000,99.48,99.48,93.912,96.072,1112.55,0
+RDGT.US,D,20211216,000000,94.176,102.72,93.6,96.048,1252.75,0
+RDGT.US,D,20211217,000000,97.008,99.6,94.176,99.36,262.45,0
+RDGT.US,D,20211220,000000,96,100.848,93.648,93.72,396.05,0
+RDGT.US,D,20211221,000000,94.632,100.248,91.2,93.864,1005.25,0
+RDGT.US,D,20211222,000000,97.68,99.528,92.4,92.424,1276.1,0
+RDGT.US,D,20211223,000000,92.664,98.4,92.664,93.648,830.45,0
+RDGT.US,D,20211227,000000,94.32,100.32,93.6,100.152,1324.1,0
+RDGT.US,D,20211228,000000,100.32,107.976,91.896,93.924,4093.9,0
+RDGT.US,D,20211229,000000,96,98.616,86.952,88.824,2910.45,0
+RDGT.US,D,20211230,000000,88.8,95.04,84,91.224,2983.75,0
+RDGT.US,D,20211231,000000,89.28,91.2,84.84,90.096,1999.85,0
+RDGT.US,D,20220103,000000,93.552,100.8,89.064,94.824,2515,0
+RDGT.US,D,20220104,000000,96,98.376,90.648,92.4,1648.7,0
+RDGT.US,D,20220105,000000,92.16,96.936,88.8,90.12,486.6,0
+RDGT.US,D,20220106,000000,86.64,93.96,84.552,87.504,818.35,0
+RDGT.US,D,20220107,000000,88.776,95.616,86.448,87.624,728.65,0
+RDGT.US,D,20220110,000000,93.6,93.6,85.2,87.528,588.75,0
+RDGT.US,D,20220111,000000,87.6,95.016,87.6,91.512,335.5,0
+RDGT.US,D,20220112,000000,93.552,93.6,88.848,92.616,300.6,0
+RDGT.US,D,20220113,000000,88.896,92.592,88.824,88.848,244.9,0
+RDGT.US,D,20220114,000000,84,91.152,83.976,86.472,2694,0
+RDGT.US,D,20220118,000000,84.072,90,84,84,251.2,0
+RDGT.US,D,20220119,000000,84.984,89.28,80.016,88.296,715.7,0
+RDGT.US,D,20220120,000000,87.984,88.8,84.144,87.48,236.55,0
+RDGT.US,D,20220121,000000,86.424,90.888,80.88,84,519.65,0
+RDGT.US,D,20220124,000000,82.8,86.376,72.24,76.716,902.15,0
+RDGT.US,D,20220125,000000,75.6,79.2,74.544,78.576,301.5,0
+RDGT.US,D,20220126,000000,79.224,86.424,76.848,79.2,781.7,0
+RDGT.US,D,20220127,000000,79.2,86.4,72.408,78.72,1165.8,0
+RDGT.US,D,20220128,000000,76.368,84,74.784,76.848,393.15,0
+RDGT.US,D,20220131,000000,80.256,88.8,75.6,86.328,671.8,0
+RDGT.US,D,20220201,000000,86.328,86.328,81.864,85.608,202.3,0
+RDGT.US,D,20220202,000000,86.328,86.328,83.52,85.032,115.75,0
+RDGT.US,D,20220203,000000,89.376,90.96,84,87.36,198.25,0
+RDGT.US,D,20220204,000000,86.4,91.2,84,88.728,356.65,0
+RDGT.US,D,20220207,000000,89.232,103.272,84.48,93.6,699.45,0
+RDGT.US,D,20220208,000000,93.6,96,86.88,96,286.5,0
+RDGT.US,D,20220209,000000,90.456,93.984,90.456,92.28,149.8,0
+RDGT.US,D,20220210,000000,91.2,93.6,89.376,93.6,835.3,0
+RDGT.US,D,20220211,000000,91.68,95.28,91.2,93.528,1629.9,0
+RDGT.US,D,20220214,000000,93.6,95.976,89.448,92.424,257.8,0
+RDGT.US,D,20220215,000000,91.872,95.952,90.476,94.08,236.4,0
+RDGT.US,D,20220216,000000,95.952,95.952,88.32,93.648,1232.45,0
+RDGT.US,D,20220217,000000,93.192,93.84,87.864,89.04,299.45,0
+RDGT.US,D,20220218,000000,84.24,91.2,72.24,79.2,1918.55,0
+RDGT.US,D,20220222,000000,79.2,81.6,66.144,75.768,682.85,0
+RDGT.US,D,20220223,000000,73.488,81.36,69.6,74.472,280.05,0
+RDGT.US,D,20220224,000000,69.6,94.8,69.6,80.4,773.65,0
+RDGT.US,D,20220225,000000,79.2,83.952,74.448,83.616,339.6,0
+RDGT.US,D,20220228,000000,83.76,88.872,79.2,83.376,264.75,0
+RDGT.US,D,20220301,000000,80.616,86.328,80.616,83.112,150.45,0
+RDGT.US,D,20220302,000000,84,94.56,82.824,93.6,2406.8,0
+RDGT.US,D,20220303,000000,93.6,93.6,86.4,90.024,165,0
+RDGT.US,D,20220304,000000,89.28,89.28,76.8,79.296,267.2,0
+RDGT.US,D,20220307,000000,78.024,88.8,74.568,76.512,228.65,0
+RDGT.US,D,20220308,000000,76.8,83.976,75.144,79.368,589.2,0
+RDGT.US,D,20220309,000000,79.2,84,76.848,81.36,329,0
+RDGT.US,D,20220310,000000,83.088,83.088,67.224,72.36,1577.6,0
+RDGT.US,D,20220311,000000,72,74.4,70.584,73.152,401.25,0
+RDGT.US,D,20220314,000000,74.088,74.376,65.04,69,433,0
+RDGT.US,D,20220315,000000,68.664,72.958,62.64,62.736,1175.95,0
+RDGT.US,D,20220316,000000,69.6,76.8,67.2,72.408,1500.15,0
+RDGT.US,D,20220317,000000,72.432,74.832,63.744,66,3016.6,0
+RDGT.US,D,20220318,000000,68.64,86.4,67.224,72,4789.85,0
+RDGT.US,D,20220321,000000,72,84,72,77.148,4641.35,0
+RDGT.US,D,20220322,000000,79.2,85.2,72.36,80.424,3016.65,0
+RDGT.US,D,20220323,000000,76.8,86.4,76.8,82.272,1486.8,0
+RDGT.US,D,20220324,000000,85.2,85.2,79.2,80.424,573.3,0
+RDGT.US,D,20220325,000000,79.44,81.552,72.144,73.8,1221.15,0
+RDGT.US,D,20220328,000000,74.4,76.8,72.024,76.08,549.85,0
+RDGT.US,D,20220329,000000,76.536,93.6,76.368,80.424,5136.75,0
+RDGT.US,D,20220330,000000,80.448,83.496,78,81.6,950.75,0
+RDGT.US,D,20220331,000000,78,81.576,76.104,76.128,413.8,0
+RDGT.US,D,20220401,000000,78.672,78.672,73.872,74.76,567.25,0
+RDGT.US,D,20220404,000000,76.08,78.216,75,77.64,355,0
+RDGT.US,D,20220405,000000,78.216,78.216,67.2,69.48,1143.55,0
+RDGT.US,D,20220406,000000,67.2,68.04,60,60.24,5207.45,0
+RDGT.US,D,20220407,000000,55,62.8,54.202,55.6,14004.15,0
+RDGT.US,D,20220408,000000,56,66.164,55.6,60,11358.8,0
+RDGT.US,D,20220411,000000,58.6,61.2,50.4,52,7077.95,0
+RDGT.US,D,20220412,000000,52,55,48.6,50,7631.95,0
+RDGT.US,D,20220413,000000,50,53.2,45.4,48.6,7286.65,0
+RDGT.US,D,20220414,000000,48,49,45.4,48.4,5610.2,0
+RDGT.US,D,20220418,000000,47.6,48.7,44,45.4,10719.95,0
+RDGT.US,D,20220419,000000,44.8,49.8,44.8,46.6,5869.8,0
+RDGT.US,D,20220420,000000,47,50,45.798,47.2,4780.5,0
+RDGT.US,D,20220421,000000,47.2,51.8,44.4,45.4,7705.25,0
+RDGT.US,D,20220422,000000,45.6,48.2,40.6,41.8,8997.85,0
+RDGT.US,D,20220425,000000,41.8,48,41,45.128,7745.05,0
+RDGT.US,D,20220426,000000,44.4,47,40.6,40.6,6108.65,0
+RDGT.US,D,20220427,000000,43.3,44.8,39,40.6,5649.15,0
+RDGT.US,D,20220428,000000,41.002,42.8,37,40.4,7501.25,0
+RDGT.US,D,20220429,000000,42.4,46.4,37.818,38.8,7085.5,0
+RDGT.US,D,20220502,000000,39.2,42.4,37.8,41.4,5480.1,0
+RDGT.US,D,20220503,000000,41.6,44.4,40.428,43.4,6554.5,0
+RDGT.US,D,20220504,000000,43.4,47,41.886,44.8,8544,0
+RDGT.US,D,20220505,000000,43.4,44.8,39.6,40.4,6165.05,0
+RDGT.US,D,20220506,000000,40,41.8,38.2,40,2888.85,0
+RDGT.US,D,20220509,000000,39.4,40,35,35.8,4081.7,0
+RDGT.US,D,20220510,000000,37.2,38.2,34,36.2,2242.75,0
+RDGT.US,D,20220511,000000,37.8,37.8,33.4,33.6,2378.2,0
+RDGT.US,D,20220512,000000,35.8,35.8,34.056,35.4,996.9,0
+RDGT.US,D,20220513,000000,36.2,38.2,36.2,37.78,1055.55,0
+RDGT.US,D,20220516,000000,37.2,39.8,37.2,38,336.25,0
+RDGT.US,D,20220517,000000,38.4,38.8,35.6,37,3481.1,0
+RDGT.US,D,20220518,000000,38.4,38.4,35.2,36.4,3266.55,0
+RDGT.US,D,20220519,000000,36.8,39.8,36.8,39.8,1784.4,0
+RDGT.US,D,20220520,000000,37.2,40.5,37.2,39,1001.5,0
+RDGT.US,D,20220523,000000,38.6,40.6,37.8,40.6,915.25,0
+RDGT.US,D,20220524,000000,41.696,41.696,36.4,38.8,2994.25,0
+RDGT.US,D,20220525,000000,38,38.6,34.598,37.2,3555.3,0
+RDGT.US,D,20220526,000000,39.002,39.002,35.2,37.6,2368.55,0
+RDGT.US,D,20220527,000000,36.6,39.8,36.6,39.8,1935.95,0
+RDGT.US,D,20220531,000000,39.4,42.6,37.2,41.8,2457.45,0
+RDGT.US,D,20220601,000000,39.2,42,38.2,40,1285.1,0
+RDGT.US,D,20220602,000000,39.8,39.8,37.734,38.8,2860.95,0
+RDGT.US,D,20220603,000000,38.606,39.4,37.798,38.4,1471.7,0
+RDGT.US,D,20220606,000000,39.4,42.6,39,41.6,527.65,0
+RDGT.US,D,20220607,000000,39.8,40.6,38.6,40.4,86.55,0
+RDGT.US,D,20220608,000000,40.8,47,40,44.4,2911.35,0
+RDGT.US,D,20220609,000000,43.8,48.8,41.6,47.8,1031.95,0
+RDGT.US,D,20220610,000000,47,53.2,46,53.2,2363.7,0
+RDGT.US,D,20220613,000000,52,53.8,47.4,50.2,1247.75,0
+RDGT.US,D,20220614,000000,50.6,52.036,50.6,50.8,696.15,0
+RDGT.US,D,20220615,000000,48.8,49.6,47.202,48.2,220.2,0
+RDGT.US,D,20220616,000000,49.2,49.2,46.2,46.4,285.2,0
+RDGT.US,D,20220617,000000,46,46.08,44,45.4,413.3,0
+RDGT.US,D,20220621,000000,45.336,49.8,44,49.4,1270.05,0
+RDGT.US,D,20220622,000000,49,49.2,45.002,47.4,199.55,0
+RDGT.US,D,20220623,000000,47.8,57.6,47.8,55.2,13060.7,0
+RDGT.US,D,20220624,000000,57.4,57.4,51.2,54,711.8,0
+RDGT.US,D,20220627,000000,54.6,55.2,51.2,52,571.7,0
+RDGT.US,D,20220628,000000,51.096,51.6,46,46.6,271.65,0
+RDGT.US,D,20220629,000000,46.6,49.2,46,47.4,352.15,0
+RDGT.US,D,20220630,000000,45.01,47,43.8,45,380.85,0
+RDGT.US,D,20220701,000000,44.798,44.8,44,44.4,158.65,0
+RDGT.US,D,20220705,000000,42.4,45,42.2,45,321.75,0
+RDGT.US,D,20220706,000000,46.6,49.2,42.4,45,902.25,0
+RDGT.US,D,20220707,000000,45,51.8,45,47.3,195.8,0
+RDGT.US,D,20220708,000000,43.486,47.97,43.486,45.4,147.35,0
+RDGT.US,D,20220711,000000,45.4,47.8,45.4,46.2,121.2,0
+RDGT.US,D,20220713,000000,43,47.4,42.2,44.402,813.85,0
+RDGT.US,D,20220714,000000,45,46.6,45,46,640.85,0
+RDGT.US,D,20220715,000000,47.2,47.2,45.202,47,657.25,0
+RDGT.US,D,20220718,000000,46.5,48.7,45.4,48.6,660.2,0
+RDGT.US,D,20220719,000000,47.8,51.4,46.6,49.8,624.4,0
+RDGT.US,D,20220720,000000,49,53.2,48.072,51,619.1,0
+RDGT.US,D,20220721,000000,50.4,53.598,49,51.6,626.55,0
+RDGT.US,D,20220722,000000,51.4,53.746,50,51,755.6,0
+RDGT.US,D,20220725,000000,51.8,52,48.742,49.656,594.9,0
+RDGT.US,D,20220726,000000,51.2,51.4,48.4,50,659.9,0
+RDGT.US,D,20220727,000000,49.99,50.998,49.8,50.406,511,0
+RDGT.US,D,20220728,000000,50.398,50.398,48.4,49.972,598.3,0
+RDGT.US,D,20220729,000000,49.058,51.2,48.8,49.4,693.2,0
+RDGT.US,D,20220801,000000,50,50.8,48.6,49.9,560.5,0
+RDGT.US,D,20220802,000000,49,53.378,47.6,52.2,3630.2,0
+RDGT.US,D,20220803,000000,52.3,53,48.4,52.8,1840.15,0
+RDGT.US,D,20220804,000000,54,67.4,54,64.8,12200.3,0
+RDGT.US,D,20220805,000000,62.6,63.4,58.532,60.4,1135.95,0
+RDGT.US,D,20220808,000000,62.6,62.6,58.6,60.4,329.65,0
+RDGT.US,D,20220809,000000,58.2,58.6,56.6,56.612,751.9,0
+RDGT.US,D,20220810,000000,56.6,59.798,55.956,57.432,452.65,0
+RDGT.US,D,20220811,000000,59.19,59.19,53.4,57.8,845.7,0
+RDGT.US,D,20220812,000000,58.6,58.6,54.4,56.2,135.8,0
+RDGT.US,D,20220815,000000,52.4,55.472,52.054,53,191.05,0
+RDGT.US,D,20220816,000000,52.4,57,48.2,56.8,1320.8,0
+RDGT.US,D,20220817,000000,55.8,58.8,52.8,58.8,756.8,0
+RDGT.US,D,20220818,000000,56,62,56,60.6,548.75,0
+RDGT.US,D,20220819,000000,59,61.8,59,61.8,195.25,0
+RDGT.US,D,20220822,000000,58.6,62.6,58.4,60,116.95,0
+RDGT.US,D,20220823,000000,61.2,61.2,58.514,60.386,123.4,0
+RDGT.US,D,20220824,000000,59.22,60.58,59.2,60.58,75.15,0
+RDGT.US,D,20220825,000000,62.2,64.4,55,57,1804.4,0
+RDGT.US,D,20220826,000000,55.2,57.432,53.262,55.2,139.3,0
+RDGT.US,D,20220829,000000,52.6,53.836,50.8,50.8,119.4,0
+RDGT.US,D,20220830,000000,50.4,54.1,49.4,51.2,2677.45,0
+RDGT.US,D,20220831,000000,51.6,54.6,48.2,54.2,8385.25,0
+RDGT.US,D,20220901,000000,56.4,56.4,47,48.6,7631.8,0
+RDGT.US,D,20220902,000000,50.8,51.6,45.4,46,6168.8,0
+RDGT.US,D,20220906,000000,46.6,50,46.6,49.8,5400.6,0
+RDGT.US,D,20220907,000000,49.8,49.8,46.6,48.4,3960.15,0
+RDGT.US,D,20220908,000000,48,49.6,46,49.6,2533.6,0
+RDGT.US,D,20220909,000000,51,52.4,50.2,50.2,202.25,0
+RDGT.US,D,20220912,000000,51.802,52.7,51.802,52.15,57.85,0
+RDGT.US,D,20220913,000000,50.8,54,45.4,46.4,8130.65,0
+RDGT.US,D,20220914,000000,49.8,49.8,42.6,45,13210.85,0
+RDGT.US,D,20220915,000000,44.8,46.2,41.02,41.8,15426,0
+RDGT.US,D,20220916,000000,40.2,43.532,38.4,38.8,6945.1,0
+RDGT.US,D,20220919,000000,39.2,41.4,38.2,40.4,13822.5,0
+RDGT.US,D,20220920,000000,40.6,41.6,38.2,41.6,9740.8,0
+RDGT.US,D,20220921,000000,41.2,41.402,36.6,37.4,9976.25,0
+RDGT.US,D,20220922,000000,36.6,39.6,35.9,38.8,9823.05,0
+RDGT.US,D,20220923,000000,38.6,39,35.2,37.4,9287.05,0
+RDGT.US,D,20220926,000000,38,38,35.6,37.4,10863.25,0
+RDGT.US,D,20220927,000000,37.8,39.8,35.602,38,10437.9,0
+RDGT.US,D,20220928,000000,38,39.8,36.8,39.8,9636.25,0
+RDGT.US,D,20220929,000000,41,41.6,37.81,39,12115.65,0
+RDGT.US,D,20220930,000000,40.2,40.4,37.6,39.2,7073.65,0
+RDGT.US,D,20221003,000000,39.2,39.2,36.2,36.8,3538.2,0
+RDGT.US,D,20221004,000000,37.2,39.4,33.8,34.8,5254.25,0
+RDGT.US,D,20221005,000000,33.8,35,33,33.2,3161,0
+RDGT.US,D,20221006,000000,33.2,34,31.2,32.4,2966.15,0
+RDGT.US,D,20221007,000000,33.2,33.2,30.6,31.6,2543.2,0
+RDGT.US,D,20221010,000000,32.2,32.4,28.6,32.4,4665.15,0
+RDGT.US,D,20221011,000000,33,34.8,32.1,34,667.7,0
+RDGT.US,D,20221012,000000,34.2,34.2,31.6,33.8,2490.5,0
+RDGT.US,D,20221013,000000,32.2,32.998,31.8,32.8,371.45,0
+RDGT.US,D,20221014,000000,33.2,33.2,32,32.6,2332.4,0
+RDGT.US,D,20221017,000000,31.6,35.8,31.6,34.8,1079.15,0
+RDGT.US,D,20221018,000000,34,34.6,33.54,34.6,81.4,0
+RDGT.US,D,20221019,000000,33.6,34.4,31.2,33.6,660.55,0
+RDGT.US,D,20221020,000000,32.8,32.8,30.8,32.2,722.65,0
+RDGT.US,D,20221021,000000,32,33.2,31,33.2,55.25,0
+RDGT.US,D,20221024,000000,33,33,30,31.8,739.8,0
+RDGT.US,D,20221025,000000,32.4,34.8,31.402,34.8,1424.35,0
+RDGT.US,D,20221026,000000,34.128,35.398,34.128,35.2,56.25,0
+RDGT.US,D,20221027,000000,35.4,35.4,34,34.2,175.65,0
+RDGT.US,D,20221028,000000,34.2,34.6,33.802,33.802,98.45,0
+RDGT.US,D,20221031,000000,31.8,33.4,31.8,32.6,89.85,0
+RDGT.US,D,20221101,000000,33.4,34.752,33.4,33.8,77.65,0
+RDGT.US,D,20221102,000000,33.3,34.2,33,33,69.6,0
+RDGT.US,D,20221103,000000,33.8,34.398,33,33,144.55,0
+RDGT.US,D,20221104,000000,34.4,34.4,33,33,35.05,0
+RDGT.US,D,20221107,000000,33.6,33.6,33.2,33.2,24.2,0
+RDGT.US,D,20221108,000000,32.8,36,32.12,34.6,480.4,0
+RDGT.US,D,20221109,000000,33.8,33.8,33.6,33.6,129.1,0
+RDGT.US,D,20221110,000000,32.848,33.598,32.6,33.2,185.8,0
+RDGT.US,D,20221111,000000,33.2,33.2,31.6,33.2,185.25,0
+RDGT.US,D,20221114,000000,33.4,34.8,31.602,33.808,170.95,0
+RDGT.US,D,20221115,000000,34.76,35.4,34.2,34.2,548.85,0
+RDGT.US,D,20221116,000000,33.02,34.4,32.6,32.6,580.5,0
+RDGT.US,D,20221117,000000,33.6,33.6,33.4,33.4,63.95,0
+RDGT.US,D,20221118,000000,33.474,33.474,32.4,32.4,42.35,0
+RDGT.US,D,20221121,000000,32.4,33,32.4,32.4,53.55,0
+RDGT.US,D,20221122,000000,32.4,32.976,32.4,32.976,87.8,0
+RDGT.US,D,20221123,000000,33,33.6,33,33.6,160.9,0
+RDGT.US,D,20221128,000000,33.802,34.2,33.8,34.2,152.2,0
+RDGT.US,D,20221129,000000,34.6,38.2,34.6,36.6,1633.4,0
+RDGT.US,D,20221130,000000,36,38.2,36,36,263.95,0
+RDGT.US,D,20221201,000000,38.304,38.304,38.304,38.304,114.1,0
+RDGT.US,D,20221202,000000,37.532,38.998,37.532,37.6,281.9,0
+RDGT.US,D,20221205,000000,38.2,40.8,38.2,39.904,812.45,0
+RDGT.US,D,20221206,000000,40,40.8,40,40.6,323.65,0
+RDGT.US,D,20221207,000000,40.6,41.6,39.352,40.02,605.95,0
+RDGT.US,D,20221208,000000,40.8,43.782,40.8,43.782,831.2,0
+RDGT.US,D,20221209,000000,52.2,89.58,47,66.2,127283.4,0
+RDGT.US,D,20221212,000000,80,158.198,79.8,142.2,730406.25,0
+RDGT.US,D,20221213,000000,112.4,137.83,94,131.6,193892.85,0
+RDGT.US,D,20221214,000000,121.2,151.8,114.8,125.6,178017.65,0
+RDGT.US,D,20221215,000000,120.4,132,100.8,109,31614.25,0
+RDGT.US,D,20221216,000000,107.8,107.8,82.61,88.2,25113.5,0
+RDGT.US,D,20221219,000000,74.8,86,74,80.4,18129.85,0
+RDGT.US,D,20221220,000000,80.4,85.8,63,65.4,14882.75,0
+RDGT.US,D,20221221,000000,65.8,69.8,63.8,66.2,7366.5,0
+RDGT.US,D,20221222,000000,65,85,63.604,71.4,13229.1,0
+RDGT.US,D,20221223,000000,71.4,93.398,71.4,79,32792.5,0
+RDGT.US,D,20221227,000000,78,83.6,70.2,70.8,10597.7,0
+RDGT.US,D,20221228,000000,70,70.4,64,65.2,3342.95,0
+RDGT.US,D,20221229,000000,65.6,70.8,65.6,68.4,2853.1,0
+RDGT.US,D,20221230,000000,67.6,73.6,67.6,71.5,2415.75,0
+RDGT.US,D,20230103,000000,71.8,90,71.8,85.8,18079.5,0
+RDGT.US,D,20230104,000000,87.4,98.7,85.002,88.6,14118.35,0
+RDGT.US,D,20230105,000000,86.2,90,79.2,83.4,14332.5,0
+RDGT.US,D,20230106,000000,81.2,86.6,73.2,74.5,22411.7,0
+RDGT.US,D,20230109,000000,76.8,80.8,71,71.8,17446.35,0
+RDGT.US,D,20230110,000000,73.8,74,65.016,66.2,21616.8,0
+RDGT.US,D,20230111,000000,68.2,69.4,58.6,60.4,18599.8,0
+RDGT.US,D,20230112,000000,57.4,59.2,51.2,54.2,19965.85,0
+RDGT.US,D,20230113,000000,53.6,61.1,53.4,59.2,15029.6,0
+RDGT.US,D,20230117,000000,59.2,62,55,59.6,6834.7,0
+RDGT.US,D,20230118,000000,62,62.286,56.2,60,2735.9,0
+RDGT.US,D,20230119,000000,60,60,49.4,49.8,12320.7,0
+RDGT.US,D,20230120,000000,48.6,60,46.8,56.2,34243.5,0
+RDGT.US,D,20230123,000000,56.2,61.6,54.8,59.2,7002.1,0
+RDGT.US,D,20230124,000000,57.6,60,57.6,58.6,1405.6,0
+RDGT.US,D,20230125,000000,60,70,59.624,67.6,10478.9,0
+RDGT.US,D,20230126,000000,69.4,75.4,67.2,67.2,5942.55,0
+RDGT.US,D,20230127,000000,66,67.6,61.8,67,4710.2,0
+RDGT.US,D,20230130,000000,68,74,61.2,70.6,5466.15,0
+RDGT.US,D,20230131,000000,71.6,72.6,68.324,69.6,2091.5,0
+RDGT.US,D,20230201,000000,71.2,75,69.99,74.6,3073.2,0
+RDGT.US,D,20230202,000000,78,84.8,78,81.2,9590.7,0
+RDGT.US,D,20230203,000000,81.2,82.2,76.6,79.6,5188.05,0
+RDGT.US,D,20230206,000000,76.8,79,73.402,75.8,2465.2,0
+RDGT.US,D,20230207,000000,73.6,79.664,73.6,79,1040.25,0
+RDGT.US,D,20230208,000000,80,83.998,78,82.8,3560.9,0
+RDGT.US,D,20230209,000000,84,90,82.6,89.4,4339.3,0
+RDGT.US,D,20230210,000000,88,103.8,88,99,8729.45,0
+RDGT.US,D,20230213,000000,102.8,153.998,101.286,142,263149.15,0
+RDGT.US,D,20230214,000000,135,139,116.8,123.2,33779.65,0
+RDGT.US,D,20230215,000000,120,129.862,120,127,8708.15,0
+RDGT.US,D,20230216,000000,129.2,144,125.002,137.6,10088.95,0
+RDGT.US,D,20230217,000000,138,144,130.4,138.6,9821.75,0
+RDGT.US,D,20230221,000000,136.4,166.2,132.482,142.2,53702.1,0
+RDGT.US,D,20230222,000000,138.8,139.24,130.4,138.8,6895.2,0
+RDGT.US,D,20230223,000000,136,140.6,136,138.7,2745.6,0
+RDGT.US,D,20230224,000000,137.8,141.2,135,141.2,3552.8,0
+RDGT.US,D,20230227,000000,141.2,141.2,135.2,135.4,2553.15,0
+RDGT.US,D,20230228,000000,135.2,149.8,135.2,149.2,7829.9,0
+RDGT.US,D,20230301,000000,156.8,192.998,57.42,78.4,158424.35,0
+RDGT.US,D,20230302,000000,75.6,95.4,75.2,89.4,31235.3,0
+RDGT.US,D,20230303,000000,93.6,111.8,86.2,106.8,32662.4,0
+RDGT.US,D,20230306,000000,104.8,118.8,101.8,111.8,50098.3,0
+RDGT.US,D,20230307,000000,103.2,112.4,97.2,110.6,14452.5,0
+RDGT.US,D,20230308,000000,108.2,111.4,103.2,105.4,25907.6,0
+RDGT.US,D,20230309,000000,105,105,74.54,77,35941.85,0
+RDGT.US,D,20230310,000000,76,77.4,70.054,70.2,9675.35,0
+RDGT.US,D,20230313,000000,70,74,67,67,17135.45,0
+RDGT.US,D,20230314,000000,66.2,76.8,66.2,74.6,12322.55,0
+RDGT.US,D,20230315,000000,74.6,80,72,79.6,13181,0
+RDGT.US,D,20230316,000000,79.2,85.8,77,84.2,12149.15,0
+RDGT.US,D,20230317,000000,84.6,89,81.4,85.2,11064.05,0
+RDGT.US,D,20230320,000000,85.2,85.2,76.8,78.8,10680.35,0
+RDGT.US,D,20230321,000000,79.2,81,75.4,79.6,12444.75,0
+RDGT.US,D,20230322,000000,78.8,81.304,72.4,73.6,8575.75,0
+RDGT.US,D,20230323,000000,74.8,79.6,72.4,73,8562.2,0
+RDGT.US,D,20230324,000000,71.8,78.4,71.8,76.6,8079.05,0
+RDGT.US,D,20230327,000000,76.4,85.6,75.002,83.4,9290.5,0
+RDGT.US,D,20230328,000000,82.6,84.8,80,80,6776.05,0
+RDGT.US,D,20230329,000000,80,86,80,83,7438.6,0
+RDGT.US,D,20230330,000000,83,91.2,83,88.2,9217.25,0
+RDGT.US,D,20230331,000000,87.8,94.2,87.8,89.6,7009.5,0
+RDGT.US,D,20230403,000000,87.6,90.2,83.8,83.8,7336.85,0
+RDGT.US,D,20230404,000000,83.2,88.398,83,83,6516.8,0
+RDGT.US,D,20230405,000000,83,87.2,78.2,78.6,5400.85,0
+RDGT.US,D,20230406,000000,79.4,85,79.4,82.2,4555.2,0
+RDGT.US,D,20230410,000000,82.6,88.904,82.6,87.4,6666.25,0
+RDGT.US,D,20230411,000000,86.8,91.562,85,85.4,4396.7,0
+RDGT.US,D,20230412,000000,86,88,80,80.2,4602.95,0
+RDGT.US,D,20230413,000000,81.8,85.2,79.8,79.8,4916.8,0
+RDGT.US,D,20230414,000000,79.8,88.8,79.8,87.4,22883.8,0
+RDGT.US,D,20230417,000000,87.4,95.8,86,95.4,31508.9,0
+RDGT.US,D,20230418,000000,64.8,65,12.2,13.5,2347532.85,0
+RDGT.US,D,20230419,000000,27,27.8,20.6,22.2,6041657.05,0
+RDGT.US,D,20230420,000000,22.4,23,19,19.978,780434.15,0
+RDGT.US,D,20230421,000000,19.004,19.776,17.4,17.7,409129.2,0
+RDGT.US,D,20230424,000000,17.122,18.994,15.76,18.3503,392772.25,0
+RDGT.US,D,20230425,000000,17.058,17.908,15,16.35,190168.3,0
+RDGT.US,D,20230426,000000,16.292,16.296,13.8,14.296,267453.75,0
+RDGT.US,D,20230427,000000,14.56,16.66,14.34,15.488,222535.55,0
+RDGT.US,D,20230428,000000,16.5,18.48,16.03,17.604,289841.2,0
+RDGT.US,D,20230501,000000,17.762,18,16.534,17.196,182988.3,0
+RDGT.US,D,20230502,000000,17.6,24.6,16.2,22.8,1489375.25,0
+RDGT.US,D,20230503,000000,21,23,18.598,19.992,438369.95,0
+RDGT.US,D,20230504,000000,19.4,21.4,19.008,19.564,196910.15,0
+RDGT.US,D,20230505,000000,19,19.564,16.6,17.184,224593.45,0
+RDGT.US,D,20230508,000000,17.12,17.6,15.8,16.398,136668.45,0
+RDGT.US,D,20230509,000000,16,16.598,15.2,15.814,110902.8,0
+RDGT.US,D,20230510,000000,15.78,16.4,14.9,15.112,117195.8,0
+RDGT.US,D,20230511,000000,15.4,15.664,14.226,14.668,100907.35,0
+RDGT.US,D,20230512,000000,14.8,14.81,13.824,14.054,87401.3,0
+RDGT.US,D,20230515,000000,14.16,15,13.8,14.308,71902.55,0
+RDGT.US,D,20230516,000000,13.936,14.8,13.9,14.016,72024.8,0
+RDGT.US,D,20230517,000000,14.202,17.72,13.9,16.356,395824.5,0
+RDGT.US,D,20230518,000000,15.4,15.78,14.604,14.866,97768.5,0
+RDGT.US,D,20230519,000000,15.26,16,14.706,14.942,50280.5,0
+RDGT.US,D,20230522,000000,15.2,15.2,14.202,14.544,55286.75,0
+RDGT.US,D,20230523,000000,14.42,15.59,14.4,14.88,70483.1,0
+RDGT.US,D,20230524,000000,15,15.086,14.52,14.724,39873.1,0
+RDGT.US,D,20230525,000000,14.866,14.866,14,14.406,38516.45,0
+RDGT.US,D,20230526,000000,14.43,15,14.208,14.798,36734.1,0
+RDGT.US,D,20230530,000000,14.376,14.7299,14.22,14.41,36035.05,0
+RDGT.US,D,20230531,000000,14.42,15.198,14.42,14.916,30851.95,0
+RDGT.US,D,20230601,000000,14.8,14.86,14.22,14.684,33527.35,0
+RDGT.US,D,20230602,000000,14.704,15.798,14.34,15.352,72747.55,0
+RDGT.US,D,20230605,000000,15.8,15.8,14.7,15.188,14860.1,0
+RDGT.US,D,20230606,000000,14.756,15.79,14.7,15.6,38073.15,0
+RDGT.US,D,20230607,000000,15.034,15.67,15.034,15.368,21570.2,0
+RDGT.US,D,20230608,000000,15.02,15.6,14.64,14.96,32799.25,0
+RDGT.US,D,20230609,000000,14.682,14.998,14.4,14.682,26447.1,0
+RDGT.US,D,20230612,000000,14.6,14.938,14.1,14.26,35074.7,0
+RDGT.US,D,20230613,000000,14.07,15.396,14.07,14.6,49237.85,0
+RDGT.US,D,20230614,000000,14.686,14.998,14.45,14.84,18011.65,0
+RDGT.US,D,20230615,000000,12.6,12.6,10.002,10.88,363726.45,0
+RDGT.US,D,20230616,000000,11.2,11.2,10.156,10.6,73214.95,0
+RDGT.US,D,20230620,000000,10.6,10.6,8.42,9.58,133977.75,0
+RDGT.US,D,20230621,000000,9.4,9.594,8.82,9.506,47584.7,0
+RDGT.US,D,20230622,000000,9.2,9.4,8.822,8.862,28163.6,0
+RDGT.US,D,20230623,000000,8.822,9,8.258,8.614,27714.25,0
+RDGT.US,D,20230626,000000,8.276,8.506,8.06,8.35,27040.45,0
+RDGT.US,D,20230627,000000,8.4,8.4,8.03,8.1,22104.25,0
+RDGT.US,D,20230628,000000,8.042,8.042,7.42,7.688,37941.55,0
+RDGT.US,D,20230629,000000,7.8,8.66,7.606,8.19,43099.5,0
+RDGT.US,D,20230630,000000,8.026,8.53,7.8,7.958,36246.1,0
+RDGT.US,D,20230703,000000,8.036,8.1,7.8,7.842,6188.7,0
+RDGT.US,D,20230705,000000,7.9,8.2,7.502,7.88,21258.7,0
+RDGT.US,D,20230706,000000,7.964,7.998,7.42,7.54,22418.5,0
+RDGT.US,D,20230707,000000,7.6,7.798,7.54,7.684,13523.55,0
+RDGT.US,D,20230710,000000,7.7,7.798,7.42,7.58,16676.95,0
+RDGT.US,D,20230711,000000,7.79998,8.8,7.578,8.698,62674.7,0
+RDGT.US,D,20230712,000000,8.6,8.698,8.102,8.6,21355.3,0
+RDGT.US,D,20230713,000000,8.6,9.4,8.27,9.196,53697.25,0
+RDGT.US,D,20230714,000000,9.14,9.16,8.756,8.926,30188.5,0
+RDGT.US,D,20230717,000000,9,9.18,8.206,8.554,15910.7,0
+RDGT.US,D,20230718,000000,8.44,8.49,8,8.196,18428.65,0
+RDGT.US,D,20230719,000000,8.256,8.4,7.74,7.81,41655,0
+RDGT.US,D,20230720,000000,7.92,8.138,7.62,7.84,19368.2,0
+RDGT.US,D,20230721,000000,7.664,8.398,7.664,8.198,23114.45,0
+RDGT.US,D,20230724,000000,8.142,8.514,8.008,8.222,18395.65,0
+RDGT.US,D,20230725,000000,8.022,8.378,7.802,8.158,11864.15,0
+RDGT.US,D,20230726,000000,8.158,8.28,7.5,7.7,17208.45,0
+RDGT.US,D,20230727,000000,7.6,7.932,7.462,7.64,38464,0
+RDGT.US,D,20230728,000000,7.54,7.902,7.212,7.88,26834.3,0
+RDGT.US,D,20230731,000000,8,8.394,7.78,8.2,18251.7,0
+RDGT.US,D,20230801,000000,7.972,8.19798,7.66,8.02024,13429.9,0
+RDGT.US,D,20230802,000000,8,8,7.52,7.644,10646.85,0
+RDGT.US,D,20230803,000000,7.414,7.818,7.414,7.7,7995.95,0
+RDGT.US,D,20230804,000000,7.762,7.8,7.538,7.7,12301.6,0
+RDGT.US,D,20230807,000000,7.6,7.78,7.024,7.27,39231.75,0
+RDGT.US,D,20230808,000000,7.306,7.6,7.11,7.498,11229.6,0
+RDGT.US,D,20230809,000000,7.408,7.6,7.1,7.3,16723.9,0
+RDGT.US,D,20230810,000000,7.3,7.398,6.606,6.936,34370.55,0
+RDGT.US,D,20230811,000000,6.626,6.978,6.26,6.422,40025.1,0
+RDGT.US,D,20230814,000000,6.3,6.3,5.6,5.85,53735.55,0
+RDGT.US,D,20230815,000000,5.85,5.98,5.55,5.64,18406.4,0
+RDGT.US,D,20230816,000000,5.7,5.87,5.302,5.636,13359.45,0
+RDGT.US,D,20230817,000000,5.63,6,5.432,5.926,27620.05,0
+RDGT.US,D,20230818,000000,5.88,5.9,5.404,5.56,29010,0
+RDGT.US,D,20230821,000000,6,6.97,5.61,6.774,260528.65,0
+RDGT.US,D,20230822,000000,6.62,6.7,5.858,6.228,45284.15,0
+RDGT.US,D,20230823,000000,5.998,6.3,5.88,6.1,22252.5,0
+RDGT.US,D,20230824,000000,5.838,6.18,5.8,5.98,23436.15,0
+RDGT.US,D,20230825,000000,5.98,6.4,5.8,6.302,20890,0
+RDGT.US,D,20230828,000000,6.32,6.4,5.98,6.1,10092.45,0
+RDGT.US,D,20230829,000000,6.2,6.38,5.916,6.36,26777.3,0
+RDGT.US,D,20230830,000000,6.2,6.376,6.072,6.12,7300.95,0
+RDGT.US,D,20230831,000000,6,6.31,5.86,6,13333.75,0
+RDGT.US,D,20230901,000000,6.28,6.3,5.8,6.096,8737.4,0
+RDGT.US,D,20230905,000000,5.914,6.2,5.914,6.016,9326.9,0
+RDGT.US,D,20230906,000000,6.022,6.12,5.794,5.83,8515.65,0
+RDGT.US,D,20230907,000000,5.704,5.994,5.602,5.602,11812.55,0
+RDGT.US,D,20230908,000000,5.82452,5.898,5.4,5.422,8184.45,0
+RDGT.US,D,20230911,000000,5.6,5.758,4.80514,5.214,24177.1,0
+RDGT.US,D,20230912,000000,5.3,5.398,5.06,5.238,9685.6,0
+RDGT.US,D,20230913,000000,5.236,5.394,5.2,5.3542,6488.6,0
+RDGT.US,D,20230914,000000,5.366,5.37598,5.01,5.20998,8153.75,0
+RDGT.US,D,20230915,000000,5.138,5.39,5.01,5.222,6539.1,0
+RDGT.US,D,20230918,000000,5.388,5.388,5.01,5.068,5448.3,0
+RDGT.US,D,20230919,000000,5.08,5.254,5,5.184,5565.45,0
+RDGT.US,D,20230920,000000,5.18,5.26,5.102,5.26,4453.1,0
+RDGT.US,D,20230921,000000,5.26,5.26,5.024,5.038,4762.45,0
+RDGT.US,D,20230922,000000,5.16,5.248,4.9,4.9,11038.9,0
+RDGT.US,D,20230925,000000,5,5.22,4.9,5.072,5691.2,0
+RDGT.US,D,20230926,000000,4.898,5.26,4.048,4.638,49896.05,0
+RDGT.US,D,20230927,000000,4.638,4.908,4.502,4.542,4631,0
+RDGT.US,D,20230928,000000,4.6,4.7,4.404,4.564,3706.2,0
+RDGT.US,D,20230929,000000,4.644,4.89,4.522,4.656,5110.25,0
+RDGT.US,D,20231002,000000,4.658,4.72,4.456,4.6,9179.9,0
+RDGT.US,D,20231003,000000,4.5,4.774,4.44,4.55,3807.8,0
+RDGT.US,D,20231004,000000,4.55,4.604,4.354,4.388,8108.1,0
+RDGT.US,D,20231005,000000,4.388,4.4,4.202,4.202,2153.55,0
+RDGT.US,D,20231006,000000,4.218,4.5,4.218,4.442,11742.15,0
+RDGT.US,D,20231009,000000,4.492,4.492,4.2,4.4,1978.3,0
+RDGT.US,D,20231010,000000,4.492,4.492,4.422,4.454,3876,0
+RDGT.US,D,20231011,000000,4.4,4.678,4.4,4.55,33079.05,0
+RDGT.US,D,20231012,000000,4.8,5.2,4.6,4.74,47694.6,0
+RDGT.US,D,20231013,000000,4.8,5.06,4.732,4.978,6485.9,0
+RDGT.US,D,20231016,000000,4.704,4.948,4.69,4.866,10442.85,0
+RDGT.US,D,20231017,000000,4.65,4.99,4.6,4.926,3737.45,0
+RDGT.US,D,20231018,000000,4.95,5.13,4.844,5.13,3425.1,0
+RDGT.US,D,20231019,000000,4.9,5.04398,4.69,4.93398,7564.8,0
+RDGT.US,D,20231020,000000,4.878,4.878,4.364,4.608,3971.45,0
+RDGT.US,D,20231023,000000,4.55,4.932,4.5,4.68,1428.35,0
+RDGT.US,D,20231024,000000,4.604,4.742,4.46,4.556,3346.85,0
+RDGT.US,D,20231025,000000,4.74,4.74,4.242,4.476,4848.5,0
+RDGT.US,D,20231026,000000,4.576,4.594,4.264,4.57998,5017.35,0
+RDGT.US,D,20231027,000000,4.368,4.592,4.012,4.28,13447.35,0
+RDGT.US,D,20231030,000000,4.4,4.56,4.142,4.166,12588.25,0
+RDGT.US,D,20231031,000000,4.2,4.24,3.92,4.142,23420.45,0
+RDGT.US,D,20231101,000000,4.148,4.26,3.92,4.14,11182.55,0
+RDGT.US,D,20231102,000000,4.346,4.346,3.682,4.092,10332.8,0
+RDGT.US,D,20231103,000000,4.13,4.588,4,4.588,16426.7,0
+RDGT.US,D,20231106,000000,4.576,4.576,4.422,4.576,4013.35,0
+RDGT.US,D,20231107,000000,4.576,4.75,4.238,4.668,11648.85,0
+RDGT.US,D,20231108,000000,4.502,4.7,4.3,4.6,3751.45,0
+RDGT.US,D,20231109,000000,4.588,4.636,4.3,4.636,4481.65,0
+RDGT.US,D,20231110,000000,4.6,4.6,4.312,4.482,2642.95,0
+RDGT.US,D,20231113,000000,4.382,4.382,4.18,4.29,3705.65,0
+RDGT.US,D,20231114,000000,4.204,4.382,4.016,4.294,7404.3,0
+RDGT.US,D,20231115,000000,4.292,4.3,4,4.194,21038.4,0
+RDGT.US,D,20231116,000000,4.06,4.178,3.842,4.06292,9631.55,0
+RDGT.US,D,20231117,000000,4.2,4.2,3.884,4.096,4078.4,0
+RDGT.US,D,20231120,000000,4.096,4.18398,3.894,3.992,11767.95,0
+RDGT.US,D,20231121,000000,4,4,3.6,3.604,26176.25,0
+RDGT.US,D,20231122,000000,3.774,3.774,3.388,3.438,31276.25,0
+RDGT.US,D,20231124,000000,3.44,5,3.44,3.826,130850.5,0
+RDGT.US,D,20231127,000000,4.06,4.388,3.8,3.8,41772.8,0
+RDGT.US,D,20231128,000000,3.8,3.996,3.7,3.71398,17983.8,0
+RDGT.US,D,20231129,000000,4.082,4.14,3.84,3.84,20697.9,0
+RDGT.US,D,20231130,000000,4,4.33,3.8,3.826,30357.45,0
+RDGT.US,D,20231201,000000,3.974,4.596,3.862,4.46,36371.85,0
+RDGT.US,D,20231204,000000,4.6,4.6,4.2,4.484,15185.15,0
+RDGT.US,D,20231205,000000,4.48,4.688,4.4,4.552,11735.25,0
+RDGT.US,D,20231206,000000,4.416,4.898,4.4,4.828,20549.15,0
+RDGT.US,D,20231207,000000,4.8,4.8,4.456,4.502,5016.55,0
+RDGT.US,D,20231208,000000,4.6,4.6,4.004,4.242,10352.6,0
+RDGT.US,D,20231211,000000,4.198,4.4458,4.122,4.396,4629.9,0
+RDGT.US,D,20231212,000000,4,4.198,3.806,3.872,14415.75,0
+RDGT.US,D,20231213,000000,3.96,4.298,3.762,4.1,5812,0
+RDGT.US,D,20231214,000000,3.852,4.48,3.852,4.48,8741.65,0
+RDGT.US,D,20231215,000000,4.026,4.322,4.026,4.318,4429.3,0
+RDGT.US,D,20231218,000000,4.192,4.2,3.96,4.096,4539.9,0
+RDGT.US,D,20231219,000000,4.158,4.158,3.96,3.992,5502.05,0
+RDGT.US,D,20231220,000000,3.818,4.078,3.816,3.927,8152.05,0
+RDGT.US,D,20231221,000000,3.92,4.06,3.8,4.006,4823.6,0
+RDGT.US,D,20231222,000000,4.072,4.072,3.74,3.772,12317.65,0
+RDGT.US,D,20231226,000000,3.804,3.83998,3.58,3.752,8581.2,0
+RDGT.US,D,20231227,000000,3.752,3.976,3.6,3.92,11776.45,0
+RDGT.US,D,20231228,000000,3.8,3.926,3.646,3.87,7831.95,0
+RDGT.US,D,20231229,000000,3.758,4.67398,3.758,4.44,63877.5,0
+RDGT.US,D,20240102,000000,4.33,4.884,4.22,4.598,25295.65,0
+RDGT.US,D,20240103,000000,4.46,4.6,3.884,3.9,20253.85,0
+RDGT.US,D,20240104,000000,3.866,4.198,3.856,4.192,25747.05,0
+RDGT.US,D,20240105,000000,4.014,4.10398,3.876,4,27989,0
+RDGT.US,D,20240108,000000,3.934,4,3.704,3.946,15349.85,0
+RDGT.US,D,20240109,000000,3.82,3.946,3.74,3.768,5826.55,0
+RDGT.US,D,20240110,000000,3.8,3.896,3.62,3.778,6822.3,0
+RDGT.US,D,20240111,000000,3.8,3.838,3.652,3.68,10168.7,0
+RDGT.US,D,20240112,000000,3.7,3.806,3.62,3.76,6189.9,0
+RDGT.US,D,20240116,000000,3.81,3.81,3.638,3.7024,2350.35,0
+RDGT.US,D,20240117,000000,3.62,3.92,3.422,3.52,14478.4,0
+RDGT.US,D,20240118,000000,3.78,3.78,3.52,3.728,6058.95,0
+RDGT.US,D,20240119,000000,3.7,3.78,3.54,3.594,4476.9,0
+RDGT.US,D,20240122,000000,3.58,3.742,3.402,3.592,8392.4,0
+RDGT.US,D,20240123,000000,3.6,3.83598,3.402,3.7,7975.85,0
+RDGT.US,D,20240124,000000,3.726,3.726,3.456,3.634,4409.8,0
+RDGT.US,D,20240125,000000,3.546,3.632,3.422,3.598,2757.5,0
+RDGT.US,D,20240126,000000,3.596,3.66,3.5,3.654,7147.65,0
+RDGT.US,D,20240129,000000,3.6,3.89,3.478,3.584,3855.25,0
+RDGT.US,D,20240130,000000,3.624,3.788,3.6,3.604,1356.7,0
+RDGT.US,D,20240131,000000,3.604,3.604,3.46,3.54,1874,0
+RDGT.US,D,20240201,000000,3.7,3.7,3.422,3.68,6694.15,0
+RDGT.US,D,20240202,000000,3.68,3.68,3.45,3.598,1786.75,0
+RDGT.US,D,20240205,000000,3.454,3.598,3.402,3.42,2473.45,0
+RDGT.US,D,20240206,000000,3.59698,3.59698,3.41,3.41,4084.2,0
+RDGT.US,D,20240207,000000,3.6,3.6,3.436,3.554,19976.6,0
+RDGT.US,D,20240208,000000,4.1,4.4,3.76,4.2,179615.75,0
+RDGT.US,D,20240209,000000,4.8,4.8,4.189,4.248,172319.8,0
+RDGT.US,D,20240212,000000,4.76,4.76,3.82,4.096,21667.9,0
+RDGT.US,D,20240213,000000,3.974,4.42,3.848,4.278,25685.05,0
+RDGT.US,D,20240214,000000,4.222,4.278,3.978,4.214,18925.95,0
+RDGT.US,D,20240215,000000,4.178,4.8,4.00002,4.484,72127.9,0
+RDGT.US,D,20240216,000000,4.644,4.852,4.056,4.634,74819.65,0
+RDGT.US,D,20240220,000000,4.558,4.84,4.304,4.724,23441.85,0
+RDGT.US,D,20240221,000000,4.8,4.8,4.296,4.45,15299.35,0
+RDGT.US,D,20240222,000000,4.34,4.38,4.12,4.174,26389.05,0
+RDGT.US,D,20240223,000000,4.15,4.38,3.85,4.074,16285.3,0
+RDGT.US,D,20240226,000000,4.11,4.354,4,4.2,10379.05,0
+RDGT.US,D,20240227,000000,4.032,4.266,3.99,4.198,7063.35,0
+RDGT.US,D,20240228,000000,3.898,4.138,3.45,3.584,71363.7,0
+RDGT.US,D,20240229,000000,3.48,3.558,3.12,3.218,96522.75,0
+RDGT.US,D,20240301,000000,3,3.18,2.7579,2.91,92216,0
+RDGT.US,D,20240304,000000,2.87,2.87,2.56,2.65,54016,0
+RDGT.US,D,20240305,000000,2.82,3.194,2.3897,3.078,2628242,0
+RDGT.US,D,20240306,000000,2.82,3,2.82,2.8501,123504,0
+RDGT.US,D,20240307,000000,2.86,2.9851,2.7101,2.88,150284,0
+RDGT.US,D,20240308,000000,2.85,3.1873,2.77,2.86,158048,0
+RDGT.US,D,20240311,000000,2.96,3.18,2.78,2.9,31834,0
+RDGT.US,D,20240312,000000,2.94,3.14,2.8415,2.8678,77223,0
+RDGT.US,D,20240313,000000,2.81,3.0499,2.81,2.95,22390,0
+RDGT.US,D,20240314,000000,2.94,3.15,2.8701,2.9654,66045,0
+RDGT.US,D,20240315,000000,2.88,2.9892,2.85,2.91,21098,0
+RDGT.US,D,20240318,000000,2.85,3.01,2.85,2.91,15255,0
+RDGT.US,D,20240319,000000,2.99,2.99,2.895,2.92,18111,0
+RDGT.US,D,20240320,000000,2.83,3.09,2.83,3.05,43900,0
+RDGT.US,D,20240321,000000,3.07,3.41,3.03,3.2,75777,0
+RDGT.US,D,20240322,000000,3.16,3.35,3.15,3.17,35321,0
+RDGT.US,D,20240325,000000,3.17,3.59,3.17,3.56,70378,0
+RDGT.US,D,20240326,000000,3.41,3.582,3.306,3.42,30224,0
+RDGT.US,D,20240327,000000,3.41,3.41,3.26,3.31,8141,0
+RDGT.US,D,20240328,000000,3.26,3.39,3.02,3.15,7848,0
+RDGT.US,D,20240401,000000,3.06,3.24,3.06,3.24,11630,0
+RDGT.US,D,20240402,000000,3.14,3.27,3.1,3.1,4490,0
+RDGT.US,D,20240403,000000,3.1,3.1457,3.01,3.04,9440,0
+RDGT.US,D,20240404,000000,3.15,3.272,3.04,3.11,9677,0
+RDGT.US,D,20240405,000000,3.04,3.17,3,3.02,3259,0
+RDGT.US,D,20240408,000000,3.15,3.15,3,3,3543,0
+RDGT.US,D,20240409,000000,3.2,3.2,3.01,3.1043,3106,0
+RDGT.US,D,20240410,000000,3.15,3.39,3.15,3.18,33802,0
+RDGT.US,D,20240411,000000,3.18,3.2,3.07,3.07,9998,0
+RDGT.US,D,20240412,000000,3.0301,3.08,2.91,3,10070,0
+RDGT.US,D,20240415,000000,2.99,2.99,2.87,2.9,9875,0
+RDGT.US,D,20240416,000000,2.82,3.29,2.82,2.95,40382,0
+RDGT.US,D,20240417,000000,3.12,3.12,2.81,2.96,17772,0
+RDGT.US,D,20240418,000000,2.81,2.9,2.81,2.83,5688,0
+RDGT.US,D,20240419,000000,2.83,2.86,2.83,2.86,2964,0
+RDGT.US,D,20240422,000000,2.9999,2.9999,2.9999,2.9999,691,0
+RDGT.US,D,20240423,000000,2.8833,3,2.8833,2.9299,3020,0
+RDGT.US,D,20240424,000000,2.8401,2.93,2.8401,2.8601,4555,0
+RDGT.US,D,20240425,000000,2.86,2.86,2.83,2.83,2407,0
+RDGT.US,D,20240426,000000,2.83,2.91,2.83,2.834,4600,0
+RDGT.US,D,20240429,000000,1.95,2.4,1.95,2.4,57677,0
+RDGT.US,D,20240430,000000,2.39,2.39,2.28,2.33,7957,0
+RDGT.US,D,20240501,000000,2.225,2.295,2.21,2.295,2260,0
+RDGT.US,D,20240502,000000,2.24,2.3699,2.24,2.3699,7357,0
+RDGT.US,D,20240503,000000,2.39,2.4544,2.3345,2.3401,5528,0
+RDGT.US,D,20240506,000000,2.49,2.5599,2.4001,2.4723,5981,0
+RDGT.US,D,20240507,000000,2.48,2.63,2.45,2.6,8252,0
+RDGT.US,D,20240508,000000,2.53,2.78,2.53,2.76,9568,0
+RDGT.US,D,20240509,000000,2.66,2.745,2.65,2.745,3919,0
+RDGT.US,D,20240510,000000,2.8,2.8,2.27,2.5,28267,0
+RDGT.US,D,20240513,000000,2.58,2.66,2.2658,2.66,3896,0
+RDGT.US,D,20240514,000000,2.52,2.72,2.47,2.6599,8609,0
+RDGT.US,D,20240515,000000,2.3948,2.58,2.3948,2.58,2114,0
+RDGT.US,D,20240516,000000,2.5,2.84,2.5,2.55,11187,0
+RDGT.US,D,20240517,000000,2.5601,2.999,2.5601,2.9889,7493,0
+RDGT.US,D,20240520,000000,2.97,2.9987,2.7401,2.9741,5679,0
+RDGT.US,D,20240521,000000,2.8,2.8,2.8,2.8,502,0
+RDGT.US,D,20240522,000000,2.96,3.08,2.948,3.08,3213,0
+RDGT.US,D,20240523,000000,2.8848,3.0404,2.8848,2.94,2009,0
+RDGT.US,D,20240524,000000,2.71,2.9867,2.71,2.9867,1485,0
+RDGT.US,D,20240528,000000,2.855,2.86,2.836,2.85,1744,0
+RDGT.US,D,20240529,000000,2.6401,2.9,2.6401,2.9,4107,0
+RDGT.US,D,20240530,000000,2.6425,2.7504,2.6425,2.7504,4586,0
+RDGT.US,D,20240531,000000,2.6501,2.865,2.6501,2.865,1701,0
+RDGT.US,D,20240603,000000,2.72,2.76,2.6201,2.6201,2663,0
+RDGT.US,D,20240604,000000,2.837,2.837,2.49,2.53,4108,0
+RDGT.US,D,20240605,000000,2.53,2.65,2.53,2.55,1502,0
+RDGT.US,D,20240606,000000,2.55,2.68,2.55,2.64,2930,0
+RDGT.US,D,20240607,000000,2.75,2.8966,2.61,2.8966,2887,0
+RDGT.US,D,20240610,000000,2.759,2.759,2.69,2.69,948,0
+RDGT.US,D,20240611,000000,2.3,2.5,2.3,2.42,29966,0
+RDGT.US,D,20240612,000000,2.395,2.55,2.36,2.45,6667,0
+RDGT.US,D,20240613,000000,2.34,2.48,2.34,2.48,1467,0
+RDGT.US,D,20240614,000000,2.3959,2.3959,2.36,2.36,1306,0
+RDGT.US,D,20240617,000000,2.351,2.395,2.3,2.34,7297,0
+RDGT.US,D,20240618,000000,2.34,2.36,2.34,2.34,865,0
+RDGT.US,D,20240620,000000,2.35,2.4835,2.32,2.32,5618,0
+RDGT.US,D,20240621,000000,2.32,2.32,2.3108,2.3108,1183,0
+RDGT.US,D,20240625,000000,2.35,2.43,2.31,2.31,3377,0
+RDGT.US,D,20240626,000000,2.29,2.29,2.2501,2.2501,1294,0
+RDGT.US,D,20240627,000000,2.17,2.295,2.11,2.21,6838,0
+RDGT.US,D,20240628,000000,2.245,2.28,2.21,2.21,7076,0
+RDGT.US,D,20240701,000000,2.195,2.25,2.17,2.25,4236,0
+RDGT.US,D,20240702,000000,2.21,2.25,2.21,2.25,1139,0
+RDGT.US,D,20240703,000000,2.26,2.26,2.26,2.26,1695,0
+RDGT.US,D,20240705,000000,2.2037,2.27,2.2037,2.27,913,0
+RDGT.US,D,20240708,000000,2.14,2.19,2.1325,2.19,2030,0
+RDGT.US,D,20240709,000000,2.26,2.26,2.26,2.26,553,0
+RDGT.US,D,20240710,000000,2.38,2.38,2.21,2.275,2838,0
+RDGT.US,D,20240711,000000,2.3,2.349,2.2601,2.3484,3592,0
+RDGT.US,D,20240712,000000,2.1748,2.2965,2.13,2.22,8856,0
+RDGT.US,D,20240715,000000,2.29,2.37,2.16,2.3699,4584,0
+RDGT.US,D,20240716,000000,2.2,2.38,2.2,2.38,1971,0
+RDGT.US,D,20240717,000000,2.35,2.42,2.33,2.41,1101,0
+RDGT.US,D,20240718,000000,2.5,2.5,2.3213,2.35,1866,0
+RDGT.US,D,20240719,000000,2.49,2.49,2.3,2.41,2715,0
+RDGT.US,D,20240722,000000,2.4,2.48,2.2701,2.375,1913,0
+RDGT.US,D,20240723,000000,2.39,2.44,2.37,2.44,2009,0
+RDGT.US,D,20240724,000000,2.42,2.42,2.2301,2.2301,1148,0
+RDGT.US,D,20240725,000000,2.3,2.41,2.2625,2.345,3327,0
+RDGT.US,D,20240726,000000,2.43,2.44,2.34,2.37,3612,0
+RDGT.US,D,20240729,000000,2.35,2.59,2.35,2.58,7240,0
+RDGT.US,D,20240730,000000,2.59,2.68,2.45,2.5473,23982,0
+RDGT.US,D,20240731,000000,2.5499,2.649,2.49,2.6484,3577,0
+RDGT.US,D,20240801,000000,2.65,2.65,2.59,2.62,2653,0
+RDGT.US,D,20240802,000000,2.58,2.615,2.5002,2.5497,2802,0
+RDGT.US,D,20240805,000000,2.5,2.5001,2.19,2.21,15118,0
+RDGT.US,D,20240806,000000,2.29,2.44,2.21,2.41,2999,0
+RDGT.US,D,20240807,000000,2.38,2.46,2.26,2.26,4034,0
+RDGT.US,D,20240808,000000,2.37,2.4,2.08,2.08,7797,0
+RDGT.US,D,20240809,000000,2.09,2.09,1.72,1.98,25052,0
+RDGT.US,D,20240812,000000,2.03,2.21,1.94,1.96,11628,0
+RDGT.US,D,20240813,000000,2.015,2.0808,1.9,1.9,4452,0
+RDGT.US,D,20240814,000000,1.95,1.95,1.8725,1.94,8578,0
+RDGT.US,D,20240815,000000,1.95,1.95,1.87,1.87,13261,0
+RDGT.US,D,20240816,000000,1.87,1.9967,1.82,1.86,13778,0
+RDGT.US,D,20240819,000000,1.9987,2,1.93,1.93,5043,0
+RDGT.US,D,20240820,000000,1.93,1.93,1.8501,1.8607,5469,0
+RDGT.US,D,20240821,000000,1.98,1.9803,1.7802,1.7802,14517,0
+RDGT.US,D,20240822,000000,1.78,1.85,1.66,1.7,14557,0
+RDGT.US,D,20240823,000000,1.7,1.8711,1.555,1.6,8359,0
+RDGT.US,D,20240826,000000,1.63,1.8984,1.63,1.68,20010,0
+RDGT.US,D,20240827,000000,1.67,1.8886,1.56,1.56,22600,0
+RDGT.US,D,20240828,000000,1.57,1.6,1.39,1.39,16401,0
+RDGT.US,D,20240829,000000,1.47,1.57,1.34,1.51,28693,0
+RDGT.US,D,20240830,000000,1.6,1.65,1.59,1.62,4759,0
+RDGT.US,D,20240903,000000,1.55,1.79,1.52,1.65,14213,0
+RDGT.US,D,20240904,000000,1.65,1.7001,1.65,1.7,11268,0
+RDGT.US,D,20240905,000000,1.6775,1.6775,1.63,1.6489,1222,0
+RDGT.US,D,20240906,000000,1.67,1.67,1.5102,1.5102,1013,0
+RDGT.US,D,20240909,000000,1.59,1.59,1.55,1.55,1572,0
+RDGT.US,D,20240910,000000,1.55468,1.55468,1.55468,1.55468,443,0
+RDGT.US,D,20240911,000000,1.6675,1.6675,1.6,1.65,6513,0
+RDGT.US,D,20240912,000000,1.65,1.65,1.51,1.51,1853,0
+RDGT.US,D,20240913,000000,1.61,1.66,1.565,1.565,2944,0
+RDGT.US,D,20240916,000000,1.6699,1.6699,1.55,1.6599,492,0
+RDGT.US,D,20240918,000000,1.58,1.6512,1.55,1.5501,1344,0
+RDGT.US,D,20240919,000000,1.5502,1.66,1.5502,1.6,2192,0
+RDGT.US,D,20240920,000000,1.6299,1.6299,1.6,1.6,682,0
+RDGT.US,D,20240923,000000,1.6429,1.6464,1.62,1.62,1349,0
+RDGT.US,D,20240924,000000,1.64,1.7,1.55,1.67,4895,0
+RDGT.US,D,20240925,000000,1.6495,1.6495,1.6,1.6085,1597,0
+RDGT.US,D,20240926,000000,1.6992,1.7,1.6771,1.699,2205,0
+RDGT.US,D,20240927,000000,1.7481,1.83,1.7481,1.79,5677,0
+RDGT.US,D,20240930,000000,1.95,2.27,1.9499,2.23,32726,0
+RDGT.US,D,20241001,000000,2.27,2.92,2.17,2.8,255300,0
+RDGT.US,D,20241002,000000,2.93,3.03,2.14,2.44,135734,0
+RDGT.US,D,20241003,000000,2.4,2.4,1.95,2.14,33724,0
+RDGT.US,D,20241004,000000,2.07,2.07,1.87,1.97,31974,0
+RDGT.US,D,20241007,000000,1.99,2.1,1.9415,2.09,39037,0
+RDGT.US,D,20241008,000000,2.08,2.085,1.8888,1.98,19719,0
+RDGT.US,D,20241009,000000,1.93,2.05,1.93,1.95,13101,0
+RDGT.US,D,20241010,000000,1.93,1.9336,1.87,1.9336,2603,0
+RDGT.US,D,20241011,000000,1.87,2,1.87,1.9,9240,0
+RDGT.US,D,20241014,000000,1.87,1.88,1.75,1.77,10333,0
+RDGT.US,D,20241015,000000,1.74,1.8765,1.7001,1.8189,7296,0
+RDGT.US,D,20241016,000000,1.905,1.99,1.7909,1.87,9526,0
+RDGT.US,D,20241017,000000,1.77,1.86,1.73,1.78,15622,0
+RDGT.US,D,20241018,000000,1.865,1.94,1.8127,1.8899,9151,0
+RDGT.US,D,20241021,000000,1.9105,1.92,1.8,1.83,8961,0
+RDGT.US,D,20241022,000000,1.8,1.86,1.8,1.8093,3106,0
+RDGT.US,D,20241023,000000,1.8101,1.85,1.8002,1.82,5288,0
+RDGT.US,D,20241024,000000,1.82,1.86,1.8001,1.835,6788,0
+RDGT.US,D,20241025,000000,1.86,2.38,1.8001,2.185,68113,0
+RDGT.US,D,20241028,000000,2.27,2.5,2.26,2.4294,44745,0
+RDGT.US,D,20241029,000000,2.118533,2.65,2.118533,2.36,11281,0
+RDGT.US,D,20241030,000000,2.28,2.554,2.25,2.33,15449,0
+RDGT.US,D,20241031,000000,2.48,2.6,2.35,2.53,20522,0
+RDGT.US,D,20241101,000000,2.53,2.53,2.02,2.33,11642,0
+RDGT.US,D,20241104,000000,2.22,2.37,2.15,2.28,28548,0
+RDGT.US,D,20241105,000000,2.22,2.31,2.11,2.22,13462,0
+RDGT.US,D,20241106,000000,2.07,2.2,2.07,2.1663,5999,0
+RDGT.US,D,20241107,000000,2.2786,2.32,2.1778,2.2,3807,0
+RDGT.US,D,20241108,000000,2.05,2.2,2.05,2.194,11505,0
+RDGT.US,D,20241111,000000,2.12,2.13,2.05,2.06,4570,0
+RDGT.US,D,20241112,000000,2.09,2.12,2.09,2.12,957,0
+RDGT.US,D,20241113,000000,2.22,2.24,2.12,2.1627,2139,0
+RDGT.US,D,20241114,000000,2.17,2.2,2.08,2.125,3286,0
+RDGT.US,D,20241115,000000,2.1,2.1002,2.1,2.1001,5674,0
+RDGT.US,D,20241118,000000,2.13,2.16,2.01,2.01,3000,0
+RDGT.US,D,20241119,000000,1.99,2.15,1.99,2.03,6565,0
+RDGT.US,D,20241120,000000,1.92,1.98,1.85,1.85,3211,0
+RDGT.US,D,20241121,000000,2.02,2.02,1.9001,1.98,6776,0
+RDGT.US,D,20241122,000000,2.0674,2.0674,2.0017,2.0017,1105,0
+RDGT.US,D,20241125,000000,2.07,2.075,1.9,2.01,35411,0
+RDGT.US,D,20241126,000000,2,2.0999,1.985,2.09,4085,0
+RDGT.US,D,20241127,000000,1.99,2.07,1.96,2.03,2403,0
+RDGT.US,D,20241129,000000,2.09,2.09,1.97,2.0142,1071,0
+RDGT.US,D,20241202,000000,2.05,2.075,2.01,2.05,4365,0
+RDGT.US,D,20241203,000000,2.025,2.025,1.92,1.92,1958,0
+RDGT.US,D,20241204,000000,2.08,2.08,1.98,2.0056,1768,0
+RDGT.US,D,20241205,000000,2.0799,2.08,1.9901,1.9901,2304,0
+RDGT.US,D,20241206,000000,1.99,2.0101,1.99,2.01,1585,0
+RDGT.US,D,20241209,000000,2.0799,2.0999,2.04,2.0401,3461,0
+RDGT.US,D,20241210,000000,2.05,2.05,1.91,2,7210,0
+RDGT.US,D,20241211,000000,2.01,2.01,1.867632,1.867632,7643,0
+RDGT.US,D,20241212,000000,1.9,1.94,1.84,1.87,5767,0
+RDGT.US,D,20241213,000000,1.88,1.88,1.8,1.85,5086,0
+RDGT.US,D,20241216,000000,1.85,1.92,1.85,1.8825,11612,0
+RDGT.US,D,20241217,000000,1.7801,1.9324,1.78,1.82,4734,0
+RDGT.US,D,20241218,000000,1.8917,1.8917,1.81,1.8163,2345,0
+RDGT.US,D,20241219,000000,1.79,1.79,1.72,1.72,5234,0
+RDGT.US,D,20241220,000000,1.76,1.76,1.61,1.66,5906,0
+RDGT.US,D,20241223,000000,1.66,1.81,1.66,1.75,9096,0
+RDGT.US,D,20241224,000000,1.75,1.82,1.7315,1.8,6789,0
+RDGT.US,D,20241226,000000,1.76,1.9099,1.71,1.9,18332,0
+RDGT.US,D,20241227,000000,1.82,1.9073,1.66,1.8101,17622,0
+RDGT.US,D,20241230,000000,1.7,1.8,1.64,1.8,14448,0
+RDGT.US,D,20241231,000000,1.72,1.79,1.67,1.77,4848,0
+RDGT.US,D,20250102,000000,1.79,1.8799,1.7419,1.83,6029,0
+RDGT.US,D,20250103,000000,1.83,1.83,1.82,1.82,1067,0
+RDGT.US,D,20250106,000000,1.81,2.26,1.79,2.22,112224,0
+RDGT.US,D,20250107,000000,2.2,2.2562,2.03,2.0601,33003,0
+RDGT.US,D,20250108,000000,1.92,2,1.89,1.89,7764,0
+RDGT.US,D,20250110,000000,1.97,2.2474,1.97,1.9801,19719,0
+RDGT.US,D,20250113,000000,2.28,2.28,1.92,1.97,8081,0
+RDGT.US,D,20250114,000000,1.96,1.96,1.87,1.94,4351,0
+RDGT.US,D,20250115,000000,1.8898,1.97,1.88,1.93,4108,0
+RDGT.US,D,20250116,000000,1.93,1.93,1.8501,1.8501,5261,0
+RDGT.US,D,20250117,000000,1.9209,1.9699,1.68,1.7459,61750,0
+RDGT.US,D,20250121,000000,1.84,1.84,1.76,1.76,1264,0
+RDGT.US,D,20250122,000000,1.7683,1.7773,1.67,1.68,12595,0
+RDGT.US,D,20250123,000000,1.68,1.7647,1.68,1.68,3084,0
+RDGT.US,D,20250124,000000,1.68,1.79,1.64,1.76,6759,0
+RDGT.US,D,20250127,000000,1.84,1.84,1.64,1.69,15267,0
+RDGT.US,D,20250128,000000,1.57,1.7699,1.57,1.65,7774,0
+RDGT.US,D,20250129,000000,1.65,1.65,1.58,1.59,10721,0
+RDGT.US,D,20250130,000000,1.59,1.6,1.59,1.59,1579,0
+RDGT.US,D,20250131,000000,1.59,1.59,1.59,1.59,1304,0
+RDGT.US,D,20250203,000000,1.58,1.5885,1.36,1.4,261188,0
+RDGT.US,D,20250204,000000,1.35,1.42,1.35,1.4,21136,0
+RDGT.US,D,20250205,000000,1.36,1.39,1.36,1.39,5495,0
+RDGT.US,D,20250206,000000,1.4,1.4896,1.39,1.4896,7658,0
+RDGT.US,D,20250207,000000,1.48,1.48,1.425,1.45,6042,0
+RDGT.US,D,20250210,000000,1.44,1.44,1.32,1.34,37709,0
+RDGT.US,D,20250211,000000,1.35,1.355,1.29,1.3,20008,0
+RDGT.US,D,20250212,000000,1.36,1.36,1.333088,1.34,2142,0
+RDGT.US,D,20250213,000000,1.36,1.36,1.3,1.34,3917,0
+RDGT.US,D,20250214,000000,1.35,1.3631,1.33,1.33,2811,0
+RDGT.US,D,20250218,000000,1.3,1.35,1.3,1.35,1966,0
+RDGT.US,D,20250219,000000,1.35,1.35,1.31,1.33,3544,0
+RDGT.US,D,20250220,000000,1.3,1.3566,1.3,1.345,9494,0
+RDGT.US,D,20250221,000000,1.35,1.38,1.35,1.38,11140,0
+RDGT.US,D,20250224,000000,1.4,1.74,1.39,1.64,108644,0
+RDGT.US,D,20250225,000000,1.63,1.6988,1.46,1.46,62539,0
+RDGT.US,D,20250226,000000,1.4108,1.53,1.4,1.53,20924,0
+RDGT.US,D,20250227,000000,1.47,1.62,1.47,1.5301,22128,0
+RDGT.US,D,20250228,000000,1.62,1.62,1.5106,1.61,6760,0
+RDGT.US,D,20250303,000000,1.57,1.5992,1.52,1.52,5775,0
+RDGT.US,D,20250304,000000,4.18,4.5,1.3601,1.44,21229455,0
+RDGT.US,D,20250305,000000,1.31,1.3499,1.17,1.21,1305137,0
+RDGT.US,D,20250306,000000,1.11,1.18,0.99,1.02,456674,0
+RDGT.US,D,20250307,000000,0.951,0.96,0.8531,0.9008,245942,0
+RDGT.US,D,20250310,000000,0.8997,0.95,0.7431,0.8,132245,0
+RDGT.US,D,20250311,000000,0.798,0.9798,0.72,0.95,255254,0
+RDGT.US,D,20250312,000000,0.8823,1.03,0.882,0.966,91043,0
+RDGT.US,D,20250313,000000,0.937,0.98,0.8611,0.95,35189,0
+RDGT.US,D,20250314,000000,0.95,1.02,0.95,1,31281,0
+RDGT.US,D,20250317,000000,0.93,0.9876,0.8,0.9758,17664,0
+RDGT.US,D,20250318,000000,0.96,1.01,0.9146,0.965,23289,0
+RDGT.US,D,20250319,000000,0.8588,0.9998,0.8588,0.9308,6764,0
+RDGT.US,D,20250320,000000,0.9308,0.999,0.8822,0.8926,47269,0
+RDGT.US,D,20250321,000000,0.8873,0.9789,0.883,0.9368,28607,0
+RDGT.US,D,20250324,000000,0.9,0.9625,0.882,0.9326,15631,0
+RDGT.US,D,20250325,000000,0.9326,0.9982,0.89,0.9391,14523,0
+RDGT.US,D,20250326,000000,0.8851,1.27,0.8851,1.2124,1293071,0
+RDGT.US,D,20250327,000000,1.13,1.215,1.03,1.18,109018,0
+RDGT.US,D,20250328,000000,1.14,1.1464,1.03,1.05,38856,0
+RDGT.US,D,20250331,000000,1,1.0979,0.8636,1.05,337637,0
+RDGT.US,D,20250401,000000,0.998,1.0646,0.9562,1.03,47887,0
+RDGT.US,D,20250402,000000,1.0006,1.14,1.0001,1.14,53024,0
+RDGT.US,D,20250403,000000,1.13,1.13,1.01,1.07,11961,0
+RDGT.US,D,20250404,000000,1.06,1.07,1.0376,1.07,14379,0
+RDGT.US,D,20250407,000000,0.97,1.05,0.96,1.05,37959,0
+RDGT.US,D,20250408,000000,0.99,1.06,0.99,1.03,18876,0
+RDGT.US,D,20250409,000000,1.04,1.04,0.975,1.03,13819,0
+RDGT.US,D,20250410,000000,1.07,1.1,1.02,1.0485,30472,0
+RDGT.US,D,20250411,000000,1.1,1.1,0.998,1.02,12957,0
+RDGT.US,D,20250414,000000,0.9405,1.03,0.9405,1.029,4155,0
+RDGT.US,D,20250415,000000,0.9569,1,0.9242,1,1829,0
+RDGT.US,D,20250416,000000,1.01,1.0102,0.9711,0.99,5163,0
+RDGT.US,D,20250417,000000,1,1.04,0.9601,1.0238,2543,0
+RDGT.US,D,20250421,000000,0.93,0.975,0.93,0.975,1584,0
+RDGT.US,D,20250422,000000,1.015,1.0591,1,1.02,23509,0
+RDGT.US,D,20250423,000000,1.08,1.08,0.9794,0.99,12620,0
+RDGT.US,D,20250424,000000,0.9901,0.9901,0.945,0.95,2558,0
+RDGT.US,D,20250425,000000,0.94,0.9879,0.94,0.9879,12701,0
+RDGT.US,D,20250428,000000,0.95,0.95,0.925,0.9312,4564,0
+RDGT.US,D,20250429,000000,0.92,1.06,0.9011,0.99,55970,0
+RDGT.US,D,20250430,000000,0.99,1.2,0.915,0.9513,184799,0
+RDGT.US,D,20250501,000000,1.1,1.1,0.9513,1.07,34730,0
+RDGT.US,D,20250502,000000,1.11,1.11,0.96,1.0748,3186,0
+RDGT.US,D,20250505,000000,1.1,1.15,1.0545,1.1,22261,0
+RDGT.US,D,20250506,000000,0.9701,1.1484,0.9701,1.095,8834,0
+RDGT.US,D,20250507,000000,1.045,1.045,1.03,1.04,647,0
+RDGT.US,D,20250508,000000,0.99,1.15,0.99,1.03,6958,0
+RDGT.US,D,20250509,000000,1.0101,1.0201,1.0101,1.02,1912,0
+RDGT.US,D,20250512,000000,1.05,1.1299,1.034904,1.05,8407,0
+RDGT.US,D,20250513,000000,1.06,1.09,1.04,1.04,6947,0
+RDGT.US,D,20250514,000000,1.08,1.1289,1.02,1.11,18580,0
+RDGT.US,D,20250515,000000,1.1038,1.13,1.07,1.07,20614,0
+RDGT.US,D,20250516,000000,1.0402,1.06,1.0333,1.0571,9121,0
+RDGT.US,D,20250519,000000,1.04,1.05,1.02,1.05,2853,0
+RDGT.US,D,20250520,000000,1.02,1.035,1.0101,1.035,2368,0
+RDGT.US,D,20250521,000000,1.01,1.05,1.01,1.05,11204,0
+RDGT.US,D,20250522,000000,1.0227,1.0227,0.99,1.02,6775,0
+RDGT.US,D,20250523,000000,0.97505,0.9905,0.9602,0.971,8311,0
+RDGT.US,D,20250527,000000,0.9711,0.9949,0.960701,0.9949,17813,0
+RDGT.US,D,20250528,000000,0.98,0.9804,0.9705,0.9804,4626,0
+RDGT.US,D,20250529,000000,0.9614,1.0005,0.961,0.9883,6167,0
+RDGT.US,D,20250530,000000,0.961,0.98,0.961,0.961,8140,0
+RDGT.US,D,20250603,000000,0.9788,0.9788,0.95,0.9599,2416,0
+RDGT.US,D,20250604,000000,0.96,0.975,0.9575,0.975,6801,0
+RDGT.US,D,20250605,000000,1.04,1.04,0.9701,0.9701,2946,0
+RDGT.US,D,20250606,000000,1,1,0.96,0.96,941,0
+RDGT.US,D,20250609,000000,0.96,1.14,0.9517,1.1239,44770,0
+RDGT.US,D,20250610,000000,1.15,1.15,1.0905,1.14,12190,0
+RDGT.US,D,20250611,000000,1.1,1.17,1.0901,1.17,5928,0
+RDGT.US,D,20250612,000000,1.15,1.2298,1.15,1.2298,14394,0
+RDGT.US,D,20250613,000000,1.0901,1.1324,1.0901,1.1,8365,0
+RDGT.US,D,20250616,000000,1.14,1.19,1.0705,1.1378,3045,0
+RDGT.US,D,20250617,000000,1.18,1.18,1.055,1.055,560,0
+RDGT.US,D,20250618,000000,1.06,1.139,1.06,1.12,12285,0
+RDGT.US,D,20250620,000000,1.105,1.105,1.08,1.08,4364,0
+RDGT.US,D,20250623,000000,1.05,1.11,1.05,1.11,8063,0
+RDGT.US,D,20250624,000000,1.04,1.1,1.04,1.1,4595,0
+RDGT.US,D,20250625,000000,1.099,1.099,1.0423,1.05,913,0
+RDGT.US,D,20250626,000000,1.07,1.07,1.05,1.0593,1349,0
+RDGT.US,D,20250627,000000,1.071,1.0967,1.071,1.085,6238,0
+RDGT.US,D,20250630,000000,1.0763,1.1,1.05,1.09,3568,0
+RDGT.US,D,20250701,000000,1.15,1.15,1.07,1.07,2802,0
+RDGT.US,D,20250702,000000,1.08,1.09,1.06,1.09,4809,0
+RDGT.US,D,20250703,000000,1.09,1.18,1.09,1.1201,9296,0
+RDGT.US,D,20250707,000000,1.11,1.11,1.09,1.09,1976,0
+RDGT.US,D,20250709,000000,1.07,1.13,1.0601,1.1062,772,0
+RDGT.US,D,20250710,000000,1.11,1.19,1.099,1.19,11308,0
+RDGT.US,D,20250711,000000,1.175,1.1999,1.06,1.06,15475,0
+RDGT.US,D,20250715,000000,1.23,1.4286,1.11,1.2,56098,0
+RDGT.US,D,20250716,000000,1.2345,1.5,1.2,1.395,196706,0
+RDGT.US,D,20250717,000000,1.3988,1.5099,1.31,1.46,166716,0
+RDGT.US,D,20250718,000000,1.38,1.5999,1.323,1.36,211671,0
+RDGT.US,D,20250721,000000,1.34,1.51,1.29,1.374,87581,0
+RDGT.US,D,20250722,000000,1.42,1.58,1.35,1.45,260112,0
+RDGT.US,D,20250723,000000,1.45,1.45,1.3,1.33,18555,0
+RDGT.US,D,20250724,000000,1.3001,1.46,1.1101,1.32,169726,0
+RDGT.US,D,20250725,000000,1.3,1.35,1.3,1.3,5870,0
+RDGT.US,D,20250728,000000,1.19,1.41,1.19,1.29,167023,0
+RDGT.US,D,20250729,000000,1.365,1.39,1.18,1.19,117253,0
+RDGT.US,D,20250730,000000,1.22,1.2752,1.02,1.1208,183022,0
+RDGT.US,D,20250731,000000,1.22,1.22,1.1201,1.13,48843,0
+RDGT.US,D,20250801,000000,1.0702,1.135,1.07,1.12,72108,0
+RDGT.US,D,20250804,000000,1.2316,1.24,1.1683,1.1683,34787,0
+RDGT.US,D,20250805,000000,1.2442,1.2897,1.17,1.18,31743,0
+RDGT.US,D,20250806,000000,1.17,1.225,1.17,1.174,2375,0
+RDGT.US,D,20250807,000000,1.17,1.29,1.17,1.244,55121,0
+RDGT.US,D,20250808,000000,1.205,1.2399,1.205,1.2399,1053,0
+RDGT.US,D,20250811,000000,1.28,1.28,1.19,1.27,9697,0
+RDGT.US,D,20250812,000000,1.2,1.27,1.18,1.26,6774,0
+RDGT.US,D,20250813,000000,1.26,1.2638,1.2574,1.2574,5155,0
+RDGT.US,D,20250814,000000,1.28,1.28,1.25,1.25,798,0
+RDGT.US,D,20250815,000000,1.33,1.33,1.15,1.15,4558,0
+RDGT.US,D,20250818,000000,1.25,1.25,1.18,1.2,5642,0
+RDGT.US,D,20250819,000000,1.25,1.25,1.18,1.222,4063,0
+RDGT.US,D,20250820,000000,1.2137,1.2137,1.19,1.1901,2888,0
+RDGT.US,D,20250821,000000,1.17,1.26,1.17,1.26,3269,0
+RDGT.US,D,20250822,000000,1.13,1.26,1.13,1.24,5291,0
+RDGT.US,D,20250825,000000,1.23,1.2343,1.22,1.2343,2049,0
+RDGT.US,D,20250826,000000,1.23,1.23,1.22,1.22,1693,0
+RDGT.US,D,20250827,000000,1.2004,1.2004,1.2004,1.2004,1668,0
+RDGT.US,D,20250828,000000,1.2371,1.2371,1.2371,1.2371,1219,0
+RDGT.US,D,20250829,000000,1.2299,1.23,1.2299,1.2299,2349,0
+RDGT.US,D,20250902,000000,1.2,1.2121,1.12,1.2121,15261,0
+RDGT.US,D,20250903,000000,1.1999,1.1999,1.16,1.16,1897,0
+RDGT.US,D,20250904,000000,1.19,1.45,1.19,1.41,93533,0
+RDGT.US,D,20250905,000000,1.46,1.4699,1.3203,1.383,11529,0
+RDGT.US,D,20250908,000000,1.36,1.545,1.36,1.4551,45270,0
+RDGT.US,D,20250909,000000,1.45,1.472,1.345,1.4587,4553,0
+RDGT.US,D,20250910,000000,1.35,1.66,1.2601,1.3692,114998,0
+RDGT.US,D,20250911,000000,1.36,1.55,1.2899,1.29,18595,0
+RDGT.US,D,20250912,000000,1.29,1.35,1.26,1.35,13715,0
+RDGT.US,D,20250915,000000,1.4973,1.4973,1.34,1.3501,11183,0
+RDGT.US,D,20250916,000000,1.345,1.345,1.3063,1.31,1079,0
+RDGT.US,D,20250917,000000,1.3,1.39,1.29,1.3829,12238,0
+RDGT.US,D,20250918,000000,1.4898,1.4898,1.35,1.4,4409,0
+RDGT.US,D,20250919,000000,1.41,1.41,1.3,1.3456,7778,0
+RDGT.US,D,20250922,000000,1.36,1.4356,1.3118,1.32,3733,0
+RDGT.US,D,20250923,000000,1.33,1.4,1.33,1.35,16951,0
+RDGT.US,D,20250924,000000,1.34,1.3981,1.34,1.37,11157,0
+RDGT.US,D,20250925,000000,1.38,1.3803,1.28,1.28,13121,0
+RDGT.US,D,20250926,000000,1.27,1.3,1.22,1.26,16588,0
+RDGT.US,D,20250929,000000,1.27,1.285,1.22,1.2484,12061,0
+RDGT.US,D,20250930,000000,1.21,1.2537,1.21,1.2386,4027,0
+RDGT.US,D,20251001,000000,1.2251,1.29,1.22,1.29,10674,0
+RDGT.US,D,20251002,000000,1.29,1.34,1.285,1.3,11150,0
+RDGT.US,D,20251003,000000,1.2894,1.3,1.24,1.3,7492,0
+RDGT.US,D,20251006,000000,1.32,1.5257,1.3,1.38,104217,0
+RDGT.US,D,20251007,000000,1.48,1.4988,1.33,1.33,23801,0
+RDGT.US,D,20251008,000000,1.34,1.35,1.28,1.315,5538,0
+RDGT.US,D,20251009,000000,1.2892,1.42,1.28,1.35,13638,0
+RDGT.US,D,20251010,000000,1.34,1.465,1.34,1.37,10278,0
+RDGT.US,D,20251013,000000,1.3593,1.49,1.35,1.49,27095,0
+RDGT.US,D,20251014,000000,1.5,2.06,1.472,1.96,439506,0
+RDGT.US,D,20251015,000000,1.95,2.07,1.8,1.86,74658,0
+RDGT.US,D,20251016,000000,1.83,1.83,1.67,1.67,23286,0
+RDGT.US,D,20251017,000000,1.729,1.729,1.506,1.61,16783,0
+RDGT.US,D,20251020,000000,1.54,1.7431,1.54,1.7229,17396,0
+RDGT.US,D,20251021,000000,1.7202,1.9023,1.7202,1.81,14091,0
+RDGT.US,D,20251022,000000,1.75,1.8,1.7073,1.7073,11653,0
+RDGT.US,D,20251023,000000,1.7,1.8558,1.61,1.81,22571,0
+RDGT.US,D,20251024,000000,1.94,1.99,1.8115,1.97,27931,0
+RDGT.US,D,20251027,000000,1.85,1.9,1.82,1.84,7310,0
+RDGT.US,D,20251028,000000,1.84,1.84,1.49,1.5,93190,0
+RDGT.US,D,20251029,000000,1.43,1.6683,1.43,1.57,24837,0
+RDGT.US,D,20251030,000000,1.59,1.74,1.59,1.6236,16620,0
+RDGT.US,D,20251031,000000,1.62,1.77,1.62,1.66,15039,0
+RDGT.US,D,20251103,000000,1.67,1.765,1.64,1.69,7630,0
+RDGT.US,D,20251104,000000,1.67,2,1.64,1.91,37721,0
+RDGT.US,D,20251105,000000,1.95,1.95,1.79,1.86,4162,0
+RDGT.US,D,20251106,000000,1.93,2.02,1.78,1.9997,18220,0
+RDGT.US,D,20251107,000000,1.98,2.0435,1.98,2.01,15303,0
+RDGT.US,D,20251110,000000,1.97,2.1,1.97,2.1,9374,0
+RDGT.US,D,20251111,000000,2.12,3.92,1.96,3.65,4578360,0
+RDGT.US,D,20251112,000000,3.55,4.56,3.29,3.82,616147,0
+RDGT.US,D,20251113,000000,3.6,4.2,3.6,4.06,191254,0
+RDGT.US,D,20251114,000000,3.97,4.37,3.64,3.87,93256,0
+RDGT.US,D,20251117,000000,3.85,3.9799,3.78,3.87,47284,0
+RDGT.US,D,20251118,000000,4.07,4.07,3.85,3.96,29682,0
+RDGT.US,D,20251119,000000,3.96,5.07,3.93,5.07,1074460,0
+RDGT.US,D,20251120,000000,4.81,5.06,4.1401,4.17,54393,0
+RDGT.US,D,20251121,000000,4.24,4.66,4.24,4.31,14951,0
+RDGT.US,D,20251124,000000,4.28,4.3,4.16,4.3,8996,0
+RDGT.US,D,20251125,000000,4.3639,4.58,4.3639,4.57,20544,0
+RDGT.US,D,20251126,000000,4.28,4.7,3.76,3.84,68414,0
+RDGT.US,D,20251128,000000,3.89,4.07,3.855,4.07,22285,0
+RDGT.US,D,20251201,000000,3.95,4.1,3.95,4.07,12616,0
+RDGT.US,D,20251202,000000,4.06,4.06,3.79,3.93,3264,0
+RDGT.US,D,20251203,000000,3.86,4.1,3.84,3.91,10389,0
+RDGT.US,D,20251204,000000,3.86,4.01,3.86,3.97,5799,0
+RDGT.US,D,20251205,000000,3.95,4.07,3.95,4.07,8273,0
+RDGT.US,D,20251208,000000,4.07,4.08,3.9,4.05,11805,0
+RDGT.US,D,20251209,000000,4.01,4.01,3.91,3.93,3374,0
+RDGT.US,D,20251210,000000,3.92,3.9502,3.9,3.9502,5535,0
+RDGT.US,D,20251211,000000,3.91,4.04,3.9,3.91,6302,0
+RDGT.US,D,20251212,000000,4.0485,4.0485,3.9,4.04,2693,0
+RDGT.US,D,20251215,000000,3.82,3.934,3.2236,3.745,9559,0
+RDGT.US,D,20251216,000000,3.53,3.779,3.53,3.779,3810,0
+RDGT.US,D,20251217,000000,3.585,3.77,3.242,3.43,86544,0
+RDGT.US,D,20251218,000000,3.6,3.76,3.43,3.56,69203,0
+RDGT.US,D,20251219,000000,3.3975,3.75,3.3,3.75,18706,0
+RDGT.US,D,20251222,000000,3.64,3.64,3.5028,3.55,3035,0
+RDGT.US,D,20251223,000000,3.56,3.59,3.38,3.39,18202,0
+RDGT.US,D,20251224,000000,3.29,3.7333,3.29,3.4,6494,0
+RDGT.US,D,20251226,000000,3.35,3.3637,3.21,3.22,5862,0
+RDGT.US,D,20251229,000000,3.25,3.38,3.0201,3.0201,16205,0
+RDGT.US,D,20251230,000000,3.1,3.1,2.9,2.9,5356,0
+RDGT.US,D,20251231,000000,2.94,2.94,2.7501,2.85,9007,0
+RDGT.US,D,20260102,000000,3.04,3.04,2.66,2.66,23067,0
+RDGT.US,D,20260105,000000,2.58,2.85,2.58,2.79,11152,0
+RDGT.US,D,20260106,000000,2.9235,2.9235,2.68,2.79,1976,0
+RDGT.US,D,20260107,000000,2.7892,3.02,2.71,2.83,6404,0
+RDGT.US,D,20260108,000000,2.9,3.05,2.76,2.78,12229,0
+RDGT.US,D,20260109,000000,2.89,3.05,2.65,2.8,9770,0
+RDGT.US,D,20260112,000000,2.79,2.79,2.59,2.7091,4599,0
+RDGT.US,D,20260113,000000,2.7395,2.75,2.61,2.695,3861,0
+RDGT.US,D,20260114,000000,2.6,2.759,2.6,2.759,1662,0
+RDGT.US,D,20260115,000000,2.74,2.92,2.36,2.36,13305,0
+RDGT.US,D,20260116,000000,2.56,2.59,2.52,2.54,8450,0
+RDGT.US,D,20260120,000000,2.825,2.8418,2.566,2.566,2301,0
+RDGT.US,D,20260121,000000,2.78,2.825,2.56,2.7486,5930,0
+RDGT.US,D,20260122,000000,2.74,2.74,2.53,2.59,7268,0
+RDGT.US,D,20260123,000000,2.79,2.8,2.54,2.59,9324,0
+RDGT.US,D,20260126,000000,2.55,2.56,2.19,2.36,11053,0
+RDGT.US,D,20260127,000000,2.36,2.4,2.06,2.204,4855,0
+RDGT.US,D,20260128,000000,2.12,2.1688,1.81,2.05,3789,0
+RDGT.US,D,20260129,000000,1.84,1.9583,1.7,1.78,6576,0
+RDGT.US,D,20260130,000000,1.7,1.802,1.5,1.5,8597,0
+RDGT.US,D,20260202,000000,1.66,1.67,1.51,1.51,3313,0
+RDGT.US,D,20260203,000000,1.54,1.69,1.3715,1.45,22747,0
+RDGT.US,D,20260204,000000,1.58,1.68,1.52,1.62,10992,0
+RDGT.US,D,20260205,000000,1.63,1.63,1.51,1.51,3247,0
+RDGT.US,D,20260206,000000,1.68,1.9299,1.5401,1.69,2992,0
+RDGT.US,D,20260209,000000,1.86,1.86,1.73,1.8,1886,0
+RDGT.US,D,20260210,000000,1.7,2.05,1.7,1.77,10187,0
+RDGT.US,D,20260211,000000,1.92,1.92,1.63,1.779,4589,0
+RDGT.US,D,20260212,000000,1.76,1.8446,1.51,1.69,4193,0
+RDGT.US,D,20260213,000000,1.66,1.66,1.42,1.42,2700,0
+RDGT.US,D,20260217,000000,1.42,1.79,1.42,1.51,15652,0
+RDGT.US,D,20260218,000000,1.6248,1.7125,1.6248,1.7125,286,0
diff --git a/daily/us/nasdaq stocks/2/rell.us.txt b/daily/us/nasdaq stocks/2/rell.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be70a2d51dae1d366ea6af2c25c5644f099ea1b9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rell.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RELL.US,D,20050225,000000,7.69356,8.00732,7.65829,8.00066,33549.870079218,0
+RELL.US,D,20050228,000000,8.02879,8.02879,7.51736,7.89562,64829.743250578,0
+RELL.US,D,20050301,000000,7.70828,7.89562,7.61694,7.89562,47383.166838631,0
+RELL.US,D,20050302,000000,7.74187,7.75579,7.39184,7.54747,150912.53379184,0
+RELL.US,D,20050303,000000,7.59568,7.60273,7.37862,7.37862,89216.110741204,0
+RELL.US,D,20050304,000000,7.02899,7.0434,6.74297,6.95246,440185.20269399,0
+RELL.US,D,20050307,000000,7.0434,7.80478,7.02263,7.58126,249336.42011098,0
+RELL.US,D,20050308,000000,7.56069,7.61694,7.23929,7.35049,52183.767568857,0
+RELL.US,D,20050309,000000,7.28083,7.45614,7.21146,7.33708,79496.177172981,0
+RELL.US,D,20050310,000000,7.1556,7.4146,6.87544,7.27327,24348.131727107,0
+RELL.US,D,20050311,000000,7.23223,7.35049,7.19019,7.3022,15941.294774467,0
+RELL.US,D,20050314,000000,7.30885,7.33708,7.141,7.27327,43132.959862215,0
+RELL.US,D,20050315,000000,7.33708,7.33708,7.09906,7.16226,24768.725125815,0
+RELL.US,D,20050316,000000,7.0434,7.28778,6.97364,7.21732,32261.928571214,0
+RELL.US,D,20050317,000000,7.28778,7.30885,7.05056,7.2534,33023.625228682,0
+RELL.US,D,20050318,000000,7.09906,7.33708,7.09906,7.18253,40910.254556604,0
+RELL.US,D,20050321,000000,7.21732,7.21732,6.98755,7.07143,17795.729305133,0
+RELL.US,D,20050322,000000,6.91758,7.2048,6.91758,7.08574,21271.158968139,0
+RELL.US,D,20050323,000000,7.11327,7.16226,6.81273,6.81273,37407.657377413,0
+RELL.US,D,20050324,000000,6.70818,7.33032,6.70818,7.07828,33816.514219547,0
+RELL.US,D,20050328,000000,7.05731,7.05731,6.61029,6.6733,47669.935065023,0
+RELL.US,D,20050329,000000,6.58952,7.28778,6.58952,7.12012,33727.968240872,0
+RELL.US,D,20050330,000000,7.00852,7.12012,6.7708,7.0434,48648.971851966,0
+RELL.US,D,20050331,000000,6.81273,7.26712,6.47045,7.17648,143490.77085196,0
+RELL.US,D,20050401,000000,7.42115,7.5106,6.9945,7.2048,61193.320899071,0
+RELL.US,D,20050404,000000,7.28083,7.30885,7.12777,7.19764,90985.017906103,0
+RELL.US,D,20050405,000000,7.12777,7.21146,6.93865,7.14825,26904.896861356,0
+RELL.US,D,20050406,000000,7.07828,7.12777,6.84772,6.98755,93066.854609277,0
+RELL.US,D,20050407,000000,6.9945,7.0434,6.95972,6.9945,50618.113673189,0
+RELL.US,D,20050408,000000,7.00176,7.03645,6.97364,7.01547,40794.541061744,0
+RELL.US,D,20050411,000000,6.98755,7.05731,6.72885,6.81273,19814.175137209,0
+RELL.US,D,20050412,000000,6.70818,6.70818,6.28888,6.35855,89539.102322508,0
+RELL.US,D,20050413,000000,6.33062,6.45634,6.28888,6.34464,76549.004769117,0
+RELL.US,D,20050414,000000,6.42166,6.42861,6.10711,6.23283,30193.172523981,0
+RELL.US,D,20050415,000000,6.0931,6.17022,6.05821,6.14905,15389.894816352,0
+RELL.US,D,20050418,000000,6.12112,6.3659,6.10711,6.10711,12772.757423914,0
+RELL.US,D,20050419,000000,6.10711,6.34464,6.0931,6.27486,10980.707560043,0
+RELL.US,D,20050420,000000,6.26791,6.28888,5.93965,6.28888,46518.837342243,0
+RELL.US,D,20050421,000000,6.28888,6.28888,5.89761,6.07222,33043.749314744,0
+RELL.US,D,20050422,000000,5.87644,6.28888,5.87644,6.28888,86138.131777933,0
+RELL.US,D,20050425,000000,6.15631,6.28888,6.14905,6.18394,30123.744427065,0
+RELL.US,D,20050426,000000,6.28888,6.4634,6.19775,6.28193,45559.924641361,0
+RELL.US,D,20050427,000000,6.19079,6.28888,6.14905,6.28888,1882.6082511537,0
+RELL.US,D,20050428,000000,6.28888,6.28888,5.87644,6.00931,16487.663711066,0
+RELL.US,D,20050429,000000,6.13493,6.28888,5.9466,6.28888,9130.2978465892,0
+RELL.US,D,20050502,000000,6.24685,6.42166,6.02323,6.27486,36743.562537348,0
+RELL.US,D,20050503,000000,6.0931,6.28193,5.79952,5.81354,33552.888692128,0
+RELL.US,D,20050504,000000,6.05126,6.17022,5.3521,5.66684,32575.86431379,0
+RELL.US,D,20050505,000000,5.66684,5.8344,5.45734,5.464,48139.832474583,0
+RELL.US,D,20050506,000000,5.61785,5.61785,5.21276,5.56229,39615.269618478,0
+RELL.US,D,20050509,000000,5.6248,6.2047,5.52045,6.10711,12756.658155065,0
+RELL.US,D,20050510,000000,5.9466,6.28888,5.59727,6.12808,23105.469412743,0
+RELL.US,D,20050511,000000,6.30269,6.30269,6.04401,6.19079,3098.1030493331,0
+RELL.US,D,20050512,000000,5.93965,5.93965,5.45734,5.5761,105119.16975216,0
+RELL.US,D,20050513,000000,6.30269,6.30269,5.71574,5.71574,36042.238138068,0
+RELL.US,D,20050516,000000,5.65293,5.86968,5.64597,5.723,15767.221430026,0
+RELL.US,D,20050517,000000,5.75788,5.93965,5.75788,5.93965,1519.3684977242,0
+RELL.US,D,20050518,000000,5.98825,6.23988,5.77845,6.03724,22609.4106913,0
+RELL.US,D,20050519,000000,6.03724,6.12808,5.93965,5.9466,7411.7008968455,0
+RELL.US,D,20050520,000000,5.97423,6.24685,5.72975,6.04401,11942.638873833,0
+RELL.US,D,20050523,000000,6.28193,6.28193,5.8835,5.90456,7283.9129503482,0
+RELL.US,D,20050524,000000,6.10711,6.10711,5.68771,5.8835,35482.788545528,0
+RELL.US,D,20050525,000000,5.97423,6.07919,5.60393,5.92554,33800.414950697,0
+RELL.US,D,20050526,000000,6.14905,6.26115,6.11427,6.18394,22671.795358094,0
+RELL.US,D,20050527,000000,6.18394,6.19079,5.97423,6.14905,29762.517082241,0
+RELL.US,D,20050531,000000,6.01638,6.49828,5.93269,6.21902,40465.512254622,0
+RELL.US,D,20050601,000000,5.97423,6.55443,5.87644,6.13493,23247.344219484,0
+RELL.US,D,20050602,000000,5.98169,6.13493,5.98169,6.07919,18966.951113975,0
+RELL.US,D,20050603,000000,6.07919,6.10711,5.96728,5.96728,30695.268471243,0
+RELL.US,D,20050606,000000,5.89075,6.00931,5.73691,5.92554,32266.959592729,0
+RELL.US,D,20050607,000000,5.65999,5.92554,5.65999,5.92554,29927.534587955,0
+RELL.US,D,20050608,000000,5.79952,5.86968,5.73691,5.85537,19703.492663865,0
+RELL.US,D,20050609,000000,5.82059,6.12808,5.65293,5.65293,7199.3917888854,0
+RELL.US,D,20050610,000000,5.65999,5.82059,5.5761,5.82059,20491.350633215,0
+RELL.US,D,20050613,000000,5.68771,5.90456,5.60393,5.90456,76953.498898974,0
+RELL.US,D,20050614,000000,5.78561,6.08604,5.78561,6.03029,32989.414282376,0
+RELL.US,D,20050615,000000,5.93965,5.93965,5.70192,5.76463,140382.6057596,0
+RELL.US,D,20050616,000000,5.65293,5.80657,5.56229,5.80657,38309.216433017,0
+RELL.US,D,20050617,000000,5.79952,5.79952,5.61098,5.70868,21431.145452336,0
+RELL.US,D,20050620,000000,5.66684,5.66684,5.58287,5.58287,27560.942066997,0
+RELL.US,D,20050621,000000,5.54112,5.5761,5.3521,5.52045,32355.505571405,0
+RELL.US,D,20050622,000000,5.56905,5.5761,5.27577,5.31075,339149.21000393,0
+RELL.US,D,20050623,000000,5.3034,5.33828,5.26166,5.3034,7143.0443479102,0
+RELL.US,D,20050624,000000,5.34553,5.34553,4.94005,5.10095,46715.047181353,0
+RELL.US,D,20050627,000000,5.10095,5.10095,4.5768,4.68195,1777778.8682409,0
+RELL.US,D,20050628,000000,4.70263,4.89155,4.68195,4.84921,287588.28289871,0
+RELL.US,D,20050629,000000,4.87048,5.03089,4.82855,4.947,225422.96864282,0
+RELL.US,D,20050630,000000,4.89811,5.27577,4.89155,5.10095,120291.72443903,0
+RELL.US,D,20050701,000000,5.17082,5.61785,5.07313,5.50634,60258.557101464,0
+RELL.US,D,20050705,000000,5.45018,5.52045,5.3521,5.47841,64588.254217827,0
+RELL.US,D,20050706,000000,5.55514,5.55514,5.32477,5.45734,40226.035630477,0
+RELL.US,D,20050707,000000,5.4154,5.45018,5.35935,5.39443,25046.437513478,0
+RELL.US,D,20050708,000000,5.34553,5.52045,5.28252,5.33152,58792.517431806,0
+RELL.US,D,20050711,000000,5.34553,5.63891,5.23373,5.54112,105722.89233403,0
+RELL.US,D,20050712,000000,5.54112,6.03029,5.52711,5.95347,125000.76057767,0
+RELL.US,D,20050713,000000,5.9466,6.03029,5.54797,5.96032,183624.23568655,0
+RELL.US,D,20050714,000000,5.98825,6.0931,5.85537,5.96032,114928.65550335,0
+RELL.US,D,20050715,000000,5.96728,6.06517,5.86968,5.93965,28481.61900436,0
+RELL.US,D,20050718,000000,5.93965,5.93965,5.52045,5.79952,51493.511416911,0
+RELL.US,D,20050719,000000,5.70192,5.93965,5.61098,5.82059,65030.984111204,0
+RELL.US,D,20050720,000000,5.75053,5.90456,5.69467,5.69467,24359.199974441,0
+RELL.US,D,20050721,000000,5.80657,5.93965,5.76463,5.93965,32209.605947451,0
+RELL.US,D,20050722,000000,5.96032,6.11427,5.75788,6.10035,47918.467527895,0
+RELL.US,D,20050725,000000,6.03029,6.21902,5.80657,6.00931,19759.84010484,0
+RELL.US,D,20050726,000000,5.95347,5.96728,5.82754,5.8344,1428.8101104427,0
+RELL.US,D,20050727,000000,6.03029,6.28193,6.03029,6.17698,41718.236612017,0
+RELL.US,D,20050728,000000,5.9466,6.27486,5.9466,6.11427,19656.201061618,0
+RELL.US,D,20050729,000000,5.98825,6.21902,5.96728,6.18394,15965.443677742,0
+RELL.US,D,20050801,000000,6.11427,6.12808,5.93965,6.06517,16392.074302269,0
+RELL.US,D,20050802,000000,5.9466,6.06517,5.77845,5.9466,413644.55179036,0
+RELL.US,D,20050803,000000,5.85537,5.9952,5.84842,5.86968,15470.391160603,0
+RELL.US,D,20050804,000000,6.03029,6.11427,5.87644,6.11427,17066.231185365,0
+RELL.US,D,20050805,000000,6.06517,6.12112,5.82059,6.00931,68171.347741269,0
+RELL.US,D,20050808,000000,5.91162,6.02323,5.84842,5.89761,4881.097074477,0
+RELL.US,D,20050809,000000,5.93965,5.93965,5.74376,5.79246,30264.613029503,0
+RELL.US,D,20050810,000000,5.84175,5.93965,5.75053,5.79246,13254.729285114,0
+RELL.US,D,20050811,000000,5.8344,5.9952,5.61785,5.9952,23754.471188261,0
+RELL.US,D,20050812,000000,6.06517,6.14905,5.77159,5.77159,27587.103378878,0
+RELL.US,D,20050815,000000,5.82754,6.07919,5.82754,5.98169,5079.3193221933,0
+RELL.US,D,20050816,000000,5.96728,6.00236,5.8344,5.8344,3862.8183197108,0
+RELL.US,D,20050817,000000,5.8344,5.84842,5.78561,5.79952,16458.483786275,0
+RELL.US,D,20050818,000000,5.78561,5.79952,5.72975,5.72975,8313.2599524488,0
+RELL.US,D,20050819,000000,5.73691,5.73691,5.56229,5.65999,13272.84096257,0
+RELL.US,D,20050822,000000,5.56229,5.63891,5.4154,5.59012,15062.878417836,0
+RELL.US,D,20050823,000000,5.54112,5.58287,5.40854,5.52711,18194.186209172,0
+RELL.US,D,20050824,000000,5.86968,5.86968,5.4154,5.4154,4037.8978684552,0
+RELL.US,D,20050825,000000,5.4154,5.66684,5.05195,5.52045,62738.850708676,0
+RELL.US,D,20050826,000000,5.13633,5.4154,5.10095,5.40854,19120.900372354,0
+RELL.US,D,20050829,000000,5.17082,5.37346,5.06607,5.37346,29955.708308443,0
+RELL.US,D,20050830,000000,5.32477,5.47841,5.13633,5.42236,24793.880233393,0
+RELL.US,D,20050831,000000,5.3175,5.45018,5.19895,5.42236,83836.942536678,0
+RELL.US,D,20050901,000000,5.43637,5.59012,5.05195,5.36641,52624.485053628,0
+RELL.US,D,20050902,000000,5.54112,5.54112,5.33152,5.33828,19254.72554467,0
+RELL.US,D,20050906,000000,5.22668,5.3175,5.03089,5.08018,72492.995223206,0
+RELL.US,D,20050907,000000,5.06607,5.3034,5.03089,5.03089,10525.903215029,0
+RELL.US,D,20050908,000000,5.16367,5.29684,4.98209,5.27577,9799.4237081698,0
+RELL.US,D,20050909,000000,5.26871,5.27577,5.16367,5.16367,9869.8580093888,0
+RELL.US,D,20050912,000000,5.24048,5.24048,5.22668,5.23373,4255.237997931,0
+RELL.US,D,20050913,000000,5.31075,5.31075,5.07313,5.23373,27593.140604697,0
+RELL.US,D,20050914,000000,5.10095,5.24048,5.10095,5.24048,14832.45763242,0
+RELL.US,D,20050915,000000,5.21971,5.21971,5.0939,5.16367,14321.30584643,0
+RELL.US,D,20050916,000000,5.17082,5.22668,5.08713,5.12192,13069.587693337,0
+RELL.US,D,20050919,000000,5.08018,5.16367,5.08018,5.08713,4496.7270306819,0
+RELL.US,D,20050920,000000,5.08018,5.22668,5.06607,5.19895,19536.462749546,0
+RELL.US,D,20050921,000000,5.19895,5.21971,5.12192,5.19895,11056.172882778,0
+RELL.US,D,20050922,000000,5.0446,5.17082,5.03089,5.17082,27939.274884973,0
+RELL.US,D,20050923,000000,5.08018,5.17082,5.03089,5.05912,53546.168195294,0
+RELL.US,D,20050926,000000,5.2055,5.2055,5.03089,5.17082,32200.550108722,0
+RELL.US,D,20050927,000000,5.05912,5.17787,5.03089,5.17787,51667.584761352,0
+RELL.US,D,20050928,000000,5.17082,5.17787,5.0939,5.17082,33655.521531047,0
+RELL.US,D,20050929,000000,5.12858,5.24048,5.03804,5.2055,65624.64465005,0
+RELL.US,D,20050930,000000,5.17082,5.32477,5.0446,5.31075,132765.63918491,0
+RELL.US,D,20051003,000000,5.16367,5.26871,5.10095,5.22668,166502.66326451,0
+RELL.US,D,20051004,000000,5.28252,5.28252,4.947,5.18473,90510.089475027,0
+RELL.US,D,20051005,000000,5.01687,5.19139,4.99611,5.19139,50625.157103311,0
+RELL.US,D,20051006,000000,5.08018,5.14259,4.947,5.08713,37383.508474138,0
+RELL.US,D,20051007,000000,5.06607,5.0939,4.81463,5.03804,52670.770451572,0
+RELL.US,D,20051010,000000,4.99611,5.16367,4.91252,5.16367,32245.829302363,0
+RELL.US,D,20051011,000000,5.13633,5.17082,5.05912,5.10801,16822.729744007,0
+RELL.US,D,20051012,000000,5.08018,5.16367,4.73741,4.77259,110635.1817419,0
+RELL.US,D,20051013,000000,5.21276,5.22668,5.00992,5.17787,191292.5186807,0
+RELL.US,D,20051014,000000,5.18473,5.59012,5.12192,5.58287,308508.27656506,0
+RELL.US,D,20051017,000000,5.54797,5.723,5.47841,5.63891,41634.721654857,0
+RELL.US,D,20051018,000000,5.78561,5.93965,5.75053,5.86968,65121.542498485,0
+RELL.US,D,20051019,000000,5.84842,5.84842,5.48527,5.8344,24188.145242909,0
+RELL.US,D,20051020,000000,5.90456,5.93965,5.79246,5.92554,21611.256022597,0
+RELL.US,D,20051021,000000,5.87644,5.93965,5.66684,5.76463,98704.617319707,0
+RELL.US,D,20051024,000000,5.78561,5.93269,5.66684,5.69467,46682.848643653,0
+RELL.US,D,20051025,000000,5.89761,5.89761,5.6736,5.86263,9346.6317717619,0
+RELL.US,D,20051026,000000,5.74376,5.86968,5.66684,5.76463,26333.37281718,0
+RELL.US,D,20051027,000000,5.74376,5.93965,5.31075,5.73691,118604.31982268,0
+RELL.US,D,20051028,000000,5.64597,5.93269,5.47095,5.82059,96092.510948785,0
+RELL.US,D,20051031,000000,5.72975,5.93269,5.71574,5.80657,32245.829302363,0
+RELL.US,D,20051101,000000,5.76463,5.80657,5.52711,5.77845,36843.176763358,0
+RELL.US,D,20051102,000000,5.70868,5.93269,5.66684,5.84175,37414.700807535,0
+RELL.US,D,20051103,000000,5.86263,5.86968,5.81354,5.86968,16042.921409083,0
+RELL.US,D,20051104,000000,5.75053,5.92554,5.73691,5.86968,21895.005636079,0
+RELL.US,D,20051107,000000,5.8344,5.93269,5.8344,5.89761,30873.366632896,0
+RELL.US,D,20051108,000000,5.79952,5.93965,5.79952,5.8344,64592.279035039,0
+RELL.US,D,20051109,000000,5.8344,5.89075,5.70192,5.71574,52308.536902446,0
+RELL.US,D,20051110,000000,5.723,5.92554,5.71574,5.8835,35616.613717844,0
+RELL.US,D,20051111,000000,5.91162,5.91162,5.85537,5.8835,11016.930914955,0
+RELL.US,D,20051114,000000,5.90456,5.93269,5.8835,5.89761,15353.671461439,0
+RELL.US,D,20051115,000000,5.92554,5.92554,5.6248,5.6248,25511.303901523,0
+RELL.US,D,20051116,000000,5.66684,5.79246,5.66684,5.79246,15577.048816735,0
+RELL.US,D,20051117,000000,5.79952,5.93965,5.75788,5.8835,40241.128695024,0
+RELL.US,D,20051118,000000,5.79952,5.87644,5.70868,5.76463,24223.362393518,0
+RELL.US,D,20051121,000000,5.76463,5.87644,5.70192,5.723,25194.349546037,0
+RELL.US,D,20051122,000000,5.65999,5.65999,5.18473,5.3521,98270.943265058,0
+RELL.US,D,20051123,000000,5.33828,5.4154,5.26871,5.3521,73804.079430182,0
+RELL.US,D,20051125,000000,5.33152,5.3521,5.3034,5.34553,14882.767847576,0
+RELL.US,D,20051128,000000,5.28252,5.34553,5.26871,5.28939,20601.026902255,0
+RELL.US,D,20051129,000000,5.31075,5.38767,5.15681,5.21971,46365.894288167,0
+RELL.US,D,20051130,000000,5.08713,5.0939,4.91252,5.03804,59026.963034435,0
+RELL.US,D,20051201,000000,5.06607,5.08713,5.02413,5.08713,82495.672200607,0
+RELL.US,D,20051202,000000,5.10095,5.17082,5.03804,5.06607,68163.298106843,0
+RELL.US,D,20051205,000000,5.12858,5.17082,5.06607,5.10095,59218.14185203,0
+RELL.US,D,20051206,000000,5.15681,5.15681,5.06607,5.08713,28256.229240458,0
+RELL.US,D,20051207,000000,5.12192,5.12192,5.08713,5.10801,53658.863077244,0
+RELL.US,D,20051208,000000,5.10095,5.10095,4.98209,5.01687,166076.03263999,0
+RELL.US,D,20051209,000000,5.05912,5.07313,4.99611,4.99611,70193.818390557,0
+RELL.US,D,20051212,000000,5.00286,5.12192,5.00286,5.03089,59272.476884398,0
+RELL.US,D,20051213,000000,5.08713,5.19139,4.99611,5.05912,73864.45168837,0
+RELL.US,D,20051214,000000,5.14259,5.14965,5.03089,5.07313,15901.046602342,0
+RELL.US,D,20051215,000000,5.02413,5.33152,5.02413,5.03089,86389.682853715,0
+RELL.US,D,20051216,000000,5.10095,5.38767,5.06607,5.10095,86342.391251468,0
+RELL.US,D,20051219,000000,5.22668,5.22668,5.00992,5.03804,34635.564522294,0
+RELL.US,D,20051220,000000,5.10095,5.10095,5.01687,5.03804,97037.336789422,0
+RELL.US,D,20051221,000000,5.08018,5.08018,4.91252,5.06607,74660.359292145,0
+RELL.US,D,20051222,000000,5.02413,5.10095,5.01687,5.01687,25475.080546611,0
+RELL.US,D,20051223,000000,5.05912,5.10801,5.01687,5.06607,7388.5581978736,0
+RELL.US,D,20051227,000000,4.96142,5.05912,4.96142,5.03089,24599.682802889,0
+RELL.US,D,20051228,000000,5.03089,5.03089,4.96142,4.96142,59918.460047007,0
+RELL.US,D,20051229,000000,5.06607,5.06607,4.96142,4.96142,94647.601569491,0
+RELL.US,D,20051230,000000,4.95396,5.06607,4.95396,5.05912,55636.054532892,0
+RELL.US,D,20060103,000000,4.96798,5.05912,4.96798,5.02413,15577.048816735,0
+RELL.US,D,20060104,000000,5.05912,5.05912,4.96798,4.98914,12541.330434195,0
+RELL.US,D,20060105,000000,4.97543,5.00992,4.96142,4.98914,33989.581359685,0
+RELL.US,D,20060106,000000,4.99611,4.99611,4.96798,4.98914,11369.10242105,0
+RELL.US,D,20060109,000000,5.03089,5.06607,4.96798,5.05195,71843.993447688,0
+RELL.US,D,20060110,000000,5.00992,5.06607,4.96798,4.98209,107907.36187612,0
+RELL.US,D,20060111,000000,5.06607,5.58287,5.00992,5.53426,286436.17897163,0
+RELL.US,D,20060112,000000,5.15681,5.15681,4.81463,4.92614,360616.57881118,0
+RELL.US,D,20060113,000000,4.96142,4.96142,4.85637,4.89155,100738.15621633,0
+RELL.US,D,20060117,000000,4.92614,4.92614,4.82148,4.86333,59236.253529486,0
+RELL.US,D,20060118,000000,4.82855,4.90507,4.82148,4.85637,29229.228801583,0
+RELL.US,D,20060119,000000,4.96142,5.10095,4.84921,5.05195,134731.76239322,0
+RELL.US,D,20060120,000000,5.01687,5.23373,5.01687,5.17787,82444.355781148,0
+RELL.US,D,20060123,000000,5.26166,5.3034,5.14965,5.24048,459268.87350712,0
+RELL.US,D,20060124,000000,5.23373,5.28939,5.21971,5.24764,313351.13787602,0
+RELL.US,D,20060125,000000,5.21971,5.44343,5.21971,5.42236,189325.38926808,0
+RELL.US,D,20060126,000000,5.4154,5.81354,5.4154,5.72975,233967.65558499,0
+RELL.US,D,20060127,000000,5.72975,5.72975,5.44343,5.58287,109266.74388964,0
+RELL.US,D,20060130,000000,5.61785,5.6248,5.55514,5.6248,35681.010793245,0
+RELL.US,D,20060131,000000,5.58287,5.65293,5.464,5.59727,105500.52118304,0
+RELL.US,D,20060201,000000,5.59012,5.6248,5.56905,5.58287,48019.087958208,0
+RELL.US,D,20060202,000000,5.53426,5.61098,5.53426,5.59012,12283.742132595,0
+RELL.US,D,20060203,000000,5.52045,5.61785,5.44343,5.61785,29761.510877939,0
+RELL.US,D,20060206,000000,5.56229,5.60393,5.49918,5.56905,51597.150460133,0
+RELL.US,D,20060207,000000,5.51309,5.59727,5.48527,5.54112,39356.675112573,0
+RELL.US,D,20060208,000000,5.55514,5.68771,5.54797,5.59012,75064.853422002,0
+RELL.US,D,20060209,000000,5.59012,5.61098,5.48527,5.59012,29216.148145643,0
+RELL.US,D,20060210,000000,5.61785,5.63891,5.52711,5.54797,17754.474928705,0
+RELL.US,D,20060213,000000,5.81354,5.93269,5.58287,5.81354,547151.76354668,0
+RELL.US,D,20060214,000000,5.8344,5.84842,5.70868,5.79952,127287.86295868,0
+RELL.US,D,20060215,000000,5.79952,5.84842,5.79246,5.82059,131921.43377459,0
+RELL.US,D,20060216,000000,5.89075,5.93965,5.8344,5.89075,131743.33561293,0
+RELL.US,D,20060217,000000,5.86263,5.93965,5.8344,5.8344,108544.2892,0
+RELL.US,D,20060221,000000,5.91162,5.91162,5.68135,5.85537,67199.354384446,0
+RELL.US,D,20060222,000000,5.87644,5.93965,5.74376,5.79952,115420.68940758,0
+RELL.US,D,20060223,000000,5.89075,5.97423,5.81354,5.93965,47626.668279988,0
+RELL.US,D,20060224,000000,5.86968,5.8835,5.82059,5.86968,34532.931683375,0
+RELL.US,D,20060227,000000,5.86968,6.07919,5.85537,5.95347,79361.345796361,0
+RELL.US,D,20060228,000000,5.91838,5.96032,5.86968,5.91162,117286.19218559,0
+RELL.US,D,20060301,000000,5.77845,5.97423,5.77845,5.89761,144697.20981142,0
+RELL.US,D,20060302,000000,5.93269,5.96032,5.84175,5.8835,43545.503626498,0
+RELL.US,D,20060303,000000,5.91162,6.32377,5.91162,6.28888,125422.36018068,0
+RELL.US,D,20060306,000000,6.22597,6.28888,6.08604,6.22597,112332.64840128,0
+RELL.US,D,20060307,000000,6.19079,6.28888,6.07919,6.27486,81921.129543521,0
+RELL.US,D,20060308,000000,6.21902,6.21902,6.14209,6.21902,33633.385036378,0
+RELL.US,D,20060309,000000,6.19775,6.27486,6.18394,6.2538,39077.956520607,0
+RELL.US,D,20060310,000000,6.2538,6.28193,6.18394,6.27486,34335.715639961,0
+RELL.US,D,20060313,000000,6.26115,6.27486,6.18394,6.2047,58028.808365732,0
+RELL.US,D,20060314,000000,6.15631,6.21902,6.07919,6.10711,37493.184743179,0
+RELL.US,D,20060315,000000,6.15631,6.18394,6.04401,6.14905,95442.502968963,0
+RELL.US,D,20060316,000000,6.12808,6.34464,6.0931,6.22597,93935.208922877,0
+RELL.US,D,20060317,000000,6.18394,6.32377,6.18394,6.32377,74838.457453798,0
+RELL.US,D,20060320,000000,6.30269,6.32377,6.21902,6.21902,80138.135518377,0
+RELL.US,D,20060321,000000,6.28193,6.35855,6.14905,6.35169,184470.45350548,0
+RELL.US,D,20060322,000000,6.28193,6.40049,6.2538,6.29584,27525.724916387,0
+RELL.US,D,20060323,000000,6.28193,6.40049,6.28193,6.35855,22202.904152837,0
+RELL.US,D,20060324,000000,6.28193,6.39353,6.28193,6.33062,8826.4241470444,0
+RELL.US,D,20060327,000000,6.35169,6.35855,6.28193,6.28888,46675.805213531,0
+RELL.US,D,20060328,000000,6.32377,6.37256,6.29584,6.33777,18032.187316369,0
+RELL.US,D,20060329,000000,6.32377,6.55443,6.32377,6.4634,123652.44681147,0
+RELL.US,D,20060330,000000,6.44959,6.44959,6.3659,6.39353,53529.06272214,0
+RELL.US,D,20060331,000000,6.5124,6.56814,6.44243,6.56814,87725.92216827,0
+RELL.US,D,20060403,000000,6.52631,6.56814,6.47742,6.55443,92604.000629838,0
+RELL.US,D,20060404,000000,6.48437,6.52631,6.44959,6.44959,60413.512564147,0
+RELL.US,D,20060405,000000,4.82855,5.36641,4.36004,5.3034,1594117.402995,0
+RELL.US,D,20060406,000000,5.33828,5.33828,4.91918,4.96142,221611.46674256,0
+RELL.US,D,20060407,000000,4.96142,5.17082,4.92614,4.98209,163846.28390425,0
+RELL.US,D,20060410,000000,4.98209,5.03089,4.91918,4.91918,134886.71785591,0
+RELL.US,D,20060411,000000,4.91918,5.08713,4.85637,4.92614,186397.33474597,0
+RELL.US,D,20060412,000000,4.94005,5.12858,4.89811,4.90507,47989.908033417,0
+RELL.US,D,20060413,000000,5.00286,5.12192,4.89155,4.947,178849.79626821,0
+RELL.US,D,20060417,000000,4.98914,5.0446,4.80727,4.87048,313158.95285412,0
+RELL.US,D,20060418,000000,4.88429,5.07313,4.82148,4.8355,167630.61828832,0
+RELL.US,D,20060419,000000,4.92614,4.94005,4.68195,4.72379,211531.31203383,0
+RELL.US,D,20060420,000000,4.71693,4.71693,4.55593,4.61884,206241.69601227,0
+RELL.US,D,20060421,000000,4.69527,4.85637,4.63286,4.82855,175927.77897191,0
+RELL.US,D,20060424,000000,4.76544,4.88429,4.74436,4.88429,60852.21764031,0
+RELL.US,D,20060425,000000,4.80032,4.96142,4.75838,4.947,88162.614835827,0
+RELL.US,D,20060426,000000,4.91252,5.17787,4.91252,5.02413,156585.51365288,0
+RELL.US,D,20060427,000000,5.03804,5.12192,4.7867,4.82855,200114.91801052,0
+RELL.US,D,20060428,000000,4.80727,5.05912,4.77945,4.95396,108416.5012535,0
+RELL.US,D,20060501,000000,4.96798,5.26166,4.90507,5.25499,187133.87629587,0
+RELL.US,D,20060502,000000,5.24048,5.27577,5.02413,5.05912,100258.19676373,0
+RELL.US,D,20060503,000000,5.0446,5.21276,4.96798,4.98209,36732.494290014,0
+RELL.US,D,20060504,000000,4.96142,5.03089,4.77259,4.90507,161496.79685645,0
+RELL.US,D,20060505,000000,4.89811,4.94005,4.77259,4.84921,160240.04768184,0
+RELL.US,D,20060508,000000,4.82855,5.00286,4.82855,4.90507,134267.90220948,0
+RELL.US,D,20060509,000000,4.88429,4.947,4.85637,4.89811,67913.759439667,0
+RELL.US,D,20060510,000000,4.86333,4.95396,4.85637,4.91252,57649.469343452,0
+RELL.US,D,20060511,000000,4.89155,4.95396,4.80032,4.91918,65949.64863996,0
+RELL.US,D,20060512,000000,4.9332,4.94005,4.73065,4.89811,47128.597149939,0
+RELL.US,D,20060515,000000,4.91252,4.95396,4.82855,4.90507,54527.217390844,0
+RELL.US,D,20060516,000000,4.92614,4.98209,4.81463,4.92614,56168.336609246,0
+RELL.US,D,20060517,000000,4.9332,4.95396,4.73065,4.86333,127281.82573286,0
+RELL.US,D,20060518,000000,4.90507,4.95396,4.68195,4.68861,102401.4119294,0
+RELL.US,D,20060519,000000,4.80032,4.82148,4.6258,4.75132,83492.820665008,0
+RELL.US,D,20060522,000000,4.70263,4.87744,4.57015,4.61219,83372.076148633,0
+RELL.US,D,20060523,000000,4.63286,4.81463,4.55593,4.76544,43047.432496449,0
+RELL.US,D,20060524,000000,4.71693,4.77945,4.66804,4.68861,42310.890946559,0
+RELL.US,D,20060525,000000,4.68195,4.77945,4.65392,4.68195,148972.5718954,0
+RELL.US,D,20060526,000000,4.70263,4.86333,4.70263,4.81463,90180.0544636,0
+RELL.US,D,20060530,000000,4.77945,4.84246,4.68195,4.80032,40392.059340493,0
+RELL.US,D,20060531,000000,4.79327,4.84921,4.73065,4.80032,78576.506439921,0
+RELL.US,D,20060601,000000,4.80727,4.947,4.75838,4.9332,50221.669177756,0
+RELL.US,D,20060602,000000,4.90507,4.96798,4.75132,4.89811,83940.5815799,0
+RELL.US,D,20060605,000000,4.91918,5.01687,4.8355,4.99611,95188.939484575,0
+RELL.US,D,20060606,000000,4.92614,5.05195,4.90507,5.02413,42764.68908727,0
+RELL.US,D,20060607,000000,5.00286,5.05195,4.87744,5.00286,115095.68541767,0
+RELL.US,D,20060608,000000,4.98209,5.0446,4.89155,4.94005,86746.885381326,0
+RELL.US,D,20060609,000000,4.947,5.03089,4.9332,4.97543,46519.843546546,0
+RELL.US,D,20060612,000000,4.95396,5.05195,4.89811,4.96142,26620.141043572,0
+RELL.US,D,20060613,000000,4.91252,5.02413,4.87048,4.96142,30610.747309779,0
+RELL.US,D,20060614,000000,4.96142,5.03089,4.84246,4.89155,78029.13129902,0
+RELL.US,D,20060615,000000,4.88429,4.947,4.80727,4.84921,55047.425015562,0
+RELL.US,D,20060616,000000,4.86333,4.95396,4.82148,4.89811,22421.250486616,0
+RELL.US,D,20060619,000000,4.86333,4.96142,4.75838,4.79327,73397.572891718,0
+RELL.US,D,20060620,000000,4.84246,4.9332,4.76544,4.84921,50827.404168239,0
+RELL.US,D,20060621,000000,4.8355,4.99611,4.73065,4.89155,145198.29955437,0
+RELL.US,D,20060622,000000,4.85637,4.947,4.82855,4.89811,40716.0571261,0
+RELL.US,D,20060623,000000,4.87744,4.96142,4.8355,4.91252,42796.88762497,0
+RELL.US,D,20060626,000000,4.96142,5.00286,4.85637,4.88429,19629.033545434,0
+RELL.US,D,20060627,000000,5.0939,5.21276,4.92614,5.13633,203355.90207091,0
+RELL.US,D,20060628,000000,5.16367,5.23373,5.06607,5.19895,226357.73244042,0
+RELL.US,D,20060629,000000,5.22668,5.23373,5.12858,5.15681,60098.570617267,0
+RELL.US,D,20060630,000000,5.15681,5.21971,5.01687,5.13633,139720.52332814,0
+RELL.US,D,20060703,000000,5.14965,5.17082,5.08018,5.16367,20319.289697379,0
+RELL.US,D,20060705,000000,5.16367,5.24048,5.06607,5.2055,160602.28123096,0
+RELL.US,D,20060706,000000,5.23373,5.23373,5.12192,5.23373,205714.44495744,0
+RELL.US,D,20060707,000000,5.18473,5.21971,5.0939,5.17787,69981.509282597,0
+RELL.US,D,20060710,000000,5.0446,5.19139,5.0446,5.16367,35707.172105126,0
+RELL.US,D,20060711,000000,5.05912,5.16367,5.05912,5.14965,49483.11521926,0
+RELL.US,D,20060712,000000,5.12192,5.23373,5.03804,5.2055,37676.313926348,0
+RELL.US,D,20060713,000000,5.10095,5.19895,5.10095,5.15681,21114.191096851,0
+RELL.US,D,20060714,000000,5.10801,5.2055,5.05195,5.10801,81483.43067166,0
+RELL.US,D,20060717,000000,5.15681,5.15681,4.96142,5.0446,124035.81065097,0
+RELL.US,D,20060718,000000,5.02413,5.16367,5.02413,5.0939,51236.929319614,0
+RELL.US,D,20060719,000000,5.07313,5.17082,5.03089,5.06607,25131.964879244,0
+RELL.US,D,20060720,000000,5.0446,5.11466,5.03089,5.07313,33397.933229445,0
+RELL.US,D,20060721,000000,5.07313,5.0939,4.92614,4.96798,85105.766162923,0
+RELL.US,D,20060724,000000,4.9332,4.96142,4.89155,4.9332,75835.605918199,0
+RELL.US,D,20060725,000000,4.91252,4.95396,4.76544,4.91918,46782.462869662,0
+RELL.US,D,20060726,000000,4.82148,4.94005,4.59758,4.91918,69961.385196534,0
+RELL.US,D,20060727,000000,4.89811,4.96142,4.85637,4.91252,49968.105693368,0
+RELL.US,D,20060728,000000,4.89155,4.92614,4.82148,4.87048,67666.233181097,0
+RELL.US,D,20060731,000000,4.84921,4.98914,4.7867,4.96142,42966.936152199,0
+RELL.US,D,20060801,000000,4.94005,4.98209,4.86333,4.947,64634.539615771,0
+RELL.US,D,20060802,000000,4.8355,4.95396,4.8355,4.91918,31675.311462489,0
+RELL.US,D,20060803,000000,4.947,5.12858,4.87744,5.05912,75258.044648203,0
+RELL.US,D,20060804,000000,4.94005,5.08713,4.94005,5.0446,59889.280122216,0
+RELL.US,D,20060807,000000,5.03089,5.0939,4.96142,5.00992,25340.249169991,0
+RELL.US,D,20060808,000000,5.03089,5.10095,4.92614,5.06607,52118.364289154,0
+RELL.US,D,20060809,000000,5.0446,5.06607,4.9332,4.9332,58020.758731307,0
+RELL.US,D,20060810,000000,4.89811,5.03804,4.87744,4.90507,114384.29897536,0
+RELL.US,D,20060811,000000,5.00992,5.00992,4.87744,4.88429,421107.56910667,0
+RELL.US,D,20060814,000000,4.91252,4.92614,4.81463,4.89155,164642.19150803,0
+RELL.US,D,20060815,000000,4.85637,4.92614,4.82855,4.89155,94353.789912978,0
+RELL.US,D,20060816,000000,4.88429,5.0446,4.88429,5.0446,31629.026064545,0
+RELL.US,D,20060817,000000,5.03089,5.3034,4.98914,5.24764,569763.18664659,0
+RELL.US,D,20060818,000000,5.24048,5.38051,5.19895,5.26871,117854.69761685,0
+RELL.US,D,20060821,000000,5.24764,5.36641,5.23373,5.23373,94244.113643937,0
+RELL.US,D,20060822,000000,5.27577,5.28939,5.16367,5.23373,72233.394512999,0
+RELL.US,D,20060823,000000,5.21971,5.24048,5.14259,5.23373,50232.737425091,0
+RELL.US,D,20060824,000000,5.17787,5.34553,5.15681,5.33152,44658.365585758,0
+RELL.US,D,20060825,000000,5.32477,5.37346,5.24764,5.32477,64910.239594828,0
+RELL.US,D,20060828,000000,5.32477,5.39443,5.27577,5.39443,36628.855246792,0
+RELL.US,D,20060829,000000,5.38051,5.39443,5.28939,5.38051,92366.536414299,0
+RELL.US,D,20060830,000000,5.33152,5.38767,5.27577,5.3034,55152.070263087,0
+RELL.US,D,20060831,000000,5.2055,5.86968,5.13633,5.75788,282574.36685623,0
+RELL.US,D,20060901,000000,5.93269,6.06517,5.89075,5.93965,147447.16617187,0
+RELL.US,D,20060905,000000,5.87644,5.9466,5.81354,5.82059,59859.093993122,0
+RELL.US,D,20060906,000000,5.84175,5.89761,5.73691,5.75053,229684.24386656,0
+RELL.US,D,20060907,000000,5.82754,5.86968,5.72975,5.80657,62495.349267319,0
+RELL.US,D,20060908,000000,5.77845,5.84842,5.75788,5.77159,18176.074531715,0
+RELL.US,D,20060911,000000,5.723,5.84842,5.70192,5.79952,52979.675172632,0
+RELL.US,D,20060912,000000,5.80657,5.8344,5.70868,5.75053,82146.519307422,0
+RELL.US,D,20060913,000000,5.73691,5.84175,5.73691,5.79952,96220.298895282,0
+RELL.US,D,20060914,000000,5.85537,5.98825,5.82059,5.82754,78905.535247044,0
+RELL.US,D,20060915,000000,5.76463,5.76463,5.60393,5.60393,77920.461234281,0
+RELL.US,D,20060918,000000,5.70868,5.70868,5.61098,5.63891,67499.203266778,0
+RELL.US,D,20060919,000000,5.69467,5.77159,5.59727,5.63176,1407181.7489469,0
+RELL.US,D,20060920,000000,5.65999,5.75053,5.6248,5.72975,46273.32349228,0
+RELL.US,D,20060921,000000,5.70868,5.93269,5.70868,5.85537,101853.0305842,0
+RELL.US,D,20060922,000000,5.90456,5.91162,5.70868,5.79952,76615.414253124,0
+RELL.US,D,20060925,000000,5.87644,6.02323,5.70868,6.00931,90265.581829366,0
+RELL.US,D,20060926,000000,5.93965,6.32377,5.93965,6.28888,191082.22198134,0
+RELL.US,D,20060927,000000,6.28888,6.39353,6.19079,6.26791,75728.948262067,0
+RELL.US,D,20060928,000000,6.21186,6.32377,6.14209,6.22597,76411.154779588,0
+RELL.US,D,20060929,000000,6.17698,6.32377,6.06517,6.30976,64546.999841398,0
+RELL.US,D,20061002,000000,6.28888,6.30269,6.16296,6.17022,38020.435798019,0
+RELL.US,D,20061003,000000,6.11427,6.31671,6.11427,6.28888,113824.84938282,0
+RELL.US,D,20061004,000000,6.2538,6.2538,6.11427,6.14209,52481.604042584,0
+RELL.US,D,20061005,000000,6.12808,6.17022,6.11427,6.12808,20246.842987554,0
+RELL.US,D,20061006,000000,6.17698,6.29584,6.10035,6.18394,20466.195525636,0
+RELL.US,D,20061009,000000,6.2538,6.28888,6.2047,6.21902,48591.618206688,0
+RELL.US,D,20061010,000000,6.29584,6.30269,6.10035,6.18394,67436.818599985,0
+RELL.US,D,20061011,000000,6.15631,6.34464,6.08604,6.27486,282960.74930862,0
+RELL.US,D,20061012,000000,6.26791,6.4634,6.21902,6.31671,290538.47391548,0
+RELL.US,D,20061013,000000,6.35855,6.37256,6.28193,6.28888,79438.823527702,0
+RELL.US,D,20061016,000000,6.28888,6.33777,6.23988,6.30976,96768.680240487,0
+RELL.US,D,20061017,000000,6.28888,6.30269,5.96728,5.9952,88144.503158372,0
+RELL.US,D,20061018,000000,6.11427,6.12112,5.93269,6.00931,241097.61927696,0
+RELL.US,D,20061019,000000,6.05821,6.35169,6.00931,6.26115,622657.33445345,0
+RELL.US,D,20061020,000000,6.19079,6.35855,6.19079,6.31671,222687.09914261,0
+RELL.US,D,20061023,000000,6.35855,6.39353,6.33062,6.37256,131256.33273022,0
+RELL.US,D,20061024,000000,6.4634,6.91043,6.45634,6.82674,403573.45292035,0
+RELL.US,D,20061025,000000,6.84772,6.90367,6.5124,6.58226,163157.03395661,0
+RELL.US,D,20061026,000000,6.61029,6.7362,6.5124,6.64507,284445.90686004,0
+RELL.US,D,20061027,000000,6.64507,6.81273,6.59617,6.59617,29082.322973327,0
+RELL.US,D,20061030,000000,6.74297,6.74297,6.49828,6.6242,58582.220732453,0
+RELL.US,D,20061031,000000,6.64507,6.70818,6.57551,6.70102,221859.99920544,0
+RELL.US,D,20061101,000000,6.79186,6.81273,6.65193,6.67986,102238.4068323,0
+RELL.US,D,20061102,000000,6.65918,6.7362,6.54033,6.70818,70747.230757278,0
+RELL.US,D,20061103,000000,6.69397,6.8828,6.68691,6.81999,193890.53819137,0
+RELL.US,D,20061106,000000,6.93865,6.93865,6.77805,6.7854,173450.50397762,0
+RELL.US,D,20061107,000000,6.84772,7.19764,6.81273,7.02263,687969.04956523,0
+RELL.US,D,20061108,000000,7.02263,7.09259,6.81273,6.9945,302811.14780075,0
+RELL.US,D,20061109,000000,6.95246,7.14825,6.87544,6.90367,101916.4214553,0
+RELL.US,D,20061110,000000,6.8828,6.95246,6.84076,6.91043,143213.0584643,0
+RELL.US,D,20061113,000000,6.94601,7.06476,6.87544,7.06476,86767.009467388,0
+RELL.US,D,20061114,000000,7.08574,7.13334,6.91758,6.97364,119950.62118027,0
+RELL.US,D,20061115,000000,7.02263,7.02263,6.77805,6.93865,130368.86053486,0
+RELL.US,D,20061116,000000,6.98755,6.98755,6.92454,6.94601,49609.896961454,0
+RELL.US,D,20061117,000000,6.9945,7.00852,6.72239,6.94601,66997.107319517,0
+RELL.US,D,20061120,000000,6.91043,6.98755,6.80598,6.86879,98783.10125535,0
+RELL.US,D,20061121,000000,6.81999,6.93169,6.81999,6.87544,166347.70780183,0
+RELL.US,D,20061122,000000,6.93169,6.93169,6.8338,6.87544,84631.843936149,0
+RELL.US,D,20061124,000000,6.93865,6.97364,6.86182,6.96658,11073.278355931,0
+RELL.US,D,20061127,000000,6.89671,6.94601,6.63106,6.80598,55207.411499759,0
+RELL.US,D,20061128,000000,6.7362,6.79186,6.64507,6.7708,57423.073375248,0
+RELL.US,D,20061129,000000,6.75698,6.98755,6.75698,6.98755,113604.49064043,0
+RELL.US,D,20061130,000000,6.96658,7.02263,6.91758,6.98755,93012.519576907,0
+RELL.US,D,20061201,000000,7.02263,7.08574,6.85487,6.89671,234016.95959584,0
+RELL.US,D,20061204,000000,6.8828,6.97364,6.84772,6.87544,63693.738592346,0
+RELL.US,D,20061205,000000,6.93865,7.05056,6.92454,7.02263,65062.176444601,0
+RELL.US,D,20061206,000000,7.05056,7.05056,6.8828,6.91043,76920.294156972,0
+RELL.US,D,20061207,000000,6.94601,6.94601,6.61029,6.65193,382034.64360757,0
+RELL.US,D,20061208,000000,6.65918,6.65918,6.51925,6.55443,74004.314086505,0
+RELL.US,D,20061211,000000,6.57551,6.63106,6.53326,6.55443,149306.63172405,0
+RELL.US,D,20061212,000000,6.53326,6.54738,6.28193,6.40049,289092.55833189,0
+RELL.US,D,20061213,000000,6.4145,6.42861,6.26791,6.35855,232482.49803357,0
+RELL.US,D,20061214,000000,6.37972,6.51925,6.35169,6.50553,490719.80141002,0
+RELL.US,D,20061215,000000,6.51925,6.63802,6.40745,6.42166,139620.90910213,0
+RELL.US,D,20061218,000000,6.40049,6.50553,6.2538,6.28888,86200.516444727,0
+RELL.US,D,20061219,000000,6.26115,6.35855,6.19775,6.30976,156269.56550169,0
+RELL.US,D,20061220,000000,6.29584,6.56814,6.19079,6.40745,90764.659163718,0
+RELL.US,D,20061221,000000,6.43537,6.44959,6.28193,6.28193,132908.52019596,0
+RELL.US,D,20061222,000000,6.30269,6.30269,6.21186,6.2538,71099.402263373,0
+RELL.US,D,20061226,000000,6.27486,6.28888,6.18394,6.19079,38715.72297148,0
+RELL.US,D,20061227,000000,6.17022,6.5124,6.11427,6.35855,79366.376817877,0
+RELL.US,D,20061228,000000,6.37972,6.56814,6.37972,6.52631,113247.28811283,0
+RELL.US,D,20061229,000000,6.54738,6.59617,6.28888,6.3659,306925.51719624,0
+RELL.US,D,20070103,000000,6.40745,6.52631,6.14209,6.17022,205214.36141879,0
+RELL.US,D,20070104,000000,6.22597,6.37972,6.14209,6.28888,175153.00165851,0
+RELL.US,D,20070105,000000,6.30976,6.3659,6.24685,6.26791,91249.649637826,0
+RELL.US,D,20070108,000000,6.28888,6.28888,6.14905,6.17022,81990.557640437,0
+RELL.US,D,20070109,000000,5.93269,6.18394,5.84842,6.17698,209617.51144927,0
+RELL.US,D,20070110,000000,6.05126,6.23988,6.02323,6.19775,229198.24718816,0
+RELL.US,D,20070111,000000,6.2047,6.69397,6.08604,6.6733,189725.85858072,0
+RELL.US,D,20070112,000000,6.69397,6.84076,6.50553,6.59617,106351.77002349,0
+RELL.US,D,20070116,000000,6.65193,6.76403,6.53326,6.63802,120973.93095655,0
+RELL.US,D,20070117,000000,6.63802,6.67986,6.5124,6.60323,90647.939464555,0
+RELL.US,D,20070118,000000,6.58952,6.58952,6.4634,6.4634,108259.53338221,0
+RELL.US,D,20070119,000000,6.49828,6.53326,6.34464,6.51925,105274.12521483,0
+RELL.US,D,20070122,000000,6.54033,6.54033,6.31671,6.37972,137500.83663544,0
+RELL.US,D,20070123,000000,6.35855,6.4634,6.14905,6.34464,295734.51293684,0
+RELL.US,D,20070124,000000,6.34464,6.37256,6.2538,6.30976,111880.86266918,0
+RELL.US,D,20070125,000000,6.29584,6.35169,6.26115,6.28888,90720.386174381,0
+RELL.US,D,20070126,000000,6.31671,6.31671,6.21902,6.28888,83018.898438234,0
+RELL.US,D,20070129,000000,6.29584,6.33777,6.21186,6.33777,97823.182350166,0
+RELL.US,D,20070130,000000,6.31671,6.31671,6.14905,6.15631,48248.502539322,0
+RELL.US,D,20070131,000000,6.16296,6.28193,6.04401,6.24685,129913.04998554,0
+RELL.US,D,20070201,000000,6.21902,6.27486,6.2047,6.23283,65110.47425115,0
+RELL.US,D,20070202,000000,6.2538,6.35855,6.18394,6.24685,82474.541910242,0
+RELL.US,D,20070205,000000,6.18394,6.18394,6.03724,6.08604,154311.49192781,0
+RELL.US,D,20070206,000000,6.13493,6.28193,6.01638,6.21186,202256.12076758,0
+RELL.US,D,20070207,000000,6.15631,6.40745,6.10035,6.35855,56316.248641806,0
+RELL.US,D,20070208,000000,6.33777,6.42166,6.28888,6.35855,50066.713715075,0
+RELL.US,D,20070209,000000,6.35855,6.38668,6.15631,6.28193,53061.177721185,0
+RELL.US,D,20070212,000000,6.33062,6.33777,6.16296,6.28888,90337.022334889,0
+RELL.US,D,20070213,000000,6.33062,6.42166,6.29584,6.40745,43310.051819566,0
+RELL.US,D,20070214,000000,6.42861,6.56149,6.30976,6.52631,79726.597958397,0
+RELL.US,D,20070215,000000,6.5124,6.53326,6.33062,6.33062,66394.390941943,0
+RELL.US,D,20070216,000000,6.32377,6.45634,6.23988,6.28193,119329.79312524,0
+RELL.US,D,20070220,000000,6.26791,6.70102,6.26791,6.70102,181498.12599404,0
+RELL.US,D,20070221,000000,6.70818,6.91758,6.47742,6.56814,107419.35278911,0
+RELL.US,D,20070222,000000,6.54738,6.60323,6.49828,6.52631,93639.384857757,0
+RELL.US,D,20070223,000000,6.49828,6.54033,6.28888,6.49123,120627.79667627,0
+RELL.US,D,20070226,000000,6.48437,6.6242,6.43537,6.56149,139137.93103663,0
+RELL.US,D,20070227,000000,6.53326,6.55443,6.2047,6.29584,148463.43251802,0
+RELL.US,D,20070228,000000,6.28193,6.47045,6.19775,6.42166,58741.201012346,0
+RELL.US,D,20070301,000000,6.35169,6.49123,6.24685,6.34464,63776.247345202,0
+RELL.US,D,20070302,000000,6.30976,6.4634,6.2047,6.2047,64035.84805541,0
+RELL.US,D,20070305,000000,6.19775,6.37256,6.18394,6.28888,96470.843766761,0
+RELL.US,D,20070306,000000,6.28888,6.34464,6.23988,6.31671,52096.227794485,0
+RELL.US,D,20070307,000000,6.28888,6.28888,6.12112,6.12112,36967.946096946,0
+RELL.US,D,20070308,000000,6.12112,6.33777,6.12112,6.31671,41988.905569558,0
+RELL.US,D,20070309,000000,6.32377,6.39353,6.15631,6.18394,31482.120236289,0
+RELL.US,D,20070312,000000,6.15631,6.33777,6.15631,6.33777,15666.600999713,0
+RELL.US,D,20070313,000000,6.26115,6.33062,6.05821,6.07222,37898.68507734,0
+RELL.US,D,20070314,000000,6.0931,6.33777,6.05126,6.31671,38181.42848652,0
+RELL.US,D,20070315,000000,6.31671,6.33777,6.14905,6.15631,27699.798260828,0
+RELL.US,D,20070316,000000,6.17698,6.23988,6.13493,6.23283,38214.633228522,0
+RELL.US,D,20070319,000000,6.28888,6.28888,6.13493,6.18394,16779.462958974,0
+RELL.US,D,20070320,000000,6.17698,6.35855,6.17698,6.26791,30588.61081511,0
+RELL.US,D,20070321,000000,6.24685,6.33062,6.14209,6.26791,103373.40528622,0
+RELL.US,D,20070322,000000,6.26791,6.32377,6.2538,6.30976,173302.59194505,0
+RELL.US,D,20070323,000000,6.28888,6.33062,6.27486,6.32377,197281.44669291,0
+RELL.US,D,20070326,000000,6.28888,6.29584,6.07222,6.2538,74009.345108021,0
+RELL.US,D,20070327,000000,6.22597,6.38668,6.21186,6.37972,232343.64183974,0
+RELL.US,D,20070328,000000,6.3659,6.52631,6.3659,6.48437,36635.898676914,0
+RELL.US,D,20070329,000000,6.47742,6.53326,6.3659,6.47045,42173.040957031,0
+RELL.US,D,20070330,000000,6.35169,6.56149,6.30976,6.51925,35186.964480408,0
+RELL.US,D,20070402,000000,6.5124,6.57551,6.44243,6.56149,45299.317726851,0
+RELL.US,D,20070403,000000,6.54033,6.66624,6.53326,6.63802,128420.849004,0
+RELL.US,D,20070404,000000,6.61715,6.7708,6.58952,6.74992,81934.210199461,0
+RELL.US,D,20070405,000000,6.67986,6.91043,6.63802,6.85487,58106.286097073,0
+RELL.US,D,20070409,000000,6.91758,7.02263,6.88975,7.00852,127562.55673343,0
+RELL.US,D,20070410,000000,7.02263,7.05056,6.7708,6.81273,141109.08526646,0
+RELL.US,D,20070411,000000,6.8828,6.8828,6.61715,6.69397,110924.96858121,0
+RELL.US,D,20070412,000000,6.26115,6.33062,5.95347,6.14905,156220.26149085,0
+RELL.US,D,20070413,000000,6.14905,6.27486,6.08604,6.21902,89854.044269387,0
+RELL.US,D,20070416,000000,6.21902,6.24685,6.11427,6.23283,58858.926915813,0
+RELL.US,D,20070417,000000,6.19079,6.23283,6.11427,6.13493,51512.62929867,0
+RELL.US,D,20070418,000000,6.11427,6.13493,5.92554,5.92554,51136.308889301,0
+RELL.US,D,20070419,000000,5.96728,6.05821,5.80657,6.02323,105725.91094694,0
+RELL.US,D,20070420,000000,6.03029,6.39353,5.97423,6.37972,143010.81139937,0
+RELL.US,D,20070423,000000,6.34464,6.54033,6.26115,6.47045,131585.36153735,0
+RELL.US,D,20070424,000000,6.43537,6.49123,6.28888,6.29584,29494.86673761,0
+RELL.US,D,20070425,000000,6.33777,6.49828,6.12808,6.31671,69846.677905978,0
+RELL.US,D,20070426,000000,6.3659,6.4145,6.18394,6.22597,23496.88288666,0
+RELL.US,D,20070427,000000,6.2047,6.2047,5.98825,6.11427,75385.832594701,0
+RELL.US,D,20070430,000000,6.07919,6.13493,6.01638,6.12808,123676.59571475,0
+RELL.US,D,20070501,000000,6.07222,6.14905,6.05126,6.10711,24810.985706546,0
+RELL.US,D,20070502,000000,6.0931,6.11427,5.79952,5.79952,169685.28747531,0
+RELL.US,D,20070503,000000,5.85537,6.14209,5.82754,6.14209,89372.072408189,0
+RELL.US,D,20070504,000000,6.10711,6.19079,6.10711,6.15631,25577.71338553,0
+RELL.US,D,20070507,000000,6.2047,6.27486,5.91838,6.27486,66324.962845027,0
+RELL.US,D,20070508,000000,6.21186,6.38668,6.17022,6.38668,90109.620162381,0
+RELL.US,D,20070509,000000,6.35169,6.56149,6.35169,6.49828,569470.38119438,0
+RELL.US,D,20070510,000000,6.49828,6.51925,6.4145,6.50553,69354.644001747,0
+RELL.US,D,20070511,000000,6.39353,6.52631,6.3659,6.52631,248285.94281851,0
+RELL.US,D,20070514,000000,6.47742,6.48437,6.34464,6.44959,79465.991043887,0
+RELL.US,D,20070515,000000,6.4145,6.58952,6.32377,6.49828,197603.43206992,0
+RELL.US,D,20070516,000000,6.45634,6.54033,6.45634,6.5124,73840.302785095,0
+RELL.US,D,20070517,000000,6.44959,6.53326,6.44243,6.49828,34077.121134057,0
+RELL.US,D,20070518,000000,6.49828,6.49828,6.26115,6.26115,188953.09367592,0
+RELL.US,D,20070521,000000,6.28888,6.37972,6.2538,6.33062,78296.781643651,0
+RELL.US,D,20070522,000000,6.28888,6.33777,6.23283,6.28193,26592.973527386,0
+RELL.US,D,20070523,000000,6.26115,6.32377,6.21902,6.21902,123534.72090801,0
+RELL.US,D,20070524,000000,6.2538,6.33777,6.0931,6.26115,83304.660460323,0
+RELL.US,D,20070525,000000,6.23988,6.42166,6.12808,6.3659,190240.02897962,0
+RELL.US,D,20070529,000000,6.35855,6.49123,6.35855,6.37256,18591.636908908,0
+RELL.US,D,20070530,000000,6.37256,6.50553,6.37256,6.47045,21837.651990801,0
+RELL.US,D,20070531,000000,6.4145,6.72885,6.40745,6.6733,74071.729774814,0
+RELL.US,D,20070601,000000,6.66624,6.8338,6.66624,6.77805,71960.71314685,0
+RELL.US,D,20070604,000000,6.7708,6.91758,6.63802,6.84772,34225.033166617,0
+RELL.US,D,20070605,000000,6.80598,6.91758,6.64507,6.70102,179488.7360007,0
+RELL.US,D,20070606,000000,6.63802,6.74297,6.49828,6.53326,130863.91305201,0
+RELL.US,D,20070607,000000,6.45634,6.56149,6.45634,6.50553,103882.54466361,0
+RELL.US,D,20070608,000000,6.50553,6.6242,6.50553,6.56149,65940.592801232,0
+RELL.US,D,20070611,000000,6.54738,6.63106,6.49828,6.53326,47885.262785892,0
+RELL.US,D,20070612,000000,6.55443,6.56149,6.26115,6.42861,168731.40579595,0
+RELL.US,D,20070613,000000,6.45634,6.51925,6.35855,6.51925,19043.422641013,0
+RELL.US,D,20070614,000000,6.50553,6.61029,6.49123,6.56149,14898.867116425,0
+RELL.US,D,20070615,000000,6.6242,6.69397,6.52631,6.56149,55824.214737577,0
+RELL.US,D,20070618,000000,6.57551,6.80598,6.54033,6.55443,62300.145632513,0
+RELL.US,D,20070619,000000,6.56814,6.74297,6.50553,6.74297,24689.234985867,0
+RELL.US,D,20070620,000000,6.72885,6.79901,6.6733,6.69397,19119.89416805,0
+RELL.US,D,20070621,000000,6.64507,6.69397,6.58226,6.63106,86843.480994426,0
+RELL.US,D,20070622,000000,6.64507,6.6733,6.57551,6.59617,28072.093852985,0
+RELL.US,D,20070625,000000,6.6242,6.6242,6.52631,6.56814,61847.353696105,0
+RELL.US,D,20070626,000000,6.56149,6.63106,6.47742,6.52631,45976.493222857,0
+RELL.US,D,20070627,000000,6.47742,6.49828,6.37256,6.48437,6457.8192174796,0
+RELL.US,D,20070628,000000,6.44959,6.6242,6.44959,6.49828,23286.586187306,0
+RELL.US,D,20070629,000000,6.48437,6.57551,6.35855,6.47045,61156.091339855,0
+RELL.US,D,20070702,000000,6.44959,6.56814,6.44959,6.50553,59326.811916768,0
+RELL.US,D,20070703,000000,6.49123,6.56814,6.44243,6.56814,24873.37037334,0
+RELL.US,D,20070705,000000,6.54738,6.6733,6.47742,6.49123,53266.443399024,0
+RELL.US,D,20070706,000000,6.47045,6.56149,6.40745,6.5124,35200.045136349,0
+RELL.US,D,20070709,000000,6.55443,6.55443,6.33062,6.38668,140672.3925989,0
+RELL.US,D,20070710,000000,6.37972,6.37972,6.12808,6.17022,92511.42983395,0
+RELL.US,D,20070711,000000,6.19079,6.30269,6.08604,6.28888,62515.473353382,0
+RELL.US,D,20070712,000000,6.30976,6.64507,6.30976,6.45634,69364.706044778,0
+RELL.US,D,20070713,000000,6.37256,6.56149,6.37256,6.37972,17955.71578933,0
+RELL.US,D,20070716,000000,6.40745,6.43537,6.19775,6.28888,35355.000599031,0
+RELL.US,D,20070717,000000,6.30976,6.37972,6.26791,6.29584,163361.29343014,0
+RELL.US,D,20070718,000000,6.26115,6.35169,6.18394,6.19079,24944.810878862,0
+RELL.US,D,20070719,000000,6.19079,6.26115,6.05821,6.24685,28598.338703522,0
+RELL.US,D,20070720,000000,6.21902,6.35855,6.19775,6.30976,34619.465253444,0
+RELL.US,D,20070723,000000,6.34464,6.34464,6.14905,6.17698,56530.570158373,0
+RELL.US,D,20070724,000000,6.23283,6.31671,6.0931,6.18394,80439.996809315,0
+RELL.US,D,20070725,000000,6.26115,6.31671,6.15631,6.23988,71820.850748716,0
+RELL.US,D,20070726,000000,6.19775,6.28193,5.8835,6.00236,44098.915993218,0
+RELL.US,D,20070727,000000,5.9466,6.14209,5.89761,5.9466,38109.987980997,0
+RELL.US,D,20070730,000000,6.12808,6.28193,5.86968,5.9466,34833.78677001,0
+RELL.US,D,20070731,000000,5.9466,6.00236,5.81354,5.8344,14885.786460485,0
+RELL.US,D,20070801,000000,5.89761,5.89761,5.61098,5.68135,98880.703072754,0
+RELL.US,D,20070802,000000,5.69467,5.69467,5.45018,5.49243,103466.98228641,0
+RELL.US,D,20070803,000000,5.464,5.77159,5.45734,5.48527,61895.651502654,0
+RELL.US,D,20070806,000000,5.59727,5.60393,5.464,5.47095,21383.85385009,0
+RELL.US,D,20070807,000000,5.50634,5.54797,5.45018,5.47841,30179.085663737,0
+RELL.US,D,20070808,000000,5.54797,5.59727,5.26871,5.28252,68520.500634454,0
+RELL.US,D,20070809,000000,5.24048,5.24048,4.76544,4.92614,295531.25966761,0
+RELL.US,D,20070810,000000,4.84246,5.2055,4.76544,5.19139,113871.13478077,0
+RELL.US,D,20070813,000000,5.21971,5.49918,5.16367,5.42922,94922.295344246,0
+RELL.US,D,20070814,000000,5.47841,5.86263,5.47841,5.68771,66415.521232309,0
+RELL.US,D,20070815,000000,5.6736,6.04401,5.4154,5.4154,134564.73247891,0
+RELL.US,D,20070816,000000,5.15681,5.15681,4.85637,4.98209,166564.041727,0
+RELL.US,D,20070817,000000,5.05912,5.07313,4.89155,5.07313,132465.79030259,0
+RELL.US,D,20070820,000000,5.08713,5.12858,4.89155,5.07313,83777.576482794,0
+RELL.US,D,20070821,000000,5.11466,5.11466,4.87744,5.00992,72578.522588972,0
+RELL.US,D,20070822,000000,5.00992,5.0939,4.84246,4.89155,58984.702453704,0
+RELL.US,D,20070823,000000,4.947,4.99611,4.76544,4.9332,64625.483777043,0
+RELL.US,D,20070824,000000,4.94005,5.21276,4.88429,5.17082,172016.66284566,0
+RELL.US,D,20070827,000000,5.12858,5.21971,5.03804,5.14965,67012.200384064,0
+RELL.US,D,20070828,000000,5.03804,5.24048,5.03804,5.12858,71870.154759569,0
+RELL.US,D,20070829,000000,5.08018,5.10095,4.94005,4.96142,75040.704518727,0
+RELL.US,D,20070830,000000,4.98209,5.05912,4.82855,4.87048,32198.537700116,0
+RELL.US,D,20070831,000000,4.86333,5.05195,4.85637,5.05195,47271.478160983,0
+RELL.US,D,20070904,000000,5.06607,5.12192,5.01687,5.01687,18914.628490212,0
+RELL.US,D,20070905,000000,5.02413,5.16367,4.91918,5.05195,67998.28060113,0
+RELL.US,D,20070906,000000,5.14259,5.14259,4.96798,5.05912,80063.676399945,0
+RELL.US,D,20070907,000000,5.0446,5.16367,5.01687,5.16367,62374.604750944,0
+RELL.US,D,20070910,000000,5.18473,5.2055,4.91252,4.91918,54383.330175497,0
+RELL.US,D,20070911,000000,4.89811,4.96798,4.72379,4.84246,102317.89697224,0
+RELL.US,D,20070912,000000,4.87744,4.89811,4.71693,4.88429,118916.24315665,0
+RELL.US,D,20070913,000000,4.89155,4.95396,4.75838,4.75838,34533.937887678,0
+RELL.US,D,20070914,000000,4.82148,4.87744,4.75838,4.8355,45965.424975522,0
+RELL.US,D,20070917,000000,4.84921,4.90507,4.64647,4.90507,111265.06563566,0
+RELL.US,D,20070918,000000,4.89155,4.90507,4.68195,4.86333,66884.412437566,0
+RELL.US,D,20070919,000000,4.79327,4.87048,4.75838,4.8355,44766.029446193,0
+RELL.US,D,20070920,000000,4.79327,4.79327,4.5768,4.60473,77018.902178678,0
+RELL.US,D,20070921,000000,4.59081,4.64647,4.50724,4.61219,147040.6596334,0
+RELL.US,D,20070924,000000,4.63286,4.66804,4.54888,4.55593,36007.020987458,0
+RELL.US,D,20070925,000000,4.55593,4.61219,4.40915,4.59758,70527.878219196,0
+RELL.US,D,20070926,000000,4.6258,4.70978,4.5278,4.63286,56106.958146756,0
+RELL.US,D,20070927,000000,4.77259,4.77259,4.56308,4.68195,21766.211485278,0
+RELL.US,D,20070928,000000,4.69527,4.80727,4.66059,4.7867,96312.869691169,0
+RELL.US,D,20071001,000000,4.85637,5.08713,4.85637,5.08018,225091.92742708,0
+RELL.US,D,20071002,000000,5.08713,5.27577,5.08713,5.27577,150004.93751042,0
+RELL.US,D,20071003,000000,5.24048,5.45734,5.2055,5.32477,373045.21436342,0
+RELL.US,D,20071004,000000,5.3521,5.45018,5.12858,5.14965,50321.283403767,0
+RELL.US,D,20071005,000000,5.18473,5.23373,5.06607,5.12858,146466.11697632,0
+RELL.US,D,20071008,000000,5.14259,5.17082,5.06607,5.12858,26713.718043762,0
+RELL.US,D,20071009,000000,5.21971,5.21971,5.03804,5.05912,155442.46556452,0
+RELL.US,D,20071010,000000,5.0939,5.26871,5.03089,5.08713,334143.34359587,0
+RELL.US,D,20071011,000000,5.05912,5.08713,4.64647,4.94005,260374.4813163,0
+RELL.US,D,20071012,000000,4.96142,5.38051,4.96142,5.38051,172740.12373961,0
+RELL.US,D,20071015,000000,5.38051,5.48527,5.34553,5.35935,83322.772137779,0
+RELL.US,D,20071016,000000,5.35935,5.35935,5.06607,5.06607,111899.98055094,0
+RELL.US,D,20071017,000000,5.10095,5.17787,5.06607,5.17787,59340.898777011,0
+RELL.US,D,20071018,000000,5.21276,5.3175,5.10095,5.3034,44072.754681338,0
+RELL.US,D,20071019,000000,5.27577,5.32477,5.12858,5.12858,48514.140475347,0
+RELL.US,D,20071022,000000,5.14965,5.17787,5.05912,5.06607,192903.45177,0
+RELL.US,D,20071023,000000,5.10095,5.3521,5.08018,5.3521,18220.347521054,0
+RELL.US,D,20071024,000000,5.33828,5.37346,5.06607,5.12192,130499.66709427,0
+RELL.US,D,20071025,000000,5.08713,5.28252,5.03089,5.12192,58921.311582607,0
+RELL.US,D,20071026,000000,5.12858,5.23373,5.07313,5.23373,76172.684359747,0
+RELL.US,D,20071029,000000,5.21971,5.33828,5.19895,5.27577,62731.807278555,0
+RELL.US,D,20071030,000000,5.28939,5.38051,5.17787,5.17787,66932.710244117,0
+RELL.US,D,20071031,000000,5.21276,5.35935,5.2055,5.29684,74569.800904863,0
+RELL.US,D,20071101,000000,5.26166,5.45018,5.24764,5.27577,54188.126540689,0
+RELL.US,D,20071102,000000,5.32477,5.32477,4.89155,5.17787,86275.981767461,0
+RELL.US,D,20071105,000000,5.06607,5.11466,5.02413,5.11466,49035.354304368,0
+RELL.US,D,20071106,000000,5.10095,5.13633,5.0939,5.12858,36028.151277824,0
+RELL.US,D,20071107,000000,5.11466,5.35935,5.0939,5.32477,47255.378892133,0
+RELL.US,D,20071108,000000,5.15681,5.38051,5.15681,5.34553,43686.372228936,0
+RELL.US,D,20071109,000000,5.48527,5.48527,5.28939,5.3521,41618.622386006,0
+RELL.US,D,20071112,000000,5.31075,5.3521,5.24764,5.3034,71890.278845631,0
+RELL.US,D,20071113,000000,5.28939,5.31075,5.10801,5.21971,41715.217999107,0
+RELL.US,D,20071114,000000,5.32477,5.32477,4.86333,4.86333,40133.464834589,0
+RELL.US,D,20071115,000000,4.88429,4.92614,4.65392,4.92614,34932.394791717,0
+RELL.US,D,20071116,000000,4.6258,4.79327,4.6258,4.74436,79877.528603867,0
+RELL.US,D,20071119,000000,4.76544,4.84246,4.58366,4.64647,24158.965318119,0
+RELL.US,D,20071120,000000,4.63286,4.63286,4.416,4.51389,25880.580880772,0
+RELL.US,D,20071121,000000,4.40209,4.63962,4.40209,4.63962,26942.126420573,0
+RELL.US,D,20071123,000000,4.73065,4.7867,4.68195,4.77259,12287.766949807,0
+RELL.US,D,20071126,000000,4.96798,4.96798,4.85637,4.89155,54587.589649032,0
+RELL.US,D,20071127,000000,4.85637,4.85637,4.66059,4.66804,49789.001327411,0
+RELL.US,D,20071128,000000,4.84921,4.94005,4.66804,4.68195,31581.734462298,0
+RELL.US,D,20071129,000000,4.70978,4.82148,4.61884,4.63286,28139.509541296,0
+RELL.US,D,20071130,000000,4.71693,4.71693,4.46529,4.54888,49337.215595307,0
+RELL.US,D,20071203,000000,4.57015,4.69527,4.5278,4.57015,52414.188354274,0
+RELL.US,D,20071204,000000,4.56308,4.66804,4.49979,4.5768,122216.59327092,0
+RELL.US,D,20071205,000000,4.57015,4.66804,4.50724,4.61219,115049.40001972,0
+RELL.US,D,20071206,000000,4.58366,4.75838,4.58366,4.64647,69740.020249846,0
+RELL.US,D,20071207,000000,4.65392,4.86333,4.64647,4.8355,45858.767319391,0
+RELL.US,D,20071210,000000,4.86333,4.91918,4.64647,4.91918,73569.633827554,0
+RELL.US,D,20071211,000000,4.91918,4.96798,4.63286,4.79327,50148.216263628,0
+RELL.US,D,20071212,000000,4.82148,4.82855,4.61884,4.65392,29264.445952193,0
+RELL.US,D,20071213,000000,4.65392,4.73741,4.54192,4.54192,24845.196652852,0
+RELL.US,D,20071214,000000,4.74436,4.74436,4.38092,4.45814,33969.457273623,0
+RELL.US,D,20071217,000000,4.37416,4.40209,4.31145,4.35329,25364.398073267,0
+RELL.US,D,20071218,000000,4.27627,4.33918,4.21366,4.26245,62013.377406121,0
+RELL.US,D,20071219,000000,4.28342,4.65392,4.28342,4.64647,135603.13531974,0
+RELL.US,D,20071220,000000,4.73741,5.12858,4.49979,4.82148,125832.89153636,0
+RELL.US,D,20071221,000000,4.75132,4.8355,4.64647,4.64647,65339.888832264,0
+RELL.US,D,20071224,000000,4.64647,4.75132,4.61219,4.6748,22717.074551735,0
+RELL.US,D,20071226,000000,4.6748,4.89155,4.66804,4.68861,120743.51017114,0
+RELL.US,D,20071227,000000,4.64647,4.8355,4.64647,4.8355,41488.822030903,0
+RELL.US,D,20071228,000000,4.80032,4.91918,4.51389,4.90507,66315.907006299,0
+RELL.US,D,20071231,000000,4.947,4.947,4.79327,4.89811,68433.967064384,0
+RELL.US,D,20080102,000000,4.85637,5.13633,4.84921,4.99611,75882.897520446,0
+RELL.US,D,20080103,000000,4.9332,5.00992,4.65392,4.65392,39329.507596389,0
+RELL.US,D,20080104,000000,4.58366,4.80727,4.56308,4.5768,23867.166070211,0
+RELL.US,D,20080107,000000,4.60473,4.61219,4.36731,4.416,23397.26866065,0
+RELL.US,D,20080108,000000,4.38827,4.40915,4.11567,4.11567,31717.572043221,0
+RELL.US,D,20080109,000000,4.28342,4.28342,3.96897,4.0456,135386.80139457,0
+RELL.US,D,20080110,000000,3.97594,4.01777,2.92078,3.22152,678845.79514877,0
+RELL.US,D,20080111,000000,3.15135,3.27031,3.07472,3.22152,402128.54354106,0
+RELL.US,D,20080114,000000,3.18633,3.29128,2.55734,3.22807,144483.89449915,0
+RELL.US,D,20080115,000000,3.26315,3.29128,3.02573,3.24208,349893.45955274,0
+RELL.US,D,20080116,000000,3.27031,3.45189,3.14439,3.417,176314.16142432,0
+RELL.US,D,20080117,000000,3.38202,3.47295,3.31921,3.38878,164372.52875479,0
+RELL.US,D,20080118,000000,3.368,3.43777,3.29804,3.40278,131830.8753873,0
+RELL.US,D,20080122,000000,3.18633,3.58436,3.18633,3.58436,171708.7643289,0
+RELL.US,D,20080123,000000,3.48677,3.68236,3.40278,3.5149,114344.05080323,0
+RELL.US,D,20080124,000000,3.61269,3.71048,3.40995,3.52195,109936.87595553,0
+RELL.US,D,20080125,000000,3.5149,3.78055,3.35389,3.58436,96408.459099967,0
+RELL.US,D,20080128,000000,3.68236,3.87109,3.5149,3.53566,92640.22398475,0
+RELL.US,D,20080129,000000,3.53566,3.76653,3.5149,3.54978,105440.14892485,0
+RELL.US,D,20080130,000000,3.55663,3.69636,3.35389,3.54978,84802.898667681,0
+RELL.US,D,20080131,000000,3.58436,3.59122,3.47295,3.5289,126935.69145259,0
+RELL.US,D,20080201,000000,3.47951,3.55663,3.38878,3.53566,178045.83903,0
+RELL.US,D,20080204,000000,3.56379,3.70342,3.40995,3.54978,57659.531386483,0
+RELL.US,D,20080205,000000,3.57084,3.59837,3.417,3.53566,34922.332748685,0
+RELL.US,D,20080206,000000,3.60544,3.68236,3.5289,3.5289,95670.911345774,0
+RELL.US,D,20080207,000000,3.5149,3.64747,3.49402,3.53566,151738.62752471,0
+RELL.US,D,20080208,000000,3.5149,3.66168,3.5149,3.6268,71662.876673125,0
+RELL.US,D,20080211,000000,3.59122,3.65443,3.5289,3.64747,27394.918356981,0
+RELL.US,D,20080212,000000,3.66854,3.72449,3.56379,3.59837,73880.55095722,0
+RELL.US,D,20080213,000000,3.59837,3.59837,3.50078,3.5289,389161.58868663,0
+RELL.US,D,20080214,000000,3.50078,3.57751,3.50078,3.53566,138443.65006746,0
+RELL.US,D,20080215,000000,3.5289,3.58436,3.45894,3.45894,22426.281508131,0
+RELL.US,D,20080219,000000,3.42406,3.50078,3.34007,3.34007,140165.26563012,0
+RELL.US,D,20080220,000000,3.38202,3.47951,3.33312,3.35389,50822.373146724,0
+RELL.US,D,20080221,000000,3.47295,3.59837,3.34714,3.40995,91017.216443804,0
+RELL.US,D,20080222,000000,3.42406,3.45894,3.32616,3.37496,17761.518358826,0
+RELL.US,D,20080225,000000,3.44473,3.45189,3.26315,3.29128,20035.540083897,0
+RELL.US,D,20080226,000000,3.23533,3.32616,3.16546,3.23533,81328.475208978,0
+RELL.US,D,20080227,000000,3.24905,3.2561,3.12362,3.12362,42803.931055092,0
+RELL.US,D,20080228,000000,3.11677,3.12362,3.03238,3.06757,29591.46235071,0
+RELL.US,D,20080229,000000,2.94165,3.07472,2.93469,3.01867,27283.229679333,0
+RELL.US,D,20080303,000000,3.08159,3.08159,2.90686,2.91372,18972.988339794,0
+RELL.US,D,20080304,000000,2.94881,2.94881,2.79506,2.8859,48001.982485055,0
+RELL.US,D,20080305,000000,2.92784,2.96272,2.80927,2.83014,60042.223176292,0
+RELL.US,D,20080306,000000,2.80927,2.91372,2.69001,2.82279,83567.279783439,0
+RELL.US,D,20080307,000000,2.77419,2.85777,2.70422,2.76008,18789.859156624,0
+RELL.US,D,20080310,000000,2.76693,2.76693,2.64141,2.69001,79756.784087491,0
+RELL.US,D,20080311,000000,2.65523,2.66944,2.50853,2.56469,186269.54679948,0
+RELL.US,D,20080312,000000,2.52931,2.60643,2.52265,2.55067,67514.296331325,0
+RELL.US,D,20080313,000000,2.61338,2.71794,2.52931,2.6275,85437.813582956,0
+RELL.US,D,20080314,000000,2.6275,2.78811,2.62025,2.76693,29400.283533115,0
+RELL.US,D,20080317,000000,2.63406,2.76008,2.60643,2.76008,145519.27872707,0
+RELL.US,D,20080318,000000,2.76008,2.94881,2.6275,2.94881,67127.913878923,0
+RELL.US,D,20080319,000000,2.89971,2.94881,2.77419,2.89971,46597.321277887,0
+RELL.US,D,20080320,000000,2.89275,2.92784,2.78104,2.85092,50264.935962791,0
+RELL.US,D,20080324,000000,2.89275,2.96272,2.80927,2.92078,44793.196962377,0
+RELL.US,D,20080325,000000,3.00486,3.35389,2.93469,3.27746,92349.430941146,0
+RELL.US,D,20080326,000000,3.27746,3.27746,2.89971,2.91372,61074.588791302,0
+RELL.US,D,20080327,000000,2.91372,3.17938,2.91372,3.03964,80166.309238864,0
+RELL.US,D,20080328,000000,3.01171,3.01171,2.95586,2.96977,57390.874837548,0
+RELL.US,D,20080331,000000,2.99045,3.03238,2.82279,2.95586,41689.056687225,0
+RELL.US,D,20080401,000000,2.9979,2.9979,2.85777,2.8859,44219.660509594,0
+RELL.US,D,20080402,000000,3.11677,3.11677,2.82279,2.82279,101768.50942274,0
+RELL.US,D,20080403,000000,2.87168,3.11677,2.86522,3.08844,52902.197441291,0
+RELL.US,D,20080404,000000,3.13733,3.15135,2.97663,2.9979,17708.18953076,0
+RELL.US,D,20080407,000000,2.91372,3.14439,2.89971,2.92078,71521.001866383,0
+RELL.US,D,20080408,000000,2.96977,3.07472,2.94165,2.97663,109816.13143916,0
+RELL.US,D,20080409,000000,2.94881,3.24208,2.83014,2.93469,63459.292989717,0
+RELL.US,D,20080410,000000,3.0954,3.368,2.85777,3.368,372290.56113608,0
+RELL.US,D,20080411,000000,3.38202,3.417,3.13038,3.26315,208407.04767261,0
+RELL.US,D,20080414,000000,3.19329,3.50078,3.01867,3.35389,179657.77832362,0
+RELL.US,D,20080415,000000,3.32616,4.27627,3.19329,4.01777,315748.92273037,0
+RELL.US,D,20080416,000000,4.05285,4.39533,3.89175,4.06676,256102.13784521,0
+RELL.US,D,20080417,000000,4.01777,4.10136,3.89175,3.96897,38526.556562492,0
+RELL.US,D,20080418,000000,3.96202,3.98299,3.77329,3.80828,34680.843715934,0
+RELL.US,D,20080421,000000,3.82934,4.31145,3.78055,4.08038,93560.900922113,0
+RELL.US,D,20080422,000000,4.10136,4.10881,3.93379,3.93379,29126.595962664,0
+RELL.US,D,20080423,000000,3.97594,4.03914,3.77329,3.77329,47558.246387375,0
+RELL.US,D,20080424,000000,3.83619,4.17152,3.7872,3.92008,64564.105314552,0
+RELL.US,D,20080425,000000,3.87109,4.26245,3.86432,4.15065,180005.9250125,0
+RELL.US,D,20080428,000000,4.17152,4.19974,4.05285,4.07363,52880.060946622,0
+RELL.US,D,20080429,000000,4.01777,4.43678,4.01777,4.40915,134101.87849947,0
+RELL.US,D,20080430,000000,4.43031,4.54888,4.29753,4.54192,73986.202409048,0
+RELL.US,D,20080501,000000,4.56308,4.61884,4.36731,4.36731,166339.65816741,0
+RELL.US,D,20080502,000000,4.36731,4.46529,4.33242,4.43678,103501.19323272,0
+RELL.US,D,20080505,000000,4.45108,4.5278,4.38827,4.42315,42094.557021386,0
+RELL.US,D,20080506,000000,4.43031,4.47901,4.37416,4.38827,41884.260322033,0
+RELL.US,D,20080507,000000,4.40209,4.48587,4.38827,4.48587,72363.194868102,0
+RELL.US,D,20080508,000000,4.45814,4.49302,4.40915,4.43678,51503.573459943,0
+RELL.US,D,20080509,000000,4.38827,4.48587,4.34633,4.38827,26190.491806135,0
+RELL.US,D,20080512,000000,4.416,4.416,4.33242,4.33242,34427.280231546,0
+RELL.US,D,20080513,000000,4.33918,4.36731,4.22061,4.33242,68317.247365222,0
+RELL.US,D,20080514,000000,4.45814,4.50724,4.31841,4.35329,18868.343092268,0
+RELL.US,D,20080515,000000,4.33242,4.33242,4.0456,4.12292,34924.345157291,0
+RELL.US,D,20080516,000000,4.15065,4.15065,4.05285,4.05285,49478.084197745,0
+RELL.US,D,20080519,000000,4.08774,4.10881,4.05285,4.08774,23824.90548948,0
+RELL.US,D,20080520,000000,4.10136,4.2555,4.05961,4.05961,41143.69395493,0
+RELL.US,D,20080521,000000,4.08038,4.09469,4.03914,4.05285,25708.519944937,0
+RELL.US,D,20080522,000000,4.05285,4.05285,3.85687,3.8851,19346.290136254,0
+RELL.US,D,20080523,000000,3.8992,4.26932,3.80131,4.23443,97286.875456598,0
+RELL.US,D,20080527,000000,4.26245,4.26245,4.03178,4.03914,17499.905240013,0
+RELL.US,D,20080528,000000,4.0456,4.2065,3.85031,4.00386,41680.000848498,0
+RELL.US,D,20080529,000000,4.12948,4.12948,3.87109,3.92008,54571.490380181,0
+RELL.US,D,20080530,000000,3.91273,4.08774,3.91273,3.94791,22206.928970049,0
+RELL.US,D,20080602,000000,3.94095,3.94095,3.77329,3.77329,37819.194937393,0
+RELL.US,D,20080603,000000,3.87109,3.8851,3.74497,3.83619,16074.11374248,0
+RELL.US,D,20080604,000000,3.80828,3.82934,3.80828,3.82219,24456.801791845,0
+RELL.US,D,20080605,000000,3.95486,3.95486,3.81523,3.85031,16715.065883573,0
+RELL.US,D,20080606,000000,4.05285,4.05961,3.85031,3.85687,18600.692747636,0
+RELL.US,D,20080609,000000,3.84316,3.997,3.82219,3.87814,31574.691032177,0
+RELL.US,D,20080610,000000,3.87814,3.89175,3.78055,3.80828,29899.360867467,0
+RELL.US,D,20080611,000000,3.96202,4.28342,3.85031,3.97594,89413.326784616,0
+RELL.US,D,20080612,000000,4.03178,4.03914,3.77329,3.85687,45982.530448675,0
+RELL.US,D,20080613,000000,3.92713,3.96202,3.77329,3.87814,27889.97087412,0
+RELL.US,D,20080616,000000,3.80131,3.99004,3.80131,3.89175,15127.275493235,0
+RELL.US,D,20080617,000000,3.89175,3.8992,3.75192,3.80828,30384.351341575,0
+RELL.US,D,20080618,000000,3.76653,3.95486,3.76653,3.82934,11562.293647252,0
+RELL.US,D,20080619,000000,3.94095,4.08774,3.80131,4.06676,37391.558108564,0
+RELL.US,D,20080620,000000,4.0456,4.19249,3.99004,4.10136,32159.295732295,0
+RELL.US,D,20080623,000000,4.08774,4.2555,3.86432,4.24129,40608.393265666,0
+RELL.US,D,20080624,000000,4.16436,4.19249,4.11567,4.17838,18851.237619115,0
+RELL.US,D,20080625,000000,4.2555,4.2555,3.89175,3.93379,20767.050612271,0
+RELL.US,D,20080626,000000,4.01777,4.07363,3.96202,4.01777,12881.427488653,0
+RELL.US,D,20080627,000000,3.97594,4.09469,3.75192,4.09469,88486.612621436,0
+RELL.US,D,20080630,000000,4.14349,4.29753,3.87109,4.14349,58918.292969697,0
+RELL.US,D,20080701,000000,3.83619,4.08038,3.83619,3.98299,74189.45567828,0
+RELL.US,D,20080702,000000,3.94095,3.94095,3.69636,3.70342,26143.200203888,0
+RELL.US,D,20080703,000000,3.72449,3.72449,3.5289,3.55663,45408.993995892,0
+RELL.US,D,20080707,000000,3.59122,3.7872,3.50783,3.77329,86421.881391415,0
+RELL.US,D,20080708,000000,3.81523,3.85687,3.50783,3.85031,45825.562577388,0
+RELL.US,D,20080709,000000,3.84316,3.84316,3.45189,3.45189,26948.163646391,0
+RELL.US,D,20080710,000000,3.47295,3.61964,3.30519,3.60544,41016.912212735,0
+RELL.US,D,20080711,000000,3.61269,3.61964,3.30519,3.37496,30571.505341957,0
+RELL.US,D,20080714,000000,3.48677,3.61269,3.17938,3.21416,30399.444406122,0
+RELL.US,D,20080715,000000,3.27031,3.31921,3.07472,3.22807,41518.001955694,0
+RELL.US,D,20080716,000000,3.22152,3.35389,3.08159,3.33312,63345.591903463,0
+RELL.US,D,20080717,000000,3.22152,3.58436,3.07472,3.17938,20332.37035332,0
+RELL.US,D,20080718,000000,3.13733,3.45894,3.0954,3.15831,10978.695151437,0
+RELL.US,D,20080721,000000,3.26315,3.26315,3.17938,3.20044,17624.674573602,0
+RELL.US,D,20080722,000000,3.14439,3.24905,3.14439,3.22152,16795.562227823,0
+RELL.US,D,20080723,000000,3.22152,3.56379,3.21416,3.40995,23525.056607147,0
+RELL.US,D,20080724,000000,3.49402,3.7872,3.36105,3.64012,66140.827457555,0
+RELL.US,D,20080725,000000,3.64012,3.66854,3.59837,3.6268,9407.0040299496,0
+RELL.US,D,20080728,000000,3.45894,3.57084,3.40995,3.50783,9924.1930417577,0
+RELL.US,D,20080729,000000,3.50783,3.71048,3.08159,3.24905,81224.836165755,0
+RELL.US,D,20080730,000000,3.31225,3.66854,3.1094,3.49402,44427.944800341,0
+RELL.US,D,20080731,000000,3.87109,4.33242,3.12362,4.33242,288889.30506266,0
+RELL.US,D,20080801,000000,4.17152,4.40209,4.17152,4.38092,75902.015402205,0
+RELL.US,D,20080804,000000,4.33242,4.43678,4.32496,4.416,36235.429364268,0
+RELL.US,D,20080805,000000,4.40915,4.50724,4.36731,4.42315,61855.403330529,0
+RELL.US,D,20080806,000000,4.40209,4.45814,4.32496,4.44413,25107.815975969,0
+RELL.US,D,20080807,000000,4.3042,4.43031,4.21366,4.22061,39800.411210253,0
+RELL.US,D,20080808,000000,4.27627,4.3042,4.05285,4.11567,35088.356458702,0
+RELL.US,D,20080811,000000,4.05285,4.39533,4.05285,4.31841,38991.422950538,0
+RELL.US,D,20080812,000000,4.24129,4.58366,3.82934,3.8992,131639.69656971,0
+RELL.US,D,20080813,000000,3.95486,4.49979,3.95486,4.46529,46184.777513604,0
+RELL.US,D,20080814,000000,4.416,4.60473,4.26932,4.47901,45532.757125177,0
+RELL.US,D,20080815,000000,4.38827,4.82148,4.28342,4.82148,56882.741664468,0
+RELL.US,D,20080818,000000,4.75838,4.89155,4.75838,4.87048,89357.985547944,0
+RELL.US,D,20080819,000000,4.85637,4.86333,4.63962,4.63962,27042.746850886,0
+RELL.US,D,20080820,000000,4.75838,4.75838,4.42315,4.59758,13556.590576052,0
+RELL.US,D,20080821,000000,4.47901,4.77945,4.47901,4.63286,6791.8790461183,0
+RELL.US,D,20080822,000000,4.6258,4.89155,4.47901,4.89155,38349.464605142,0
+RELL.US,D,20080825,000000,4.89155,4.89155,4.77945,4.84246,14816.358363569,0
+RELL.US,D,20080826,000000,4.77259,4.84921,4.59081,4.59081,18751.623393106,0
+RELL.US,D,20080827,000000,4.75838,4.88429,4.66059,4.81463,25290.945159138,0
+RELL.US,D,20080828,000000,4.80032,4.87744,4.7867,4.82148,32784.148604537,0
+RELL.US,D,20080829,000000,4.66804,4.73741,4.64647,4.68861,26299.161870873,0
+RELL.US,D,20080902,000000,4.59758,4.76544,4.59758,4.74436,16407.167366816,0
+RELL.US,D,20080903,000000,4.66804,4.69527,4.65392,4.66059,8894.8460396571,0
+RELL.US,D,20080904,000000,4.65392,4.69527,4.56308,4.63286,16493.700936884,0
+RELL.US,D,20080905,000000,4.58366,4.65392,4.5768,4.6258,17030.007830452,0
+RELL.US,D,20080908,000000,4.6258,4.63962,4.61219,4.6258,5418.4101723477,0
+RELL.US,D,20080909,000000,4.64647,4.68195,4.61219,4.61884,16638.594356535,0
+RELL.US,D,20080910,000000,4.57015,4.63962,4.54888,4.6258,5820.8918935991,0
+RELL.US,D,20080911,000000,4.63962,4.65392,4.38827,4.5278,89583.375311846,0
+RELL.US,D,20080912,000000,4.42315,4.46529,4.40209,4.416,4916.3142250865,0
+RELL.US,D,20080915,000000,4.416,4.46529,4.40209,4.40209,6153.9455179347,0
+RELL.US,D,20080916,000000,4.29753,4.29753,4.01777,4.09469,51311.388438045,0
+RELL.US,D,20080917,000000,4.14349,4.14349,3.78055,3.87109,41322.798320887,0
+RELL.US,D,20080918,000000,3.84316,3.89175,3.68951,3.80131,40193.837092777,0
+RELL.US,D,20080919,000000,3.78055,4.36731,3.78055,4.18553,70453.419100763,0
+RELL.US,D,20080922,000000,4.17152,4.39533,4.1577,4.2555,28683.866069288,0
+RELL.US,D,20080923,000000,4.31145,4.31145,4.17152,4.17152,26804.276431043,0
+RELL.US,D,20080924,000000,4.2065,4.24129,3.91273,4.22737,11344.953517775,0
+RELL.US,D,20080925,000000,4.12292,4.26245,4.12292,4.22737,35061.188942517,0
+RELL.US,D,20080926,000000,4.22737,4.31841,4.17152,4.29018,109123.8628786,0
+RELL.US,D,20080929,000000,4.14349,4.22061,3.43081,3.59837,96294.758013714,0
+RELL.US,D,20080930,000000,3.7385,4.47236,3.7385,4.33242,109305.98585747,0
+RELL.US,D,20081001,000000,4.2065,4.2065,3.90617,3.94791,37206.416516787,0
+RELL.US,D,20081002,000000,3.92008,3.92008,3.59837,3.64747,28462.501122599,0
+RELL.US,D,20081003,000000,3.68236,4.10881,3.49402,3.57084,46806.611772938,0
+RELL.US,D,20081006,000000,3.49402,3.71754,3.28413,3.31921,131870.11735513,0
+RELL.US,D,20081007,000000,3.26315,3.417,3.07472,3.13733,25700.470310511,0
+RELL.US,D,20081008,000000,3.03238,3.21416,2.80927,2.85092,59801.740347844,0
+RELL.US,D,20081009,000000,3.24905,3.60544,2.87168,3.17251,119048.05592036,0
+RELL.US,D,20081010,000000,3.29128,3.49402,2.94165,3.49402,206328.22958234,0
+RELL.US,D,20081013,000000,3.49402,3.997,3.49402,3.997,90876.347841366,0
+RELL.US,D,20081014,000000,4.01777,4.1577,3.61269,3.86432,64363.870658229,0
+RELL.US,D,20081015,000000,3.76653,3.81523,3.64012,3.77329,118326.60743502,0
+RELL.US,D,20081016,000000,3.77329,3.89175,3.61269,3.89175,96390.347422511,0
+RELL.US,D,20081017,000000,3.75192,3.7872,3.57084,3.58436,13109.835865463,0
+RELL.US,D,20081020,000000,3.53566,3.58436,3.43777,3.45189,14202.573738661,0
+RELL.US,D,20081021,000000,3.50783,3.64012,3.43777,3.5149,21709.864044304,0
+RELL.US,D,20081022,000000,3.43777,3.50078,3.19329,3.19329,7755.8227685155,0
+RELL.US,D,20081023,000000,3.15135,3.48677,2.96977,3.08844,195316.3296889,0
+RELL.US,D,20081024,000000,3.07472,3.0954,2.92784,2.92784,11071.265947325,0
+RELL.US,D,20081027,000000,2.97663,2.9979,2.92078,2.98379,29825.907953339,0
+RELL.US,D,20081028,000000,3.00486,3.01867,2.79506,3.01867,34838.817791525,0
+RELL.US,D,20081029,000000,2.97663,2.97663,2.8369,2.96272,70480.586616949,0
+RELL.US,D,20081030,000000,2.97663,2.97663,2.8369,2.97663,88446.36444931,0
+RELL.US,D,20081031,000000,2.97663,3.57084,2.84415,3.50783,94258.200504181,0
+RELL.US,D,20081103,000000,3.45894,3.7385,3.28413,3.42406,107760.45604787,0
+RELL.US,D,20081104,000000,3.36105,3.48677,3.20044,3.48677,52209.928880739,0
+RELL.US,D,20081105,000000,3.46579,3.46579,3.27746,3.27746,62753.943773223,0
+RELL.US,D,20081106,000000,3.24905,3.24905,2.85092,2.86522,36951.846828096,0
+RELL.US,D,20081107,000000,2.96272,2.96977,2.86522,2.92078,29191.999242368,0
+RELL.US,D,20081110,000000,2.93469,2.94881,2.8859,2.92784,29143.701435817,0
+RELL.US,D,20081111,000000,2.92784,3.05356,2.80927,2.8369,5633.7378932172,0
+RELL.US,D,20081112,000000,2.91372,3.11677,2.79506,2.89275,427337.98615164,0
+RELL.US,D,20081113,000000,2.86522,2.87893,2.72519,2.79506,69502.556034307,0
+RELL.US,D,20081114,000000,2.739,2.74576,2.34773,2.4177,39936.248791175,0
+RELL.US,D,20081117,000000,2.43847,2.50853,2.0475,2.27787,56019.418372383,0
+RELL.US,D,20081118,000000,2.23613,2.25014,2.10335,2.25014,23278.536552881,0
+RELL.US,D,20081119,000000,2.22211,2.33362,2.12432,2.24298,135395.85723329,0
+RELL.US,D,20081120,000000,2.26386,2.29904,2.14519,2.26386,58338.719291095,0
+RELL.US,D,20081121,000000,2.32,2.34098,1.84466,2.25014,18755.648210318,0
+RELL.US,D,20081124,000000,2.27101,2.32,2.11041,2.11041,17460.663272191,0
+RELL.US,D,20081125,000000,2.13118,2.20115,2.0966,2.10335,16533.94910901,0
+RELL.US,D,20081126,000000,2.13118,2.18017,2.10335,2.18017,2967.2964899263,0
+RELL.US,D,20081128,000000,2.18017,2.20115,2.13814,2.16606,10756.324000445,0
+RELL.US,D,20081201,000000,2.12432,2.26386,2.12432,2.2081,12909.60120914,0
+RELL.US,D,20081202,000000,2.27101,2.27101,2.17302,2.24298,19568.661287246,0
+RELL.US,D,20081203,000000,2.23613,2.28492,2.19399,2.23613,28399.110251502,0
+RELL.US,D,20081204,000000,2.24298,2.25709,2.19399,2.19399,22952.526358668,0
+RELL.US,D,20081205,000000,2.25014,2.27787,2.10335,2.13814,28983.71495162,0
+RELL.US,D,20081208,000000,2.20115,2.20115,2.04024,2.07532,28520.860972181,0
+RELL.US,D,20081209,000000,2.0966,2.0966,1.79605,1.92157,41892.309956457,0
+RELL.US,D,20081210,000000,1.95646,1.95646,1.86573,1.92157,128818.29970374,0
+RELL.US,D,20081211,000000,1.96372,1.96372,1.89375,1.95646,109912.72705226,0
+RELL.US,D,20081212,000000,1.96372,1.96372,1.88659,1.90776,22488.666174925,0
+RELL.US,D,20081215,000000,1.97763,1.97763,1.85161,1.88659,71940.589060788,0
+RELL.US,D,20081216,000000,1.90776,2.22877,1.7888,1.85161,25707.513740633,0
+RELL.US,D,20081217,000000,1.87934,1.95646,1.86573,1.94265,37699.45662532,0
+RELL.US,D,20081218,000000,1.97038,1.98449,1.79605,1.85866,44268.964520448,0
+RELL.US,D,20081219,000000,1.79605,1.99821,1.79605,1.99821,52118.364289154,0
+RELL.US,D,20081222,000000,1.95646,2.08913,1.80282,1.80282,58910.243335272,0
+RELL.US,D,20081223,000000,1.81673,1.9497,1.81673,1.94265,16602.371001622,0
+RELL.US,D,20081224,000000,1.93579,2.04024,1.93579,2.04024,17063.212572456,0
+RELL.US,D,20081226,000000,2.08913,2.11706,2.08228,2.11706,13442.889489799,0
+RELL.US,D,20081229,000000,2.15234,2.15234,1.99821,2.06807,57302.328858872,0
+RELL.US,D,20081230,000000,2.04024,2.11706,2.01957,2.08228,24557.422222158,0
+RELL.US,D,20081231,000000,2.08228,2.11706,2.0475,2.0475,30391.394771697,0
+RELL.US,D,20090102,000000,2.14519,2.26386,2.13118,2.26386,14082.835426589,0
+RELL.US,D,20090105,000000,2.16606,2.23613,2.15234,2.22877,42884.427399342,0
+RELL.US,D,20090106,000000,2.19399,2.68335,2.19399,2.66218,39128.266735763,0
+RELL.US,D,20090107,000000,2.69727,2.71128,2.43847,2.52931,30778.783428401,0
+RELL.US,D,20090108,000000,2.71128,3.03964,2.71128,2.76008,113725.23515681,0
+RELL.US,D,20090109,000000,2.76693,3.03238,2.76693,2.94165,41680.000848498,0
+RELL.US,D,20090112,000000,2.98379,2.9979,2.77419,2.83014,29865.149921161,0
+RELL.US,D,20090113,000000,2.64827,3.05356,2.62025,2.76008,68963.230527831,0
+RELL.US,D,20090114,000000,2.66218,2.77419,2.62025,2.77419,31814.167656321,0
+RELL.US,D,20090115,000000,2.79506,2.80927,2.6275,2.72519,25654.184912568,0
+RELL.US,D,20090116,000000,2.80927,2.85777,2.80927,2.81593,60446.717306149,0
+RELL.US,D,20090120,000000,2.739,2.85092,2.72519,2.72519,36822.046472992,0
+RELL.US,D,20090121,000000,2.79506,2.92784,2.71794,2.92784,28032.851885164,0
+RELL.US,D,20090122,000000,2.96272,2.96272,2.62025,2.87168,37539.470141123,0
+RELL.US,D,20090123,000000,2.76693,2.86522,2.739,2.76008,31330.183386516,0
+RELL.US,D,20090126,000000,2.76008,2.81593,2.71128,2.71128,21879.912571532,0
+RELL.US,D,20090127,000000,2.76008,2.76008,2.69001,2.72519,36712.370203952,0
+RELL.US,D,20090128,000000,2.72519,2.72519,2.69001,2.71128,19195.359490785,0
+RELL.US,D,20090129,000000,2.72519,2.72519,2.64141,2.64827,20452.108665393,0
+RELL.US,D,20090130,000000,2.69727,2.69727,2.52265,2.61338,13830.278146503,0
+RELL.US,D,20090202,000000,2.55067,2.55067,2.47345,2.50853,27930.219046245,0
+RELL.US,D,20090203,000000,2.50168,2.67639,2.50168,2.56469,35975.828654061,0
+RELL.US,D,20090204,000000,2.57164,2.5782,2.45954,2.48051,25667.265568508,0
+RELL.US,D,20090205,000000,2.45954,2.49443,2.4177,2.44572,23676.99345692,0
+RELL.US,D,20090206,000000,2.43847,2.48717,2.43847,2.4667,23697.117542983,0
+RELL.US,D,20090209,000000,2.43847,2.52931,2.43171,2.50168,36282.720966515,0
+RELL.US,D,20090210,000000,2.50853,2.51559,2.48717,2.49443,10516.8473763,0
+RELL.US,D,20090211,000000,2.52265,2.53626,2.50168,2.53626,33338.567175561,0
+RELL.US,D,20090212,000000,2.49443,2.49443,2.43847,2.44572,46267.286266461,0
+RELL.US,D,20090213,000000,2.44572,2.68335,2.44572,2.67639,28591.2952734,0
+RELL.US,D,20090217,000000,2.58527,2.65523,2.50168,2.56469,52397.08288112,0
+RELL.US,D,20090218,000000,2.56469,2.64827,2.4667,2.55734,16320.633796746,0
+RELL.US,D,20090219,000000,2.62025,2.62025,2.44572,2.4667,30583.579793595,0
+RELL.US,D,20090220,000000,2.4667,2.49443,2.4177,2.4177,11076.29696884,0
+RELL.US,D,20090223,000000,2.4177,2.4177,2.32,2.32,33220.841272095,0
+RELL.US,D,20090224,000000,2.30569,2.38978,2.0966,2.15911,56767.028169608,0
+RELL.US,D,20090225,000000,2.15911,2.15911,2.0966,2.0966,28249.185810336,0
+RELL.US,D,20090226,000000,2.0966,2.11706,1.92854,1.92854,90199.17234536,0
+RELL.US,D,20090227,000000,1.9497,2.13118,1.92157,2.0966,62434.977009132,0
+RELL.US,D,20090302,000000,2.22211,2.27101,2.17302,2.23613,31041.402751518,0
+RELL.US,D,20090303,000000,2.25014,2.29188,2.17302,2.29188,24823.060158183,0
+RELL.US,D,20090304,000000,2.35479,2.39683,2.29188,2.3688,17371.111089212,0
+RELL.US,D,20090305,000000,2.29188,2.30569,2.18693,2.18693,6631.8925619208,0
+RELL.US,D,20090306,000000,2.16606,2.22877,2.16606,2.21515,4268.3186538717,0
+RELL.US,D,20090309,000000,2.25014,2.26386,2.21515,2.24298,8350.4895116645,0
+RELL.US,D,20090310,000000,2.25014,2.27787,2.11706,2.13814,22400.120196249,0
+RELL.US,D,20090311,000000,2.13814,2.13814,2.08228,2.08913,2985.4081673827,0
+RELL.US,D,20090312,000000,2.0475,2.30569,1.96372,2.00556,15852.748795792,0
+RELL.US,D,20090313,000000,2.08228,2.08228,1.8378,1.92157,18785.834339412,0
+RELL.US,D,20090316,000000,2.01957,2.01957,1.87934,1.92157,18357.191306278,0
+RELL.US,D,20090317,000000,1.95646,2.11706,1.72589,2.11706,90121.69461402,0
+RELL.US,D,20090318,000000,2.01957,2.17302,1.91432,1.99821,51091.02969566,0
+RELL.US,D,20090319,000000,2.06141,2.08913,1.95646,1.95646,34774.420716126,0
+RELL.US,D,20090320,000000,2.00556,2.15911,2.00556,2.06141,29339.911274927,0
+RELL.US,D,20090323,000000,2.05415,2.44572,2.04024,2.21515,57810.462031952,0
+RELL.US,D,20090324,000000,2.25709,2.3688,2.03329,2.03329,38338.396357807,0
+RELL.US,D,20090325,000000,2.0966,2.30569,2.01957,2.06141,54008.015970429,0
+RELL.US,D,20090326,000000,2.0966,2.40399,2.07532,2.40399,81133.271574171,0
+RELL.US,D,20090327,000000,2.32,2.39683,2.17302,2.39683,44682.514489033,0
+RELL.US,D,20090330,000000,2.43847,2.43847,2.27101,2.40399,26538.638495018,0
+RELL.US,D,20090331,000000,2.34773,2.56469,2.26386,2.36225,51865.807009069,0
+RELL.US,D,20090401,000000,2.30569,2.89275,2.28492,2.55067,41620.634794612,0
+RELL.US,D,20090402,000000,2.58527,2.94165,2.55734,2.81593,89511.934806323,0
+RELL.US,D,20090403,000000,2.80927,2.83014,2.66218,2.79506,16650.668808173,0
+RELL.US,D,20090406,000000,2.78104,2.8369,2.76008,2.78104,19696.449233743,0
+RELL.US,D,20090407,000000,2.72519,2.78104,2.71128,2.78104,12765.713993793,0
+RELL.US,D,20090408,000000,2.78104,2.85092,2.60643,2.79506,42577.535086888,0
+RELL.US,D,20090409,000000,2.64827,2.64827,2.30569,2.44572,162582.49129953,0
+RELL.US,D,20090413,000000,2.48717,2.76693,2.48051,2.61338,208853.8023832,0
+RELL.US,D,20090414,000000,2.5782,2.5782,2.51559,2.52265,38589.947433589,0
+RELL.US,D,20090415,000000,2.55067,2.56469,2.48051,2.48051,29335.886457715,0
+RELL.US,D,20090416,000000,2.44572,2.70422,2.4177,2.47345,29298.6568985,0
+RELL.US,D,20090417,000000,2.44572,2.48051,2.42476,2.45278,18288.769413666,0
+RELL.US,D,20090420,000000,2.51559,2.52265,2.41064,2.50168,23489.839456538,0
+RELL.US,D,20090421,000000,2.45278,2.49443,2.41064,2.45954,75680.650455517,0
+RELL.US,D,20090422,000000,2.45954,2.50853,2.42476,2.43171,27575.02892724,0
+RELL.US,D,20090423,000000,2.48051,2.72519,2.43847,2.59222,57698.773354305,0
+RELL.US,D,20090424,000000,2.64141,2.76693,2.44572,2.68335,53023.948161969,0
+RELL.US,D,20090427,000000,2.67639,2.79506,2.66944,2.66944,44303.175466754,0
+RELL.US,D,20090428,000000,2.69727,2.82279,2.65523,2.67639,93814.464406502,0
+RELL.US,D,20090429,000000,2.64141,2.80201,2.48051,2.58527,25630.036009292,0
+RELL.US,D,20090430,000000,2.52931,2.59222,2.50853,2.51559,22596.33003536,0
+RELL.US,D,20090501,000000,2.5782,2.75312,2.50853,2.66218,22492.690992137,0
+RELL.US,D,20090504,000000,2.72519,2.79506,2.62025,2.65523,55377.460026988,0
+RELL.US,D,20090505,000000,2.64827,2.74576,2.6275,2.64827,8171.3851457076,0
+RELL.US,D,20090506,000000,2.69727,2.78811,2.65523,2.65523,25815.177601069,0
+RELL.US,D,20090507,000000,2.739,2.78811,2.59947,2.63406,44231.734961231,0
+RELL.US,D,20090508,000000,2.69727,2.69727,2.55734,2.66944,28124.416476749,0
+RELL.US,D,20090511,000000,2.72519,2.74576,2.64827,2.66944,18277.701166332,0
+RELL.US,D,20090512,000000,2.61338,2.93469,2.44572,2.49443,88834.759310318,0
+RELL.US,D,20090513,000000,2.53626,2.75312,2.45954,2.75312,73687.359731019,0
+RELL.US,D,20090514,000000,2.70422,2.71794,2.58527,2.66944,10005.695590311,0
+RELL.US,D,20090515,000000,2.69001,2.70422,2.44572,2.50853,20852.577978037,0
+RELL.US,D,20090518,000000,2.51559,2.71128,2.51559,2.61338,8786.1759749192,0
+RELL.US,D,20090519,000000,2.62025,2.65523,2.52265,2.65523,41828.919085361,0
+RELL.US,D,20090520,000000,2.66944,2.70422,2.64827,2.65523,21603.206388172,0
+RELL.US,D,20090521,000000,2.65523,2.73215,2.59947,2.59947,15469.384956299,0
+RELL.US,D,20090522,000000,2.69001,2.89971,2.5782,2.67639,37917.802959099,0
+RELL.US,D,20090526,000000,2.75312,2.87893,2.71128,2.74576,24676.154329926,0
+RELL.US,D,20090527,000000,2.78811,2.86522,2.72519,2.72519,50323.295812373,0
+RELL.US,D,20090528,000000,2.73215,2.79506,2.58527,2.67639,25998.306784238,0
+RELL.US,D,20090529,000000,2.69001,2.78811,2.62025,2.75312,35012.891135967,0
+RELL.US,D,20090601,000000,2.72519,2.75312,2.66944,2.71128,49661.213380914,0
+RELL.US,D,20090602,000000,2.76008,2.79506,2.64141,2.71794,116842.4560879,0
+RELL.US,D,20090603,000000,2.76693,2.76693,2.67639,2.73215,15515.670354244,0
+RELL.US,D,20090604,000000,2.66218,2.78811,2.66218,2.78811,28551.047101275,0
+RELL.US,D,20090605,000000,2.75312,2.78104,2.70422,2.72519,14737.874427925,0
+RELL.US,D,20090608,000000,2.69001,2.80201,2.59947,2.80201,35064.207555427,0
+RELL.US,D,20090609,000000,2.81593,2.83014,2.76693,2.83014,18020.11286473,0
+RELL.US,D,20090610,000000,2.83014,2.8369,2.71128,2.73215,56175.380039368,0
+RELL.US,D,20090611,000000,2.72519,2.74576,2.45954,2.60643,140732.76485708,0
+RELL.US,D,20090612,000000,2.55067,2.55067,2.51559,2.51559,12262.611842228,0
+RELL.US,D,20090615,000000,2.51559,2.54322,2.48051,2.48717,34178.747768674,0
+RELL.US,D,20090616,000000,2.49443,2.54322,2.49443,2.51559,14847.550696967,0
+RELL.US,D,20090617,000000,2.50853,2.51559,2.50168,2.50168,4608.4157083291,0
+RELL.US,D,20090618,000000,2.52931,2.67639,2.48717,2.67639,9465.3638795311,0
+RELL.US,D,20090619,000000,2.5782,2.58527,2.44572,2.50168,35396.254975459,0
+RELL.US,D,20090622,000000,2.44572,2.45954,2.32,2.32,10131.471128202,0
+RELL.US,D,20090623,000000,2.38251,2.45278,2.3688,2.41064,57906.051440749,0
+RELL.US,D,20090624,000000,2.45954,2.48717,2.32,2.32,8647.3197810875,0
+RELL.US,D,20090625,000000,2.38251,2.45278,2.29188,2.3688,38744.902896272,0
+RELL.US,D,20090626,000000,2.33362,2.34773,2.27101,2.34098,22477.59792759,0
+RELL.US,D,20090629,000000,2.38978,2.38978,2.34098,2.35479,8931.0693945698,0
+RELL.US,D,20090630,000000,2.34098,2.35479,2.27787,2.28492,33778.278456028,0
+RELL.US,D,20090701,000000,2.34098,2.37586,2.30569,2.34098,20793.211924153,0
+RELL.US,D,20090702,000000,2.34098,2.34098,2.30569,2.30569,11256.4075391,0
+RELL.US,D,20090706,000000,2.3688,2.37586,2.28492,2.37586,15596.166698494,0
+RELL.US,D,20090707,000000,2.30569,2.30569,2.18693,2.18693,39129.272940067,0
+RELL.US,D,20090708,000000,2.18693,2.28492,2.16606,2.16606,27327.50266867,0
+RELL.US,D,20090709,000000,2.13118,2.2081,1.98449,1.98449,113194.96548906,0
+RELL.US,D,20090710,000000,2.0966,2.15911,1.99144,2.06141,22460.492454437,0
+RELL.US,D,20090713,000000,2.0966,2.17302,2.08228,2.11041,67476.060567806,0
+RELL.US,D,20090714,000000,2.18017,2.20115,2.13118,2.16606,27296.310335274,0
+RELL.US,D,20090715,000000,2.25014,2.31285,2.21515,2.30569,55169.175736239,0
+RELL.US,D,20090716,000000,2.26386,2.59222,2.26386,2.59222,55224.516972912,0
+RELL.US,D,20090717,000000,2.55067,2.55734,2.36225,2.38978,14698.632460103,0
+RELL.US,D,20090720,000000,2.44572,2.62025,2.31285,2.35479,16214.982344918,0
+RELL.US,D,20090721,000000,2.42476,2.5782,2.35479,2.4177,86277.994176068,0
+RELL.US,D,20090722,000000,2.44572,2.53626,2.30569,2.4177,26877.729345172,0
+RELL.US,D,20090723,000000,2.44572,2.72519,2.37586,2.62025,178137.40362159,0
+RELL.US,D,20090724,000000,2.61338,2.65523,2.25709,2.62025,41087.346513954,0
+RELL.US,D,20090727,000000,2.57164,2.57164,2.38251,2.53626,23504.932521085,0
+RELL.US,D,20090728,000000,2.41064,2.59222,2.38978,2.51559,11017.937119259,0
+RELL.US,D,20090729,000000,2.53626,2.65523,2.53626,2.56469,26117.038892007,0
+RELL.US,D,20090730,000000,2.64141,2.65523,2.59222,2.59222,11515.002045004,0
+RELL.US,D,20090731,000000,2.64141,2.64827,2.43171,2.59947,78958.86407511,0
+RELL.US,D,20090803,000000,2.5782,2.65523,2.50168,2.6275,59088.341496926,0
+RELL.US,D,20090804,000000,2.59947,2.69727,2.59947,2.62025,179856.00057133,0
+RELL.US,D,20090805,000000,2.70422,2.71794,2.60643,2.71794,39893.988210444,0
+RELL.US,D,20090806,000000,2.76693,2.76693,2.57164,2.739,34723.104296666,0
+RELL.US,D,20090807,000000,2.739,2.739,2.62025,2.69001,26127.100935039,0
+RELL.US,D,20090810,000000,2.67639,2.72519,2.65523,2.66218,30361.208642603,0
+RELL.US,D,20090811,000000,2.64827,2.71128,2.64827,2.71128,23231.244950634,0
+RELL.US,D,20090812,000000,2.48051,2.68335,2.45954,2.45954,76253.180703997,0
+RELL.US,D,20090813,000000,2.43171,2.53626,2.42476,2.42476,17371.111089212,0
+RELL.US,D,20090814,000000,2.4177,2.6275,2.40399,2.49443,12478.945767401,0
+RELL.US,D,20090817,000000,2.39683,2.59947,2.39683,2.57164,26446.06769913,0
+RELL.US,D,20090818,000000,2.53626,2.65523,2.53626,2.65523,96282.683562075,0
+RELL.US,D,20090819,000000,2.65523,2.65523,2.52931,2.65523,7677.3388328715,0
+RELL.US,D,20090820,000000,2.62025,2.67639,2.54322,2.64141,68839.467398546,0
+RELL.US,D,20090821,000000,2.70422,2.70422,2.62025,2.65523,19955.043739647,0
+RELL.US,D,20090824,000000,2.64141,2.66218,2.64141,2.66218,10015.757633342,0
+RELL.US,D,20090825,000000,2.65523,2.69001,2.64827,2.64827,23991.935403799,0
+RELL.US,D,20090826,000000,2.6275,2.69001,2.53626,2.69001,33483.460595211,0
+RELL.US,D,20090827,000000,2.65523,2.66218,2.61338,2.62025,5040.0773543713,0
+RELL.US,D,20090828,000000,2.69727,2.82279,2.65523,2.82279,117349.58305668,0
+RELL.US,D,20090831,000000,2.87893,2.8859,2.66218,2.8369,75679.644251214,0
+RELL.US,D,20090901,000000,2.83014,2.92078,2.65523,2.71794,78968.926118141,0
+RELL.US,D,20090902,000000,2.71128,2.739,2.66218,2.66218,9880.9262567232,0
+RELL.US,D,20090903,000000,2.66218,2.66218,2.66218,2.66218,430.65544173906,0
+RELL.US,D,20090904,000000,2.71794,2.83014,2.71794,2.78811,29756.479856423,0
+RELL.US,D,20090908,000000,2.79506,2.80201,2.78104,2.79506,17161.820594162,0
+RELL.US,D,20090909,000000,2.76693,2.86522,2.76693,2.85092,70705.976380849,0
+RELL.US,D,20090910,000000,2.81593,2.8369,2.79506,2.8369,13808.141651834,0
+RELL.US,D,20090911,000000,2.86522,2.92078,2.78104,2.85092,28569.158778732,0
+RELL.US,D,20090914,000000,2.87893,2.87893,2.8369,2.86522,4758.3401494953,0
+RELL.US,D,20090915,000000,2.85092,2.93469,2.80201,2.89275,116234.70868881,0
+RELL.US,D,20090916,000000,2.93469,3.00486,2.91372,2.97663,59624.648390493,0
+RELL.US,D,20090917,000000,2.94165,3.37496,2.94165,3.2561,39663.567425027,0
+RELL.US,D,20090918,000000,3.35389,3.40995,3.17251,3.22152,634306.16167077,0
+RELL.US,D,20090921,000000,3.24208,3.31225,3.15831,3.24208,26323.310774149,0
+RELL.US,D,20090922,000000,3.31921,3.59837,3.31921,3.56379,296224.53443246,0
+RELL.US,D,20090923,000000,3.5289,3.65443,3.47951,3.49402,238025.6775395,0
+RELL.US,D,20090924,000000,3.49402,3.58436,3.43081,3.5289,74608.036668382,0
+RELL.US,D,20090925,000000,3.55663,3.59837,3.5289,3.55663,44770.054263405,0
+RELL.US,D,20090928,000000,3.48677,3.59837,3.42406,3.55663,37627.009915495,0
+RELL.US,D,20090929,000000,3.55663,3.61964,3.5149,3.56379,117218.77649728,0
+RELL.US,D,20090930,000000,3.61269,3.61964,3.49402,3.56379,133981.1339831,0
+RELL.US,D,20091001,000000,3.49402,3.56379,3.46579,3.49402,57441.185052704,0
+RELL.US,D,20091002,000000,3.43081,3.61964,3.43081,3.47951,22008.706722333,0
+RELL.US,D,20091005,000000,3.42406,3.56379,3.417,3.50078,104756.93620303,0
+RELL.US,D,20091006,000000,3.49402,3.5289,3.40995,3.49402,112798.52099363,0
+RELL.US,D,20091007,000000,3.46579,3.59122,3.46579,3.54253,40059.005716157,0
+RELL.US,D,20091008,000000,3.66854,4.13674,3.63325,3.91273,207724.84115509,0
+RELL.US,D,20091009,000000,3.83619,4.01777,3.78055,4.00386,70562.089165502,0
+RELL.US,D,20091012,000000,3.96897,4.01777,3.92713,3.96897,35656.861889969,0
+RELL.US,D,20091013,000000,3.997,4.05285,3.87814,3.96202,148007.6219687,0
+RELL.US,D,20091014,000000,4.0456,4.18553,3.96202,4.12948,131496.81555867,0
+RELL.US,D,20091015,000000,4.12292,4.17838,3.997,4.12948,33136.320110632,0
+RELL.US,D,20091016,000000,4.12292,4.2065,4.12292,4.14349,37557.58181858,0
+RELL.US,D,20091019,000000,4.18553,4.2065,4.05961,4.10881,83504.895116645,0
+RELL.US,D,20091020,000000,4.15065,4.17152,4.06676,4.10136,56286.062512712,0
+RELL.US,D,20091021,000000,4.08038,4.22737,4.08038,4.22061,104716.6880309,0
+RELL.US,D,20091022,000000,4.19974,4.24814,4.15065,4.22737,150796.82029698,0
+RELL.US,D,20091023,000000,4.19249,4.24129,4.12292,4.2065,83401.256073423,0
+RELL.US,D,20091026,000000,4.2065,4.31145,4.0456,4.15065,178300.40871869,0
+RELL.US,D,20091027,000000,4.19249,4.29753,4.15065,4.17838,80655.324530185,0
+RELL.US,D,20091028,000000,4.15065,4.18553,3.76653,3.92713,81159.432886052,0
+RELL.US,D,20091029,000000,3.92713,4.17152,3.92713,3.98299,33167.512444029,0
+RELL.US,D,20091030,000000,3.94791,4.18553,3.84316,3.94791,193401.52290005,0
+RELL.US,D,20091102,000000,3.92008,4.18553,3.82219,3.91273,164978.26374527,0
+RELL.US,D,20091103,000000,3.87814,4.05285,3.87814,3.95486,34734.172544,0
+RELL.US,D,20091104,000000,3.94095,4.15065,3.91273,3.96202,48962.907594543,0
+RELL.US,D,20091105,000000,3.95486,4.01777,3.8851,3.96202,26586.936301568,0
+RELL.US,D,20091106,000000,3.96202,4.05285,3.93379,4.01777,62456.107299498,0
+RELL.US,D,20091109,000000,3.99004,4.19249,3.99004,4.10881,49146.036777712,0
+RELL.US,D,20091110,000000,4.11567,4.18553,4.06676,4.17152,85314.050453671,0
+RELL.US,D,20091111,000000,4.16436,4.19249,4.07363,4.17838,31863.471667174,0
+RELL.US,D,20091112,000000,4.14349,4.17838,4.07363,4.17152,45019.592930581,0
+RELL.US,D,20091113,000000,4.19249,4.19249,4.08774,4.1577,77380.129523502,0
+RELL.US,D,20091116,000000,4.19249,4.22737,4.11567,4.18553,172109.23364154,0
+RELL.US,D,20091117,000000,4.21366,4.21366,4.05961,4.18553,57865.803268624,0
+RELL.US,D,20091118,000000,4.1577,4.3042,4.13674,4.29753,36718.40742977,0
+RELL.US,D,20091119,000000,4.26245,4.26245,4.05961,4.16436,82166.643393484,0
+RELL.US,D,20091120,000000,4.19249,4.51389,4.08774,4.37416,100825.6959907,0
+RELL.US,D,20091123,000000,4.45814,4.48587,4.37416,4.40915,57700.785762912,0
+RELL.US,D,20091124,000000,4.3042,4.35329,4.14349,4.26245,80657.336938791,0
+RELL.US,D,20091125,000000,4.26245,4.26932,4.19249,4.19249,16489.676119672,0
+RELL.US,D,20091127,000000,4.17152,4.26932,4.15065,4.15065,45881.910018362,0
+RELL.US,D,20091130,000000,4.12292,4.19974,4.05961,4.1577,188039.46016868,0
+RELL.US,D,20091201,000000,4.21366,4.28342,4.09469,4.17838,149911.36051022,0
+RELL.US,D,20091202,000000,4.18553,4.21366,4.17152,4.19249,61546.498609469,0
+RELL.US,D,20091203,000000,4.19249,4.2555,4.09469,4.09469,20085.850299054,0
+RELL.US,D,20091204,000000,4.09469,4.09469,3.96897,4.00386,18897.523017059,0
+RELL.US,D,20091207,000000,4.03178,4.03178,3.74497,3.87814,67329.154739549,0
+RELL.US,D,20091208,000000,3.82219,3.92008,3.82219,3.87814,30909.589987808,0
+RELL.US,D,20091209,000000,3.7872,3.87814,3.78055,3.87814,35984.88449279,0
+RELL.US,D,20091210,000000,3.80131,3.93379,3.71048,3.7385,73933.879785286,0
+RELL.US,D,20091211,000000,3.77329,3.94095,3.77329,3.92008,29245.328070434,0
+RELL.US,D,20091214,000000,3.96897,4.10136,3.83619,4.05961,40432.307512618,0
+RELL.US,D,20091215,000000,4.05961,4.05961,3.8992,3.8992,6763.7053256307,0
+RELL.US,D,20091216,000000,3.8992,4.16436,3.8851,4.14349,43026.302206084,0
+RELL.US,D,20091217,000000,4.12948,4.19249,4.0456,4.0456,12879.415080047,0
+RELL.US,D,20091218,000000,4.0456,4.08774,3.92713,4.08774,22121.401604283,0
+RELL.US,D,20091221,000000,4.01112,4.11567,4.00386,4.09469,28215.981068333,0
+RELL.US,D,20091222,000000,4.17152,4.17152,3.92713,4.05285,22559.100476144,0
+RELL.US,D,20091223,000000,4.05285,4.10881,4.01777,4.08038,83395.218847605,0
+RELL.US,D,20091224,000000,4.14349,4.18553,4.05285,4.05285,17699.133692033,0
+RELL.US,D,20091228,000000,4.02463,4.2065,4.02463,4.17838,324258.39252193,0
+RELL.US,D,20091229,000000,4.19249,4.19249,4.07363,4.1577,26873.70452796,0
+RELL.US,D,20091230,000000,4.09469,4.22061,4.09469,4.1577,36551.377515451,0
+RELL.US,D,20091231,000000,4.1577,4.21366,4.05285,4.10136,155751.37028559,0
+RELL.US,D,20100104,000000,4.11567,4.19974,4.11567,4.11567,9205.7631693239,0
+RELL.US,D,20100105,000000,4.1577,4.19974,4.15065,4.19974,71054.123069732,0
+RELL.US,D,20100106,000000,4.19974,4.28342,4.15065,4.26245,95805.742722393,0
+RELL.US,D,20100107,000000,4.64647,5.12192,4.61219,5.10801,504908.28828843,0
+RELL.US,D,20100108,000000,5.11466,5.33828,4.89811,5.19895,145663.16594241,0
+RELL.US,D,20100111,000000,5.59012,5.59012,4.99611,5.47095,207715.78531636,0
+RELL.US,D,20100112,000000,5.53426,5.72975,5.23373,5.52711,181027.22238018,0
+RELL.US,D,20100113,000000,5.53426,5.69467,5.38051,5.65999,142011.65052636,0
+RELL.US,D,20100114,000000,5.59012,5.63176,5.464,5.59012,159040.65215252,0
+RELL.US,D,20100115,000000,5.59012,5.59727,5.24048,5.59012,102123.69954174,0
+RELL.US,D,20100119,000000,5.65293,5.75788,5.59727,5.723,230492.22592198,0
+RELL.US,D,20100120,000000,5.72975,5.86968,5.66684,5.8344,447764.93970945,0
+RELL.US,D,20100121,000000,5.84842,5.89075,5.59727,5.66684,95106.430731719,0
+RELL.US,D,20100122,000000,5.6248,5.75053,5.52711,5.5761,140705.59734091,0
+RELL.US,D,20100125,000000,5.75788,5.82059,5.32477,5.63176,251301.53711499,0
+RELL.US,D,20100126,000000,5.64597,5.64597,5.45018,5.45734,95137.623065116,0
+RELL.US,D,20100127,000000,5.47095,5.65293,5.47095,5.56229,102931.68159715,0
+RELL.US,D,20100128,000000,5.79246,5.79246,5.56229,5.58287,113469.65926381,0
+RELL.US,D,20100129,000000,5.66684,5.68135,5.33152,5.36641,156636.83007234,0
+RELL.US,D,20100201,000000,5.28939,5.56905,5.27577,5.55514,124540.92521114,0
+RELL.US,D,20100202,000000,5.58287,5.89075,5.42236,5.77845,224562.66396364,0
+RELL.US,D,20100203,000000,5.79246,5.79246,5.45018,5.73691,71484.77851147,0
+RELL.US,D,20100204,000000,5.73691,5.73691,5.38051,5.42236,117050.74037865,0
+RELL.US,D,20100205,000000,5.42236,5.45018,5.15681,5.36641,254608.93065937,0
+RELL.US,D,20100208,000000,5.3175,5.4154,5.25499,5.34553,174359.10646334,0
+RELL.US,D,20100209,000000,5.3175,5.47095,5.25499,5.35935,68306.179117887,0
+RELL.US,D,20100210,000000,5.3175,5.37346,5.10095,5.24048,104134.09573939,0
+RELL.US,D,20100211,000000,5.31075,5.3175,5.19895,5.24048,64968.59944441,0
+RELL.US,D,20100212,000000,5.21971,5.24048,5.17082,5.2055,233595.35999283,0
+RELL.US,D,20100216,000000,5.28252,5.49918,5.2055,5.45018,160675.7341451,0
+RELL.US,D,20100217,000000,5.50634,5.51309,5.31075,5.40854,110096.86243972,0
+RELL.US,D,20100218,000000,5.42922,5.47841,5.35935,5.47095,48593.630615294,0
+RELL.US,D,20100219,000000,5.39443,5.51309,5.39443,5.47841,132176.00346328,0
+RELL.US,D,20100222,000000,5.47095,5.52045,5.3521,5.49243,106877.00866971,0
+RELL.US,D,20100223,000000,5.49243,5.52045,5.29684,5.40129,119548.13945902,0
+RELL.US,D,20100224,000000,5.38051,5.45018,5.31075,5.39443,97730.611554278,0
+RELL.US,D,20100225,000000,5.33152,5.47841,5.32477,5.45018,43220.499636587,0
+RELL.US,D,20100226,000000,5.45018,5.63176,5.42236,5.49243,171984.46430796,0
+RELL.US,D,20100301,000000,5.45734,5.59727,5.36641,5.45734,127261.7016468,0
+RELL.US,D,20100302,000000,5.49918,5.56905,5.48527,5.55514,48316.924431933,0
+RELL.US,D,20100303,000000,5.52711,5.59727,5.45018,5.5761,37342.25409771,0
+RELL.US,D,20100304,000000,5.56229,5.71574,5.54112,5.64597,67379.464954705,0
+RELL.US,D,20100305,000000,5.65293,5.6736,5.48527,5.55514,64741.197271902,0
+RELL.US,D,20100308,000000,5.49243,5.63176,5.3521,5.61098,107721.21408005,0
+RELL.US,D,20100309,000000,5.61098,5.65293,5.52045,5.60393,42422.579624207,0
+RELL.US,D,20100310,000000,5.55514,5.6248,5.54797,5.58287,46965.592052833,0
+RELL.US,D,20100311,000000,5.59012,5.59012,5.47841,5.51309,59823.876842513,0
+RELL.US,D,20100312,000000,5.52045,5.54112,5.3175,5.44343,145664.17214672,0
+RELL.US,D,20100315,000000,5.43637,5.44343,5.34553,5.42922,67421.725535438,0
+RELL.US,D,20100316,000000,5.42236,5.54112,5.40854,5.52045,73804.079430182,0
+RELL.US,D,20100317,000000,5.56229,5.56905,5.44343,5.53426,45068.896941435,0
+RELL.US,D,20100318,000000,5.49243,5.54112,5.3521,5.44343,132867.26581953,0
+RELL.US,D,20100319,000000,5.45018,5.45018,5.19895,5.19895,140293.05357662,0
+RELL.US,D,20100322,000000,5.19139,5.49243,5.19139,5.4154,96477.887196883,0
+RELL.US,D,20100323,000000,5.40129,5.49243,5.31075,5.45734,105217.77777386,0
+RELL.US,D,20100324,000000,5.40129,5.47095,5.26871,5.45734,27090.038453132,0
+RELL.US,D,20100325,000000,5.47841,5.69467,5.4154,5.59012,83591.428686715,0
+RELL.US,D,20100326,000000,5.6248,5.70192,5.56905,5.65999,55976.151587349,0
+RELL.US,D,20100329,000000,5.70868,5.76463,5.6736,5.69467,78971.944731051,0
+RELL.US,D,20100330,000000,5.69467,5.8344,5.49918,5.55514,113152.70490833,0
+RELL.US,D,20100331,000000,5.59012,5.65999,5.54112,5.55514,81594.113145004,0
+RELL.US,D,20100401,000000,5.61098,5.85537,5.61098,5.8344,94360.8333431,0
+RELL.US,D,20100405,000000,5.86263,6.03029,5.8344,5.97423,106369.88170094,0
+RELL.US,D,20100406,000000,5.97423,6.11427,5.90456,6.11427,98068.696200129,0
+RELL.US,D,20100407,000000,6.11427,6.21186,6.03029,6.19079,146795.14578343,0
+RELL.US,D,20100408,000000,6.14209,6.56814,6.07222,6.55443,242358.39326877,0
+RELL.US,D,20100409,000000,7.00176,7.0434,6.23283,6.54738,670916.90524011,0
+RELL.US,D,20100412,000000,6.63106,6.91043,6.42861,6.53326,458595.72282833,0
+RELL.US,D,20100413,000000,6.57551,6.87544,6.57551,6.85487,297658.37556442,0
+RELL.US,D,20100414,000000,6.91758,6.93169,6.85487,6.91043,208168.57725277,0
+RELL.US,D,20100415,000000,6.8828,6.91758,6.55443,6.85487,183957.28931088,0
+RELL.US,D,20100416,000000,6.85487,7.10621,6.81999,7.02263,878065.1913295,0
+RELL.US,D,20100419,000000,7.07828,7.5106,7.05056,7.44968,390337.84151699,0
+RELL.US,D,20100420,000000,7.51736,7.65829,7.47661,7.65829,147223.78881657,0
+RELL.US,D,20100421,000000,7.61694,8.10621,7.54747,7.98625,250590.15067267,0
+RELL.US,D,20100422,000000,8.00066,8.25896,7.76224,8.16932,246558.29003004,0
+RELL.US,D,20100423,000000,8.49519,8.62856,7.4146,7.57401,457860.18748274,0
+RELL.US,D,20100426,000000,7.58126,8.09766,7.57401,8.09766,215970.68541923,0
+RELL.US,D,20100427,000000,8.08385,8.08385,7.57401,7.6727,222775.64512129,0
+RELL.US,D,20100428,000000,7.6727,7.80478,7.48377,7.76224,149440.45689636,0
+RELL.US,D,20100429,000000,7.7999,8.07868,7.79255,8.04907,152196.45048263,0
+RELL.US,D,20100430,000000,8.07182,8.18998,7.93835,8.02184,265906.59257489,0
+RELL.US,D,20100503,000000,8.04907,8.20986,7.74187,8.11316,229909.63363047,0
+RELL.US,D,20100504,000000,8.07182,8.07182,7.85308,8.00732,223472.94470335,0
+RELL.US,D,20100505,000000,7.97055,8.04907,7.70828,7.96528,181142.93587503,0
+RELL.US,D,20100506,000000,7.96528,8.05562,5.24048,7.57401,287285.41540347,0
+RELL.US,D,20100507,000000,7.54747,7.67905,7.16226,7.39949,184925.2578505,0
+RELL.US,D,20100510,000000,7.68572,7.85308,7.39184,7.54747,177006.42998487,0
+RELL.US,D,20100511,000000,7.56874,7.71424,7.56069,7.57401,133557.52197147,0
+RELL.US,D,20100512,000000,7.61694,7.65829,7.47661,7.61694,83670.918826662,0
+RELL.US,D,20100513,000000,7.54747,7.65103,7.44153,7.61694,153475.3361519,0
+RELL.US,D,20100514,000000,7.55453,7.55453,7.35049,7.40675,78764.666644606,0
+RELL.US,D,20100517,000000,7.35049,7.35049,6.85487,7.18253,190336.62459273,0
+RELL.US,D,20100518,000000,7.19764,7.35785,7.09906,7.1556,83977.811139116,0
+RELL.US,D,20100519,000000,7.1556,7.18253,6.91758,7.08574,50749.926436899,0
+RELL.US,D,20100520,000000,6.9945,6.9945,6.55443,6.7708,168570.41310744,0
+RELL.US,D,20100521,000000,6.61029,6.95246,6.5124,6.95246,150354.09040361,0
+RELL.US,D,20100524,000000,6.95972,7.05056,6.87544,6.94601,53456.616012315,0
+RELL.US,D,20100525,000000,6.63106,6.63106,6.23283,6.4145,193596.72653486,0
+RELL.US,D,20100526,000000,6.4634,6.71474,6.4145,6.54033,69188.620291731,0
+RELL.US,D,20100527,000000,6.6733,6.82674,6.51925,6.79901,74065.692548995,0
+RELL.US,D,20100528,000000,6.64507,6.81273,6.42861,6.80598,75200.691002925,0
+RELL.US,D,20100601,000000,6.76403,6.76403,6.26115,6.4145,94505.726762751,0
+RELL.US,D,20100602,000000,6.54033,6.64507,6.35855,6.63106,126747.5312479,0
+RELL.US,D,20100603,000000,6.70102,6.7708,6.55443,6.72885,77984.858309681,0
+RELL.US,D,20100604,000000,6.6242,6.69397,6.3659,6.37256,66280.689855689,0
+RELL.US,D,20100607,000000,6.42861,6.42861,6.00236,6.00931,146199.47283598,0
+RELL.US,D,20100608,000000,5.9952,6.14209,5.6736,5.90456,171310.30742486,0
+RELL.US,D,20100609,000000,5.90456,6.26115,5.84842,5.89761,64673.781583593,0
+RELL.US,D,20100610,000000,5.98825,6.11427,5.85537,6.05821,70898.161402747,0
+RELL.US,D,20100611,000000,5.93269,6.14209,5.77845,6.01638,55456.950166935,0
+RELL.US,D,20100614,000000,6.12112,6.27486,6.07222,6.23283,72946.793363916,0
+RELL.US,D,20100615,000000,6.23283,6.40745,6.22597,6.37972,61448.896792066,0
+RELL.US,D,20100616,000000,6.31671,6.40049,6.14905,6.37256,75090.00852958,0
+RELL.US,D,20100617,000000,6.42166,6.45634,6.28888,6.45634,90337.022334889,0
+RELL.US,D,20100618,000000,6.43537,6.47742,6.3659,6.43537,80760.975982014,0
+RELL.US,D,20100621,000000,6.4634,6.47045,6.33062,6.33777,70938.409574872,0
+RELL.US,D,20100622,000000,6.32377,6.35169,6.19079,6.26791,64881.059670038,0
+RELL.US,D,20100623,000000,6.21902,6.60323,6.16296,6.52631,190281.28335605,0
+RELL.US,D,20100624,000000,6.44243,6.58952,6.28888,6.3659,150340.00354336,0
+RELL.US,D,20100625,000000,6.39353,6.88975,6.2538,6.72885,3380100.8611236,0
+RELL.US,D,20100628,000000,6.70102,6.86182,6.66624,6.66624,121852.34731318,0
+RELL.US,D,20100629,000000,6.56149,6.63802,6.22597,6.50553,85084.635872557,0
+RELL.US,D,20100630,000000,6.48785,6.59279,6.27735,6.29126,91048.408777201,0
+RELL.US,D,20100701,000000,6.28888,6.30976,5.84175,6.02323,173083.23940698,0
+RELL.US,D,20100702,000000,6.04401,6.05126,5.82059,5.92554,90514.11429224,0
+RELL.US,D,20100706,000000,6.05126,6.16296,5.65293,5.65999,170155.18488487,0
+RELL.US,D,20100707,000000,5.63891,6.31671,5.59012,6.31671,175618.87425086,0
+RELL.US,D,20100708,000000,6.37972,6.48437,6.14905,6.28888,90639.889830131,0
+RELL.US,D,20100709,000000,6.26115,6.42861,6.17022,6.42861,104851.51940752,0
+RELL.US,D,20100712,000000,6.39353,6.64507,6.29584,6.34464,71147.700069922,0
+RELL.US,D,20100713,000000,6.45634,6.72885,6.45634,6.67986,134246.77191912,0
+RELL.US,D,20100714,000000,6.74992,6.76403,6.58226,6.58952,61456.946426491,0
+RELL.US,D,20100715,000000,6.6242,6.68691,6.43537,6.6733,54861.277219483,0
+RELL.US,D,20100716,000000,6.64507,6.66624,6.40745,6.45634,114143.81614691,0
+RELL.US,D,20100719,000000,6.43537,6.43537,6.21902,6.37972,56920.977427987,0
+RELL.US,D,20100720,000000,6.24685,6.54033,6.02323,6.53326,93218.791459049,0
+RELL.US,D,20100721,000000,6.56814,6.66624,6.31671,6.53326,101347.91602402,0
+RELL.US,D,20100722,000000,6.81273,6.98755,6.5124,6.69397,266265.80751112,0
+RELL.US,D,20100723,000000,6.6733,6.87544,6.5124,6.86182,134304.12556439,0
+RELL.US,D,20100726,000000,6.85487,6.85487,6.49828,6.64507,149649.74739142,0
+RELL.US,D,20100727,000000,6.71474,7.03645,6.66624,6.97364,315080.8030731,0
+RELL.US,D,20100728,000000,6.97364,7.16226,6.81999,6.90367,107858.05786526,0
+RELL.US,D,20100729,000000,6.96658,6.98059,6.53326,6.56814,156650.91693259,0
+RELL.US,D,20100730,000000,6.49828,6.68691,6.38668,6.6733,56480.259943216,0
+RELL.US,D,20100802,000000,6.75698,6.93865,6.59617,6.72239,134275.95184391,0
+RELL.US,D,20100803,000000,6.81273,6.81999,6.54738,6.64507,56195.504125431,0
+RELL.US,D,20100804,000000,6.65193,6.71474,6.48437,6.6733,90230.364678757,0
+RELL.US,D,20100805,000000,6.61029,6.61715,6.44959,6.5124,81206.7244883,0
+RELL.US,D,20100806,000000,6.44959,6.52631,6.27486,6.45634,73266.766332312,0
+RELL.US,D,20100809,000000,6.52631,6.81273,6.51925,6.7854,122600.96331471,0
+RELL.US,D,20100810,000000,6.70102,6.70102,6.4634,6.58952,60831.087349945,0
+RELL.US,D,20100811,000000,6.44959,6.44959,6.19775,6.23988,113468.65305951,0
+RELL.US,D,20100812,000000,6.12808,6.2047,5.96728,6.00931,72938.743729491,0
+RELL.US,D,20100813,000000,5.97423,6.01638,5.79952,5.90456,72273.642685124,0
+RELL.US,D,20100816,000000,5.8344,6.19775,5.8344,6.19079,100589.23797947,0
+RELL.US,D,20100817,000000,6.23283,6.34464,5.98169,6.12112,76273.30479006,0
+RELL.US,D,20100818,000000,6.11427,6.72885,5.98825,6.4634,95854.040528943,0
+RELL.US,D,20100819,000000,6.4145,6.47742,6.17698,6.32377,97365.359392242,0
+RELL.US,D,20100820,000000,6.28193,6.44959,6.00236,6.06517,83226.176524679,0
+RELL.US,D,20100823,000000,6.07222,6.45634,5.96728,6.08604,118514.7676397,0
+RELL.US,D,20100824,000000,5.9466,6.40049,5.92554,6.19775,128917.91392975,0
+RELL.US,D,20100825,000000,6.18394,6.23988,6.03029,6.11427,37927.86500213,0
+RELL.US,D,20100826,000000,6.13493,6.3659,6.12112,6.26115,90287.718324036,0
+RELL.US,D,20100827,000000,6.33777,6.44959,6.10035,6.4145,79337.196893087,0
+RELL.US,D,20100830,000000,6.37256,6.61029,6.27486,6.37972,100619.42410856,0
+RELL.US,D,20100831,000000,6.39661,6.495,6.13703,6.15094,62311.213879847,0
+RELL.US,D,20100901,000000,6.22597,6.47045,6.12112,6.45634,75706.811767398,0
+RELL.US,D,20100902,000000,6.42861,6.56814,6.33777,6.4634,62910.911644512,0
+RELL.US,D,20100903,000000,6.47045,6.68691,6.33062,6.6733,63890.954635759,0
+RELL.US,D,20100907,000000,6.66624,6.66624,6.26115,6.29584,79167.148365857,0
+RELL.US,D,20100908,000000,6.29584,6.35855,6.18394,6.19079,33255.052218401,0
+RELL.US,D,20100909,000000,6.28888,6.50553,6.24685,6.26791,23363.057714343,0
+RELL.US,D,20100910,000000,6.30976,6.42861,6.15631,6.21186,50048.602037618,0
+RELL.US,D,20100913,000000,6.28888,6.61715,6.28888,6.58226,48140.838678886,0
+RELL.US,D,20100914,000000,6.58226,6.82674,6.58226,6.69397,67215.453653296,0
+RELL.US,D,20100915,000000,6.63802,6.65193,6.4634,6.61029,36183.106740506,0
+RELL.US,D,20100916,000000,6.55443,6.61029,6.17698,6.49828,26672.463667334,0
+RELL.US,D,20100917,000000,6.58226,6.72239,6.47742,6.66624,82009.675522196,0
+RELL.US,D,20100920,000000,6.71474,6.93169,6.55443,6.93169,77678.972201531,0
+RELL.US,D,20100921,000000,6.93169,7.09906,6.55443,6.94601,91587.734283678,0
+RELL.US,D,20100922,000000,6.93169,7.00852,6.74992,6.85487,63341.567086251,0
+RELL.US,D,20100923,000000,6.79901,6.88975,6.64507,6.75698,64949.48156265,0
+RELL.US,D,20100924,000000,6.84076,6.90367,6.74297,6.86182,49989.235983734,0
+RELL.US,D,20100927,000000,6.91758,7.17648,6.86182,7.14825,98724.741405769,0
+RELL.US,D,20100928,000000,7.14825,7.33708,6.98755,7.33708,78296.781643651,0
+RELL.US,D,20100929,000000,7.33708,7.58126,6.92454,7.00176,156595.57569591,0
+RELL.US,D,20100930,000000,7.05731,7.39949,7.05731,7.33708,122726.7388526,0
+RELL.US,D,20101001,000000,8.03465,9.03414,7.5106,7.68572,1370269.1440867,0
+RELL.US,D,20101004,000000,7.63642,7.70013,7.12012,7.16226,821915.97260202,0
+RELL.US,D,20101005,000000,7.2534,7.37256,7.12777,7.32326,356055.4547051,0
+RELL.US,D,20101006,000000,7.34394,7.4146,7.12777,7.21732,212590.84516502,0
+RELL.US,D,20101007,000000,7.40675,7.47661,6.9945,7.12012,730939.00433034,0
+RELL.US,D,20101008,000000,7.14825,7.37256,7.12777,7.32326,313622.81303786,0
+RELL.US,D,20101011,000000,7.3022,7.47661,7.23929,7.40675,106376.92513107,0
+RELL.US,D,20101012,000000,7.36491,7.54747,7.29523,7.49857,174454.69587214,0
+RELL.US,D,20101013,000000,7.5106,7.67905,7.4146,7.58126,295076.4553226,0
+RELL.US,D,20101014,000000,7.60273,7.65103,7.53217,7.59568,139659.14486565,0
+RELL.US,D,20101015,000000,7.61694,7.64397,7.4146,7.48377,122633.16185241,0
+RELL.US,D,20101018,000000,7.47661,7.53217,7.30885,7.51736,94658.669816826,0
+RELL.US,D,20101019,000000,7.39949,7.51736,7.26712,7.42861,290656.19981895,0
+RELL.US,D,20101020,000000,7.42115,7.65103,7.39184,7.58126,107990.87683328,0
+RELL.US,D,20101021,000000,7.59568,7.65103,7.33708,7.46319,190551.95231359,0
+RELL.US,D,20101022,000000,7.46319,7.63642,7.35785,7.6238,160164.58235911,0
+RELL.US,D,20101025,000000,7.64397,7.67905,7.58126,7.65103,116350.42218367,0
+RELL.US,D,20101026,000000,7.58773,7.67905,7.57401,7.60273,84677.12312979,0
+RELL.US,D,20101027,000000,7.60273,7.64397,7.58126,7.61694,128959.16830618,0
+RELL.US,D,20101028,000000,7.67905,7.67905,7.48377,7.58773,168139.7576657,0
+RELL.US,D,20101029,000000,7.57888,7.61476,7.51527,7.5583,96264.57188462,0
+RELL.US,D,20101101,000000,7.56069,7.60273,7.50335,7.58126,141961.34031121,0
+RELL.US,D,20101102,000000,7.63642,7.63642,7.42861,7.50335,127617.89797011,0
+RELL.US,D,20101103,000000,7.48377,7.68572,7.48377,7.59568,97624.96010245,0
+RELL.US,D,20101104,000000,7.67905,7.68572,7.55453,7.58126,198442.60645873,0
+RELL.US,D,20101105,000000,7.64397,7.6727,7.58773,7.65103,131637.6841611,0
+RELL.US,D,20101108,000000,7.57401,7.63066,7.54747,7.56874,166081.06366151,0
+RELL.US,D,20101109,000000,7.54747,7.58773,7.44968,7.49152,187889.53572751,0
+RELL.US,D,20101110,000000,7.48377,7.54747,7.36491,7.52541,253887.48217402,0
+RELL.US,D,20101111,000000,7.45614,7.49857,7.35049,7.42115,183764.09808468,0
+RELL.US,D,20101112,000000,7.37256,7.48377,7.33708,7.37862,96015.033217444,0
+RELL.US,D,20101115,000000,7.44153,7.56069,7.33708,7.42115,147921.08839863,0
+RELL.US,D,20101116,000000,7.34394,7.39184,7.28083,7.35785,159463.25795983,0
+RELL.US,D,20101117,000000,7.39184,7.42861,7.28083,7.33032,111245.94775391,0
+RELL.US,D,20101118,000000,7.40675,7.5106,7.39949,7.49857,110617.07006445,0
+RELL.US,D,20101119,000000,7.50335,7.63642,7.46906,7.60909,116097.86490359,0
+RELL.US,D,20101122,000000,7.57401,7.60909,7.38567,7.56874,78304.831278076,0
+RELL.US,D,20101123,000000,7.46906,7.47661,7.34394,7.40675,80139.14172268,0
+RELL.US,D,20101124,000000,7.46319,7.64397,7.46319,7.6238,84940.74865721,0
+RELL.US,D,20101126,000000,7.56069,7.61694,7.53217,7.53217,17121.572422037,0
+RELL.US,D,20101129,000000,7.5106,7.60909,7.44153,7.58126,47666.916452113,0
+RELL.US,D,20101130,000000,7.47661,7.56148,7.40675,7.48377,89691.03917228,0
+RELL.US,D,20101201,000000,7.58773,7.65103,7.56069,7.59568,88424.227954641,0
+RELL.US,D,20101202,000000,7.60273,7.72816,7.55453,7.71424,251395.11411517,0
+RELL.US,D,20101203,000000,7.70828,7.75579,7.61694,7.75579,56604.023072501,0
+RELL.US,D,20101206,000000,7.75579,7.9311,7.72816,7.84651,179772.48561417,0
+RELL.US,D,20101207,000000,7.96528,7.96528,7.82684,7.86123,196145.44203468,0
+RELL.US,D,20101208,000000,7.86898,7.89562,7.82684,7.87614,117143.31117454,0
+RELL.US,D,20101209,000000,7.89562,7.89562,7.75579,7.77685,81670.584672042,0
+RELL.US,D,20101210,000000,7.81123,7.91668,7.7851,7.83916,81650.460585979,0
+RELL.US,D,20101213,000000,7.88219,7.88219,7.82684,7.8326,124924.28905063,0
+RELL.US,D,20101214,000000,7.86898,7.86898,7.74852,7.80478,92038.51381148,0
+RELL.US,D,20101215,000000,7.80478,7.88219,7.76224,7.8326,64927.345067981,0
+RELL.US,D,20101216,000000,7.8186,7.87614,7.7209,7.86123,59423.407529868,0
+RELL.US,D,20101217,000000,7.88776,7.96528,7.8186,7.95296,209723.1629011,0
+RELL.US,D,20101220,000000,7.96528,8.16932,7.93835,8.11982,119124.52744739,0
+RELL.US,D,20101221,000000,8.16176,8.2037,8.08385,8.14019,65906.381854926,0
+RELL.US,D,20101222,000000,8.11982,8.24504,8.10621,8.17717,64747.234497722,0
+RELL.US,D,20101223,000000,8.17717,8.24504,8.091,8.20986,47299.651881471,0
+RELL.US,D,20101227,000000,8.18313,8.32863,8.155,8.28937,50191.483048662,0
+RELL.US,D,20101228,000000,8.3155,8.3155,8.10621,8.17717,74820.345776342,0
+RELL.US,D,20101229,000000,8.24773,8.27695,8.172,8.25379,38641.263853049,0
+RELL.US,D,20101230,000000,8.25379,8.25379,8.14288,8.1866,39534.773274228,0
+RELL.US,D,20101231,000000,8.11813,8.30239,8.11813,8.16762,85558.558099331,0
+RELL.US,D,20110103,000000,8.26592,8.40684,8.22348,8.38458,210461.7168596,0
+RELL.US,D,20110104,000000,8.4128,8.43308,8.25131,8.39322,356701.43786771,0
+RELL.US,D,20110105,000000,8.4128,8.95127,8.38458,8.93049,701444.13759273,0
+RELL.US,D,20110106,000000,8.81074,9.08325,8.56009,8.90098,342826.88673187,0
+RELL.US,D,20110107,000000,8.88229,9.04826,8.73958,8.93894,246485.84332021,0
+RELL.US,D,20110110,000000,8.91579,8.91579,8.73958,8.8173,319302.83632902,0
+RELL.US,D,20110111,000000,8.86728,8.86728,8.73958,8.80427,230587.81533078,0
+RELL.US,D,20110112,000000,8.8321,8.87404,8.76234,8.85357,124512.75149065,0
+RELL.US,D,20110113,000000,8.80427,8.90823,8.76949,8.87404,133365.33694957,0
+RELL.US,D,20110114,000000,8.86728,9.04826,8.80427,9.03414,235709.3952337,0
+RELL.US,D,20110118,000000,8.86728,9.04826,8.86103,9.01716,233509.83262706,0
+RELL.US,D,20110119,000000,9.00871,9.01716,8.82365,8.8321,203969.68669581,0
+RELL.US,D,20110120,000000,8.76949,8.86728,8.74763,8.79156,298129.27917829,0
+RELL.US,D,20110121,000000,8.77714,9.02839,8.74763,8.9786,391264.55568018,0
+RELL.US,D,20110124,000000,8.9457,9.15301,8.9457,9.12608,437720.00215133,0
+RELL.US,D,20110125,000000,9.12608,9.13293,8.87404,9.11197,229236.48295167,0
+RELL.US,D,20110126,000000,9.11197,9.13293,8.95127,9.08325,264555.2601958,0
+RELL.US,D,20110127,000000,9.08325,9.17359,8.99271,9.04826,151924.77532079,0
+RELL.US,D,20110128,000000,9.06227,9.06227,8.80427,9.01716,212817.24113322,0
+RELL.US,D,20110131,000000,8.9936,9.09378,8.8154,9.04249,222812.8746805,0
+RELL.US,D,20110201,000000,9.11853,9.22547,8.93894,9.11197,245311.60289846,0
+RELL.US,D,20110202,000000,9.08325,9.21682,9.08325,9.14725,122334.31917438,0
+RELL.US,D,20110203,000000,9.15301,9.22547,8.9457,9.18789,218798.11951102,0
+RELL.US,D,20110204,000000,9.11853,9.18024,9.07559,9.12608,158292.03615099,0
+RELL.US,D,20110207,000000,9.11853,9.30636,9.11197,9.24355,470476.98323967,0
+RELL.US,D,20110208,000000,9.19475,9.27286,9.11853,9.22547,80534.58001381,0
+RELL.US,D,20110209,000000,8.79156,9.22547,8.79156,9.12608,76398.074123648,0
+RELL.US,D,20110210,000000,9.07559,9.07559,8.99271,9.03414,125728.24628883,0
+RELL.US,D,20110211,000000,8.9786,9.06794,8.90823,9.04151,32453.107388808,0
+RELL.US,D,20110214,000000,9.03414,9.18789,8.98525,9.07559,70614.411789264,0
+RELL.US,D,20110215,000000,9.07559,9.07559,8.98525,9.06794,52599.329946049,0
+RELL.US,D,20110216,000000,9.04151,9.09945,8.9786,9.09945,65683.004499631,0
+RELL.US,D,20110218,000000,9.16096,9.24355,8.99271,9.09945,103732.62022244,0
+RELL.US,D,20110222,000000,8.9786,9.00106,8.8321,8.89631,141061.79366421,0
+RELL.US,D,20110223,000000,8.9786,8.9786,8.75508,8.78321,127928.81509977,0
+RELL.US,D,20110224,000000,8.8173,9.14725,8.76234,9.10422,104364.51652481,0
+RELL.US,D,20110225,000000,9.09179,9.14725,8.93049,9.08325,110358.47555854,0
+RELL.US,D,20110228,000000,9.0909,9.11753,8.89998,9.08225,78123.714503513,0
+RELL.US,D,20110301,000000,8.80427,9.48913,8.80427,9.18024,355650.96057524,0
+RELL.US,D,20110302,000000,9.23768,9.23768,8.99271,9.18789,156488.91803978,0
+RELL.US,D,20110303,000000,9.24355,9.25915,9.01716,9.18789,65156.759649095,0
+RELL.US,D,20110304,000000,9.18789,9.18789,9.06227,9.11197,53466.678055346,0
+RELL.US,D,20110307,000000,9.11197,9.27286,9.02282,9.14138,105331.47886012,0
+RELL.US,D,20110308,000000,9.15301,9.29324,9.11197,9.19475,150183.03567208,0
+RELL.US,D,20110309,000000,9.23202,9.23202,9.11197,9.16096,85480.074163687,0
+RELL.US,D,20110310,000000,9.08325,9.10422,8.96349,9.06794,161079.22207065,0
+RELL.US,D,20110311,000000,9.05482,9.08325,8.95972,9.05482,52983.699989844,0
+RELL.US,D,20110314,000000,8.99271,9.03414,8.88786,8.90823,190577.10742117,0
+RELL.US,D,20110315,000000,8.71493,9.00106,8.5746,8.95972,123028.60014354,0
+RELL.US,D,20110316,000000,8.90823,9.08325,8.87404,9.00106,86572.812036884,0
+RELL.US,D,20110317,000000,9.02083,9.09855,8.89998,8.92135,143982.80475619,0
+RELL.US,D,20110318,000000,8.96349,9.16096,8.8321,9.10422,225319.3295996,0
+RELL.US,D,20110321,000000,9.11197,9.22547,9.02839,9.08325,97642.065575603,0
+RELL.US,D,20110322,000000,9.08325,9.08325,9.05482,9.07559,30228.38967459,0
+RELL.US,D,20110323,000000,9.06227,9.12608,9.00871,9.12608,119069.18621073,0
+RELL.US,D,20110324,000000,9.16096,9.25915,9.05482,9.16772,48273.6576469,0
+RELL.US,D,20110325,000000,9.14725,9.18789,9.02282,9.03414,67053.454760492,0
+RELL.US,D,20110328,000000,9.04151,9.25915,9.04151,9.2514,53936.575464907,0
+RELL.US,D,20110329,000000,9.2023,9.27286,9.11853,9.20927,131277.46302058,0
+RELL.US,D,20110330,000000,9.21682,9.23768,9.11853,9.17359,98184.409694989,0
+RELL.US,D,20110331,000000,9.12806,9.22079,9.09378,9.21304,88160.602427221,0
+RELL.US,D,20110401,000000,9.22547,9.22547,9.09179,9.17359,152965.19057022,0
+RELL.US,D,20110404,000000,9.19475,9.41996,9.12608,9.40018,142636.50339861,0
+RELL.US,D,20110405,000000,9.35715,9.56764,9.34065,9.38358,105280.16244065,0
+RELL.US,D,20110406,000000,9.41996,9.50305,9.27853,9.3649,98346.408587793,0
+RELL.US,D,20110407,000000,9.53783,9.66006,9.22547,9.54677,364455.24822762,0
+RELL.US,D,20110408,000000,9.59944,9.60839,9.41201,9.51795,157555.49460109,0
+RELL.US,D,20110411,000000,9.53783,9.55969,9.40505,9.46229,178916.20575222,0
+RELL.US,D,20110412,000000,9.42881,9.46727,9.36788,9.41201,268603.22010728,0
+RELL.US,D,20110413,000000,9.51,9.53186,9.40018,9.45235,94412.14976256,0
+RELL.US,D,20110414,000000,9.37483,9.43476,9.36788,9.41996,88916.261858871,0
+RELL.US,D,20110415,000000,9.42881,9.42881,9.30089,9.32197,307365.2284767,0
+RELL.US,D,20110418,000000,9.32197,9.41996,9.25816,9.34065,172258.15187841,0
+RELL.US,D,20110419,000000,9.37483,9.43476,9.33677,9.34065,73095.71160078,0
+RELL.US,D,20110420,000000,9.43974,9.43974,9.30089,9.40505,214362.77094283,0
+RELL.US,D,20110421,000000,9.42881,9.44639,9.40018,9.42881,70527.878219196,0
+RELL.US,D,20110425,000000,9.42881,9.43476,9.23202,9.28629,172754.21059985,0
+RELL.US,D,20110426,000000,9.34065,9.46727,9.28629,9.3659,170609.98922989,0
+RELL.US,D,20110427,000000,9.37483,9.46727,9.37483,9.40505,91036.334325563,0
+RELL.US,D,20110428,000000,9.40505,9.46229,9.31421,9.37483,87908.045147137,0
+RELL.US,D,20110429,000000,9.37285,9.46727,9.28341,9.41797,79299.967333871,0
+RELL.US,D,20110502,000000,9.42881,9.46229,9.31421,9.41201,125149.67881453,0
+RELL.US,D,20110503,000000,9.38358,9.43974,9.30636,9.33677,120573.46164391,0
+RELL.US,D,20110504,000000,9.35019,9.46229,9.32197,9.32197,110562.73503208,0
+RELL.US,D,20110505,000000,9.35019,9.46229,9.30636,9.32197,107602.48197227,0
+RELL.US,D,20110506,000000,9.30089,9.41201,9.22547,9.28629,105712.830291,0
+RELL.US,D,20110509,000000,9.27188,9.43476,9.26591,9.35715,64988.723530472,0
+RELL.US,D,20110510,000000,9.40505,9.46727,9.27853,9.3659,98950.13116967,0
+RELL.US,D,20110511,000000,9.35715,9.45335,9.27188,9.40018,62208.581040928,0
+RELL.US,D,20110512,000000,9.36788,9.53783,9.30089,9.43476,157411.60738575,0
+RELL.US,D,20110513,000000,9.46727,9.48913,9.27853,9.33677,95402.254796838,0
+RELL.US,D,20110516,000000,9.30089,9.46727,9.30089,9.37483,81091.01099344,0
+RELL.US,D,20110517,000000,9.31421,9.37483,9.23103,9.31421,91879.533531585,0
+RELL.US,D,20110518,000000,9.31421,9.4772,9.27853,9.46727,83925.488515353,0
+RELL.US,D,20110519,000000,9.46229,9.50305,9.35715,9.40505,52530.908053436,0
+RELL.US,D,20110520,000000,9.36788,9.46727,9.28629,9.34065,77357.993028833,0
+RELL.US,D,20110523,000000,9.2514,9.43476,9.22547,9.30636,88134.441115341,0
+RELL.US,D,20110524,000000,9.35019,9.39253,9.15301,9.16007,129683.63540443,0
+RELL.US,D,20110525,000000,9.13204,9.4772,9.13204,9.34065,70452.412896461,0
+RELL.US,D,20110526,000000,9.33677,9.36788,9.26591,9.32892,62985.370762943,0
+RELL.US,D,20110527,000000,9.34065,9.46727,9.27853,9.42881,50501.393974026,0
+RELL.US,D,20110531,000000,9.50305,9.84889,9.4613,9.60739,336407.30327791,0
+RELL.US,D,20110601,000000,9.6223,9.65211,9.30636,9.31421,124412.13106034,0
+RELL.US,D,20110602,000000,9.32892,9.48217,9.26591,9.40505,79165.135957251,0
+RELL.US,D,20110603,000000,9.31421,9.43476,9.2514,9.30089,236228.59665412,0
+RELL.US,D,20110606,000000,9.29324,9.44639,9.29324,9.35715,93229.859706384,0
+RELL.US,D,20110607,000000,9.42881,9.4772,9.22547,9.3659,81659.516424708,0
+RELL.US,D,20110608,000000,9.3659,9.46727,9.23768,9.43476,177624.23942699,0
+RELL.US,D,20110609,000000,9.45335,9.49708,9.35019,9.38358,84566.440656446,0
+RELL.US,D,20110610,000000,9.35715,9.79225,9.23103,9.35715,185586.33407765,0
+RELL.US,D,20110613,000000,9.45335,9.48913,9.32892,9.32892,73489.137483303,0
+RELL.US,D,20110614,000000,9.38358,9.39253,9.34065,9.3659,82592.267813708,0
+RELL.US,D,20110615,000000,9.32197,9.39253,9.11107,9.20927,148824.65986285,0
+RELL.US,D,20110616,000000,9.21205,9.3329,9.02481,9.12141,203110.38822094,0
+RELL.US,D,20110617,000000,9.14626,9.19475,8.9777,8.99946,285252.88271115,0
+RELL.US,D,20110620,000000,8.92851,9.22547,8.92851,9.04727,152606.98183831,0
+RELL.US,D,20110621,000000,9.09855,9.2514,9.0747,9.16007,146488.25347099,0
+RELL.US,D,20110622,000000,9.19475,9.28629,9.03971,9.05392,140876.65207244,0
+RELL.US,D,20110623,000000,9.08225,9.22547,9.00672,9.04727,115615.89304239,0
+RELL.US,D,20110624,000000,9.04727,9.16007,9.02083,9.15301,488866.37308366,0
+RELL.US,D,20110627,000000,9.1869,9.43476,9.06139,9.42881,100249.14092501,0
+RELL.US,D,20110628,000000,9.40505,9.43476,9.35715,9.42881,100034.81940844,0
+RELL.US,D,20110629,000000,9.41201,9.51795,9.36788,9.49708,52781.452924916,0
+RELL.US,D,20110630,000000,9.48813,9.54578,9.42681,9.53086,97734.63637149,0
+RELL.US,D,20110701,000000,9.4941,9.70479,9.36192,9.57857,164361.46050745,0
+RELL.US,D,20110705,000000,9.56565,9.81609,9.48615,9.61237,111858.72617451,0
+RELL.US,D,20110706,000000,9.63423,9.63423,9.39551,9.52888,42839.148205702,0
+RELL.US,D,20110707,000000,9.60442,9.67696,9.51496,9.56565,46219.994664214,0
+RELL.US,D,20110708,000000,9.43178,9.50105,9.06417,9.48117,45020.599134885,0
+RELL.US,D,20110711,000000,9.43974,9.51099,9.38358,9.45335,45133.294016835,0
+RELL.US,D,20110712,000000,9.43178,9.52888,9.36192,9.44341,64172.691840635,0
+RELL.US,D,20110713,000000,9.46229,9.56068,9.45335,9.53783,39783.3057371,0
+RELL.US,D,20110714,000000,9.58056,9.61535,9.42881,9.45335,27104.125313376,0
+RELL.US,D,20110715,000000,9.48615,9.65708,9.48615,9.60442,92160.264532158,0
+RELL.US,D,20110718,000000,9.54677,9.67895,9.46727,9.58652,80976.303702883,0
+RELL.US,D,20110719,000000,9.64913,9.71075,9.55671,9.61932,44875.705715234,0
+RELL.US,D,20110720,000000,9.65211,9.7346,9.50305,9.66404,77028.964221709,0
+RELL.US,D,20110721,000000,10.1719,10.7711,10.1719,10.3935,468602.42462295,0
+RELL.US,D,20110722,000000,10.6738,10.801,10.3796,10.4452,313519.17399464,0
+RELL.US,D,20110725,000000,10.4293,10.5715,10.3885,10.4163,144591.55835958,0
+RELL.US,D,20110726,000000,10.4571,10.643,10.4372,10.5088,178225.94960027,0
+RELL.US,D,20110727,000000,10.3796,10.486,10.3378,10.3657,179553.1330761,0
+RELL.US,D,20110728,000000,10.3528,10.5565,10.2603,10.4452,143531.01902409,0
+RELL.US,D,20110729,000000,10.3349,10.4502,10.2872,10.3995,131220.10937531,0
+RELL.US,D,20110801,000000,10.6738,10.6738,10.2673,10.4512,99923.130730795,0
+RELL.US,D,20110802,000000,10.4571,10.6042,10.3737,10.4293,124961.51860985,0
+RELL.US,D,20110803,000000,10.5635,10.6976,10.324,10.5843,123051.74284251,0
+RELL.US,D,20110804,000000,10.4512,10.5715,10.1888,10.1888,97776.896952222,0
+RELL.US,D,20110805,000000,10.1947,10.5257,9.84392,10.3438,246496.91156755,0
+RELL.US,D,20110808,000000,10.3309,10.3737,9.97707,10.0219,293379.99486752,0
+RELL.US,D,20110809,000000,9.95822,10.324,9.71075,10.1888,348064.18012965,0
+RELL.US,D,20110810,000000,10.1202,10.2673,9.57062,9.62727,232312.44950634,0
+RELL.US,D,20110811,000000,9.67696,10.156,9.67696,9.97707,171158.37057509,0
+RELL.US,D,20110812,000000,10.3438,10.3438,9.95822,10.0377,105809.4259041,0
+RELL.US,D,20110815,000000,10.2177,10.2177,9.92343,10.0894,85698.420497466,0
+RELL.US,D,20110816,000000,9.85883,10.0437,9.85187,9.91648,122448.02026063,0
+RELL.US,D,20110817,000000,9.93636,10.0795,9.8807,10.0377,85422.720518409,0
+RELL.US,D,20110818,000000,9.80814,9.85187,9.50105,9.57062,153725.88102339,0
+RELL.US,D,20110819,000000,9.30934,9.5895,9.30934,9.46627,147417.98624707,0
+RELL.US,D,20110822,000000,9.65708,9.73262,9.44341,9.50702,120651.94557955,0
+RELL.US,D,20110823,000000,9.48615,9.83796,9.42483,9.80318,293446.40435152,0
+RELL.US,D,20110824,000000,9.81609,9.90853,9.52291,9.71572,44536.614865079,0
+RELL.US,D,20110825,000000,9.76938,9.77535,9.39551,9.55671,73926.836355164,0
+RELL.US,D,20110826,000000,9.50702,9.90355,9.50105,9.73262,58865.970345935,0
+RELL.US,D,20110829,000000,9.73957,9.95822,9.73957,9.93636,87329.477672838,0
+RELL.US,D,20110830,000000,9.85883,9.85883,9.52291,9.69882,114160.92162007,0
+RELL.US,D,20110831,000000,9.71174,9.92741,9.6223,9.74255,128129.0497561,0
+RELL.US,D,20110901,000000,9.73262,9.88965,9.62727,9.68491,120239.40181526,0
+RELL.US,D,20110902,000000,9.59249,9.69584,9.4613,9.50305,69244.967732707,0
+RELL.US,D,20110906,000000,9.29712,9.55074,9.19664,9.52888,114290.72197517,0
+RELL.US,D,20110907,000000,9.67895,9.98904,9.61535,9.88467,161042.99871574,0
+RELL.US,D,20110908,000000,9.84392,9.93636,9.75448,9.85187,77761.480954387,0
+RELL.US,D,20110909,000000,9.90355,9.90355,9.61932,9.69882,101555.19411047,0
+RELL.US,D,20110912,000000,9.5895,9.88965,9.5895,9.73262,108999.09354502,0
+RELL.US,D,20110913,000000,9.76243,9.85187,9.64218,9.79026,189336.45751541,0
+RELL.US,D,20110914,000000,9.84392,9.90853,9.71572,9.832,64325.63489471,0
+RELL.US,D,20110915,000000,9.90355,10.0894,9.76938,10.0894,44634.216682483,0
+RELL.US,D,20110916,000000,10.156,10.2037,10.1112,10.2037,117968.39870311,0
+RELL.US,D,20110919,000000,9.91648,10.0507,9.80318,9.95822,60635.883715138,0
+RELL.US,D,20110920,000000,9.97114,10.0844,9.70479,9.74653,84920.624571147,0
+RELL.US,D,20110921,000000,9.74653,9.8807,9.41598,9.43178,62467.175546832,0
+RELL.US,D,20110922,000000,9.43178,9.59745,9.21205,9.29026,183543.7393423,0
+RELL.US,D,20110923,000000,9.36688,9.67696,9.30338,9.63423,141172.47613756,0
+RELL.US,D,20110926,000000,9.84392,9.84392,9.50105,9.64218,312656.85690685,0
+RELL.US,D,20110927,000000,9.80318,10.0377,9.78231,9.90355,141269.07175065,0
+RELL.US,D,20110928,000000,9.90355,10.0626,9.52888,9.56565,123426.05084327,0
+RELL.US,D,20110929,000000,9.72467,9.92343,9.65708,9.92343,93259.039631174,0
+RELL.US,D,20110930,000000,9.79026,9.79026,9.55571,9.57659,106112.29339934,0
+RELL.US,D,20111003,000000,9.52888,9.74653,9.43675,9.43675,143337.82779788,0
+RELL.US,D,20111004,000000,9.51596,9.7187,9.36788,9.68789,304364.72724478,0
+RELL.US,D,20111005,000000,9.9125,9.95623,9.72765,9.88467,235984.08900845,0
+RELL.US,D,20111006,000000,10.0536,10.2007,9.1224,9.30338,706382.58831249,0
+RELL.US,D,20111007,000000,9.3329,9.70479,9.30338,9.61237,199345.17171863,0
+RELL.US,D,20111010,000000,9.73262,9.73957,9.44341,9.5895,193968.01592271,0
+RELL.US,D,20111011,000000,9.53584,9.64913,9.40803,9.53584,93962.376439061,0
+RELL.US,D,20111012,000000,9.69882,9.69882,9.45832,9.48615,119437.45698567,0
+RELL.US,D,20111013,000000,9.35218,9.60442,9.35218,9.53584,98127.05604971,0
+RELL.US,D,20111014,000000,9.60739,9.63721,9.45235,9.51596,86986.36200547,0
+RELL.US,D,20111017,000000,9.44341,9.4941,9.09378,9.14238,140668.36778168,0
+RELL.US,D,20111018,000000,9.1549,9.3329,9.15003,9.29026,104298.1070408,0
+RELL.US,D,20111019,000000,9.09378,9.27376,9.07748,9.1549,111889.9185079,0
+RELL.US,D,20111020,000000,9.24653,9.24653,9.04249,9.16374,62691.55910643,0
+RELL.US,D,20111021,000000,9.2358,9.29126,9.1224,9.2358,85456.931464715,0
+RELL.US,D,20111024,000000,9.23968,9.50105,9.14238,9.42483,122579.83302435,0
+RELL.US,D,20111025,000000,9.39819,9.46727,9.20628,9.2358,112716.01224078,0
+RELL.US,D,20111026,000000,9.3475,9.41001,9.15579,9.29791,77048.082103469,0
+RELL.US,D,20111027,000000,9.46727,9.46727,9.32594,9.41797,258003.86397813,0
+RELL.US,D,20111028,000000,9.53086,9.59249,9.31909,9.31909,108393.35855453,0
+RELL.US,D,20111031,000000,9.22357,9.3659,9.14436,9.14436,84835.097205381,0
+RELL.US,D,20111101,000000,8.73778,9.24842,8.73778,8.98625,181774.8321774,0
+RELL.US,D,20111102,000000,9.08613,9.37285,9.03604,9.24842,89719.212892768,0
+RELL.US,D,20111103,000000,9.42681,9.46727,9.24842,9.41001,90238.414313182,0
+RELL.US,D,20111104,000000,9.40406,9.45235,9.31133,9.39819,48024.118979724,0
+RELL.US,D,20111107,000000,9.40406,9.4613,9.11375,9.43774,87848.679093251,0
+RELL.US,D,20111108,000000,9.48117,9.48813,9.29126,9.43277,92151.20869343,0
+RELL.US,D,20111109,000000,9.26889,9.31909,9.1224,9.15103,74867.63737859,0
+RELL.US,D,20111110,000000,9.25438,9.29791,8.92314,9.01716,116555.68786151,0
+RELL.US,D,20111111,000000,9.07748,9.15103,9.04249,9.1071,66740.525222219,0
+RELL.US,D,20111114,000000,8.98625,9.1071,8.95972,9.04249,59349.954615739,0
+RELL.US,D,20111115,000000,9.04249,9.12806,8.97104,9.04249,73978.152774623,0
+RELL.US,D,20111116,000000,8.97948,9.27565,8.95972,9.00205,160348.71774658,0
+RELL.US,D,20111117,000000,9.15103,9.19764,8.92314,9.06992,66930.697835511,0
+RELL.US,D,20111118,000000,9.06992,9.06992,8.95972,9.04249,49490.158649382,0
+RELL.US,D,20111121,000000,8.93894,9.03604,8.82296,8.83876,156645.88591107,0
+RELL.US,D,20111122,000000,8.82296,8.87404,8.76054,8.76054,59026.963034435,0
+RELL.US,D,20111123,000000,8.72676,8.72676,8.16762,8.40019,217047.32402357,0
+RELL.US,D,20111125,000000,8.38637,8.55144,8.38637,8.43507,41438.511815747,0
+RELL.US,D,20111128,000000,8.60511,8.65391,8.48008,8.65391,88583.208234535,0
+RELL.US,D,20111129,000000,8.61953,8.77526,8.51279,8.74584,84745.545022403,0
+RELL.US,D,20111130,000000,8.97293,8.97293,8.66921,8.73778,185021.85346359,0
+RELL.US,D,20111201,000000,8.65391,8.77526,8.48008,8.48008,170939.01803701,0
+RELL.US,D,20111202,000000,8.53435,8.68273,8.49778,8.63403,66958.871555998,0
+RELL.US,D,20111205,000000,8.72676,8.72676,8.49181,8.55672,101353.95324984,0
+RELL.US,D,20111206,000000,8.43407,8.74494,8.43407,8.69555,183216.72294378,0
+RELL.US,D,20111207,000000,8.69645,8.7201,8.55672,8.66196,91179.215336607,0
+RELL.US,D,20111208,000000,8.61326,8.72676,8.46428,8.47213,80469.176734106,0
+RELL.US,D,20111209,000000,8.49778,8.93894,8.48625,8.88229,127163.09362509,0
+RELL.US,D,20111212,000000,8.69009,8.80349,8.5907,8.75319,145152.01415643,0
+RELL.US,D,20111213,000000,8.79812,8.88786,8.45713,8.48625,225761.05328867,0
+RELL.US,D,20111214,000000,8.44302,8.71205,8.44302,8.69645,115543.44633256,0
+RELL.US,D,20111215,000000,8.76054,8.80349,8.46428,8.50662,59169.844045479,0
+RELL.US,D,20111216,000000,8.52719,8.69009,8.4138,8.64109,109496.15847077,0
+RELL.US,D,20111219,000000,8.65391,8.76781,8.47213,8.51279,59713.194369169,0
+RELL.US,D,20111220,000000,8.65391,8.75319,8.55144,8.65391,121505.2068286,0
+RELL.US,D,20111221,000000,8.69009,8.80349,8.61326,8.73123,118670.72930669,0
+RELL.US,D,20111222,000000,8.80984,8.8154,8.60511,8.74584,28365.9055095,0
+RELL.US,D,20111223,000000,8.91579,9.04249,8.73778,8.86103,48185.111668224,0
+RELL.US,D,20111227,000000,8.84602,9.01716,8.74584,8.80984,57955.355451603,0
+RELL.US,D,20111228,000000,8.80984,8.85258,8.69645,8.7028,31045.42756873,0
+RELL.US,D,20111229,000000,8.76054,8.79812,8.72676,8.74584,22443.386981284,0
+RELL.US,D,20111230,000000,8.71205,8.7201,8.59696,8.68273,60865.298296251,0
+RELL.US,D,20120103,000000,8.82296,9.00205,8.7201,8.86103,94562.074203726,0
+RELL.US,D,20120104,000000,8.97104,8.97104,8.66196,8.7201,36010.039600368,0
+RELL.US,D,20120105,000000,8.65391,8.65391,8.57649,8.61953,48062.354743243,0
+RELL.US,D,20120106,000000,8.5907,8.61953,8.55672,8.56198,88222.987094015,0
+RELL.US,D,20120109,000000,8.57649,8.5907,8.48625,8.5424,107016.87106786,0
+RELL.US,D,20120110,000000,8.55672,8.65391,8.55672,8.59696,146479.19763225,0
+RELL.US,D,20120111,000000,8.61863,8.64039,8.43407,8.51736,178954.44151573,0
+RELL.US,D,20120112,000000,8.4624,8.8164,8.15054,8.61326,334592.11071506,0
+RELL.US,D,20120113,000000,8.57649,8.61326,8.37236,8.58454,144804.87367184,0
+RELL.US,D,20120117,000000,8.56844,8.61863,8.47065,8.58365,115037.32556809,0
+RELL.US,D,20120118,000000,8.57013,8.7028,8.55144,8.61953,142205.84795686,0
+RELL.US,D,20120119,000000,8.56198,8.67011,8.56198,8.59696,86914.921499948,0
+RELL.US,D,20120120,000000,8.61326,8.63314,8.51199,8.55482,40015.738931122,0
+RELL.US,D,20120123,000000,8.55144,8.63403,8.4138,8.50662,58448.395560136,0
+RELL.US,D,20120124,000000,8.50662,8.59696,8.46428,8.57013,32547.690593302,0
+RELL.US,D,20120125,000000,8.55672,8.61953,8.48008,8.57013,70949.477822206,0
+RELL.US,D,20120126,000000,8.58454,8.58454,8.42095,8.55672,67530.395600175,0
+RELL.US,D,20120127,000000,8.55045,8.58365,8.48476,8.51736,52693.913150543,0
+RELL.US,D,20120130,000000,8.45713,8.50662,8.4138,8.48008,74165.306775006,0
+RELL.US,D,20120131,000000,8.49619,8.61763,8.44838,8.55482,56521.514319645,0
+RELL.US,D,20120201,000000,8.55672,8.72676,8.48625,8.67845,99661.517611982,0
+RELL.US,D,20120202,000000,8.66106,8.7201,8.51199,8.65391,142153.52533311,0
+RELL.US,D,20120203,000000,8.75319,8.93894,8.68273,8.91668,66878.375211748,0
+RELL.US,D,20120206,000000,8.93149,8.98028,8.64496,8.78977,186619.70589697,0
+RELL.US,D,20120207,000000,8.74494,9.04349,8.7201,8.97203,43666.248142873,0
+RELL.US,D,20120208,000000,8.95972,9.01815,8.8311,8.87404,31267.798719722,0
+RELL.US,D,20120209,000000,8.85357,8.91668,8.78977,8.78977,25913.785622774,0
+RELL.US,D,20120210,000000,8.76781,8.80349,8.76054,8.78977,66280.689855689,0
+RELL.US,D,20120213,000000,8.80349,8.8311,8.74494,8.80349,45307.367361276,0
+RELL.US,D,20120214,000000,8.80984,8.80984,8.59696,8.73023,24848.215265762,0
+RELL.US,D,20120215,000000,8.67766,8.7201,8.61326,8.63314,38648.307283171,0
+RELL.US,D,20120216,000000,8.60421,8.78152,8.60421,8.77526,19984.223664438,0
+RELL.US,D,20120217,000000,8.72676,8.8164,8.68273,8.75319,23957.724457493,0
+RELL.US,D,20120221,000000,8.73023,8.75319,8.48476,8.69555,29688.05796381,0
+RELL.US,D,20120222,000000,8.7201,8.7201,8.63314,8.69009,21091.04839788,0
+RELL.US,D,20120223,000000,8.68273,8.85357,8.68273,8.83876,68267.943354368,0
+RELL.US,D,20120224,000000,8.86103,8.86103,8.73778,8.76054,27826.580003022,0
+RELL.US,D,20120227,000000,8.68273,8.85357,8.67766,8.78977,29943.633856805,0
+RELL.US,D,20120228,000000,8.80984,8.86103,8.68273,8.73023,24493.025146757,0
+RELL.US,D,20120229,000000,8.74584,8.76054,8.66106,8.69645,106532.88679804,0
+RELL.US,D,20120301,000000,8.72676,8.76781,8.69009,8.69009,68667.40646271,0
+RELL.US,D,20120302,000000,8.69555,8.76054,8.68273,8.68273,64165.648410513,0
+RELL.US,D,20120305,000000,8.63314,8.7028,8.61863,8.66921,54898.506778698,0
+RELL.US,D,20120306,000000,8.62509,8.62509,8.48476,8.49091,151924.77532079,0
+RELL.US,D,20120307,000000,8.50493,8.61326,8.49619,8.61326,25051.468534993,0
+RELL.US,D,20120308,000000,8.71205,8.72676,8.51736,8.69009,39472.388607433,0
+RELL.US,D,20120309,000000,8.66106,8.76054,8.65391,8.69555,41360.027880103,0
+RELL.US,D,20120312,000000,8.63314,8.69009,8.55045,8.64039,34423.255414334,0
+RELL.US,D,20120313,000000,8.7028,8.79812,8.66106,8.79812,25834.295482828,0
+RELL.US,D,20120314,000000,8.77526,8.77526,8.60421,8.69009,28405.147477321,0
+RELL.US,D,20120315,000000,8.7201,8.7201,8.59696,8.69009,24660.055061077,0
+RELL.US,D,20120316,000000,8.68273,8.71205,8.64039,8.66921,55292.938865525,0
+RELL.US,D,20120319,000000,8.64039,8.9457,8.61863,8.72676,58875.026184662,0
+RELL.US,D,20120320,000000,8.64496,8.79812,8.61863,8.64039,33073.935443838,0
+RELL.US,D,20120321,000000,8.65391,8.72676,8.63314,8.64039,25983.213719691,0
+RELL.US,D,20120322,000000,8.58365,8.60421,8.55045,8.56844,35099.424706036,0
+RELL.US,D,20120323,000000,8.57649,8.61326,8.47919,8.57649,59422.401325565,0
+RELL.US,D,20120326,000000,8.49091,8.65391,8.45544,8.53346,73435.808655237,0
+RELL.US,D,20120327,000000,8.5262,8.5898,8.44928,8.48476,24742.563813933,0
+RELL.US,D,20120328,000000,8.51199,8.58365,8.49619,8.55482,56435.986953879,0
+RELL.US,D,20120329,000000,8.48476,8.58365,8.48476,8.55482,35903.381944236,0
+RELL.US,D,20120330,000000,8.61326,8.9457,8.49619,8.49619,84344.069505454,0
+RELL.US,D,20120402,000000,8.51199,8.61863,8.49091,8.55045,112449.36810044,0
+RELL.US,D,20120403,000000,8.55045,8.61326,8.35655,8.4624,96058.300002479,0
+RELL.US,D,20120404,000000,8.39154,8.41807,8.33986,8.39849,73086.655762052,0
+RELL.US,D,20120405,000000,8.37056,8.39849,8.3329,8.37056,134938.03427537,0
+RELL.US,D,20120409,000000,8.33468,8.33468,8.24346,8.26403,150113.60757516,0
+RELL.US,D,20120410,000000,8.27982,8.27982,7.90853,8.15819,155600.43964012,0
+RELL.US,D,20120411,000000,8.23571,8.54141,8.20112,8.35655,104424.88878299,0
+RELL.US,D,20120412,000000,8.17289,8.79812,8.00136,8.61863,293526.90069577,0
+RELL.US,D,20120413,000000,8.61326,8.64039,8.51199,8.51199,42940.774840318,0
+RELL.US,D,20120416,000000,8.4624,8.56099,8.42612,8.47065,31682.354892611,0
+RELL.US,D,20120417,000000,8.54051,8.61763,8.50404,8.54051,32518.510668511,0
+RELL.US,D,20120418,000000,8.49091,8.60421,8.49091,8.57649,33187.636530092,0
+RELL.US,D,20120419,000000,8.5898,8.7201,8.50493,8.55045,59230.216303667,0
+RELL.US,D,20120420,000000,8.66921,8.76781,8.5898,8.69555,67392.545610646,0
+RELL.US,D,20120423,000000,8.57649,8.71205,8.53346,8.62509,57496.526289376,0
+RELL.US,D,20120424,000000,8.61326,8.72676,8.59696,8.7028,44097.909788916,0
+RELL.US,D,20120425,000000,8.72676,8.78977,8.68273,8.7028,39639.418521753,0
+RELL.US,D,20120426,000000,8.67766,8.75319,8.67766,8.71205,15867.841860339,0
+RELL.US,D,20120427,000000,8.69645,8.79812,8.65391,8.79056,26510.46477453,0
+RELL.US,D,20120430,000000,8.75319,8.9457,8.68273,8.9457,43988.233519874,0
+RELL.US,D,20120501,000000,8.92512,8.98128,8.81074,8.86728,67139.988330562,0
+RELL.US,D,20120502,000000,8.79812,8.90823,8.78977,8.90177,42521.187645913,0
+RELL.US,D,20120503,000000,8.87493,8.89631,8.69645,8.78241,34417.218188515,0
+RELL.US,D,20120504,000000,8.76054,8.76054,8.64496,8.65391,33366.740896049,0
+RELL.US,D,20120507,000000,8.66921,8.76054,8.63314,8.71205,44205.57364935,0
+RELL.US,D,20120508,000000,8.64496,8.85456,8.58265,8.8321,45923.164394791,0
+RELL.US,D,20120509,000000,8.76054,8.8321,8.68273,8.7201,32076.786979437,0
+RELL.US,D,20120510,000000,8.73778,8.80427,8.64039,8.68273,30515.157900982,0
+RELL.US,D,20120511,000000,8.66106,8.72676,8.63314,8.66106,37582.736926158,0
+RELL.US,D,20120514,000000,8.5898,8.75409,8.53346,8.68273,25717.575783664,0
+RELL.US,D,20120515,000000,8.66106,8.76859,8.58265,8.5898,31357.3509027,0
+RELL.US,D,20120516,000000,8.59607,8.77624,8.59607,8.71205,46202.889191061,0
+RELL.US,D,20120517,000000,8.69645,8.76859,8.64039,8.65391,51730.975632449,0
+RELL.US,D,20120518,000000,8.62509,8.69645,8.4624,8.49619,49054.472186127,0
+RELL.US,D,20120521,000000,8.51199,8.7028,8.45455,8.55482,36752.618376077,0
+RELL.US,D,20120522,000000,8.55482,8.55482,8.41191,8.45455,52260.239095895,0
+RELL.US,D,20120523,000000,8.41191,8.64039,8.24773,8.5755,622225.67280741,0
+RELL.US,D,20120524,000000,8.56844,8.5898,8.37056,8.48376,19906.745933096,0
+RELL.US,D,20120525,000000,8.45455,8.63314,8.3488,8.37056,33929.209101498,0
+RELL.US,D,20120529,000000,8.3179,8.50404,8.24097,8.49091,25216.486040707,0
+RELL.US,D,20120530,000000,8.4624,8.4624,8.32673,8.3488,21701.814409879,0
+RELL.US,D,20120531,000000,8.38279,8.38279,8.13364,8.22516,52528.89564483,0
+RELL.US,D,20120601,000000,8.19853,8.39849,8.17875,8.21165,51814.490589609,0
+RELL.US,D,20120604,000000,8.27794,8.43308,8.27794,8.37056,42682.180334413,0
+RELL.US,D,20120605,000000,8.36183,8.45455,8.3179,8.35576,57113.162449885,0
+RELL.US,D,20120606,000000,8.37056,8.59607,8.37056,8.51199,26938.10160336,0
+RELL.US,D,20120607,000000,8.51199,8.51199,8.31203,8.32673,45835.624620419,0
+RELL.US,D,20120608,000000,8.29802,8.49091,8.27794,8.3179,40142.520673317,0
+RELL.US,D,20120611,000000,8.40466,8.43934,8.19267,8.2055,48262.589399565,0
+RELL.US,D,20120612,000000,8.26244,8.37056,8.24773,8.29126,39740.038952065,0
+RELL.US,D,20120613,000000,8.29126,8.41191,8.25469,8.38279,68547.668150638,0
+RELL.US,D,20120614,000000,8.3488,8.4624,8.23391,8.43308,258619.66101164,0
+RELL.US,D,20120615,000000,8.39849,8.51656,8.39154,8.41191,95723.233969537,0
+RELL.US,D,20120618,000000,8.39154,8.49091,8.29802,8.30418,41188.973148571,0
+RELL.US,D,20120619,000000,8.3488,8.61326,8.3488,8.50404,60181.079370124,0
+RELL.US,D,20120620,000000,8.4785,8.5755,8.41191,8.41191,28232.080337183,0
+RELL.US,D,20120621,000000,8.3488,8.52551,8.27794,8.30418,37201.385495272,0
+RELL.US,D,20120622,000000,8.33986,8.5755,8.31203,8.56844,159559.85357292,0
+RELL.US,D,20120625,000000,8.49619,8.56844,8.49619,8.52551,28013.734003405,0
+RELL.US,D,20120626,000000,8.39154,8.60421,8.39154,8.58265,33623.322993347,0
+RELL.US,D,20120627,000000,8.56844,8.64496,8.55482,8.61763,44444.044069192,0
+RELL.US,D,20120628,000000,8.55482,8.73778,8.55482,8.7028,32316.263603582,0
+RELL.US,D,20120629,000000,8.84701,8.84701,8.74216,8.78241,33436.168992965,0
+RELL.US,D,20120702,000000,8.76054,8.93984,8.73123,8.93984,57176.553320981,0
+RELL.US,D,20120703,000000,8.9616,8.9616,8.73778,8.86728,28318.613907252,0
+RELL.US,D,20120705,000000,8.81074,8.86192,8.73123,8.82365,32349.468345586,0
+RELL.US,D,20120706,000000,8.73778,8.76054,8.69645,8.73123,18605.723769152,0
+RELL.US,D,20120709,000000,8.73123,8.76054,8.64039,8.73778,15306.379859193,0
+RELL.US,D,20120710,000000,8.79812,8.79812,8.69645,8.7201,15031.686084438,0
+RELL.US,D,20120711,000000,8.75409,8.79812,8.64039,8.78241,27827.586207326,0
+RELL.US,D,20120712,000000,8.76054,8.86192,8.65391,8.76859,35069.238576942,0
+RELL.US,D,20120713,000000,8.76054,8.85456,8.76054,8.8321,26403.807118399,0
+RELL.US,D,20120716,000000,8.78241,8.92512,8.78241,8.88229,36084.498718799,0
+RELL.US,D,20120717,000000,8.91757,8.9616,8.86192,8.90912,49406.643692222,0
+RELL.US,D,20120718,000000,8.90266,8.95405,8.8321,8.89631,41497.877869631,0
+RELL.US,D,20120719,000000,8.95405,9.13204,8.8164,9.05194,120765.64666581,0
+RELL.US,D,20120720,000000,9.01815,9.01815,8.83955,8.90266,28192.838369361,0
+RELL.US,D,20120723,000000,8.78241,8.90266,8.69009,8.69645,33691.744885959,0
+RELL.US,D,20120724,000000,8.73123,8.93984,8.59607,8.61326,33093.053325597,0
+RELL.US,D,20120725,000000,8.67766,8.76054,8.66921,8.69645,22974.662853336,0
+RELL.US,D,20120726,000000,8.77624,8.78241,8.5898,8.7028,18793.883973837,0
+RELL.US,D,20120727,000000,8.75409,8.88964,8.42512,8.8164,33034.693476017,0
+RELL.US,D,20120730,000000,8.78241,8.79812,8.7201,8.72676,16201.901688977,0
+RELL.US,D,20120731,000000,8.7201,8.79056,8.7201,8.72676,43930.879874596,0
+RELL.US,D,20120801,000000,8.73778,8.89631,8.67766,8.72676,79273.806021989,0
+RELL.US,D,20120802,000000,8.77624,8.85456,8.71205,8.73778,45337.55349037,0
+RELL.US,D,20120803,000000,8.78241,8.99559,8.72676,8.89631,50200.538887391,0
+RELL.US,D,20120806,000000,8.88229,8.92512,8.73123,8.89631,31454.952720105,0
+RELL.US,D,20120807,000000,8.91757,8.91757,8.78241,8.81074,63097.059440591,0
+RELL.US,D,20120808,000000,8.72676,8.85078,8.72676,8.84701,24198.20728594,0
+RELL.US,D,20120809,000000,8.84701,8.90266,8.75508,8.79056,37757.816474902,0
+RELL.US,D,20120810,000000,8.81074,8.8321,8.71662,8.78241,32543.66577609,0
+RELL.US,D,20120813,000000,8.81074,8.81074,8.54051,8.76859,20355.513052292,0
+RELL.US,D,20120814,000000,8.75409,8.86728,8.75409,8.8321,39156.440456251,0
+RELL.US,D,20120815,000000,8.8321,8.90823,8.8321,8.89631,23569.329596485,0
+RELL.US,D,20120816,000000,8.90266,8.97293,8.8321,8.96538,21021.620300963,0
+RELL.US,D,20120817,000000,8.9457,8.97293,8.73778,8.90266,51008.520942803,0
+RELL.US,D,20120820,000000,8.86192,8.90912,8.77624,8.86728,8722.7851038221,0
+RELL.US,D,20120821,000000,8.86728,8.86728,8.75409,8.8321,26432.987043189,0
+RELL.US,D,20120822,000000,8.86728,8.86728,8.7028,8.7201,21547.8651515,0
+RELL.US,D,20120823,000000,8.72676,8.72676,8.64496,8.64496,9123.2544164673,0
+RELL.US,D,20120824,000000,8.62509,8.62509,8.48287,8.54051,14416.895255227,0
+RELL.US,D,20120827,000000,8.60421,8.65391,8.59607,8.65391,14335.392706673,0
+RELL.US,D,20120828,000000,8.64039,8.73123,8.51656,8.51656,30257.569599382,0
+RELL.US,D,20120829,000000,8.51656,8.67845,8.50761,8.63314,29993.944071961,0
+RELL.US,D,20120830,000000,8.49519,8.66106,8.49519,8.5898,23392.237639135,0
+RELL.US,D,20120831,000000,8.64496,8.64496,8.45365,8.56745,113005.79908007,0
+RELL.US,D,20120904,000000,8.60421,8.64496,8.41996,8.54051,70595.293907505,0
+RELL.US,D,20120905,000000,8.58265,8.63681,8.51099,8.54866,42296.804086316,0
+RELL.US,D,20120906,000000,8.5898,8.76134,8.51656,8.73123,51635.386223652,0
+RELL.US,D,20120907,000000,8.78321,8.93527,8.61763,8.79891,53096.394871795,0
+RELL.US,D,20120910,000000,8.82465,8.82465,8.62509,8.67845,24258.579544128,0
+RELL.US,D,20120911,000000,8.7028,8.81809,8.7028,8.76134,30279.70609405,0
+RELL.US,D,20120912,000000,8.73123,8.79891,8.61326,8.64039,28503.755499028,0
+RELL.US,D,20120913,000000,8.65391,8.8331,8.64496,8.82465,31303.015870332,0
+RELL.US,D,20120914,000000,8.82465,8.86818,8.76134,8.86818,38462.159487092,0
+RELL.US,D,20120917,000000,8.81809,8.84701,8.74673,8.81809,32130.115807503,0
+RELL.US,D,20120918,000000,8.86192,8.94739,8.73123,8.76134,26194.516623348,0
+RELL.US,D,20120919,000000,8.80427,8.86192,8.69009,8.69009,33339.573379864,0
+RELL.US,D,20120920,000000,8.59607,8.74673,8.59607,8.64496,23800.756586204,0
+RELL.US,D,20120921,000000,8.73123,8.73123,8.5755,8.5898,82888.091878827,0
+RELL.US,D,20120924,000000,8.54866,8.60421,8.54866,8.5898,33511.634315699,0
+RELL.US,D,20120925,000000,8.5898,8.66106,8.52451,8.54051,47915.448914986,0
+RELL.US,D,20120926,000000,8.54051,8.72676,8.54051,8.71205,67631.016030488,0
+RELL.US,D,20120927,000000,8.72676,8.72676,8.55482,8.5755,63415.020000379,0
+RELL.US,D,20120928,000000,8.53256,8.61763,8.43855,8.49519,66122.715780098,0
+RELL.US,D,20121001,000000,8.55482,8.72676,8.46975,8.55482,69950.316949199,0
+RELL.US,D,20121002,000000,8.62509,8.69645,8.56099,8.5898,37170.193161875,0
+RELL.US,D,20121003,000000,8.55482,8.5898,8.49519,8.51656,33747.086122631,0
+RELL.US,D,20121004,000000,8.47671,8.60421,8.47671,8.5898,31103.787418312,0
+RELL.US,D,20121005,000000,8.5898,8.7037,8.53256,8.53256,29228.222597281,0
+RELL.US,D,20121008,000000,8.51099,8.66106,8.39779,8.41122,30819.031600527,0
+RELL.US,D,20121009,000000,8.34185,8.51656,8.34185,8.42512,56025.455598202,0
+RELL.US,D,20121010,000000,8.48287,8.59607,8.38189,8.55482,170732.74615487,0
+RELL.US,D,20121011,000000,8.49013,8.56745,8.31024,8.43139,85701.439110375,0
+RELL.US,D,20121012,000000,8.47671,8.47671,8.33111,8.37484,30860.285976955,0
+RELL.US,D,20121015,000000,8.41122,8.4785,8.41122,8.46975,30520.188922498,0
+RELL.US,D,20121016,000000,8.49013,8.62509,8.43855,8.56099,50801.242856359,0
+RELL.US,D,20121017,000000,8.23143,8.60421,8.23143,8.5898,52987.724807057,0
+RELL.US,D,20121018,000000,8.5898,8.62509,8.30328,8.30328,43635.055809477,0
+RELL.US,D,20121019,000000,8.29037,8.45365,8.29037,8.3172,40016.745135426,0
+RELL.US,D,20121022,000000,8.33111,8.45365,8.33111,8.38189,29426.444844997,0
+RELL.US,D,20121023,000000,8.34701,8.43139,8.26084,8.27546,28770.399639357,0
+RELL.US,D,20121024,000000,8.32505,8.37484,8.25221,8.33797,34124.412736304,0
+RELL.US,D,20121025,000000,8.39779,8.39779,8.33111,8.36898,30508.11447086,0
+RELL.US,D,20121026,000000,8.39004,8.45365,8.27546,8.29622,24160.977726725,0
+RELL.US,D,20121031,000000,8.29622,8.40307,8.29622,8.33797,22325.661077818,0
+RELL.US,D,20121101,000000,8.32505,8.41122,8.32505,8.35486,46181.758900695,0
+RELL.US,D,20121102,000000,8.35486,8.39004,8.26781,8.26781,38155.267174638,0
+RELL.US,D,20121105,000000,8.23143,8.35486,8.11038,8.2841,38723.772605905,0
+RELL.US,D,20121106,000000,8.3172,8.35486,8.19685,8.25221,21678.671710906,0
+RELL.US,D,20121107,000000,8.16862,8.20986,7.88219,7.95385,65910.406672138,0
+RELL.US,D,20121108,000000,7.87444,8.43675,7.87444,8.24674,48083.485033608,0
+RELL.US,D,20121109,000000,8.24097,8.24674,8.10441,8.1393,14618.136115853,0
+RELL.US,D,20121112,000000,8.1393,8.1393,8.02452,8.03207,14777.116395748,0
+RELL.US,D,20121113,000000,8.02452,8.0598,7.98894,8.01815,11626.690722651,0
+RELL.US,D,20121114,000000,7.98894,8.01815,7.88219,7.88219,32048.613258951,0
+RELL.US,D,20121115,000000,7.88627,7.98814,7.71613,7.78013,39600.176553931,0
+RELL.US,D,20121116,000000,7.70898,7.80795,7.63484,7.73641,33761.172982875,0
+RELL.US,D,20121119,000000,7.73641,7.84413,7.6727,7.84413,43922.830240171,0
+RELL.US,D,20121120,000000,7.70898,7.81521,7.70898,7.78013,18681.189091887,0
+RELL.US,D,20121121,000000,7.90197,7.90197,7.70083,7.73641,14010.388716763,0
+RELL.US,D,20121123,000000,7.77208,7.86739,7.75837,7.84413,25555.576890861,0
+RELL.US,D,20121126,000000,7.80795,7.85228,7.78013,7.79633,18875.38652239,0
+RELL.US,D,20121127,000000,7.87444,7.87444,7.78808,7.78808,36735.512902923,0
+RELL.US,D,20121128,000000,7.83101,7.83658,7.79633,7.80795,12998.147187816,0
+RELL.US,D,20121129,000000,7.80249,7.86739,7.76482,7.84413,44203.561240744,0
+RELL.US,D,20121130,000000,7.87444,7.91032,7.80795,7.88219,32107.979312835,0
+RELL.US,D,20121203,000000,7.91589,8.03882,7.84413,8.00304,102945.76845739,0
+RELL.US,D,20121204,000000,7.91589,8.21851,7.91589,8.09588,35062.195146821,0
+RELL.US,D,20121205,000000,8.03882,8.10441,8.03882,8.09588,24765.706512905,0
+RELL.US,D,20121206,000000,8.06845,8.0758,8.01815,8.05313,5585.440086667,0
+RELL.US,D,20121207,000000,8.08831,8.09588,7.9311,7.96608,13444.901898405,0
+RELL.US,D,20121210,000000,7.95385,7.98894,7.93925,7.98069,10328.687171615,0
+RELL.US,D,20121211,000000,8.03882,8.09588,8.00304,8.08831,27092.050861738,0
+RELL.US,D,20121212,000000,8.00304,8.14705,8.00304,8.08176,28190.825960755,0
+RELL.US,D,20121213,000000,8.11138,8.14705,8.0105,8.0598,21338.574656449,0
+RELL.US,D,20121214,000000,8.02452,8.155,7.97234,8.10441,32700.633647377,0
+RELL.US,D,20121217,000000,7.9311,8.09588,7.9311,8.08831,52922.321527354,0
+RELL.US,D,20121218,000000,8.11138,8.14705,8.04628,8.1393,33208.766820457,0
+RELL.US,D,20121219,000000,8.14705,8.2045,8.11138,8.16932,26808.301248256,0
+RELL.US,D,20121220,000000,8.17717,8.17717,8.11138,8.155,26124.082322129,0
+RELL.US,D,20121221,000000,8.16176,8.19168,8.04628,8.16176,114598.62049193,0
+RELL.US,D,20121224,000000,8.1393,8.1393,8.03207,8.10441,3648.4968031444,0
+RELL.US,D,20121226,000000,8.27695,8.27695,7.99559,8.08176,24839.159427034,0
+RELL.US,D,20121227,000000,8.06845,8.12569,7.97234,8.02452,27317.440625639,0
+RELL.US,D,20121228,000000,7.99559,8.06845,7.97234,8.05313,19725.629158533,0
+RELL.US,D,20121231,000000,8.03207,8.16176,8.01815,8.14705,24860.289717399,0
+RELL.US,D,20130102,000000,8.2045,8.78072,8.14705,8.63771,117813.44324042,0
+RELL.US,D,20130103,000000,8.57907,8.67379,8.51994,8.64198,23193.009187115,0
+RELL.US,D,20130104,000000,8.63771,8.74306,8.62856,8.6874,35386.192932428,0
+RELL.US,D,20130107,000000,8.63771,8.75041,8.57907,8.62856,30784.820654221,0
+RELL.US,D,20130108,000000,8.62211,8.68094,8.57907,8.60869,18243.490220026,0
+RELL.US,D,20130109,000000,8.64924,8.91757,8.54419,8.62856,27092.050861738,0
+RELL.US,D,20130110,000000,8.3329,8.80785,8.1393,8.68094,49417.711939557,0
+RELL.US,D,20130111,000000,8.62856,8.70837,8.50662,8.64924,50063.695102165,0
+RELL.US,D,20130114,000000,8.61604,8.65769,8.43407,8.49858,41118.538847352,0
+RELL.US,D,20130115,000000,8.48008,8.67379,8.46428,8.64198,60647.958166775,0
+RELL.US,D,20130116,000000,8.64198,8.64924,8.48625,8.58623,20908.925419013,0
+RELL.US,D,20130117,000000,8.62856,8.64924,8.56387,8.64924,12512.150509405,0
+RELL.US,D,20130118,000000,8.62211,8.64924,8.56387,8.63771,147164.42276269,0
+RELL.US,D,20130122,000000,8.63771,8.64924,8.60869,8.64924,61519.331093285,0
+RELL.US,D,20130123,000000,8.67379,8.69923,8.60869,8.63771,146546.61332056,0
+RELL.US,D,20130124,000000,8.59965,8.64198,8.41897,8.64198,64374.938905564,0
+RELL.US,D,20130125,000000,8.66663,8.6874,8.58067,8.6874,76957.523716188,0
+RELL.US,D,20130128,000000,8.62856,8.75856,8.62856,8.74306,32631.205550462,0
+RELL.US,D,20130129,000000,8.71761,8.98128,8.7037,8.95305,20462.170708424,0
+RELL.US,D,20130130,000000,8.91757,8.91757,8.82564,8.84502,6931.7414442532,0
+RELL.US,D,20130131,000000,8.84502,8.85258,8.71761,8.72388,29973.819985898,0
+RELL.US,D,20130201,000000,8.80349,8.87404,8.71761,8.84502,83012.861212416,0
+RELL.US,D,20130204,000000,8.73023,8.86649,8.70837,8.7359,42420.5672156,0
+RELL.US,D,20130205,000000,8.79622,8.85258,8.75041,8.77426,9316.445642668,0
+RELL.US,D,20130206,000000,8.76691,8.80349,8.7037,8.77426,14586.943782456,0
+RELL.US,D,20130207,000000,8.76691,8.87493,8.69377,8.82197,26683.531914668,0
+RELL.US,D,20130208,000000,8.82197,8.87493,8.78797,8.84602,8690.586566122,0
+RELL.US,D,20130211,000000,8.84602,8.86728,8.80349,8.82197,5975.847356281,0
+RELL.US,D,20130212,000000,8.85258,8.85258,8.80349,8.83022,5487.8382692636,0
+RELL.US,D,20130213,000000,8.84602,8.89631,8.82197,8.87493,9116.2109863454,0
+RELL.US,D,20130214,000000,8.88229,8.88229,8.74584,8.79622,7681.363650084,0
+RELL.US,D,20130215,000000,8.84602,8.84602,8.75041,8.80885,20618.132375409,0
+RELL.US,D,20130219,000000,8.83022,8.88875,8.80785,8.88875,20677.498429293,0
+RELL.US,D,20130220,000000,8.89631,8.89631,8.82197,8.86103,47539.128505616,0
+RELL.US,D,20130221,000000,8.81452,8.86103,8.75041,8.79622,23299.666843247,0
+RELL.US,D,20130222,000000,8.84602,8.84602,8.6865,8.80885,57806.43721474,0
+RELL.US,D,20130225,000000,8.82197,8.82197,8.63681,8.65669,34959.562307901,0
+RELL.US,D,20130226,000000,8.6865,8.69833,8.57738,8.6865,20406.829471752,0
+RELL.US,D,20130227,000000,8.6865,8.70837,8.51199,8.66574,20080.819277538,0
+RELL.US,D,20130228,000000,8.64109,8.64844,8.58543,8.64844,20053.651761354,0
+RELL.US,D,20130301,000000,8.57102,8.66574,8.50493,8.59875,52075.097504119,0
+RELL.US,D,20130304,000000,8.5424,8.61515,8.5424,8.59875,23715.229220438,0
+RELL.US,D,20130305,000000,8.61515,8.62777,8.55672,8.6079,29802.765254367,0
+RELL.US,D,20130306,000000,8.59875,8.65669,8.58067,8.63681,11800.764067093,0
+RELL.US,D,20130307,000000,8.61515,8.79622,8.61515,8.72388,22184.79247538,0
+RELL.US,D,20130308,000000,8.80349,8.81452,8.70837,8.78797,11543.175765491,0
+RELL.US,D,20130311,000000,8.76691,8.77426,8.65311,8.67995,18841.175576084,0
+RELL.US,D,20130312,000000,8.6865,8.75856,8.58543,8.69923,7017.2688100191,0
+RELL.US,D,20130313,000000,8.72388,8.72388,8.66574,8.67995,3593.1555664724,0
+RELL.US,D,20130314,000000,8.71662,8.85258,8.70907,8.85258,18013.069434609,0
+RELL.US,D,20130315,000000,8.87493,8.87493,8.62777,8.66574,82363.859436898,0
+RELL.US,D,20130318,000000,8.56297,8.64844,8.55144,8.6079,8714.7354693971,0
+RELL.US,D,20130319,000000,8.56297,8.67379,8.5424,8.59875,24023.127737196,0
+RELL.US,D,20130320,000000,8.67995,8.67995,8.56297,8.59875,6392.4159377762,0
+RELL.US,D,20130321,000000,8.51816,8.74216,8.51816,8.69923,105845.64925901,0
+RELL.US,D,20130322,000000,8.71662,8.7359,8.64109,8.67995,21738.037764791,0
+RELL.US,D,20130325,000000,8.69377,8.74216,8.66574,8.67995,12693.267283968,0
+RELL.US,D,20130326,000000,8.69923,8.69923,8.64109,8.69923,14235.778480664,0
+RELL.US,D,20130327,000000,8.61515,8.61515,8.55402,8.57738,5422.4349895602,0
+RELL.US,D,20130328,000000,8.62777,8.65669,8.56297,8.57738,13146.059220376,0
+RELL.US,D,20130401,000000,8.56297,8.7359,8.45455,8.65669,54725.43963856,0
+RELL.US,D,20130402,000000,8.70837,8.70837,8.47065,8.48476,11889.310045768,0
+RELL.US,D,20130403,000000,8.50106,8.64844,8.50106,8.55144,19029.335780769,0
+RELL.US,D,20130404,000000,8.57102,8.62777,8.49321,8.62777,11767.559325089,0
+RELL.US,D,20130405,000000,8.48476,8.67995,8.39849,8.57738,22890.141691873,0
+RELL.US,D,20130408,000000,8.59875,8.6079,8.56297,8.59875,4628.5397943917,0
+RELL.US,D,20130409,000000,8.59875,8.59875,8.4624,8.4785,22950.513950061,0
+RELL.US,D,20130410,000000,8.51816,8.56297,8.41807,8.48476,27154.435528532,0
+RELL.US,D,20130411,000000,8.42512,8.58543,7.71761,8.50493,139386.4634995,0
+RELL.US,D,20130412,000000,8.39084,8.42512,8.30328,8.40396,20309.227654348,0
+RELL.US,D,20130415,000000,8.44838,8.49698,8.22964,8.22964,51759.149352937,0
+RELL.US,D,20130416,000000,8.39084,8.47065,8.30328,8.45455,33282.219734586,0
+RELL.US,D,20130417,000000,8.43934,8.43934,8.11545,8.3172,33988.575155382,0
+RELL.US,D,20130418,000000,8.35486,8.50493,8.30328,8.4624,126361.1487955,0
+RELL.US,D,20130419,000000,8.45455,8.45455,8.26681,8.39849,15578.055021037,0
+RELL.US,D,20130422,000000,8.27546,8.37484,8.21573,8.35486,10968.633108406,0
+RELL.US,D,20130423,000000,8.37484,8.4624,8.33042,8.45455,37576.699700339,0
+RELL.US,D,20130424,000000,8.49091,8.51816,8.45455,8.4624,10344.786440466,0
+RELL.US,D,20130425,000000,8.4624,8.4624,8.36898,8.43308,6267.6466041883,0
+RELL.US,D,20130426,000000,8.43308,8.43308,8.25996,8.30945,23603.540542792,0
+RELL.US,D,20130429,000000,8.34701,8.49698,8.33797,8.44838,38507.438680733,0
+RELL.US,D,20130430,000000,8.41122,8.51816,8.41122,8.48476,67015.218996973,0
+RELL.US,D,20130501,000000,8.42512,8.4624,8.05562,8.05562,87437.141533272,0
+RELL.US,D,20130502,000000,8.11545,8.34701,8.08563,8.25996,14514.497072631,0
+RELL.US,D,20130503,000000,8.35486,8.44838,8.30945,8.42512,8892.8336310509,0
+RELL.US,D,20130506,000000,8.39084,8.4785,8.39084,8.45455,9679.6853960975,0
+RELL.US,D,20130507,000000,8.49091,8.49091,8.41807,8.46687,18615.785812183,0
+RELL.US,D,20130508,000000,8.49698,8.55672,8.47065,8.52719,31053.477203156,0
+RELL.US,D,20130509,000000,8.51816,8.53435,8.4624,8.48476,37042.405215377,0
+RELL.US,D,20130510,000000,8.50563,8.51816,8.45455,8.51816,17431.4833474,0
+RELL.US,D,20130513,000000,8.50563,8.57102,8.48476,8.51816,17587.445014385,0
+RELL.US,D,20130514,000000,8.4785,8.50563,8.43219,8.50563,12183.121702282,0
+RELL.US,D,20130515,000000,8.45455,8.51279,8.44838,8.50563,16283.404237531,0
+RELL.US,D,20130516,000000,8.4624,8.55672,8.4624,8.49091,46663.730761894,0
+RELL.US,D,20130517,000000,8.52719,8.57102,8.49091,8.51816,47860.107678313,0
+RELL.US,D,20130520,000000,8.48476,8.53435,8.41122,8.50563,17792.710692224,0
+RELL.US,D,20130521,000000,8.48476,8.51279,8.44838,8.44838,7999.3242098726,0
+RELL.US,D,20130522,000000,8.43219,8.52719,8.43219,8.4624,17131.634465069,0
+RELL.US,D,20130523,000000,8.43219,8.57102,8.43219,8.53435,57513.631762529,0
+RELL.US,D,20130524,000000,8.51816,8.59607,8.50563,8.57828,32545.678184696,0
+RELL.US,D,20130528,000000,8.64298,8.68094,8.56297,8.65023,38178.40987361,0
+RELL.US,D,20130529,000000,8.57828,8.66663,8.52719,8.59965,80593.946067694,0
+RELL.US,D,20130530,000000,8.57828,8.85536,8.57828,8.82465,111014.52076418,0
+RELL.US,D,20130531,000000,8.75508,8.80089,8.69009,8.69555,92115.99154282,0
+RELL.US,D,20130603,000000,8.74395,8.86192,8.73023,8.80427,154199.80325016,0
+RELL.US,D,20130604,000000,8.79812,8.8331,8.6883,8.76781,40027.813382761,0
+RELL.US,D,20130605,000000,8.7523,8.80427,8.57828,8.72487,41015.906008433,0
+RELL.US,D,20130606,000000,8.7523,8.79812,8.67477,8.7368,18771.747479168,0
+RELL.US,D,20130607,000000,8.80427,8.80427,8.70907,8.7368,7893.6727580441,0
+RELL.US,D,20130610,000000,8.6883,8.76781,8.6883,8.71851,12328.015121932,0
+RELL.US,D,20130611,000000,8.65023,8.75956,8.59965,8.69465,86062.666455198,0
+RELL.US,D,20130612,000000,8.6883,8.72487,8.65769,8.67477,21484.474280402,0
+RELL.US,D,20130613,000000,8.63771,8.7368,8.61604,8.70907,34364.895564752,0
+RELL.US,D,20130614,000000,8.70907,8.73023,8.48476,8.49698,32953.190927463,0
+RELL.US,D,20130617,000000,8.58623,8.63771,8.4785,8.57828,15489.509042362,0
+RELL.US,D,20130618,000000,8.61604,8.7368,8.55672,8.70907,49053.465981824,0
+RELL.US,D,20130619,000000,8.61604,8.6883,8.51816,8.52719,39204.738262801,0
+RELL.US,D,20130620,000000,8.42512,8.52719,8.37484,8.42512,99721.889870169,0
+RELL.US,D,20130621,000000,8.42512,8.47065,8.29474,8.35387,88022.752437693,0
+RELL.US,D,20130624,000000,8.30855,8.48008,8.23311,8.45455,42914.613528436,0
+RELL.US,D,20130625,000000,8.49698,8.53077,8.39779,8.51279,53862.116346476,0
+RELL.US,D,20130626,000000,8.55234,8.65023,8.43934,8.58623,58727.114152103,0
+RELL.US,D,20130627,000000,8.65023,8.65122,8.51816,8.57828,57203.720837166,0
+RELL.US,D,20130628,000000,8.58802,8.66196,8.52997,8.58165,223663.11731664,0
+RELL.US,D,20130701,000000,8.55234,8.62211,8.50563,8.55234,101375.08354021,0
+RELL.US,D,20130702,000000,8.51816,8.7523,8.51816,8.65023,120670.057257,0
+RELL.US,D,20130703,000000,8.68094,8.77526,8.68094,8.77526,9600.1952561503,0
+RELL.US,D,20130705,000000,8.72487,8.77526,8.70907,8.77526,22169.699410833,0
+RELL.US,D,20130708,000000,8.76781,8.78977,8.7368,8.75956,22698.962874278,0
+RELL.US,D,20130709,000000,8.77526,8.77526,8.66663,8.70907,14394.758760559,0
+RELL.US,D,20130710,000000,8.70907,8.7523,8.70907,8.73023,15508.626924122,0
+RELL.US,D,20130711,000000,8.84055,8.84055,8.73023,8.77526,16920.331561412,0
+RELL.US,D,20130712,000000,8.76781,8.80427,8.73023,8.80427,16454.458969063,0
+RELL.US,D,20130715,000000,8.82465,8.90456,8.77526,8.80427,29786.665985517,0
+RELL.US,D,20130716,000000,8.78241,8.81074,8.74395,8.76781,49813.150230687,0
+RELL.US,D,20130717,000000,8.79812,8.81074,8.7193,8.7523,13939.954415544,0
+RELL.US,D,20130718,000000,8.7523,8.80427,8.70907,8.7368,43903.712358412,0
+RELL.US,D,20130719,000000,8.7368,8.79812,8.71851,8.75956,19556.586835609,0
+RELL.US,D,20130722,000000,8.71851,8.7523,8.67477,8.72487,16147.566656609,0
+RELL.US,D,20130723,000000,8.71851,8.7368,8.6883,8.71851,50859.60270594,0
+RELL.US,D,20130724,000000,8.75956,8.75956,8.65769,8.69465,25519.353535948,0
+RELL.US,D,20130725,000000,8.67477,8.72487,8.60511,8.65769,41691.069095831,0
+RELL.US,D,20130726,000000,8.59338,8.72487,8.58623,8.67477,22128.445034405,0
+RELL.US,D,20130729,000000,8.53435,8.62856,8.50563,8.54319,29045.093414112,0
+RELL.US,D,20130730,000000,8.58623,8.58623,8.28937,8.28937,21360.711151117,0
+RELL.US,D,20130731,000000,8.33042,8.3339,8.15649,8.172,22303.52458315,0
+RELL.US,D,20130801,000000,8.1866,8.30855,8.17965,8.27476,43992.258337087,0
+RELL.US,D,20130802,000000,8.22875,8.28937,8.20112,8.22875,33341.585788471,0
+RELL.US,D,20130805,000000,8.22875,8.32405,8.22875,8.32405,30410.512653457,0
+RELL.US,D,20130806,000000,8.33042,8.37484,8.28251,8.3172,15083.002503898,0
+RELL.US,D,20130807,000000,8.35387,8.53604,8.3172,8.47919,16283.404237531,0
+RELL.US,D,20130808,000000,8.53604,8.57977,8.40466,8.41807,16800.593249339,0
+RELL.US,D,20130809,000000,8.40466,8.51994,8.33797,8.33797,13003.178209332,0
+RELL.US,D,20130812,000000,8.36013,8.4634,8.30855,8.34602,15633.396257709,0
+RELL.US,D,20130813,000000,8.35387,8.35387,8.27476,8.28172,19912.783158916,0
+RELL.US,D,20130814,000000,8.24961,8.38189,8.24961,8.29474,23328.846768037,0
+RELL.US,D,20130815,000000,8.24425,8.33042,8.19426,8.21325,44143.188982557,0
+RELL.US,D,20130816,000000,8.1866,8.39084,8.1866,8.26592,106342.71418475,0
+RELL.US,D,20130819,000000,8.29474,8.34602,8.2211,8.22805,21594.150549444,0
+RELL.US,D,20130820,000000,8.2211,8.36441,8.21325,8.2366,25082.660868391,0
+RELL.US,D,20130821,000000,8.2211,8.29126,8.09676,8.11316,22498.728217956,0
+RELL.US,D,20130822,000000,8.17965,8.36013,8.1712,8.25806,15042.754331773,0
+RELL.US,D,20130823,000000,8.2366,8.2366,8.10531,8.14019,56451.080018426,0
+RELL.US,D,20130826,000000,8.14019,8.1866,8.06069,8.09676,14242.821910786,0
+RELL.US,D,20130827,000000,8.04628,8.17965,8.03882,8.09676,81661.528833314,0
+RELL.US,D,20130828,000000,8.06069,8.2211,8.03207,8.1557,14696.620051497,0
+RELL.US,D,20130829,000000,8.13364,8.28172,8.13364,8.24961,24038.220801743,0
+RELL.US,D,20130830,000000,8.28251,8.3172,8.0598,8.08225,23739.378123714,0
+RELL.US,D,20130903,000000,8.13364,8.2211,8.03882,8.16335,39322.464166267,0
+RELL.US,D,20130904,000000,8.11982,8.28172,8.11982,8.24425,18992.106221553,0
+RELL.US,D,20130905,000000,8.2211,8.3172,8.20718,8.28172,12317.953078901,0
+RELL.US,D,20130906,000000,8.3172,8.37484,8.11982,8.13364,25684.371041662,0
+RELL.US,D,20130909,000000,8.20112,8.27476,8.1866,8.24961,25475.080546611,0
+RELL.US,D,20130910,000000,8.11982,8.27476,8.11982,8.27476,16837.822808554,0
+RELL.US,D,20130911,000000,8.27476,8.36898,8.27476,8.33042,20445.06523527,0
+RELL.US,D,20130912,000000,8.30239,8.30239,8.22805,8.25806,11242.320678856,0
+RELL.US,D,20130913,000000,8.28172,8.30855,8.24425,8.27476,10203.917838028,0
+RELL.US,D,20130916,000000,8.34602,8.39849,8.2211,8.24961,21323.481591902,0
+RELL.US,D,20130917,000000,8.30855,8.34602,8.26592,8.29474,14281.057674305,0
+RELL.US,D,20130918,000000,8.25806,8.44033,8.25806,8.36898,20949.173591138,0
+RELL.US,D,20130919,000000,8.36013,8.36898,8.30239,8.3172,7795.0647363375,0
+RELL.US,D,20130920,000000,8.32405,8.43308,8.28172,8.30855,49204.396627294,0
+RELL.US,D,20130923,000000,8.3172,8.40466,8.3172,8.35387,23872.197091727,0
+RELL.US,D,20130924,000000,8.37484,8.41122,8.34602,8.34602,28598.338703522,0
+RELL.US,D,20130925,000000,8.33797,8.37484,8.24425,8.24425,12589.628240745,0
+RELL.US,D,20130926,000000,8.22805,8.3172,8.20718,8.29474,11907.421723224,0
+RELL.US,D,20130927,000000,8.24961,8.33042,8.24425,8.24425,7527.4143917053,0
+RELL.US,D,20130930,000000,8.25031,8.44202,8.19426,8.35576,36747.587354561,0
+RELL.US,D,20131001,000000,8.33042,8.39849,8.24425,8.36013,62945.122590818,0
+RELL.US,D,20131002,000000,8.28172,8.28172,8.11982,8.14884,15872.872881854,0
+RELL.US,D,20131003,000000,8.11982,8.28937,8.08225,8.1557,53501.895205956,0
+RELL.US,D,20131004,000000,8.13364,8.2366,8.12738,8.12738,11905.409314618,0
+RELL.US,D,20131007,000000,8.06069,8.36898,8.06069,8.14884,22167.687002227,0
+RELL.US,D,20131008,000000,8.21325,8.2211,8.12738,8.14019,19430.811297717,0
+RELL.US,D,20131009,000000,8.14019,8.26592,8.08225,8.09676,32974.321217829,0
+RELL.US,D,20131010,000000,8.2211,8.36898,8.1712,8.24425,27776.269787866,0
+RELL.US,D,20131011,000000,8.20718,8.45544,8.20718,8.33797,23806.793812023,0
+RELL.US,D,20131014,000000,8.33042,8.44033,8.33042,8.36013,31197.364418503,0
+RELL.US,D,20131015,000000,8.36013,8.48545,8.36013,8.37484,19567.655082942,0
+RELL.US,D,20131016,000000,8.39849,8.49778,8.33042,8.36898,19157.123727266,0
+RELL.US,D,20131017,000000,8.35387,8.48545,8.35387,8.41807,19259.756566186,0
+RELL.US,D,20131018,000000,8.51279,8.55234,8.42512,8.51994,41594.473482732,0
+RELL.US,D,20131021,000000,8.59517,8.63036,8.30855,8.32405,56782.121234155,0
+RELL.US,D,20131022,000000,8.30855,8.54519,8.30855,8.45544,46385.012169927,0
+RELL.US,D,20131023,000000,8.44928,8.47919,8.36013,8.39084,19700.474050955,0
+RELL.US,D,20131024,000000,8.35387,8.39084,8.32405,8.37484,14911.947772366,0
+RELL.US,D,20131025,000000,8.41122,8.44928,8.26592,8.42512,19700.474050955,0
+RELL.US,D,20131028,000000,8.47919,8.51279,8.45544,8.48545,21071.93051612,0
+RELL.US,D,20131029,000000,8.47919,8.47919,8.17965,8.20112,76076.088746646,0
+RELL.US,D,20131030,000000,8.17965,8.2211,8.11316,8.11316,30787.83926713,0
+RELL.US,D,20131031,000000,8.1866,8.52262,8.1712,8.46508,293993.77949243,0
+RELL.US,D,20131101,000000,8.39084,8.45544,8.22805,8.26592,64032.8294425,0
+RELL.US,D,20131104,000000,8.25806,8.25806,8.11982,8.21325,23806.793812023,0
+RELL.US,D,20131105,000000,8.27476,8.27476,8.11316,8.14884,14911.947772366,0
+RELL.US,D,20131106,000000,8.17965,8.27476,8.11316,8.21413,148011.64678592,0
+RELL.US,D,20131107,000000,8.22875,8.29553,8.10531,8.1866,40968.614406186,0
+RELL.US,D,20131108,000000,8.1712,8.43407,8.1712,8.37056,26962.250506635,0
+RELL.US,D,20131111,000000,8.33111,8.40565,8.2366,8.30945,62464.156933922,0
+RELL.US,D,20131112,000000,8.41897,8.41897,8.30328,8.30328,11979.86843305,0
+RELL.US,D,20131113,000000,8.27476,8.37583,8.26592,8.33111,17149.746142524,0
+RELL.US,D,20131114,000000,8.35576,8.35576,8.25031,8.25896,2039.5761224417,0
+RELL.US,D,20131115,000000,8.24504,8.39849,8.24504,8.37583,27719.92234689,0
+RELL.US,D,20131118,000000,8.37583,8.37583,8.22179,8.26592,15652.514139469,0
+RELL.US,D,20131119,000000,8.26592,8.33111,8.22875,8.32505,79752.759270279,0
+RELL.US,D,20131120,000000,8.33111,8.33111,8.21413,8.25896,47496.867924884,0
+RELL.US,D,20131121,000000,8.26592,8.3172,8.24504,8.3172,26773.084097647,0
+RELL.US,D,20131122,000000,8.20112,8.35576,8.19426,8.33886,24907.581319646,0
+RELL.US,D,20131125,000000,8.35576,8.35576,8.20112,8.25896,14642.285019128,0
+RELL.US,D,20131126,000000,8.22875,8.29037,8.22875,8.25031,20687.560472325,0
+RELL.US,D,20131127,000000,8.22875,8.33886,8.20112,8.26592,21571.007850472,0
+RELL.US,D,20131129,000000,8.30945,8.30945,8.22179,8.25031,14186.47446981,0
+RELL.US,D,20131202,000000,8.25031,8.25896,8.06845,8.09676,27478.433314139,0
+RELL.US,D,20131203,000000,8.10531,8.11982,8.02362,8.04529,19734.684997262,0
+RELL.US,D,20131204,000000,8.03813,8.25031,7.9787,8.22179,156784.74210489,0
+RELL.US,D,20131205,000000,8.1866,8.21413,8.11982,8.1866,15786.339311785,0
+RELL.US,D,20131206,000000,8.22875,8.24504,8.1712,8.22179,13501.24933938,0
+RELL.US,D,20131209,000000,8.22179,8.22179,8.0598,8.09676,12518.187735224,0
+RELL.US,D,20131210,000000,8.11316,8.11316,7.95783,7.97055,20325.326923198,0
+RELL.US,D,20131211,000000,8.01666,8.1866,8.00136,8.08225,76353.80113431,0
+RELL.US,D,20131212,000000,8.05313,8.08225,7.9787,8.02362,24222.356189216,0
+RELL.US,D,20131213,000000,8.0598,8.16335,8.0598,8.08225,41372.10233174,0
+RELL.US,D,20131216,000000,8.12648,8.12648,7.9787,8.08225,25448.919234729,0
+RELL.US,D,20131217,000000,8.09676,8.1557,8.0758,8.11982,25858.444386102,0
+RELL.US,D,20131218,000000,8.09676,8.29037,8.08921,8.25031,22046.942485852,0
+RELL.US,D,20131219,000000,8.20808,8.21751,8.09676,8.10531,23393.243843437,0
+RELL.US,D,20131220,000000,8.14019,8.2366,8.00891,8.01666,110508.39999971,0
+RELL.US,D,20131223,000000,8.0598,8.26592,8.02362,8.25896,17545.184433654,0
+RELL.US,D,20131224,000000,8.2366,8.26592,8.20808,8.25896,10953.540043859,0
+RELL.US,D,20131226,000000,8.25896,8.25896,8.12648,8.2366,13879.582157356,0
+RELL.US,D,20131227,000000,8.26592,8.33886,8.22875,8.33111,24907.581319646,0
+RELL.US,D,20131230,000000,8.30945,8.33886,8.16335,8.30328,36336.049794581,0
+RELL.US,D,20131231,000000,8.29037,8.39243,8.29037,8.34791,79071.55895706,0
+RELL.US,D,20140102,000000,8.33886,8.43407,8.33886,8.4128,73407.634934749,0
+RELL.US,D,20140103,000000,8.40565,8.48088,8.39849,8.46508,19218.502189757,0
+RELL.US,D,20140106,000000,8.46508,8.48724,8.37583,8.43407,33626.341606255,0
+RELL.US,D,20140107,000000,8.42712,8.50941,8.40565,8.49321,67704.468944616,0
+RELL.US,D,20140108,000000,8.43407,8.68462,8.43407,8.67995,59731.306046625,0
+RELL.US,D,20140109,000000,9.01815,9.01815,8.69287,8.72288,22272.332249752,0
+RELL.US,D,20140110,000000,8.74216,8.74216,8.70658,8.70658,13941.966824151,0
+RELL.US,D,20140113,000000,8.74216,8.95693,8.74216,8.8154,50487.307113783,0
+RELL.US,D,20140114,000000,8.8154,8.85456,8.78977,8.85456,30751.615912217,0
+RELL.US,D,20140115,000000,8.82296,8.85456,8.75041,8.75856,20415.88531048,0
+RELL.US,D,20140116,000000,8.77426,8.89153,8.77426,8.89153,46134.467298448,0
+RELL.US,D,20140117,000000,8.89153,8.96349,8.80349,8.85456,17965.777832362,0
+RELL.US,D,20140121,000000,8.92036,8.92771,8.8154,8.90456,8826.4241470444,0
+RELL.US,D,20140122,000000,8.88418,8.92771,8.84701,8.85456,19734.684997262,0
+RELL.US,D,20140123,000000,8.84701,8.89153,8.82296,8.86818,12248.524981985,0
+RELL.US,D,20140124,000000,8.82296,8.8311,8.8154,8.8154,21096.079419395,0
+RELL.US,D,20140127,000000,8.82296,8.86192,8.78887,8.8311,12657.043929055,0
+RELL.US,D,20140128,000000,8.85456,8.85456,8.8154,8.8154,26945.145033481,0
+RELL.US,D,20140129,000000,8.75856,8.8154,8.45107,8.53792,31778.950505712,0
+RELL.US,D,20140130,000000,8.5898,8.69287,8.56009,8.61326,20551.722891402,0
+RELL.US,D,20140131,000000,8.51566,8.6711,8.33111,8.47293,67908.728418152,0
+RELL.US,D,20140203,000000,8.50036,8.50036,8.2366,8.3172,50932.049415765,0
+RELL.US,D,20140204,000000,8.28251,8.33886,8.11316,8.19426,36358.18628925,0
+RELL.US,D,20140205,000000,8.20808,8.20808,8.11903,8.12648,24043.251823259,0
+RELL.US,D,20140206,000000,8.20112,8.28341,8.19426,8.22179,30493.021406313,0
+RELL.US,D,20140207,000000,8.20112,8.27546,8.14019,8.24504,21141.358613036,0
+RELL.US,D,20140210,000000,8.21413,8.33986,8.1557,8.3321,27846.704089085,0
+RELL.US,D,20140211,000000,8.3488,8.47571,8.30328,8.4138,19852.410900728,0
+RELL.US,D,20140212,000000,8.4138,8.45107,8.2366,8.25031,11458.654604029,0
+RELL.US,D,20140213,000000,8.24504,8.32585,8.24504,8.32585,25557.589299467,0
+RELL.US,D,20140214,000000,8.35576,8.52084,8.31024,8.35576,9477.4383311686,0
+RELL.US,D,20140218,000000,8.40764,8.44392,8.39929,8.42811,7827.2632740376,0
+RELL.US,D,20140219,000000,8.45107,8.54051,8.14884,8.17965,21981.539206149,0
+RELL.US,D,20140220,000000,8.35576,8.35576,8.1712,8.24504,12276.698702473,0
+RELL.US,D,20140221,000000,8.29037,8.30328,8.09588,8.12648,34061.021865208,0
+RELL.US,D,20140224,000000,8.30328,8.30328,8.09588,8.11903,30414.537470669,0
+RELL.US,D,20140225,000000,8.14884,8.24504,8.13274,8.14019,24198.20728594,0
+RELL.US,D,20140226,000000,8.17965,8.20808,8.10441,8.12648,18253.552263057,0
+RELL.US,D,20140227,000000,8.12648,8.14019,8.06745,8.12648,16123.417753333,0
+RELL.US,D,20140228,000000,8.06745,8.27546,8.06745,8.11903,28418.228133262,0
+RELL.US,D,20140303,000000,8.19426,8.19426,8.03714,8.08831,32426.946076926,0
+RELL.US,D,20140304,000000,8.13274,8.26681,8.12648,8.22875,56620.122341352,0
+RELL.US,D,20140305,000000,8.19426,8.31024,8.16335,8.29037,11261.438560615,0
+RELL.US,D,20140306,000000,8.3321,8.3321,8.19426,8.27546,17110.504174702,0
+RELL.US,D,20140307,000000,8.1866,8.3321,8.1712,8.26681,10063.04923559,0
+RELL.US,D,20140310,000000,8.24504,8.3172,8.12648,8.2366,18777.784704986,0
+RELL.US,D,20140311,000000,8.22805,8.22805,8.02362,8.03714,45921.151986185,0
+RELL.US,D,20140312,000000,8.08176,8.11624,8.01567,8.075,26635.234108118,0
+RELL.US,D,20140313,000000,8.02362,8.10441,7.88289,7.92682,34251.194478499,0
+RELL.US,D,20140314,000000,7.90446,8.04529,7.80795,7.84503,36063.368428434,0
+RELL.US,D,20140317,000000,7.84503,7.96966,7.84503,7.91937,58834.778012537,0
+RELL.US,D,20140318,000000,7.95048,8.00066,7.91192,7.98546,23845.029575543,0
+RELL.US,D,20140319,000000,7.91192,8.059,7.84503,7.86898,11614.616271014,0
+RELL.US,D,20140320,000000,7.88866,7.98546,7.80249,7.89601,26364.565150576,0
+RELL.US,D,20140321,000000,7.99321,7.99321,7.80795,7.87614,101689.01928278,0
+RELL.US,D,20140324,000000,7.97701,8.42095,7.92762,8.16335,56605.029276805,0
+RELL.US,D,20140325,000000,8.05224,8.28341,8.05224,8.21413,24685.210168655,0
+RELL.US,D,20140326,000000,8.29037,8.29037,8.04529,8.08176,40067.055350582,0
+RELL.US,D,20140327,000000,8.21413,8.21413,7.95048,7.95783,19375.470061045,0
+RELL.US,D,20140328,000000,7.95048,8.04529,7.92682,7.97701,19046.441253922,0
+RELL.US,D,20140331,000000,7.96966,8.00066,7.76393,7.95048,124181.71027493,0
+RELL.US,D,20140401,000000,7.84503,8.04529,7.84503,8.00812,52623.478849324,0
+RELL.US,D,20140402,000000,7.93427,8.06745,7.93427,8.03714,33263.101852827,0
+RELL.US,D,20140403,000000,7.97701,8.09588,7.91192,8.00066,33224.866089308,0
+RELL.US,D,20140404,000000,8.03027,8.03714,7.57173,7.73461,67243.627373783,0
+RELL.US,D,20140407,000000,7.72736,7.81521,7.57173,7.71285,47237.267214677,0
+RELL.US,D,20140408,000000,7.75657,8.10441,7.72736,7.80249,31372.443967247,0
+RELL.US,D,20140409,000000,7.77139,8.04529,7.66077,7.90446,57783.294515768,0
+RELL.US,D,20140410,000000,7.83101,7.86898,7.66872,7.66872,64623.471368437,0
+RELL.US,D,20140411,000000,7.59389,7.98546,7.4471,7.47601,60135.800176483,0
+RELL.US,D,20140414,000000,7.56526,7.73461,7.49937,7.62439,63010.525870521,0
+RELL.US,D,20140415,000000,7.64557,7.66872,7.39412,7.5434,41814.832225116,0
+RELL.US,D,20140416,000000,7.61694,7.66077,7.38737,7.46816,39605.207575447,0
+RELL.US,D,20140417,000000,7.49937,8.06745,7.49937,7.82356,123229.84100416,0
+RELL.US,D,20140421,000000,7.82356,7.88866,7.66872,7.74942,31284.904192875,0
+RELL.US,D,20140422,000000,7.74187,7.77139,7.71285,7.74187,34359.864543237,0
+RELL.US,D,20140423,000000,7.67608,7.73461,7.5434,7.63165,37604.873420827,0
+RELL.US,D,20140424,000000,7.71931,7.74942,7.57173,7.62439,26788.177162194,0
+RELL.US,D,20140425,000000,7.60909,7.64467,7.47601,7.50424,43617.950336323,0
+RELL.US,D,20140428,000000,7.51985,7.51985,7.38737,7.40983,38595.984659408,0
+RELL.US,D,20140429,000000,7.46816,7.53585,7.42443,7.43935,24495.037555363,0
+RELL.US,D,20140430,000000,7.48377,7.51985,7.39412,7.40197,69056.807528022,0
+RELL.US,D,20140501,000000,7.40197,7.50424,7.38737,7.40197,55238.603833156,0
+RELL.US,D,20140502,000000,7.4471,7.46816,7.38021,7.41738,42419.561011297,0
+RELL.US,D,20140505,000000,7.40197,7.46181,7.38737,7.39412,24045.264231865,0
+RELL.US,D,20140506,000000,7.38737,7.49152,7.38737,7.40197,50435.990694323,0
+RELL.US,D,20140507,000000,7.4471,7.52074,7.35785,7.48456,54924.66809058,0
+RELL.US,D,20140508,000000,7.48456,7.53664,7.46181,7.50027,40230.060447689,0
+RELL.US,D,20140509,000000,7.45465,7.61078,7.45465,7.53664,21585.094710715,0
+RELL.US,D,20140512,000000,7.59568,8.15997,7.59568,8.09279,178049.86384722,0
+RELL.US,D,20140513,000000,8.06317,8.24266,7.93745,7.9457,45539.800555298,0
+RELL.US,D,20140514,000000,7.96608,8.0271,7.72894,7.72894,44936.077973421,0
+RELL.US,D,20140515,000000,7.64715,7.71523,7.64715,7.66227,39688.722532605,0
+RELL.US,D,20140516,000000,7.57251,7.69208,7.5583,7.69208,32405.815786561,0
+RELL.US,D,20140519,000000,7.72179,7.78997,7.67747,7.72894,17035.038851968,0
+RELL.US,D,20140520,000000,7.78997,7.85566,7.49232,7.57948,59920.472455614,0
+RELL.US,D,20140521,000000,7.62579,7.68433,7.47661,7.48456,41997.961408286,0
+RELL.US,D,20140522,000000,7.50484,7.61078,7.47661,7.60372,52540.970096468,0
+RELL.US,D,20140523,000000,7.62579,7.68572,7.47661,7.64715,106782.42546523,0
+RELL.US,D,20140527,000000,7.5583,7.76572,7.5583,7.75101,29881.249190011,0
+RELL.US,D,20140528,000000,7.71523,7.76572,7.63334,7.71523,39215.806510135,0
+RELL.US,D,20140529,000000,7.75936,7.81055,7.58773,7.6391,29849.050652311,0
+RELL.US,D,20140530,000000,7.67041,7.67747,7.51279,7.56616,52111.320859032,0
+RELL.US,D,20140602,000000,7.50484,7.53664,7.48456,7.50484,45248.001307391,0
+RELL.US,D,20140603,000000,7.57251,7.60372,7.35785,7.42443,142612.35449533,0
+RELL.US,D,20140604,000000,7.37345,7.50484,7.3657,7.46181,43952.010164962,0
+RELL.US,D,20140605,000000,7.50484,7.5583,7.38021,7.50484,31226.544343294,0
+RELL.US,D,20140606,000000,7.55115,7.56466,7.47661,7.50484,21846.707829529,0
+RELL.US,D,20140609,000000,7.52869,7.61078,7.46181,7.5443,30140.849900218,0
+RELL.US,D,20140610,000000,7.5583,7.59568,7.52074,7.52074,16417.229409847,0
+RELL.US,D,20140611,000000,7.60372,7.60372,7.47661,7.51279,26821.381904197,0
+RELL.US,D,20140612,000000,7.45465,7.5443,7.43935,7.47661,43844.346304527,0
+RELL.US,D,20140613,000000,7.51279,7.58773,7.4313,7.4471,46803.593160028,0
+RELL.US,D,20140616,000000,7.4313,7.49232,7.42443,7.4313,37678.326334955,0
+RELL.US,D,20140617,000000,7.39412,7.52074,7.39412,7.4313,29977.844803112,0
+RELL.US,D,20140618,000000,7.46181,7.5443,7.4136,7.43935,44623.148435149,0
+RELL.US,D,20140619,000000,7.49232,7.5583,7.42443,7.46181,45862.792136603,0
+RELL.US,D,20140620,000000,7.50484,7.51279,7.40983,7.41738,104714.6756223,0
+RELL.US,D,20140623,000000,7.40983,7.43935,7.35785,7.38021,75178.554508256,0
+RELL.US,D,20140624,000000,7.55115,7.8326,7.40197,7.49232,349695.23730502,0
+RELL.US,D,20140625,000000,7.5443,7.62579,7.43935,7.46181,208929.26770594,0
+RELL.US,D,20140626,000000,7.48456,7.59568,7.41738,7.42443,92065.681327664,0
+RELL.US,D,20140627,000000,7.41738,7.63334,7.35785,7.40197,2303198.6312485,0
+RELL.US,D,20140630,000000,7.39412,7.84056,7.3657,7.78192,211901.59521737,0
+RELL.US,D,20140701,000000,7.85566,7.90774,7.76572,7.76572,112126.37651914,0
+RELL.US,D,20140702,000000,7.77357,7.79702,7.67747,7.72179,45344.596920492,0
+RELL.US,D,20140703,000000,7.72894,8.03286,7.64715,7.89939,89533.065096689,0
+RELL.US,D,20140707,000000,7.9144,7.92265,7.76572,7.78192,60144.856015211,0
+RELL.US,D,20140708,000000,7.72894,7.72894,7.59568,7.63334,82809.607943183,0
+RELL.US,D,20140709,000000,7.52869,7.72894,7.52074,7.65422,48483.954346253,0
+RELL.US,D,20140710,000000,7.58773,7.78997,7.5443,7.68433,58468.519646199,0
+RELL.US,D,20140711,000000,7.70013,7.75101,7.61864,7.67747,47642.767548837,0
+RELL.US,D,20140714,000000,7.72894,7.72894,7.66227,7.71523,39327.495187783,0
+RELL.US,D,20140715,000000,7.67747,7.72894,7.6391,7.65422,32793.204443266,0
+RELL.US,D,20140716,000000,7.65422,7.80388,7.64715,7.66227,23518.013177026,0
+RELL.US,D,20140717,000000,7.65422,7.73641,7.57948,7.66227,36626.842838186,0
+RELL.US,D,20140718,000000,7.5583,7.72964,7.5583,7.67041,43315.082841082,0
+RELL.US,D,20140721,000000,7.66227,7.72179,7.61864,7.72179,16556.085603678,0
+RELL.US,D,20140722,000000,7.67041,7.72894,7.61078,7.69208,37744.735818961,0
+RELL.US,D,20140723,000000,7.67041,7.67041,7.43935,7.4471,79062.503118332,0
+RELL.US,D,20140724,000000,7.42443,7.71523,7.42443,7.67041,98493.31441605,0
+RELL.US,D,20140725,000000,7.59568,7.89204,7.56616,7.84056,78204.210847764,0
+RELL.US,D,20140728,000000,7.81055,7.96061,7.75399,7.82605,68328.315612556,0
+RELL.US,D,20140729,000000,7.87226,7.87226,7.52869,7.5583,91566.603993312,0
+RELL.US,D,20140730,000000,7.58773,7.71523,7.50205,7.57948,66689.20880276,0
+RELL.US,D,20140731,000000,7.52074,7.62579,7.40983,7.40983,71962.725555456,0
+RELL.US,D,20140801,000000,7.47661,7.47661,7.38021,7.45465,86262.901111521,0
+RELL.US,D,20140804,000000,7.40983,7.47661,7.40197,7.45465,76555.041994936,0
+RELL.US,D,20140805,000000,7.39412,7.45465,7.39412,7.43935,111121.17842031,0
+RELL.US,D,20140806,000000,7.45465,7.66405,7.45465,7.5589,19212.464963938,0
+RELL.US,D,20140807,000000,7.55185,7.61167,7.47661,7.48456,30856.261159743,0
+RELL.US,D,20140808,000000,7.49232,7.68253,7.47661,7.59637,38090.870099238,0
+RELL.US,D,20140811,000000,7.56695,7.67905,7.54598,7.61942,16717.078292179,0
+RELL.US,D,20140812,000000,7.5589,7.69356,7.49232,7.53733,29740.380587573,0
+RELL.US,D,20140813,000000,7.50564,7.61942,7.50564,7.61942,17368.092476304,0
+RELL.US,D,20140814,000000,7.63404,7.66405,7.48456,7.59637,26102.952031763,0
+RELL.US,D,20140815,000000,7.61942,7.6557,7.50564,7.57321,22587.274196632,0
+RELL.US,D,20140818,000000,7.58861,7.63404,7.5589,7.56695,16303.528323593,0
+RELL.US,D,20140819,000000,7.50027,7.61167,7.50027,7.52939,32857.601518666,0
+RELL.US,D,20140820,000000,7.50564,7.58861,7.47661,7.54499,15371.783138896,0
+RELL.US,D,20140821,000000,7.51359,7.57321,7.47661,7.50564,17083.336658518,0
+RELL.US,D,20140822,000000,7.54499,7.56695,7.48456,7.50564,16698.966614723,0
+RELL.US,D,20140825,000000,7.53733,7.58861,7.47661,7.48456,33626.341606255,0
+RELL.US,D,20140826,000000,7.49232,7.53733,7.49232,7.50027,18549.376328176,0
+RELL.US,D,20140827,000000,7.52939,7.55185,7.47661,7.53733,19851.404696424,0
+RELL.US,D,20140828,000000,7.54499,7.54499,7.47661,7.50027,27236.944281389,0
+RELL.US,D,20140829,000000,7.50335,7.66405,7.50335,7.61942,27747.089863076,0
+RELL.US,D,20140902,000000,7.64855,7.70898,7.5589,7.57321,95430.428517326,0
+RELL.US,D,20140903,000000,7.56695,7.56695,7.53733,7.55185,18966.951113975,0
+RELL.US,D,20140904,000000,7.52163,7.58861,7.49232,7.54499,17151.758551131,0
+RELL.US,D,20140905,000000,7.54499,7.54499,7.49232,7.50564,20231.749923007,0
+RELL.US,D,20140908,000000,7.47661,7.53018,7.47661,7.49232,26500.402731499,0
+RELL.US,D,20140909,000000,7.49232,7.52163,7.48456,7.49232,46509.781503515,0
+RELL.US,D,20140910,000000,7.47661,7.54499,7.47661,7.50564,30113.682384034,0
+RELL.US,D,20140911,000000,7.49232,7.53733,7.47741,7.49232,29057.167865749,0
+RELL.US,D,20140912,000000,7.47661,7.53733,7.47661,7.49232,30071.421803303,0
+RELL.US,D,20140915,000000,7.49232,7.53733,7.49232,7.51359,28534.947832425,0
+RELL.US,D,20140916,000000,7.52939,7.52939,7.46906,7.50027,85885.574497848,0
+RELL.US,D,20140917,000000,7.47661,7.51359,7.45465,7.48456,89177.874977685,0
+RELL.US,D,20140918,000000,7.46906,7.50027,7.46181,7.46181,15230.914536458,0
+RELL.US,D,20140919,000000,7.45465,7.52163,7.43935,7.52163,60007.006025682,0
+RELL.US,D,20140922,000000,7.43935,7.51359,7.43935,7.46906,45299.317726851,0
+RELL.US,D,20140923,000000,7.47661,7.50564,7.43935,7.43935,318441.52544554,0
+RELL.US,D,20140924,000000,7.50027,7.62659,7.46181,7.57321,45841.661846237,0
+RELL.US,D,20140925,000000,7.53733,7.53733,7.46906,7.48456,19606.897050765,0
+RELL.US,D,20140926,000000,7.48456,7.50564,7.47661,7.48456,27378.81908813,0
+RELL.US,D,20140929,000000,7.48456,7.54499,7.48456,7.48456,29004.845241986,0
+RELL.US,D,20140930,000000,7.48456,7.55185,7.46181,7.46906,24661.061265379,0
+RELL.US,D,20141001,000000,7.46906,7.49232,7.35706,7.39412,81101.073036471,0
+RELL.US,D,20141002,000000,7.40983,7.46181,7.36491,7.40197,56105.951942453,0
+RELL.US,D,20141003,000000,7.4313,7.48049,7.39412,7.42443,50757.976071324,0
+RELL.US,D,20141006,000000,7.52163,7.52163,7.37256,7.39412,64653.65749753,0
+RELL.US,D,20141007,000000,7.3497,7.43935,7.24495,7.33489,55100.753843628,0
+RELL.US,D,20141008,000000,7.37256,7.3809,7.21514,7.34274,58564.109054996,0
+RELL.US,D,20141009,000000,7.27477,7.47661,7.24495,7.29037,35625.669556573,0
+RELL.US,D,20141010,000000,7.29037,7.39412,7.26005,7.26005,47339.900053596,0
+RELL.US,D,20141013,000000,7.31939,7.32744,7.2526,7.28242,29946.652469714,0
+RELL.US,D,20141014,000000,7.27477,7.4471,7.26005,7.4471,68162.29190254,0
+RELL.US,D,20141015,000000,7.35706,7.46906,7.35706,7.4313,38661.387939112,0
+RELL.US,D,20141016,000000,7.32744,7.54499,7.32744,7.50564,41930.545719976,0
+RELL.US,D,20141017,000000,7.46906,7.52939,7.46906,7.48456,46989.740956107,0
+RELL.US,D,20141020,000000,7.52939,7.55185,7.46906,7.51359,36274.671332091,0
+RELL.US,D,20141021,000000,7.54499,7.55185,7.47661,7.54499,38343.427379323,0
+RELL.US,D,20141022,000000,7.51359,7.51359,7.46906,7.47661,12016.091787962,0
+RELL.US,D,20141023,000000,7.50564,7.51359,7.4471,7.46906,42906.563894011,0
+RELL.US,D,20141024,000000,7.45465,7.51359,7.45465,7.49232,8494.3767270119,0
+RELL.US,D,20141027,000000,7.45971,7.51359,7.45971,7.49232,15426.118171265,0
+RELL.US,D,20141028,000000,7.50564,7.55185,7.50564,7.54499,17078.305637003,0
+RELL.US,D,20141029,000000,7.54499,7.55185,7.48456,7.54499,6483.9805293609,0
+RELL.US,D,20141030,000000,7.53733,7.55185,7.46181,7.55185,12058.352368693,0
+RELL.US,D,20141031,000000,7.5589,7.56695,7.44153,7.48456,43907.737175624,0
+RELL.US,D,20141103,000000,7.48456,7.54499,7.47661,7.54499,29310.731350137,0
+RELL.US,D,20141104,000000,7.50564,7.58046,7.47661,7.49232,5409.3543336195,0
+RELL.US,D,20141105,000000,7.52163,7.58941,7.51359,7.58941,22243.152324962,0
+RELL.US,D,20141106,000000,7.55185,7.55185,7.45465,7.46906,10943.478000827,0
+RELL.US,D,20141107,000000,7.45465,7.53733,7.45465,7.48456,16331.702044081,0
+RELL.US,D,20141110,000000,7.51359,7.5597,7.46906,7.46906,10111.347042139,0
+RELL.US,D,20141111,000000,7.46181,7.52163,7.4471,7.45465,20210.619632642,0
+RELL.US,D,20141112,000000,7.50027,7.52939,7.46906,7.47661,7114.8706274226,0
+RELL.US,D,20141113,000000,7.50027,7.54499,7.49232,7.49232,8385.706662274,0
+RELL.US,D,20141114,000000,7.50564,7.55185,7.45465,7.45465,18205.254456507,0
+RELL.US,D,20141117,000000,7.50027,7.58941,7.47264,7.49232,5380.1744088288,0
+RELL.US,D,20141118,000000,7.56795,7.58941,7.45465,7.45465,3460.3365984594,0
+RELL.US,D,20141119,000000,7.46181,7.6566,7.39343,7.54499,14339.417523887,0
+RELL.US,D,20141120,000000,7.59736,7.64059,7.5597,7.62747,20809.311193004,0
+RELL.US,D,20141121,000000,7.61207,7.66485,7.46906,7.53733,23692.086521467,0
+RELL.US,D,20141124,000000,7.46181,7.5597,7.39343,7.47661,23235.269767846,0
+RELL.US,D,20141125,000000,7.47661,7.5597,7.46181,7.47661,26744.910377159,0
+RELL.US,D,20141126,000000,7.51359,7.59736,7.51359,7.59736,25337.230557083,0
+RELL.US,D,20141128,000000,7.59736,7.61207,7.5597,7.61207,1558.6104655463,0
+RELL.US,D,20141201,000000,7.59736,7.59736,7.54102,7.54499,11905.409314618,0
+RELL.US,D,20141202,000000,7.52939,7.58941,7.52939,7.58126,9360.7186320057,0
+RELL.US,D,20141203,000000,7.56795,7.62747,7.56795,7.58941,13739.719759222,0
+RELL.US,D,20141204,000000,7.61207,7.62747,7.58126,7.58941,4364.914266972,0
+RELL.US,D,20141205,000000,7.57888,7.64139,7.56874,7.63404,22121.401604283,0
+RELL.US,D,20141208,000000,7.63404,7.6727,7.61207,7.63404,18103.62782189,0
+RELL.US,D,20141209,000000,7.5597,7.61207,7.52939,7.58941,22960.575993092,0
+RELL.US,D,20141210,000000,7.59736,7.61207,7.55602,7.5597,4005.6993307551,0
+RELL.US,D,20141211,000000,7.61207,7.61207,7.54499,7.56795,7526.4081874022,0
+RELL.US,D,20141212,000000,7.52163,7.58126,7.48456,7.48456,8082.8391670323,0
+RELL.US,D,20141215,000000,7.50027,7.57401,7.50027,7.51359,15618.303193162,0
+RELL.US,D,20141216,000000,7.54499,7.58126,7.52541,7.5597,19996.298116076,0
+RELL.US,D,20141217,000000,7.59736,7.61207,7.52163,7.55185,18139.851176803,0
+RELL.US,D,20141218,000000,7.51359,7.59736,7.45465,7.59736,21511.641796587,0
+RELL.US,D,20141219,000000,7.5597,7.5597,7.46906,7.52163,28278.365735127,0
+RELL.US,D,20141222,000000,7.52163,7.52163,7.50027,7.51359,21880.918775836,0
+RELL.US,D,20141223,000000,7.52163,7.54499,7.4471,7.50564,21312.413344568,0
+RELL.US,D,20141224,000000,7.47661,7.58126,7.47661,7.58126,7909.7720268942,0
+RELL.US,D,20141226,000000,7.52163,7.62747,7.51359,7.59736,81512.610596451,0
+RELL.US,D,20141229,000000,7.56795,7.59736,7.52163,7.58126,39321.457961963,0
+RELL.US,D,20141230,000000,7.58126,7.59736,7.51359,7.54499,6411.5338195357,0
+RELL.US,D,20141231,000000,7.56795,7.56795,7.4471,7.52163,53647.794829909,0
+RELL.US,D,20150102,000000,7.48456,7.57401,7.48456,7.57401,84986.027850851,0
+RELL.US,D,20150105,000000,7.52939,7.54499,7.45465,7.45465,29782.641168304,0
+RELL.US,D,20150106,000000,7.46906,7.46906,7.37942,7.37942,14601.0306427,0
+RELL.US,D,20150107,000000,7.4471,7.52074,7.34194,7.39343,24945.817083165,0
+RELL.US,D,20150108,000000,7.31104,7.4471,7.24823,7.31104,99812.448257451,0
+RELL.US,D,20150109,000000,7.31859,7.38657,7.25837,7.28858,45555.899824149,0
+RELL.US,D,20150112,000000,7.24336,7.34194,7.24336,7.24336,21528.747269741,0
+RELL.US,D,20150113,000000,7.32654,7.33429,7.11585,7.20599,42149.898258058,0
+RELL.US,D,20150114,000000,7.19108,7.33429,7.19108,7.27327,20242.818170342,0
+RELL.US,D,20150115,000000,7.25837,7.33429,7.21354,7.25837,21615.280839809,0
+RELL.US,D,20150116,000000,7.20599,7.33778,7.20599,7.31104,14560.782470575,0
+RELL.US,D,20150120,000000,7.30368,7.33429,7.21354,7.26652,32542.659571786,0
+RELL.US,D,20150121,000000,7.25092,7.34891,7.24336,7.24336,32175.395001144,0
+RELL.US,D,20150122,000000,7.25092,7.33429,7.25092,7.29583,17946.659950603,0
+RELL.US,D,20150123,000000,7.28083,7.32654,7.22099,7.22099,18193.180004869,0
+RELL.US,D,20150126,000000,7.22099,7.31859,7.19834,7.25092,23525.056607147,0
+RELL.US,D,20150127,000000,7.17568,7.25092,7.14587,7.17568,16735.189969635,0
+RELL.US,D,20150128,000000,7.18333,7.20599,6.86739,6.93498,56065.703770327,0
+RELL.US,D,20150129,000000,6.92046,7.01795,6.8827,6.94978,24352.156544319,0
+RELL.US,D,20150130,000000,6.98784,7.07033,6.95803,7.04798,16388.049485056,0
+RELL.US,D,20150202,000000,6.98039,7.11585,6.98039,7.04798,17081.324249912,0
+RELL.US,D,20150203,000000,7.06308,7.1083,6.92761,6.98039,27729.984389922,0
+RELL.US,D,20150204,000000,7.00295,7.06358,6.99937,7.01815,7839.3377256752,0
+RELL.US,D,20150205,000000,6.9956,7.0105,6.89691,6.89691,20116.036428147,0
+RELL.US,D,20150206,000000,6.8666,7.00295,6.83639,6.94958,8758.0022544316,0
+RELL.US,D,20150209,000000,6.94958,6.96509,6.8666,6.95783,29292.619672681,0
+RELL.US,D,20150210,000000,6.90456,6.92723,6.85934,6.88945,22069.078980521,0
+RELL.US,D,20150211,000000,6.91996,6.98784,6.91211,6.92723,2716.7516184473,0
+RELL.US,D,20150212,000000,6.91996,7.00295,6.91996,7.00295,3499.5785662814,0
+RELL.US,D,20150213,000000,6.96509,6.98039,6.92723,6.97254,8308.2289309331,0
+RELL.US,D,20150217,000000,6.94958,7.01815,6.89691,7.01815,7615.9603703806,0
+RELL.US,D,20150218,000000,6.96509,7.07888,6.95783,7.07888,4208.9525999871,0
+RELL.US,D,20150219,000000,7.0105,7.06358,6.95783,7.05613,10324.662354403,0
+RELL.US,D,20150220,000000,7.0105,7.07083,7.0105,7.04827,3911.116126261,0
+RELL.US,D,20150223,000000,7.03326,7.03326,6.90456,6.93478,15116.207245902,0
+RELL.US,D,20150224,000000,6.91211,7.00295,6.91211,6.94243,5534.1236672075,0
+RELL.US,D,20150225,000000,6.91211,6.96509,6.88945,6.95783,9558.940879722,0
+RELL.US,D,20150226,000000,6.96509,7.00305,6.88945,7.00305,12801.937348706,0
+RELL.US,D,20150227,000000,6.94958,6.95783,6.85934,6.91996,30288.761932778,0
+RELL.US,D,20150302,000000,6.94958,6.9956,6.91996,6.94243,8453.1223505837,0
+RELL.US,D,20150303,000000,6.98039,7.07083,6.82873,6.92723,51509.610685761,0
+RELL.US,D,20150304,000000,7.05613,7.05613,6.89691,6.91996,6604.7250457364,0
+RELL.US,D,20150305,000000,6.90456,6.96509,6.90456,6.94958,1981.2162728603,0
+RELL.US,D,20150306,000000,6.94243,6.94243,6.85149,6.85934,11226.221410006,0
+RELL.US,D,20150309,000000,6.85934,6.91996,6.85149,6.8666,9774.2686005916,0
+RELL.US,D,20150310,000000,6.85934,6.88945,6.85934,6.8822,15852.748795792,0
+RELL.US,D,20150311,000000,6.88945,6.92723,6.88945,6.90456,8453.1223505837,0
+RELL.US,D,20150312,000000,6.91996,6.91996,6.84424,6.91211,10962.595882586,0
+RELL.US,D,20150313,000000,6.84424,6.91211,6.84424,6.91211,10303.532064037,0
+RELL.US,D,20150316,000000,6.97254,6.9956,6.8822,6.88945,8453.1223505837,0
+RELL.US,D,20150317,000000,6.83639,6.89691,6.83639,6.87405,2246.8542088862,0
+RELL.US,D,20150318,000000,6.92723,6.93478,6.85934,6.8822,15584.092246856,0
+RELL.US,D,20150319,000000,6.85934,6.89691,6.72319,6.82873,100519.80988255,0
+RELL.US,D,20150320,000000,6.89691,6.89691,6.73044,6.82138,22850.899724051,0
+RELL.US,D,20150323,000000,6.83639,6.83639,6.65481,6.7529,28527.904402303,0
+RELL.US,D,20150324,000000,6.74585,6.79881,6.65481,6.67738,31171.203106622,0
+RELL.US,D,20150325,000000,6.71534,6.79106,6.70779,6.76831,21661.566237753,0
+RELL.US,D,20150326,000000,6.76075,6.82873,6.74585,6.80628,29058.174070051,0
+RELL.US,D,20150327,000000,6.79106,6.90456,6.78361,6.80628,2774.1052637256,0
+RELL.US,D,20150330,000000,7.00295,7.00295,6.81363,6.91211,7136.0009177883,0
+RELL.US,D,20150331,000000,6.84424,6.91211,6.70023,6.79881,102184.07179992,0
+RELL.US,D,20150401,000000,6.82138,6.82138,6.63185,6.73044,123499.50375741,0
+RELL.US,D,20150402,000000,6.81363,6.82873,6.6394,6.81363,38699.623702631,0
+RELL.US,D,20150406,000000,7.00295,7.01815,6.65481,6.65481,19154.105114357,0
+RELL.US,D,20150407,000000,6.66971,6.87405,6.66216,6.74187,12593.653057958,0
+RELL.US,D,20150408,000000,6.72319,6.84424,6.57143,6.80628,13341.262855182,0
+RELL.US,D,20150409,000000,6.74585,6.98784,6.73044,6.81363,19331.197071707,0
+RELL.US,D,20150410,000000,6.85149,6.87405,6.78361,6.78361,6471.9060777234,0
+RELL.US,D,20150413,000000,6.78361,6.82873,6.74585,6.82873,17302.6891966,0
+RELL.US,D,20150414,000000,6.83639,6.85149,6.7529,6.7529,15980.536742289,0
+RELL.US,D,20150415,000000,6.73044,6.88945,6.65481,6.66216,46891.1329344,0
+RELL.US,D,20150416,000000,6.64716,6.69268,6.6246,6.63185,9843.6966975074,0
+RELL.US,D,20150417,000000,6.63185,6.70023,6.63185,6.6394,8979.3672011199,0
+RELL.US,D,20150420,000000,6.6246,6.6246,6.52611,6.58674,9190.6701047769,0
+RELL.US,D,20150421,000000,6.63185,6.66216,6.57143,6.64716,9350.6565889744,0
+RELL.US,D,20150422,000000,6.63185,6.70779,6.61695,6.70779,2283.0775637989,0
+RELL.US,D,20150423,000000,6.70779,6.70779,6.58674,6.66971,13072.606306247,0
+RELL.US,D,20150424,000000,6.69268,6.70779,6.56388,6.69268,10020.788654858,0
+RELL.US,D,20150427,000000,6.71534,6.83639,6.66971,6.70023,22323.648669212,0
+RELL.US,D,20150428,000000,6.72319,6.738,6.66971,6.738,12469.889928673,0
+RELL.US,D,20150429,000000,6.738,6.74585,6.67738,6.73044,6209.2867546068,0
+RELL.US,D,20150430,000000,6.738,6.738,6.68513,6.73044,2378.6669725961,0
+RELL.US,D,20150501,000000,6.7529,6.79106,6.66971,6.71534,3302.3625228682,0
+RELL.US,D,20150504,000000,6.79881,6.79881,6.71534,6.73044,2642.2925000158,0
+RELL.US,D,20150505,000000,6.74585,6.74585,6.66943,6.70003,2232.7673486424,0
+RELL.US,D,20150506,000000,6.66943,6.66943,6.66943,6.66943,249.5386671759,0
+RELL.US,D,20150507,000000,6.71524,6.71524,6.71524,6.71524,1310.0780026735,0
+RELL.US,D,20150508,000000,6.7685,6.7685,6.7381,6.7381,394.43208682642,0
+RELL.US,D,20150511,000000,6.7531,6.76095,6.69238,6.76095,918.66452875644,0
+RELL.US,D,20150512,000000,6.74585,6.7685,6.68493,6.7685,2297.1644240427,0
+RELL.US,D,20150513,000000,6.70759,6.70759,6.6086,6.6086,10362.898117921,0
+RELL.US,D,20150514,000000,6.64676,6.67708,6.64676,6.66943,3936.2712338392,0
+RELL.US,D,20150515,000000,6.67389,6.67698,6.66495,6.66943,8183.4595973452,0
+RELL.US,D,20150518,000000,6.67708,6.67708,6.63881,6.63881,2878.750511251,0
+RELL.US,D,20150519,000000,6.64676,6.70003,6.63881,6.63881,16801.599453642,0
+RELL.US,D,20150520,000000,6.65431,6.65431,6.63881,6.63881,783.83315213721,0
+RELL.US,D,20150521,000000,6.63881,6.67708,6.60095,6.60095,14561.788674877,0
+RELL.US,D,20150522,000000,6.65431,6.66943,6.61605,6.64676,22040.905260033,0
+RELL.US,D,20150526,000000,6.56298,6.63116,6.56298,6.61605,1878.5834339412,0
+RELL.US,D,20150527,000000,6.63116,6.63116,6.58564,6.60095,5248.361645119,0
+RELL.US,D,20150528,000000,6.57789,6.60095,6.50932,6.59309,14900.879525032,0
+RELL.US,D,20150529,000000,6.4941,6.60095,6.4941,6.60095,9183.626674655,0
+RELL.US,D,20150601,000000,6.63881,6.63881,6.39493,6.39493,33515.659132911,0
+RELL.US,D,20150602,000000,6.4638,6.4638,6.31124,6.32267,43577.702164198,0
+RELL.US,D,20150603,000000,6.28848,6.31909,6.13603,6.21981,134210.54856421,0
+RELL.US,D,20150604,000000,6.15114,6.29594,6.15114,6.25788,9578.0587614815,0
+RELL.US,D,20150605,000000,6.22747,6.22747,6.17399,6.21206,16401.130140997,0
+RELL.US,D,20150608,000000,6.22747,6.38747,6.22747,6.38747,3281.2322325025,0
+RELL.US,D,20150609,000000,6.30369,6.35695,6.29594,6.35695,8467.2092108275,0
+RELL.US,D,20150610,000000,6.22747,6.32635,6.21206,6.29594,12101.619153728,0
+RELL.US,D,20150611,000000,6.3494,6.3494,6.30369,6.30369,843.1992060218,0
+RELL.US,D,20150612,000000,6.1892,6.25788,6.14338,6.16634,34636.570726597,0
+RELL.US,D,20150615,000000,6.17399,6.1892,6.11307,6.12073,10232.091558515,0
+RELL.US,D,20150616,000000,6.26543,6.26543,6.10522,6.10522,3281.2322325025,0
+RELL.US,D,20150617,000000,6.24277,6.24277,6.09787,6.11307,14956.220761704,0
+RELL.US,D,20150618,000000,6.12828,6.12828,6.02909,6.02909,15219.846289124,0
+RELL.US,D,20150619,000000,6.16634,6.17399,6.03684,6.13603,20990.427967567,0
+RELL.US,D,20150622,000000,6.18164,6.18164,6.07511,6.07511,14692.595234284,0
+RELL.US,D,20150623,000000,6.15114,6.40278,6.08257,6.28848,29767.548103757,0
+RELL.US,D,20150624,000000,6.05205,6.28848,5.95317,6.27308,23354.001875616,0
+RELL.US,D,20150625,000000,6.47115,6.47115,6.05205,6.17399,6165.0137652691,0
+RELL.US,D,20150626,000000,6.13603,6.44084,6.13603,6.19685,12335.058552054,0
+RELL.US,D,20150629,000000,6.13603,6.20421,6.02909,6.10522,2756.9997905725,0
+RELL.US,D,20150630,000000,6.3822,6.3822,6.06736,6.15889,18170.037305897,0
+RELL.US,D,20150701,000000,6.34165,6.36472,6.05961,6.15889,89213.092128294,0
+RELL.US,D,20150702,000000,6.32635,6.32635,6.13603,6.16634,21252.04108638,0
+RELL.US,D,20150706,000000,6.15889,6.21206,6.07511,6.20421,2492.3680588496,0
+RELL.US,D,20150707,000000,6.3494,6.479,6.10522,6.24277,53133.624431011,0
+RELL.US,D,20150708,000000,6.09022,6.25022,5.82347,6.04429,58248.160903813,0
+RELL.US,D,20150709,000000,6.29594,6.29594,6.08257,6.11307,4596.3412566916,0
+RELL.US,D,20150710,000000,6.10522,6.22747,6.00623,6.12073,6035.2134101655,0
+RELL.US,D,20150713,000000,6.29594,6.334,6.10522,6.12073,5769.5754741396,0
+RELL.US,D,20150714,000000,6.13603,6.19685,6.10115,6.11307,3469.3924371875,0
+RELL.US,D,20150715,000000,6.21981,6.21981,6.02174,6.05205,10527.915623635,0
+RELL.US,D,20150716,000000,5.99888,6.09022,5.88449,6.05205,61004.154490083,0
+RELL.US,D,20150717,000000,5.97572,6.06736,5.86918,6.04429,59299.644400583,0
+RELL.US,D,20150720,000000,6.05961,6.05961,5.86163,5.89234,6559.4458520956,0
+RELL.US,D,20150721,000000,5.90715,5.91481,5.86918,5.89969,14300.175556064,0
+RELL.US,D,20150722,000000,5.86163,5.86163,5.72438,5.78531,27423.092077467,0
+RELL.US,D,20150723,000000,5.77,5.79276,5.38916,5.40417,55886.59940437,0
+RELL.US,D,20150724,000000,5.32009,5.32009,4.97751,5.12958,118337.67568235,0
+RELL.US,D,20150727,000000,4.82467,5.10711,4.82467,5.0764,62974.302515609,0
+RELL.US,D,20150728,000000,5.0764,5.0764,4.97751,4.97751,21776.27352831,0
+RELL.US,D,20150729,000000,4.97751,5.2214,4.97751,5.05345,145363.31706008,0
+RELL.US,D,20150730,000000,5.09151,5.09946,5.03069,5.03069,90391.357367257,0
+RELL.US,D,20150731,000000,5.09151,5.18294,4.98508,5.00793,57854.73502129,0
+RELL.US,D,20150803,000000,4.97751,5.19845,4.97751,5.0612,19692.424416531,0
+RELL.US,D,20150804,000000,5.00743,5.06865,4.96122,4.96122,36532.259633691,0
+RELL.US,D,20150805,000000,4.96122,4.96122,4.86899,4.87684,46670.774192016,0
+RELL.US,D,20150806,000000,4.86899,4.8996,4.47643,4.52284,196385.92486313,0
+RELL.US,D,20150807,000000,4.61477,4.69208,4.30738,4.42286,101274.4631099,0
+RELL.US,D,20150810,000000,4.46113,4.61477,4.40735,4.57651,39005.509810782,0
+RELL.US,D,20150811,000000,4.57651,4.61477,4.34594,4.35359,161789.60230866,0
+RELL.US,D,20150812,000000,4.40735,4.57651,4.33053,4.34594,253254.57966735,0
+RELL.US,D,20150813,000000,4.34594,4.45347,4.19189,4.20739,4100734.3209813,0
+RELL.US,D,20150814,000000,4.26126,4.32278,4.17698,4.23036,365191.7897775,0
+RELL.US,D,20150817,000000,4.23036,4.27657,4.21514,4.22271,383264.225266,0
+RELL.US,D,20150818,000000,4.23036,4.33053,4.23036,4.33053,1351311.2488114,0
+RELL.US,D,20150819,000000,4.30738,4.42286,4.30738,4.3844,433576.45283104,0
+RELL.US,D,20150820,000000,4.3844,4.42286,4.33808,4.3844,209313.63774973,0
+RELL.US,D,20150821,000000,4.36124,4.40735,4.33053,4.39205,201127.15953947,0
+RELL.US,D,20150824,000000,4.29963,4.57651,4.29197,4.45347,257056.01952458,0
+RELL.US,D,20150825,000000,4.53795,4.53795,4.39205,4.40735,212821.26595043,0
+RELL.US,D,20150826,000000,4.48438,4.61477,4.37664,4.58426,251956.57611632,0
+RELL.US,D,20150827,000000,4.57651,4.62272,4.55375,4.56915,164461.07473347,0
+RELL.US,D,20150828,000000,4.57651,4.69208,4.57651,4.60731,91397.561670386,0
+RELL.US,D,20150831,000000,4.60731,4.81532,4.60731,4.78402,76184.758811385,0
+RELL.US,D,20150901,000000,4.75351,4.88429,4.62272,4.71515,213866.71222138,0
+RELL.US,D,20150902,000000,4.71515,4.71515,4.59966,4.62272,75535.757035867,0
+RELL.US,D,20150903,000000,4.61477,4.67648,4.61477,4.61477,44723.768865462,0
+RELL.US,D,20150904,000000,4.59966,4.7075,4.59966,4.66913,68125.062343324,0
+RELL.US,D,20150908,000000,4.7075,4.7228,4.60731,4.64577,42775.757334604,0
+RELL.US,D,20150909,000000,4.67648,4.67648,4.60731,4.62272,27301.341356789,0
+RELL.US,D,20150910,000000,4.63792,4.64577,4.59966,4.59966,26421.918795854,0
+RELL.US,D,20150911,000000,4.59211,4.63057,4.56915,4.59211,68518.488225848,0
+RELL.US,D,20150914,000000,4.53049,4.62272,4.52284,4.55375,38092.882507844,0
+RELL.US,D,20150915,000000,4.57651,4.69208,4.57651,4.61477,20022.459427956,0
+RELL.US,D,20150916,000000,4.63792,4.74566,4.60731,4.69208,42253.537301281,0
+RELL.US,D,20150917,000000,4.67648,4.73791,4.66913,4.68414,11735.360787389,0
+RELL.US,D,20150918,000000,4.65372,4.69208,4.57651,4.61477,15470.391160603,0
+RELL.US,D,20150921,000000,4.63792,4.65372,4.58426,4.58426,9622.3317508191,0
+RELL.US,D,20150922,000000,4.57651,4.69208,4.5613,4.63792,45891.972061393,0
+RELL.US,D,20150923,000000,4.63057,4.63792,4.45347,4.49203,157230.49061118,0
+RELL.US,D,20150924,000000,4.46113,4.61477,4.46113,4.55375,68542.637129123,0
+RELL.US,D,20150925,000000,4.58426,4.63792,4.52284,4.55375,51354.655223079,0
+RELL.US,D,20150928,000000,4.52284,4.5613,4.47643,4.51509,25542.49623492,0
+RELL.US,D,20150929,000000,4.50754,4.61477,4.49203,4.53795,54343.082003371,0
+RELL.US,D,20150930,000000,4.56915,4.57651,4.46888,4.53795,40821.708577929,0
+RELL.US,D,20151001,000000,4.46888,4.57651,4.45347,4.57651,107774.54290811,0
+RELL.US,D,20151002,000000,4.52284,4.56915,4.51509,4.53049,36274.671332091,0
+RELL.US,D,20151005,000000,4.5461,4.64577,4.52284,4.59966,22304.530787452,0
+RELL.US,D,20151006,000000,4.57651,4.67648,4.57651,4.62272,33931.221510104,0
+RELL.US,D,20151007,000000,4.65372,4.65372,4.60731,4.60731,42904.551485405,0
+RELL.US,D,20151008,000000,4.99978,4.99978,4.73781,4.78402,121426.72289296,0
+RELL.US,D,20151009,000000,4.76891,4.76891,4.55375,4.5613,79437.8173234,0
+RELL.US,D,20151012,000000,4.58426,4.62272,4.47643,4.53049,67474.0481592,0
+RELL.US,D,20151013,000000,4.58426,4.67648,4.55375,4.59211,25354.336030236,0
+RELL.US,D,20151014,000000,4.61477,4.66913,4.58426,4.63057,22882.092057449,0
+RELL.US,D,20151015,000000,4.64577,4.68414,4.51509,4.53795,21450.263334096,0
+RELL.US,D,20151016,000000,4.53795,4.64577,4.50754,4.57651,18330.023790094,0
+RELL.US,D,20151019,000000,4.59211,4.67648,4.59211,4.60731,50613.082651674,0
+RELL.US,D,20151020,000000,4.63057,4.93339,4.63057,4.79952,53001.811667301,0
+RELL.US,D,20151021,000000,4.83063,4.83828,4.7075,4.7075,17941.628929087,0
+RELL.US,D,20151022,000000,4.73055,4.79187,4.7075,4.77647,20541.660848371,0
+RELL.US,D,20151023,000000,4.75351,4.80727,4.69984,4.69984,11444.567743785,0
+RELL.US,D,20151026,000000,4.69984,4.73055,4.63792,4.63792,13910.774490753,0
+RELL.US,D,20151027,000000,4.67648,4.69984,4.65372,4.66913,10660.734591648,0
+RELL.US,D,20151028,000000,4.66913,4.69208,4.58426,4.63792,65393.21766033,0
+RELL.US,D,20151029,000000,4.60731,4.65372,4.5461,4.59966,22100.271313917,0
+RELL.US,D,20151030,000000,4.66913,4.7075,4.59211,4.61477,35102.443318946,0
+RELL.US,D,20151102,000000,4.61477,4.61477,4.52284,4.53049,29809.808684489,0
+RELL.US,D,20151103,000000,4.52284,4.61477,4.51509,4.56915,9879.9200524201,0
+RELL.US,D,20151104,000000,4.59996,4.66217,4.59996,4.61526,18795.896382443,0
+RELL.US,D,20151105,000000,4.59996,4.65422,4.57661,4.58436,25482.123976733,0
+RELL.US,D,20151106,000000,4.59231,4.60781,4.52234,4.53765,11970.812594321,0
+RELL.US,D,20151109,000000,4.57661,4.58436,4.39792,4.49124,43329.169701325,0
+RELL.US,D,20151110,000000,4.57661,4.58436,4.34365,4.41352,27925.188024729,0
+RELL.US,D,20151111,000000,4.39792,4.50704,4.39792,4.42892,29342.929887837,0
+RELL.US,D,20151112,000000,4.44443,4.48348,4.42127,4.42892,14925.028428307,0
+RELL.US,D,20151113,000000,4.46003,4.46003,4.38241,4.42892,18018.100456124,0
+RELL.US,D,20151116,000000,4.37486,4.51459,4.37486,4.44443,49802.081983352,0
+RELL.US,D,20151117,000000,4.46798,4.49879,4.38241,4.43648,21490.511506222,0
+RELL.US,D,20151118,000000,4.42127,4.44443,4.38241,4.42892,31405.648709251,0
+RELL.US,D,20151119,000000,4.42892,4.45238,4.35896,4.42127,64471.534518664,0
+RELL.US,D,20151120,000000,4.44443,4.48348,4.36681,4.39016,45945.300889459,0
+RELL.US,D,20151123,000000,4.37486,4.39016,4.25024,4.31235,527007.55339805,0
+RELL.US,D,20151124,000000,4.32805,4.46003,4.24248,4.37486,46200.876782455,0
+RELL.US,D,20151125,000000,4.39792,4.47563,4.36681,4.39792,23162.823058021,0
+RELL.US,D,20151127,000000,4.39792,4.45238,4.34365,4.44443,51092.035899962,0
+RELL.US,D,20151130,000000,4.42127,4.49124,4.3205,4.37486,14542.670793118,0
+RELL.US,D,20151201,000000,4.35131,4.45238,4.34365,4.39792,27310.397195517,0
+RELL.US,D,20151202,000000,4.36681,4.42892,4.3205,4.3205,22623.497551544,0
+RELL.US,D,20151203,000000,4.3205,4.3358,4.23482,4.26594,27557.923454087,0
+RELL.US,D,20151204,000000,4.28144,4.28144,4.1571,4.19596,36032.176095036,0
+RELL.US,D,20151207,000000,4.19596,4.22707,4.1415,4.1571,58039.876613066,0
+RELL.US,D,20151208,000000,4.1571,4.23482,4.15313,4.18026,56313.230028898,0
+RELL.US,D,20151209,000000,4.1571,4.21147,4.1259,4.1571,33331.52374544,0
+RELL.US,D,20151210,000000,4.16486,4.20352,4.11825,4.16486,55082.642166171,0
+RELL.US,D,20151211,000000,4.16486,4.22707,4.16486,4.19596,18659.052597217,0
+RELL.US,D,20151214,000000,4.23482,4.27329,4.1571,4.16486,50067.719919377,0
+RELL.US,D,20151215,000000,4.1571,4.18821,4.10254,4.14945,49290.930197362,0
+RELL.US,D,20151216,000000,4.17291,4.26594,4.14945,4.22707,34621.47766205,0
+RELL.US,D,20151217,000000,4.25024,4.25799,4.21147,4.21147,16859.959303224,0
+RELL.US,D,20151218,000000,4.21147,4.36681,4.20352,4.21912,94461.453773413,0
+RELL.US,D,20151221,000000,4.21147,4.40587,4.18026,4.37486,56369.577469872,0
+RELL.US,D,20151222,000000,4.39016,4.45238,4.3359,4.43648,51975.48327811,0
+RELL.US,D,20151223,000000,4.45238,4.55355,4.42127,4.44443,30374.289298544,0
+RELL.US,D,20151224,000000,4.46003,4.46003,4.42127,4.42892,10699.976559469,0
+RELL.US,D,20151228,000000,4.41352,4.42892,4.3205,4.3205,10752.299183233,0
+RELL.US,D,20151229,000000,4.34365,4.36681,4.28144,4.28144,33843.681735732,0
+RELL.US,D,20151230,000000,4.27369,4.37486,4.27369,4.3205,35270.479437568,0
+RELL.US,D,20151231,000000,4.35896,4.44443,4.35131,4.40587,66278.677447083,0
+RELL.US,D,20160104,000000,4.39792,4.50704,4.37486,4.43648,13887.631791781,0
+RELL.US,D,20160105,000000,4.43648,4.47563,4.41352,4.42127,27090.038453132,0
+RELL.US,D,20160106,000000,4.42892,4.44443,4.35896,4.40587,20705.672149781,0
+RELL.US,D,20160107,000000,4.3359,4.34365,4.18821,4.3205,65238.262197649,0
+RELL.US,D,20160108,000000,4.34365,4.34365,4.19596,4.23482,56094.883695118,0
+RELL.US,D,20160111,000000,4.20352,4.21912,4.10254,4.13375,53792.68824956,0
+RELL.US,D,20160112,000000,4.11059,4.21147,4.08704,4.10254,39992.596232151,0
+RELL.US,D,20160113,000000,4.13375,4.13375,3.96301,3.96301,48817.007970589,0
+RELL.US,D,20160114,000000,3.98627,4.05603,3.98627,4.02493,12215.320239982,0
+RELL.US,D,20160115,000000,4.00167,4.05603,3.93508,4.00952,23539.143467391,0
+RELL.US,D,20160119,000000,4.00952,4.00952,3.9005,3.96301,69239.936711191,0
+RELL.US,D,20160120,000000,3.93936,4.04043,3.84634,4.02493,45429.118081954,0
+RELL.US,D,20160121,000000,3.8851,4.08704,3.8851,4.07571,20023.46563226,0
+RELL.US,D,20160122,000000,4.11825,4.1571,4.04043,4.1571,37981.193830196,0
+RELL.US,D,20160125,000000,4.28144,4.28144,4.06408,4.14945,24649.993018045,0
+RELL.US,D,20160126,000000,4.1415,4.21833,4.06836,4.13375,19717.579524109,0
+RELL.US,D,20160127,000000,4.10254,4.1571,4.04043,4.08704,33327.498928226,0
+RELL.US,D,20160128,000000,4.28909,4.28909,3.98627,4.01727,27546.855206752,0
+RELL.US,D,20160129,000000,3.98627,4.11049,3.98627,4.00167,37081.6471832,0
+RELL.US,D,20160201,000000,4.02493,4.04043,3.96301,3.97852,71110.470510707,0
+RELL.US,D,20160202,000000,3.96301,4.00614,3.916,3.97852,68036.516364649,0
+RELL.US,D,20160203,000000,4.00167,4.00952,3.90855,3.93171,44144.195186859,0
+RELL.US,D,20160204,000000,3.97106,4.08108,3.93946,3.94741,48959.888981633,0
+RELL.US,D,20160205,000000,3.94741,3.99442,3.86104,3.9002,107476.70643438,0
+RELL.US,D,20160208,000000,3.84514,3.92395,3.78243,3.87675,59029.981647345,0
+RELL.US,D,20160209,000000,3.86104,3.9002,3.82159,3.89215,17139.684099493,0
+RELL.US,D,20160210,000000,3.9002,3.90825,3.79048,3.82954,20581.909020496,0
+RELL.US,D,20160211,000000,3.78243,3.87675,3.70372,3.77458,50276.004210126,0
+RELL.US,D,20160212,000000,3.71147,3.81384,3.70372,3.73502,22186.804883986,0
+RELL.US,D,20160216,000000,3.77458,3.89215,3.77458,3.86104,28833.790510455,0
+RELL.US,D,20160217,000000,3.89076,4.00257,3.84514,3.99442,39823.553909225,0
+RELL.US,D,20160218,000000,3.99442,4.07731,3.99442,4.06548,24965.941169227,0
+RELL.US,D,20160219,000000,4.05763,4.08108,4.01062,4.03377,52561.09418253,0
+RELL.US,D,20160222,000000,4.01062,4.01062,3.92395,3.92395,29427.4510493,0
+RELL.US,D,20160223,000000,3.94741,3.95536,3.90438,3.93171,18744.579962983,0
+RELL.US,D,20160224,000000,3.93946,3.97564,3.92395,3.93171,9818.5415899292,0
+RELL.US,D,20160225,000000,3.98369,3.98677,3.90825,3.9159,16432.322474394,0
+RELL.US,D,20160226,000000,3.94741,3.99442,3.89215,3.89215,7069.5914337818,0
+RELL.US,D,20160229,000000,3.92395,3.99442,3.85299,3.85299,5658.8930007954,0
+RELL.US,D,20160301,000000,3.86104,3.90825,3.85131,3.85299,18770.741274865,0
+RELL.US,D,20160302,000000,3.90825,4.16745,3.8689,4.12044,70404.115089911,0
+RELL.US,D,20160303,000000,4.12044,4.21495,4.05763,4.11269,72284.710932458,0
+RELL.US,D,20160304,000000,4.08903,4.15204,4.078,4.12044,76969.598167825,0
+RELL.US,D,20160307,000000,4.12044,4.16745,4.10464,4.12044,74779.091399914,0
+RELL.US,D,20160308,000000,4.11269,4.15989,4.07323,4.09698,15021.624041407,0
+RELL.US,D,20160309,000000,4.12044,4.12849,4.02612,4.09698,18918.653307424,0
+RELL.US,D,20160310,000000,4.10464,4.12849,4.00257,4.10464,2542.6782740061,0
+RELL.US,D,20160311,000000,3.98677,4.16745,3.98677,4.15989,4833.80547223,0
+RELL.US,D,20160314,000000,4.15204,4.15989,4.08923,4.12451,4319.6350733312,0
+RELL.US,D,20160315,000000,4.08108,4.08108,3.99442,4.01817,19540.487566758,0
+RELL.US,D,20160316,000000,4.01817,4.10464,4.00257,4.08108,76517.812435721,0
+RELL.US,D,20160317,000000,4.10464,4.2071,4.09698,4.15015,44002.320380119,0
+RELL.US,D,20160318,000000,4.12044,4.1911,4.09241,4.1911,26964.262915241,0
+RELL.US,D,20160321,000000,4.1911,4.24636,4.14399,4.1757,12079.482659059,0
+RELL.US,D,20160322,000000,4.16745,4.16745,4.13167,4.16745,7778.9654674875,0
+RELL.US,D,20160323,000000,4.16745,4.18335,4.12849,4.13624,25029.332040325,0
+RELL.US,D,20160324,000000,4.11269,4.13624,4.04958,4.08108,45635.389964096,0
+RELL.US,D,20160328,000000,4.08108,4.10454,4.04182,4.06548,20303.19042853,0
+RELL.US,D,20160329,000000,4.01062,4.15989,4.01062,4.12044,9981.5466870361,0
+RELL.US,D,20160330,000000,4.15582,4.16745,4.04182,4.06548,26010.381235875,0
+RELL.US,D,20160331,000000,4.08903,4.10464,4.05763,4.05763,14900.879525032,0
+RELL.US,D,20160401,000000,4.07323,4.07323,3.99442,4.00257,16193.852054552,0
+RELL.US,D,20160404,000000,4.03377,4.07323,4.01062,4.06548,30247.50755635,0
+RELL.US,D,20160405,000000,4.08108,4.21256,4.01062,4.03377,19781.976599509,0
+RELL.US,D,20160406,000000,4.01062,4.41163,4.01062,4.18335,52355.828504692,0
+RELL.US,D,20160407,000000,4.15204,4.15204,4.01062,4.11269,76293.428876123,0
+RELL.US,D,20160408,000000,4.12849,4.12849,4.01817,4.04182,12915.63843496,0
+RELL.US,D,20160411,000000,4.04272,4.08108,4.04182,4.07323,16593.315162895,0
+RELL.US,D,20160412,000000,4.06846,4.11269,4.06548,4.08903,15850.736387186,0
+RELL.US,D,20160413,000000,4.12044,4.15204,4.08903,4.12044,7221.5282835542,0
+RELL.US,D,20160414,000000,4.14399,4.24636,4.09698,4.2071,97258.70173611,0
+RELL.US,D,20160415,000000,4.22261,4.26196,4.15204,4.1911,104353.44827747,0
+RELL.US,D,20160418,000000,4.23851,4.2543,4.15989,4.1757,56153.243544699,0
+RELL.US,D,20160419,000000,4.37207,4.39592,4.15204,4.1911,42690.229968838,0
+RELL.US,D,20160420,000000,4.1911,4.26594,4.09698,4.1911,138110.59644313,0
+RELL.US,D,20160421,000000,4.2071,4.23046,4.12044,4.14399,14077.804405073,0
+RELL.US,D,20160422,000000,4.14399,4.30131,4.13624,4.15204,12391.405993029,0
+RELL.US,D,20160425,000000,4.17778,4.34862,4.12044,4.12849,8847.5544374101,0
+RELL.US,D,20160426,000000,4.13325,4.17996,4.07323,4.11269,27760.170519015,0
+RELL.US,D,20160427,000000,4.08108,4.18335,4.07323,4.10881,4483.6463747412,0
+RELL.US,D,20160428,000000,4.10464,4.15989,4.07323,4.12849,31507.275343867,0
+RELL.US,D,20160429,000000,4.14399,4.16675,4.08108,4.08108,84857.23370005,0
+RELL.US,D,20160502,000000,4.10464,4.15989,4.07323,4.08108,33165.500035423,0
+RELL.US,D,20160503,000000,4.11269,4.14399,4.08903,4.14399,26359.534129061,0
+RELL.US,D,20160504,000000,4.15989,4.15989,4.06548,4.07323,58510.78022693,0
+RELL.US,D,20160505,000000,4.06548,4.12849,4.04182,4.05763,27296.310335274,0
+RELL.US,D,20160506,000000,4.12124,4.12124,4.04958,4.10533,15331.534966771,0
+RELL.US,D,20160509,000000,4.10533,4.20084,4.05763,4.16108,26613.097613449,0
+RELL.US,D,20160510,000000,4.13733,4.18503,4.13733,4.18503,17745.419089977,0
+RELL.US,D,20160511,000000,4.17718,4.23274,4.08933,4.17718,20287.091159679,0
+RELL.US,D,20160512,000000,4.17718,4.21674,4.15293,4.16883,23116.537660077,0
+RELL.US,D,20160513,000000,4.15293,4.15293,4.06558,4.08933,29758.492265029,0
+RELL.US,D,20160516,000000,4.10533,4.15293,4.08128,4.10533,18236.446789903,0
+RELL.US,D,20160517,000000,4.08943,4.10533,4.06558,4.07343,3602.2114052005,0
+RELL.US,D,20160518,000000,4.12124,4.16108,4.06558,4.09748,12647.988090327,0
+RELL.US,D,20160519,000000,4.09748,4.14518,4.07343,4.10533,8677.5059101813,0
+RELL.US,D,20160520,000000,4.16883,4.16883,4.10533,4.12909,5364.0751399787,0
+RELL.US,D,20160523,000000,4.16108,4.16108,4.10533,4.14518,2962.2654684107,0
+RELL.US,D,20160524,000000,4.16883,4.18503,4.12124,4.16108,20524.555375218,0
+RELL.US,D,20160525,000000,4.16108,4.16883,4.13733,4.16108,2383.6979941117,0
+RELL.US,D,20160526,000000,4.08138,4.16108,4.08128,4.15293,3645.478190235,0
+RELL.US,D,20160527,000000,4.11328,4.15293,4.11328,4.12909,4031.8606426364,0
+RELL.US,D,20160531,000000,4.13733,4.15293,4.08933,4.13733,3009.5570706577,0
+RELL.US,D,20160601,000000,4.11328,4.15293,4.11328,4.15293,4338.7529550907,0
+RELL.US,D,20160602,000000,4.15293,4.15293,4.12909,4.12909,3859.7997068014,0
+RELL.US,D,20160603,000000,4.15293,4.15293,4.10533,4.15293,13639.099328909,0
+RELL.US,D,20160606,000000,4.15293,4.20084,4.10533,4.16108,18027.156294853,0
+RELL.US,D,20160607,000000,4.17718,4.19298,4.14518,4.16108,22109.327152646,0
+RELL.US,D,20160608,000000,4.18414,4.23274,4.12909,4.23274,49652.157542186,0
+RELL.US,D,20160609,000000,4.20084,4.3361,4.17718,4.29625,20481.288590183,0
+RELL.US,D,20160610,000000,4.239,4.35985,4.17718,4.20879,7527.4143917053,0
+RELL.US,D,20160613,000000,4.22339,4.25639,4.17728,4.22479,3557.9384158629,0
+RELL.US,D,20160614,000000,4.23274,4.25639,4.17718,4.20084,4255.237997931,0
+RELL.US,D,20160615,000000,4.18513,4.20084,4.16108,4.17718,18909.597468697,0
+RELL.US,D,20160616,000000,4.20084,4.21674,4.17718,4.17718,7143.0443479102,0
+RELL.US,D,20160617,000000,4.1911,4.22479,4.18503,4.21674,9180.6080617457,0
+RELL.US,D,20160620,000000,4.24069,4.24069,4.21664,4.23274,17789.692079314,0
+RELL.US,D,20160621,000000,4.21674,4.24069,4.21674,4.23274,8844.5358245007,0
+RELL.US,D,20160622,000000,4.24069,4.29625,4.24069,4.24834,26055.660429516,0
+RELL.US,D,20160623,000000,4.24069,4.25639,4.23274,4.23274,5124.5985158341,0
+RELL.US,D,20160624,000000,4.18513,4.24069,4.17718,4.19298,78325.961568442,0
+RELL.US,D,20160627,000000,4.17718,4.17718,4.12114,4.16108,43273.828464653,0
+RELL.US,D,20160628,000000,4.17718,4.1904,4.14518,4.16883,14708.694503135,0
+RELL.US,D,20160629,000000,4.16883,4.17718,4.05763,4.12909,38821.374423309,0
+RELL.US,D,20160630,000000,4.10533,4.21674,4.10533,4.19298,22323.648669212,0
+RELL.US,D,20160701,000000,4.21674,4.21674,4.15293,4.17718,6286.7644859477,0
+RELL.US,D,20160705,000000,4.14518,4.18503,4.10533,4.10533,19096.751469078,0
+RELL.US,D,20160706,000000,4.09748,4.19298,4.08933,4.15293,68211.595913394,0
+RELL.US,D,20160707,000000,4.12909,4.15293,4.10533,4.14518,11117.551345268,0
+RELL.US,D,20160708,000000,4.14518,4.25639,4.14518,4.24834,54404.460465862,0
+RELL.US,D,20160711,000000,4.24834,4.25639,4.16883,4.18503,11164.842947516,0
+RELL.US,D,20160712,000000,4.20084,4.20084,4.16108,4.16883,14602.036847003,0
+RELL.US,D,20160713,000000,4.17718,4.20084,4.14518,4.20084,55583.731909129,0
+RELL.US,D,20160714,000000,4.20084,4.28025,4.19298,4.22479,10509.803946179,0
+RELL.US,D,20160715,000000,4.24834,4.27239,4.18503,4.27239,2515.5107578216,0
+RELL.US,D,20160718,000000,4.28035,4.28035,4.23274,4.26424,5977.8597648872,0
+RELL.US,D,20160719,000000,4.28035,4.54302,4.28035,4.53497,74831.414023677,0
+RELL.US,D,20160720,000000,4.55882,4.63057,4.52005,4.61427,47498.880333491,0
+RELL.US,D,20160721,000000,4.77369,4.87724,4.69418,4.74993,126709.29548438,0
+RELL.US,D,20160722,000000,4.74993,4.77369,4.67867,4.73393,19119.89416805,0
+RELL.US,D,20160725,000000,4.67808,4.76574,4.67808,4.74993,52791.514967947,0
+RELL.US,D,20160726,000000,4.77369,4.82953,4.74993,4.76574,37171.199366178,0
+RELL.US,D,20160727,000000,4.78154,4.82148,4.74198,4.79753,8381.6818450615,0
+RELL.US,D,20160728,000000,4.77369,4.88499,4.75759,4.88499,45726.954555681,0
+RELL.US,D,20160729,000000,4.88499,5.01221,4.84534,5.01221,54161.965228808,0
+RELL.US,D,20160801,000000,5.03586,5.08396,4.90884,5.05195,23418.398951015,0
+RELL.US,D,20160802,000000,5.02006,5.14766,4.90884,4.90894,8626.1894907218,0
+RELL.US,D,20160803,000000,4.9326,4.9647,4.78154,4.90109,30392.400976,0
+RELL.US,D,20160804,000000,4.92485,4.97325,4.88479,4.91699,3202.7482968584,0
+RELL.US,D,20160805,000000,4.94115,4.97325,4.91699,4.9653,10048.962375345,0
+RELL.US,D,20160808,000000,4.98119,5.01339,4.89264,4.92485,13581.745683631,0
+RELL.US,D,20160809,000000,4.9491,5.00524,4.933,5.00524,27928.206637639,0
+RELL.US,D,20160810,000000,5.02134,5.02134,4.90894,4.97315,4163.6734063463,0
+RELL.US,D,20160811,000000,4.9491,5.0615,4.933,5.00524,20813.336010216,0
+RELL.US,D,20160812,000000,4.933,5.0615,4.933,5.05345,9503.59964305,0
+RELL.US,D,20160815,000000,5.03754,5.11785,5.02134,5.10583,8856.6102761382,0
+RELL.US,D,20160816,000000,5.08565,5.20222,5.02939,5.20222,19885.615642731,0
+RELL.US,D,20160817,000000,5.1581,5.19815,5.05345,5.1901,21921.166947961,0
+RELL.US,D,20160818,000000,5.19815,5.2222,5.08565,5.1901,22176.742840955,0
+RELL.US,D,20160819,000000,5.1901,5.35865,5.1901,5.3187,25935.922117444,0
+RELL.US,D,20160822,000000,5.31055,5.3187,5.2705,5.29485,15552.899913459,0
+RELL.US,D,20160823,000000,5.31055,5.55166,5.31055,5.50346,26000.319192844,0
+RELL.US,D,20160824,000000,5.51966,5.5919,5.4632,5.52751,24840.165631336,0
+RELL.US,D,20160825,000000,5.50346,5.5759,5.4638,5.52751,13070.593897641,0
+RELL.US,D,20160826,000000,5.5759,5.64021,5.4795,5.54381,10966.620699799,0
+RELL.US,D,20160829,000000,5.50346,5.67221,5.47115,5.64816,41136.650524808,0
+RELL.US,D,20160830,000000,5.48497,5.68056,5.48497,5.66426,34402.125123968,0
+RELL.US,D,20160831,000000,5.77676,5.78123,5.58385,5.66426,21973.489571723,0
+RELL.US,D,20160901,000000,5.81681,5.81681,5.59995,5.60781,3768.2351152167,0
+RELL.US,D,20160902,000000,5.67221,5.68056,5.60323,5.66426,16008.710462777,0
+RELL.US,D,20160906,000000,5.66426,5.68056,5.5759,5.58385,9154.4467498643,0
+RELL.US,D,20160907,000000,5.56,5.65611,5.56,5.5919,17599.519466023,0
+RELL.US,D,20160908,000000,5.58385,5.67221,5.4631,5.5919,21431.145452336,0
+RELL.US,D,20160909,000000,5.53586,5.5919,5.46738,5.55564,13096.755209523,0
+RELL.US,D,20160912,000000,5.5919,5.62401,5.4794,5.52751,25839.326504343,0
+RELL.US,D,20160913,000000,5.52751,5.5919,5.47105,5.48716,12524.224961042,0
+RELL.US,D,20160914,000000,5.4631,5.52751,5.34265,5.40706,26652.339581271,0
+RELL.US,D,20160915,000000,5.53586,5.53586,5.27855,5.39901,11066.234925809,0
+RELL.US,D,20160916,000000,5.3669,5.4311,5.2705,5.35875,28193.844573664,0
+RELL.US,D,20160919,000000,5.38281,5.54381,5.35875,5.49551,5810.8298505679,0
+RELL.US,D,20160920,000000,5.4631,5.52343,5.45913,5.46738,6864.3257559435,0
+RELL.US,D,20160921,000000,5.4631,5.56,5.4631,5.52751,5602.5455598202,0
+RELL.US,D,20160922,000000,5.64816,5.64816,5.4311,5.4472,3784.3343840668,0
+RELL.US,D,20160923,000000,5.27855,5.51151,5.2546,5.51151,16388.049485056,0
+RELL.US,D,20160926,000000,5.53586,5.54381,5.4311,5.47105,10021.794859161,0
+RELL.US,D,20160927,000000,5.59995,5.59995,5.35875,5.4631,11949.682303956,0
+RELL.US,D,20160928,000000,5.45545,5.53586,5.40834,5.51151,15798.413763423,0
+RELL.US,D,20160929,000000,5.4631,5.49143,5.38281,5.43895,8534.6248991371,0
+RELL.US,D,20160930,000000,5.58385,5.58385,5.39116,5.4472,2615.1249838313,0
+RELL.US,D,20161003,000000,5.40706,5.55176,5.40706,5.54381,3610.2610396255,0
+RELL.US,D,20161004,000000,5.39911,5.52751,5.39911,5.4794,3814.5205131607,0
+RELL.US,D,20161005,000000,5.56785,5.69626,5.51151,5.56,35789.680857982,0
+RELL.US,D,20161006,000000,5.06965,5.13404,4.86889,5.11785,139043.34783213,0
+RELL.US,D,20161007,000000,5.08565,5.24645,4.99312,5.13404,56953.175965687,0
+RELL.US,D,20161010,000000,5.13404,5.13404,4.99749,5.03754,52474.560612462,0
+RELL.US,D,20161011,000000,4.98119,5.0455,4.9491,5.0455,18470.892392532,0
+RELL.US,D,20161012,000000,4.95715,5.0615,4.95715,4.99749,18216.32270384,0
+RELL.US,D,20161013,000000,4.95715,5.04967,4.95715,4.98119,10930.397344887,0
+RELL.US,D,20161014,000000,5.00524,5.00524,4.95715,4.97325,5792.7181731115,0
+RELL.US,D,20161017,000000,4.95715,4.99749,4.95715,4.98934,17645.804863967,0
+RELL.US,D,20161018,000000,5.02939,5.14985,5.02939,5.0778,22140.519486042,0
+RELL.US,D,20161019,000000,5.05802,5.08565,5.02134,5.0455,36738.531515832,0
+RELL.US,D,20161020,000000,5.05345,5.16585,5.02134,5.13404,37788.002603996,0
+RELL.US,D,20161021,000000,5.1581,5.1901,5.0455,5.10175,5705.1783987394,0
+RELL.US,D,20161024,000000,5.01757,5.0938,4.98119,5.00524,12679.180423724,0
+RELL.US,D,20161025,000000,5.02134,5.05345,4.98119,5.03754,3401.9767488779,0
+RELL.US,D,20161026,000000,5.00326,5.00326,4.9491,4.9491,9964.4412138829,0
+RELL.US,D,20161027,000000,4.9653,5.0455,4.90109,4.90894,6250.5411310351,0
+RELL.US,D,20161028,000000,5.01339,5.01339,4.86074,4.91699,16453.452764759,0
+RELL.US,D,20161031,000000,4.90894,5.13404,4.90894,5.02134,31151.079020559,0
+RELL.US,D,20161101,000000,5.14637,5.1901,5.0455,5.05345,54823.041455964,0
+RELL.US,D,20161102,000000,5.1415,5.1415,4.75639,4.87694,20860.627612463,0
+RELL.US,D,20161103,000000,4.82933,5.02304,4.73234,4.94184,14075.791996466,0
+RELL.US,D,20161104,000000,4.93349,4.93349,4.84773,4.88489,5520.0368069637,0
+RELL.US,D,20161107,000000,4.98229,5.10026,4.94998,4.98229,1540.4987880899,0
+RELL.US,D,20161108,000000,5.04719,5.10383,4.90139,4.90139,3863.824524014,0
+RELL.US,D,20161109,000000,4.86879,4.96609,4.83659,4.9318,67727.611643588,0
+RELL.US,D,20161110,000000,5.07462,5.07462,4.80936,4.8198,51568.976739646,0
+RELL.US,D,20161111,000000,4.96828,5.18075,4.85259,4.99064,3122.2519526082,0
+RELL.US,D,20161114,000000,4.93349,5.16913,4.7714,4.85259,68037.522568952,0
+RELL.US,D,20161115,000000,5.08763,5.28252,4.88489,5.03089,111523.66014157,0
+RELL.US,D,20161116,000000,4.87516,4.98229,4.7876,4.87694,20933.074322288,0
+RELL.US,D,20161117,000000,4.7714,5.00654,4.7714,4.99064,28941.454370889,0
+RELL.US,D,20161118,000000,4.93349,4.95794,4.86879,4.86879,9617.3007293035,0
+RELL.US,D,20161121,000000,4.87694,4.93767,4.81602,4.87694,39329.507596389,0
+RELL.US,D,20161122,000000,4.90934,5.03089,4.87694,4.88489,21132.302774307,0
+RELL.US,D,20161123,000000,5.06338,5.06338,4.82825,4.85259,13203.412865654,0
+RELL.US,D,20161125,000000,5.00654,5.00654,4.82825,4.84435,9578.0587614815,0
+RELL.US,D,20161128,000000,4.85259,4.86879,4.7876,4.82397,25332.199535567,0
+RELL.US,D,20161129,000000,4.83659,4.97821,4.83659,4.90934,38001.317916259,0
+RELL.US,D,20161130,000000,4.90934,4.98229,4.86054,4.89284,13582.751887933,0
+RELL.US,D,20161201,000000,4.90934,4.98229,4.84435,4.85259,14662.40910519,0
+RELL.US,D,20161202,000000,4.83659,4.87694,4.83659,4.85259,8118.0563176418,0
+RELL.US,D,20161205,000000,4.84435,4.87048,4.66595,4.68215,43762.843755974,0
+RELL.US,D,20161206,000000,4.6415,4.74317,4.5443,4.55215,54021.09662637,0
+RELL.US,D,20161207,000000,4.53585,4.62123,4.51171,4.56011,51936.241310288,0
+RELL.US,D,20161208,000000,4.59301,4.77955,4.55215,4.63335,30729.479417548,0
+RELL.US,D,20161209,000000,4.7714,4.86879,4.62531,4.76324,102630.82651051,0
+RELL.US,D,20161212,000000,4.7714,4.86064,4.69815,4.8198,15828.599892517,0
+RELL.US,D,20161213,000000,4.8198,4.86879,4.79575,4.84435,116892.76630306,0
+RELL.US,D,20161214,000000,4.86879,4.86879,4.84007,4.86879,20026.484245169,0
+RELL.US,D,20161215,000000,4.84911,5.02304,4.84435,4.97424,54964.916262705,0
+RELL.US,D,20161216,000000,5.00654,5.23393,4.90934,5.23393,109844.30515964,0
+RELL.US,D,20161219,000000,5.07978,5.27447,5.04719,5.08763,59676.971014256,0
+RELL.US,D,20161220,000000,4.86879,5.07163,4.82825,4.98229,21855.763668257,0
+RELL.US,D,20161221,000000,4.98418,5.11228,4.90139,4.90934,5458.6583444728,0
+RELL.US,D,20161222,000000,4.89513,4.99064,4.89284,4.96609,4841.855106655,0
+RELL.US,D,20161223,000000,4.97424,4.97424,4.86879,4.93349,12210.289218466,0
+RELL.US,D,20161227,000000,4.85876,4.99064,4.85876,4.97424,15898.027989432,0
+RELL.US,D,20161228,000000,5.00654,5.08763,4.89036,5.05534,48836.125852348,0
+RELL.US,D,20161229,000000,5.07163,5.11228,4.89284,5.03944,20564.803547343,0
+RELL.US,D,20161230,000000,5.07978,5.11228,4.99064,5.11228,26330.35420427,0
+RELL.US,D,20170103,000000,5.12033,5.24188,5.04719,5.07163,14223.704029027,0
+RELL.US,D,20170104,000000,5.13246,5.19328,5.03089,5.04719,11482.803507304,0
+RELL.US,D,20170105,000000,5.11228,5.12033,4.96201,5.00654,39128.266735763,0
+RELL.US,D,20170106,000000,5.02304,5.16089,5.02304,5.03089,5714.2342374675,0
+RELL.US,D,20170109,000000,4.99869,5.12828,4.99064,5.03089,18385.365026766,0
+RELL.US,D,20170110,000000,5.05534,5.16097,5.05534,5.11228,12115.706013972,0
+RELL.US,D,20170111,000000,5.06338,5.12828,4.90934,5.05534,29055.155457143,0
+RELL.US,D,20170112,000000,5.09588,5.12828,5.03944,5.10383,4149.5865461025,0
+RELL.US,D,20170113,000000,5.15999,5.16097,5.07253,5.11228,67199.354384446,0
+RELL.US,D,20170117,000000,5.11228,5.14478,4.98229,5.07978,27261.093184664,0
+RELL.US,D,20170118,000000,5.11228,5.12033,5.07163,5.10383,6462.8502389952,0
+RELL.US,D,20170119,000000,5.16097,5.16097,4.90139,5.02304,19138.005845507,0
+RELL.US,D,20170120,000000,5.03089,5.09588,4.9313,5.07978,15148.405783602,0
+RELL.US,D,20170123,000000,5.03944,5.11228,5.03944,5.11228,2361.5614994429,0
+RELL.US,D,20170124,000000,5.07163,5.07163,4.99869,4.99869,3224.8847915273,0
+RELL.US,D,20170125,000000,5.02304,5.07163,5.02304,5.07163,4527.9193640789,0
+RELL.US,D,20170126,000000,5.03944,5.06338,5.01031,5.04719,2231.7611443393,0
+RELL.US,D,20170127,000000,5.01041,5.07163,4.99064,5.05534,13222.530747414,0
+RELL.US,D,20170130,000000,5.06338,5.06338,4.87694,4.92534,26455.123537858,0
+RELL.US,D,20170131,000000,4.96609,4.97821,4.87694,4.90139,88556.040718351,0
+RELL.US,D,20170201,000000,4.99064,4.99481,4.86879,4.88489,31629.026064545,0
+RELL.US,D,20170202,000000,4.90934,4.90934,4.84435,4.86879,61071.570178392,0
+RELL.US,D,20170203,000000,4.91779,4.96698,4.85239,4.96698,109868.45406292,0
+RELL.US,D,20170206,000000,4.96698,5.09012,4.96698,5.03277,19482.127717176,0
+RELL.US,D,20170207,000000,5.04092,5.06547,4.97553,4.99988,26699.631183518,0
+RELL.US,D,20170208,000000,4.99988,5.03277,4.97553,5.01657,84148.865870648,0
+RELL.US,D,20170209,000000,5.01657,5.13076,4.99988,5.11446,21059.856064482,0
+RELL.US,D,20170210,000000,5.12271,5.15551,5.11446,5.13076,15628.365236194,0
+RELL.US,D,20170213,000000,5.13076,5.15551,5.11446,5.13076,20515.499536489,0
+RELL.US,D,20170214,000000,5.12271,5.12271,4.99988,5.11446,7158.1374124571,0
+RELL.US,D,20170215,000000,5.01667,5.11446,5.01211,5.09827,8571.8544583528,0
+RELL.US,D,20170216,000000,5.11378,5.11378,5.03277,5.07362,7391.5768107829,0
+RELL.US,D,20170217,000000,5.0766,5.12271,5.04092,5.09012,12521.206348132,0
+RELL.US,D,20170221,000000,5.11436,5.11436,5.00813,5.09827,3418.076017728,0
+RELL.US,D,20170222,000000,5.10631,5.11446,4.99988,5.07362,2597.013306375,0
+RELL.US,D,20170223,000000,5.00813,5.15551,5.00813,5.12271,38184.447099428,0
+RELL.US,D,20170224,000000,5.12271,5.13076,5.05732,5.10631,21681.690323816,0
+RELL.US,D,20170227,000000,5.11775,5.15551,5.11446,5.12271,35321.795857027,0
+RELL.US,D,20170228,000000,5.13911,5.21286,5.03277,5.07362,45832.606007509,0
+RELL.US,D,20170301,000000,5.12271,5.16367,4.99988,4.99988,37469.035839904,0
+RELL.US,D,20170302,000000,5.01647,5.07362,4.91779,4.92594,38032.510249656,0
+RELL.US,D,20170303,000000,4.91779,5.02472,4.88499,4.88927,52609.391989081,0
+RELL.US,D,20170306,000000,4.87704,4.97553,4.75132,4.91779,71394.220124189,0
+RELL.US,D,20170307,000000,4.99571,4.99571,4.92594,4.92594,12514.162918011,0
+RELL.US,D,20170308,000000,4.93428,4.97553,4.81135,4.8362,9669.6233530662,0
+RELL.US,D,20170309,000000,4.90169,4.94243,4.86879,4.86879,5840.0097753586,0
+RELL.US,D,20170310,000000,4.86879,5.00813,4.79077,4.82795,16808.642883764,0
+RELL.US,D,20170313,000000,4.74983,4.94243,4.74556,4.77845,73059.488245867,0
+RELL.US,D,20170314,000000,4.87704,4.95068,4.8362,4.8362,39386.861241667,0
+RELL.US,D,20170315,000000,4.8362,4.92594,4.8362,4.86879,19720.598137018,0
+RELL.US,D,20170316,000000,5.10631,5.14776,4.91779,5.07362,67015.218996973,0
+RELL.US,D,20170317,000000,5.07362,5.13931,4.98358,4.98358,41670.945009769,0
+RELL.US,D,20170320,000000,4.93428,5.10631,4.90984,4.95893,63118.189730956,0
+RELL.US,D,20170321,000000,4.91779,5.05732,4.86879,4.88499,102244.44405811,0
+RELL.US,D,20170322,000000,4.88499,5.17997,4.69646,4.7703,90845.155507969,0
+RELL.US,D,20170323,000000,4.86879,5.11446,4.79485,4.84405,96492.98026143,0
+RELL.US,D,20170324,000000,4.8362,4.99988,4.77845,4.84405,158190.40951636,0
+RELL.US,D,20170327,000000,4.8362,4.90169,4.6893,4.86879,41674.969826982,0
+RELL.US,D,20170328,000000,4.97931,5.07362,4.8193,4.88499,10339.75541895,0
+RELL.US,D,20170329,000000,4.90984,5.04092,4.88499,4.88499,5760.5196354114,0
+RELL.US,D,20170330,000000,4.90984,5.01211,4.84405,4.84405,12820.049026162,0
+RELL.US,D,20170331,000000,4.86044,4.97553,4.84405,4.95068,16285.416646137,0
+RELL.US,D,20170403,000000,4.94243,4.9968,4.71296,4.71296,16837.822808554,0
+RELL.US,D,20170404,000000,4.71296,4.82795,4.59798,4.60632,30052.303921543,0
+RELL.US,D,20170405,000000,4.63902,4.95068,4.63902,4.67182,50783.131178902,0
+RELL.US,D,20170406,000000,4.60632,4.88499,4.60632,4.79485,33332.529949742,0
+RELL.US,D,20170407,000000,4.74556,4.8362,4.72111,4.7703,28776.436865175,0
+RELL.US,D,20170410,000000,4.86879,4.86879,4.72846,4.7703,6872.3753903686,0
+RELL.US,D,20170411,000000,4.79485,5.03277,4.79485,4.95893,58816.666335081,0
+RELL.US,D,20170412,000000,4.92594,4.99988,4.86879,4.87704,44780.116306436,0
+RELL.US,D,20170413,000000,4.94243,5.03277,4.8362,4.86879,22997.805552308,0
+RELL.US,D,20170417,000000,4.87704,4.90984,4.8362,4.84405,9720.9397725257,0
+RELL.US,D,20170418,000000,4.84405,4.93428,4.8362,4.87704,27801.424895444,0
+RELL.US,D,20170419,000000,4.84266,4.90984,4.8363,4.84405,20240.805761736,0
+RELL.US,D,20170420,000000,4.8193,4.95893,4.76216,4.8031,31121.899095769,0
+RELL.US,D,20170421,000000,4.77845,4.89732,4.77845,4.8362,42335.039849834,0
+RELL.US,D,20170424,000000,4.87704,4.87704,4.8363,4.84405,2913.9676618605,0
+RELL.US,D,20170425,000000,4.88082,5.00813,4.84405,4.91779,28459.48250969,0
+RELL.US,D,20170426,000000,4.8362,4.95068,4.81135,4.88499,70136.464745278,0
+RELL.US,D,20170427,000000,4.86879,4.87704,4.84405,4.86879,28335.719380406,0
+RELL.US,D,20170428,000000,4.87704,4.95893,4.86879,4.90169,29008.870059199,0
+RELL.US,D,20170501,000000,4.87962,4.9481,4.86879,4.91779,17042.082282089,0
+RELL.US,D,20170502,000000,5.05732,5.17997,4.8193,4.90984,107857.05166096,0
+RELL.US,D,20170503,000000,4.8362,5.01657,4.8362,4.90169,17707.183326458,0
+RELL.US,D,20170504,000000,4.91779,4.91779,4.7703,4.85239,42049.277827746,0
+RELL.US,D,20170505,000000,4.84395,4.99292,4.8028,4.96808,59060.167776439,0
+RELL.US,D,20170508,000000,4.93518,5.02612,4.84395,4.98478,12686.223853846,0
+RELL.US,D,20170509,000000,4.86889,5.02612,4.86889,4.98478,11257.413743403,0
+RELL.US,D,20170510,000000,4.95018,5.00942,4.92673,4.99292,5247.3554408158,0
+RELL.US,D,20170511,000000,5.00137,5.02612,4.84395,5.00942,18979.025565612,0
+RELL.US,D,20170512,000000,5.02612,5.02612,4.95178,4.98478,3792.3840184918,0
+RELL.US,D,20170515,000000,4.96808,4.99292,4.92057,4.98478,6960.9213690439,0
+RELL.US,D,20170516,000000,4.97673,4.97961,4.819,4.97961,68717.716677867,0
+RELL.US,D,20170517,000000,4.96808,5.01996,4.89354,4.99292,30285.743319868,0
+RELL.US,D,20170518,000000,4.97673,4.97673,4.88539,4.95983,5398.2860862851,0
+RELL.US,D,20170519,000000,4.92673,5.10225,4.87744,5.02612,54456.783089625,0
+RELL.US,D,20170522,000000,5.02612,5.08823,4.89354,5.05107,34189.816016007,0
+RELL.US,D,20170523,000000,5.02612,5.05107,4.90209,5.02612,51649.473083896,0
+RELL.US,D,20170524,000000,5.02612,5.02612,4.90209,4.96808,17424.439917278,0
+RELL.US,D,20170525,000000,5.01211,5.01211,4.90209,4.93518,17454.626046372,0
+RELL.US,D,20170526,000000,4.89254,5.05941,4.88539,5.01777,138134.74534641,0
+RELL.US,D,20170530,000000,5.00137,5.00137,4.91054,4.96808,5399.2922905883,0
+RELL.US,D,20170531,000000,4.97673,5.00942,4.89354,5.00137,10111.347042139,0
+RELL.US,D,20170601,000000,5.02612,5.05107,4.97673,5.00137,14728.818589197,0
+RELL.US,D,20170602,000000,5.01777,5.05107,5.00137,5.02612,5187.9893869312,0
+RELL.US,D,20170605,000000,5.00853,5.05107,4.99292,5.02612,10533.952849453,0
+RELL.US,D,20170606,000000,5.02612,5.1257,4.88539,4.91849,40463.499846014,0
+RELL.US,D,20170607,000000,4.93518,4.97673,4.91054,4.91054,11984.899454566,0
+RELL.US,D,20170608,000000,4.95983,4.97673,4.88539,4.91849,7868.5176504659,0
+RELL.US,D,20170609,000000,4.89354,4.93518,4.88539,4.91054,43484.125164007,0
+RELL.US,D,20170612,000000,4.91054,5.04262,4.90209,5.00137,27005.517291669,0
+RELL.US,D,20170613,000000,4.91054,4.98478,4.91054,4.95178,39003.497402175,0
+RELL.US,D,20170614,000000,4.92275,4.92673,4.88539,4.88539,7980.2063281132,0
+RELL.US,D,20170615,000000,4.88539,4.92425,4.88539,4.91849,14473.242696202,0
+RELL.US,D,20170616,000000,4.92673,5.03447,4.81095,4.89354,98588.903824847,0
+RELL.US,D,20170619,000000,4.79415,4.96808,4.7859,4.92673,14051.643093191,0
+RELL.US,D,20170620,000000,4.89354,4.95178,4.88539,4.91054,18057.342423947,0
+RELL.US,D,20170621,000000,4.95983,4.95983,4.86054,4.86054,16883.102002195,0
+RELL.US,D,20170622,000000,4.86054,4.91054,4.819,4.88539,25698.457901905,0
+RELL.US,D,20170623,000000,4.90209,4.96808,4.87734,4.96808,17479.78115395,0
+RELL.US,D,20170626,000000,4.93518,5.00942,4.93518,4.99292,43173.20803434,0
+RELL.US,D,20170627,000000,4.92673,5.05941,4.92673,4.95983,8027.4979303602,0
+RELL.US,D,20170628,000000,4.94333,5.00137,4.85239,4.92673,9234.9430941146,0
+RELL.US,D,20170629,000000,4.95178,5.02612,4.85955,4.94333,34959.562307901,0
+RELL.US,D,20170630,000000,5.00137,5.01777,4.90209,4.94333,21182.612989464,0
+RELL.US,D,20170703,000000,4.94333,5.04262,4.91849,5.02612,11339.92249626,0
+RELL.US,D,20170705,000000,5.04262,5.13404,4.94333,5.01777,61733.652609851,0
+RELL.US,D,20170706,000000,4.95765,5.00137,4.94333,5.00137,8649.3321896937,0
+RELL.US,D,20170707,000000,4.96808,5.03039,4.95178,5.01777,4517.8573210476,0
+RELL.US,D,20170710,000000,4.98478,5.02612,4.95983,5.00942,17723.282595307,0
+RELL.US,D,20170711,000000,4.97673,4.99292,4.97673,4.97673,2046.6195525636,0
+RELL.US,D,20170712,000000,4.97673,5.00942,4.95983,4.95983,2271.0031121613,0
+RELL.US,D,20170713,000000,4.96808,4.96878,4.95178,4.95178,14792.209460294,0
+RELL.US,D,20170714,000000,4.94333,4.97673,4.84971,4.89224,92156.239714946,0
+RELL.US,D,20170717,000000,4.86889,5.02612,4.84395,4.94333,138536.22086336,0
+RELL.US,D,20170718,000000,4.92673,5.00177,4.88539,4.96808,53633.707969666,0
+RELL.US,D,20170719,000000,4.94333,5.01777,4.88539,4.97673,38804.268950156,0
+RELL.US,D,20170720,000000,5.00942,5.00942,4.85239,4.86054,16692.929388904,0
+RELL.US,D,20170721,000000,4.88539,4.90139,4.84395,4.87734,74623.129732929,0
+RELL.US,D,20170724,000000,4.88539,4.91054,4.8028,4.819,11919.496174862,0
+RELL.US,D,20170725,000000,4.819,4.819,4.8028,4.8028,13630.043490181,0
+RELL.US,D,20170726,000000,4.76126,4.92673,4.76126,4.89354,18328.011381488,0
+RELL.US,D,20170727,000000,4.93518,4.95983,4.8028,4.89354,68798.213022117,0
+RELL.US,D,20170728,000000,4.84415,4.90209,4.82745,4.86889,4386.0445573377,0
+RELL.US,D,20170731,000000,4.86054,4.87734,4.75311,4.85239,28497.718273209,0
+RELL.US,D,20170801,000000,4.85925,4.92673,4.81095,4.91849,8883.7777923227,0
+RELL.US,D,20170802,000000,4.85239,4.89354,4.79415,4.84395,67379.464954705,0
+RELL.US,D,20170803,000000,4.88579,4.88579,4.79385,4.82745,37503.24678621,0
+RELL.US,D,20170804,000000,4.8359,4.8359,4.74377,4.8023,8993.4540613637,0
+RELL.US,D,20170807,000000,4.78531,4.85249,4.72688,4.76881,40074.098780704,0
+RELL.US,D,20170808,000000,4.77716,4.85249,4.77706,4.78531,6994.1261110471,0
+RELL.US,D,20170809,000000,4.73522,4.77706,4.68493,4.68493,8912.9577171134,0
+RELL.US,D,20170810,000000,4.68493,4.75202,4.61814,4.63484,8765.0456845535,0
+RELL.US,D,20170811,000000,4.62361,4.73522,4.61814,4.72688,9258.0857930866,0
+RELL.US,D,20170814,000000,4.71853,4.79385,4.68493,4.74377,9834.6408587793,0
+RELL.US,D,20170815,000000,4.71028,4.71853,4.65174,4.67658,4735.1974505234,0
+RELL.US,D,20170816,000000,4.66287,4.81055,4.66287,4.71028,9287.2657178773,0
+RELL.US,D,20170817,000000,4.72688,4.76037,4.64359,4.68493,6345.1243355292,0
+RELL.US,D,20170818,000000,4.67658,4.76881,4.65174,4.74377,4814.6875904705,0
+RELL.US,D,20170821,000000,4.68762,4.8022,4.65174,4.76881,24335.051071166,0
+RELL.US,D,20170822,000000,4.72688,4.76881,4.72688,4.76037,4694.9492783982,0
+RELL.US,D,20170823,000000,4.71853,4.76881,4.69298,4.76881,5292.6346344566,0
+RELL.US,D,20170824,000000,4.76881,4.79724,4.74377,4.76881,11088.371420478,0
+RELL.US,D,20170825,000000,4.76881,4.82268,4.75202,4.76037,20992.440376173,0
+RELL.US,D,20170828,000000,4.76037,4.76126,4.74436,4.75202,19630.039749736,0
+RELL.US,D,20170829,000000,4.76037,4.77706,4.74377,4.76037,14511.478459721,0
+RELL.US,D,20170830,000000,4.76037,4.76037,4.74377,4.76037,3426.125652153,0
+RELL.US,D,20170831,000000,4.74377,4.79385,4.68493,4.68493,24751.619652661,0
+RELL.US,D,20170901,000000,4.74416,4.74416,4.64359,4.66844,15968.462290651,0
+RELL.US,D,20170905,000000,4.62649,4.67658,4.62649,4.63484,5885.2889689994,0
+RELL.US,D,20170906,000000,4.61814,4.66844,4.54302,4.55941,51664.566148443,0
+RELL.US,D,20170907,000000,4.55117,4.59301,4.54689,4.55941,21085.011172061,0
+RELL.US,D,20170908,000000,4.5282,4.55941,4.44253,4.53457,41913.440246823,0
+RELL.US,D,20170911,000000,4.59301,4.60145,4.54302,4.59301,36321.962934338,0
+RELL.US,D,20170912,000000,4.60145,4.75202,4.57611,4.74377,27317.440625639,0
+RELL.US,D,20170913,000000,4.76037,4.96112,4.72876,4.92265,44775.085284921,0
+RELL.US,D,20170914,000000,4.93607,5.01121,4.86074,4.86074,47801.747828732,0
+RELL.US,D,20170915,000000,4.86084,4.90269,4.81055,4.89404,23955.712048887,0
+RELL.US,D,20170918,000000,4.91918,4.91918,4.76881,4.77706,9591.1394174221,0
+RELL.US,D,20170919,000000,4.81055,4.88579,4.76881,4.81055,20820.379440337,0
+RELL.US,D,20170920,000000,4.82745,4.96858,4.81055,4.81055,12419.579713517,0
+RELL.US,D,20170921,000000,4.81055,4.92763,4.79793,4.86074,24699.297028898,0
+RELL.US,D,20170922,000000,4.84395,4.86919,4.84395,4.86074,1698.4728636811,0
+RELL.US,D,20170925,000000,4.8187,4.85259,4.8187,4.8359,5512.9933768418,0
+RELL.US,D,20170926,000000,4.87754,5.01966,4.82865,4.96112,36167.007471655,0
+RELL.US,D,20170927,000000,4.94432,4.97801,4.92763,4.97693,37504.252990514,0
+RELL.US,D,20170928,000000,4.96112,5.08217,4.96112,5.0784,19695.443029439,0
+RELL.US,D,20170929,000000,5.0615,5.12013,4.86074,4.99451,38690.567863902,0
+RELL.US,D,20171002,000000,5.01966,5.23721,5.01966,5.13713,36220.336299721,0
+RELL.US,D,20171003,000000,5.10324,5.18722,5.10324,5.12828,28333.706971799,0
+RELL.US,D,20171004,000000,5.11378,5.17887,5.11378,5.15362,11756.491077755,0
+RELL.US,D,20171005,000000,5.14537,5.14537,4.96112,4.98616,49409.662305132,0
+RELL.US,D,20171006,000000,4.99451,5.02801,4.90269,4.91918,15433.161601387,0
+RELL.US,D,20171009,000000,4.93607,5.16187,4.90269,4.91113,6775.7797772682,0
+RELL.US,D,20171010,000000,4.92763,4.95277,4.8187,4.94432,18966.951113975,0
+RELL.US,D,20171011,000000,4.93607,5.0447,4.93607,5.01966,45909.077534547,0
+RELL.US,D,20171012,000000,5.22896,5.64726,5.22051,5.64726,279534.62365647,0
+RELL.US,D,20171013,000000,5.60552,5.74754,5.60552,5.60552,63175.543376235,0
+RELL.US,D,20171016,000000,5.68095,5.6892,5.39622,5.48815,170263.85494961,0
+RELL.US,D,20171017,000000,5.52154,5.62221,5.43797,5.58048,93463.299104709,0
+RELL.US,D,20171018,000000,5.61397,5.67221,5.52154,5.64726,15596.166698494,0
+RELL.US,D,20171019,000000,5.58048,5.60552,5.48815,5.52154,18276.694962028,0
+RELL.US,D,20171020,000000,5.51319,5.61397,5.463,5.58048,16468.545829306,0
+RELL.US,D,20171023,000000,5.57203,5.75599,5.33272,5.64726,15532.775827397,0
+RELL.US,D,20171024,000000,5.63036,5.64726,5.60552,5.62221,13548.540941627,0
+RELL.US,D,20171025,000000,5.63036,5.64726,5.463,5.64726,4750.2905150703,0
+RELL.US,D,20171026,000000,5.61397,5.65491,5.55514,5.59717,16176.746581399,0
+RELL.US,D,20171027,000000,5.56984,5.68095,5.51319,5.58048,7093.7403370569,0
+RELL.US,D,20171030,000000,5.55514,5.5606,5.48815,5.4967,15840.674344154,0
+RELL.US,D,20171031,000000,5.53814,5.64726,5.53009,5.53814,14969.301417644,0
+RELL.US,D,20171101,000000,5.62221,5.63891,5.53009,5.61397,13691.421952671,0
+RELL.US,D,20171102,000000,5.45485,5.63036,5.45485,5.57203,3915.1409434735,0
+RELL.US,D,20171103,000000,5.61397,5.63036,5.53009,5.63036,3518.6964480408,0
+RELL.US,D,20171106,000000,5.50376,5.63036,5.48686,5.48686,5487.8382692636,0
+RELL.US,D,20171107,000000,5.46996,5.46996,5.36879,5.41927,13107.823456857,0
+RELL.US,D,20171108,000000,5.48686,5.49551,5.46142,5.49551,1461.0086481428,0
+RELL.US,D,20171109,000000,5.47861,5.47861,5.43637,5.47861,2719.7702313567,0
+RELL.US,D,20171110,000000,5.46191,5.49551,5.3351,5.43607,10937.440775008,0
+RELL.US,D,20171113,000000,5.28422,5.42772,5.28422,5.42772,9295.3153523023,0
+RELL.US,D,20171114,000000,5.3181,5.3181,5.20004,5.27607,4115.3755997961,0
+RELL.US,D,20171115,000000,5.28422,5.28422,5.20848,5.24208,7562.6315423148,0
+RELL.US,D,20171116,000000,5.22518,5.34325,5.21683,5.26752,6286.7644859477,0
+RELL.US,D,20171117,000000,5.3351,5.34325,5.25897,5.34325,4551.0620630508,0
+RELL.US,D,20171120,000000,5.20848,5.36015,5.20093,5.32645,13819.209899168,0
+RELL.US,D,20171121,000000,5.36015,5.38549,5.30965,5.30965,2439.0392307838,0
+RELL.US,D,20171122,000000,5.32645,5.40258,5.24218,5.36879,5924.5309368214,0
+RELL.US,D,20171124,000000,5.36015,5.36015,5.28422,5.3516,3260.1019421368,0
+RELL.US,D,20171127,000000,5.3516,5.38549,5.3196,5.37704,3719.9373086666,0
+RELL.US,D,20171128,000000,5.36015,5.46996,5.36015,5.46142,11754.478669149,0
+RELL.US,D,20171129,000000,5.41103,5.47861,5.36015,5.44472,9069.9255884015,0
+RELL.US,D,20171130,000000,5.44472,5.6897,5.3351,5.6897,18149.913219835,0
+RELL.US,D,20171201,000000,5.48686,5.55454,5.38549,5.43637,7358.3720687797,0
+RELL.US,D,20171204,000000,5.57998,5.57998,5.36879,5.42772,35615.607513542,0
+RELL.US,D,20171205,000000,5.47861,5.47861,5.36879,5.40258,9634.4062024567,0
+RELL.US,D,20171206,000000,5.36879,5.55285,5.36849,5.36849,9072.9442013109,0
+RELL.US,D,20171207,000000,5.36015,5.36879,5.29276,5.30101,5411.3667422258,0
+RELL.US,D,20171208,000000,5.36015,5.36015,5.30101,5.30965,6591.6443897957,0
+RELL.US,D,20171211,000000,5.3516,5.41103,5.32645,5.3516,14525.565319965,0
+RELL.US,D,20171212,000000,5.30965,5.30965,5.29276,5.29276,4887.1343002958,0
+RELL.US,D,20171213,000000,5.30867,5.39413,5.28541,5.36015,9865.8331921763,0
+RELL.US,D,20171214,000000,5.29515,5.46142,5.29515,5.46142,6693.2710244117,0
+RELL.US,D,20171215,000000,5.45317,5.46142,5.39413,5.39413,12018.104196568,0
+RELL.US,D,20171218,000000,5.33659,5.50594,5.33659,5.49551,5003.8539994587,0
+RELL.US,D,20171219,000000,5.40258,5.52084,5.40258,5.52084,4062.0467717303,0
+RELL.US,D,20171220,000000,5.52084,5.68582,5.51956,5.51956,6183.1254427255,0
+RELL.US,D,20171221,000000,5.53267,5.60523,5.5123,5.57143,8574.8730712622,0
+RELL.US,D,20171222,000000,5.50376,5.65581,5.50376,5.65581,4580.2419878415,0
+RELL.US,D,20171226,000000,5.61685,5.69795,5.58843,5.69795,7281.9005417419,0
+RELL.US,D,20171227,000000,5.71495,5.71495,5.65581,5.67261,1618.982723734,0
+RELL.US,D,20171228,000000,5.63036,5.68145,5.53744,5.67261,26343.434860211,0
+RELL.US,D,20171229,000000,5.54499,5.69795,5.54499,5.6897,6461.8440346921,0
+RELL.US,D,20180102,000000,5.57143,5.6897,5.55454,5.64746,10141.533171233,0
+RELL.US,D,20180103,000000,5.69705,5.74018,5.61377,5.69795,11718.255314236,0
+RELL.US,D,20180104,000000,5.72349,5.87525,5.72349,5.85845,46644.612880134,0
+RELL.US,D,20180105,000000,5.8667,5.90894,5.79514,5.8667,11639.771378592,0
+RELL.US,D,20180108,000000,5.71077,5.91739,5.53744,5.87943,27994.616121645,0
+RELL.US,D,20180109,000000,5.89234,5.89234,5.84165,5.87525,8743.9153941878,0
+RELL.US,D,20180110,000000,5.67639,5.8667,5.67639,5.85,22012.731539545,0
+RELL.US,D,20180111,000000,6.92215,6.92215,6.28281,6.71106,192566.37332845,0
+RELL.US,D,20180112,000000,6.71106,7.03943,6.63603,6.88807,211382.39379696,0
+RELL.US,D,20180116,000000,6.88807,7.01478,6.81233,6.89253,86801.220413695,0
+RELL.US,D,20180117,000000,7.04857,7.35676,6.83777,6.9304,145519.27872707,0
+RELL.US,D,20180118,000000,6.97254,6.97254,6.88002,6.89671,26205.584870682,0
+RELL.US,D,20180119,000000,6.88002,6.88002,6.72766,6.88002,22587.274196632,0
+RELL.US,D,20180122,000000,6.71176,6.86292,6.71176,6.81333,22010.719130939,0
+RELL.US,D,20180123,000000,6.82913,6.83767,6.7868,6.82506,31775.931892802,0
+RELL.US,D,20180124,000000,6.81233,6.87157,6.71106,6.79544,10681.864882014,0
+RELL.US,D,20180125,000000,6.85457,6.88807,6.7363,6.7363,13472.069414589,0
+RELL.US,D,20180126,000000,6.80389,6.82913,6.753,6.81233,13501.24933938,0
+RELL.US,D,20180129,000000,6.68562,6.88002,6.68562,6.85457,12524.224961042,0
+RELL.US,D,20180130,000000,6.77855,6.88002,6.77855,6.86292,17155.783368343,0
+RELL.US,D,20180131,000000,6.88002,6.92146,6.7868,6.84612,79832.249410226,0
+RELL.US,D,20180201,000000,6.9137,6.9137,6.82078,6.86292,28787.50511251,0
+RELL.US,D,20180202,000000,6.83767,6.83767,6.68562,6.7363,21211.792914255,0
+RELL.US,D,20180205,000000,6.71106,6.753,6.60979,6.64348,14510.472255418,0
+RELL.US,D,20180206,000000,6.53366,6.77,6.53366,6.7363,13176.245349469,0
+RELL.US,D,20180207,000000,6.65173,6.79544,6.56746,6.67718,14248.859136605,0
+RELL.US,D,20180208,000000,6.71971,6.83012,6.62619,6.62619,11081.327990356,0
+RELL.US,D,20180209,000000,6.64318,6.83897,6.54966,6.57521,22112.345765555,0
+RELL.US,D,20180212,000000,6.62619,6.82188,6.53247,6.79633,13115.873091282,0
+RELL.US,D,20180213,000000,6.77924,6.87276,6.71126,6.81323,8983.3920183324,0
+RELL.US,D,20180214,000000,6.74545,6.8815,6.74545,6.74545,8426.9610387023,0
+RELL.US,D,20180215,000000,6.83012,6.83012,6.71971,6.7707,14445.068975715,0
+RELL.US,D,20180216,000000,6.7707,6.86441,6.71126,6.81323,18402.470499919,0
+RELL.US,D,20180220,000000,6.81323,6.92384,6.78749,6.88975,17449.595024857,0
+RELL.US,D,20180221,000000,6.83897,7.01647,6.7537,6.8983,37217.484764122,0
+RELL.US,D,20180222,000000,6.92384,6.93259,6.83897,6.91083,17223.199056653,0
+RELL.US,D,20180223,000000,6.93259,6.93259,6.84722,6.88975,19300.004738311,0
+RELL.US,D,20180226,000000,6.83012,6.96638,6.82188,6.85587,58701.959044525,0
+RELL.US,D,20180227,000000,6.88975,6.88975,6.84185,6.85587,23327.840563734,0
+RELL.US,D,20180228,000000,6.8815,6.92384,6.67718,6.83012,20401.798450237,0
+RELL.US,D,20180301,000000,6.85587,6.9153,6.79633,6.79633,14677.502169737,0
+RELL.US,D,20180302,000000,6.78749,6.92384,6.77924,6.87276,4100.2825352492,0
+RELL.US,D,20180305,000000,6.78749,6.93259,6.78749,6.86441,10506.785333269,0
+RELL.US,D,20180306,000000,6.86441,6.90695,6.79633,6.79633,21412.027570577,0
+RELL.US,D,20180307,000000,6.79633,6.86849,6.76235,6.78749,10679.852473407,0
+RELL.US,D,20180308,000000,6.83897,6.83897,6.62678,6.71971,38955.199595625,0
+RELL.US,D,20180309,000000,6.71971,6.80478,6.71971,6.78749,26716.736656671,0
+RELL.US,D,20180312,000000,6.80478,6.84722,6.7537,6.7707,10050.974783952,0
+RELL.US,D,20180313,000000,6.83897,6.83897,6.66018,6.78749,27595.153013303,0
+RELL.US,D,20180314,000000,6.78749,6.78749,6.76235,6.7707,11406.331980267,0
+RELL.US,D,20180315,000000,6.76235,6.77924,6.6092,6.77924,20360.544073808,0
+RELL.US,D,20180316,000000,6.71971,6.78749,6.61754,6.7537,43620.968949232,0
+RELL.US,D,20180319,000000,6.7707,6.77924,6.53247,6.57521,61089.681855849,0
+RELL.US,D,20180320,000000,6.63473,6.68572,6.38032,6.58365,10124.42769808,0
+RELL.US,D,20180321,000000,6.5921,6.70271,6.49013,6.65173,12390.399788726,0
+RELL.US,D,20180322,000000,6.62619,6.67718,6.45604,6.60055,31465.014763136,0
+RELL.US,D,20180323,000000,6.45604,6.61754,6.45604,6.51548,10477.605408479,0
+RELL.US,D,20180326,000000,6.29454,6.61754,6.29454,6.56656,18123.751907953,0
+RELL.US,D,20180327,000000,6.57521,6.60055,6.49093,6.53247,23127.605907412,0
+RELL.US,D,20180328,000000,6.57521,6.60055,6.44759,6.57421,8008.3800486008,0
+RELL.US,D,20180329,000000,6.63086,6.9153,6.63086,6.76235,8858.6226847445,0
+RELL.US,D,20180402,000000,6.78749,6.80478,6.52105,6.74545,8142.2052209169,0
+RELL.US,D,20180403,000000,6.71971,6.74545,6.65173,6.65173,9130.2978465892,0
+RELL.US,D,20180404,000000,6.65173,6.83897,6.65173,6.81741,13522.379629745,0
+RELL.US,D,20180405,000000,6.8815,6.96638,6.80478,6.8815,20695.61010675,0
+RELL.US,D,20180406,000000,6.85169,6.8815,6.80051,6.85259,7354.3472515672,0
+RELL.US,D,20180409,000000,6.80478,6.80478,6.77924,6.80478,30755.64072943,0
+RELL.US,D,20180410,000000,6.84722,6.97492,6.84722,6.92384,7185.3049286416,0
+RELL.US,D,20180411,000000,6.87276,6.93259,6.7707,6.86441,31844.353785415,0
+RELL.US,D,20180412,000000,7.01746,7.23014,7.01746,7.17906,119748.37411534,0
+RELL.US,D,20180413,000000,7.18771,7.31521,7.14497,7.28113,137238.21731232,0
+RELL.US,D,20180416,000000,7.27258,7.61267,7.23869,7.49371,148066.98802259,0
+RELL.US,D,20180417,000000,7.49371,7.55323,7.48099,7.54489,117470.32757306,0
+RELL.US,D,20180418,000000,7.59587,7.59587,7.53644,7.54489,31174.221719531,0
+RELL.US,D,20180419,000000,7.54489,7.57023,7.45853,7.50235,29891.311233042,0
+RELL.US,D,20180420,000000,7.50235,7.61267,7.50235,7.61267,9901.0503427858,0
+RELL.US,D,20180423,000000,7.6553,7.6553,7.54489,7.6553,95080.269419837,0
+RELL.US,D,20180424,000000,7.6553,7.89372,7.6233,7.8001,43302.002185141,0
+RELL.US,D,20180425,000000,7.76602,7.82565,7.6725,7.79145,33050.792744866,0
+RELL.US,D,20180426,000000,7.8001,7.8001,7.53644,7.75747,51644.442062381,0
+RELL.US,D,20180427,000000,7.78897,7.86819,7.75747,7.85934,42564.454430947,0
+RELL.US,D,20180430,000000,7.91072,7.95316,7.76602,7.88507,27959.398971035,0
+RELL.US,D,20180501,000000,7.85934,7.88507,7.69784,7.87644,49699.449144433,0
+RELL.US,D,20180502,000000,7.97015,7.97015,7.86819,7.89372,32765.030722778,0
+RELL.US,D,20180503,000000,7.91072,8.03832,7.88507,7.98704,36216.311482509,0
+RELL.US,D,20180504,000000,7.91072,8.03832,7.91072,8.01269,22641.609229,0
+RELL.US,D,20180507,000000,7.97015,8.03832,7.97015,7.99559,47321.78837614,0
+RELL.US,D,20180508,000000,8.00434,8.04697,8.00434,8.04697,26016.418461694,0
+RELL.US,D,20180509,000000,8.04697,8.08136,8.04697,8.05552,36871.350483845,0
+RELL.US,D,20180510,000000,8.04697,8.05552,8.01279,8.03862,17619.643552086,0
+RELL.US,D,20180511,000000,8.02988,8.05552,7.96995,8.03862,26730.823516916,0
+RELL.US,D,20180514,000000,7.96995,8.03862,7.96995,7.99559,11904.403110315,0
+RELL.US,D,20180515,000000,7.98694,8.03862,7.98616,7.99559,19231.582845698,0
+RELL.US,D,20180516,000000,8.04697,8.04697,7.89302,7.90137,39448.239704158,0
+RELL.US,D,20180517,000000,7.91867,7.98694,7.78162,7.94411,64714.029755718,0
+RELL.US,D,20180518,000000,7.94411,8.00434,7.92702,8.00434,20668.442590566,0
+RELL.US,D,20180521,000000,8.00434,8.07262,7.9783,7.9783,59057.149163529,0
+RELL.US,D,20180522,000000,7.96141,8.07262,7.96141,7.98694,22151.587733377,0
+RELL.US,D,20180523,000000,7.99559,8.03862,7.95286,7.9783,6541.3341746393,0
+RELL.US,D,20180524,000000,7.96141,8.04697,7.79862,7.96141,105983.49924854,0
+RELL.US,D,20180525,000000,7.86262,8.02988,7.86262,8.02114,8594.9971573248,0
+RELL.US,D,20180529,000000,8.06407,8.26084,7.98794,8.24425,26808.301248256,0
+RELL.US,D,20180530,000000,8.21851,8.32962,8.20211,8.26939,27034.69721646,0
+RELL.US,D,20180531,000000,8.24425,8.34701,8.21851,8.33797,16622.495087685,0
+RELL.US,D,20180601,000000,8.30328,8.32962,8.17538,8.30328,10672.809043285,0
+RELL.US,D,20180604,000000,8.29553,8.29553,8.02988,8.05552,12311.915853082,0
+RELL.US,D,20180605,000000,7.74734,8.27794,7.74734,8.24425,12926.706682293,0
+RELL.US,D,20180606,000000,8.26084,8.29553,8.14964,8.24425,15285.249568827,0
+RELL.US,D,20180607,000000,8.13126,8.26939,8.09418,8.13274,9764.2065575603,0
+RELL.US,D,20180608,000000,8.13274,8.13274,7.99132,8.07262,12006.029744931,0
+RELL.US,D,20180611,000000,8.13274,8.14964,8.03862,8.14964,22148.569120467,0
+RELL.US,D,20180612,000000,8.01706,8.14964,8.01706,8.14964,4852.9233539894,0
+RELL.US,D,20180613,000000,8.09031,8.14964,8.04697,8.14109,13570.677436296,0
+RELL.US,D,20180614,000000,8.20112,8.20112,7.91867,8.09836,18964.938705369,0
+RELL.US,D,20180615,000000,8.11535,8.14964,8.05552,8.09836,27048.784076704,0
+RELL.US,D,20180618,000000,8.12389,8.14964,7.92702,8.13274,34716.060866544,0
+RELL.US,D,20180619,000000,8.14109,8.14964,7.98694,8.10681,9361.7248363088,0
+RELL.US,D,20180620,000000,8.07262,8.11535,8.0271,8.04697,3338.5858777808,0
+RELL.US,D,20180621,000000,8.02114,8.08136,7.91867,8.04697,10756.324000445,0
+RELL.US,D,20180622,000000,8.02988,8.08991,7.92702,8.02988,18927.709146153,0
+RELL.US,D,20180625,000000,7.97353,8.06407,7.96995,8.02988,18736.530328559,0
+RELL.US,D,20180626,000000,8.03862,8.13771,8.03862,8.11982,5541.1670973294,0
+RELL.US,D,20180627,000000,8.08753,8.14964,8.02114,8.02889,15815.519236576,0
+RELL.US,D,20180628,000000,8.02988,8.13274,8.02988,8.12389,20854.590386644,0
+RELL.US,D,20180629,000000,8.12389,8.33797,8.11535,8.33797,18070.423079887,0
+RELL.US,D,20180702,000000,8.22706,8.38816,8.16693,8.28679,16596.333775803,0
+RELL.US,D,20180703,000000,8.30328,8.30328,8.29374,8.29553,6561.4582607018,0
+RELL.US,D,20180705,000000,8.19267,8.33797,8.19267,8.33797,8123.0873391575,0
+RELL.US,D,20180706,000000,8.19267,8.36441,8.19267,8.36441,1856.4469392723,0
+RELL.US,D,20180709,000000,8.43139,8.46608,8.28679,8.28679,11286.593668194,0
+RELL.US,D,20180710,000000,8.26084,8.29553,8.13274,8.19267,10373.966365256,0
+RELL.US,D,20180711,000000,8.20211,8.25221,7.75588,8.12389,19367.42042662,0
+RELL.US,D,20180712,000000,8.08991,8.23571,8.04697,8.16693,6738.5502180525,0
+RELL.US,D,20180713,000000,8.11535,8.25221,8.04707,8.15819,6666.1035082272,0
+RELL.US,D,20180716,000000,8.10681,8.13224,8.08991,8.10681,7950.0201990193,0
+RELL.US,D,20180717,000000,8.09895,8.19267,8.09895,8.14109,5137.6791717748,0
+RELL.US,D,20180718,000000,8.13274,8.34701,8.08991,8.34701,10614.449193704,0
+RELL.US,D,20180719,000000,8.20032,8.34701,8.20032,8.32068,7611.9355531681,0
+RELL.US,D,20180720,000000,8.25221,8.32962,8.25221,8.28679,466.87879665169,0
+RELL.US,D,20180723,000000,8.34701,8.34701,8.13274,8.18552,7498.2344669146,0
+RELL.US,D,20180724,000000,8.26939,8.30328,8.13274,8.13274,10566.151387154,0
+RELL.US,D,20180725,000000,8.13274,8.34701,8.13274,8.27794,28481.61900436,0
+RELL.US,D,20180726,000000,8.34701,8.90366,8.18372,8.22706,118493.63734934,0
+RELL.US,D,20180727,000000,8.61515,8.61515,8.18372,8.36441,33892.985746585,0
+RELL.US,D,20180730,000000,8.61236,8.61236,8.30328,8.42364,53916.451378844,0
+RELL.US,D,20180731,000000,8.21851,8.36441,7.53317,7.84155,91055.452207322,0
+RELL.US,D,20180801,000000,7.91867,8.07262,7.91867,8.02988,25301.00720217,0
+RELL.US,D,20180802,000000,7.96995,8.00434,7.87574,7.89302,32049.619463253,0
+RELL.US,D,20180803,000000,7.82455,7.9783,7.79027,7.91867,14649.328449249,0
+RELL.US,D,20180806,000000,7.9616,8.05642,7.91867,7.92712,21324.487796205,0
+RELL.US,D,20180807,000000,7.92712,7.92712,7.83916,7.92712,32312.23878637,0
+RELL.US,D,20180808,000000,8.01349,8.01349,7.91002,8.01349,8376.6508235459,0
+RELL.US,D,20180809,000000,8.03922,8.1555,8.03922,8.14268,19066.565339984,0
+RELL.US,D,20180810,000000,8.15977,8.18562,8.08225,8.18562,7759.847585728,0
+RELL.US,D,20180813,000000,8.18562,8.18562,7.97035,7.97035,6432.6641099014,0
+RELL.US,D,20180814,000000,7.97035,7.99619,7.91002,7.92712,4570.1799448103,0
+RELL.US,D,20180815,000000,7.97035,8.04787,7.88399,7.95316,14353.50438413,0
+RELL.US,D,20180816,000000,7.92712,7.9788,7.77208,7.86689,14865.662374422,0
+RELL.US,D,20180817,000000,7.85814,7.85814,7.67717,7.67717,31114.855665647,0
+RELL.US,D,20180820,000000,7.75469,7.84095,7.7203,7.84095,35309.72140539,0
+RELL.US,D,20180821,000000,7.86689,7.86689,7.79782,7.80667,4993.7919564274,0
+RELL.US,D,20180822,000000,7.81511,7.85814,7.68611,7.75469,5804.7926247491,0
+RELL.US,D,20180823,000000,7.78927,7.79782,7.78927,7.78927,2080.83049887,0
+RELL.US,D,20180824,000000,7.80259,7.84175,7.78927,7.83251,8579.9040927779,0
+RELL.US,D,20180827,000000,7.83251,7.91867,7.81442,7.88399,9289.2781264836,0
+RELL.US,D,20180828,000000,7.85814,7.87544,7.82386,7.82386,2952.2034253794,0
+RELL.US,D,20180829,000000,7.84095,7.8495,7.80667,7.80667,5577.390452242,0
+RELL.US,D,20180830,000000,7.8166,7.88399,7.79782,7.87544,12948.843176962,0
+RELL.US,D,20180831,000000,7.92712,7.92712,7.75469,7.78072,1561.6290784556,0
+RELL.US,D,20180904,000000,7.73759,7.88399,7.66852,7.86689,28230.067928577,0
+RELL.US,D,20180905,000000,7.75469,7.81511,7.69396,7.81511,5078.3131178902,0
+RELL.US,D,20180906,000000,7.77208,7.84095,7.75469,7.76344,4392.0817831565,0
+RELL.US,D,20180907,000000,7.79782,7.84095,7.75469,7.84095,3198.7234796459,0
+RELL.US,D,20180910,000000,7.68611,7.86689,7.68611,7.75469,10471.568182659,0
+RELL.US,D,20180911,000000,7.84095,7.84095,7.59111,7.59111,11495.884163245,0
+RELL.US,D,20180912,000000,7.62569,7.66027,7.45336,7.62569,19772.920760781,0
+RELL.US,D,20180913,000000,7.66852,7.74644,7.49639,7.66852,12206.264401254,0
+RELL.US,D,20180914,000000,7.59111,7.75469,7.59111,7.70311,9429.1405246184,0
+RELL.US,D,20180917,000000,7.75469,7.79782,7.47909,7.75469,15393.919633565,0
+RELL.US,D,20180918,000000,7.7203,7.79782,7.7203,7.79782,5187.9893869312,0
+RELL.US,D,20180919,000000,7.75469,7.82386,7.75469,7.76344,4654.7011062731,0
+RELL.US,D,20180920,000000,7.76344,7.89284,7.67757,7.76344,2620.156005347,0
+RELL.US,D,20180921,000000,7.82515,7.82515,7.53475,7.58256,41267.457084215,0
+RELL.US,D,20180924,000000,7.53087,7.75309,7.53087,7.59111,40764.354932651,0
+RELL.US,D,20180925,000000,7.60214,7.65153,7.58256,7.65153,8648.3259853906,0
+RELL.US,D,20180926,000000,7.56516,7.73909,7.56516,7.64288,7294.9811976826,0
+RELL.US,D,20180927,000000,7.6545,7.69356,7.59965,7.66852,6110.6787329002,0
+RELL.US,D,20180928,000000,7.59111,7.65153,7.53922,7.55672,3442.2249210031,0
+RELL.US,D,20181001,000000,7.58256,7.66007,7.49639,7.53087,16585.265528469,0
+RELL.US,D,20181002,000000,7.47055,7.58256,7.47055,7.49639,6413.5462281419,0
+RELL.US,D,20181003,000000,7.51835,7.5276,7.49639,7.5276,1052.4897010726,0
+RELL.US,D,20181004,000000,7.46221,7.74386,7.46221,7.72894,6044.2692488937,0
+RELL.US,D,20181005,000000,7.66852,7.66852,7.41887,7.44461,9558.940879722,0
+RELL.US,D,20181008,000000,7.54817,7.54817,7.31551,7.37594,5592.4835167889,0
+RELL.US,D,20181009,000000,7.41022,7.57381,7.32406,7.32406,7045.4425305067,0
+RELL.US,D,20181010,000000,7.29822,7.35844,7.11744,7.15163,26492.353097073,0
+RELL.US,D,20181011,000000,7.07411,7.41022,6.60015,6.79843,74987.375690661,0
+RELL.US,D,20181012,000000,6.76393,6.87584,6.76393,6.84146,12127.78046561,0
+RELL.US,D,20181015,000000,6.76393,6.98784,6.76393,6.78968,25777.948041852,0
+RELL.US,D,20181016,000000,6.78968,6.93616,6.78968,6.93616,40112.334544223,0
+RELL.US,D,20181017,000000,6.81015,7.13434,6.81015,7.13434,16164.672129762,0
+RELL.US,D,20181018,000000,7.06556,7.10859,6.91918,6.91918,842.19300171867,0
+RELL.US,D,20181019,000000,6.90188,7.06556,6.90188,7.06556,9896.0193212701,0
+RELL.US,D,20181022,000000,6.86719,7.02243,6.84146,6.91013,4997.8167736399,0
+RELL.US,D,20181023,000000,6.90188,6.97085,6.79843,6.92761,10983.726172953,0
+RELL.US,D,20181024,000000,6.99629,6.99629,6.82426,6.92761,1170.2156045386,0
+RELL.US,D,20181025,000000,6.90188,6.92761,6.77268,6.77268,6174.0696039973,0
+RELL.US,D,20181026,000000,6.72935,6.79843,6.7209,6.754,12814.011800343,0
+RELL.US,D,20181029,000000,6.76393,6.76393,6.52273,6.53993,9382.8551266745,0
+RELL.US,D,20181030,000000,6.47085,6.58316,6.25568,6.53993,7279.8881331357,0
+RELL.US,D,20181031,000000,6.53993,6.62619,6.4795,6.58316,8838.4985986819,0
+RELL.US,D,20181101,000000,6.66018,6.66018,6.54867,6.5915,5716.2466460738,0
+RELL.US,D,20181102,000000,6.67777,6.67777,6.5443,6.54867,12149.916960278,0
+RELL.US,D,20181105,000000,6.50553,6.56586,6.42792,6.42792,31018.260052546,0
+RELL.US,D,20181106,000000,6.39333,6.51468,6.39333,6.44521,6744.5874438712,0
+RELL.US,D,20181107,000000,6.42792,6.50603,6.38458,6.41738,19383.51969547,0
+RELL.US,D,20181108,000000,6.40198,6.53208,6.08057,6.31502,14508.459846811,0
+RELL.US,D,20181109,000000,6.26295,6.33231,6.22805,6.28908,12986.072736179,0
+RELL.US,D,20181112,000000,6.16734,6.28023,6.15879,6.18443,16215.988549221,0
+RELL.US,D,20181113,000000,6.15879,6.2368,6.06845,6.09787,16786.506389095,0
+RELL.US,D,20181114,000000,6.2368,6.2368,5.87197,6.1238,10456.475118113,0
+RELL.US,D,20181115,000000,6.0282,6.16734,5.92414,6.08057,22967.619423215,0
+RELL.US,D,20181116,000000,6.00236,6.16466,6.00236,6.1238,7817.2012310064,0
+RELL.US,D,20181119,000000,6.05454,6.14994,5.99371,6.04569,17572.351949838,0
+RELL.US,D,20181120,000000,5.99798,6.08057,5.98477,6.04569,6821.058970909,0
+RELL.US,D,20181121,000000,6.11526,6.17618,5.99371,6.06299,4607.409504026,0
+RELL.US,D,20181123,000000,6.00236,6.18086,6.00236,6.09787,1486.163755721,0
+RELL.US,D,20181126,000000,6.14994,6.14994,5.95009,6.0282,15129.287901843,0
+RELL.US,D,20181127,000000,5.95009,6.10652,5.95009,5.95019,12704.335531303,0
+RELL.US,D,20181128,000000,6.01975,6.11526,5.99371,6.11526,5797.7491946272,0
+RELL.US,D,20181129,000000,6.06507,6.22805,6.06507,6.21952,5227.2313547533,0
+RELL.US,D,20181130,000000,6.2542,6.47115,6.09787,6.2368,18767.722661955,0
+RELL.US,D,20181203,000000,6.3497,6.3671,6.20192,6.27149,19832.286814665,0
+RELL.US,D,20181204,000000,6.27149,6.34106,6.27149,6.27149,16042.921409083,0
+RELL.US,D,20181206,000000,6.33231,6.33231,6.21952,6.2368,4908.2645906615,0
+RELL.US,D,20181207,000000,6.35845,6.3671,6.20192,6.29763,33099.090551416,0
+RELL.US,D,20181210,000000,6.29763,6.33231,6.15879,6.26295,13511.311382412,0
+RELL.US,D,20181211,000000,6.3671,6.3671,6.10652,6.16734,4635.5832245136,0
+RELL.US,D,20181212,000000,6.16734,6.28908,6.1413,6.28908,14996.468933829,0
+RELL.US,D,20181213,000000,6.29763,6.32367,6.2542,6.2542,27909.088755879,0
+RELL.US,D,20181214,000000,6.29326,6.31502,6.21952,6.28908,6114.7035501127,0
+RELL.US,D,20181217,000000,6.30617,6.30617,6.09787,6.20192,4704.0051171264,0
+RELL.US,D,20181218,000000,6.24535,6.24535,6.16734,6.16734,4205.9339870777,0
+RELL.US,D,20181219,000000,6.08057,6.28023,6.08057,6.14994,15027.661267226,0
+RELL.US,D,20181220,000000,6.1413,6.19347,6.13265,6.18046,18916.640898818,0
+RELL.US,D,20181221,000000,6.16734,6.21067,5.91539,5.91539,59932.546907251,0
+RELL.US,D,20181224,000000,5.92414,6.19347,5.92414,6.1413,12490.014014736,0
+RELL.US,D,20181226,000000,6.1238,6.39333,6.03694,6.30617,42819.024119639,0
+RELL.US,D,20181227,000000,6.28908,6.32367,6.28908,6.29763,8836.4861900757,0
+RELL.US,D,20181228,000000,6.89711,7.72219,6.86232,7.16623,170665.33046656,0
+RELL.US,D,20181231,000000,7.8177,7.8177,7.33788,7.54857,161811.73880333,0
+RELL.US,D,20190102,000000,7.60054,7.7049,7.51369,7.55711,251755.33525569,0
+RELL.US,D,20190103,000000,7.55711,7.55711,7.47036,7.51369,63635.378742764,0
+RELL.US,D,20190104,000000,7.52263,7.63522,7.47036,7.48774,81014.539466402,0
+RELL.US,D,20190107,000000,7.51369,7.53833,7.38349,7.44421,107749.38780053,0
+RELL.US,D,20190108,000000,7.50494,7.51369,7.12261,7.12261,62170.345277409,0
+RELL.US,D,20190109,000000,7.24425,7.34881,7.20967,7.2532,50983.365835224,0
+RELL.US,D,20190110,000000,7.16623,7.16623,6.47115,6.57561,116269.92583942,0
+RELL.US,D,20190111,000000,6.49739,6.65859,6.45843,6.47115,79036.341806451,0
+RELL.US,D,20190114,000000,6.51468,6.62768,6.48874,6.54956,41546.175676181,0
+RELL.US,D,20190115,000000,6.55801,6.92305,6.54956,6.62768,60552.368757978,0
+RELL.US,D,20190116,000000,6.65372,6.83609,6.60164,6.62768,50853.565480121,0
+RELL.US,D,20190117,000000,6.64517,6.77536,6.52363,6.53208,34405.143736878,0
+RELL.US,D,20190118,000000,6.53208,6.65372,6.52363,6.54956,26210.615892197,0
+RELL.US,D,20190122,000000,6.52363,6.54956,6.44521,6.51468,48279.694872718,0
+RELL.US,D,20190123,000000,6.56696,6.57561,6.51468,6.51468,21240.972839045,0
+RELL.US,D,20190124,000000,6.53208,6.56696,6.51468,6.55801,24014.071898468,0
+RELL.US,D,20190125,000000,6.59279,6.59279,6.47115,6.48874,31293.960031604,0
+RELL.US,D,20190128,000000,6.52363,6.68841,6.47115,6.53208,27950.343132307,0
+RELL.US,D,20190129,000000,6.52363,6.52363,6.45386,6.4626,35443.546577706,0
+RELL.US,D,20190130,000000,6.47115,6.49739,6.33231,6.35845,85562.582916543,0
+RELL.US,D,20190131,000000,6.33231,6.40198,6.2542,6.40198,203867.0538569,0
+RELL.US,D,20190201,000000,6.40098,6.52363,6.38458,6.47115,32695.602625861,0
+RELL.US,D,20190204,000000,6.47115,6.47115,6.3671,6.3671,13358.368328336,0
+RELL.US,D,20190205,000000,6.40198,6.40198,6.32367,6.32367,14768.060557019,0
+RELL.US,D,20190206,000000,6.32367,6.4626,6.30617,6.40198,113703.09866214,0
+RELL.US,D,20190207,000000,6.40198,6.45426,6.35805,6.39323,16786.506389095,0
+RELL.US,D,20190208,000000,6.3669,6.43696,6.35815,6.37565,77527.035351758,0
+RELL.US,D,20190211,000000,6.3494,6.39323,6.3494,6.39323,13148.071628982,0
+RELL.US,D,20190212,000000,6.39323,6.39323,6.37565,6.39323,9144.384706833,0
+RELL.US,D,20190213,000000,6.38438,6.39323,6.37565,6.39323,16696.954206116,0
+RELL.US,D,20190214,000000,6.39323,6.39323,6.37565,6.37565,10936.434570705,0
+RELL.US,D,20190215,000000,6.37565,6.39323,6.3494,6.3669,12180.103089372,0
+RELL.US,D,20190219,000000,6.3669,6.40198,6.29683,6.39313,51989.570138353,0
+RELL.US,D,20190220,000000,6.39323,6.39323,6.34046,6.3494,22337.735529456,0
+RELL.US,D,20190221,000000,6.36501,6.39323,6.34046,6.3669,11145.725065756,0
+RELL.US,D,20190222,000000,6.33202,6.34235,6.07789,6.10383,43924.842648777,0
+RELL.US,D,20190225,000000,6.13026,6.17419,6.08654,6.13026,57574.004020717,0
+RELL.US,D,20190226,000000,6.13931,6.24863,6.13026,6.1568,18114.696069225,0
+RELL.US,D,20190227,000000,6.17419,6.39323,6.14786,6.37565,24863.308330309,0
+RELL.US,D,20190228,000000,6.40198,6.52462,6.40198,6.52462,41331.854159615,0
+RELL.US,D,20190301,000000,6.52462,6.56814,6.43408,6.50693,21797.403818676,0
+RELL.US,D,20190304,000000,6.48069,6.50683,6.41063,6.48944,19097.757673381,0
+RELL.US,D,20190305,000000,6.49818,6.52462,6.39751,6.50693,10733.181301473,0
+RELL.US,D,20190306,000000,6.55951,6.55951,6.40198,6.48854,26481.28484974,0
+RELL.US,D,20190307,000000,6.54281,6.54281,6.39323,6.47185,9495.5500086249,0
+RELL.US,D,20190308,000000,6.41063,6.41063,6.31432,6.34046,14762.023331201,0
+RELL.US,D,20190311,000000,6.30548,6.47185,6.2704,6.3669,20103.96197651,0
+RELL.US,D,20190312,000000,6.37565,6.62967,6.37565,6.53316,52674.795268784,0
+RELL.US,D,20190313,000000,6.50693,6.62082,6.45157,6.58584,9723.9583854351,0
+RELL.US,D,20190314,000000,6.61197,6.62967,6.3494,6.3494,13429.808833858,0
+RELL.US,D,20190315,000000,6.35805,6.53316,6.13026,6.26175,33314.418272286,0
+RELL.US,D,20190318,000000,6.253,6.64696,6.1568,6.18294,106696.89809946,0
+RELL.US,D,20190319,000000,6.16525,6.33619,6.1568,6.27924,57596.140515387,0
+RELL.US,D,20190320,000000,6.29683,6.30548,6.21802,6.30548,10973.664129921,0
+RELL.US,D,20190321,000000,6.29683,6.29683,6.05156,6.09548,43968.109433812,0
+RELL.US,D,20190322,000000,6.09548,6.13026,6.04341,6.13026,33772.241230209,0
+RELL.US,D,20190325,000000,6.12142,6.12142,5.8502,5.95515,63890.954635759,0
+RELL.US,D,20190326,000000,5.99023,6.3494,5.92892,6.23552,44536.614865079,0
+RELL.US,D,20190327,000000,6.23552,6.57689,5.87197,5.92017,26255.895085838,0
+RELL.US,D,20190328,000000,5.9466,6.03406,5.93786,6.01648,38211.614615613,0
+RELL.US,D,20190329,000000,5.95515,6.01638,5.91689,5.93786,10663.753204557,0
+RELL.US,D,20190401,000000,5.9639,5.9639,5.61377,5.64876,66810.959523438,0
+RELL.US,D,20190402,000000,5.64011,5.99908,5.64011,5.8502,57475.395999011,0
+RELL.US,D,20190403,000000,5.93786,6.07789,5.83252,6.0604,11345.959722079,0
+RELL.US,D,20190404,000000,6.03406,6.03406,5.8676,5.95515,21076.961537635,0
+RELL.US,D,20190405,000000,5.92017,6.0604,5.86183,6.04271,5660.9054094017,0
+RELL.US,D,20190408,000000,6.04271,6.04271,5.85905,5.90268,22182.780066774,0
+RELL.US,D,20190409,000000,5.89373,5.91152,5.76255,5.90268,17299.670583691,0
+RELL.US,D,20190410,000000,5.85895,5.85895,5.561,5.56984,63779.265958112,0
+RELL.US,D,20190411,000000,5.51737,5.60055,5.21097,5.21097,126447.68236556,0
+RELL.US,D,20190412,000000,5.19338,5.34215,5.19338,5.27229,71879.210598298,0
+RELL.US,D,20190415,000000,5.20212,5.27229,5.09708,5.11436,23140.686563353,0
+RELL.US,D,20190416,000000,5.07064,5.11436,5.03566,5.0443,65153.741036185,0
+RELL.US,D,20190417,000000,5.0443,5.19338,5.0443,5.18007,21514.660409496,0
+RELL.US,D,20190418,000000,5.16704,5.28969,5.05325,5.26334,78181.068148791,0
+RELL.US,D,20190422,000000,5.20212,5.33351,5.11894,5.14945,28473.569369934,0
+RELL.US,D,20190423,000000,5.12311,5.14935,5.00932,5.05325,46536.949019699,0
+RELL.US,D,20190424,000000,5.0619,5.16704,5.03566,5.14945,16586.271732772,0
+RELL.US,D,20190425,000000,5.13196,5.16704,5.08813,5.13196,12004.017336325,0
+RELL.US,D,20190426,000000,5.12311,5.14409,5.03566,5.03566,14715.737933256,0
+RELL.US,D,20190429,000000,5.00932,5.18463,5.00932,5.15839,22005.688109423,0
+RELL.US,D,20190430,000000,5.09708,5.17649,5.07938,5.12311,21053.818838663,0
+RELL.US,D,20190501,000000,5.13196,5.17579,5.00068,5.0619,10840.845161908,0
+RELL.US,D,20190502,000000,5.00932,5.09708,4.86054,5.03566,38959.224412837,0
+RELL.US,D,20190503,000000,5.03566,5.21555,5.03566,5.12311,18181.105553231,0
+RELL.US,D,20190506,000000,5.13196,5.24058,5.12311,5.13196,31254.718063781,0
+RELL.US,D,20190507,000000,5.17629,5.47702,5.17629,5.21157,43329.169701325,0
+RELL.US,D,20190508,000000,5.18513,5.35318,5.17629,5.19407,23832.955123905,0
+RELL.US,D,20190509,000000,5.20212,5.20212,5.17629,5.18354,14632.222976096,0
+RELL.US,D,20190510,000000,5.17629,5.17629,5.093,5.11417,12819.042821859,0
+RELL.US,D,20190513,000000,5.08763,5.17668,5.08763,5.13196,22031.849421305,0
+RELL.US,D,20190514,000000,5.16744,5.16744,5.00376,5.04351,22447.411798496,0
+RELL.US,D,20190515,000000,5.04351,5.16903,5.01687,5.08763,16449.427947547,0
+RELL.US,D,20190516,000000,5.0612,5.14965,5.02582,5.04351,16729.152743817,0
+RELL.US,D,20190517,000000,5.02442,5.0598,4.92375,4.96808,16626.519904897,0
+RELL.US,D,20190520,000000,4.91093,5.07123,4.86661,4.87546,34566.136425378,0
+RELL.US,D,20190521,000000,4.84881,4.92852,4.84881,4.88419,20285.078751073,0
+RELL.US,D,20190522,000000,4.84881,4.86661,4.80479,4.80509,35884.264062477,0
+RELL.US,D,20190523,000000,4.72488,4.79585,4.61009,4.63634,74979.326056236,0
+RELL.US,D,20190524,000000,4.69835,4.84881,4.60106,4.65412,63432.125473533,0
+RELL.US,D,20190528,000000,4.67182,4.76056,4.62759,4.68086,29343.936092141,0
+RELL.US,D,20190529,000000,4.66307,4.77537,4.60106,4.64527,54007.009766126,0
+RELL.US,D,20190530,000000,4.60106,4.7073,4.56577,4.61009,15442.217440115,0
+RELL.US,D,20190531,000000,4.54798,4.58783,4.47702,4.49501,16171.715559883,0
+RELL.US,D,20190603,000000,4.49501,4.63226,4.45943,4.52155,21754.137033641,0
+RELL.US,D,20190604,000000,4.50137,4.50386,4.42415,4.49501,30530.250965529,0
+RELL.US,D,20190605,000000,4.53119,4.53119,4.42415,4.50386,32870.682174606,0
+RELL.US,D,20190606,000000,4.49501,4.49919,4.42415,4.49919,7654.1961338995,0
+RELL.US,D,20190607,000000,4.53894,4.75152,4.45058,4.61884,35406.317018491,0
+RELL.US,D,20190610,000000,4.64527,4.73661,4.58356,4.58356,6750.62466969,0
+RELL.US,D,20190611,000000,4.59241,4.74188,4.59241,4.72488,4383.0259444283,0
+RELL.US,D,20190612,000000,4.6897,4.72081,4.55683,4.55683,5115.542677106,0
+RELL.US,D,20190613,000000,4.62759,4.73383,4.5126,4.71604,16675.823915751,0
+RELL.US,D,20190614,000000,4.62759,4.64905,4.59033,4.63634,4340.7653636969,0
+RELL.US,D,20190617,000000,4.61009,4.6897,4.54798,4.55683,14693.601438588,0
+RELL.US,D,20190618,000000,4.54798,4.69835,4.53894,4.58356,27661.56249731,0
+RELL.US,D,20190619,000000,4.6897,4.73373,4.61009,4.71604,25096.747728634,0
+RELL.US,D,20190620,000000,4.74277,4.83103,4.60106,4.60106,48320.949249147,0
+RELL.US,D,20190621,000000,4.65412,4.77805,4.56577,4.76037,28912.274446098,0
+RELL.US,D,20190624,000000,4.83103,4.83103,4.64527,4.69835,76786.468984656,0
+RELL.US,D,20190625,000000,4.65412,4.94601,4.57452,4.787,79902.683711445,0
+RELL.US,D,20190626,000000,4.77805,4.88419,4.77805,4.81353,5404.3233121039,0
+RELL.US,D,20190627,000000,4.86661,4.91948,4.63316,4.81353,11437.524313663,0
+RELL.US,D,20190628,000000,4.87546,4.98149,4.86661,4.95486,32699.627443075,0
+RELL.US,D,20190701,000000,4.99054,5.0612,4.84315,4.85756,18389.389843979,0
+RELL.US,D,20190702,000000,4.86661,4.86661,4.60563,4.81353,26407.831935611,0
+RELL.US,D,20190703,000000,4.81353,4.88419,4.77805,4.79585,14389.727739043,0
+RELL.US,D,20190705,000000,4.83103,4.94601,4.83103,4.9154,7501.253079824,0
+RELL.US,D,20190708,000000,4.88419,5.01061,4.77805,4.77805,9182.6204703519,0
+RELL.US,D,20190709,000000,4.6579,4.85746,4.6579,4.80479,17990.93293994,0
+RELL.US,D,20190710,000000,4.79187,4.90069,4.79187,4.86661,31536.455268657,0
+RELL.US,D,20190711,000000,4.87546,4.90199,4.86661,4.88419,28915.293059007,0
+RELL.US,D,20190712,000000,4.86661,4.94512,4.86661,4.88419,23738.371919411,0
+RELL.US,D,20190715,000000,4.92137,4.95486,4.91093,4.91093,10006.701794614,0
+RELL.US,D,20190716,000000,4.91093,4.92852,4.91093,4.91948,3279.2198238962,0
+RELL.US,D,20190717,000000,4.91093,4.92852,4.89284,4.91093,11269.488195041,0
+RELL.US,D,20190718,000000,4.91918,4.95486,4.91093,4.91093,5432.4970325915,0
+RELL.US,D,20190719,000000,4.95486,4.99938,4.93737,4.95486,4819.7186119862,0
+RELL.US,D,20190722,000000,4.91948,4.98736,4.90199,4.9639,8987.416835545,0
+RELL.US,D,20190723,000000,4.93578,4.99938,4.93578,4.95486,9851.7463319325,0
+RELL.US,D,20190724,000000,4.95486,4.95516,4.88419,4.89284,14026.487985613,0
+RELL.US,D,20190725,000000,4.86661,4.99769,4.84881,4.95486,32562.783657849,0
+RELL.US,D,20190726,000000,4.91948,4.99054,4.87306,4.95486,14118.052577198,0
+RELL.US,D,20190729,000000,4.95486,5.06567,4.93647,4.94601,18698.29456504,0
+RELL.US,D,20190730,000000,5.0453,5.07888,4.97275,5.04351,10301.519655431,0
+RELL.US,D,20190731,000000,5.03467,5.08763,4.787,5.01687,26245.833042807,0
+RELL.US,D,20190801,000000,4.9639,5.03467,4.9639,4.99938,11703.16224969,0
+RELL.US,D,20190802,000000,4.97961,5.00813,4.95486,5.00813,30764.696568158,0
+RELL.US,D,20190805,000000,4.94601,4.94601,4.86661,4.86661,14044.59966307,0
+RELL.US,D,20190806,000000,4.86661,5.08803,4.86661,4.92017,13172.220532257,0
+RELL.US,D,20190807,000000,4.9651,5.02741,4.95595,4.95595,13412.703360705,0
+RELL.US,D,20190808,000000,4.95595,5.12599,4.95595,5.00087,10016.763837646,0
+RELL.US,D,20190809,000000,5.03655,5.09926,5.03655,5.05424,4253.2255893247,0
+RELL.US,D,20190812,000000,5.02741,5.09926,5.02542,5.09022,4388.056965944,0
+RELL.US,D,20190813,000000,5.05424,5.09459,5.05424,5.09022,7628.0348220182,0
+RELL.US,D,20190814,000000,5.08873,5.09022,5.06338,5.08108,6317.9568193447,0
+RELL.US,D,20190815,000000,4.98288,5.02741,4.95595,4.98288,31409.673526464,0
+RELL.US,D,20190816,000000,5.0454,5.0454,4.97384,5.00972,33069.910626626,0
+RELL.US,D,20190819,000000,4.98288,5.09926,4.98288,5.03655,25855.425773194,0
+RELL.US,D,20190820,000000,5.08108,5.11874,5.01866,5.02741,4484.6525790443,0
+RELL.US,D,20190821,000000,5.07233,5.13951,5.07005,5.09926,4055.0033416084,0
+RELL.US,D,20190822,000000,5.05902,5.08108,5.03655,5.08108,1522.3871106336,0
+RELL.US,D,20190823,000000,5.09926,5.09926,4.9651,5.01866,13357.362124033,0
+RELL.US,D,20190826,000000,5.00972,5.14379,5.00087,5.0455,20827.422870459,0
+RELL.US,D,20190827,000000,5.06338,5.06338,5.00972,5.00972,11395.263732932,0
+RELL.US,D,20190828,000000,5.00972,5.03655,5.00972,5.00972,3479.4544802188,0
+RELL.US,D,20190829,000000,5.00972,5.1886,5.00972,5.14379,17449.595024857,0
+RELL.US,D,20190830,000000,5.14379,5.27806,5.14379,5.22428,6213.3115718193,0
+RELL.US,D,20190903,000000,5.34971,5.3676,5.27806,5.36293,7124.9326704539,0
+RELL.US,D,20190904,000000,5.2871,5.43895,5.2214,5.43895,22634.565798879,0
+RELL.US,D,20190905,000000,5.45715,5.45715,5.1416,5.33182,10680.85867771,0
+RELL.US,D,20190906,000000,5.13126,5.32268,5.13126,5.29604,11401.300958751,0
+RELL.US,D,20190909,000000,5.26006,5.30479,5.15283,5.15283,1890.6578855787,0
+RELL.US,D,20190910,000000,5.29604,5.29604,5.22428,5.2871,2887.8063499792,0
+RELL.US,D,20190911,000000,5.27806,5.50156,5.27806,5.46598,34346.783887296,0
+RELL.US,D,20190912,000000,5.38529,5.43011,5.3676,5.39453,11067.241130111,0
+RELL.US,D,20190913,000000,5.3676,5.3676,5.25539,5.27806,10986.744785861,0
+RELL.US,D,20190916,000000,5.21535,5.33182,5.1887,5.25122,3596.1741793817,0
+RELL.US,D,20190917,000000,5.19755,5.27806,5.08108,5.26006,16457.477581972,0
+RELL.US,D,20190918,000000,5.14379,5.26911,5.13484,5.26006,21903.055270504,0
+RELL.US,D,20190919,000000,5.15283,5.35845,5.14379,5.23343,8863.6537062601,0
+RELL.US,D,20190920,000000,5.33182,5.448,5.1887,5.448,29994.950276265,0
+RELL.US,D,20190923,000000,5.35816,5.42097,5.34971,5.42097,3761.1916850948,0
+RELL.US,D,20190924,000000,5.3676,5.37644,5.32268,5.33182,20727.80864445,0
+RELL.US,D,20190925,000000,5.34971,5.43011,5.34057,5.3676,42315.921968075,0
+RELL.US,D,20190926,000000,5.3676,5.3676,5.2871,5.2871,8606.0654046592,0
+RELL.US,D,20190927,000000,5.27358,5.34971,5.27358,5.34971,879.42256093443,0
+RELL.US,D,20190930,000000,5.17967,5.34971,5.12599,5.1887,25002.164524141,0
+RELL.US,D,20191001,000000,5.06338,5.23343,5.06338,5.2065,6385.3725076543,0
+RELL.US,D,20191002,000000,5.1887,5.1887,5.03735,5.09926,12995.128574906,0
+RELL.US,D,20191003,000000,5.14379,5.14379,5.01091,5.09022,3732.0117603041,0
+RELL.US,D,20191004,000000,5.05424,5.13484,5.05424,5.05424,3548.8825771347,0
+RELL.US,D,20191007,000000,5.09022,5.13484,5.05424,5.11705,22598.342443966,0
+RELL.US,D,20191008,000000,5.06338,5.17072,5.06338,5.16167,35822.885599985,0
+RELL.US,D,20191009,000000,5.062,5.14746,5.062,5.12599,41176.898696933,0
+RELL.US,D,20191010,000000,5.14379,5.41629,4.92187,5.13484,26481.28484974,0
+RELL.US,D,20191011,000000,5.14379,5.16257,5.09926,5.16167,3228.9096087398,0
+RELL.US,D,20191014,000000,5.1887,5.27806,5.1887,5.24794,53813.818539925,0
+RELL.US,D,20191015,000000,5.23343,5.23343,5.13326,5.14379,80372.581121006,0
+RELL.US,D,20191016,000000,5.17072,5.31393,5.14379,5.15283,18878.405135299,0
+RELL.US,D,20191017,000000,5.12599,5.16167,4.86621,5.15283,36735.512902923,0
+RELL.US,D,20191018,000000,5.12599,5.2065,5.12599,5.14379,29535.114909735,0
+RELL.US,D,20191021,000000,5.14379,5.27806,5.14379,5.14379,52139.49457952,0
+RELL.US,D,20191022,000000,5.11705,5.14379,5.00167,5.00167,4071.1026104585,0
+RELL.US,D,20191023,000000,4.88439,4.99183,4.88439,4.9651,5693.1039471018,0
+RELL.US,D,20191024,000000,5.00087,5.10811,4.94482,5.10811,14022.463168401,0
+RELL.US,D,20191025,000000,5.08108,5.09926,5.00972,5.01866,8155.2858768576,0
+RELL.US,D,20191028,000000,5.00972,5.17967,5.00972,5.14379,35622.650943663,0
+RELL.US,D,20191029,000000,5.14379,5.14379,5.01866,5.07233,4222.0332559277,0
+RELL.US,D,20191030,000000,5.09518,5.1887,5.08713,5.14379,63787.315592536,0
+RELL.US,D,20191031,000000,5.14379,5.16167,5.10811,5.16167,24869.345556128,0
+RELL.US,D,20191101,000000,5.14379,5.16257,5.12599,5.14379,45975.487018553,0
+RELL.US,D,20191104,000000,5.14379,5.14379,5.10811,5.12192,8186.4782102546,0
+RELL.US,D,20191105,000000,5.10811,5.14379,5.10811,5.10811,4050.9785243959,0
+RELL.US,D,20191106,000000,5.07193,5.09002,4.9002,5.01767,9853.7587405387,0
+RELL.US,D,20191107,000000,5.05375,5.13484,5.05375,5.06299,20827.422870459,0
+RELL.US,D,20191108,000000,4.99064,5.08465,4.99064,5.06299,1038.4028408288,0
+RELL.US,D,20191111,000000,4.90914,5.14419,4.83679,5.14419,5575.3780436358,0
+RELL.US,D,20191112,000000,5.05027,5.11168,5.01767,5.03506,819.05030274671,0
+RELL.US,D,20191113,000000,5.14419,5.14419,4.97245,4.97245,2825.4216831852,0
+RELL.US,D,20191114,000000,5.01767,5.06309,5.01767,5.05375,28750.275553295,0
+RELL.US,D,20191115,000000,5.03576,5.09002,5.01767,5.02661,5476.7700219292,0
+RELL.US,D,20191118,000000,4.98139,5.03576,4.94532,5.01767,8448.091329068,0
+RELL.US,D,20191119,000000,4.97245,5.10811,4.97245,5.03576,6051.3126790156,0
+RELL.US,D,20191120,000000,5.07193,5.10811,5.02314,5.06299,13596.838748177,0
+RELL.US,D,20191121,000000,5.02661,5.0786,4.99968,5.07193,7809.1515965813,0
+RELL.US,D,20191122,000000,5.03576,5.07113,4.99064,5.00862,10504.772924663,0
+RELL.US,D,20191125,000000,4.97245,5.11029,4.97245,5.10811,6790.8728418152,0
+RELL.US,D,20191126,000000,5.02124,5.16595,5.02124,5.12619,8244.838059836,0
+RELL.US,D,20191127,000000,5.18036,5.18036,4.95446,5.06299,5056.1766232214,0
+RELL.US,D,20191129,000000,4.97961,5.11536,4.97961,5.11536,2802.2789842132,0
+RELL.US,D,20191202,000000,5.16227,5.17182,5.15322,5.17182,1915.8129931569,0
+RELL.US,D,20191203,000000,5.15322,5.19865,5.07193,5.15322,36997.126021736,0
+RELL.US,D,20191204,000000,5.11208,5.15322,5.08078,5.10811,7578.7308111649,0
+RELL.US,D,20191205,000000,5.07193,5.07193,5.02661,5.02661,1489.1823686304,0
+RELL.US,D,20191206,000000,4.99968,5.1904,4.99968,5.07193,18179.093144625,0
+RELL.US,D,20191209,000000,5.10811,5.14518,5.03327,5.10811,36304.857461185,0
+RELL.US,D,20191210,000000,5.14419,5.15322,5.06299,5.06299,33403.970455265,0
+RELL.US,D,20191211,000000,5.01667,5.20292,5.01667,5.13504,87363.688619144,0
+RELL.US,D,20191212,000000,5.09916,5.15322,5.09916,5.13514,14784.159825869,0
+RELL.US,D,20191213,000000,5.08078,5.15322,5.01767,5.09002,24484.975512332,0
+RELL.US,D,20191216,000000,5.11715,5.3342,5.09916,5.18036,21433.157860943,0
+RELL.US,D,20191217,000000,5.15322,5.31602,5.15322,5.24566,27788.344239503,0
+RELL.US,D,20191218,000000,5.19865,5.19865,5.15322,5.15332,13525.398242655,0
+RELL.US,D,20191219,000000,5.19865,5.21653,5.11715,5.20769,12114.699809669,0
+RELL.US,D,20191220,000000,5.19865,5.29803,5.17519,5.19865,62344.41862185,0
+RELL.US,D,20191223,000000,5.13226,5.1895,5.07193,5.12619,5277.5415699097,0
+RELL.US,D,20191224,000000,5.11715,5.1895,5.08555,5.15322,9418.072277284,0
+RELL.US,D,20191226,000000,5.0765,5.19865,5.0765,5.1895,3481.4668888251,0
+RELL.US,D,20191227,000000,5.11715,5.19865,5.07193,5.07193,13900.712447722,0
+RELL.US,D,20191230,000000,5.18036,5.19865,5.09002,5.09916,84604.676419965,0
+RELL.US,D,20191231,000000,5.12619,5.1895,5.07193,5.09002,21571.007850472,0
+RELL.US,D,20200102,000000,5.15322,5.19865,5.09002,5.19169,51948.315761925,0
+RELL.US,D,20200103,000000,5.19865,5.4969,5.14886,5.37923,25683.364837358,0
+RELL.US,D,20200106,000000,5.28879,5.37923,5.21653,5.3521,15008.543385467,0
+RELL.US,D,20200107,000000,5.33222,5.4969,5.29803,5.36114,97284.863047992,0
+RELL.US,D,20200108,000000,5.49292,5.71385,5.42454,5.59091,67759.810181288,0
+RELL.US,D,20200109,000000,5.21653,5.37038,5.07193,5.10811,204054.20785728,0
+RELL.US,D,20200110,000000,5.14419,5.24356,4.99968,5.12619,15361.721095865,0
+RELL.US,D,20200113,000000,5.06309,5.09221,4.99064,5.07193,22582.243175116,0
+RELL.US,D,20200114,000000,5.10811,5.14419,5.01767,5.09002,12135.830100035,0
+RELL.US,D,20200115,000000,5.01767,5.13057,4.99968,5.09002,13881.594565963,0
+RELL.US,D,20200116,000000,5.15322,5.15322,5.06299,5.09022,6101.622894172,0
+RELL.US,D,20200117,000000,5.14419,5.17142,5.09002,5.09002,31168.184493713,0
+RELL.US,D,20200121,000000,5.02661,5.09916,4.97245,5.09916,22267.301228237,0
+RELL.US,D,20200122,000000,5.06299,5.09002,4.97245,5.03089,3698.8070183009,0
+RELL.US,D,20200123,000000,5.10811,5.10811,4.97245,4.97245,5700.1473772237,0
+RELL.US,D,20200124,000000,4.97245,5.09002,4.97245,5.06348,7896.6913709535,0
+RELL.US,D,20200127,000000,4.98139,5.08435,4.9002,4.92723,17195.025336165,0
+RELL.US,D,20200128,000000,4.92723,4.92723,4.80966,4.89126,8969.3051580886,0
+RELL.US,D,20200129,000000,4.86392,4.96261,4.84583,4.84583,11905.409314618,0
+RELL.US,D,20200130,000000,4.80966,4.90815,4.80062,4.84534,6025.1513671343,0
+RELL.US,D,20200131,000000,4.82158,4.83679,4.75559,4.76454,15027.661267226,0
+RELL.US,D,20200203,000000,4.79177,4.87296,4.75719,4.83679,26118.04509631,0
+RELL.US,D,20200204,000000,4.79177,4.88201,4.61089,4.65602,73155.077654664,0
+RELL.US,D,20200205,000000,4.6743,4.74754,4.5463,4.74754,30222.352448772,0
+RELL.US,D,20200206,000000,4.70173,4.73164,4.57363,4.58296,20821.385644641,0
+RELL.US,D,20200207,000000,4.56458,4.63752,4.56458,4.58296,27664.581110218,0
+RELL.US,D,20200210,000000,4.5463,4.5613,4.3998,4.43638,36929.710333427,0
+RELL.US,D,20200211,000000,4.43638,4.528,4.43638,4.48239,8162.3293069795,0
+RELL.US,D,20200212,000000,4.46401,4.53347,4.46401,4.5132,9861.8083749637,0
+RELL.US,D,20200213,000000,4.51877,4.51877,4.3998,4.43071,6408.5152066263,0
+RELL.US,D,20200214,000000,4.36323,4.72936,4.36323,4.64687,30368.252072726,0
+RELL.US,D,20200218,000000,4.45486,4.53695,4.39066,4.40905,22688.900831247,0
+RELL.US,D,20200219,000000,4.42882,4.42882,4.39066,4.3998,19095.745264775,0
+RELL.US,D,20200220,000000,4.3998,4.43638,4.39066,4.39066,36033.18229934,0
+RELL.US,D,20200221,000000,4.39066,4.39066,4.34504,4.36323,9831.6222458699,0
+RELL.US,D,20200224,000000,4.34504,4.34504,4.22618,4.29923,17847.045724592,0
+RELL.US,D,20200225,000000,4.30847,4.30847,4.11,4.1256,35895.33230981,0
+RELL.US,D,20200226,000000,4.1256,4.23711,4.1256,4.13922,13060.53185461,0
+RELL.US,D,20200227,000000,4.13385,4.23522,4.1256,4.1256,36128.771708137,0
+RELL.US,D,20200228,000000,4.13972,4.31741,4.08893,4.08893,25973.15167666,0
+RELL.US,D,20200302,000000,4.27359,4.35528,4.1256,4.18951,41886.272730639,0
+RELL.US,D,20200303,000000,4.16208,4.29008,4.1256,4.16208,16960.579733537,0
+RELL.US,D,20200304,000000,4.15293,4.18951,4.1256,4.13465,10672.809043285,0
+RELL.US,D,20200305,000000,4.1256,4.16208,4.11646,4.1256,35647.806051241,0
+RELL.US,D,20200306,000000,4.16725,4.19875,4.1256,4.1256,35506.937448803,0
+RELL.US,D,20200309,000000,4.09817,4.30847,4.01569,4.30847,134605.98685533,0
+RELL.US,D,20200310,000000,4.30847,4.30847,4.1256,4.13465,18638.928511154,0
+RELL.US,D,20200311,000000,4.1256,4.21883,3.91511,4.07959,81047.744208405,0
+RELL.US,D,20200312,000000,4.07959,4.40905,3.91511,4.16208,198142.7575764,0
+RELL.US,D,20200313,000000,4.26584,4.3359,4.1256,4.1256,62873.682085296,0
+RELL.US,D,20200316,000000,3.91511,4.02493,3.70471,3.81443,21571.007850472,0
+RELL.US,D,20200317,000000,3.77786,3.77786,3.52175,3.52175,26209.609687895,0
+RELL.US,D,20200318,000000,3.57661,3.78978,3.33889,3.33889,11180.942216365,0
+RELL.US,D,20200319,000000,3.30221,3.62312,2.8358,3.32954,44061.686434003,0
+RELL.US,D,20200320,000000,3.2565,3.35896,2.97285,3.30221,18396.433274101,0
+RELL.US,D,20200323,000000,3.16506,3.29306,3.01867,3.02771,17688.065444698,0
+RELL.US,D,20200324,000000,3.15592,3.30221,3.1101,3.20164,13121.910317101,0
+RELL.US,D,20200325,000000,3.28403,3.5309,3.20164,3.33889,5448.5963014416,0
+RELL.US,D,20200326,000000,3.26583,3.47614,3.14588,3.30221,30304.861201628,0
+RELL.US,D,20200327,000000,3.28403,3.52175,3.2382,3.24735,12620.820574143,0
+RELL.US,D,20200330,000000,3.24735,3.5309,3.24735,3.32049,10229.072945606,0
+RELL.US,D,20200331,000000,3.32049,3.5309,3.21992,3.50337,21094.067010788,0
+RELL.US,D,20200401,000000,3.42118,3.49452,3.24735,3.4,5235.2809891783,0
+RELL.US,D,20200402,000000,3.32954,3.5127,3.32954,3.35707,5101.4558168622,0
+RELL.US,D,20200403,000000,3.46689,3.52175,3.2565,3.2565,11103.464485024,0
+RELL.US,D,20200406,000000,3.42118,3.47067,3.26583,3.30221,24494.031351061,0
+RELL.US,D,20200407,000000,3.34137,3.48507,3.30221,3.30221,16756.320260001,0
+RELL.US,D,20200408,000000,3.48507,3.55773,3.41203,3.41203,10462.512343932,0
+RELL.US,D,20200409,000000,3.56756,3.86502,3.51768,3.71366,45128.262995319,0
+RELL.US,D,20200413,000000,3.70471,4.05832,3.57661,3.58576,24594.651781373,0
+RELL.US,D,20200414,000000,3.5309,3.86025,3.5309,3.57839,19276.862039339,0
+RELL.US,D,20200415,000000,3.5311,3.6589,3.47624,3.59489,9986.5777085517,0
+RELL.US,D,20200416,000000,3.5621,3.87844,3.5621,3.75063,4965.6182359398,0
+RELL.US,D,20200417,000000,3.82368,3.84216,3.71366,3.71366,3207.7793183741,0
+RELL.US,D,20200420,000000,3.50337,3.86025,3.48507,3.75967,26640.265129634,0
+RELL.US,D,20200421,000000,3.75063,3.87387,3.6589,3.66814,12965.948650116,0
+RELL.US,D,20200422,000000,3.83262,3.83262,3.43021,3.50078,51769.211395968,0
+RELL.US,D,20200423,000000,3.48507,3.74139,3.47614,3.58576,8725.8037167315,0
+RELL.US,D,20200424,000000,3.87844,3.87844,3.58576,3.58576,6640.948400649,0
+RELL.US,D,20200427,000000,3.90607,3.90607,3.56756,3.58576,19030.341985072,0
+RELL.US,D,20200428,000000,3.84544,3.84544,3.58079,3.59489,13465.025984467,0
+RELL.US,D,20200429,000000,3.69895,3.723,3.63157,3.64071,10993.788215984,0
+RELL.US,D,20200430,000000,3.6438,3.6589,3.62252,3.6589,16431.316270091,0
+RELL.US,D,20200501,000000,3.6589,3.6589,3.62242,3.63157,5256.411279544,0
+RELL.US,D,20200504,000000,3.63157,3.85717,3.61328,3.723,36682.184074858,0
+RELL.US,D,20200505,000000,3.69508,3.88092,3.62094,3.63942,13241.648629173,0
+RELL.US,D,20200506,000000,3.71356,3.71356,3.52811,3.67659,20021.453223654,0
+RELL.US,D,20200507,000000,3.62372,3.73224,3.62372,3.71356,12539.318025589,0
+RELL.US,D,20200508,000000,3.79724,3.89027,3.723,3.77875,7079.6534768131,0
+RELL.US,D,20200511,000000,3.81583,3.918,3.77875,3.788,19550.549609789,0
+RELL.US,D,20200512,000000,3.74169,3.89027,3.62094,3.76952,8590.9723401123,0
+RELL.US,D,20200513,000000,3.658,3.85289,3.64886,3.69508,13940.960619847,0
+RELL.US,D,20200514,000000,3.70441,3.70451,3.658,3.70451,5939.6240013683,0
+RELL.US,D,20200515,000000,3.66278,3.72161,3.60444,3.66735,3637.42855581,0
+RELL.US,D,20200518,000000,3.66735,3.77388,3.64906,3.71356,20529.586396734,0
+RELL.US,D,20200519,000000,3.75828,3.75828,3.66278,3.67659,10264.290096216,0
+RELL.US,D,20200520,000000,3.70451,3.80191,3.69508,3.71356,22618.466530028,0
+RELL.US,D,20200521,000000,3.69508,3.84376,3.58367,3.58367,17307.720218116,0
+RELL.US,D,20200522,000000,3.70451,3.71356,3.64886,3.70451,26114.020279098,0
+RELL.US,D,20200526,000000,3.69508,3.70451,3.61159,3.63942,16851.909668799,0
+RELL.US,D,20200527,000000,3.69508,3.71356,3.6418,3.68583,15879.916311976,0
+RELL.US,D,20200528,000000,3.68583,3.84376,3.66278,3.76017,83994.916612269,0
+RELL.US,D,20200529,000000,3.76087,3.95506,3.7395,3.8994,29870.180942677,0
+RELL.US,D,20200601,000000,3.90408,3.94581,3.82516,3.85289,9455.3018364998,0
+RELL.US,D,20200602,000000,3.92733,3.95506,3.83431,3.85289,4983.7299133961,0
+RELL.US,D,20200603,000000,3.92733,3.98299,3.84376,3.918,15709.867784748,0
+RELL.US,D,20200604,000000,3.86274,3.99224,3.82516,3.97354,27449.253389349,0
+RELL.US,D,20200605,000000,3.918,4.03367,3.82516,3.86224,12899.539166109,0
+RELL.US,D,20200608,000000,3.83431,4.21048,3.83431,4.18722,18727.47448983,0
+RELL.US,D,20200609,000000,4.22439,4.22439,4.03875,4.10364,4064.0591803366,0
+RELL.US,D,20200610,000000,4.12889,4.12889,4.03875,4.07591,6341.0995183167,0
+RELL.US,D,20200611,000000,3.97832,3.97832,3.50903,3.70451,59091.360109835,0
+RELL.US,D,20200612,000000,4.07591,4.07591,3.70451,3.70451,5878.2455388775,0
+RELL.US,D,20200615,000000,3.85707,3.97354,3.62094,3.62094,2541.6720697029,0
+RELL.US,D,20200616,000000,3.81583,4.06648,3.63535,3.723,12839.166907921,0
+RELL.US,D,20200617,000000,3.89027,4.21495,3.723,3.723,4261.2752237498,0
+RELL.US,D,20200618,000000,3.94115,3.94115,3.73224,3.84852,13421.759199432,0
+RELL.US,D,20200619,000000,3.76961,3.918,3.68583,3.76952,25935.922117444,0
+RELL.US,D,20200622,000000,3.76017,3.79724,3.66735,3.69974,13559.609188962,0
+RELL.US,D,20200623,000000,3.74169,4.79077,3.69508,3.90875,666903.15627493,0
+RELL.US,D,20200624,000000,3.77875,3.8994,3.75073,3.76952,28184.788734937,0
+RELL.US,D,20200625,000000,3.723,3.82428,3.67659,3.73224,18660.058801521,0
+RELL.US,D,20200626,000000,3.80668,3.88092,3.67659,3.81583,35532.092556382,0
+RELL.US,D,20200629,000000,3.81583,3.82516,3.72609,3.73224,8667.4438671501,0
+RELL.US,D,20200630,000000,3.73224,3.8673,3.73224,3.7554,14216.660598904,0
+RELL.US,D,20200701,000000,3.82516,3.82516,3.723,3.80668,5204.0886557813,0
+RELL.US,D,20200702,000000,3.82507,3.83431,3.71356,3.78522,5339.9262367037,0
+RELL.US,D,20200706,000000,3.74169,3.82516,3.71356,3.74169,10281.395569369,0
+RELL.US,D,20200707,000000,3.788,4.07581,3.67659,3.67659,56631.190588686,0
+RELL.US,D,20200708,000000,3.79724,3.81583,3.71356,3.81583,18930.727759062,0
+RELL.US,D,20200709,000000,3.788,4.01082,3.76952,3.89027,9353.6752018838,0
+RELL.US,D,20200710,000000,3.92117,3.95506,3.81583,3.8994,9933.2488804859,0
+RELL.US,D,20200713,000000,3.83431,3.85289,3.67659,3.68653,65545.154510103,0
+RELL.US,D,20200714,000000,3.68126,3.85279,3.66735,3.71356,26213.634505107,0
+RELL.US,D,20200715,000000,3.80658,3.9178,3.75073,3.80668,29833.957587764,0
+RELL.US,D,20200716,000000,3.93648,3.93648,3.81593,3.8994,6083.5112167157,0
+RELL.US,D,20200717,000000,3.86224,3.93648,3.85289,3.88092,3634.4099429006,0
+RELL.US,D,20200720,000000,4.01995,4.03875,3.85289,3.86224,9968.4660310954,0
+RELL.US,D,20200721,000000,3.92088,4.13157,3.8995,3.95506,65882.232951651,0
+RELL.US,D,20200722,000000,3.95506,4.01082,3.90875,3.96451,17774.599014767,0
+RELL.US,D,20200723,000000,3.918,4.08516,3.81583,3.85289,64903.196164706,0
+RELL.US,D,20200724,000000,3.82636,4.0295,3.82636,3.88092,5255.4050752409,0
+RELL.US,D,20200727,000000,3.90875,4.03725,3.89027,3.93648,6450.7757873577,0
+RELL.US,D,20200728,000000,4.05256,4.13157,3.99224,4.07591,8011.3986615102,0
+RELL.US,D,20200729,000000,4.15015,4.16853,4.05553,4.13157,10622.498828129,0
+RELL.US,D,20200730,000000,4.17331,4.25212,4.03099,4.1594,4344.7901809094,0
+RELL.US,D,20200731,000000,4.11815,4.11904,4.01995,4.01995,4806.6379560455,0
+RELL.US,D,20200803,000000,4.03875,4.08516,4.0295,4.08516,4014.7551694833,0
+RELL.US,D,20200804,000000,4.11299,4.11299,4.0295,4.0295,3603.2176095036,0
+RELL.US,D,20200805,000000,4.09996,4.12352,4.05763,4.09996,6218.342593335,0
+RELL.US,D,20200806,000000,4.1423,4.16685,4.04828,4.08585,7457.9862947894,0
+RELL.US,D,20200807,000000,4.10464,4.17063,4.01985,4.17063,2068.7560472325,0
+RELL.US,D,20200810,000000,4.17063,4.2553,4.07561,4.1423,8602.0405874467,0
+RELL.US,D,20200811,000000,4.32348,4.35419,4.17996,4.17996,7724.6304351185,0
+RELL.US,D,20200812,000000,4.21773,4.32129,4.17063,4.17063,9295.3153523023,0
+RELL.US,D,20200813,000000,4.18941,4.23661,4.07641,4.20819,13575.708457811,0
+RELL.US,D,20200814,000000,4.17341,4.17341,4.10941,4.10941,3711.8876742415,0
+RELL.US,D,20200817,000000,4.1423,4.1423,4.01062,4.01062,10910.273258824,0
+RELL.US,D,20200818,000000,4.01985,4.16745,4.01062,4.09529,9590.133213119,0
+RELL.US,D,20200819,000000,4.26007,4.26007,4.09529,4.20819,1984.2348857697,0
+RELL.US,D,20200820,000000,4.23661,4.33998,4.1423,4.18941,20676.49222499,0
+RELL.US,D,20200821,000000,4.23661,4.28452,4.18941,4.24596,5891.3261948182,0
+RELL.US,D,20200824,000000,4.19408,4.23661,4.13286,4.142,13247.685854992,0
+RELL.US,D,20200825,000000,4.22717,4.80141,4.22717,4.4154,134909.86055488,0
+RELL.US,D,20200826,000000,4.50952,4.7073,4.48129,4.59429,111283.17731312,0
+RELL.US,D,20200827,000000,4.66009,4.81075,4.51956,4.7073,87747.052458636,0
+RELL.US,D,20200828,000000,4.72836,4.72836,4.66973,4.7073,18351.15408046,0
+RELL.US,D,20200831,000000,4.66973,4.66973,4.27428,4.27428,67213.441244689,0
+RELL.US,D,20200901,000000,4.33063,4.51887,4.18941,4.23661,25014.238975778,0
+RELL.US,D,20200902,000000,4.33998,4.38709,4.18941,4.23661,17645.804863967,0
+RELL.US,D,20200903,000000,4.23661,4.25779,4.17996,4.17996,6491.0239594828,0
+RELL.US,D,20200904,000000,4.17063,4.28144,4.06706,4.06706,14570.844513606,0
+RELL.US,D,20200908,000000,4.04828,4.18941,3.90716,3.95397,28772.412047963,0
+RELL.US,D,20200909,000000,3.95397,4.09996,3.90716,3.96351,23168.86028384,0
+RELL.US,D,20200910,000000,4.13286,4.13286,3.90716,3.94463,21693.764775453,0
+RELL.US,D,20200911,000000,4.1754,4.18375,3.93518,3.94463,13401.63511337,0
+RELL.US,D,20200914,000000,4.22359,4.22359,4.00117,4.00117,29644.791178776,0
+RELL.US,D,20200915,000000,4.09529,4.12352,4.0295,4.07641,21269.146559533,0
+RELL.US,D,20200916,000000,4.11407,4.11407,4.01985,4.10464,10212.973676756,0
+RELL.US,D,20200917,000000,4.05285,4.24277,4.05285,4.1423,16267.30496868,0
+RELL.US,D,20200918,000000,4.1423,4.27259,4.0295,4.23661,30033.186039784,0
+RELL.US,D,20200921,000000,4.04828,4.06666,3.93518,4.00117,21763.192872369,0
+RELL.US,D,20200922,000000,3.97285,4.02025,3.92038,3.96351,15311.410880708,0
+RELL.US,D,20200923,000000,4.06359,4.06359,3.86939,3.90716,7957.0636291412,0
+RELL.US,D,20200924,000000,3.93816,3.95516,3.89752,3.90716,10925.366323371,0
+RELL.US,D,20200925,000000,3.86939,4.0295,3.86939,3.97285,11243.326883159,0
+RELL.US,D,20200928,000000,4.01062,4.1909,4.01062,4.09399,17747.431498583,0
+RELL.US,D,20200929,000000,4.09529,4.23661,3.90716,3.90716,45813.48812575,0
+RELL.US,D,20200930,000000,3.87884,4.15184,3.87884,3.92594,17860.126380533,0
+RELL.US,D,20201001,000000,4.01062,4.0295,3.88887,3.9337,20749.945139118,0
+RELL.US,D,20201002,000000,3.91968,3.99174,3.90716,3.99164,15565.9805694,0
+RELL.US,D,20201005,000000,3.99174,4.09529,3.97285,3.97285,30137.831287309,0
+RELL.US,D,20201006,000000,4.04828,4.07174,3.98229,4.01062,10537.977666666,0
+RELL.US,D,20201007,000000,3.98229,4.33063,3.97285,4.23661,56244.808136285,0
+RELL.US,D,20201008,000000,4.23433,4.37754,3.97285,4.30231,80188.445733533,0
+RELL.US,D,20201009,000000,4.22787,4.2553,4.14707,4.18841,24619.806888952,0
+RELL.US,D,20201012,000000,4.19915,4.24596,4.04828,4.17996,41966.769074889,0
+RELL.US,D,20201013,000000,4.12352,4.37754,4.11407,4.16118,12307.891035869,0
+RELL.US,D,20201014,000000,4.28352,4.31662,4.16118,4.17996,19955.043739647,0
+RELL.US,D,20201015,000000,4.16118,4.21773,4.05763,4.21773,12830.111069194,0
+RELL.US,D,20201016,000000,4.24596,4.32129,4.19,4.20819,30902.546557686,0
+RELL.US,D,20201019,000000,4.2553,4.34941,4.17996,4.17996,11807.807497215,0
+RELL.US,D,20201020,000000,4.16118,4.23661,4.09529,4.13286,7652.1837252933,0
+RELL.US,D,20201021,000000,4.21306,4.21306,4.1588,4.16118,12446.747229701,0
+RELL.US,D,20201022,000000,4.17063,4.17063,4.08585,4.09529,12258.587025016,0
+RELL.US,D,20201023,000000,4.11407,4.16118,4.08624,4.12829,5552.2353446638,0
+RELL.US,D,20201026,000000,4.07641,4.11825,4.07174,4.11825,14341.429932493,0
+RELL.US,D,20201027,000000,4.09996,4.13286,4.00117,4.01062,20701.647332568,0
+RELL.US,D,20201028,000000,4.00117,4.03885,3.85995,3.95168,18283.738392151,0
+RELL.US,D,20201029,000000,3.95397,3.99174,3.95397,3.95397,7392.5830150861,0
+RELL.US,D,20201030,000000,4.0135,4.20819,3.95397,3.97285,13090.717983704,0
+RELL.US,D,20201102,000000,4.06706,4.1423,3.96361,4.12352,7982.2187367195,0
+RELL.US,D,20201103,000000,4.1423,4.23184,4.11407,4.16585,29977.844803112,0
+RELL.US,D,20201104,000000,4.12352,4.12352,4.00117,4.0616,8833.4675771663,0
+RELL.US,D,20201105,000000,4.15303,4.21803,4.06716,4.15303,3371.7906197841,0
+RELL.US,D,20201106,000000,4.1579,4.22041,4.06716,4.18166,4418.2430950378,0
+RELL.US,D,20201109,000000,4.06716,4.21992,4.06716,4.21992,15144.380966389,0
+RELL.US,D,20201110,000000,4.20074,4.21992,4.10523,4.12441,4392.0817831565,0
+RELL.US,D,20201111,000000,4.1912,4.21038,4.17221,4.1912,1582.7593688213,0
+RELL.US,D,20201112,000000,4.20074,4.20074,4.10533,4.15303,14191.505491326,0
+RELL.US,D,20201113,000000,4.16257,4.22171,4.10523,4.20988,12489.007810432,0
+RELL.US,D,20201116,000000,4.26762,4.29635,4.10523,4.14339,27410.011421528,0
+RELL.US,D,20201117,000000,4.18166,4.21038,4.05753,4.17221,16002.673236957,0
+RELL.US,D,20201118,000000,4.10523,4.38211,4.00992,4.36303,62009.352588908,0
+RELL.US,D,20201119,000000,4.32486,4.42037,4.20551,4.38221,6731.5067879306,0
+RELL.US,D,20201120,000000,4.37277,4.37277,4.25809,4.29635,15868.848064642,0
+RELL.US,D,20201123,000000,4.30578,4.47693,4.25619,4.43936,26804.276431043,0
+RELL.US,D,20201124,000000,4.48716,4.52354,4.1912,4.32486,34884.096985166,0
+RELL.US,D,20201125,000000,4.46808,4.46808,4.27478,4.31851,18227.390951175,0
+RELL.US,D,20201127,000000,4.34951,4.46818,4.34405,4.37277,16639.600560838,0
+RELL.US,D,20201130,000000,4.40119,4.52354,4.29635,4.35359,21361.717355421,0
+RELL.US,D,20201201,000000,4.34405,4.41799,4.31533,4.31533,42189.14022588,0
+RELL.US,D,20201202,000000,4.32486,4.39175,4.32486,4.39175,15060.86600923,0
+RELL.US,D,20201203,000000,4.39175,4.39175,4.31533,4.39175,30455.791847098,0
+RELL.US,D,20201204,000000,4.34405,4.5446,4.34405,4.4967,14507.453642509,0
+RELL.US,D,20201207,000000,4.4967,4.5446,4.38221,4.5446,20346.457213565,0
+RELL.US,D,20201208,000000,4.54112,4.63991,4.40119,4.56358,19125.931393869,0
+RELL.US,D,20201209,000000,4.59231,4.66873,4.43936,4.43936,29797.734232851,0
+RELL.US,D,20201210,000000,4.63991,4.66873,4.40119,4.45854,16190.833441643,0
+RELL.US,D,20201211,000000,4.39175,4.49541,4.31533,4.36303,41607.554138673,0
+RELL.US,D,20201214,000000,4.45576,4.45576,4.35359,4.37277,13052.482220184,0
+RELL.US,D,20201215,000000,4.63991,4.63991,4.39175,4.48716,19748.771857506,0
+RELL.US,D,20201216,000000,4.4489,4.64955,4.43936,4.4967,19059.521909862,0
+RELL.US,D,20201217,000000,4.53497,4.56358,4.47752,4.52532,26179.423558801,0
+RELL.US,D,20201218,000000,4.52532,4.52532,4.38221,4.38221,29281.551425347,0
+RELL.US,D,20201221,000000,4.34405,4.46818,4.25809,4.29635,79204.377925074,0
+RELL.US,D,20201222,000000,4.25809,4.29635,4.1744,4.2867,41089.358922561,0
+RELL.US,D,20201223,000000,4.2867,4.4489,4.28104,4.38221,18092.559574556,0
+RELL.US,D,20201224,000000,4.31533,4.35359,4.24854,4.29635,43426.771518728,0
+RELL.US,D,20201228,000000,4.29635,4.35359,4.26057,4.27717,26488.328279861,0
+RELL.US,D,20201229,000000,4.33451,4.43608,4.27458,4.39175,25963.089633628,0
+RELL.US,D,20201230,000000,4.35359,4.56358,4.35359,4.51569,15869.854268945,0
+RELL.US,D,20201231,000000,4.5279,4.53765,4.46818,4.4967,7328.1859396858,0
+RELL.US,D,20210104,000000,4.48716,4.72588,4.36303,4.66873,34081.14595127,0
+RELL.US,D,20210105,000000,4.71624,4.77359,4.47752,4.48716,55225.523177215,0
+RELL.US,D,20210106,000000,4.48716,4.68772,4.449,4.48716,59469.692927812,0
+RELL.US,D,20210107,000000,5.25102,5.59459,5.01231,5.42276,576212.95622965,0
+RELL.US,D,20210108,000000,5.48964,5.63285,5.35607,5.61377,127340.18558245,0
+RELL.US,D,20210111,000000,5.44184,5.71882,5.44184,5.58515,224100.81618851,0
+RELL.US,D,20210112,000000,5.63285,5.72836,5.51289,5.56607,87431.104307453,0
+RELL.US,D,20210113,000000,5.53734,5.53734,5.3178,5.34653,42653.000409623,0
+RELL.US,D,20210114,000000,5.34653,6.58762,5.34653,5.70928,791240.82821684,0
+RELL.US,D,20210115,000000,5.72836,5.87157,5.60423,5.84295,60342.072058624,0
+RELL.US,D,20210119,000000,5.96698,6.01379,5.82387,5.90974,112378.93379923,0
+RELL.US,D,20210120,000000,5.9479,6.01478,5.84295,5.88121,39012.553240903,0
+RELL.US,D,20210121,000000,5.91937,6.11983,5.72836,6.08157,126136.7652359,0
+RELL.US,D,20210122,000000,6.08157,6.22468,5.97652,6.22468,56236.758501859,0
+RELL.US,D,20210125,000000,6.22468,6.36799,6.02413,6.36799,43026.302206084,0
+RELL.US,D,20210126,000000,6.42544,6.48258,6.11019,6.15173,45744.060028834,0
+RELL.US,D,20210127,000000,6.01478,6.19626,5.98606,5.9956,20646.306095896,0
+RELL.US,D,20210128,000000,5.95744,6.19626,5.74744,6.12937,55879.555974249,0
+RELL.US,D,20210129,000000,6.19626,6.2056,6.02413,6.0912,19571.679900155,0
+RELL.US,D,20210201,000000,6.2056,6.2056,5.96698,6.01478,19754.809083325,0
+RELL.US,D,20210202,000000,5.97652,6.17956,5.97185,6.10075,16231.081613768,0
+RELL.US,D,20210203,000000,6.11983,6.11983,5.92882,5.9479,16218.000957828,0
+RELL.US,D,20210204,000000,6.01548,6.13285,5.97682,6.06348,15194.691181546,0
+RELL.US,D,20210205,000000,6.06348,6.11755,5.80329,5.8515,32918.979981157,0
+RELL.US,D,20210208,000000,5.8515,6.1407,5.75509,6.1407,43521.354723223,0
+RELL.US,D,20210209,000000,6.20819,8.08802,6.08286,6.67091,1729887.5682292,0
+RELL.US,D,20210210,000000,6.75777,6.75777,6.26603,6.74803,170417.80420799,0
+RELL.US,D,20210211,000000,6.81551,6.8831,6.28521,6.50703,116437.96195804,0
+RELL.US,D,20210212,000000,6.50703,6.74803,6.39065,6.73839,79773.889560644,0
+RELL.US,D,20210216,000000,6.84454,6.94094,6.57411,6.68055,61879.552233805,0
+RELL.US,D,20210217,000000,6.66137,6.66137,6.3817,6.50703,39951.341855722,0
+RELL.US,D,20210218,000000,6.50703,6.50703,6.24665,6.32396,22199.885539927,0
+RELL.US,D,20210219,000000,6.32396,7.50971,6.32396,6.52631,1198556.3549406,0
+RELL.US,D,20210222,000000,6.55513,6.67081,6.12142,6.19864,189242.88051522,0
+RELL.US,D,20210223,000000,5.91908,5.91908,5.88051,5.91908,147753.05228001,0
+RELL.US,D,20210224,000000,5.98646,6.22747,5.98646,6.19864,81181.569380722,0
+RELL.US,D,20210225,000000,6.17946,6.26433,5.9625,6.05404,86995.417844198,0
+RELL.US,D,20210226,000000,5.96718,6.12142,5.91908,6.0442,44052.630595275,0
+RELL.US,D,20210301,000000,6.12142,6.44442,6.05404,6.27576,38356.508035264,0
+RELL.US,D,20210302,000000,6.32625,6.4634,6.28521,6.44929,52872.011312198,0
+RELL.US,D,20210303,000000,6.44929,6.48785,6.30469,6.3817,23895.339790699,0
+RELL.US,D,20210304,000000,6.29494,6.29494,5.80329,5.87078,54982.021735858,0
+RELL.US,D,20210305,000000,5.89006,6.11178,5.54301,6.0926,113916.4139744,0
+RELL.US,D,20210308,000000,6.12142,6.43954,5.9961,6.3335,110667.38027961,0
+RELL.US,D,20210309,000000,6.44929,6.69307,6.20202,6.36252,62376.61715955,0
+RELL.US,D,20210310,000000,6.51657,6.67061,6.31432,6.45882,53640.751399787,0
+RELL.US,D,20210311,000000,6.56497,6.66614,6.37256,6.52631,66381.310286002,0
+RELL.US,D,20210312,000000,6.58425,6.65163,6.42991,6.50703,38909.920401984,0
+RELL.US,D,20210315,000000,6.42991,6.76731,6.42991,6.74803,74333.342893628,0
+RELL.US,D,20210316,000000,6.75777,6.85357,6.42782,6.51657,44750.936381646,0
+RELL.US,D,20210317,000000,6.53595,6.84454,6.39135,6.74803,24762.687899996,0
+RELL.US,D,20210318,000000,6.55761,6.72865,6.39135,6.42026,38814.330993187,0
+RELL.US,D,20210319,000000,6.41063,6.84454,6.37207,6.55513,94713.004849195,0
+RELL.US,D,20210322,000000,6.60343,6.81015,6.54569,6.62281,17472.737723829,0
+RELL.US,D,20210323,000000,6.59379,6.59379,6.07729,6.13106,19048.453662529,0
+RELL.US,D,20210324,000000,6.17946,6.3335,6.17946,6.24665,18644.965736974,0
+RELL.US,D,20210325,000000,6.07332,6.17847,5.92862,6.02492,52455.442730702,0
+RELL.US,D,20210326,000000,6.12142,6.26603,6.0442,6.13106,27410.011421528,0
+RELL.US,D,20210329,000000,6.12142,6.2372,6.07332,6.07332,47352.980709537,0
+RELL.US,D,20210330,000000,6.12142,6.31572,6.06348,6.21792,7054.4983692349,0
+RELL.US,D,20210331,000000,6.17946,6.39523,6.06348,6.1407,13731.670124796,0
+RELL.US,D,20210401,000000,6.17946,6.50703,6.17946,6.50703,11257.413743403,0
+RELL.US,D,20210405,000000,6.51657,6.73332,6.42991,6.50703,28983.71495162,0
+RELL.US,D,20210406,000000,6.50703,6.76731,6.48785,6.73839,28067.06283147,0
+RELL.US,D,20210407,000000,7.13354,7.65412,6.76731,7.23014,1150861.264768,0
+RELL.US,D,20210408,000000,7.51925,7.71205,6.98894,7.19158,731605.11157901,0
+RELL.US,D,20210409,000000,7.24942,7.47114,7.03723,7.28798,261093.91739303,0
+RELL.US,D,20210412,000000,7.28798,7.32654,7.13354,7.27825,84352.119139879,0
+RELL.US,D,20210413,000000,7.27825,7.32654,7.15292,7.19158,58325.638635155,0
+RELL.US,D,20210414,000000,7.18174,7.22497,7.04698,7.09498,69264.085614466,0
+RELL.US,D,20210415,000000,7.13354,7.13354,6.95803,7.04688,54451.75206811,0
+RELL.US,D,20210416,000000,7.04688,7.15292,6.87335,7.05661,99089.993567804,0
+RELL.US,D,20210419,000000,7.0758,7.58683,6.98894,7.47114,151246.59362048,0
+RELL.US,D,20210420,000000,7.50971,7.71205,7.23979,7.53853,285699.63742174,0
+RELL.US,D,20210421,000000,7.59637,7.71205,7.51925,7.66395,111694.7148731,0
+RELL.US,D,20210422,000000,7.71205,7.9145,7.61555,7.75061,297452.10368228,0
+RELL.US,D,20210423,000000,7.76025,8.40624,7.72179,8.21344,272795.06723412,0
+RELL.US,D,20210426,000000,8.12559,8.37713,8.00284,8.22298,81792.335392721,0
+RELL.US,D,20210427,000000,8.21344,8.23273,8.04955,8.19416,30936.757503993,0
+RELL.US,D,20210428,000000,8.19416,8.19416,7.62539,7.70241,109906.68982643,0
+RELL.US,D,20210429,000000,7.61555,7.78917,7.34572,7.35527,148977.60291692,0
+RELL.US,D,20210430,000000,7.32654,7.76025,7.29743,7.33609,39990.583823544,0
+RELL.US,D,20210503,000000,7.40357,7.61545,7.24942,7.42285,80494.331841685,0
+RELL.US,D,20210504,000000,7.37425,7.68532,6.55811,7.28689,613319.75852042,0
+RELL.US,D,20210505,000000,7.32575,7.5589,7.28689,7.28689,47451.588731243,0
+RELL.US,D,20210506,000000,7.28689,7.67538,7.044,7.09249,422809.06058326,0
+RELL.US,D,20210507,000000,7.044,7.38399,7.044,7.25757,54241.455368755,0
+RELL.US,D,20210510,000000,7.23819,7.52978,7.18979,7.32575,52900.185032684,0
+RELL.US,D,20210511,000000,7.19933,7.33539,7.09249,7.26742,42607.721215982,0
+RELL.US,D,20210512,000000,7.1411,7.35964,7.044,7.18979,58783.461593078,0
+RELL.US,D,20210513,000000,7.19933,7.46171,7.11187,7.1411,42472.889839363,0
+RELL.US,D,20210514,000000,7.32565,7.48119,6.92733,7.09249,268751.13213984,0
+RELL.US,D,20210517,000000,7.044,7.25747,7.00514,7.18979,40323.63744788,0
+RELL.US,D,20210518,000000,7.18979,7.4132,7.11187,7.27705,60197.178638974,0
+RELL.US,D,20210519,000000,7.23819,7.59776,7.15262,7.52004,216703.2021519,0
+RELL.US,D,20210520,000000,7.50067,7.86987,7.49092,7.7047,98838.442492022,0
+RELL.US,D,20210521,000000,7.71424,8.00712,7.7047,7.91837,96582.532444408,0
+RELL.US,D,20210524,000000,7.91837,7.98635,7.7047,7.85039,89985.857033097,0
+RELL.US,D,20210525,000000,7.86003,7.99609,7.71424,7.71424,85102.747550014,0
+RELL.US,D,20210526,000000,7.7047,7.90863,7.62688,7.8018,30065.384577484,0
+RELL.US,D,20210527,000000,7.79205,8.11276,7.79205,8.06407,44723.768865462,0
+RELL.US,D,20210528,000000,8.06407,8.50116,8.00573,8.30707,127461.93630312,0
+RELL.US,D,20210601,000000,8.33608,8.72477,8.3166,8.67627,163600.77005429,0
+RELL.US,D,20210602,000000,8.71513,8.73451,8.27774,8.37494,80289.066163846,0
+RELL.US,D,20210603,000000,8.34592,8.50126,8.10293,8.19038,65061.170240297,0
+RELL.US,D,20210604,000000,8.20013,8.27774,7.98645,8.16127,48932.721465449,0
+RELL.US,D,20210607,000000,8.2195,8.40416,8.16127,8.28759,22373.958884369,0
+RELL.US,D,20210608,000000,8.3166,8.62767,8.3166,8.50126,65199.020229826,0
+RELL.US,D,20210609,000000,8.4624,8.60333,8.37494,8.37494,25805.115558037,0
+RELL.US,D,20210610,000000,8.35556,8.35556,8.16127,8.3166,55100.753843628,0
+RELL.US,D,20210611,000000,8.2681,8.71513,8.2681,8.56933,71069.216134279,0
+RELL.US,D,20210614,000000,8.62767,8.71503,8.48198,8.50126,26927.033356026,0
+RELL.US,D,20210615,000000,8.50126,8.50126,8.29722,8.35556,44268.964520448,0
+RELL.US,D,20210616,000000,8.33608,8.35556,8.171,8.20013,24990.090072503,0
+RELL.US,D,20210617,000000,8.20013,8.3166,7.49092,7.82118,90585.554797761,0
+RELL.US,D,20210618,000000,7.81153,7.96698,7.63652,7.76294,58087.168215313,0
+RELL.US,D,20210621,000000,7.70858,8.01557,7.70858,7.77257,35000.81668433,0
+RELL.US,D,20210622,000000,7.78302,8.00573,7.73372,7.77257,14193.517899933,0
+RELL.US,D,20210623,000000,7.78242,8.20013,7.78242,8.06407,39034.689735572,0
+RELL.US,D,20210624,000000,8.02521,8.47213,8.00573,8.38478,50165.321736782,0
+RELL.US,D,20210625,000000,8.35556,8.54389,8.14179,8.24872,105465.30403242,0
+RELL.US,D,20210628,000000,8.30707,8.30707,8.10293,8.10293,17802.772735255,0
+RELL.US,D,20210629,000000,8.1078,8.18065,7.91837,7.95713,11999.992519112,0
+RELL.US,D,20210630,000000,7.91837,8.19038,7.91837,8.07391,22518.852304019,0
+RELL.US,D,20210701,000000,8.14179,8.14179,7.9475,8.13214,6050.3064747125,0
+RELL.US,D,20210702,000000,8.11276,8.16127,7.93785,8.05453,18136.832563894,0
+RELL.US,D,20210706,000000,8.05453,8.05453,7.86987,7.87951,7426.7939613924,0
+RELL.US,D,20210707,000000,7.85039,8.01557,7.73372,7.73372,23205.083638752,0
+RELL.US,D,20210708,000000,7.73372,7.75309,7.07301,7.27705,100018.72013959,0
+RELL.US,D,20210709,000000,7.34513,7.62688,7.34513,7.57828,13783.992748559,0
+RELL.US,D,20210712,000000,7.59776,7.59776,7.31691,7.43258,12180.103089372,0
+RELL.US,D,20210713,000000,7.45196,7.48119,7.33539,7.42285,12481.964380311,0
+RELL.US,D,20210714,000000,7.34513,7.37425,7.20917,7.23819,15933.245140042,0
+RELL.US,D,20210715,000000,7.17021,7.31601,7.11317,7.20917,34098.251424423,0
+RELL.US,D,20210716,000000,7.26742,7.4132,7.21871,7.28689,67025.281040004,0
+RELL.US,D,20210719,000000,7.21871,7.73372,6.9954,7.44223,166531.84318931,0
+RELL.US,D,20210720,000000,7.50067,7.83101,7.50067,7.57828,47132.621967151,0
+RELL.US,D,20210721,000000,7.72408,8.35556,7.57828,8.12231,270971.82503684,0
+RELL.US,D,20210722,000000,8.4138,8.4138,7.34513,7.89889,327344.42111962,0
+RELL.US,D,20210723,000000,7.86987,7.86987,7.43258,7.57828,95762.475937358,0
+RELL.US,D,20210726,000000,7.59776,7.75309,7.40337,7.48119,55382.491048504,0
+RELL.US,D,20210727,000000,7.50067,7.50067,7.28689,7.37425,36499.054891688,0
+RELL.US,D,20210728,000000,7.35477,7.7047,7.30627,7.52978,108648.93444752,0
+RELL.US,D,20210729,000000,7.63652,7.79205,7.48119,7.78242,201469.26900254,0
+RELL.US,D,20210730,000000,7.79205,7.86987,7.52004,7.53942,40939.434481395,0
+RELL.US,D,20210802,000000,7.52978,7.63552,7.47144,7.50067,12178.090680766,0
+RELL.US,D,20210803,000000,7.50067,7.52978,7.33539,7.45196,41221.171686271,0
+RELL.US,D,20210804,000000,7.39372,7.48119,7.16048,7.38399,49981.186349309,0
+RELL.US,D,20210805,000000,7.39382,7.59548,7.21752,7.50156,29319.787188865,0
+RELL.US,D,20210806,000000,7.52114,7.64845,7.42315,7.60929,23843.017166937,0
+RELL.US,D,20210809,000000,7.59945,7.64069,7.39382,7.60929,55455.943962631,0
+RELL.US,D,20210810,000000,7.49172,7.60929,7.49172,7.60929,14765.041944109,0
+RELL.US,D,20210811,000000,7.62887,7.64845,7.36937,7.49172,49375.451358826,0
+RELL.US,D,20210812,000000,7.44273,7.62529,7.33509,7.45256,31042.408955822,0
+RELL.US,D,20210813,000000,7.57013,7.63861,7.37902,7.63861,29904.391888983,0
+RELL.US,D,20210816,000000,7.62887,7.62887,7.2861,7.52114,33460.317896239,0
+RELL.US,D,20210817,000000,7.40357,7.40357,7.26652,7.33509,20087.86270766,0
+RELL.US,D,20210818,000000,7.30568,7.79523,7.30568,7.73651,89786.628581078,0
+RELL.US,D,20210819,000000,7.6877,7.69735,7.52114,7.65819,52067.047869695,0
+RELL.US,D,20210820,000000,7.62887,7.76602,7.5427,7.66802,20785.162289728,0
+RELL.US,D,20210823,000000,7.75876,7.9129,7.54072,7.90307,45878.891405454,0
+RELL.US,D,20210824,000000,7.92265,8.29484,7.73651,8.13324,88953.491418087,0
+RELL.US,D,20210825,000000,8.236,8.31432,7.98138,8.02054,18836.144554568,0
+RELL.US,D,20210826,000000,8.0597,8.42205,8.0597,8.42205,69138.310076575,0
+RELL.US,D,20210827,000000,8.42205,8.44162,8.16742,8.39273,30980.024289027,0
+RELL.US,D,20210830,000000,8.43189,8.43189,8.32415,8.38289,35984.88449279,0
+RELL.US,D,20210831,000000,8.38289,8.6865,8.37315,8.66692,41544.163267575,0
+RELL.US,D,20210901,000000,8.66692,8.66692,8.35358,8.62777,45697.77463089,0
+RELL.US,D,20210902,000000,8.60819,9.27416,8.58891,8.99003,209925.40996603,0
+RELL.US,D,20210903,000000,9.06844,9.06844,8.76482,8.8334,23815.849650751,0
+RELL.US,D,20210907,000000,8.74524,8.85288,8.54002,8.74524,46237.100137367,0
+RELL.US,D,20210908,000000,8.60819,8.72566,8.57868,8.71592,25064.549190934,0
+RELL.US,D,20210909,000000,8.60819,8.72487,8.54946,8.6865,22905.23475642,0
+RELL.US,D,20210910,000000,8.62777,8.82842,8.57868,8.57868,28455.457692478,0
+RELL.US,D,20210913,000000,8.57868,8.86281,8.57868,8.59825,18320.967951366,0
+RELL.US,D,20210914,000000,8.57868,8.82355,8.57868,8.82355,20576.877998981,0
+RELL.US,D,20210915,000000,8.77466,9.03912,8.64734,8.88239,27300.335152486,0
+RELL.US,D,20210916,000000,8.86281,8.86281,8.66692,8.79424,19404.649985836,0
+RELL.US,D,20210917,000000,8.74524,8.94102,8.71592,8.91171,59049.099529104,0
+RELL.US,D,20210920,000000,8.81382,8.94112,8.79424,8.87255,86477.222628087,0
+RELL.US,D,20210921,000000,8.95087,8.95087,8.77466,8.88239,20844.528343613,0
+RELL.US,D,20210922,000000,8.95087,9.39153,8.92155,9.24465,165174.47358438,0
+RELL.US,D,20210923,000000,9.35218,9.37683,9.0587,9.19575,40743.224642284,0
+RELL.US,D,20210924,000000,9.18591,9.30328,8.95087,9.26423,15073.94666517,0
+RELL.US,D,20210927,000000,9.31332,10.156,9.24146,9.86182,170259.8301324,0
+RELL.US,D,20210928,000000,9.88169,9.95026,9.40108,9.40108,35761.507137495,0
+RELL.US,D,20210929,000000,9.48018,9.65609,9.43079,9.45037,24243.486479581,0
+RELL.US,D,20210930,000000,9.55771,9.6064,9.44072,9.49012,16798.580840733,0
+RELL.US,D,20211001,000000,9.56764,9.56764,9.1076,9.27416,44701.632370793,0
+RELL.US,D,20211004,000000,9.235,9.93238,9.235,9.66603,67581.712019635,0
+RELL.US,D,20211005,000000,9.59745,9.76343,9.32296,9.71472,55910.748307646,0
+RELL.US,D,20211006,000000,9.72467,9.91051,9.45037,9.88169,134711.63830716,0
+RELL.US,D,20211007,000000,10.1749,11.6547,10.0675,11.4092,680509.05086184,0
+RELL.US,D,20211008,000000,11.5364,12.1924,11.0176,11.3307,305527.89941919,0
+RELL.US,D,20211011,000000,11.4092,11.597,10.6549,10.7433,127990.19356226,0
+RELL.US,D,20211012,000000,10.7721,11.2621,10.5178,11.1449,96844.145563221,0
+RELL.US,D,20211013,000000,11.2522,11.8883,11.0773,11.6725,116671.40135637,0
+RELL.US,D,20211014,000000,11.7322,12.1138,11.6725,11.8405,124453.38543677,0
+RELL.US,D,20211015,000000,11.9478,12.1636,11.766,11.9131,53174.878807439,0
+RELL.US,D,20211018,000000,11.9181,12.6039,11.5563,12.084,123334.48625169,0
+RELL.US,D,20211019,000000,11.928,11.938,11.1369,11.2382,94013.69285852,0
+RELL.US,D,20211020,000000,11.0753,11.3109,11.0077,11.0464,35541.148395109,0
+RELL.US,D,20211021,000000,11.0464,11.1399,9.95921,10.5277,271265.63669335,0
+RELL.US,D,20211022,000000,10.5763,10.8606,10.3707,10.6748,108651.95306044,0
+RELL.US,D,20211025,000000,10.7433,10.9571,10.6748,10.8506,34493.689715553,0
+RELL.US,D,20211026,000000,10.8706,10.8706,10.3905,10.3905,90201.184753966,0
+RELL.US,D,20211027,000000,10.3905,10.7235,10.2335,10.6261,27725.95957271,0
+RELL.US,D,20211028,000000,10.5665,10.8506,10.3806,10.5763,42971.967173714,0
+RELL.US,D,20211029,000000,10.4591,10.8506,10.3796,10.6838,61711.516115183,0
+RELL.US,D,20211101,000000,10.8218,11.1637,10.7721,10.9679,116977.28746452,0
+RELL.US,D,20211102,000000,10.9878,11.3506,10.8805,11.2333,50266.948371397,0
+RELL.US,D,20211103,000000,11.1249,11.8883,11.1249,11.7521,114913.56243881,0
+RELL.US,D,20211104,000000,11.8693,11.9876,11.3476,11.8107,83882.221730319,0
+RELL.US,D,20211105,000000,11.8107,11.939,11.3486,11.5642,57801.406193224,0
+RELL.US,D,20211108,000000,11.594,11.6537,11.3486,11.4857,34073.096316845,0
+RELL.US,D,20211109,000000,11.5255,11.6338,11.2889,11.5255,31400.617687735,0
+RELL.US,D,20211110,000000,11.5255,11.612,11.2204,11.2889,29308.718941531,0
+RELL.US,D,20211111,000000,11.3972,11.5642,11.3585,11.5642,8835.4799857725,0
+RELL.US,D,20211112,000000,11.5642,11.8693,11.3774,11.8693,52633.540892355,0
+RELL.US,D,20211115,000000,12.0175,12.2599,11.9091,12.1556,67162.12482523,0
+RELL.US,D,20211116,000000,12.1556,12.6475,12.0572,12.4209,268268.15407434,0
+RELL.US,D,20211117,000000,12.3026,12.4806,11.6219,11.781,68045.572203377,0
+RELL.US,D,20211118,000000,11.762,11.929,11.4052,11.5454,49919.807886818,0
+RELL.US,D,20211119,000000,11.4559,11.7908,11.3675,11.3874,68365.545171772,0
+RELL.US,D,20211122,000000,11.3874,12.1258,11.0136,11.2304,72367.219685315,0
+RELL.US,D,20211123,000000,11.1419,11.4857,11.0206,11.2204,89388.171677038,0
+RELL.US,D,20211124,000000,11.1419,11.6338,11.1309,11.5642,58214.956161811,0
+RELL.US,D,20211126,000000,11.122,11.1806,10.8378,10.8854,35377.137093699,0
+RELL.US,D,20211129,000000,11.0723,11.1657,10.8656,10.9551,51561.933309523,0
+RELL.US,D,20211130,000000,10.8358,11.0524,10.5118,10.8169,74438.994345456,0
+RELL.US,D,20211201,000000,10.9739,11.0067,10.325,10.4522,46201.882986757,0
+RELL.US,D,20211202,000000,10.4134,10.8268,10.3349,10.6102,63042.724408221,0
+RELL.US,D,20211203,000000,10.7583,10.7583,10.3448,10.5217,48711.356518761,0
+RELL.US,D,20211206,000000,10.6688,11.2304,10.1967,10.5605,110665.367871,0
+RELL.US,D,20211207,000000,10.7672,11.0336,10.6688,10.9938,36147.889589896,0
+RELL.US,D,20211208,000000,11.614,12.4895,11.1707,12.3026,458027.21739706,0
+RELL.US,D,20211209,000000,12.2927,12.4806,11.6239,11.7223,75478.403390588,0
+RELL.US,D,20211210,000000,11.7223,11.8605,11.3387,11.771,55059.499467199,0
+RELL.US,D,20211213,000000,11.8505,11.8505,11.3675,11.5642,68286.055031825,0
+RELL.US,D,20211214,000000,11.3486,11.6725,11.3387,11.4758,83423.392568092,0
+RELL.US,D,20211215,000000,11.4172,11.447,10.6887,11.4072,177622.22701839,0
+RELL.US,D,20211216,000000,11.4857,11.6627,11.1518,11.4072,58446.38315153,0
+RELL.US,D,20211217,000000,11.2691,11.8008,11.1121,11.4957,65331.839197839,0
+RELL.US,D,20211220,000000,11.3387,11.3635,11.0037,11.1906,56379.639512903,0
+RELL.US,D,20211221,000000,11.2989,12.1556,11.2691,12.1059,101909.37802517,0
+RELL.US,D,20211222,000000,12.1059,12.1059,11.762,11.9876,24437.683910085,0
+RELL.US,D,20211223,000000,11.9488,12.4507,11.9488,12.2043,78344.073245899,0
+RELL.US,D,20211227,000000,12.3424,12.4607,12.1168,12.4011,102599.63417712,0
+RELL.US,D,20211228,000000,12.3861,12.3861,11.929,12.1655,99407.954127593,0
+RELL.US,D,20211229,000000,12.2043,12.3026,12.0671,12.0761,49671.275423945,0
+RELL.US,D,20211230,000000,12.1556,13.7209,11.9826,13.5817,742875.60597835,0
+RELL.US,D,20211231,000000,13.4744,13.4843,13.0908,13.3075,108562.40087745,0
+RELL.US,D,20220103,000000,13.375,13.4346,12.0175,12.1844,309745.90785791,0
+RELL.US,D,20220104,000000,12.1844,13.0709,12.1844,12.9129,160416.13343489,0
+RELL.US,D,20220105,000000,12.736,13.061,12.1745,12.4408,160124.33418698,0
+RELL.US,D,20220106,000000,13.208,14.7544,12.7062,14.1343,888312.37595257,0
+RELL.US,D,20220107,000000,14.1343,15.0586,13.9276,14.8021,560223.36364863,0
+RELL.US,D,20220110,000000,14.9016,15.5117,14.6601,14.9413,395350.75135518,0
+RELL.US,D,20220111,000000,14.8419,15.0486,14.1244,15.0188,266893.67899626,0
+RELL.US,D,20220112,000000,15.1082,15.1719,14.6352,14.8021,95008.828914315,0
+RELL.US,D,20220113,000000,14.8221,15.0089,14.2755,14.6253,102413.48638104,0
+RELL.US,D,20220114,000000,14.518,14.8221,14.1402,14.3788,66409.48400649,0
+RELL.US,D,20220118,000000,14.1432,14.3788,13.9177,14.0647,213510.51589808,0
+RELL.US,D,20220119,000000,13.9564,14.2019,13.1495,13.1495,207630.25795059,0
+RELL.US,D,20220120,000000,13.1981,13.5907,12.8045,12.8244,205119.77821429,0
+RELL.US,D,20220121,000000,12.6674,13.1226,12.5392,12.7559,115610.86202087,0
+RELL.US,D,20220124,000000,12.4607,13.061,12.2441,13.061,183801.3276439,0
+RELL.US,D,20220125,000000,12.7559,12.884,12.4607,12.6177,52380.983612271,0
+RELL.US,D,20220126,000000,12.7658,13.0411,12.3026,12.4806,91229.525551764,0
+RELL.US,D,20220127,000000,12.5979,12.7747,12.0473,12.1258,101217.10946461,0
+RELL.US,D,20220128,000000,12.0572,12.0761,11.7521,12.0761,232852.78121712,0
+RELL.US,D,20220131,000000,12.1059,12.5392,12.0473,12.4994,93834.588492564,0
+RELL.US,D,20220201,000000,12.4994,12.4994,12.0373,12.2539,85509.254088477,0
+RELL.US,D,20220202,000000,12.3424,12.3424,11.8893,12.0671,90429.593130776,0
+RELL.US,D,20220203,000000,11.9478,12.0661,11.5125,11.8495,261154.28965122,0
+RELL.US,D,20220204,000000,11.8683,12.1406,11.7282,11.9578,101213.08464741,0
+RELL.US,D,20220207,000000,12.1854,12.3036,11.9678,12.0274,76158.597499503,0
+RELL.US,D,20220208,000000,11.9578,11.9986,11.755,11.8595,82832.750642155,0
+RELL.US,D,20220209,000000,12.0175,12.3136,12.0175,12.1953,76772.382124411,0
+RELL.US,D,20220210,000000,12.0572,12.5651,12.0373,12.1258,65437.490649667,0
+RELL.US,D,20220211,000000,12.1456,12.1456,11.6318,11.6318,82024.768586743,0
+RELL.US,D,20220214,000000,11.6517,11.8883,11.5523,11.6706,109603.8223312,0
+RELL.US,D,20220215,000000,11.9081,12.1655,11.76,12.1655,75072.903056427,0
+RELL.US,D,20220216,000000,12.0572,12.1556,11.9081,12.096,64071.065206019,0
+RELL.US,D,20220217,000000,12.0075,12.2053,11.8783,12.0075,87451.228393516,0
+RELL.US,D,20220218,000000,12.0572,12.0572,11.5424,11.8495,158240.71973152,0
+RELL.US,D,20220222,000000,11.7302,11.928,11.4907,11.5424,77514.96090012,0
+RELL.US,D,20220223,000000,11.592,11.7402,11.3247,11.3645,74067.704957602,0
+RELL.US,D,20220224,000000,11.2552,11.6925,11.1568,11.6607,75177.548303952,0
+RELL.US,D,20220225,000000,11.76,11.8485,11.4827,11.6706,28028.827067952,0
+RELL.US,D,20220228,000000,11.4927,11.7481,11.444,11.6318,28838.82153197,0
+RELL.US,D,20220301,000000,11.5822,11.7103,11.1369,11.2064,70590.262885989,0
+RELL.US,D,20220302,000000,11.3645,11.7103,11.2264,11.6517,68302.154300675,0
+RELL.US,D,20220303,000000,11.7501,11.8097,11.434,11.5622,88761.306396189,0
+RELL.US,D,20220304,000000,11.4539,11.4539,10.9203,11.0474,88600.313707688,0
+RELL.US,D,20220307,000000,11.0773,11.2164,10.8894,10.9193,51481.436965273,0
+RELL.US,D,20220308,000000,10.8994,11.4539,10.8994,11.2164,73730.626516054,0
+RELL.US,D,20220309,000000,11.2751,11.6706,11.1866,11.3844,114428.57196469,0
+RELL.US,D,20220310,000000,11.1469,11.3844,10.9888,11.2552,44354.491886214,0
+RELL.US,D,20220311,000000,11.3844,11.6269,11.1568,11.4142,74344.411140963,0
+RELL.US,D,20220314,000000,11.3943,11.4142,11.1269,11.2949,86367.546359046,0
+RELL.US,D,20220315,000000,11.2552,11.5822,11.0674,11.444,85237.578926633,0
+RELL.US,D,20220316,000000,11.5225,11.8495,11.3844,11.7998,59627.667003403,0
+RELL.US,D,20220317,000000,11.602,12.4229,11.602,12.3633,98479.227555805,0
+RELL.US,D,20220318,000000,12.2649,12.9268,12.1754,12.6207,172041.81795324,0
+RELL.US,D,20220321,000000,12.6207,12.6207,11.5822,11.78,187169.09344647,0
+RELL.US,D,20220322,000000,11.8883,12.2937,11.8783,12.0761,78523.177611855,0
+RELL.US,D,20220323,000000,12.0572,12.1506,11.7103,11.7898,35692.079040579,0
+RELL.US,D,20220324,000000,11.78,12.2053,11.7103,12.1357,43490.162389826,0
+RELL.US,D,20220325,000000,12.1953,12.1953,11.7402,12.1655,28564.127757216,0
+RELL.US,D,20220328,000000,12.1556,12.1556,11.4539,11.8683,100946.44050708,0
+RELL.US,D,20220329,000000,11.9181,12.3136,11.8395,11.9181,60846.180414492,0
+RELL.US,D,20220330,000000,11.8683,12.3832,11.8595,12.1556,80311.202658515,0
+RELL.US,D,20220331,000000,12.2649,12.5322,12.096,12.3036,52469.529590946,0
+RELL.US,D,20220401,000000,12.1854,12.5104,12.1456,12.3633,43771.899594702,0
+RELL.US,D,20220404,000000,12.4915,12.729,12.4329,12.6107,50086.837801137,0
+RELL.US,D,20220405,000000,12.6406,12.6406,12.086,12.2451,30621.815557114,0
+RELL.US,D,20220406,000000,12.2152,12.4031,12.0373,12.3036,113022.90455322,0
+RELL.US,D,20220407,000000,12.2937,12.2937,11.0087,11.6219,331184.09674036,0
+RELL.US,D,20220408,000000,11.7203,11.7402,11.4222,11.612,81646.435768767,0
+RELL.US,D,20220411,000000,11.4827,11.6318,11.0773,11.2164,127384.45857179,0
+RELL.US,D,20220412,000000,11.2751,11.77,11.2751,11.6607,74444.025366972,0
+RELL.US,D,20220413,000000,11.6318,11.78,11.612,11.6706,48768.710164039,0
+RELL.US,D,20220414,000000,11.6905,11.9578,11.4042,11.8783,96950.803219353,0
+RELL.US,D,20220418,000000,11.77,12.1953,11.77,12.0175,76915.263135456,0
+RELL.US,D,20220419,000000,12.0175,12.3236,11.8495,12.0671,49905.721026574,0
+RELL.US,D,20220420,000000,11.9728,12.2838,11.9728,12.2451,32226.711420604,0
+RELL.US,D,20220421,000000,12.2451,12.3126,11.7103,11.8783,70918.28548881,0
+RELL.US,D,20220422,000000,11.8465,11.9777,11.6706,11.6805,82385.995931567,0
+RELL.US,D,20220425,000000,11.5325,11.6706,11.1548,11.6318,49561.599154904,0
+RELL.US,D,20220426,000000,11.6418,11.6418,11.3347,11.3744,69414.010055632,0
+RELL.US,D,20220427,000000,11.444,11.8395,11.3545,11.76,79191.297269133,0
+RELL.US,D,20220428,000000,11.8495,11.938,11.5474,11.8296,80318.246088637,0
+RELL.US,D,20220429,000000,11.77,12.1556,11.77,11.8495,37853.405883699,0
+RELL.US,D,20220502,000000,11.8783,12.0761,11.5822,11.9478,62070.731051399,0
+RELL.US,D,20220503,000000,11.9478,12.3633,11.9478,12.1258,38049.615722809,0
+RELL.US,D,20220504,000000,12.2451,12.4915,11.924,12.3832,36554.39612836,0
+RELL.US,D,20220505,000000,12.3732,12.3931,11.8365,12.0254,74789.153442945,0
+RELL.US,D,20220506,000000,12.0055,12.1596,11.7926,12.0353,54379.305358284,0
+RELL.US,D,20220509,000000,11.9061,12.0651,11.8266,11.936,59546.164454849,0
+RELL.US,D,20220510,000000,12.0453,12.2142,11.7372,11.9757,70816.658854193,0
+RELL.US,D,20220511,000000,12.095,12.2937,11.8565,11.9458,62741.869321586,0
+RELL.US,D,20220512,000000,11.9458,12.1446,11.777,11.926,114405.42926573,0
+RELL.US,D,20220513,000000,12.3732,13.7547,12.2441,13.7547,186903.45551044,0
+RELL.US,D,20220516,000000,13.9137,14.6243,13.8689,14.1422,160540.90276847,0
+RELL.US,D,20220517,000000,14.3609,14.6591,13.4267,13.6553,129688.66642595,0
+RELL.US,D,20220518,000000,13.6156,13.8143,13.2876,13.4664,71580.367920268,0
+RELL.US,D,20220519,000000,13.3969,13.8938,13.3373,13.5559,36470.881171201,0
+RELL.US,D,20220520,000000,13.6254,14.3013,12.9198,13.0888,65898.3322205,0
+RELL.US,D,20220523,000000,13.3173,13.4764,13.2627,13.4366,17374.129702122,0
+RELL.US,D,20220524,000000,13.4168,13.4168,13.0194,13.2776,26553.731559565,0
+RELL.US,D,20220525,000000,13.2776,13.6951,13.2578,13.5459,53450.578786497,0
+RELL.US,D,20220526,000000,13.6156,14.3907,13.6156,13.9037,84996.089893882,0
+RELL.US,D,20220527,000000,13.9037,14.2814,13.8342,13.9037,58073.081355069,0
+RELL.US,D,20220531,000000,13.9733,13.9733,13.54,13.8839,31155.103837772,0
+RELL.US,D,20220601,000000,13.9435,14.2267,13.7,13.8143,47247.329257709,0
+RELL.US,D,20220602,000000,13.8143,14.9076,13.8143,14.7883,76248.149682482,0
+RELL.US,D,20220603,000000,14.5795,14.7286,14.2515,14.341,30771.73999828,0
+RELL.US,D,20220606,000000,14.3311,14.8678,14.2024,14.2913,74055.630505964,0
+RELL.US,D,20220607,000000,14.8181,15.5933,14.7584,15.1062,194299.05713844,0
+RELL.US,D,20220608,000000,15.1759,15.2057,14.9076,15.151,178067.97552467,0
+RELL.US,D,20220609,000000,15.2355,15.3939,14.7076,14.7883,58683.847367068,0
+RELL.US,D,20220610,000000,14.6591,14.8825,14.4568,14.6591,53813.818539925,0
+RELL.US,D,20220613,000000,14.2715,14.331,13.3075,13.5857,173183.85983729,0
+RELL.US,D,20220614,000000,13.5857,14.2814,13.5857,14.1025,78888.429773891,0
+RELL.US,D,20220615,000000,14.182,14.7393,14.1422,14.3609,88859.914417896,0
+RELL.US,D,20220616,000000,14.0727,14.5596,13.7447,14.3907,206445.95548581,0
+RELL.US,D,20220617,000000,14.4106,14.5498,14.0128,14.172,103319.07025386,0
+RELL.US,D,20220621,000000,14.3112,14.9076,14.2317,14.8181,168703.23207546,0
+RELL.US,D,20220622,000000,14.669,14.9969,14.5696,14.6988,55113.834499567,0
+RELL.US,D,20220623,000000,14.874,14.9473,14.3708,14.7088,66216.292780289,0
+RELL.US,D,20220624,000000,14.8876,16.1399,14.8876,15.4044,335875.02120155,0
+RELL.US,D,20220627,000000,15.633,16.1101,15.623,16.1001,238810.51689595,0
+RELL.US,D,20220628,000000,16.3982,16.8952,15.2554,15.4939,194237.67867595,0
+RELL.US,D,20220629,000000,15.802,15.802,14.8578,14.8678,187285.81314563,0
+RELL.US,D,20220630,000000,14.9572,14.9572,14.2317,14.5696,153480.36717342,0
+RELL.US,D,20220701,000000,14.4106,14.7464,13.9904,14.4305,216486.86822673,0
+RELL.US,D,20220705,000000,14.351,14.8379,13.7249,14.6293,328339.55717542,0
+RELL.US,D,20220706,000000,14.6093,14.6491,14.0429,14.4603,121705.44148493,0
+RELL.US,D,20220707,000000,14.5,14.8081,14.5,14.6293,49514.307552657,0
+RELL.US,D,20220708,000000,14.7088,15.5933,14.6882,15.3547,124965.54342706,0
+RELL.US,D,20220711,000000,15.3647,15.464,14.9596,15.0566,84577.508903781,0
+RELL.US,D,20220712,000000,14.9871,15.2255,14.669,14.7186,74511.441055281,0
+RELL.US,D,20220713,000000,14.5,15.1351,14.1125,14.9969,106592.25285194,0
+RELL.US,D,20220714,000000,14.8181,14.9572,14.5298,14.8578,95024.928183165,0
+RELL.US,D,20220715,000000,15.0069,15.305,14.6391,15.2057,91134.94234727,0
+RELL.US,D,20220718,000000,15.4542,15.8815,15.3547,15.5038,150556.33746853,0
+RELL.US,D,20220719,000000,15.3746,16.1995,15.3746,16.1498,272005.19685616,0
+RELL.US,D,20220720,000000,16.2591,17.1038,16.1205,16.7958,975611.66749632,0
+RELL.US,D,20220721,000000,16.3486,16.3486,14.1422,15.146,830448.58509255,0
+RELL.US,D,20220722,000000,15.2652,15.9013,15.0964,15.4939,358025.60273062,0
+RELL.US,D,20220725,000000,15.4939,16.7958,15.4939,16.1598,503409.04387677,0
+RELL.US,D,20220726,000000,16.2194,16.2194,14.6888,14.7783,287830.77813576,0
+RELL.US,D,20220727,000000,14.9174,15.4044,14.6194,15.2951,403558.3598558,0
+RELL.US,D,20220728,000000,15.3448,15.6429,14.679,15.1361,334852.71762958,0
+RELL.US,D,20220729,000000,14.9076,15.9013,14.669,15.5337,244777.30841349,0
+RELL.US,D,20220801,000000,15.4542,16.2044,15.2356,15.951,180320.86695938,0
+RELL.US,D,20220802,000000,15.7523,15.9509,15.623,15.8318,92750.906458094,0
+RELL.US,D,20220803,000000,15.8318,16.7859,15.7721,16.4579,282570.34203901,0
+RELL.US,D,20220804,000000,16.4579,16.8768,16.029,16.2684,163124.31044866,0
+RELL.US,D,20220805,000000,15.9592,16.6674,15.65,16.6175,133449.57739946,0
+RELL.US,D,20220808,000000,16.9367,17.4553,16.7372,16.8668,324584.37356256,0
+RELL.US,D,20220809,000000,16.9167,16.9167,16.1487,16.1487,180010.40554471,0
+RELL.US,D,20220810,000000,16.4479,16.8268,16.2484,16.7073,121204.32622668,0
+RELL.US,D,20220811,000000,16.7073,16.7172,16.0035,16.5477,172563.40000095,0
+RELL.US,D,20220812,000000,16.7172,17.4354,16.428,17.2558,218636.9846494,0
+RELL.US,D,20220815,000000,17.2558,17.8841,17.1761,17.7446,210948.36247451,0
+RELL.US,D,20220816,000000,17.8643,17.8643,17.1561,17.186,148962.167165,0
+RELL.US,D,20220817,000000,16.9965,17.0963,16.5876,17.0863,119130.03241004,0
+RELL.US,D,20220818,000000,17.1761,17.7995,17.0141,17.7147,90096.936887492,0
+RELL.US,D,20220819,000000,17.575,17.575,17.1561,17.206,96425.086994137,0
+RELL.US,D,20220822,000000,16.817,17.0663,16.6675,16.8269,62683.97611975,0
+RELL.US,D,20220823,000000,16.8569,17.195,16.8569,17.1362,41546.029850976,0
+RELL.US,D,20220824,000000,17.1262,17.3855,17.0763,17.2558,66796.47164216,0
+RELL.US,D,20220825,000000,17.4154,18.0138,17.2558,17.7246,140234.89424385,0
+RELL.US,D,20220826,000000,18.0239,18.0638,17.2858,17.3656,96616.575693498,0
+RELL.US,D,20220829,000000,17.1062,17.2397,16.5877,16.7073,134236.58592825,0
+RELL.US,D,20220830,000000,16.3691,16.5576,15.8195,16.5277,187171.68187737,0
+RELL.US,D,20220831,000000,16.5078,16.5277,15.9691,16.1886,106050.65245261,0
+RELL.US,D,20220901,000000,16.2285,16.2285,15.4717,15.6599,138661.8797449,0
+RELL.US,D,20220902,000000,15.8195,15.9592,15.4705,15.7497,94721.739872592,0
+RELL.US,D,20220906,000000,15.7198,15.8295,15.3607,15.5203,81299.484861857,0
+RELL.US,D,20220907,000000,15.5003,15.62,15.0573,15.2809,178641.91300738,0
+RELL.US,D,20220908,000000,15.4604,15.8794,15.251,15.7996,76820.05287889,0
+RELL.US,D,20220909,000000,16.039,16.2484,15.8095,15.9592,77991.041365037,0
+RELL.US,D,20220912,000000,16.1188,16.1376,15.7298,15.8095,96069.17867857,0
+RELL.US,D,20220913,000000,15.4006,15.7098,14.862,15.5003,77200.022601706,0
+RELL.US,D,20220914,000000,15.5702,16.0689,15.5123,15.7796,76072.144136881,0
+RELL.US,D,20220915,000000,15.5702,15.7397,15.0714,15.1812,58032.104051494,0
+RELL.US,D,20220916,000000,15.0116,15.5502,14.4929,14.7323,168206.28017151,0
+RELL.US,D,20220919,000000,14.4829,14.6924,14.1638,14.5827,167219.76247427,0
+RELL.US,D,20220920,000000,14.443,14.5727,14.2136,14.3732,64166.760341506,0
+RELL.US,D,20220921,000000,14.4829,14.5727,14.1338,14.2336,78868.280171012,0
+RELL.US,D,20220922,000000,14.2735,14.2735,13.9742,14.064,72683.495949229,0
+RELL.US,D,20220923,000000,13.7548,14.0141,13.685,13.9244,122762.30234609,0
+RELL.US,D,20220926,000000,13.9543,14.443,13.9144,13.9742,105757.90533108,0
+RELL.US,D,20220927,000000,14.1837,14.5428,14.1638,14.453,88944.997015417,0
+RELL.US,D,20220928,000000,14.463,15.0315,14.463,14.8719,102813.39061891,0
+RELL.US,D,20220929,000000,14.9218,14.9218,14.4131,14.6326,111218.8422181,0
+RELL.US,D,20220930,000000,14.5228,15.3358,14.4829,15.0615,439325.20426682,0
+RELL.US,D,20221003,000000,15.4106,15.4804,14.7722,15.1512,159121.09381751,0
+RELL.US,D,20221004,000000,15.3906,15.6899,14.9418,15.231,142475.61279396,0
+RELL.US,D,20221005,000000,15.1812,15.4305,14.8719,15.3009,243605.70746403,0
+RELL.US,D,20221006,000000,16.8369,19.3206,16.4579,19.0712,1218881.7147189,0
+RELL.US,D,20221007,000000,19.2108,19.949,18.8691,19.4502,501127.93134605,0
+RELL.US,D,20221010,000000,19.4502,20.5674,19.3206,19.3405,333243.47249651,0
+RELL.US,D,20221011,000000,19.2108,19.9589,19.0014,19.1809,326384.96887174,0
+RELL.US,D,20221012,000000,19.0912,19.3405,18.8518,18.8518,175655.29083253,0
+RELL.US,D,20221013,000000,18.8218,19.151,18.6024,19.0413,212392.04690949,0
+RELL.US,D,20221014,000000,18.9515,18.9565,17.9042,17.974,253792.70575833,0
+RELL.US,D,20221017,000000,18.1037,19.4901,18.0339,19.3804,152227.5006405,0
+RELL.US,D,20221018,000000,19.7495,21.0561,19.7495,20.6472,227890.60085414,0
+RELL.US,D,20221019,000000,20.6472,21.7444,20.6472,21.6945,447498.0622626,0
+RELL.US,D,20221020,000000,21.7743,22.293,20.9465,22.1733,296355.3300656,0
+RELL.US,D,20221021,000000,22.0336,22.4725,21.6446,22.4127,245871.48998004,0
+RELL.US,D,20221024,000000,22.5822,24.0684,22.5722,23.3902,482967.58422442,0
+RELL.US,D,20221025,000000,23.5398,23.7492,22.8416,23.1408,296803.47377563,0
+RELL.US,D,20221026,000000,23.0211,24.218,22.9413,23.6794,455561.64136712,0
+RELL.US,D,20221027,000000,23.9786,24.2081,23.2206,23.4799,388954.65330705,0
+RELL.US,D,20221028,000000,23.5198,23.9824,22.5922,23.3902,345122.78976737,0
+RELL.US,D,20221031,000000,23.3902,24.5414,22.9513,24.0285,283330.08827449,0
+RELL.US,D,20221101,000000,24.0285,24.0584,23.0909,23.44,151929.74072579,0
+RELL.US,D,20221102,000000,23.44,24.178,23.1408,23.45,153762.4179113,0
+RELL.US,D,20221103,000000,23.37,24.58,22.95,24.12,200650,0
+RELL.US,D,20221104,000000,24.25,24.385,23.18,23.38,188160,0
+RELL.US,D,20221107,000000,23.51,23.61,22.95,23.21,142921,0
+RELL.US,D,20221108,000000,23.2,23.83,22.79,23.64,133787,0
+RELL.US,D,20221109,000000,23.37,23.64,22.35,22.57,197373,0
+RELL.US,D,20221110,000000,23.1,23.69,22.76,23.35,133128,0
+RELL.US,D,20221111,000000,23.14,23.52,22.03,22.5,293385,0
+RELL.US,D,20221114,000000,22.52,23.39,22.52,22.93,143609,0
+RELL.US,D,20221115,000000,23.25,23.38,22.8039,23.13,117679,0
+RELL.US,D,20221116,000000,23.1,23.38,22.17,22.22,98267,0
+RELL.US,D,20221117,000000,21.97,21.98,21.24,21.59,119705,0
+RELL.US,D,20221118,000000,21.4,22.3,21.26,22.25,133397,0
+RELL.US,D,20221121,000000,22.24,23.88,21.8755,23.3,223944,0
+RELL.US,D,20221122,000000,23.51,24.12,22.99,23.82,169681,0
+RELL.US,D,20221123,000000,23.9,25,23.34,24.46,274243,0
+RELL.US,D,20221125,000000,24.7,26.8,24.605,26.55,475866,0
+RELL.US,D,20221128,000000,26.41,27.24,24.61,24.88,461840,0
+RELL.US,D,20221129,000000,25.22,25.22,24.15,24.51,141562,0
+RELL.US,D,20221130,000000,24.68,25.96,24.1874,25.44,152251,0
+RELL.US,D,20221201,000000,25.4,26.69,25.11,26.5,266784,0
+RELL.US,D,20221202,000000,26.33,26.91,25.94,26.03,150623,0
+RELL.US,D,20221205,000000,26.06,26.2391,25.07,25.36,124781,0
+RELL.US,D,20221206,000000,25.36,25.7526,25.01,25.55,93689,0
+RELL.US,D,20221207,000000,25.41,25.4911,24.1361,24.95,160640,0
+RELL.US,D,20221208,000000,25.02,26.19,25.02,25.9,130073,0
+RELL.US,D,20221209,000000,25.9,26.3,25.24,25.35,87452,0
+RELL.US,D,20221212,000000,25.39,25.96,25.25,25.5,147401,0
+RELL.US,D,20221213,000000,26.23,26.95,25.645,26.12,200522,0
+RELL.US,D,20221214,000000,26.12,26.8099,25.72,26.2,163438,0
+RELL.US,D,20221215,000000,26,26.01,23.96,24.51,242375,0
+RELL.US,D,20221216,000000,24.21,25.01,24.14,24.51,160836,0
+RELL.US,D,20221219,000000,24.3,24.3,20.75,22.04,397760,0
+RELL.US,D,20221220,000000,21.8,23.51,21.79,23.16,194239,0
+RELL.US,D,20221221,000000,23.34,23.49,22,22.46,157239,0
+RELL.US,D,20221222,000000,22.26,22.26,21.145,21.62,134264,0
+RELL.US,D,20221223,000000,21.7,22.53,21.36,21.5,116097,0
+RELL.US,D,20221227,000000,21.51,22.35,21.51,22.23,163079,0
+RELL.US,D,20221228,000000,22.18,22.33,20.1501,20.35,312354,0
+RELL.US,D,20221229,000000,20.56,21.67,20.53,21.54,209985,0
+RELL.US,D,20221230,000000,21.38,21.48,20.45,21.33,126672,0
+RELL.US,D,20230103,000000,21.39,21.78,20.7,21.06,165469,0
+RELL.US,D,20230104,000000,20.97,21.3757,20.32,20.63,219338,0
+RELL.US,D,20230105,000000,22.1,22.1,17.9,17.91,757281,0
+RELL.US,D,20230106,000000,18.1,20.84,18,20.74,459804,0
+RELL.US,D,20230109,000000,20.8,22.22,20.39,22.14,369575,0
+RELL.US,D,20230110,000000,22,23.62,21.51,23.23,328205,0
+RELL.US,D,20230111,000000,23.37,23.96,22.22,22.4,196460,0
+RELL.US,D,20230112,000000,22.46,22.63,21.55,21.57,208561,0
+RELL.US,D,20230113,000000,21.46,22.62,21.01,22.59,141462,0
+RELL.US,D,20230117,000000,22.6,23.84,22.59,23.5,190375,0
+RELL.US,D,20230118,000000,23.62,23.8031,22.94,23.46,131327,0
+RELL.US,D,20230119,000000,23.25,24.23,23.175,23.62,190177,0
+RELL.US,D,20230120,000000,23.81,24.27,23.6,24,212812,0
+RELL.US,D,20230123,000000,24.19,24.9,23.87,24.37,165468,0
+RELL.US,D,20230124,000000,24.21,24.73,23.85,24.01,83652,0
+RELL.US,D,20230125,000000,23.86,23.86,22.88,23.8,126665,0
+RELL.US,D,20230126,000000,24.11,24.1903,22.81,23.13,178584,0
+RELL.US,D,20230127,000000,23.12,23.82,22.7901,23.14,152460,0
+RELL.US,D,20230130,000000,23,23.01,21.28,21.58,247481,0
+RELL.US,D,20230131,000000,21.69,22.47,21.34,22.35,101603,0
+RELL.US,D,20230201,000000,22.35,23.11,22.1588,22.97,136421,0
+RELL.US,D,20230202,000000,23.28,23.99,23.23,23.64,144322,0
+RELL.US,D,20230203,000000,23.4,24.97,23.4,24.02,157499,0
+RELL.US,D,20230206,000000,24,24.2,23.2001,23.71,133436,0
+RELL.US,D,20230207,000000,23.75,24.16,23.4,23.88,99166,0
+RELL.US,D,20230208,000000,24.08,24.97,22.5,22.59,246895,0
+RELL.US,D,20230209,000000,22.85,23.37,22.175,22.33,117286,0
+RELL.US,D,20230210,000000,22.24,22.45,21.61,22.3,87556,0
+RELL.US,D,20230213,000000,22.27,22.92,22.135,22.44,57709,0
+RELL.US,D,20230214,000000,22.3,22.945,22.3,22.79,81879,0
+RELL.US,D,20230215,000000,23.1,24.72,23,24.39,346284,0
+RELL.US,D,20230216,000000,24.41,24.66,23.8,24.16,151461,0
+RELL.US,D,20230217,000000,24.1,24.3993,23.5,23.91,107258,0
+RELL.US,D,20230221,000000,23.58,23.845,22.84,22.88,115296,0
+RELL.US,D,20230222,000000,22.86,23.4059,22.835,22.86,98854,0
+RELL.US,D,20230223,000000,23.14,23.2704,22.27,22.37,137530,0
+RELL.US,D,20230224,000000,22.05,22.16,21.51,21.55,154876,0
+RELL.US,D,20230227,000000,21.73,21.99,20.93,21.2,164431,0
+RELL.US,D,20230228,000000,21.05,21.45,20.94,20.98,114740,0
+RELL.US,D,20230301,000000,21.04,21.56,20.9201,21.21,82228,0
+RELL.US,D,20230302,000000,20.97,21.39,20.7,21.12,85342,0
+RELL.US,D,20230303,000000,21.27,21.62,20.92,21.57,168279,0
+RELL.US,D,20230306,000000,21.63,21.755,21.0105,21.24,102468,0
+RELL.US,D,20230307,000000,21.32,21.32,20.84,21.28,130005,0
+RELL.US,D,20230308,000000,21.32,21.84,20.84,21.73,127103,0
+RELL.US,D,20230309,000000,21.67,21.9,21.385,21.57,91240,0
+RELL.US,D,20230310,000000,21.47,21.55,20.1,20.22,133871,0
+RELL.US,D,20230313,000000,19.93,20.405,19.19,19.82,111396,0
+RELL.US,D,20230314,000000,20.06,20.57,20.06,20.41,104474,0
+RELL.US,D,20230315,000000,19.94,20.19,19,20.13,106933,0
+RELL.US,D,20230316,000000,20.13,20.77,19.74,20.77,136346,0
+RELL.US,D,20230317,000000,20.55,20.55,20,20.15,107873,0
+RELL.US,D,20230320,000000,20.41,20.93,20.1001,20.69,94499,0
+RELL.US,D,20230321,000000,21.03,22.15,20.71,21.17,218815,0
+RELL.US,D,20230322,000000,21.3,21.67,20.89,20.94,192396,0
+RELL.US,D,20230323,000000,21.05,21.85,20.66,20.91,188093,0
+RELL.US,D,20230324,000000,20.72,21.35,20.3667,21.3,93354,0
+RELL.US,D,20230327,000000,21.56,21.5888,21.0901,21.22,77673,0
+RELL.US,D,20230328,000000,21.17,21.528,20.63,20.98,56608,0
+RELL.US,D,20230329,000000,21.2,21.52,20.94,21.42,56441,0
+RELL.US,D,20230330,000000,21.58,21.7491,21.305,21.45,70687,0
+RELL.US,D,20230331,000000,21.56,22.425,21.5434,22.32,112244,0
+RELL.US,D,20230403,000000,22.5,23.12,22.295,23.04,144767,0
+RELL.US,D,20230404,000000,23.04,23.36,21.37,21.7,162932,0
+RELL.US,D,20230405,000000,22.01,22.18,21.02,21.6,213118,0
+RELL.US,D,20230406,000000,19.49,19.91,17.23,18.25,1439731,0
+RELL.US,D,20230410,000000,18.25,19.54,17.92,19.35,399106,0
+RELL.US,D,20230411,000000,19.33,19.33,18.35,19.01,260440,0
+RELL.US,D,20230412,000000,19.25,19.49,18.6001,18.72,274938,0
+RELL.US,D,20230413,000000,18.65,18.735,17.96,17.97,317647,0
+RELL.US,D,20230414,000000,17.87,18.12,16.93,17.61,829526,0
+RELL.US,D,20230417,000000,17.53,17.59,16.32,16.53,437817,0
+RELL.US,D,20230418,000000,16.7,16.85,15.91,15.99,379895,0
+RELL.US,D,20230419,000000,15.51,15.91,15.4,15.81,275365,0
+RELL.US,D,20230420,000000,15.78,16.28,15.5504,16,167923,0
+RELL.US,D,20230421,000000,16.01,16.18,15.47,15.69,163814,0
+RELL.US,D,20230424,000000,15.53,15.61,15.16,15.42,166308,0
+RELL.US,D,20230425,000000,15.21,15.415,14.86,15.03,233499,0
+RELL.US,D,20230426,000000,15.17,15.41,14.87,15.21,122396,0
+RELL.US,D,20230427,000000,15.24,15.47,14.985,15.3,108728,0
+RELL.US,D,20230428,000000,15.28,15.52,15.16,15.43,131943,0
+RELL.US,D,20230501,000000,15.36,15.73,15.36,15.68,86453,0
+RELL.US,D,20230502,000000,15.66,15.8,15.4,15.78,93990,0
+RELL.US,D,20230503,000000,15.71,15.9499,15.55,15.76,113194,0
+RELL.US,D,20230504,000000,15.57,15.84,15.0101,15.52,166814,0
+RELL.US,D,20230505,000000,15.69,15.92,15.533,15.69,54212,0
+RELL.US,D,20230508,000000,15.62,15.828,15.47,15.5,44614,0
+RELL.US,D,20230509,000000,15.48,15.73,15.48,15.69,60794,0
+RELL.US,D,20230510,000000,15.91,16.4131,15.86,15.86,123970,0
+RELL.US,D,20230511,000000,15.98,16.55,15.91,16.36,174408,0
+RELL.US,D,20230512,000000,16.44,16.67,16.28,16.55,115210,0
+RELL.US,D,20230515,000000,16.72,17.15,16.58,16.85,174802,0
+RELL.US,D,20230516,000000,16.92,17.38,16.74,16.75,143594,0
+RELL.US,D,20230517,000000,16.89,17.41,16.876,17.38,122085,0
+RELL.US,D,20230518,000000,17.5,18.35,17.458,18.13,227881,0
+RELL.US,D,20230519,000000,18.31,18.31,17.72,17.765,183552,0
+RELL.US,D,20230522,000000,17.93,18.19,17.52,18.19,128852,0
+RELL.US,D,20230523,000000,18.22,18.4,17.87,17.93,186210,0
+RELL.US,D,20230524,000000,17.8,17.84,17.021,17.5,186552,0
+RELL.US,D,20230525,000000,17.69,17.92,17.196,17.4,152871,0
+RELL.US,D,20230526,000000,17.47,17.8,17.35,17.39,192414,0
+RELL.US,D,20230530,000000,17.61,17.61,16.5522,16.67,213879,0
+RELL.US,D,20230531,000000,16.57,16.74,16.15,16.59,143674,0
+RELL.US,D,20230601,000000,16.57,16.75,16.34,16.39,90375,0
+RELL.US,D,20230602,000000,16.55,16.85,15.93,16.75,143129,0
+RELL.US,D,20230605,000000,16.75,16.95,16.4,16.43,103645,0
+RELL.US,D,20230606,000000,16.4,17.6,16.35,17.48,101656,0
+RELL.US,D,20230607,000000,17.65,18.54,17.65,18.48,118621,0
+RELL.US,D,20230608,000000,18.75,19.0899,18.5,18.89,254084,0
+RELL.US,D,20230609,000000,18.98,19.35,18.89,19.17,149758,0
+RELL.US,D,20230612,000000,19.34,19.5798,18.85,18.98,140971,0
+RELL.US,D,20230613,000000,19.09,19.32,18.76,18.81,108445,0
+RELL.US,D,20230614,000000,18.91,19.11,18.19,18.25,101680,0
+RELL.US,D,20230615,000000,18.3,18.92,18.3,18.41,137703,0
+RELL.US,D,20230616,000000,18.6,18.67,17.95,18.09,144917,0
+RELL.US,D,20230620,000000,18,18.515,17.98,18.33,132662,0
+RELL.US,D,20230621,000000,18.28,18.39,17.7,18.32,137741,0
+RELL.US,D,20230622,000000,18.4,18.4,17.97,18,107976,0
+RELL.US,D,20230623,000000,17.74,17.92,16.67,16.74,1874848,0
+RELL.US,D,20230626,000000,16.92,17.22,16.345,16.93,258921,0
+RELL.US,D,20230627,000000,16.97,17.26,16.6934,16.84,141279,0
+RELL.US,D,20230628,000000,16.7,16.89,16.32,16.52,155446,0
+RELL.US,D,20230629,000000,16.59,16.725,16.38,16.54,135897,0
+RELL.US,D,20230630,000000,16.7,16.79,16.37,16.5,482309,0
+RELL.US,D,20230703,000000,16.5,16.72,16.35,16.57,108270,0
+RELL.US,D,20230705,000000,16.35,16.54,15.75,15.79,200176,0
+RELL.US,D,20230706,000000,15.52,15.68,15.17,15.46,291376,0
+RELL.US,D,20230707,000000,15.5,15.73,15.062,15.12,195971,0
+RELL.US,D,20230710,000000,15,15.61,14.987,15.49,158542,0
+RELL.US,D,20230711,000000,15.55,15.88,15.21,15.29,138001,0
+RELL.US,D,20230712,000000,15.49,15.6099,15.1221,15.19,100477,0
+RELL.US,D,20230713,000000,15.1,15.5623,15.0501,15.31,125346,0
+RELL.US,D,20230714,000000,15.34,15.35,14.8602,14.93,109902,0
+RELL.US,D,20230717,000000,14.9,15.64,14.9,15.51,151579,0
+RELL.US,D,20230718,000000,15.5,16.15,15.5,15.98,338997,0
+RELL.US,D,20230719,000000,16.1,16.1,15.29,15.55,278065,0
+RELL.US,D,20230720,000000,13.35,13.998,12.7601,13.71,855355,0
+RELL.US,D,20230721,000000,13.86,13.94,13.3,13.42,320184,0
+RELL.US,D,20230724,000000,13.34,13.64,13.18,13.57,313828,0
+RELL.US,D,20230725,000000,13.68,14.73,13.68,14.65,226038,0
+RELL.US,D,20230726,000000,14.53,14.76,14.25,14.28,204695,0
+RELL.US,D,20230727,000000,14.33,14.53,13.5,13.6,142174,0
+RELL.US,D,20230728,000000,13.78,13.96,13.51,13.83,114613,0
+RELL.US,D,20230731,000000,13.83,13.97,13.68,13.8,103700,0
+RELL.US,D,20230801,000000,13.71,13.75,13.28,13.46,111520,0
+RELL.US,D,20230802,000000,13.4,13.4,13.04,13.18,117474,0
+RELL.US,D,20230803,000000,13.18,13.2149,12.87,13.17,114504,0
+RELL.US,D,20230804,000000,13.08,13.6,13.08,13.35,97392,0
+RELL.US,D,20230807,000000,13.39,13.52,13.18,13.38,61533,0
+RELL.US,D,20230808,000000,13.13,13.14,12.84,12.99,105880,0
+RELL.US,D,20230809,000000,12.95,12.95,12.53,12.63,117583,0
+RELL.US,D,20230810,000000,12.38,12.64,12.23,12.57,241972,0
+RELL.US,D,20230811,000000,12.41,12.82,12.39,12.61,130902,0
+RELL.US,D,20230814,000000,12.54,12.5544,12.15,12.28,143717,0
+RELL.US,D,20230815,000000,12.27,12.49,11.83,11.97,151878,0
+RELL.US,D,20230816,000000,11.84,12.24,11.785,11.8,146891,0
+RELL.US,D,20230817,000000,11.76,11.98,11.52,11.68,118016,0
+RELL.US,D,20230818,000000,11.55,11.96,11.55,11.77,136988,0
+RELL.US,D,20230821,000000,11.89,11.89,11.6488,11.74,92390,0
+RELL.US,D,20230822,000000,11.77,11.84,11.6101,11.68,94721,0
+RELL.US,D,20230823,000000,11.72,11.89,11.58,11.7,93994,0
+RELL.US,D,20230824,000000,11.72,11.73,11.49,11.5,72181,0
+RELL.US,D,20230825,000000,11.5,11.86,11.41,11.82,133215,0
+RELL.US,D,20230828,000000,11.9,12.32,11.87,12.25,126924,0
+RELL.US,D,20230829,000000,12.15,12.61,12.08,12.57,117809,0
+RELL.US,D,20230830,000000,12.57,12.879,12.405,12.5,186026,0
+RELL.US,D,20230831,000000,12.5,12.84,12.48,12.59,108897,0
+RELL.US,D,20230901,000000,12.62,12.79,12.55,12.67,80863,0
+RELL.US,D,20230905,000000,12.54,12.6,12.02,12.13,156185,0
+RELL.US,D,20230906,000000,11.92,12.27,11.83,11.99,74695,0
+RELL.US,D,20230907,000000,11.88,11.88,11.31,11.4,161970,0
+RELL.US,D,20230908,000000,11.43,11.67,11.36,11.65,75882,0
+RELL.US,D,20230911,000000,11.75,11.82,11.51,11.57,95083,0
+RELL.US,D,20230912,000000,11.57,11.87,11.52,11.75,91808,0
+RELL.US,D,20230913,000000,11.75,11.84,11.52,11.64,87669,0
+RELL.US,D,20230914,000000,11.71,11.885,11.69,11.85,49364,0
+RELL.US,D,20230915,000000,11.83,11.83,11.43,11.53,139112,0
+RELL.US,D,20230918,000000,11.51,11.54,11.21,11.4,129419,0
+RELL.US,D,20230919,000000,11.41,11.56,11.1,11.18,118241,0
+RELL.US,D,20230920,000000,11.2,11.37,11.0575,11.07,69342,0
+RELL.US,D,20230921,000000,11,11.2625,10.93,11.19,53999,0
+RELL.US,D,20230922,000000,11.21,11.3,11.1,11.17,48223,0
+RELL.US,D,20230925,000000,11.11,11.35,11.07,11.32,62584,0
+RELL.US,D,20230926,000000,11.14,11.27,10.95,10.99,77413,0
+RELL.US,D,20230927,000000,11.03,11.25,10.94,11.16,102782,0
+RELL.US,D,20230928,000000,11.13,11.43,11.13,11.21,46301,0
+RELL.US,D,20230929,000000,11.28,11.285,10.87,10.93,63782,0
+RELL.US,D,20231002,000000,10.89,11.01,10.75,10.83,74771,0
+RELL.US,D,20231003,000000,10.7,10.8374,10.51,10.67,85507,0
+RELL.US,D,20231004,000000,10.62,11,10.5001,10.945,114567,0
+RELL.US,D,20231005,000000,10.87,10.9799,10.48,10.6,106529,0
+RELL.US,D,20231006,000000,10.57,11,10.4946,10.98,63750,0
+RELL.US,D,20231009,000000,10.98,11.1,10.9,11.01,51870,0
+RELL.US,D,20231010,000000,11.08,11.285,10.97,11.15,75803,0
+RELL.US,D,20231011,000000,11.33,11.414,10.9,11.17,220302,0
+RELL.US,D,20231012,000000,11.44,11.55,10.25,10.5,317020,0
+RELL.US,D,20231013,000000,10.58,10.9099,10.48,10.8,131069,0
+RELL.US,D,20231016,000000,10.8,11.13,10.39,10.71,121618,0
+RELL.US,D,20231017,000000,10.65,11,10.6,10.89,150223,0
+RELL.US,D,20231018,000000,10.75,10.9,10.5014,10.6,126601,0
+RELL.US,D,20231019,000000,10.58,10.9,10.535,10.79,105988,0
+RELL.US,D,20231020,000000,10.78,10.9,10.655,10.77,79352,0
+RELL.US,D,20231023,000000,10.66,11.33,10.5528,11.13,156521,0
+RELL.US,D,20231024,000000,11.17,11.49,10.76,10.88,186831,0
+RELL.US,D,20231025,000000,10.79,11.12,10.72,10.99,165638,0
+RELL.US,D,20231026,000000,10.99,11.185,10.8107,10.99,155606,0
+RELL.US,D,20231027,000000,11.03,11.21,10.975,11.2,86724,0
+RELL.US,D,20231030,000000,11.27,11.75,11.27,11.67,219686,0
+RELL.US,D,20231031,000000,11.66,11.94,11.45,11.47,80433,0
+RELL.US,D,20231101,000000,11.41,11.41,10.55,10.98,104850,0
+RELL.US,D,20231102,000000,11.19,11.39,10.89,11.29,86962,0
+RELL.US,D,20231103,000000,11.54,11.78,11.46,11.55,72510,0
+RELL.US,D,20231106,000000,11.45,11.45,11.24,11.33,64206,0
+RELL.US,D,20231107,000000,11.31,11.33,11.05,11.08,37785,0
+RELL.US,D,20231108,000000,11.02,11.0538,10.855,10.99,52157,0
+RELL.US,D,20231109,000000,11.06,11.06,10.65,10.68,43813,0
+RELL.US,D,20231110,000000,10.68,10.98,10.5601,10.93,52198,0
+RELL.US,D,20231113,000000,10.94,11.13,10.85,10.97,46794,0
+RELL.US,D,20231114,000000,11.34,11.85,11.17,11.815,87089,0
+RELL.US,D,20231115,000000,11.78,12.405,11.67,12,94573,0
+RELL.US,D,20231116,000000,12.05,12.05,11.67,11.78,40793,0
+RELL.US,D,20231117,000000,11.86,12.05,11.765,11.88,44871,0
+RELL.US,D,20231120,000000,11.84,11.99,11.44,11.85,84299,0
+RELL.US,D,20231121,000000,11.88,11.88,11.695,11.79,30913,0
+RELL.US,D,20231122,000000,11.8,11.91,11.7471,11.79,32150,0
+RELL.US,D,20231124,000000,11.8,11.8,11.57,11.72,20270,0
+RELL.US,D,20231127,000000,11.68,11.92,11.68,11.79,36174,0
+RELL.US,D,20231128,000000,11.77,11.86,11.67,11.77,62874,0
+RELL.US,D,20231129,000000,11.99,12.63,11.98,12.57,90306,0
+RELL.US,D,20231130,000000,12.48,13.04,12.48,13.02,111548,0
+RELL.US,D,20231201,000000,13.02,13.72,12.86,13.5,174780,0
+RELL.US,D,20231204,000000,13.47,14.01,13.43,13.98,166741,0
+RELL.US,D,20231205,000000,14.11,14.3,13.585,13.64,161683,0
+RELL.US,D,20231206,000000,13.67,14.14,13.6108,14.02,115734,0
+RELL.US,D,20231207,000000,14.01,14.22,13.7901,13.91,61992,0
+RELL.US,D,20231208,000000,13.89,14.15,13.37,13.41,62393,0
+RELL.US,D,20231211,000000,13.27,13.33,12.1,12.17,167432,0
+RELL.US,D,20231212,000000,12.28,12.5462,12.22,12.41,65090,0
+RELL.US,D,20231213,000000,12.47,13.37,12.4,13.36,96823,0
+RELL.US,D,20231214,000000,13.76,14.185,13.63,14.11,119284,0
+RELL.US,D,20231215,000000,14.19,14.19,13.3,13.35,121985,0
+RELL.US,D,20231218,000000,13.51,13.51,13.1,13.19,85951,0
+RELL.US,D,20231219,000000,13.38,13.415,13.23,13.39,52265,0
+RELL.US,D,20231220,000000,13.27,13.85,13.27,13.32,71573,0
+RELL.US,D,20231221,000000,13.27,13.36,13.11,13.24,40927,0
+RELL.US,D,20231222,000000,13.15,13.6,13.094,13.45,53147,0
+RELL.US,D,20231226,000000,13.44,13.73,13.26,13.7,54214,0
+RELL.US,D,20231227,000000,13.79,13.79,13.41,13.59,67328,0
+RELL.US,D,20231228,000000,13.55,13.7,13.47,13.53,49328,0
+RELL.US,D,20231229,000000,13.42,13.49,13.27,13.35,39929,0
+RELL.US,D,20240102,000000,13.44,13.5,12.91,13,58007,0
+RELL.US,D,20240103,000000,13.16,13.16,12.47,12.65,68869,0
+RELL.US,D,20240104,000000,12.98,12.98,12.59,12.69,89984,0
+RELL.US,D,20240105,000000,12.57,12.935,12.47,12.67,116169,0
+RELL.US,D,20240108,000000,12.55,13.0127,12.55,12.92,55332,0
+RELL.US,D,20240109,000000,12.7,12.75,12.475,12.63,111512,0
+RELL.US,D,20240110,000000,12.67,12.76,12.37,12.5,209505,0
+RELL.US,D,20240111,000000,10.95,11.2,9.81,10.12,1077576,0
+RELL.US,D,20240112,000000,10.21,10.67,10.16,10.4,355276,0
+RELL.US,D,20240116,000000,10.23,10.3,10.02,10.09,211863,0
+RELL.US,D,20240117,000000,10,10.18,9.99,10.15,172619,0
+RELL.US,D,20240118,000000,10.18,10.31,9.94,10.17,323688,0
+RELL.US,D,20240119,000000,10.28,10.28,9.9,9.96,152220,0
+RELL.US,D,20240122,000000,10.06,10.25,9.97,10.2,189891,0
+RELL.US,D,20240123,000000,10.36,10.44,10.21,10.3,110307,0
+RELL.US,D,20240124,000000,10.34,10.66,10.34,10.39,115739,0
+RELL.US,D,20240125,000000,10.52,10.69,10.24,10.345,120597,0
+RELL.US,D,20240126,000000,10.42,10.46,10.2,10.24,94197,0
+RELL.US,D,20240129,000000,10.18,10.21,9.76,10.13,260300,0
+RELL.US,D,20240130,000000,10.16,10.16,9.95,9.96,120798,0
+RELL.US,D,20240131,000000,10.02,10.19,9.83,9.84,99263,0
+RELL.US,D,20240201,000000,9.87,10.04,9.84,9.92,118595,0
+RELL.US,D,20240202,000000,9.8,9.85,9.6,9.61,112955,0
+RELL.US,D,20240205,000000,9.44,9.53,9.35,9.36,162652,0
+RELL.US,D,20240206,000000,9.36,9.42,9.1,9.26,157001,0
+RELL.US,D,20240207,000000,9.23,9.37,9.12,9.3,142191,0
+RELL.US,D,20240208,000000,9.29,9.472,9.2,9.43,107713,0
+RELL.US,D,20240209,000000,9.5,9.97,9.48,9.8,122662,0
+RELL.US,D,20240212,000000,9.85,9.9,9.57,9.62,203513,0
+RELL.US,D,20240213,000000,9.36,9.46,9.11,9.17,219422,0
+RELL.US,D,20240214,000000,9.2,9.28,9.05,9.19,179756,0
+RELL.US,D,20240215,000000,9.15,9.32,8.96,9.11,263857,0
+RELL.US,D,20240216,000000,9.08,9.2,8.86,9.19,377525,0
+RELL.US,D,20240220,000000,9.09,9.145,8.81,8.94,157517,0
+RELL.US,D,20240221,000000,8.87,8.9,8.74,8.79,132054,0
+RELL.US,D,20240222,000000,8.8,8.9,8.68,8.89,136454,0
+RELL.US,D,20240223,000000,8.91,8.94,8.8,8.84,182345,0
+RELL.US,D,20240226,000000,8.86,9.12,8.81,8.89,110873,0
+RELL.US,D,20240227,000000,8.96,9.095,8.93,9.03,133039,0
+RELL.US,D,20240228,000000,8.95,8.95,8.665,8.68,116009,0
+RELL.US,D,20240229,000000,8.85,9.002,8.73,8.79,82687,0
+RELL.US,D,20240301,000000,8.8,8.81,8.665,8.75,109244,0
+RELL.US,D,20240304,000000,8.74,8.77,8.52,8.585,165220,0
+RELL.US,D,20240305,000000,8.55,8.65,8.36,8.4,125328,0
+RELL.US,D,20240306,000000,8.51,8.57,8.3,8.46,92991,0
+RELL.US,D,20240307,000000,8.47,8.5641,8.39,8.51,83187,0
+RELL.US,D,20240308,000000,8.64,8.81,8.4,8.425,92675,0
+RELL.US,D,20240311,000000,8.43,8.595,8.37,8.51,68689,0
+RELL.US,D,20240312,000000,8.46,8.46,8.32,8.43,97619,0
+RELL.US,D,20240313,000000,8.38,8.51,8.38,8.39,86120,0
+RELL.US,D,20240314,000000,8.34,8.36,8.08,8.18,202782,0
+RELL.US,D,20240315,000000,8.11,8.405,8.11,8.4,178586,0
+RELL.US,D,20240318,000000,8.38,8.5484,8.31,8.41,119311,0
+RELL.US,D,20240319,000000,8.41,8.4106,8.24,8.31,112184,0
+RELL.US,D,20240320,000000,8.34,8.72,8.23,8.66,116255,0
+RELL.US,D,20240321,000000,8.75,8.9299,8.67,8.79,87857,0
+RELL.US,D,20240322,000000,8.82,8.82,8.6,8.75,75624,0
+RELL.US,D,20240325,000000,8.82,9.08,8.77,9.03,183953,0
+RELL.US,D,20240326,000000,9.03,9.23,8.84,9,119368,0
+RELL.US,D,20240327,000000,9.07,9.2,9,9.18,88551,0
+RELL.US,D,20240328,000000,9.24,9.25,9.07,9.21,83687,0
+RELL.US,D,20240401,000000,9.21,9.355,9.19,9.26,68438,0
+RELL.US,D,20240402,000000,9.11,9.25,9.11,9.15,100492,0
+RELL.US,D,20240403,000000,9.15,9.37,9.075,9.29,111726,0
+RELL.US,D,20240404,000000,9.45,9.59,9.05,9.07,104751,0
+RELL.US,D,20240405,000000,9,9.2,9,9.14,97202,0
+RELL.US,D,20240408,000000,9.14,9.3454,9.14,9.21,98370,0
+RELL.US,D,20240409,000000,9.3,9.35,9.1753,9.345,67546,0
+RELL.US,D,20240410,000000,9.16,9.37,9.01,9.35,206280,0
+RELL.US,D,20240411,000000,9.76,10.9084,9.51,10.76,632764,0
+RELL.US,D,20240412,000000,10.76,10.76,9.67,9.79,335960,0
+RELL.US,D,20240415,000000,9.62,10.1799,9.62,9.9,211370,0
+RELL.US,D,20240416,000000,9.75,10.07,9.71,9.9,141516,0
+RELL.US,D,20240417,000000,9.96,10.03,9.77,9.86,97675,0
+RELL.US,D,20240418,000000,10,10.295,9.9,10.13,94557,0
+RELL.US,D,20240419,000000,10.15,10.545,10.15,10.455,141063,0
+RELL.US,D,20240422,000000,10.4,10.475,10,10.12,126255,0
+RELL.US,D,20240423,000000,10.09,10.4,10.075,10.31,97946,0
+RELL.US,D,20240424,000000,10.33,10.385,10.03,10.08,141228,0
+RELL.US,D,20240425,000000,9.99,10.13,9.94,9.96,116460,0
+RELL.US,D,20240426,000000,9.97,10.11,9.82,9.995,214822,0
+RELL.US,D,20240429,000000,10.17,10.81,10.06,10.8,264838,0
+RELL.US,D,20240430,000000,10.75,10.75,10.34,10.53,109414,0
+RELL.US,D,20240501,000000,10.53,10.91,10.31,10.69,112725,0
+RELL.US,D,20240502,000000,10.82,10.82,10.43,10.66,83624,0
+RELL.US,D,20240503,000000,10.83,10.83,10.555,10.76,47095,0
+RELL.US,D,20240506,000000,10.83,10.92,10.56,10.62,89344,0
+RELL.US,D,20240507,000000,10.6,10.83,10.6,10.71,46707,0
+RELL.US,D,20240508,000000,10.61,10.885,10.6,10.83,59490,0
+RELL.US,D,20240509,000000,10.75,10.92,10.62,10.78,77633,0
+RELL.US,D,20240510,000000,10.8,10.805,10.335,10.39,78095,0
+RELL.US,D,20240513,000000,10.5,10.64,10.315,10.48,92479,0
+RELL.US,D,20240514,000000,10.57,10.65,10.48,10.55,96060,0
+RELL.US,D,20240515,000000,10.67,10.67,10.46,10.53,89988,0
+RELL.US,D,20240516,000000,10.45,10.52,10.25,10.28,42043,0
+RELL.US,D,20240517,000000,10.31,10.31,10.11,10.19,70266,0
+RELL.US,D,20240520,000000,10.265,10.4,10.16,10.38,50884,0
+RELL.US,D,20240521,000000,10.32,10.505,10.18,10.48,36971,0
+RELL.US,D,20240522,000000,10.49,10.87,10.46,10.84,105661,0
+RELL.US,D,20240523,000000,10.87,10.87,10.5728,10.65,62031,0
+RELL.US,D,20240524,000000,10.68,10.8484,10.65,10.82,39596,0
+RELL.US,D,20240528,000000,10.87,11.5,10.87,11.5,133609,0
+RELL.US,D,20240529,000000,11.45,11.53,11.268,11.28,83520,0
+RELL.US,D,20240530,000000,11.4,11.54,11.27,11.48,59985,0
+RELL.US,D,20240531,000000,11.48,11.48,11.11,11.19,71614,0
+RELL.US,D,20240603,000000,11.35,11.35,10.8846,11.18,101539,0
+RELL.US,D,20240604,000000,11.12,11.12,10.95,11.04,48652,0
+RELL.US,D,20240605,000000,11.09,11.29,11.065,11.17,55322,0
+RELL.US,D,20240606,000000,11.15,11.21,11.085,11.17,52489,0
+RELL.US,D,20240607,000000,11.16,11.17,10.65,10.73,63391,0
+RELL.US,D,20240610,000000,10.65,11.4399,10.645,11.35,108252,0
+RELL.US,D,20240611,000000,11.21,11.47,11.12,11.47,64672,0
+RELL.US,D,20240612,000000,11.68,12,11.41,11.51,121793,0
+RELL.US,D,20240613,000000,11.6,11.87,11.5899,11.82,58905,0
+RELL.US,D,20240614,000000,11.76,11.78,11.34,11.4,91510,0
+RELL.US,D,20240617,000000,11.35,11.8,11.23,11.78,54088,0
+RELL.US,D,20240618,000000,11.86,11.99,11.75,11.95,47128,0
+RELL.US,D,20240620,000000,11.95,12.135,11.84,11.84,79159,0
+RELL.US,D,20240621,000000,11.81,11.89,11.59,11.79,111164,0
+RELL.US,D,20240624,000000,11.74,11.98,11.55,11.55,37876,0
+RELL.US,D,20240625,000000,11.61,11.76,11.41,11.69,28746,0
+RELL.US,D,20240626,000000,11.69,11.69,11.48,11.59,37724,0
+RELL.US,D,20240627,000000,11.66,12.05,11.62,12.02,57361,0
+RELL.US,D,20240628,000000,12.01,12.09,11.73,11.89,131571,0
+RELL.US,D,20240701,000000,11.86,11.86,11.45,11.58,82656,0
+RELL.US,D,20240702,000000,11.59,11.82,11.59,11.78,46741,0
+RELL.US,D,20240703,000000,11.86,11.86,11.64,11.65,25864,0
+RELL.US,D,20240705,000000,11.59,11.64,11.43,11.63,86893,0
+RELL.US,D,20240708,000000,11.73,11.7522,11.55,11.58,36200,0
+RELL.US,D,20240709,000000,11.61,11.6499,11.44,11.53,21528,0
+RELL.US,D,20240710,000000,11.54,11.86,11.46,11.8,89457,0
+RELL.US,D,20240711,000000,11.98,12.455,11.9501,12.4,130900,0
+RELL.US,D,20240712,000000,12.43,12.5,12.03,12.21,88094,0
+RELL.US,D,20240715,000000,12.23,12.5,12.14,12.34,137646,0
+RELL.US,D,20240716,000000,12.48,12.94,12.48,12.9,119476,0
+RELL.US,D,20240717,000000,12.85,12.9,12.22,12.45,93397,0
+RELL.US,D,20240718,000000,12.645,12.645,11.61,11.83,162587,0
+RELL.US,D,20240719,000000,11.82,11.825,11.49,11.52,59618,0
+RELL.US,D,20240722,000000,11.52,11.9,11.385,11.89,80667,0
+RELL.US,D,20240723,000000,11.85,12.0286,11.09,11.5,173903,0
+RELL.US,D,20240724,000000,11.41,11.6,11.04,11.13,132197,0
+RELL.US,D,20240725,000000,10.57,11.73,10.35,11.4,337033,0
+RELL.US,D,20240726,000000,11.59,12.19,11.3635,12.01,91295,0
+RELL.US,D,20240729,000000,12.08,12.37,11.84,12.06,81932,0
+RELL.US,D,20240730,000000,12.15,12.23,11.945,12.1,49685,0
+RELL.US,D,20240731,000000,12.24,12.45,11.855,11.97,88077,0
+RELL.US,D,20240801,000000,11.99,12.1,11.43,11.74,121326,0
+RELL.US,D,20240802,000000,11.26,11.61,11.23,11.42,115975,0
+RELL.US,D,20240805,000000,11,11.39,11,11.23,153491,0
+RELL.US,D,20240806,000000,11.18,11.18,10.84,10.85,112893,0
+RELL.US,D,20240807,000000,10.98,11.256,10.82,10.92,92873,0
+RELL.US,D,20240808,000000,11.1,11.39,10.94,11.34,64799,0
+RELL.US,D,20240809,000000,11.31,11.49,11.22,11.45,72403,0
+RELL.US,D,20240812,000000,11.51,11.51,11.2,11.42,78239,0
+RELL.US,D,20240813,000000,11.5,11.76,11.47,11.67,64330,0
+RELL.US,D,20240814,000000,11.74,11.74,11.35,11.36,45148,0
+RELL.US,D,20240815,000000,11.65,11.81,11.5892,11.67,57323,0
+RELL.US,D,20240816,000000,11.68,11.775,11.52,11.54,63547,0
+RELL.US,D,20240819,000000,11.54,11.81,11.3701,11.73,47695,0
+RELL.US,D,20240820,000000,11.69,11.89,11.625,11.64,45792,0
+RELL.US,D,20240821,000000,11.77,11.77,11.5,11.7,57868,0
+RELL.US,D,20240822,000000,11.73,11.85,11.6234,11.66,36572,0
+RELL.US,D,20240823,000000,11.76,12.11,11.71,12.05,56444,0
+RELL.US,D,20240826,000000,12.07,12.26,11.95,11.96,37546,0
+RELL.US,D,20240827,000000,11.88,12,11.88,11.92,36285,0
+RELL.US,D,20240828,000000,11.9,11.9603,11.75,11.82,34124,0
+RELL.US,D,20240829,000000,11.88,12.23,11.83,12.01,57287,0
+RELL.US,D,20240830,000000,12.05,12.1599,11.78,11.85,28596,0
+RELL.US,D,20240903,000000,11.8,11.85,11.67,11.67,89174,0
+RELL.US,D,20240904,000000,11.63,11.735,11.6,11.6,31370,0
+RELL.US,D,20240905,000000,11.65,11.7,11.55,11.59,31146,0
+RELL.US,D,20240906,000000,11.63,11.63,11.4,11.4,71645,0
+RELL.US,D,20240909,000000,11.36,11.67,11.36,11.55,62870,0
+RELL.US,D,20240910,000000,11.52,11.73,11.47,11.58,50612,0
+RELL.US,D,20240911,000000,11.56,11.58,11.42,11.51,48614,0
+RELL.US,D,20240912,000000,11.505,11.67,11.39,11.59,33817,0
+RELL.US,D,20240913,000000,11.73,11.915,11.73,11.78,25024,0
+RELL.US,D,20240916,000000,11.8,11.8,11.59,11.67,47140,0
+RELL.US,D,20240917,000000,11.8,12.02,11.69,11.89,47097,0
+RELL.US,D,20240918,000000,11.92,12.18,11.8401,11.96,32594,0
+RELL.US,D,20240919,000000,12.3,12.5,12.23,12.26,23369,0
+RELL.US,D,20240920,000000,12.19,12.3087,12.03,12.03,110255,0
+RELL.US,D,20240923,000000,12.13,12.34,11.7301,11.83,55809,0
+RELL.US,D,20240924,000000,11.87,12.1842,11.85,11.93,47353,0
+RELL.US,D,20240925,000000,11.97,12.12,11.87,11.99,27619,0
+RELL.US,D,20240926,000000,12.18,12.225,12.01,12.07,30362,0
+RELL.US,D,20240927,000000,12.2,12.54,12.2,12.41,59246,0
+RELL.US,D,20240930,000000,12.53,12.53,12.26,12.34,37579,0
+RELL.US,D,20241001,000000,12.23,12.27,12,12.12,57286,0
+RELL.US,D,20241002,000000,12.15,12.1901,12.1,12.13,20742,0
+RELL.US,D,20241003,000000,12.03,12.1899,12,12.06,21808,0
+RELL.US,D,20241004,000000,12.14,12.31,12.0801,12.28,18965,0
+RELL.US,D,20241007,000000,12.3,12.7,12.3,12.69,31626,0
+RELL.US,D,20241008,000000,12.72,12.72,12.42,12.49,40497,0
+RELL.US,D,20241009,000000,12.55,13.05,12.55,12.91,98270,0
+RELL.US,D,20241010,000000,13.35,13.35,11.99,12.58,127672,0
+RELL.US,D,20241011,000000,12.47,13.68,12.47,13.6,122433,0
+RELL.US,D,20241014,000000,13.49,13.49,13.01,13.14,42958,0
+RELL.US,D,20241015,000000,13.29,13.33,12.96,12.97,103465,0
+RELL.US,D,20241016,000000,12.94,13.69,12.94,13.53,100338,0
+RELL.US,D,20241017,000000,13.65,13.75,13.34,13.47,66618,0
+RELL.US,D,20241018,000000,13.61,13.86,13.41,13.56,95748,0
+RELL.US,D,20241021,000000,13.57,14.04,13.57,13.76,85286,0
+RELL.US,D,20241022,000000,13.76,13.8,13.64,13.71,37646,0
+RELL.US,D,20241023,000000,13.64,13.82,13.51,13.8,53253,0
+RELL.US,D,20241024,000000,13.8,13.82,13.68,13.81,44292,0
+RELL.US,D,20241025,000000,13.81,14.1,13.8,14.01,50145,0
+RELL.US,D,20241028,000000,14.1,14.32,14.01,14.2,68597,0
+RELL.US,D,20241029,000000,14.16,14.16,13.96,13.98,75852,0
+RELL.US,D,20241030,000000,13.91,14.12,13.85,13.86,43263,0
+RELL.US,D,20241031,000000,13.79,13.935,13.62,13.74,63680,0
+RELL.US,D,20241101,000000,13.73,13.88,13.6,13.83,41665,0
+RELL.US,D,20241104,000000,13.82,14.05,13.775,13.87,70015,0
+RELL.US,D,20241105,000000,13.81,14.1,13.81,14.06,37031,0
+RELL.US,D,20241106,000000,14.42,15.0523,14.42,14.81,118644,0
+RELL.US,D,20241107,000000,14.82,14.875,14.47,14.58,50923,0
+RELL.US,D,20241108,000000,14.56,14.7,14.38,14.65,62196,0
+RELL.US,D,20241111,000000,14.71,14.8243,14.25,14.48,87770,0
+RELL.US,D,20241112,000000,14.39,14.64,14.39,14.45,66248,0
+RELL.US,D,20241113,000000,14.45,14.575,13.92,13.99,68935,0
+RELL.US,D,20241114,000000,14.1,14.3014,13.63,14.16,118611,0
+RELL.US,D,20241115,000000,14.2,14.28,13.82,13.89,53775,0
+RELL.US,D,20241118,000000,13.885,13.965,13.645,13.75,60459,0
+RELL.US,D,20241119,000000,13.57,13.8725,13.5211,13.87,56217,0
+RELL.US,D,20241120,000000,13.88,14.17,13.855,14.13,53075,0
+RELL.US,D,20241121,000000,14.16,14.315,14.065,14.12,38774,0
+RELL.US,D,20241122,000000,14.26,14.5,14.12,14.24,44723,0
+RELL.US,D,20241125,000000,14.38,14.5405,14.14,14.14,41808,0
+RELL.US,D,20241126,000000,14.21,14.265,14.08,14.12,32181,0
+RELL.US,D,20241127,000000,14.15,14.305,14.15,14.29,37123,0
+RELL.US,D,20241129,000000,14.31,14.37,14.06,14.08,16647,0
+RELL.US,D,20241202,000000,14.25,14.67,14.11,14.6,63803,0
+RELL.US,D,20241203,000000,14.71,14.71,14.2501,14.41,47618,0
+RELL.US,D,20241204,000000,14.53,14.72,14.4458,14.6,44817,0
+RELL.US,D,20241205,000000,14.59,14.59,14.03,14.06,39902,0
+RELL.US,D,20241206,000000,14.15,14.2299,13.9975,14.11,42921,0
+RELL.US,D,20241209,000000,14.18,14.32,14.1457,14.28,31779,0
+RELL.US,D,20241210,000000,14.11,14.6,14,14.46,49867,0
+RELL.US,D,20241211,000000,14.62,14.75,14.37,14.44,126705,0
+RELL.US,D,20241212,000000,14.33,14.33,14.01,14.06,54194,0
+RELL.US,D,20241213,000000,14.02,14.194,13.82,14.16,55440,0
+RELL.US,D,20241216,000000,14.19,14.265,13.914,14.22,21702,0
+RELL.US,D,20241217,000000,14.1,14.75,13.82,14.46,128969,0
+RELL.US,D,20241218,000000,14.46,15.51,14.41,14.47,156529,0
+RELL.US,D,20241219,000000,14.56,14.58,13.57,13.7,74359,0
+RELL.US,D,20241220,000000,13.48,14.25,13.25,14.01,202380,0
+RELL.US,D,20241223,000000,14.02,14.02,13.69,13.82,43513,0
+RELL.US,D,20241224,000000,13.69,13.87,13.66,13.71,36526,0
+RELL.US,D,20241226,000000,13.68,14.33,13.62,14.32,27154,0
+RELL.US,D,20241227,000000,14.23,14.2436,13.79,13.87,27808,0
+RELL.US,D,20241230,000000,13.9,14.12,13.65,14,30709,0
+RELL.US,D,20241231,000000,14.14,14.215,13.88,14.03,30444,0
+RELL.US,D,20250102,000000,14.21,14.405,13.995,14.15,39634,0
+RELL.US,D,20250103,000000,14.35,14.36,14.2,14.33,16416,0
+RELL.US,D,20250106,000000,14.4,15.38,14.3486,14.87,107204,0
+RELL.US,D,20250107,000000,15,15,14.37,14.74,76114,0
+RELL.US,D,20250108,000000,13.7,13.74,12.5,12.86,178853,0
+RELL.US,D,20250110,000000,13,13.1669,12.7,13.02,84736,0
+RELL.US,D,20250113,000000,12.51,12.78,12.26,12.33,74260,0
+RELL.US,D,20250114,000000,12.33,12.84,12.225,12.84,64295,0
+RELL.US,D,20250115,000000,13.01,13.38,12.91,13.33,63237,0
+RELL.US,D,20250116,000000,13.46,13.47,13.1861,13.43,47714,0
+RELL.US,D,20250117,000000,13.45,13.6,13.23,13.56,42027,0
+RELL.US,D,20250121,000000,13.52,13.78,13.315,13.69,65275,0
+RELL.US,D,20250122,000000,13.65,13.79,13.43,13.51,39216,0
+RELL.US,D,20250123,000000,13.36,13.445,13.22,13.36,57080,0
+RELL.US,D,20250124,000000,13.29,13.37,13.0301,13.12,74374,0
+RELL.US,D,20250127,000000,13.51,13.88,13.0829,13.32,129610,0
+RELL.US,D,20250128,000000,13.33,13.33,13,13.19,75154,0
+RELL.US,D,20250129,000000,13.18,13.32,12.825,13.21,85538,0
+RELL.US,D,20250130,000000,13.37,13.46,12.94,13.02,58216,0
+RELL.US,D,20250131,000000,13.03,13.4,12.92,13.2,87753,0
+RELL.US,D,20250203,000000,13,13.09,12.85,13.05,62020,0
+RELL.US,D,20250204,000000,13.08,13.32,13.08,13.3,32109,0
+RELL.US,D,20250205,000000,13.43,13.4896,13.095,13.15,60311,0
+RELL.US,D,20250206,000000,13.14,13.3,13.05,13.1,40486,0
+RELL.US,D,20250207,000000,13.09,13.2965,12.9,13.01,46497,0
+RELL.US,D,20250210,000000,13.01,13.22,12.91,13.03,53646,0
+RELL.US,D,20250211,000000,12.92,13.42,12.92,13.29,44217,0
+RELL.US,D,20250212,000000,13.29,13.345,12.99,13,61029,0
+RELL.US,D,20250213,000000,13.07,13.11,12.95,13.11,43564,0
+RELL.US,D,20250214,000000,13.17,13.35,13,13.33,35484,0
+RELL.US,D,20250218,000000,13.25,13.6,13.17,13.55,37292,0
+RELL.US,D,20250219,000000,13.44,13.55,13.2574,13.5,21635,0
+RELL.US,D,20250220,000000,13.46,13.55,13.26,13.34,31440,0
+RELL.US,D,20250221,000000,13.48,13.48,12.95,13.02,50555,0
+RELL.US,D,20250224,000000,13.14,13.29,12.9,12.97,72552,0
+RELL.US,D,20250225,000000,13,13.2,12.97,13.04,58397,0
+RELL.US,D,20250226,000000,13.07,13.3481,13,13.17,51090,0
+RELL.US,D,20250227,000000,13.13,13.255,12.86,12.97,59626,0
+RELL.US,D,20250228,000000,12.92,13.24,12.9,13.2,72384,0
+RELL.US,D,20250303,000000,13.2,13.29,12.94,13.1,45724,0
+RELL.US,D,20250304,000000,12.98,13.25,12.87,13.1,38729,0
+RELL.US,D,20250305,000000,13.11,13.19,12.92,12.97,59445,0
+RELL.US,D,20250306,000000,12.88,12.94,12.66,12.74,59536,0
+RELL.US,D,20250307,000000,12.76,12.78,12.44,12.73,50973,0
+RELL.US,D,20250310,000000,12.61,12.765,12.5,12.55,62039,0
+RELL.US,D,20250311,000000,12.6,12.765,12.39,12.72,36199,0
+RELL.US,D,20250312,000000,12.75,12.96,12.58,12.69,56278,0
+RELL.US,D,20250313,000000,12.69,12.715,12.14,12.24,95679,0
+RELL.US,D,20250314,000000,12.3,12.53,12.1425,12.485,46451,0
+RELL.US,D,20250317,000000,12.365,12.67,12.25,12.65,39152,0
+RELL.US,D,20250318,000000,12.65,12.65,12.4448,12.5,28280,0
+RELL.US,D,20250319,000000,12.525,12.68,12.36,12.62,41502,0
+RELL.US,D,20250320,000000,12.64,12.67,12.42,12.46,27507,0
+RELL.US,D,20250321,000000,12.32,12.41,11.96,12.04,106804,0
+RELL.US,D,20250324,000000,12.23,12.48,11.93,12.35,66264,0
+RELL.US,D,20250325,000000,12.3,12.33,11.97,12.09,48547,0
+RELL.US,D,20250326,000000,12.04,12.1,11.57,11.75,57458,0
+RELL.US,D,20250327,000000,11.72,11.785,11.38,11.48,41428,0
+RELL.US,D,20250328,000000,11.42,11.42,10.93,10.97,75492,0
+RELL.US,D,20250331,000000,10.88,11.17,10.55,11.16,56276,0
+RELL.US,D,20250401,000000,11.08,11.255,10.85,10.89,54475,0
+RELL.US,D,20250402,000000,10.9,11.07,10.88,10.92,65237,0
+RELL.US,D,20250403,000000,10.62,10.7,10.12,10.14,64796,0
+RELL.US,D,20250404,000000,9.83,10.07,9.36,9.73,181215,0
+RELL.US,D,20250407,000000,9.4,10,8.97,9.45,83793,0
+RELL.US,D,20250408,000000,9.59,10,8.98,9.14,94253,0
+RELL.US,D,20250409,000000,9.05,10.03,8.6,9.79,159434,0
+RELL.US,D,20250410,000000,9.52,9.52,7.57,8.12,251126,0
+RELL.US,D,20250411,000000,8.33,8.425,7.65,8.15,163610,0
+RELL.US,D,20250414,000000,8.22,8.64,7.97,8.3,116788,0
+RELL.US,D,20250415,000000,8.22,8.2366,7.9,8.175,134707,0
+RELL.US,D,20250416,000000,8.2,8.5,8.14,8.45,110920,0
+RELL.US,D,20250417,000000,8.46,8.53,8.285,8.4,121721,0
+RELL.US,D,20250421,000000,8.27,8.31,8.06,8.29,87851,0
+RELL.US,D,20250422,000000,8.42,8.69,8.355,8.61,93588,0
+RELL.US,D,20250423,000000,8.82,8.9817,8.53,8.59,86640,0
+RELL.US,D,20250424,000000,8.59,8.93,8.59,8.92,49636,0
+RELL.US,D,20250425,000000,8.8,8.85,8.62,8.84,29811,0
+RELL.US,D,20250428,000000,8.84,8.92,8.6,8.67,53582,0
+RELL.US,D,20250429,000000,8.59,8.6837,8.52,8.57,45751,0
+RELL.US,D,20250430,000000,8.45,8.75,8.35,8.66,67975,0
+RELL.US,D,20250501,000000,8.67,8.89,8.58,8.71,73958,0
+RELL.US,D,20250502,000000,8.79,9.0288,8.75,8.93,38146,0
+RELL.US,D,20250505,000000,8.85,9.02,8.6552,8.96,49733,0
+RELL.US,D,20250506,000000,8.85,9.1,8.7,8.74,35921,0
+RELL.US,D,20250507,000000,8.76,8.9599,8.67,8.79,34237,0
+RELL.US,D,20250508,000000,8.83,9.055,8.8,8.88,45748,0
+RELL.US,D,20250509,000000,8.87,9.03,8.68,8.89,37406,0
+RELL.US,D,20250512,000000,9.25,9.53,9.22,9.31,42847,0
+RELL.US,D,20250513,000000,9.32,9.34,9.18,9.28,33436,0
+RELL.US,D,20250514,000000,9.24,9.24,9.06,9.11,29364,0
+RELL.US,D,20250515,000000,9.07,9.62,9,9.59,60105,0
+RELL.US,D,20250516,000000,9.57,9.58,9.45,9.47,39263,0
+RELL.US,D,20250519,000000,9.32,9.3386,9.165,9.22,46441,0
+RELL.US,D,20250520,000000,9.22,9.4,9.2,9.35,27256,0
+RELL.US,D,20250521,000000,9.24,9.342,9.12,9.17,23198,0
+RELL.US,D,20250522,000000,9.15,9.275,9.15,9.16,39204,0
+RELL.US,D,20250523,000000,9.02,9.03,8.8676,8.92,24157,0
+RELL.US,D,20250527,000000,8.99,9.26,8.99,9.22,45786,0
+RELL.US,D,20250528,000000,9.19,9.25,8.95,8.95,37964,0
+RELL.US,D,20250529,000000,9.03,9.16,8.9486,9.16,33571,0
+RELL.US,D,20250530,000000,9.11,9.14,8.95,8.95,26798,0
+RELL.US,D,20250602,000000,8.95,8.9999,8.72,8.76,59965,0
+RELL.US,D,20250603,000000,8.78,9.14,8.66,9.09,33498,0
+RELL.US,D,20250604,000000,9.08,9.18,9.0507,9.09,33155,0
+RELL.US,D,20250605,000000,9.06,9.18,8.88,9,34363,0
+RELL.US,D,20250606,000000,9.15,9.36,9.15,9.31,30336,0
+RELL.US,D,20250609,000000,9.41,9.725,9.315,9.63,67597,0
+RELL.US,D,20250610,000000,9.64,9.64,9.1453,9.3,39193,0
+RELL.US,D,20250611,000000,9.34,9.57,9.24,9.38,54508,0
+RELL.US,D,20250612,000000,9.28,9.36,9.17,9.19,19239,0
+RELL.US,D,20250613,000000,9.1,9.17,8.86,8.87,40526,0
+RELL.US,D,20250616,000000,9,9.109,8.92,9.09,27393,0
+RELL.US,D,20250617,000000,9.02,9.1,8.9301,9.03,38931,0
+RELL.US,D,20250618,000000,9.03,9.155,8.96,8.99,35236,0
+RELL.US,D,20250620,000000,9.09,9.1,8.9,8.91,51693,0
+RELL.US,D,20250623,000000,8.91,9.3,8.79,9.3,47256,0
+RELL.US,D,20250624,000000,9.31,9.645,9.3,9.43,53751,0
+RELL.US,D,20250625,000000,9.45,9.8,9.45,9.55,67127,0
+RELL.US,D,20250626,000000,9.64,9.73,9.4931,9.7,36942,0
+RELL.US,D,20250627,000000,9.7,9.715,9.56,9.61,86087,0
+RELL.US,D,20250630,000000,9.74,9.74,9.58,9.65,38441,0
+RELL.US,D,20250701,000000,9.505,9.98,9.5,9.79,102185,0
+RELL.US,D,20250702,000000,9.81,10.18,9.81,10.17,48426,0
+RELL.US,D,20250703,000000,10.02,10.365,10.0023,10.22,26709,0
+RELL.US,D,20250707,000000,10.12,10.32,9.71,9.71,32634,0
+RELL.US,D,20250708,000000,9.79,10.0188,9.74,9.89,23836,0
+RELL.US,D,20250709,000000,9.99,10,9.71,9.94,17189,0
+RELL.US,D,20250710,000000,9.86,10.06,9.86,9.95,23162,0
+RELL.US,D,20250711,000000,9.87,9.89,9.75,9.78,23199,0
+RELL.US,D,20250714,000000,9.78,9.93,9.755,9.92,15749,0
+RELL.US,D,20250715,000000,9.97,9.97,9.4463,9.5,37460,0
+RELL.US,D,20250716,000000,9.6,9.686,9.42,9.64,23551,0
+RELL.US,D,20250717,000000,9.715,9.85,9.715,9.78,26635,0
+RELL.US,D,20250718,000000,9.86,9.86,9.54,9.58,23677,0
+RELL.US,D,20250721,000000,9.62,9.865,9.62,9.73,25229,0
+RELL.US,D,20250722,000000,9.67,9.7109,9.63,9.64,45644,0
+RELL.US,D,20250723,000000,9.8,10.15,9.6,9.78,39452,0
+RELL.US,D,20250724,000000,10.22,10.99,10.01,10.86,42393,0
+RELL.US,D,20250725,000000,10.84,10.95,10.1729,10.52,73663,0
+RELL.US,D,20250728,000000,10.62,11.1532,10.6,11,42656,0
+RELL.US,D,20250729,000000,11.09,11.09,10.43,10.44,39772,0
+RELL.US,D,20250730,000000,10.46,10.6345,10.16,10.21,31249,0
+RELL.US,D,20250731,000000,10.09,10.75,9.96,10.08,51146,0
+RELL.US,D,20250801,000000,9.97,9.9984,9.66,9.66,33500,0
+RELL.US,D,20250804,000000,9.67,9.855,9.5848,9.76,32839,0
+RELL.US,D,20250805,000000,9.74,9.99,9.62,9.73,26307,0
+RELL.US,D,20250806,000000,9.75,9.97,9.62,9.74,32270,0
+RELL.US,D,20250807,000000,10.0405,10.0405,9.59,9.62,19182,0
+RELL.US,D,20250808,000000,9.7,9.85,9.58,9.59,12368,0
+RELL.US,D,20250811,000000,9.58,10.0799,9.48,9.62,21624,0
+RELL.US,D,20250812,000000,9.76,10.205,9.76,10,51285,0
+RELL.US,D,20250813,000000,9.97,10.06,9.83,10.02,19313,0
+RELL.US,D,20250814,000000,9.805,9.93,9.68,9.845,20340,0
+RELL.US,D,20250815,000000,9.91,10.05,9.48,9.49,18066,0
+RELL.US,D,20250818,000000,9.4,9.7779,9.4,9.68,46458,0
+RELL.US,D,20250819,000000,9.73,9.77,9.57,9.58,28721,0
+RELL.US,D,20250820,000000,9.61,9.97,9.504,9.73,69543,0
+RELL.US,D,20250821,000000,9.62,9.75,9.6,9.6,18666,0
+RELL.US,D,20250822,000000,9.69,10.105,9.652,10.03,192510,0
+RELL.US,D,20250825,000000,9.91,9.91,9.43,9.43,43760,0
+RELL.US,D,20250826,000000,9.53,10.025,9.5,9.9,59454,0
+RELL.US,D,20250827,000000,9.9,9.9506,9.7731,9.87,32828,0
+RELL.US,D,20250828,000000,9.99,10.02,9.81,10,31199,0
+RELL.US,D,20250829,000000,10.04,10.1,9.79,9.83,45799,0
+RELL.US,D,20250902,000000,9.7,9.91,9.51,9.51,19462,0
+RELL.US,D,20250903,000000,9.5,9.665,9.44,9.56,28890,0
+RELL.US,D,20250904,000000,9.6,9.89,9.48,9.81,14728,0
+RELL.US,D,20250905,000000,9.8,9.905,9.685,9.77,20196,0
+RELL.US,D,20250908,000000,9.8,9.8,9.6,9.63,49841,0
+RELL.US,D,20250909,000000,9.61,9.7262,9.48,9.52,16637,0
+RELL.US,D,20250910,000000,9.5,9.76,9.49,9.6,41364,0
+RELL.US,D,20250911,000000,9.67,9.95,9.6021,9.91,22331,0
+RELL.US,D,20250912,000000,9.8894,9.8894,9.71,9.72,11469,0
+RELL.US,D,20250915,000000,9.82,10.04,9.82,10.01,16284,0
+RELL.US,D,20250916,000000,9.94,10.26,9.878,10.22,32257,0
+RELL.US,D,20250917,000000,10.24,10.365,9.92,9.99,21769,0
+RELL.US,D,20250918,000000,10.03,10.43,9.96,10.37,34254,0
+RELL.US,D,20250919,000000,10.34,10.44,10,10.01,64384,0
+RELL.US,D,20250922,000000,10.02,10.41,9.93,10.35,29922,0
+RELL.US,D,20250923,000000,10.43,10.52,10.185,10.41,45532,0
+RELL.US,D,20250924,000000,10.44,10.44,9.99,10,14147,0
+RELL.US,D,20250925,000000,9.91,10.025,9.75,9.82,22404,0
+RELL.US,D,20250926,000000,9.6441,10.1,9.6441,9.94,22475,0
+RELL.US,D,20250929,000000,10,10,9.67,9.7,31297,0
+RELL.US,D,20250930,000000,9.66,9.845,9.57,9.79,25719,0
+RELL.US,D,20251001,000000,9.67,9.85,9.53,9.61,28132,0
+RELL.US,D,20251002,000000,9.63,9.6965,9.49,9.52,30633,0
+RELL.US,D,20251003,000000,9.61,9.84,9.49,9.59,26036,0
+RELL.US,D,20251006,000000,9.73,9.78,9.57,9.62,22529,0
+RELL.US,D,20251007,000000,9.7,9.84,9.44,9.84,58730,0
+RELL.US,D,20251008,000000,9.96,10.695,9.64,10.61,710770,0
+RELL.US,D,20251009,000000,12.3,13.5799,11.58,11.86,851610,0
+RELL.US,D,20251010,000000,11.53,11.58,11.0812,11.25,198830,0
+RELL.US,D,20251013,000000,12.13,12.49,11.51,11.56,264688,0
+RELL.US,D,20251014,000000,11.31,11.9,11.02,11.7,162264,0
+RELL.US,D,20251015,000000,11.88,12.02,11.64,11.7,116153,0
+RELL.US,D,20251016,000000,11.74,11.97,11.21,11.36,97290,0
+RELL.US,D,20251017,000000,11.3,11.55,10.8401,10.95,136867,0
+RELL.US,D,20251020,000000,11.15,11.485,11,11.3,114580,0
+RELL.US,D,20251021,000000,11.21,11.415,10.9901,11.18,80281,0
+RELL.US,D,20251022,000000,11.18,11.18,10.57,10.86,75694,0
+RELL.US,D,20251023,000000,10.84,11.09,10.68,10.83,47948,0
+RELL.US,D,20251024,000000,11.02,11.1,10.65,10.73,33951,0
+RELL.US,D,20251027,000000,10.86,10.96,10.59,10.82,85137,0
+RELL.US,D,20251028,000000,10.77,11.0215,10.59,10.76,92627,0
+RELL.US,D,20251029,000000,10.73,11.23,10.73,10.88,56600,0
+RELL.US,D,20251030,000000,10.77,11.03,10.6401,10.84,51862,0
+RELL.US,D,20251031,000000,10.83,10.955,10.59,10.78,56584,0
+RELL.US,D,20251103,000000,10.79,10.98,10.59,10.85,60810,0
+RELL.US,D,20251104,000000,10.67,10.86,10.57,10.63,75865,0
+RELL.US,D,20251105,000000,10.58,11.07,10.58,10.91,55474,0
+RELL.US,D,20251106,000000,10.85,10.85,10.2801,10.32,57732,0
+RELL.US,D,20251107,000000,10.18,10.6846,9.96,10.41,90959,0
+RELL.US,D,20251110,000000,10.5,10.82,10.27,10.64,86513,0
+RELL.US,D,20251111,000000,10.65,10.65,10.28,10.4,53637,0
+RELL.US,D,20251112,000000,10.49,10.84,10.4201,10.71,37912,0
+RELL.US,D,20251113,000000,10.64,10.7594,10.42,10.48,35360,0
+RELL.US,D,20251114,000000,10.28,10.475,10.22,10.38,33656,0
+RELL.US,D,20251117,000000,10.315,10.44,10.11,10.11,58161,0
+RELL.US,D,20251118,000000,10,10.5125,9.912,9.94,67225,0
+RELL.US,D,20251119,000000,9.92,10.1235,9.75,9.79,53475,0
+RELL.US,D,20251120,000000,10.11,10.28,9.4001,9.43,76180,0
+RELL.US,D,20251121,000000,9.44,9.895,9.37,9.71,80263,0
+RELL.US,D,20251124,000000,9.67,9.91,9.67,9.87,28040,0
+RELL.US,D,20251125,000000,9.91,10.28,9.89,10.21,56798,0
+RELL.US,D,20251126,000000,10.29,10.6199,10.1801,10.5,59146,0
+RELL.US,D,20251128,000000,10.48,10.48,10.2728,10.46,23591,0
+RELL.US,D,20251201,000000,10.22,10.5,10.1593,10.31,48219,0
+RELL.US,D,20251202,000000,10.41,10.68,10.39,10.6,39793,0
+RELL.US,D,20251203,000000,10.62,10.88,10.546,10.81,101473,0
+RELL.US,D,20251204,000000,10.83,10.88,10.32,10.66,32577,0
+RELL.US,D,20251205,000000,10.66,10.753,10.554,10.56,39548,0
+RELL.US,D,20251208,000000,10.62,11.07,10.3301,10.96,47516,0
+RELL.US,D,20251209,000000,10.8937,11.21,10.8937,11.02,38156,0
+RELL.US,D,20251210,000000,10.7501,11.47,10.75,11.3,66543,0
+RELL.US,D,20251211,000000,11.3,11.4,11.01,11.3,34812,0
+RELL.US,D,20251212,000000,10.7213,11.39,10.7213,10.97,74174,0
+RELL.US,D,20251215,000000,11,11.11,10.87,10.96,51556,0
+RELL.US,D,20251216,000000,10.93,11.12,10.885,11,42261,0
+RELL.US,D,20251217,000000,11.05,11.1699,10.72,10.78,28781,0
+RELL.US,D,20251218,000000,10.84,10.97,10.685,10.81,33987,0
+RELL.US,D,20251219,000000,10.72,10.93,10.55,10.79,99761,0
+RELL.US,D,20251222,000000,10.87,10.99,10.71,10.76,34843,0
+RELL.US,D,20251223,000000,10.66,10.8026,10.62,10.69,80124,0
+RELL.US,D,20251224,000000,10.63,10.73,10.49,10.6,43734,0
+RELL.US,D,20251226,000000,10.59,10.86,10.575,10.64,36973,0
+RELL.US,D,20251229,000000,10.6,10.65,10.4202,10.61,54184,0
+RELL.US,D,20251230,000000,10.61,11.16,10.46,10.95,116188,0
+RELL.US,D,20251231,000000,10.96,11.0681,10.64,10.88,66536,0
+RELL.US,D,20260102,000000,10.88,11.065,10.6,10.76,34074,0
+RELL.US,D,20260105,000000,10.76,11.2199,10.76,11.11,46967,0
+RELL.US,D,20260106,000000,11.1,11.69,11.03,11.54,78320,0
+RELL.US,D,20260107,000000,11.51,11.71,11.38,11.68,162218,0
+RELL.US,D,20260108,000000,10.53,10.6199,9.75,10.31,304354,0
+RELL.US,D,20260109,000000,10.3,10.8257,10.19,10.56,73257,0
+RELL.US,D,20260112,000000,10.41,10.8,10.4,10.56,75736,0
+RELL.US,D,20260113,000000,10.53,10.68,10.315,10.53,69154,0
+RELL.US,D,20260114,000000,10.53,10.73,10.5,10.73,43864,0
+RELL.US,D,20260115,000000,10.82,11.2,10.795,10.83,75733,0
+RELL.US,D,20260116,000000,10.85,11.02,10.71,10.79,41142,0
+RELL.US,D,20260120,000000,10.5,10.6812,10.4301,10.5,107113,0
+RELL.US,D,20260121,000000,10.6,10.96,10.55,10.86,80214,0
+RELL.US,D,20260122,000000,10.92,11.06,10.7,11.05,85885,0
+RELL.US,D,20260123,000000,11,11.02,10.72,10.84,52556,0
+RELL.US,D,20260126,000000,10.8,11.81,10.75,11.09,137371,0
+RELL.US,D,20260127,000000,11.12,12.69,11.1,12.24,502409,0
+RELL.US,D,20260128,000000,12.31,12.35,11.685,11.7,156566,0
+RELL.US,D,20260129,000000,11.72,11.87,11.3,11.57,127074,0
+RELL.US,D,20260130,000000,11.45,12.24,11.34,12.09,261360,0
+RELL.US,D,20260202,000000,12.1,12.58,11.3023,11.75,197770,0
+RELL.US,D,20260203,000000,11.78,11.78,11.22,11.57,123378,0
+RELL.US,D,20260204,000000,11.64,12.105,11.3097,11.71,153043,0
+RELL.US,D,20260205,000000,11.62,11.65,10.7601,10.84,169807,0
+RELL.US,D,20260206,000000,10.85,11.43,10.49,11.36,71360,0
+RELL.US,D,20260209,000000,11.52,12.57,11.33,11.88,228540,0
+RELL.US,D,20260210,000000,12.19,13.9195,11.74,13.69,516789,0
+RELL.US,D,20260211,000000,13.73,15.3383,13.4124,14.4,496926,0
+RELL.US,D,20260212,000000,14.3,14.5,12.9654,13.15,246538,0
+RELL.US,D,20260213,000000,13.22,13.98,13.005,13.8,155530,0
+RELL.US,D,20260217,000000,14.05,14.2283,12.51,12.71,276291,0
+RELL.US,D,20260218,000000,12.51,13.36,12.51,12.83,126994,0
diff --git a/daily/us/nasdaq stocks/2/reto.us.txt b/daily/us/nasdaq stocks/2/reto.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f9d93dc3192829654362e5112626ff354fd385a6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/reto.us.txt	
@@ -0,0 +1,2025 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RETO.US,D,20171129,000000,41500,62400,41500,52850,60.1904,0
+RETO.US,D,20171130,000000,52900,59250,45550,50500,54.1844,0
+RETO.US,D,20171201,000000,50300,53225,42100,42800,44.6978,0
+RETO.US,D,20171204,000000,42600,58500,37750,56200,98.4838,0
+RETO.US,D,20171205,000000,53700,63750,48850,50000,106.018,0
+RETO.US,D,20171206,000000,50050,54550,41500,41650,52.8288,0
+RETO.US,D,20171207,000000,41500,43500,33000,37275,109.5,0
+RETO.US,D,20171208,000000,37500,40900,36250,38700,42.7594,0
+RETO.US,D,20171211,000000,39944.5,39944.5,34450.5,36300,36.332,0
+RETO.US,D,20171212,000000,36950,40999.5,36900,40000,42.5222,0
+RETO.US,D,20171213,000000,39500,44000,39500,43000,41.8194,0
+RETO.US,D,20171214,000000,42950,45000,39800,43000,51.212,0
+RETO.US,D,20171215,000000,44000,47950,41550,47300,89.475,0
+RETO.US,D,20171218,000000,47250,51400,46600,49500,51.7618,0
+RETO.US,D,20171219,000000,49500,51600,45105,49300,36.7362,0
+RETO.US,D,20171220,000000,49800,50750,48000,48650,22.6156,0
+RETO.US,D,20171221,000000,48800,49750,42000,42800,44.5818,0
+RETO.US,D,20171222,000000,42150,43850,38075,41700,31.7938,0
+RETO.US,D,20171226,000000,42750,46400,41850,42700,74.373,0
+RETO.US,D,20171227,000000,43300,45000,34294.5,35050,113.452,0
+RETO.US,D,20171228,000000,35750,37300,29700,30300,90.4314,0
+RETO.US,D,20171229,000000,30500,36750,30300,35200,49.139,0
+RETO.US,D,20180102,000000,36700,36700,31450,35550,13.4846,0
+RETO.US,D,20180103,000000,35149.5,38399.5,33000,37900,60.7732,0
+RETO.US,D,20180104,000000,38350,41917,35307,41650,66.0678,0
+RETO.US,D,20180105,000000,41750,47399.5,39800,42900,96.09,0
+RETO.US,D,20180108,000000,42000,48000,39400,43700,180.838,0
+RETO.US,D,20180109,000000,41600,44600,40700,43650,97.574,0
+RETO.US,D,20180110,000000,44400,44400,39000,42150,77.2688,0
+RETO.US,D,20180111,000000,42100,49700,41250,45300,126.722,0
+RETO.US,D,20180112,000000,45300,47800,38000.5,40000,92.7282,0
+RETO.US,D,20180116,000000,39950,41895,39900,40300,11.4086,0
+RETO.US,D,20180117,000000,40200,47750,39350,45200,83.8096,0
+RETO.US,D,20180118,000000,44450,50500,40650.5,50350,57.9252,0
+RETO.US,D,20180119,000000,49350,56600,48350,55650,62.7428,0
+RETO.US,D,20180122,000000,55750,55950,50050,53850,41.755,0
+RETO.US,D,20180123,000000,53900,55500,51128,52700,61.7928,0
+RETO.US,D,20180124,000000,53350,53350,48000,48500,42.0862,0
+RETO.US,D,20180125,000000,48250,50050,43350,44800,41.1322,0
+RETO.US,D,20180126,000000,44400,46500,43000,44800,59.2968,0
+RETO.US,D,20180129,000000,45000,47250,44300,46200,16.8282,0
+RETO.US,D,20180130,000000,45050,48600,45000,48050,29.5556,0
+RETO.US,D,20180131,000000,48250,51500,46400,47300,38.6718,0
+RETO.US,D,20180201,000000,47500,50250,40750,45450,86.4062,0
+RETO.US,D,20180202,000000,45600,46850,44100,46850,13.4472,0
+RETO.US,D,20180205,000000,45900,51950,45900,50950,17.7254,0
+RETO.US,D,20180206,000000,49050,53725.5,47450,50500,70.4986,0
+RETO.US,D,20180207,000000,49550,52393,43100,43100,100.121,0
+RETO.US,D,20180208,000000,43500,44800,39900,40600,18.2102,0
+RETO.US,D,20180209,000000,40350,43950,39525,39800,10.178,0
+RETO.US,D,20180212,000000,40500,41150,37400,37850,9.775,0
+RETO.US,D,20180213,000000,38150,39650,37050,37450,7.2692,0
+RETO.US,D,20180214,000000,37000,37000,34500,35100,24.8358,0
+RETO.US,D,20180215,000000,35679,37050,34050,35800,22.1942,0
+RETO.US,D,20180216,000000,37099,43300,36850,42900,51.2166,0
+RETO.US,D,20180220,000000,43250,46520,40576.5,43250,47.1248,0
+RETO.US,D,20180221,000000,42850,47000,42850,46550,35.2094,0
+RETO.US,D,20180222,000000,45650,47200,44400,45750,19.8294,0
+RETO.US,D,20180223,000000,46250,51450,45100,50750,35.262,0
+RETO.US,D,20180226,000000,50500,52450,47500,47900,105.006,0
+RETO.US,D,20180227,000000,47000,53455,43050,43350,155.846,0
+RETO.US,D,20180228,000000,42950,46550,42500,42950,75.2816,0
+RETO.US,D,20180301,000000,44200,45000,38050,39700,35.8468,0
+RETO.US,D,20180302,000000,39749.5,40850,38599.5,39900,10.2626,0
+RETO.US,D,20180305,000000,39300,40500,39300,39750,8.4132,0
+RETO.US,D,20180306,000000,39650,41500,39550,40600,5.0852,0
+RETO.US,D,20180307,000000,40600,41650,39450,39900,30.3404,0
+RETO.US,D,20180308,000000,41950,41950,39100,39250,11.4968,0
+RETO.US,D,20180309,000000,40250,40300,39050,39800,5.5214,0
+RETO.US,D,20180312,000000,40400,42000,40200,41600,6.2204,0
+RETO.US,D,20180313,000000,41350,42499.5,40500,42250,8.8402,0
+RETO.US,D,20180314,000000,41150,42450,39500,40800,12.6748,0
+RETO.US,D,20180315,000000,41375,41999.5,37800,38450,19.1856,0
+RETO.US,D,20180316,000000,38950,39200,36550,38000,42.1178,0
+RETO.US,D,20180319,000000,38750,44150,38350,42450,60.021,0
+RETO.US,D,20180320,000000,42050,49400,41950,48550,96.7134,0
+RETO.US,D,20180321,000000,48150,48550,42500,46875,71.527,0
+RETO.US,D,20180322,000000,46000,47500,41550,42500,82.8022,0
+RETO.US,D,20180323,000000,42800,44900,40800,43250,16.8616,0
+RETO.US,D,20180326,000000,43850,44750,42450,43450,10.98,0
+RETO.US,D,20180327,000000,43350,47750,43300,45050,21.916,0
+RETO.US,D,20180328,000000,44800,47600,43050,45050,54.8968,0
+RETO.US,D,20180329,000000,44950,46150,42750,43500,5.199,0
+RETO.US,D,20180402,000000,45400,45650,42650,43100,4.3222,0
+RETO.US,D,20180403,000000,43550,43550,42050,42050,1.8558,0
+RETO.US,D,20180404,000000,42250,42250,40600,40700,1.0184,0
+RETO.US,D,20180405,000000,41500,42500,40050,40750,4.3878,0
+RETO.US,D,20180406,000000,43613,44000,40100,40900,4.183,0
+RETO.US,D,20180409,000000,41500,41975,39950,41500,2.9496,0
+RETO.US,D,20180410,000000,44250,44950,40150,41350,23.271,0
+RETO.US,D,20180411,000000,39700,42800,38500,39700,55.235,0
+RETO.US,D,20180412,000000,40000,40300,36500,36850,44.7142,0
+RETO.US,D,20180413,000000,37350,38822.5,37050,37100,33.1518,0
+RETO.US,D,20180416,000000,37700,38500,36400,37825,28.6904,0
+RETO.US,D,20180417,000000,37850,38850,36355,37850,15.4198,0
+RETO.US,D,20180418,000000,36805,38150,36800,37850,4.0836,0
+RETO.US,D,20180419,000000,37900,38450,34250,34400,23.1902,0
+RETO.US,D,20180420,000000,34700,36945,31050,31300,32.5256,0
+RETO.US,D,20180423,000000,32850,32850,29750,30050,27.416,0
+RETO.US,D,20180424,000000,29800,32750,27550,27550,16.6848,0
+RETO.US,D,20180425,000000,27750,29100,27000,27950,14.9446,0
+RETO.US,D,20180426,000000,28400,28750,26200,26250,12.7822,0
+RETO.US,D,20180427,000000,26726,26750,26000,26500,11.7896,0
+RETO.US,D,20180430,000000,27550,29846.5,27000,27800,62.209,0
+RETO.US,D,20180501,000000,28000,28761,25762,26150,19.3798,0
+RETO.US,D,20180502,000000,25650,27850,25300,26650,44.768,0
+RETO.US,D,20180503,000000,27350,28150,26450,27400,37.4152,0
+RETO.US,D,20180504,000000,27700,28850,26250,26950,26.9084,0
+RETO.US,D,20180507,000000,27450,29500,27450,28450,39.0878,0
+RETO.US,D,20180508,000000,28900,29350,26650,27200,28.9171,0
+RETO.US,D,20180509,000000,27550,28499.5,25500,25800,19.3532,0
+RETO.US,D,20180510,000000,26250,26300,21448,25050,48.8942,0
+RETO.US,D,20180511,000000,24650,25217,22000,24900,36.8912,0
+RETO.US,D,20180514,000000,25100,25150,24150,25000,6.2444,0
+RETO.US,D,20180515,000000,24521.5,25000,23750.5,25000,2.9294,0
+RETO.US,D,20180516,000000,25155,25950,24600,25050,13.0644,0
+RETO.US,D,20180517,000000,25025,25050,23550,24800,9.2888,0
+RETO.US,D,20180518,000000,24100,24950,23750,24900,9.0476,0
+RETO.US,D,20180521,000000,25150,26500,25150,25200,15.6976,0
+RETO.US,D,20180522,000000,25376,25900,24300,25050,13.6018,0
+RETO.US,D,20180523,000000,25500,25500,24550,25400,1.9704,0
+RETO.US,D,20180524,000000,25100,25400,24227.5,25100.5,3.8958,0
+RETO.US,D,20180525,000000,24200,25250,24200,25050,2.9854,0
+RETO.US,D,20180529,000000,25200,25850,24950,25800,7.5036,0
+RETO.US,D,20180530,000000,25850,26450,25690,26150,6.2612,0
+RETO.US,D,20180531,000000,26050,26450,25800,26300,4.1712,0
+RETO.US,D,20180601,000000,26250,26600,25300,25850,7.8638,0
+RETO.US,D,20180604,000000,25276,25600,24625,25600,2.6984,0
+RETO.US,D,20180605,000000,25400,25600,24800,25550,3.8622,0
+RETO.US,D,20180606,000000,25000,25200,24127.5,24950,7.5292,0
+RETO.US,D,20180607,000000,24850,24950,23914,24300,7.3236,0
+RETO.US,D,20180608,000000,23850,24400,23264,23800,21.2848,0
+RETO.US,D,20180611,000000,23650,25500,23650,25350,7.1426,0
+RETO.US,D,20180612,000000,25500,26400,24600,25000,4.61,0
+RETO.US,D,20180613,000000,25050,25550,24775,25000,3.7466,0
+RETO.US,D,20180614,000000,25250,25650,24350,24800,4.1172,0
+RETO.US,D,20180615,000000,24674,26150,24674,25900,15.0912,0
+RETO.US,D,20180618,000000,25700,26250,25602.5,26150,1.6324,0
+RETO.US,D,20180619,000000,25000,26145,24950,25700,1.3904,0
+RETO.US,D,20180620,000000,24225.5,26400,24225.5,26350,6.9864,0
+RETO.US,D,20180621,000000,25860.5,26326,25400,25700,2.7776,0
+RETO.US,D,20180622,000000,25600,27450,25506.5,26100,11.6896,0
+RETO.US,D,20180625,000000,26100,28000,26100,27500,19.0326,0
+RETO.US,D,20180626,000000,29750,29900,26500,26850,14.833,0
+RETO.US,D,20180627,000000,27300,27300,25564,25800,2.8762,0
+RETO.US,D,20180628,000000,28500,29000,25600,26000,9.7256,0
+RETO.US,D,20180629,000000,26168.5,26550,26168.5,26450,2.2588,0
+RETO.US,D,20180702,000000,26300,26800,25800,26750,0.9156,0
+RETO.US,D,20180703,000000,26800,27900,26625,27400,4.7824,0
+RETO.US,D,20180705,000000,27600,27650,25200,25200,2.6166,0
+RETO.US,D,20180706,000000,25250,25969,24550.5,24850,5.8234,0
+RETO.US,D,20180709,000000,24250,24300,23104,23650,4.2444,0
+RETO.US,D,20180710,000000,24500,24500,23800,23800,0.4208,0
+RETO.US,D,20180711,000000,23500,23900,22500,23700,2.2488,0
+RETO.US,D,20180712,000000,23500,24872.5,23152,23800,14.8494,0
+RETO.US,D,20180713,000000,23250,25650,23200,25650,17.387,0
+RETO.US,D,20180716,000000,23255,25700,23255,25550,13.8838,0
+RETO.US,D,20180717,000000,26000,26000,22600,25350,15.3764,0
+RETO.US,D,20180718,000000,25550,25800,25200,25700,14.3382,0
+RETO.US,D,20180719,000000,25845,25950,24350,24850,8.666,0
+RETO.US,D,20180720,000000,24250,24750,23324.5,23324.5,3.63,0
+RETO.US,D,20180723,000000,23600,24550,23350,24550,1.5266,0
+RETO.US,D,20180724,000000,24950,24950,22552.5,23500,9.839,0
+RETO.US,D,20180725,000000,23300,24050,22700,23325,0.8492,0
+RETO.US,D,20180726,000000,23150,23600,21300,21750,6.0824,0
+RETO.US,D,20180727,000000,21950,23400,20500,23200,18.9676,0
+RETO.US,D,20180730,000000,23500,23500,18550,18750,46.9834,0
+RETO.US,D,20180731,000000,18905,19900,18905,19300,22.5886,0
+RETO.US,D,20180801,000000,20000,20100,18000,18982.5,8.7194,0
+RETO.US,D,20180802,000000,19699.5,19699.5,18000,18775,1.8674,0
+RETO.US,D,20180803,000000,18750,18750,18050,18350,1.2992,0
+RETO.US,D,20180806,000000,18386,19412.5,15650,16450,8.7212,0
+RETO.US,D,20180807,000000,16100,18300,16100,17755,7.5462,0
+RETO.US,D,20180808,000000,18213,19000,18119.5,19000,1.3592,0
+RETO.US,D,20180809,000000,19350,19800,18356,19750,0.793,0
+RETO.US,D,20180810,000000,19200,19800,19200,19500,0.78,0
+RETO.US,D,20180813,000000,19400,20150,18850,18850,5.354,0
+RETO.US,D,20180814,000000,17750,19050,17550,19050,2.075,0
+RETO.US,D,20180815,000000,17550,18439,15800,17450,4.5102,0
+RETO.US,D,20180816,000000,17500.5,18300,17500,17800,0.235,0
+RETO.US,D,20180817,000000,17500,17950,16695.5,17750,0.5728,0
+RETO.US,D,20180820,000000,16720,18650,16428,18650,1.2764,0
+RETO.US,D,20180821,000000,16500,18400,16500,18150,0.2804,0
+RETO.US,D,20180822,000000,17896.5,18050,17563.5,17563.5,0.4112,0
+RETO.US,D,20180823,000000,17150,17750,16950,17150,1.1834,0
+RETO.US,D,20180824,000000,16650,18100,16649.5,18050,4.4788,0
+RETO.US,D,20180827,000000,17650,18520,17650,18000,0.9368,0
+RETO.US,D,20180828,000000,18400,18725,18050,18300,0.422,0
+RETO.US,D,20180829,000000,18500,18850,18050,18850,0.127,0
+RETO.US,D,20180830,000000,18250,18250,17200,17500,4.8794,0
+RETO.US,D,20180831,000000,17300,18200,16500,17500,1.4578,0
+RETO.US,D,20180904,000000,17050,19999.5,16750,17000,3.7082,0
+RETO.US,D,20180905,000000,16700,17000,16550,16950,1.0576,0
+RETO.US,D,20180906,000000,17000,17250,16800,17000,1.1208,0
+RETO.US,D,20180907,000000,16877,19100,16850,19100,1.503,0
+RETO.US,D,20180910,000000,19125,19500,18000,19250,4.5376,0
+RETO.US,D,20180911,000000,18300,19750,18300,19700,4.201,0
+RETO.US,D,20180912,000000,19650,20150,18675,20150,3.7788,0
+RETO.US,D,20180913,000000,19520.5,20600,19520.5,20450,3.7302,0
+RETO.US,D,20180914,000000,20950,22500,20875,22000,4.3642,0
+RETO.US,D,20180917,000000,21500,23650,21500,23300,4.1766,0
+RETO.US,D,20180918,000000,23850,24725,21700,22000,5.6448,0
+RETO.US,D,20180919,000000,22050,24150,22050,22800,4.4172,0
+RETO.US,D,20180920,000000,23050,23450,21450,22200,5.709,0
+RETO.US,D,20180921,000000,21500,23200,19550,19550,15.4364,0
+RETO.US,D,20180924,000000,18850,20250,18150,18150,1.5502,0
+RETO.US,D,20180925,000000,17600,18250,17250.5,17500,2.0562,0
+RETO.US,D,20180926,000000,18550,18550,17600,18350,1.2064,0
+RETO.US,D,20180927,000000,17900,19175,15950,16400,7.87,0
+RETO.US,D,20180928,000000,16750,17500,16750,17300,1.8848,0
+RETO.US,D,20181001,000000,17050,17550,16800,16800,0.8808,0
+RETO.US,D,20181002,000000,18000,18750,18000,18250,11.0004,0
+RETO.US,D,20181003,000000,18341.5,18550,16650,17050,2.1262,0
+RETO.US,D,20181004,000000,17100,17800,16450,16600,0.4436,0
+RETO.US,D,20181005,000000,16650,16750,16000,16050,3.769,0
+RETO.US,D,20181008,000000,16650,16650,15900,16000,1.8022,0
+RETO.US,D,20181009,000000,15800,15800,14400,14500,1.3936,0
+RETO.US,D,20181010,000000,14750,14750,13300,13300,3.4024,0
+RETO.US,D,20181011,000000,13300,13600,12700,13300,2.921,0
+RETO.US,D,20181012,000000,13750,13800,13150,13150,1.4716,0
+RETO.US,D,20181015,000000,13550,13550,12950,13100,4.6054,0
+RETO.US,D,20181016,000000,12250,13800,12100,13800,0.5406,0
+RETO.US,D,20181017,000000,13150,14850,12500,12850,6.8934,0
+RETO.US,D,20181018,000000,13750,13750,11600,12250,6.0876,0
+RETO.US,D,20181019,000000,12699.5,12700,11500,11550,1.6884,0
+RETO.US,D,20181022,000000,11350,12242.5,11250,11250,0.6048,0
+RETO.US,D,20181023,000000,11350,11900,11150,11900,2.3786,0
+RETO.US,D,20181024,000000,12200,13300,10550.5,10900,8.4084,0
+RETO.US,D,20181025,000000,11708.5,12800,11500,11500,0.8984,0
+RETO.US,D,20181026,000000,11500,11600,11150,11150,0.1204,0
+RETO.US,D,20181029,000000,11500.5,11736.5,10800,11100,1.0932,0
+RETO.US,D,20181030,000000,11100,11750,11100,11500,1.6112,0
+RETO.US,D,20181031,000000,11500,12450,11100,12450,0.1144,0
+RETO.US,D,20181101,000000,12700,12749.5,12050,12050,1.921,0
+RETO.US,D,20181102,000000,13350,14050,13039,13625,5.1954,0
+RETO.US,D,20181105,000000,13650,14100,13600,13600,0.4298,0
+RETO.US,D,20181106,000000,12730,13750,12730,13750,0.0764,0
+RETO.US,D,20181107,000000,13100,13978.5,12900,13750,0.746,0
+RETO.US,D,20181109,000000,13200,18850,12525,15050,23.2446,0
+RETO.US,D,20181112,000000,14050,16172,14000,14500,3.3196,0
+RETO.US,D,20181113,000000,14350,15050,13650,14500,1.9326,0
+RETO.US,D,20181114,000000,16100,16100,13850,14850,1.3334,0
+RETO.US,D,20181115,000000,16450,16524.5,12800,13000,6.7274,0
+RETO.US,D,20181116,000000,12900,12900,12900,12900,0.0636,0
+RETO.US,D,20181119,000000,14050,14050,12100,12200,0.4318,0
+RETO.US,D,20181120,000000,12300,12300,12300,12300,0.0302,0
+RETO.US,D,20181121,000000,12650,13550,11650,11650,5.169,0
+RETO.US,D,20181123,000000,12150,12150,12150,12150,0.06,0
+RETO.US,D,20181126,000000,12750,12750,11608,12200,0.4228,0
+RETO.US,D,20181127,000000,12500,12500,12000,12150,0.38,0
+RETO.US,D,20181128,000000,11950,13750,11550,11900,4.7518,0
+RETO.US,D,20181129,000000,11850,13300,11750,12800,0.5796,0
+RETO.US,D,20181130,000000,12750,13650,12750,13300,0.2654,0
+RETO.US,D,20181203,000000,14350,14350,12200,12200,0.3008,0
+RETO.US,D,20181204,000000,11900,11950,10750,11050,2.0402,0
+RETO.US,D,20181206,000000,10950,11050,10700,10750,0.7322,0
+RETO.US,D,20181207,000000,10650,11250,9650,10100,18.8178,0
+RETO.US,D,20181210,000000,10500,11035.5,9300,9300,0.7674,0
+RETO.US,D,20181211,000000,9450,9450,8900,9415,2.7012,0
+RETO.US,D,20181212,000000,9500,10300,9500,10300,4.4816,0
+RETO.US,D,20181213,000000,10300,10500,8900,9450,7.4338,0
+RETO.US,D,20181214,000000,9350,9350,7400,8330,14.2476,0
+RETO.US,D,20181217,000000,7800,8200,5900,6725,12.099,0
+RETO.US,D,20181218,000000,6600,7200,6050,6575,14.1518,0
+RETO.US,D,20181219,000000,6700,8000,6350,6750,4.81,0
+RETO.US,D,20181220,000000,6900,7550,5750,6050,2.4112,0
+RETO.US,D,20181221,000000,6150,8550,6050,7500,7.5878,0
+RETO.US,D,20181224,000000,7500,7500,6250,6250,0.3474,0
+RETO.US,D,20181226,000000,6300,7300,6300,6750,52.2374,0
+RETO.US,D,20181227,000000,6750,6800,6350,6350,76.2964,0
+RETO.US,D,20181228,000000,6450,7550,6450,6750,185.574,0
+RETO.US,D,20181231,000000,7288.5,7288.5,5377,6500,5.759,0
+RETO.US,D,20190102,000000,6300,6900,6300,6550,131.603,0
+RETO.US,D,20190103,000000,6550,6817,5500,6687.5,114.441,0
+RETO.US,D,20190104,000000,6967.5,7200,6600,7000,4.3614,0
+RETO.US,D,20190107,000000,7000,7000,6800,7000,1.9438,0
+RETO.US,D,20190108,000000,7150,9350,6850,8000,15.8938,0
+RETO.US,D,20190109,000000,8200,8200,7050,7600,2.3246,0
+RETO.US,D,20190110,000000,7600,8000,7505,7600,0.9654,0
+RETO.US,D,20190111,000000,7600,7950,7505,7884.5,0.3828,0
+RETO.US,D,20190114,000000,7500,8000,7500,7700,2.157,0
+RETO.US,D,20190115,000000,7700,8500,7550,8250,9.5462,0
+RETO.US,D,20190116,000000,8500,8750,7650,8150,2.7546,0
+RETO.US,D,20190117,000000,8445,9150,8191,9086.5,2.4088,0
+RETO.US,D,20190118,000000,9100,9699.5,8743.5,9250,2.0448,0
+RETO.US,D,20190122,000000,9350,11000,9250,10075,7.4596,0
+RETO.US,D,20190123,000000,10250,12750,9550.5,12150,31.101,0
+RETO.US,D,20190124,000000,12750,12750,10400,10625,13.8424,0
+RETO.US,D,20190125,000000,10400,12550,10400,10550,7.0582,0
+RETO.US,D,20190128,000000,10400,10800,9544.5,9850,1.4264,0
+RETO.US,D,20190129,000000,9450,9675,8550,9500,2.838,0
+RETO.US,D,20190130,000000,9150,9500,8700,9150,0.7762,0
+RETO.US,D,20190131,000000,9300,9550,8600,8850,0.9758,0
+RETO.US,D,20190201,000000,9600,9600,8700,9100,0.478,0
+RETO.US,D,20190204,000000,9000,9600,8851,9350,1.347,0
+RETO.US,D,20190205,000000,9700,9700,8850,9300,1.8378,0
+RETO.US,D,20190206,000000,8735,9350,8735,8950,0.7438,0
+RETO.US,D,20190207,000000,8800.5,9400,8750,9050,0.8558,0
+RETO.US,D,20190208,000000,8794,9650,8600,8850,0.617,0
+RETO.US,D,20190211,000000,8750,8750,8050,8090.5,2.1412,0
+RETO.US,D,20190212,000000,8650,8650,8450,8650,0.5096,0
+RETO.US,D,20190213,000000,9150,9150,9150,9150,0.3998,0
+RETO.US,D,20190214,000000,8800,9200,8800,9200,0.4648,0
+RETO.US,D,20190215,000000,9500,9500,9500,9500,0.042,0
+RETO.US,D,20190219,000000,9050,9420,9050,9200,0.478,0
+RETO.US,D,20190221,000000,9250,9700,9200,9500,0.312,0
+RETO.US,D,20190222,000000,9600,10599.5,9600,9800,1.8676,0
+RETO.US,D,20190225,000000,9650,10000,9550,9950,0.8904,0
+RETO.US,D,20190226,000000,9700,10860.5,9650,9900,0.8276,0
+RETO.US,D,20190227,000000,8950,9400,8800,8800,0.6628,0
+RETO.US,D,20190228,000000,8000,9301.5,8000,9200,0.4346,0
+RETO.US,D,20190301,000000,9450,9450,7600,9249.5,0.4984,0
+RETO.US,D,20190304,000000,8999.5,9500,8750,9500,2.03,0
+RETO.US,D,20190305,000000,9350,9500,8750.5,9500,1.3162,0
+RETO.US,D,20190306,000000,9547.5,9550,9050,9250,0.836,0
+RETO.US,D,20190308,000000,9300,9350,8850,8850,0.3082,0
+RETO.US,D,20190311,000000,8850,8900,8850,8900,0.1628,0
+RETO.US,D,20190312,000000,8750,9250,8750,9250,0.2512,0
+RETO.US,D,20190313,000000,9250,9250,9236.5,9250,0.1856,0
+RETO.US,D,20190314,000000,9200,9200,7750,8050,0.9614,0
+RETO.US,D,20190315,000000,9109.5,9109.5,8050,8200,11.162,0
+RETO.US,D,20190318,000000,8392,8500,7900,8400,1.7722,0
+RETO.US,D,20190319,000000,7850,8400,7850,8050,0.4484,0
+RETO.US,D,20190320,000000,8400,8400,7800,8350,1.0948,0
+RETO.US,D,20190321,000000,8050,8650,7850,8650,2.5338,0
+RETO.US,D,20190322,000000,8250,8550,8050,8150,0.6446,0
+RETO.US,D,20190325,000000,8127,8294.5,8050.5,8268.5,1.0574,0
+RETO.US,D,20190326,000000,8900,8900,8000,8000,0.309,0
+RETO.US,D,20190327,000000,8762.5,8796.5,8400,8400,0.3902,0
+RETO.US,D,20190328,000000,8450,8450,8450,8450,0.2376,0
+RETO.US,D,20190329,000000,8450.5,8500,8450,8450,0.3894,0
+RETO.US,D,20190401,000000,8850,8900,8525,8900,0.288,0
+RETO.US,D,20190402,000000,8784.5,9200,8784.5,9100,2.016,0
+RETO.US,D,20190403,000000,8750,10200,8481,8900,13.4328,0
+RETO.US,D,20190404,000000,9400,9800,8500,8850,5.6924,0
+RETO.US,D,20190405,000000,8800,8800,8800,8800,0.0236,0
+RETO.US,D,20190408,000000,8850,8850,8586.5,8600,1.3008,0
+RETO.US,D,20190409,000000,8300,8800,8250,8500,1.3786,0
+RETO.US,D,20190410,000000,8550,8600,8450,8450,0.6452,0
+RETO.US,D,20190411,000000,8600,8650,8600,8600,0.0916,0
+RETO.US,D,20190412,000000,8350,8800,8350,8400,1.7628,0
+RETO.US,D,20190415,000000,8808.5,8850,8300,8750,2.692,0
+RETO.US,D,20190416,000000,8250,8950,7850,8650,0.6856,0
+RETO.US,D,20190417,000000,8500,8900,8500,8746.5,1.3184,0
+RETO.US,D,20190418,000000,8900,9088,8650,8750,1.6912,0
+RETO.US,D,20190422,000000,9196,9950,8850,9949.5,3.5952,0
+RETO.US,D,20190423,000000,9950,10900,9900,10787,2.2934,0
+RETO.US,D,20190424,000000,10800,11250,10300,10300,1.5102,0
+RETO.US,D,20190425,000000,9900,10460.5,9650.5,9900,1.6244,0
+RETO.US,D,20190426,000000,9900,10350,9699.5,9850,1.96,0
+RETO.US,D,20190429,000000,9125,10000,8934,9250,2.9454,0
+RETO.US,D,20190430,000000,10000,10000,8975,9100,5.8472,0
+RETO.US,D,20190501,000000,9389,9955,9389,9955,0.1134,0
+RETO.US,D,20190502,000000,9950,9950,8800,9850,0.381,0
+RETO.US,D,20190503,000000,9000,9000,9000,9000,0.0694,0
+RETO.US,D,20190506,000000,8900,9250,8750,9250,3.1176,0
+RETO.US,D,20190507,000000,9200,9300,8850,8850,1.0396,0
+RETO.US,D,20190508,000000,8900,9500,8840,9300.5,22.1542,0
+RETO.US,D,20190509,000000,9300,9750,9300,9400,0.4006,0
+RETO.US,D,20190510,000000,9750,10250,9750,10000,1.6874,0
+RETO.US,D,20190513,000000,9900,10000,8750,8750,2.0774,0
+RETO.US,D,20190514,000000,10000,10000,9160,9160,0.3748,0
+RETO.US,D,20190515,000000,9045.5,9463.5,8250,8800,6.65,0
+RETO.US,D,20190516,000000,8937.5,8944.5,8927,8927,0.1104,0
+RETO.US,D,20190520,000000,8700,8750,8700,8750,0.0428,0
+RETO.US,D,20190521,000000,8200,8750,8050,8750,1.22,0
+RETO.US,D,20190522,000000,8700,8950,8700,8725,0.175,0
+RETO.US,D,20190528,000000,8056.5,8056.5,8056.5,8056.5,0.02,0
+RETO.US,D,20190529,000000,7286.5,8050,7286.5,8050,0.44,0
+RETO.US,D,20190530,000000,7350,8200,7350,8200,0.9142,0
+RETO.US,D,20190531,000000,8100,8450,8100,8450,0.3218,0
+RETO.US,D,20190604,000000,8450,8450,8450,8450,0.2,0
+RETO.US,D,20190605,000000,8450,8450,8350,8450,0.12,0
+RETO.US,D,20190606,000000,8450,8450,8450,8450,0.04,0
+RETO.US,D,20190607,000000,7500,8100,7400,7536.5,3.0486,0
+RETO.US,D,20190610,000000,7550,7550,7400,7400.5,1.2824,0
+RETO.US,D,20190611,000000,7387.5,7550,7386.5,7450,0.59,0
+RETO.US,D,20190612,000000,7262.5,7262.5,7250,7250,0.473,0
+RETO.US,D,20190613,000000,7250,7250,7000,7050,0.5688,0
+RETO.US,D,20190614,000000,6050,7250,6050,6100,0.4722,0
+RETO.US,D,20190617,000000,6000,6150,5628,5750,1.42,0
+RETO.US,D,20190618,000000,5600,5628.5,4750,5281.5,1.9216,0
+RETO.US,D,20190619,000000,5550,5550,5400,5500,0.3728,0
+RETO.US,D,20190620,000000,5400,5700,5400,5550,0.4442,0
+RETO.US,D,20190621,000000,5400,5750,4950,5050,1.4656,0
+RETO.US,D,20190624,000000,5200,5200,5200,5200,0.034,0
+RETO.US,D,20190625,000000,5150,5182,5150,5150,0.7202,0
+RETO.US,D,20190626,000000,5150,5350,5150,5150,0.1128,0
+RETO.US,D,20190627,000000,5000,5049.5,5000,5049.5,0.5338,0
+RETO.US,D,20190628,000000,5000,5250,5000,5250,1.8502,0
+RETO.US,D,20190701,000000,5250,6250,5250,5800,1.8724,0
+RETO.US,D,20190702,000000,6250,7467,6250,6900,5.0796,0
+RETO.US,D,20190703,000000,7500,8173,7500,8150,6.5484,0
+RETO.US,D,20190705,000000,8200,9332,8200,9000,6.9666,0
+RETO.US,D,20190708,000000,9050,9050,6800,7500,1.9946,0
+RETO.US,D,20190709,000000,7250,7250,6150.5,6750,5.637,0
+RETO.US,D,20190710,000000,6355,7000,6350,7000,0.398,0
+RETO.US,D,20190711,000000,6800,7398,6350,7294,0.8236,0
+RETO.US,D,20190712,000000,6750,7299.5,6600.5,6949.5,1.5222,0
+RETO.US,D,20190715,000000,7100,7100,6400,6400,0.2338,0
+RETO.US,D,20190716,000000,6350,7200,6350,6950,0.2914,0
+RETO.US,D,20190717,000000,7085.5,7150,6749.5,6749.5,1.2536,0
+RETO.US,D,20190718,000000,6350,6600,5609.5,6250,1.9114,0
+RETO.US,D,20190719,000000,6507,6507,6507,6507,0.0414,0
+RETO.US,D,20190722,000000,6368,6400,6368,6400,0.04,0
+RETO.US,D,20190724,000000,5829,6055,5800,6050,1.719,0
+RETO.US,D,20190725,000000,5750,6450,5600,6450,3.1502,0
+RETO.US,D,20190726,000000,6103.5,6103.5,5100,5150,4.078,0
+RETO.US,D,20190729,000000,5250,5500,5250,5450,11.5296,0
+RETO.US,D,20190730,000000,5750,6400,5500,5550,2.2184,0
+RETO.US,D,20190731,000000,5800,5850,5600,5798,0.9622,0
+RETO.US,D,20190801,000000,5850,5900,5850,5900,2.4034,0
+RETO.US,D,20190802,000000,5900,5900,5500,5900,0.3604,0
+RETO.US,D,20190805,000000,5789.5,5900,5564,5900,0.4374,0
+RETO.US,D,20190806,000000,5500,5519,5350,5361,1.315,0
+RETO.US,D,20190807,000000,5100,5225,5000,5000,1.6064,0
+RETO.US,D,20190808,000000,5309.5,5309.5,5100,5250,0.2684,0
+RETO.US,D,20190809,000000,5050,5200,4750,4750,1.8666,0
+RETO.US,D,20190812,000000,4800,5000,4800,5000,0.5788,0
+RETO.US,D,20190813,000000,4750,5200,4750,4750,0.41,0
+RETO.US,D,20190814,000000,4750,4858,4420,4858,2.1086,0
+RETO.US,D,20190815,000000,4615,4615,4370.5,4399,0.6498,0
+RETO.US,D,20190816,000000,4580,5475,4580,4750,1.8094,0
+RETO.US,D,20190819,000000,5650,5750,4975,5750,0.5354,0
+RETO.US,D,20190820,000000,5650,5692.5,5500,5500,0.6724,0
+RETO.US,D,20190821,000000,4623,5500,4623,5475.5,0.23,0
+RETO.US,D,20190822,000000,5100.5,5100.5,5100.5,5100.5,0.09,0
+RETO.US,D,20190826,000000,5000,5000,5000,5000,0.2006,0
+RETO.US,D,20190827,000000,5750,5750,5050,5050,0.5714,0
+RETO.US,D,20190828,000000,4824,4824,4824,4824,0.036,0
+RETO.US,D,20190829,000000,4774,4774,4774,4774,0.1422,0
+RETO.US,D,20190830,000000,4750,4750,4750,4750,0.1,0
+RETO.US,D,20190904,000000,5514,5650,5514,5642,0.249,0
+RETO.US,D,20190905,000000,5750,5750,5025,5407.5,0.7058,0
+RETO.US,D,20190906,000000,5150.5,5150.5,5100,5150,0.223999,0
+RETO.US,D,20190909,000000,5448.5,5448.5,5000,5300,0.7484,0
+RETO.US,D,20190910,000000,5377,5400,5050,5400,0.6572,0
+RETO.US,D,20190911,000000,5550,5550,5100,5450,1.4354,0
+RETO.US,D,20190912,000000,5150,5296,5050,5050,0.5662,0
+RETO.US,D,20190913,000000,5000,5050,4889,4889,0.0874,0
+RETO.US,D,20190916,000000,4824,4900,4824,4850,0.82,0
+RETO.US,D,20190917,000000,4946.5,4946.5,4946.5,4946.5,0.0222,0
+RETO.US,D,20190918,000000,4800,5300,4400,5190.5,2.5426,0
+RETO.US,D,20190919,000000,5450,5550,5450,5478,0.8348,0
+RETO.US,D,20190920,000000,5275,5450,5100,5450,0.4268,0
+RETO.US,D,20190924,000000,5500,5500,5076,5500,0.349,0
+RETO.US,D,20190926,000000,5200,5450,5200,5450,0.0884,0
+RETO.US,D,20190927,000000,5550,5550,5250,5550,0.681,0
+RETO.US,D,20190930,000000,5600,5650,5600,5650,0.1024,0
+RETO.US,D,20191001,000000,5300,5372,5300,5372,0.1302,0
+RETO.US,D,20191002,000000,5400,5400,5400,5400,0.0712,0
+RETO.US,D,20191003,000000,5650,5650,5650,5650,0.0858,0
+RETO.US,D,20191004,000000,5650,5650,5636.5,5650,0.09,0
+RETO.US,D,20191007,000000,5306.5,5550,5306.5,5550,0.1242,0
+RETO.US,D,20191008,000000,5650,6000,5600,6000,0.4132,0
+RETO.US,D,20191009,000000,5500,5500,5500,5500,0.0232,0
+RETO.US,D,20191010,000000,5250,5250,5250,5250,0.106,0
+RETO.US,D,20191011,000000,5329,5350,5329,5350,0.196,0
+RETO.US,D,20191015,000000,5300,5300,5000,5100,5.0922,0
+RETO.US,D,20191016,000000,5250,5750,5250,5700,0.9512,0
+RETO.US,D,20191017,000000,5550,5550,5300,5517.5,0.245,0
+RETO.US,D,20191018,000000,5250,5500,5250,5300,0.1838,0
+RETO.US,D,20191021,000000,5050,5050,4950,5000,0.78,0
+RETO.US,D,20191022,000000,5250,5250,4500,4500,0.1232,0
+RETO.US,D,20191030,000000,4555,4578,4555,4565,0.2552,0
+RETO.US,D,20191101,000000,5700,5700,4755,4755,0.3448,0
+RETO.US,D,20191104,000000,4755,4755,4755,4755,0.268,0
+RETO.US,D,20191105,000000,5650,5650,5650,5650,2.5468,0
+RETO.US,D,20191107,000000,5440,5440,4900,4900,0.4106,0
+RETO.US,D,20191108,000000,4879.6,4879.6,4800,4800,0.1232,0
+RETO.US,D,20191112,000000,4749.5,4749.5,4749.5,4749.5,0.0216,0
+RETO.US,D,20191113,000000,4171,4489.25,4171,4460.3,0.1862,0
+RETO.US,D,20191119,000000,4250.5,4250.5,4250.5,4250.5,0.2648,0
+RETO.US,D,20191125,000000,4300,4300,4250.5,4250.5,0.1,0
+RETO.US,D,20191127,000000,4387.1,5450,4387.1,4849.5,4.7748,0
+RETO.US,D,20191202,000000,5291.5,5291.5,5291.5,5291.5,0.067,0
+RETO.US,D,20191203,000000,5000,5042,4400,4550,0.9838,0
+RETO.US,D,20191204,000000,4600,4650,4600,4600,0.2514,0
+RETO.US,D,20191205,000000,4650,4650,4500,4500,0.4506,0
+RETO.US,D,20191210,000000,5350,5350,4500,4617.5,1.0916,0
+RETO.US,D,20191211,000000,4550,5000,4500,4865,0.443,0
+RETO.US,D,20191212,000000,4750,5100,4750,5100,0.9032,0
+RETO.US,D,20191216,000000,4500,4500,4500,4500,0.0454,0
+RETO.US,D,20191217,000000,4586,4600,4505,4600,0.8094,0
+RETO.US,D,20191218,000000,5250,5250,4750,5050,2.0954,0
+RETO.US,D,20191219,000000,5050,5050,4774,4774,0.1202,0
+RETO.US,D,20191220,000000,4763.5,4798,4763.5,4798,0.6966,0
+RETO.US,D,20191226,000000,4950,5200,4950,4973.5,1.5476,0
+RETO.US,D,20191227,000000,5150,5150,4400,4586.5,3.6314,0
+RETO.US,D,20191231,000000,4389.5,4389.5,4389.5,4389.5,0.0656,0
+RETO.US,D,20200106,000000,4350,5000,3950,4104,2.8906,0
+RETO.US,D,20200107,000000,4106.5,4106.5,4106.5,4106.5,0.2072,0
+RETO.US,D,20200108,000000,5150,5150,4100,5000,0.3536,0
+RETO.US,D,20200109,000000,5000,5000,4400.5,4850.5,0.3842,0
+RETO.US,D,20200110,000000,4500,4700,4350,4700,3.0846,0
+RETO.US,D,20200113,000000,4673.5,6662.5,4400,5475,40.4564,0
+RETO.US,D,20200114,000000,5500,5500,4750,4800,3.5342,0
+RETO.US,D,20200115,000000,4950,5650,4950,5381,5.012,0
+RETO.US,D,20200116,000000,5465,5550,4806.25,4925,2.2646,0
+RETO.US,D,20200117,000000,4925,5200.5,4925,5200.5,1.8378,0
+RETO.US,D,20200121,000000,5000,5159.5,5000,5000.5,0.3394,0
+RETO.US,D,20200122,000000,4800,5250,4750,4750,0.8624,0
+RETO.US,D,20200123,000000,4750,4752,2750,4200,6.7848,0
+RETO.US,D,20200124,000000,4350,4350,4100,4200,2.4164,0
+RETO.US,D,20200127,000000,4200,5500,4168.5,4674,119.728,0
+RETO.US,D,20200128,000000,4427.5,4850,4427.5,4625,45.1056,0
+RETO.US,D,20200129,000000,4750,6100,4750,5750,30.8636,0
+RETO.US,D,20200130,000000,5500,8250,5382.5,6700,56.5548,0
+RETO.US,D,20200131,000000,6350,7156,5550,5600,7.9872,0
+RETO.US,D,20200203,000000,5400,5750,5050,5750,2.3974,0
+RETO.US,D,20200204,000000,5750,5750,5050,5100,4.97,0
+RETO.US,D,20200205,000000,5350,5350,4550,4576,5.0352,0
+RETO.US,D,20200206,000000,4833.5,4950,4623,4750,1.1136,0
+RETO.US,D,20200207,000000,4749.5,5050,4749.5,5050,1.559,0
+RETO.US,D,20200210,000000,5050,5050,4600,4600,0.9382,0
+RETO.US,D,20200211,000000,4600,4899.5,4575,4597.5,1.4378,0
+RETO.US,D,20200212,000000,4830,4830,4600,4810.5,0.6778,0
+RETO.US,D,20200213,000000,4800,4850,4800,4850,0.3032,0
+RETO.US,D,20200214,000000,4550,4835,4348,4835,1.5128,0
+RETO.US,D,20200218,000000,4666,4866,4450,4774.05,4.1362,0
+RETO.US,D,20200219,000000,4650,4650,4107,4250,3.689,0
+RETO.US,D,20200220,000000,4481.65,4750,4275.05,4296.5,0.311,0
+RETO.US,D,20200221,000000,4550,4550,4186,4186,0.772,0
+RETO.US,D,20200224,000000,4225,4651.5,4225,4225.05,1.3602,0
+RETO.US,D,20200225,000000,4500,4749.5,4300,4500,2.3322,0
+RETO.US,D,20200226,000000,4574.75,4574.75,4050,4379.5,0.5456,0
+RETO.US,D,20200227,000000,4074,4074,4074,4074,0.0872,0
+RETO.US,D,20200228,000000,4660,4660,3500.5,3500.5,3.7196,0
+RETO.US,D,20200302,000000,3725.5,3794,3680,3690,0.7832,0
+RETO.US,D,20200303,000000,3885.5,3885.5,3885.5,3885.5,0.3068,0
+RETO.US,D,20200304,000000,3650,3650,3650,3650,0.3018,0
+RETO.US,D,20200305,000000,3650,3711.25,3588.5,3650,1.2888,0
+RETO.US,D,20200306,000000,3650,3784.54,3649.5,3649.5,1.64259,0
+RETO.US,D,20200309,000000,3700,3700,3650,3650,0.1384,0
+RETO.US,D,20200310,000000,3250,3528.06,3250,3528.06,0.0748,0
+RETO.US,D,20200312,000000,2906,3589,2906,3589,6.6932,0
+RETO.US,D,20200313,000000,3600,3600,3050,3050.5,1.9414,0
+RETO.US,D,20200316,000000,3400,3650,3400,3400,3.102,0
+RETO.US,D,20200318,000000,3208.8,3208.8,3002.5,3003,2.0432,0
+RETO.US,D,20200319,000000,2879,3500,1500,3000,1.5246,0
+RETO.US,D,20200320,000000,2500,2900,2499.5,2900,5.2812,0
+RETO.US,D,20200323,000000,2756,2764,2750,2764,0.4288,0
+RETO.US,D,20200324,000000,2500,2984,2500,2764,3.2192,0
+RETO.US,D,20200325,000000,2900,2900,2761,2805.5,0.901,0
+RETO.US,D,20200326,000000,2805,2805.68,2805,2805.68,0.4642,0
+RETO.US,D,20200327,000000,2500,2800,2500,2737.5,1.655,0
+RETO.US,D,20200330,000000,2787.5,2800,2500,2500,4.129,0
+RETO.US,D,20200331,000000,2800,3536.5,2500,2500,11.1898,0
+RETO.US,D,20200401,000000,2500,2625,2500,2600,0.6884,0
+RETO.US,D,20200402,000000,2505,2600,2500,2501.5,0.9106,0
+RETO.US,D,20200403,000000,2500,2600,2500,2512.5,0.7396,0
+RETO.US,D,20200406,000000,2550,2600,2125,2500,1.0486,0
+RETO.US,D,20200407,000000,2500,2550,2500,2550,1.2798,0
+RETO.US,D,20200408,000000,2500.5,2558.96,2500,2550,2.6486,0
+RETO.US,D,20200409,000000,2500,2650,2450,2650,2.8218,0
+RETO.US,D,20200413,000000,2450,2600,2450,2512,4.4822,0
+RETO.US,D,20200414,000000,2550,2699.5,2500,2650,128.504,0
+RETO.US,D,20200415,000000,2679.5,2785,2550,2650,6.5516,0
+RETO.US,D,20200416,000000,2743,2743.11,2550,2650,1.5112,0
+RETO.US,D,20200417,000000,2700,2700,2550.5,2594.5,2.7912,0
+RETO.US,D,20200420,000000,2540,2600,2150,2300,11.1822,0
+RETO.US,D,20200421,000000,2350,2550,2045.34,2500,1.1214,0
+RETO.US,D,20200422,000000,2700,2700,2450,2450,0.7762,0
+RETO.US,D,20200423,000000,2650,2650,2450,2560,2.0606,0
+RETO.US,D,20200424,000000,2500,2500.76,2100,2500,1.8654,0
+RETO.US,D,20200427,000000,2100.5,2600,2100.5,2500,1.125,0
+RETO.US,D,20200428,000000,2600,2600,2101,2499.42,1.0598,0
+RETO.US,D,20200429,000000,2405,2550,2105,2499.5,4.8628,0
+RETO.US,D,20200430,000000,2450,2500,2305,2500,0.6244,0
+RETO.US,D,20200501,000000,2399.5,2500,2399.5,2450.5,0.618,0
+RETO.US,D,20200504,000000,2150.05,2370,2150.05,2370,0.7278,0
+RETO.US,D,20200505,000000,2399.95,2400,2399.95,2400,0.479,0
+RETO.US,D,20200506,000000,2450,2950,2450,2800,7.7382,0
+RETO.US,D,20200507,000000,2940,3000,2567,2800,4.3566,0
+RETO.US,D,20200508,000000,2800,2808.1,2700,2700,0.5718,0
+RETO.US,D,20200511,000000,2528.5,2736.52,2450,2550.5,1.1654,0
+RETO.US,D,20200512,000000,2508.89,2537.5,2500,2500,1.0554,0
+RETO.US,D,20200513,000000,2750,2803,2500,2600,0.9808,0
+RETO.US,D,20200514,000000,2600,2600,2550,2555,2.26,0
+RETO.US,D,20200515,000000,2555,2900,2555,2625,3.6632,0
+RETO.US,D,20200518,000000,2739.4,3200,2645,2906.4,3.3382,0
+RETO.US,D,20200519,000000,2900,3185,2900,3155,1.8382,0
+RETO.US,D,20200520,000000,3100,4680,3100,3899,18.466,0
+RETO.US,D,20200521,000000,3981,7150,3702.5,5700,133.674,0
+RETO.US,D,20200522,000000,5700,7100,5100,5250,63.939,0
+RETO.US,D,20200526,000000,5150,5150,4500,4700,16.7854,0
+RETO.US,D,20200527,000000,4650,6025,4550,4750,15.1486,0
+RETO.US,D,20200528,000000,5000,6500,4750,6000,15.1928,0
+RETO.US,D,20200529,000000,5750,5999.5,4950,5299.5,8.611,0
+RETO.US,D,20200601,000000,5300,5300,4687.5,5150,7.19419,0
+RETO.US,D,20200602,000000,5150,5150,4693.5,4712.5,4.8046,0
+RETO.US,D,20200603,000000,5200,5200,4686.5,4900,2.644,0
+RETO.US,D,20200604,000000,4875.5,5000,4550,4601,3.1754,0
+RETO.US,D,20200605,000000,4550,5000,4400.5,4875,13.2196,0
+RETO.US,D,20200608,000000,4850,4999.5,4600,4600,4.4034,0
+RETO.US,D,20200609,000000,4950,5150,4600,4700,8.3494,0
+RETO.US,D,20200610,000000,5000,6100.5,4555,5700,33.3684,0
+RETO.US,D,20200611,000000,5100,6000,4900,5245,13.6186,0
+RETO.US,D,20200612,000000,5528,8400,5000,6300,469.293,0
+RETO.US,D,20200615,000000,6250,6250,5050.5,5400,28.8986,0
+RETO.US,D,20200616,000000,5950,5950,5250,5300,17.1878,0
+RETO.US,D,20200617,000000,5450,5500,5000,5100,23.8584,0
+RETO.US,D,20200618,000000,5250,5499.5,5000,5160.5,23.8028,0
+RETO.US,D,20200619,000000,5500,5900,5000,5500,105.377,0
+RETO.US,D,20200622,000000,5200,6500,5200,6200,48.5866,0
+RETO.US,D,20200623,000000,6200,6200,5750,6150,24.153,0
+RETO.US,D,20200624,000000,6150,6450,5750,6350,23.962,0
+RETO.US,D,20200625,000000,5850,7100,5850,6200,21.2512,0
+RETO.US,D,20200626,000000,6000,7500,5750,6600,118.145,0
+RETO.US,D,20200629,000000,6550,7350,6250,6800,39.1872,0
+RETO.US,D,20200630,000000,6650,6650,6251,6599.5,10.2722,0
+RETO.US,D,20200701,000000,6501,6600,6150,6400,13.2794,0
+RETO.US,D,20200702,000000,6300.5,6500,6150,6300,18.7886,0
+RETO.US,D,20200706,000000,6350,6350,5941.5,6125,3.004,0
+RETO.US,D,20200707,000000,6125,6150,5800,5850,1.802,0
+RETO.US,D,20200708,000000,5800,5925,5350,5500,6.5096,0
+RETO.US,D,20200709,000000,5300,5650,5200,5200,7.1426,0
+RETO.US,D,20200710,000000,8350,9600,6150,7200,3397.02,0
+RETO.US,D,20200713,000000,6400,6950,5905.5,6750,262.142,0
+RETO.US,D,20200714,000000,5950,6050,4950,5250,105.622,0
+RETO.US,D,20200715,000000,5150,5200,5000,5200,36.6008,0
+RETO.US,D,20200716,000000,5000,5450,5000,5100,31.0134,0
+RETO.US,D,20200717,000000,5250,5360.5,5100,5250,23.5162,0
+RETO.US,D,20200720,000000,5150,5400,5050,5150,14.0508,0
+RETO.US,D,20200721,000000,5200,5301.5,5195,5200,10.8144,0
+RETO.US,D,20200722,000000,5200,5250,4896.5,5100,19.4868,0
+RETO.US,D,20200723,000000,5500,6400,4900,5010,198.23,0
+RETO.US,D,20200724,000000,4900,5150,4600,4959,31.156,0
+RETO.US,D,20200727,000000,4800,4850,4350.24,4569,33.29,0
+RETO.US,D,20200728,000000,4500,4525,4250,4424.5,17.1354,0
+RETO.US,D,20200729,000000,4502,4502,4100,4150.5,17.417,0
+RETO.US,D,20200730,000000,4155,4590,4120,4372.38,15.239,0
+RETO.US,D,20200731,000000,4650,4650,4250,4300,7.476,0
+RETO.US,D,20200803,000000,4350,4540,4300,4479.5,4.7426,0
+RETO.US,D,20200804,000000,4500,4580,4300,4388,4.323,0
+RETO.US,D,20200805,000000,4450,4530,4300.5,4525,2.9384,0
+RETO.US,D,20200806,000000,4400,4525,4350,4450,5.7926,0
+RETO.US,D,20200807,000000,4455,4540,4300,4400,2.293,0
+RETO.US,D,20200810,000000,4450,4490,4379.5,4400,9.6018,0
+RETO.US,D,20200811,000000,4402.5,4500,4321.5,4321.5,2.5178,0
+RETO.US,D,20200812,000000,4567.5,4567.5,4200,4250,3.9746,0
+RETO.US,D,20200813,000000,4250.5,4440,3910,4050.5,7.878,0
+RETO.US,D,20200814,000000,4005,4185.5,3900,3950,16.117,0
+RETO.US,D,20200817,000000,4011,4200,3900,3950.5,10.5662,0
+RETO.US,D,20200818,000000,3900,4025.25,3761,3805.5,9.3924,0
+RETO.US,D,20200819,000000,3750,3805,3312.5,3650,13.6936,0
+RETO.US,D,20200820,000000,3850,3930,3550,3775.5,3.6934,0
+RETO.US,D,20200821,000000,3850,3900,3250,3595,6.4372,0
+RETO.US,D,20200824,000000,3150,3775.9,3100.5,3345,12.4794,0
+RETO.US,D,20200825,000000,3200,3499.5,3200,3499.5,3.9404,0
+RETO.US,D,20200826,000000,3500,3500,3150,3250,5.7558,0
+RETO.US,D,20200827,000000,3196.5,4900,3196.5,3550,565.733,0
+RETO.US,D,20200828,000000,3430,3500,3110.5,3148,30.9236,0
+RETO.US,D,20200831,000000,3350,3350,3000,3050,7.3138,0
+RETO.US,D,20200901,000000,3150,3259.5,3000,3022.05,6.216,0
+RETO.US,D,20200902,000000,3023,3150,2760,2865,7.9548,0
+RETO.US,D,20200903,000000,2800,3027.5,2800,2925,2.936,0
+RETO.US,D,20200904,000000,3510,5700,3158,3650,6201.71,0
+RETO.US,D,20200908,000000,3055.5,3299.5,2800,3260,317.462,0
+RETO.US,D,20200909,000000,2850,3200,2550,2575,140.083,0
+RETO.US,D,20200910,000000,2590,2665.5,2250.5,2509.5,466.459,0
+RETO.US,D,20200911,000000,2500,2540,2150,2350,92.4234,0
+RETO.US,D,20200914,000000,2305,2370.5,2110.5,2331,36.8662,0
+RETO.US,D,20200915,000000,2250,2450,2200,2380,31.5428,0
+RETO.US,D,20200916,000000,2801,3600,2510,3000,2446.95,0
+RETO.US,D,20200917,000000,2675,2900,2600,2860.5,168.594,0
+RETO.US,D,20200918,000000,2750.5,2900,2675.5,2815,89.4952,0
+RETO.US,D,20200921,000000,2787.5,2850,2657.5,2700,70.6482,0
+RETO.US,D,20200922,000000,2676,2800,2450,2578,73.1114,0
+RETO.US,D,20200923,000000,2406,2587.5,2376.5,2401,92.4562,0
+RETO.US,D,20200924,000000,2385,2597,2250,2479.5,75.5544,0
+RETO.US,D,20200925,000000,2525.5,2850,2250,2578.5,54.6008,0
+RETO.US,D,20200928,000000,2676.5,2676.5,2352,2501.5,36.6552,0
+RETO.US,D,20200929,000000,2700,2700,2500,2635,13.5654,0
+RETO.US,D,20200930,000000,2500,2601,2477.5,2500,21.3804,0
+RETO.US,D,20201001,000000,2500,2630,2450,2468,13.3582,0
+RETO.US,D,20201002,000000,2450,2568.5,2341,2500.5,25.3288,0
+RETO.US,D,20201005,000000,2419,2694.6,2419,2694.5,62.9828,0
+RETO.US,D,20201006,000000,2634.5,2695,2450,2600,53.5128,0
+RETO.US,D,20201007,000000,2570,2720,2425,2640,81.1842,0
+RETO.US,D,20201008,000000,2572,2694.5,2505.5,2645.5,36.6956,0
+RETO.US,D,20201009,000000,2650,4100,2600,2850,1557.23,0
+RETO.US,D,20201012,000000,2851,3200,2750,2879.5,193.656,0
+RETO.US,D,20201013,000000,3100.5,3596.5,3050,3475,498.686,0
+RETO.US,D,20201014,000000,3300,3850,3247.5,3640,309.076,0
+RETO.US,D,20201015,000000,3600,3600,2875,3200,199.001,0
+RETO.US,D,20201016,000000,2911,3324.5,2800,2900,100.849,0
+RETO.US,D,20201019,000000,2850,3763.5,2800,3677.5,983.74,0
+RETO.US,D,20201020,000000,3587,3700,3276.5,3550.5,192.779,0
+RETO.US,D,20201021,000000,3450,4250,3450,3900,797.05,0
+RETO.US,D,20201022,000000,4043.5,4350,3662,3950,409.978,0
+RETO.US,D,20201023,000000,3900,4049.5,3700,3874,105.716,0
+RETO.US,D,20201026,000000,3731.5,3900,3400,3652.5,155.388,0
+RETO.US,D,20201027,000000,3495,3650,3200.5,3640,57.8838,0
+RETO.US,D,20201028,000000,3427.5,3612.5,3367.97,3612.5,49.0842,0
+RETO.US,D,20201029,000000,3450,3950,3350,3790,143.948,0
+RETO.US,D,20201030,000000,3750,4100,3638,3790,129.028,0
+RETO.US,D,20201102,000000,3625,3636,3160,3193.5,84.567,0
+RETO.US,D,20201103,000000,3235,3539.5,3175,3175,30.7102,0
+RETO.US,D,20201104,000000,3175,3175,2900,2925,62.8866,0
+RETO.US,D,20201105,000000,3050,3500,2925,3252.92,116.087,0
+RETO.US,D,20201106,000000,3404,3449.5,3150,3175,22.7614,0
+RETO.US,D,20201109,000000,3190,3299.5,3125,3125,35.729,0
+RETO.US,D,20201110,000000,3125,3200,3000,3010.5,21.7808,0
+RETO.US,D,20201111,000000,3050,3225,3050,3050,13.4078,0
+RETO.US,D,20201112,000000,3055,3260,2950,3000,36.1382,0
+RETO.US,D,20201113,000000,3050,3125,2900,2901.5,24.3806,0
+RETO.US,D,20201116,000000,2945,2999,2800,2800,32.6152,0
+RETO.US,D,20201117,000000,2850,2929,2660,2756,38.3876,0
+RETO.US,D,20201118,000000,2750,2950,2725,2915,34.1206,0
+RETO.US,D,20201119,000000,2950,2994,2800,2867.5,58.5308,0
+RETO.US,D,20201120,000000,2895,2945,2850,2850,18.8314,0
+RETO.US,D,20201123,000000,2940,3100,2790,3066,67.961,0
+RETO.US,D,20201124,000000,3192.5,3250,3000,3050,48.9536,0
+RETO.US,D,20201125,000000,3300,3400,3225,3237.5,83.349,0
+RETO.US,D,20201127,000000,3345,3475,3125,3400,68.9576,0
+RETO.US,D,20201130,000000,3654.5,3700,3175,3300,60.683,0
+RETO.US,D,20201201,000000,3350,3350,2925,3015.5,74.4368,0
+RETO.US,D,20201202,000000,3050,3800,3025.5,3365,595.666,0
+RETO.US,D,20201203,000000,3375,3500,3135,3470,412.962,0
+RETO.US,D,20201204,000000,4099,4221.5,3400,3410.5,1526.78,0
+RETO.US,D,20201207,000000,3600,3600,3260.5,3400,184.975,0
+RETO.US,D,20201208,000000,3300,3600,3225.5,3350,201.692,0
+RETO.US,D,20201209,000000,3357.5,3545,3328.5,3350,175.118,0
+RETO.US,D,20201210,000000,3352,3484.5,3350.5,3410,114.386,0
+RETO.US,D,20201211,000000,3375,3399.5,3200,3200,92.6994,0
+RETO.US,D,20201214,000000,3256,3350,3200,3200.5,59.1296,0
+RETO.US,D,20201215,000000,3250,3259.5,3003,3115.5,70.7476,0
+RETO.US,D,20201216,000000,3125,3249,3065,3201,43.5102,0
+RETO.US,D,20201217,000000,3250,3449.5,3200,3377,128.097,0
+RETO.US,D,20201218,000000,3377,3450,3317.5,3375,53.8136,0
+RETO.US,D,20201221,000000,3465,3465,3310,3351,43.2062,0
+RETO.US,D,20201222,000000,3145,3225.26,3055.5,3115,142.903,0
+RETO.US,D,20201223,000000,3120,3249.5,3050,3134,97.734,0
+RETO.US,D,20201224,000000,3264,3325,3090,3100,39.0504,0
+RETO.US,D,20201228,000000,3150,3374.5,3050,3335.5,154.393,0
+RETO.US,D,20201229,000000,3300,3300,3075,3150,75.9116,0
+RETO.US,D,20201230,000000,3250,3299.5,3144,3150,71.3424,0
+RETO.US,D,20201231,000000,3200,3375.5,3153.5,3322.5,126.257,0
+RETO.US,D,20210104,000000,3450,3487.5,3350,3379.5,184.784,0
+RETO.US,D,20210105,000000,3500,3885,3426,3835,591.444,0
+RETO.US,D,20210106,000000,3800,4074.5,3377,3624,422.987,0
+RETO.US,D,20210107,000000,3714,3950,3600,3702,105.548,0
+RETO.US,D,20210108,000000,3850,3900,3676,3800,78.5496,0
+RETO.US,D,20210111,000000,3900,4344.5,3800,3848.5,599.969,0
+RETO.US,D,20210112,000000,3850,4495,3850,4376.5,317.723,0
+RETO.US,D,20210113,000000,4150,4450,4001.5,4385,389.728,0
+RETO.US,D,20210114,000000,4300,4350,4150.05,4212.74,128.142,0
+RETO.US,D,20210115,000000,4195,4250,4042.5,4042.5,76.4996,0
+RETO.US,D,20210119,000000,4107,4750,4050.5,4720,579.423,0
+RETO.US,D,20210120,000000,4732,5550,4550,4975,618.701,0
+RETO.US,D,20210121,000000,5000,5000,4600,4749.5,175.57,0
+RETO.US,D,20210122,000000,4750,4772.5,4400,4597.5,106.022,0
+RETO.US,D,20210125,000000,4750,5000,4500,4785,150.324,0
+RETO.US,D,20210126,000000,4835,4900,4550,4560,83.8026,0
+RETO.US,D,20210127,000000,4400,4550,4350,4400,88.3684,0
+RETO.US,D,20210128,000000,4700,4778.89,4350,4502,160.305,0
+RETO.US,D,20210129,000000,4612.5,4700,4301,4405,76.5064,0
+RETO.US,D,20210201,000000,4490,4990,4190,4694,373.061,0
+RETO.US,D,20210202,000000,4700,4700,4355.5,4526,89.049,0
+RETO.US,D,20210203,000000,4556.5,4945,4500,4720.5,126.938,0
+RETO.US,D,20210204,000000,4775,6000,4775,5800,591.783,0
+RETO.US,D,20210205,000000,5500,5600,5000,5450,211.088,0
+RETO.US,D,20210208,000000,5400,5600,5250,5550,125.317,0
+RETO.US,D,20210209,000000,5550,6650,5400,6500,610.807,0
+RETO.US,D,20210210,000000,6550,6750,5700,6150,262.009,0
+RETO.US,D,20210211,000000,6150,7500,6150,6500,451.66,0
+RETO.US,D,20210212,000000,6550,6666.5,5708,6000,210.551,0
+RETO.US,D,20210216,000000,6100,6600,6050,6450,125.424,0
+RETO.US,D,20210217,000000,6650,6750,6000,6250,105.34,0
+RETO.US,D,20210218,000000,6250,6300,5650,5900,72.7324,0
+RETO.US,D,20210219,000000,6000,6250,5900,5900,1640.06,0
+RETO.US,D,20210222,000000,15150,18300,10650,11700,26717.1,0
+RETO.US,D,20210223,000000,13050,14000,10600,12750,6403.14,0
+RETO.US,D,20210224,000000,11000,11800,10000,11550,1240.34,0
+RETO.US,D,20210225,000000,10500,10850,8850,9250,542.702,0
+RETO.US,D,20210226,000000,9000,9300,8150,8700,227.729,0
+RETO.US,D,20210301,000000,9100,9450,8600,8850,186.511,0
+RETO.US,D,20210302,000000,9350,9900,8909.5,9350,441.112,0
+RETO.US,D,20210303,000000,9250,9250,8300.5,8400,126.984,0
+RETO.US,D,20210304,000000,9356.5,12650,9100,10250,19806.6,0
+RETO.US,D,20210305,000000,9650,10100,7300,8700,1248.89,0
+RETO.US,D,20210308,000000,8165.5,8800,7900,8100,286.049,0
+RETO.US,D,20210309,000000,8000,9450,7800,9050,368.308,0
+RETO.US,D,20210310,000000,9400,9400,8300,8550,177.33,0
+RETO.US,D,20210311,000000,8400,8900,8250,8700,166.268,0
+RETO.US,D,20210312,000000,8500,9700,8350,9550,123.59,0
+RETO.US,D,20210315,000000,9300,9900,9003,9150,86.177,0
+RETO.US,D,20210316,000000,9550,9550,8600,8750,80.5246,0
+RETO.US,D,20210317,000000,8800,9250,8550,9050,49.1242,0
+RETO.US,D,20210318,000000,9100,9300,8550.5,8850,97.645,0
+RETO.US,D,20210319,000000,8750,9600,8400,8950,279.263,0
+RETO.US,D,20210322,000000,9000,9150,8409,8550,78.7064,0
+RETO.US,D,20210323,000000,8550,8569,7550,7700,118.945,0
+RETO.US,D,20210324,000000,7850,8200,7500,7650,46.2144,0
+RETO.US,D,20210325,000000,7300,7600,7000,7250,70.0858,0
+RETO.US,D,20210326,000000,7550,7950,7050,7500,53.5062,0
+RETO.US,D,20210329,000000,7300,7500,7150,7350,23.8268,0
+RETO.US,D,20210330,000000,7350,7500,7050,7300,36.2864,0
+RETO.US,D,20210331,000000,7200,7450,7200,7250,20.1988,0
+RETO.US,D,20210401,000000,7300,7500,7300,7450,30.9214,0
+RETO.US,D,20210405,000000,7400,7650,7200,7400,37.1452,0
+RETO.US,D,20210406,000000,7250,7550,7188.5,7300,27.3042,0
+RETO.US,D,20210407,000000,7300,7391.5,7150,7300,25.8356,0
+RETO.US,D,20210408,000000,7200,7250,6650,6700,46.418,0
+RETO.US,D,20210409,000000,6750,6850,6500,6650,25.0192,0
+RETO.US,D,20210412,000000,6400,6487.5,5850,5850,64.285,0
+RETO.US,D,20210413,000000,5900,6098,5600,6000,33.1256,0
+RETO.US,D,20210414,000000,5950,6500,5900,6150,52.8964,0
+RETO.US,D,20210415,000000,6150,6250,5600,5647.5,34.6914,0
+RETO.US,D,20210416,000000,5500,5650,5000,5450,40.181,0
+RETO.US,D,20210419,000000,5300,5550,4970,4970,24.8386,0
+RETO.US,D,20210420,000000,4820,4970,4500,4598,40.1666,0
+RETO.US,D,20210421,000000,4505,5500,4500.5,5150,127.076,0
+RETO.US,D,20210422,000000,5300,5850,5150,5600,93.783,0
+RETO.US,D,20210423,000000,5600,5650,5150,5350,29.512,0
+RETO.US,D,20210426,000000,5450,5750,5400,5600,24.5018,0
+RETO.US,D,20210427,000000,5450,5700,5400,5650,23.4924,0
+RETO.US,D,20210428,000000,5700,5850,5513.5,5700,42.7332,0
+RETO.US,D,20210429,000000,5700,5850,5500,5850,24.7088,0
+RETO.US,D,20210430,000000,6000,6150,5600,5800,54.7652,0
+RETO.US,D,20210503,000000,5650,5800,5550,5600,22.2916,0
+RETO.US,D,20210504,000000,5600,5600,5150,5500,34.0012,0
+RETO.US,D,20210505,000000,5500,7250,5300,6300,329.079,0
+RETO.US,D,20210506,000000,6150,6400,5400,5600,78.3508,0
+RETO.US,D,20210507,000000,5500,5750,5300,5650,28.4216,0
+RETO.US,D,20210510,000000,5550,5750,5550,5650,18.0388,0
+RETO.US,D,20210511,000000,5500,5650,5250,5642.5,21.075,0
+RETO.US,D,20210512,000000,5450,5700,5200,5525,27.08,0
+RETO.US,D,20210513,000000,5400,5500,4900,5050,51.7726,0
+RETO.US,D,20210514,000000,5000,5650,5000,5250,21.786,0
+RETO.US,D,20210517,000000,5300,5300,5000,5200,22.4244,0
+RETO.US,D,20210518,000000,5200,5250,5000,5250,30.3116,0
+RETO.US,D,20210519,000000,5250,5250,5000,5100,20.121,0
+RETO.US,D,20210520,000000,5100,5450,5000,5350,75.4632,0
+RETO.US,D,20210521,000000,5550,5550,5150,5300,67.1424,0
+RETO.US,D,20210524,000000,5350,5400,5050,5150,26.9168,0
+RETO.US,D,20210525,000000,5100,5500,5050,5500,161.475,0
+RETO.US,D,20210526,000000,5450,5450,5150,5350,72.4984,0
+RETO.US,D,20210527,000000,5500,5700,5400,5600,47.3644,0
+RETO.US,D,20210528,000000,5600,5650,5500,5550,36.687,0
+RETO.US,D,20210601,000000,5650,5669,5350,5650,38.6572,0
+RETO.US,D,20210602,000000,5750,5750,5250,5550,75.0278,0
+RETO.US,D,20210603,000000,5600,5600,5250,5450,75.2638,0
+RETO.US,D,20210604,000000,5550,5550,5350,5550,47.2988,0
+RETO.US,D,20210607,000000,5650,5850,5500,5800,141.434,0
+RETO.US,D,20210608,000000,5850,6000,5550,6000,768.316,0
+RETO.US,D,20210609,000000,6150,6950,6000,6900,532.441,0
+RETO.US,D,20210610,000000,6400,6724.5,6000,6600,144.779,0
+RETO.US,D,20210611,000000,6400,6450,6050,6050,51.3588,0
+RETO.US,D,20210614,000000,6350,6400,6100,6350,52.8358,0
+RETO.US,D,20210615,000000,6250,6350,6000.5,6150,34.2918,0
+RETO.US,D,20210616,000000,6200,6650,6147.5,6350,67.6326,0
+RETO.US,D,20210617,000000,6400,6500,6050,6100,57.5918,0
+RETO.US,D,20210618,000000,6100,6100,5800,5850,48.982,0
+RETO.US,D,20210621,000000,5750,6000,5700,5800,28.2964,0
+RETO.US,D,20210622,000000,5900,6050,5700,5850,24.2052,0
+RETO.US,D,20210623,000000,7050,8500,6100,6600,12647.3,0
+RETO.US,D,20210624,000000,6250,6600,6150,6600,649.863,0
+RETO.US,D,20210625,000000,6600,6700,6335,6500,206.121,0
+RETO.US,D,20210628,000000,6350,6500,5900,6250,170.243,0
+RETO.US,D,20210629,000000,6050,6100,5946.5,5950,92.041,0
+RETO.US,D,20210630,000000,6000,6000,5900,5950,98.522,0
+RETO.US,D,20210701,000000,5900,5950,5900,5950,51.6234,0
+RETO.US,D,20210702,000000,5950,5950,5650,5700,116.121,0
+RETO.US,D,20210706,000000,5750,5750,5500,5600,85.032,0
+RETO.US,D,20210707,000000,5500,5550,5315,5400,78.2504,0
+RETO.US,D,20210708,000000,5300,5400,5100,5250,71.8294,0
+RETO.US,D,20210709,000000,5300,5400,5150,5300,29.9904,0
+RETO.US,D,20210712,000000,5250,5400,5250,5300,26.6466,0
+RETO.US,D,20210713,000000,5300,5400,5200,5250,29.413,0
+RETO.US,D,20210714,000000,5300,5675,5250,5500,96.798,0
+RETO.US,D,20210715,000000,5550,5550,5250,5350,40.6996,0
+RETO.US,D,20210716,000000,5450,5500,5263.5,5500,29.5986,0
+RETO.US,D,20210719,000000,5300,5300,5150,5200,45.5048,0
+RETO.US,D,20210720,000000,5200,5400,5100,5225,35.6922,0
+RETO.US,D,20210721,000000,5050,5300.5,5050,5300.5,22.0394,0
+RETO.US,D,20210722,000000,5300,5300,5050,5119,31.219,0
+RETO.US,D,20210723,000000,5150,5150,5000,5100,37.3572,0
+RETO.US,D,20210726,000000,5050,5050,4700.5,4801,67.9274,0
+RETO.US,D,20210727,000000,4704.5,4750,4500,4500,35.3234,0
+RETO.US,D,20210728,000000,4500,4700,4500,4624,38.0182,0
+RETO.US,D,20210729,000000,4450,4698.5,4450,4610.5,9.7608,0
+RETO.US,D,20210730,000000,4545,4649.5,4510,4527,15.6242,0
+RETO.US,D,20210802,000000,4674.5,4750.5,4450.5,4455,42.6252,0
+RETO.US,D,20210803,000000,4417.5,4701.5,4260,4450.5,66.5298,0
+RETO.US,D,20210804,000000,4450,4902,4260,4319.5,341.307,0
+RETO.US,D,20210805,000000,4191.5,4444,4183.5,4300,60.619,0
+RETO.US,D,20210806,000000,4329,4389,4255,4269.5,12.337,0
+RETO.US,D,20210809,000000,4250,4550,4250,4446.5,110.555,0
+RETO.US,D,20210810,000000,4448,4500,4356,4448,26.8974,0
+RETO.US,D,20210811,000000,4440,4500,4330.5,4398,51.2288,0
+RETO.US,D,20210812,000000,4340,4450,4251.5,4398,132.812,0
+RETO.US,D,20210813,000000,4300,4400,4200,4250,180.879,0
+RETO.US,D,20210816,000000,4250,4250,4055,4100,106.009,0
+RETO.US,D,20210817,000000,4018,4050,3750,3774.5,64.4624,0
+RETO.US,D,20210818,000000,3850,4200,3841.5,3999.5,69.374,0
+RETO.US,D,20210819,000000,4138.5,4249,3875.5,3999.5,421.263,0
+RETO.US,D,20210820,000000,3850,4150,3850,4050,385.452,0
+RETO.US,D,20210823,000000,3996,4200,3950.5,4073.7,140.289,0
+RETO.US,D,20210824,000000,4150.5,4270,4000.5,4150.5,85.9862,0
+RETO.US,D,20210825,000000,4160,4600.5,4160,4499.5,41.2882,0
+RETO.US,D,20210826,000000,4457,4584,4400,4483,10.7892,0
+RETO.US,D,20210827,000000,4499,4545,4260,4400.5,12.4128,0
+RETO.US,D,20210830,000000,4500,4591,4450,4450.5,14.091,0
+RETO.US,D,20210831,000000,4425,4995,4425,4850,61.0234,0
+RETO.US,D,20210901,000000,4604,4749.5,4600.5,4701,12.0056,0
+RETO.US,D,20210902,000000,4600,4747,4550,4701,7.5678,0
+RETO.US,D,20210903,000000,4651.5,4862.5,4650,4822,23.2444,0
+RETO.US,D,20210907,000000,4822,4897.5,4650,4726,16.116,0
+RETO.US,D,20210908,000000,4799.5,4799.5,4251,4300,35.4694,0
+RETO.US,D,20210909,000000,4325,4493.5,4302.5,4365.5,7.7202,0
+RETO.US,D,20210910,000000,4493.5,4550,4375,4474,7.5292,0
+RETO.US,D,20210913,000000,4352.5,4400,4300,4300,11.9858,0
+RETO.US,D,20210914,000000,4250,4300,4160,4160.5,8.8432,0
+RETO.US,D,20210915,000000,4160,4345,4155.5,4157,10.5588,0
+RETO.US,D,20210916,000000,4160,4199.5,4007.5,4050,10.5884,0
+RETO.US,D,20210917,000000,4100,4349.5,4000.5,4020.5,10.0122,0
+RETO.US,D,20210920,000000,4000,4020,3850,3907.5,12.693,0
+RETO.US,D,20210921,000000,3850,3899.5,3760,3766.5,11.698,0
+RETO.US,D,20210922,000000,3800,4000,3750,3775.75,29.864,0
+RETO.US,D,20210923,000000,3923,4100,3800,3950,12.8938,0
+RETO.US,D,20210924,000000,3964,3964,3800,3849.5,14.8372,0
+RETO.US,D,20210927,000000,3826,3990,3800,3855,15.6352,0
+RETO.US,D,20210928,000000,3877,4100,3875,3995,81.613,0
+RETO.US,D,20210929,000000,3915,4100,3815,3815,17.5044,0
+RETO.US,D,20210930,000000,3902.5,4000,3850,3925,6.91799,0
+RETO.US,D,20211001,000000,3872.5,4005,3750.5,3936.5,10.3942,0
+RETO.US,D,20211004,000000,3828,3950,3800,3837.5,5.7794,0
+RETO.US,D,20211005,000000,3812,4500,3650,4085,75.2834,0
+RETO.US,D,20211006,000000,4075,4075,3850,3900.5,8.9518,0
+RETO.US,D,20211007,000000,3850,3949.5,3850,3949.5,4.0622,0
+RETO.US,D,20211008,000000,3900,3930,3850,3901,3.6386,0
+RETO.US,D,20211011,000000,3900,4000,3800,3800,8.2402,0
+RETO.US,D,20211012,000000,3850,4250,3850,4232.5,15.5204,0
+RETO.US,D,20211013,000000,4050,4199.95,3900.5,4150,7.4872,0
+RETO.US,D,20211014,000000,4150,4150,3750,3899.5,49.5298,0
+RETO.US,D,20211015,000000,4050,4175,3850,4000,25.4458,0
+RETO.US,D,20211018,000000,4050,4175,3904.5,4037,53.69,0
+RETO.US,D,20211019,000000,4000,4150,3950,3989.5,24.6774,0
+RETO.US,D,20211020,000000,3950,4347.5,3950,4146,54.3608,0
+RETO.US,D,20211021,000000,4150,4350,4100,4285,28.384,0
+RETO.US,D,20211022,000000,4200,4200,3950,4100,31.5504,0
+RETO.US,D,20211025,000000,4055,4490,4005,4388,106.875,0
+RETO.US,D,20211026,000000,4462.5,4849.5,4150,4531,327.834,0
+RETO.US,D,20211027,000000,5150,6000,4168,4750,2137.94,0
+RETO.US,D,20211028,000000,4450,5650,4250,5400,309.036,0
+RETO.US,D,20211029,000000,5000,5750,4950,5750,143.182,0
+RETO.US,D,20211101,000000,5300,6450,5300,6150,156.036,0
+RETO.US,D,20211102,000000,6000,6200,5750,5850,47.6766,0
+RETO.US,D,20211103,000000,5900,5918,5450,5450,55.257,0
+RETO.US,D,20211104,000000,5600,5700,5450,5550,27.7682,0
+RETO.US,D,20211105,000000,5500,5500,5050,5150,38.5576,0
+RETO.US,D,20211108,000000,5200,5850,5200,5650,61.2278,0
+RETO.US,D,20211109,000000,5700,7400,5695,6950,990.274,0
+RETO.US,D,20211110,000000,6850,8500,6500,8250,572.588,0
+RETO.US,D,20211111,000000,7850,9000,7350,8950,248.103,0
+RETO.US,D,20211112,000000,8600,9000,8200,8800,219.494,0
+RETO.US,D,20211115,000000,9000,11000,7850,9200,660.011,0
+RETO.US,D,20211116,000000,10100,14000,10000,13650,3364.7,0
+RETO.US,D,20211117,000000,12900,14150,12200,13850,1393.73,0
+RETO.US,D,20211118,000000,13700,16800,13350,15250,3463.46,0
+RETO.US,D,20211119,000000,14650,14950,8650,8850,1885.61,0
+RETO.US,D,20211122,000000,6194.5,6450,5000,5350,4075.99,0
+RETO.US,D,20211123,000000,5276.5,5850,4811.5,5000,819.603,0
+RETO.US,D,20211124,000000,5000,5800,4650,5050,585.531,0
+RETO.US,D,20211126,000000,4851.5,5250,4750,5000,120.015,0
+RETO.US,D,20211129,000000,5050,5200,4850,4875,169.663,0
+RETO.US,D,20211130,000000,4900,5000,4250,4250,147.713,0
+RETO.US,D,20211201,000000,4300,4493,3766,3865,284.056,0
+RETO.US,D,20211202,000000,3900,4099.5,3770.5,3770.5,74.358,0
+RETO.US,D,20211203,000000,3900,4000,3500,3549.5,142.82,0
+RETO.US,D,20211206,000000,3494,3900,3350,3723,339.233,0
+RETO.US,D,20211207,000000,3900,4100,3900,3949.5,75.8156,0
+RETO.US,D,20211208,000000,3633.5,4450,3633.5,4349,127.966,0
+RETO.US,D,20211209,000000,3951,4545,3951,4425,81.9616,0
+RETO.US,D,20211210,000000,4364.5,4600,4115,4172.5,46.0302,0
+RETO.US,D,20211213,000000,4203.5,4500,4051,4131.5,63.7188,0
+RETO.US,D,20211214,000000,4150,4205.5,3750,3872.5,40.1122,0
+RETO.US,D,20211215,000000,3900,4050,3850,3872.5,20.1402,0
+RETO.US,D,20211216,000000,3900.5,4350,3900,4300,35.3324,0
+RETO.US,D,20211217,000000,4200,4300,4040,4100,34.1738,0
+RETO.US,D,20211220,000000,4100,4700,3950,4365.5,146.153,0
+RETO.US,D,20211221,000000,4450,4895,4450,4785.5,105.248,0
+RETO.US,D,20211222,000000,4786,5250,4550,5150,87.5298,0
+RETO.US,D,20211223,000000,5350,7400,5150,6700,1093.06,0
+RETO.US,D,20211227,000000,6800,8500,6350,7250,1306.66,0
+RETO.US,D,20211228,000000,7300,7950,6500,6900,266.48,0
+RETO.US,D,20211229,000000,7050,7246,6550,6700,97.4092,0
+RETO.US,D,20211230,000000,6850,7750,6550,7750,606.647,0
+RETO.US,D,20211231,000000,7800,8750,7800,8500,247.467,0
+RETO.US,D,20220103,000000,8500,8500,5925,7350,519.224,0
+RETO.US,D,20220104,000000,7350,9149.5,7000,8700,1090.31,0
+RETO.US,D,20220105,000000,8200,9000,7000,7100,233.115,0
+RETO.US,D,20220106,000000,7450,7550,6150,6350,219.562,0
+RETO.US,D,20220107,000000,6700,7000,6450,6950,56.036,0
+RETO.US,D,20220110,000000,6800,7050,6500,6900,58.6358,0
+RETO.US,D,20220111,000000,6900,7450,6675,7150,45.7722,0
+RETO.US,D,20220112,000000,7100,7250,6650,7050,204.481,0
+RETO.US,D,20220113,000000,6800,7800,6800,7400,278.74,0
+RETO.US,D,20220114,000000,7450,7950,7050,7500,417.654,0
+RETO.US,D,20220118,000000,7200,8850,7050,8850,478.228,0
+RETO.US,D,20220119,000000,8650,11000,8600,10800,757.203,0
+RETO.US,D,20220120,000000,10405,12200,9900,12100,802.653,0
+RETO.US,D,20220121,000000,12500,13850,8550,8700,5692.8,0
+RETO.US,D,20220124,000000,5357,5385,3095.5,3925,2953.02,0
+RETO.US,D,20220125,000000,4050,4788.5,4022,4500,645.618,0
+RETO.US,D,20220126,000000,4500,4535,4061.5,4224,249.651,0
+RETO.US,D,20220127,000000,4250,4400,4000,4001.5,195.724,0
+RETO.US,D,20220128,000000,4268.5,4268.5,4064,4111,75.8144,0
+RETO.US,D,20220131,000000,4267,4650,4200,4643,176.164,0
+RETO.US,D,20220201,000000,4700,5950,4700,5450,461.766,0
+RETO.US,D,20220202,000000,5600,5700,5100,5150,133.61,0
+RETO.US,D,20220203,000000,5050,6000,4601.5,5800,204.224,0
+RETO.US,D,20220204,000000,5950,6750,5950,6600,458.621,0
+RETO.US,D,20220207,000000,6250,6950,6200,6500,152.301,0
+RETO.US,D,20220208,000000,6400,7249.5,6400,7150,121.468,0
+RETO.US,D,20220209,000000,7350,7700,6550,6650,278.103,0
+RETO.US,D,20220210,000000,6900,7049.5,6100,6250,238.913,0
+RETO.US,D,20220211,000000,6200,6750,5850,6100,185.738,0
+RETO.US,D,20220214,000000,5900,6450,5900,6300,92.5806,0
+RETO.US,D,20220215,000000,6500,7300,6450,7300,194.623,0
+RETO.US,D,20220216,000000,6651.5,7250,6550,7000,196.755,0
+RETO.US,D,20220217,000000,7250,7449.5,5900,6600,347.512,0
+RETO.US,D,20220218,000000,6450,6650,6300,6525,46.2306,0
+RETO.US,D,20220222,000000,6400,6400,6000,6150,87.2436,0
+RETO.US,D,20220223,000000,6100,6450,5850,5850,90.1244,0
+RETO.US,D,20220224,000000,5200,6300,5200,6100,115.477,0
+RETO.US,D,20220225,000000,6250,6500,6100,6225,32.1798,0
+RETO.US,D,20220228,000000,6100,6650,6100,6300.5,27.9006,0
+RETO.US,D,20220301,000000,6250,6400,5850,6200,58.3346,0
+RETO.US,D,20220302,000000,6250,6750,6250,6750,83.446,0
+RETO.US,D,20220303,000000,6800,7350,6700,6900,75.578,0
+RETO.US,D,20220304,000000,6900,7000,6400,6550,44.317,0
+RETO.US,D,20220307,000000,6250,6900,6250,6250,60.4558,0
+RETO.US,D,20220308,000000,6250,6500,6100,6200,61.1114,0
+RETO.US,D,20220309,000000,6250,6450,6150.5,6250,20.5204,0
+RETO.US,D,20220310,000000,6300,6400,6000,6200,14.479,0
+RETO.US,D,20220311,000000,6000,6300,5750,5750,19.5046,0
+RETO.US,D,20220314,000000,5750,5899.5,5050,5050,59.2048,0
+RETO.US,D,20220315,000000,4857,5050,4475,4730,101.2,0
+RETO.US,D,20220316,000000,5150,6000,5075,5450,90.3618,0
+RETO.US,D,20220317,000000,5700,5750,5450,5550,17.3628,0
+RETO.US,D,20220318,000000,5650,5850,5550,5750,39.6182,0
+RETO.US,D,20220321,000000,5600,5750,5300,5500,49.1198,0
+RETO.US,D,20220322,000000,5350,5800,5350,5700,33.5418,0
+RETO.US,D,20220323,000000,5850,5850,5550,5650,17.0592,0
+RETO.US,D,20220324,000000,6000,6500,6000,6500,137.006,0
+RETO.US,D,20220325,000000,6600,6650,6000,6150,46.061,0
+RETO.US,D,20220328,000000,6150,6800,5905,6300,101.712,0
+RETO.US,D,20220329,000000,6150,6343,5950,6050,62.3172,0
+RETO.US,D,20220330,000000,6060,6181.5,5450.5,5500,155.753,0
+RETO.US,D,20220331,000000,5750,5940,5650,5750,58.242,0
+RETO.US,D,20220401,000000,5950,5950,5650,5650,16.0632,0
+RETO.US,D,20220404,000000,5750,5900,5650,5750,21.0574,0
+RETO.US,D,20220405,000000,5750,5754.5,5400,5450,37.9106,0
+RETO.US,D,20220406,000000,5550,5650,5250,5250,38.3614,0
+RETO.US,D,20220407,000000,5250,5450,5050,5300,29.6852,0
+RETO.US,D,20220408,000000,5400,5400,5150,5350,11.4504,0
+RETO.US,D,20220411,000000,5350,5600,5300,5300,15.7934,0
+RETO.US,D,20220412,000000,5650,5650,5300,5350,21.3554,0
+RETO.US,D,20220413,000000,5250,5350,5050,5150,37.2804,0
+RETO.US,D,20220414,000000,5050,5350,5050,5150,16.9296,0
+RETO.US,D,20220418,000000,5150,5200,5040,5050,11.3784,0
+RETO.US,D,20220419,000000,5050,5200,5000,5015,15.3562,0
+RETO.US,D,20220420,000000,5000,5150,5000,5050,14.7626,0
+RETO.US,D,20220421,000000,5000,5100,4850,4850,13.443,0
+RETO.US,D,20220422,000000,4850,5050,4512,4732.5,22.5214,0
+RETO.US,D,20220425,000000,4505,4750,4500,4750,12.795,0
+RETO.US,D,20220426,000000,4779,4780,4500,4505.5,20.943,0
+RETO.US,D,20220427,000000,4705,4739.5,4300,4374.5,13.4522,0
+RETO.US,D,20220428,000000,4450,4605,4300,4329.5,13.5844,0
+RETO.US,D,20220429,000000,4350,4900,4300,4400,13.4772,0
+RETO.US,D,20220502,000000,4400,4900,4005,4095,21.269,0
+RETO.US,D,20220503,000000,4441,4441,4050,4150,5.6766,0
+RETO.US,D,20220504,000000,4055.5,4474,4050,4300.5,5.5936,0
+RETO.US,D,20220505,000000,4200,4250,4065,4150,6.3444,0
+RETO.US,D,20220506,000000,4075,4410,4050.5,4100,16.3158,0
+RETO.US,D,20220509,000000,4095,4250,4000,4124,15.1366,0
+RETO.US,D,20220510,000000,4000.5,4215,3750.5,3900,13.6746,0
+RETO.US,D,20220511,000000,4000,4000,3400,3500,25.3294,0
+RETO.US,D,20220512,000000,3500,3950,3400,3612.5,13.8906,0
+RETO.US,D,20220513,000000,3790,3899.5,3500,3650,10.161,0
+RETO.US,D,20220516,000000,3608.5,3649.5,3251.5,3350,19.3834,0
+RETO.US,D,20220517,000000,3548.5,3660,3500,3649.5,5.7888,0
+RETO.US,D,20220518,000000,3750,3999.5,3500,3775,4.986,0
+RETO.US,D,20220519,000000,3558,3820,3504,3649.5,2.8412,0
+RETO.US,D,20220520,000000,3522,3705,3522,3550,6.3408,0
+RETO.US,D,20220523,000000,3550,3615,3425.08,3475,3.4708,0
+RETO.US,D,20220524,000000,3500,3600,3405,3450,3.5928,0
+RETO.US,D,20220525,000000,3500,3550,3400,3400.5,7.4494,0
+RETO.US,D,20220526,000000,3595,3750,3450,3454.5,2.5354,0
+RETO.US,D,20220527,000000,3550.5,3550.5,3350,3452.5,5.9008,0
+RETO.US,D,20220531,000000,3400,3762,3400,3600,4.362,0
+RETO.US,D,20220601,000000,3742.5,3775,3600,3600,4.6332,0
+RETO.US,D,20220602,000000,3750,3750,3460.5,3557.5,6.5308,0
+RETO.US,D,20220603,000000,3680,3680,3493,3535,9.7982,0
+RETO.US,D,20220606,000000,3499,3755,3499,3625,2.9868,0
+RETO.US,D,20220607,000000,3501,4099.5,3501,4045,22.8248,0
+RETO.US,D,20220608,000000,3950,4200,3805,3949.95,10.0832,0
+RETO.US,D,20220609,000000,3950,4275,3900,4048.5,26.4084,0
+RETO.US,D,20220610,000000,4150,4150,3825,3862,5.2372,0
+RETO.US,D,20220613,000000,3750,3767.5,3502.5,3615,6.3938,0
+RETO.US,D,20220614,000000,3600.5,3750,3600,3700,1.7902,0
+RETO.US,D,20220615,000000,3675,3750,3550,3600,8.1554,0
+RETO.US,D,20220616,000000,3675,3680,3501,3550,4.972,0
+RETO.US,D,20220617,000000,3664.5,3664.5,3501,3607.24,2.5522,0
+RETO.US,D,20220621,000000,3500,3799.5,3500,3681.5,21.8416,0
+RETO.US,D,20220622,000000,3631,3750,3615,3646,4.9688,0
+RETO.US,D,20220623,000000,3600,4000,3600,3860,25.4212,0
+RETO.US,D,20220624,000000,3931,4099.5,3700,4025,3.4954,0
+RETO.US,D,20220627,000000,4200,4275,4200,4200,6.9894,0
+RETO.US,D,20220628,000000,3866,4200,3850,4121.5,1.7228,0
+RETO.US,D,20220629,000000,3950,4350,3882.5,4100.5,3.1118,0
+RETO.US,D,20220630,000000,4000,4100,3955,4025,1.427,0
+RETO.US,D,20220701,000000,3920,4000,3910,3910,1.4812,0
+RETO.US,D,20220705,000000,3985,3999.5,3762.5,3912.5,1.1644,0
+RETO.US,D,20220706,000000,3750,4232,3750,3850,8.578,0
+RETO.US,D,20220707,000000,4015,4050,3850,3850,4.857,0
+RETO.US,D,20220708,000000,3942.5,4090,3850,3969,9.3092,0
+RETO.US,D,20220711,000000,3900,3950,3750.5,3875,2.2468,0
+RETO.US,D,20220712,000000,3950,4042.5,3855,3855,1.2524,0
+RETO.US,D,20220713,000000,3850,3900,3600,3830,12.7736,0
+RETO.US,D,20220714,000000,3800,3900,3750,3750,5.2346,0
+RETO.US,D,20220715,000000,3776.5,3850,3625,3625,3.105,0
+RETO.US,D,20220718,000000,3650,3754,3307.5,3728,36.1066,0
+RETO.US,D,20220719,000000,3774.5,3775,3536,3536,11.981,0
+RETO.US,D,20220720,000000,3450,3745,3350,3400,17.826,0
+RETO.US,D,20220721,000000,3400,3560,3400,3529.76,5.6746,0
+RETO.US,D,20220722,000000,3550,3583.28,3000,3250,17.429,0
+RETO.US,D,20220725,000000,3500,3500,3150.25,3299.5,8.4718,0
+RETO.US,D,20220726,000000,3216.5,3216.5,3100,3100,8.8386,0
+RETO.US,D,20220727,000000,3250,3376.25,3127.5,3277.5,4.9714,0
+RETO.US,D,20220728,000000,3300,3550,3250.5,3350,4.473,0
+RETO.US,D,20220729,000000,3300,3500,3300,3460,13.877,0
+RETO.US,D,20220801,000000,3550,3745,3550,3637.5,5.4094,0
+RETO.US,D,20220802,000000,3540,3750,3400,3510.5,8.8892,0
+RETO.US,D,20220803,000000,3510,3610,3400,3557.5,5.2066,0
+RETO.US,D,20220804,000000,3600,4000,3550,3850,57.0246,0
+RETO.US,D,20220805,000000,3850,3899,3580.5,3712.5,7.8726,0
+RETO.US,D,20220808,000000,3550,3800,3514.5,3674.5,3.3322,0
+RETO.US,D,20220809,000000,5300,6600,4450,4606,7534.9,0
+RETO.US,D,20220810,000000,4255,4885,4150,4700,304.533,0
+RETO.US,D,20220811,000000,4543.5,4700,3955,4093,111.202,0
+RETO.US,D,20220812,000000,4000,4066,3765,3924.5,79.0376,0
+RETO.US,D,20220815,000000,3799.5,3799.5,3500,3569.5,56.8852,0
+RETO.US,D,20220816,000000,3569.5,3569.5,3450,3452,40.5606,0
+RETO.US,D,20220817,000000,3400,3600,3325,3400.5,25.5024,0
+RETO.US,D,20220818,000000,3495,3600,3400.5,3401.5,28.9454,0
+RETO.US,D,20220819,000000,3420,3474.5,3250.5,3254,24.1826,0
+RETO.US,D,20220822,000000,3326,3326,3078,3081.5,29.2242,0
+RETO.US,D,20220823,000000,3100,3150,3100,3124,11.7808,0
+RETO.US,D,20220824,000000,3124,3210,3050,3155,8.0486,0
+RETO.US,D,20220825,000000,3200,3360,3050,3050,20.059,0
+RETO.US,D,20220826,000000,3180,3410.5,2803.5,2962,32.3368,0
+RETO.US,D,20220829,000000,2950,3076.5,2800,2901.75,18.2442,0
+RETO.US,D,20220830,000000,2844.5,3000,2803.5,2850,15.401,0
+RETO.US,D,20220831,000000,2847,3000,2827.5,2850,9.042,0
+RETO.US,D,20220901,000000,2827.5,3000,2750,2757,11.046,0
+RETO.US,D,20220902,000000,2750,2935,2750,2850,5.5126,0
+RETO.US,D,20220906,000000,2700,2800,2510,2600,25.3156,0
+RETO.US,D,20220907,000000,2740,2750,2600,2674.75,18.4596,0
+RETO.US,D,20220908,000000,2695,2996,2610,2855,11.1442,0
+RETO.US,D,20220909,000000,2875,2921.5,2750,2800,2.6878,0
+RETO.US,D,20220912,000000,2745,2825,2700.5,2801,6.5666,0
+RETO.US,D,20220913,000000,2873.5,2873.5,2700,2800.5,2.9724,0
+RETO.US,D,20220914,000000,2750,2819,2516,2621.5,21.0382,0
+RETO.US,D,20220915,000000,2510,2694.5,2510,2580,14.4488,0
+RETO.US,D,20220916,000000,2500,2579,2500,2532.5,7.3234,0
+RETO.US,D,20220919,000000,2500,2549,2325,2435,9.7462,0
+RETO.US,D,20220920,000000,2253,2400,2253,2306,10.7106,0
+RETO.US,D,20220921,000000,2305.5,2365,2250,2365,6.5734,0
+RETO.US,D,20220922,000000,2220,2290,2187.5,2187.5,5.5794,0
+RETO.US,D,20220923,000000,2043.5,2280,2043.5,2075,13.8096,0
+RETO.US,D,20220926,000000,2170,2274.5,2050,2082.5,3.4948,0
+RETO.US,D,20220927,000000,2186.5,2199.5,2000,2100,3.8434,0
+RETO.US,D,20220928,000000,2075,2217.5,2075,2105,2.3222,0
+RETO.US,D,20220929,000000,2075,2095.5,2075,2090,1.6294,0
+RETO.US,D,20220930,000000,2075,2200.23,2075,2100,5.1674,0
+RETO.US,D,20221003,000000,2075,2174.5,1851,1883,24.9896,0
+RETO.US,D,20221004,000000,1850,1899,1727,1776,52.4972,0
+RETO.US,D,20221005,000000,1750,1775,1606,1650,9.0218,0
+RETO.US,D,20221006,000000,1765,2000,1550,1674,31.3292,0
+RETO.US,D,20221007,000000,1875,1950,1675,1758.5,18.3698,0
+RETO.US,D,20221010,000000,1700,2000,1700,2000,1.4536,0
+RETO.US,D,20221011,000000,1995,1995,1800,1900,28.1446,0
+RETO.US,D,20221012,000000,1843,1988.5,1804,1844.5,2.8594,0
+RETO.US,D,20221013,000000,1850,2400,1825,2200,29.5978,0
+RETO.US,D,20221014,000000,2272.5,2272.5,2150,2150,3.586,0
+RETO.US,D,20221017,000000,2155,2213.74,1988.5,1988.5,7.3794,0
+RETO.US,D,20221018,000000,1902,2184,1902,2138,4.1142,0
+RETO.US,D,20221019,000000,2145,2272.5,2145,2150.5,5.0556,0
+RETO.US,D,20221020,000000,2140,2249,2000,2126.5,3.2438,0
+RETO.US,D,20221021,000000,2220,2245,2175.05,2228.65,12.4496,0
+RETO.US,D,20221024,000000,2175,2400,2100,2325.5,15.4328,0
+RETO.US,D,20221025,000000,2275,2849.5,2275,2749,21.3394,0
+RETO.US,D,20221026,000000,2750,2898.5,2650,2898.5,8.1244,0
+RETO.US,D,20221027,000000,2748,3231.5,2725,3050,15.0358,0
+RETO.US,D,20221028,000000,3205,3600,3050,3549.5,45.7344,0
+RETO.US,D,20221031,000000,3600,3600,2710,2750,18.6094,0
+RETO.US,D,20221101,000000,2999.5,3999,2975,3199.5,83.8288,0
+RETO.US,D,20221102,000000,3400,3600,3072,3199,11.9186,0
+RETO.US,D,20221103,000000,3500,3500,2959,3014.5,12.6638,0
+RETO.US,D,20221104,000000,3165,3350,2626.5,2626.5,18.252,0
+RETO.US,D,20221107,000000,2500,2626.5,2327.5,2603,10.4772,0
+RETO.US,D,20221108,000000,2500,2500,2275,2275,8.1244,0
+RETO.US,D,20221109,000000,2388.5,2465,2250,2357,7.2146,0
+RETO.US,D,20221110,000000,2474.5,3000,2474.5,2799.5,24.3934,0
+RETO.US,D,20221111,000000,3100,3100,2589.5,2949,14.0152,0
+RETO.US,D,20221114,000000,2900,2995,2727.5,2809.5,26.897,0
+RETO.US,D,20221115,000000,2676,2800,2500,2640.5,36.687,0
+RETO.US,D,20221116,000000,2550,2931.5,2400,2705,35.1416,0
+RETO.US,D,20221117,000000,2600,2950,2502,2800,28.8256,0
+RETO.US,D,20221118,000000,2716,2950,2500,2850.5,49.9786,0
+RETO.US,D,20221121,000000,2765,2784,2550,2743,31.7194,0
+RETO.US,D,20221122,000000,2600,2730,2500.5,2503,23.662,0
+RETO.US,D,20221123,000000,2453,2699.5,2420,2501.5,7.0878,0
+RETO.US,D,20221125,000000,2500,2726.5,2313.5,2499,51.749,0
+RETO.US,D,20221128,000000,2424,2500,2250,2250,6.438,0
+RETO.US,D,20221129,000000,2250,2350,2064.5,2151,19.7282,0
+RETO.US,D,20221130,000000,2150,2237,2050,2075,9.6372,0
+RETO.US,D,20221201,000000,2150,2276.5,2075.5,2205,11.5616,0
+RETO.US,D,20221202,000000,2100,2424,2075,2287.5,7.36799,0
+RETO.US,D,20221205,000000,2365,2450,2150.5,2205.5,15.433,0
+RETO.US,D,20221206,000000,2209,2650,2149.5,2375,24.8764,0
+RETO.US,D,20221207,000000,2375,2375,2225,2337,3.3088,0
+RETO.US,D,20221208,000000,2294.5,2298.13,2225,2225,2.5482,0
+RETO.US,D,20221209,000000,2205,2248.5,2000,2198,4.4148,0
+RETO.US,D,20221212,000000,2125,2125,1975,2080,2.154,0
+RETO.US,D,20221213,000000,2124,2205,2080,2205,4.0624,0
+RETO.US,D,20221214,000000,2205,2253,2205,2206,0.635,0
+RETO.US,D,20221215,000000,2206,2206,2040.5,2075,10.3748,0
+RETO.US,D,20221216,000000,2075,2650,2075,2250,12.5516,0
+RETO.US,D,20221219,000000,2450,2450,2250,2250.5,6.945,0
+RETO.US,D,20221220,000000,2250,2386.5,2081.5,2250,7.566,0
+RETO.US,D,20221221,000000,2200,2361.5,2200,2249.5,16.1378,0
+RETO.US,D,20221222,000000,2238.5,2550,2200,2250,12.4194,0
+RETO.US,D,20221223,000000,2250,2500,2200.5,2225.5,2.2816,0
+RETO.US,D,20221227,000000,2225.5,2300,2058.5,2150,10.5496,0
+RETO.US,D,20221228,000000,1989,2300,1989,2050,2.9958,0
+RETO.US,D,20221229,000000,1950,2171.5,1950,2050,1.3452,0
+RETO.US,D,20221230,000000,1954.5,2230,1950,2050,4.9882,0
+RETO.US,D,20230103,000000,2180,2235.5,1974.5,2050,7.3816,0
+RETO.US,D,20230104,000000,2250,2250,2175,2250,3.7188,0
+RETO.US,D,20230105,000000,2200,2365,2180,2200,5.9332,0
+RETO.US,D,20230106,000000,2335,2335,2175,2194,3.4716,0
+RETO.US,D,20230109,000000,2250,2300,2175,2175,12.3438,0
+RETO.US,D,20230110,000000,2245,2250,2175,2225,2.3414,0
+RETO.US,D,20230111,000000,2300,2400,2192,2200,23.0769,0
+RETO.US,D,20230112,000000,2300,2566.5,2300,2550,15.9498,0
+RETO.US,D,20230113,000000,2595,2650,2540,2650,7.1574,0
+RETO.US,D,20230117,000000,2650,2650,2400,2521.5,19.4924,0
+RETO.US,D,20230118,000000,2531.5,2531.5,2350,2350,2.3804,0
+RETO.US,D,20230119,000000,2300.5,2400,2300,2400,2.3494,0
+RETO.US,D,20230120,000000,2327.5,2355,2300.5,2300.5,0.6014,0
+RETO.US,D,20230123,000000,2300,2400,2300,2351,3.04279,0
+RETO.US,D,20230124,000000,2300,2423.5,2300,2423.5,5.1836,0
+RETO.US,D,20230125,000000,2444,2444,2365,2400.5,0.6986,0
+RETO.US,D,20230126,000000,2400,2449.5,2300,2325,8.6024,0
+RETO.US,D,20230127,000000,2400,2400,2250,2255.5,11.2382,0
+RETO.US,D,20230130,000000,2107,2355,2107,2310,5.4172,0
+RETO.US,D,20230131,000000,2250,2400,2250,2359.5,6.6204,0
+RETO.US,D,20230201,000000,2307.5,2500,2285,2449.5,5.922,0
+RETO.US,D,20230202,000000,2450,2450,2400,2400,2.8218,0
+RETO.US,D,20230203,000000,2440,2500,2300,2300,5.8226,0
+RETO.US,D,20230206,000000,2375,2375,2100,2150,11.1394,0
+RETO.US,D,20230207,000000,2275,2275,2125.5,2237,6.2396,0
+RETO.US,D,20230208,000000,2123.5,2229.5,2050,2054,14.1252,0
+RETO.US,D,20230209,000000,2156,2177.5,1950,2150,30.1486,0
+RETO.US,D,20230210,000000,2085.5,2350,1905.5,2150,16.7226,0
+RETO.US,D,20230213,000000,2150,2300,2037,2157.5,1.0614,0
+RETO.US,D,20230214,000000,2053.54,2156,2000,2032.5,9.283,0
+RETO.US,D,20230215,000000,2050,2050,1900,1940,21.0332,0
+RETO.US,D,20230216,000000,1912.5,1943,1750,1790,16.7056,0
+RETO.US,D,20230217,000000,1750,1840,1613,1714.5,49.7232,0
+RETO.US,D,20230221,000000,1710,1901.5,1600,1800,60.4582,0
+RETO.US,D,20230222,000000,1750.5,2200,1750,2188,50.251,0
+RETO.US,D,20230223,000000,2225,2500,2225,2346.5,39.1098,0
+RETO.US,D,20230224,000000,2357.5,2600,2200.5,2450,21.1878,0
+RETO.US,D,20230227,000000,2376.5,2376.5,2125,2197.5,3.1518,0
+RETO.US,D,20230228,000000,2200,2350,2200,2200,3.9662,0
+RETO.US,D,20230301,000000,2250,2250,2000,2050,9.7772,0
+RETO.US,D,20230302,000000,1940,2199,1938.5,2112.5,15.4418,0
+RETO.US,D,20230303,000000,2125,2125,1950,1950.5,5.742,0
+RETO.US,D,20230306,000000,2050,2075.5,1841,1861,7.24,0
+RETO.US,D,20230307,000000,2004.67,2036,1875,1956,16.282,0
+RETO.US,D,20230308,000000,2008.5,2100,1950,2100,7.9006,0
+RETO.US,D,20230309,000000,1925,2200,1925,2125,8.4372,0
+RETO.US,D,20230310,000000,2114,2249.5,2100,2167.5,8.8508,0
+RETO.US,D,20230313,000000,2085,2250,2085,2250,4.1456,0
+RETO.US,D,20230314,000000,2148.5,2300,2000,2200,16.6102,0
+RETO.US,D,20230315,000000,2100,2150,2050,2126,5.5292,0
+RETO.US,D,20230316,000000,2149.5,2195,2100,2100,3.9954,0
+RETO.US,D,20230317,000000,2074.74,2099.5,2050,2050,0.492,0
+RETO.US,D,20230320,000000,2050,2115,1950,2115,1.5378,0
+RETO.US,D,20230321,000000,2065,2200,1950,2050,30.2704,0
+RETO.US,D,20230322,000000,2100,2100,1750,1944.75,29.686,0
+RETO.US,D,20230323,000000,1945.5,2025.5,1750,2025.5,16.838,0
+RETO.US,D,20230324,000000,1925,2075,1925,2075,6.1896,0
+RETO.US,D,20230327,000000,1863,2100,1863,2050,13.2546,0
+RETO.US,D,20230328,000000,2002,2194.5,1850,1950,11.5254,0
+RETO.US,D,20230329,000000,1900,2100,1900,1956.5,6.0982,0
+RETO.US,D,20230330,000000,1950,2047.5,1800,1889.5,8.925,0
+RETO.US,D,20230331,000000,1800,2000,1800,1901,22.1994,0
+RETO.US,D,20230403,000000,1900,1975,1750,1797.5,42.8824,0
+RETO.US,D,20230404,000000,1800,2000,1800,1900,19.2504,0
+RETO.US,D,20230405,000000,1715,1890,1309.5,1400,272.277,0
+RETO.US,D,20230406,000000,1400,1600,1350,1400.5,184.84,0
+RETO.US,D,20230410,000000,1330,1500,1330,1350.5,79.2792,0
+RETO.US,D,20230411,000000,1350,1500,1300,1350,457.186,0
+RETO.US,D,20230412,000000,1280,1495,1248,1465,63.5944,0
+RETO.US,D,20230413,000000,1475,1550,1350,1506.5,113.634,0
+RETO.US,D,20230414,000000,1491.5,1525,1475,1525,16.4484,0
+RETO.US,D,20230417,000000,1455,1633,1455,1473,21.8674,0
+RETO.US,D,20230418,000000,1500,1550,1461.5,1548,36.5474,0
+RETO.US,D,20230419,000000,1450,1548,1450,1455,26.1276,0
+RETO.US,D,20230420,000000,1466,1495,1400,1495,32.187,0
+RETO.US,D,20230421,000000,1400,1499.5,1400,1448.5,4.1602,0
+RETO.US,D,20230424,000000,1477,1477,1280,1374.5,26.4342,0
+RETO.US,D,20230425,000000,1374.5,1374.5,1256,1324.5,152.606,0
+RETO.US,D,20230426,000000,1390,1390,1265,1284.25,6.0844,0
+RETO.US,D,20230427,000000,1286,1400,1286,1286,34.9298,0
+RETO.US,D,20230428,000000,1380,1449,1295.5,1421,184.388,0
+RETO.US,D,20230501,000000,1612,1685.5,1315,1375,303.047,0
+RETO.US,D,20230502,000000,1415,1457.24,1310.5,1387,137.683,0
+RETO.US,D,20230503,000000,1345.5,1450,1275,1311,71.3544,0
+RETO.US,D,20230504,000000,1392,1392,1257,1279,42.1258,0
+RETO.US,D,20230505,000000,1261.5,1331.5,1245.5,1294,12.2542,0
+RETO.US,D,20230508,000000,1246.5,1295,1185,1249.5,16.5524,0
+RETO.US,D,20230509,000000,1225,1300,1200,1200.5,26.3186,0
+RETO.US,D,20230510,000000,1250,1254.49,1128,1178.5,58.2876,0
+RETO.US,D,20230511,000000,1175,1249.5,1128,1189.5,41.5384,0
+RETO.US,D,20230515,000000,1170,1400,1075,1229,1383.99,0
+RETO.US,D,20230516,000000,1320,1419.5,1130,1170,1279.96,0
+RETO.US,D,20230517,000000,1125,1195,1050,1115,607.14,0
+RETO.US,D,20230518,000000,1095,1225,1065,1185,593.002,0
+RETO.US,D,20230519,000000,1130,1190,1055,1075,914.096,0
+RETO.US,D,20230522,000000,1080,1110,905,955,284.694,0
+RETO.US,D,20230523,000000,950,1115,950,975,204.588,0
+RETO.US,D,20230524,000000,975,1020,930,995,127.322,0
+RETO.US,D,20230525,000000,995.5,1000,850.05,980,277.778,0
+RETO.US,D,20230526,000000,935,975,755,780,337.09,0
+RETO.US,D,20230530,000000,825,875,701,730,717.896,0
+RETO.US,D,20230531,000000,715,810,685,710,148.058,0
+RETO.US,D,20230601,000000,735,794.95,685,744.25,455.198,0
+RETO.US,D,20230602,000000,760,767.1,715,745,224.822,0
+RETO.US,D,20230605,000000,730,820,725,770,155.046,0
+RETO.US,D,20230606,000000,784.95,784.95,700,725,521.208,0
+RETO.US,D,20230607,000000,722.5,740,690,710,70.012,0
+RETO.US,D,20230608,000000,710,710,665,685,109.942,0
+RETO.US,D,20230609,000000,700,703.4,625,660,128.504,0
+RETO.US,D,20230612,000000,680,685,650,655,40.064,0
+RETO.US,D,20230613,000000,670,720,646.15,710,99.64,0
+RETO.US,D,20230614,000000,695,733.45,660,700,253.624,0
+RETO.US,D,20230615,000000,717.5,717.5,650,650,268.442,0
+RETO.US,D,20230616,000000,660,695,640,645,181.376,0
+RETO.US,D,20230620,000000,650,650,560,575,73.142,0
+RETO.US,D,20230621,000000,565,590,515,550,167.618,0
+RETO.US,D,20230622,000000,550,610,525.2,570,267.138,0
+RETO.US,D,20230623,000000,595,595,540,560,335.528,0
+RETO.US,D,20230626,000000,575,600.05,550,555,269.218,0
+RETO.US,D,20230627,000000,580,590,560,570,34.43,0
+RETO.US,D,20230628,000000,624.95,624.95,505,525,145.698,0
+RETO.US,D,20230629,000000,535,560,497.55,550,176.146,0
+RETO.US,D,20230630,000000,570,600,540,570,598.872,0
+RETO.US,D,20230703,000000,575,590,570,590,67.118,0
+RETO.US,D,20230705,000000,635,635,590,600,65.692,0
+RETO.US,D,20230706,000000,600,622.5,570,570,100.848,0
+RETO.US,D,20230707,000000,595,600,570,575,94.13,0
+RETO.US,D,20230710,000000,595,600,565,565.6,129.78,0
+RETO.US,D,20230711,000000,565,630,560,570.65,70.706,0
+RETO.US,D,20230712,000000,675,750,530,730,7376.95,0
+RETO.US,D,20230713,000000,770,895,730,780,1546.63,0
+RETO.US,D,20230714,000000,815,860,675.05,760,1820.81,0
+RETO.US,D,20230717,000000,800,860,735,850,7191.33,0
+RETO.US,D,20230718,000000,890,895,825,865,1805.25,0
+RETO.US,D,20230719,000000,900,900,850,875,1358.3,0
+RETO.US,D,20230720,000000,880,895,850,860,1487.27,0
+RETO.US,D,20230721,000000,880,910,770,870,3063.6,0
+RETO.US,D,20230724,000000,875,950,875,930,1568.16,0
+RETO.US,D,20230725,000000,950,1000,890,975,6969.48,0
+RETO.US,D,20230726,000000,990,1060,980,1050,6452.82,0
+RETO.US,D,20230727,000000,1070,1075,700,1055,8564.88,0
+RETO.US,D,20230728,000000,1055,1165,1055,1130,2408.19,0
+RETO.US,D,20230731,000000,1125,1200,1060.05,1170,3584.11,0
+RETO.US,D,20230801,000000,1190,1245,1180,1220,874.836,0
+RETO.US,D,20230802,000000,1250,1395,1210,1375,3911.34,0
+RETO.US,D,20230803,000000,1375,1810,1332.5,1545,27822.5,0
+RETO.US,D,20230804,000000,1500,1540,845,1395,8455.88,0
+RETO.US,D,20230807,000000,1375,1495,1350,1475,2812.71,0
+RETO.US,D,20230808,000000,1450,1525,1395,1525,6795.63,0
+RETO.US,D,20230809,000000,1480,1575,1450,1545,15566.3,0
+RETO.US,D,20230810,000000,1525,1585,1455,1520,5766.98,0
+RETO.US,D,20230811,000000,1495,1745,1475,1740,3654.51,0
+RETO.US,D,20230814,000000,1700,2050,1650,2005,3027.19,0
+RETO.US,D,20230815,000000,2005,3015,1485,1945,8587.9,0
+RETO.US,D,20230816,000000,1990,2635,1990,2545,2916.05,0
+RETO.US,D,20230817,000000,2495,2717.65,2300,2390,2027.66,0
+RETO.US,D,20230818,000000,2395,3185,2395,3050,2350.45,0
+RETO.US,D,20230821,000000,3050,3300,2850,3055,3226.42,0
+RETO.US,D,20230822,000000,2970,3469.95,2960,3350,804.7,0
+RETO.US,D,20230823,000000,3365,3680,3245.05,3340,8696.99,0
+RETO.US,D,20230824,000000,3300,3365,475,570,43253.2,0
+RETO.US,D,20230825,000000,570,675,460,545,20763.8,0
+RETO.US,D,20230828,000000,500,510,465,467.5,5727.98,0
+RETO.US,D,20230829,000000,457.1,457.1,381.05,395,7131.3,0
+RETO.US,D,20230830,000000,415,599.95,405.938,530,17288.1,0
+RETO.US,D,20230831,000000,469.8,520,450.05,495,3838.63,0
+RETO.US,D,20230901,000000,500,545,475.75,505,1323.33,0
+RETO.US,D,20230905,000000,450,490,450,460.5,1298.75,0
+RETO.US,D,20230906,000000,475,500,426.3,485.3,1795.74,0
+RETO.US,D,20230907,000000,485,493.65,457.6,472,504.464,0
+RETO.US,D,20230908,000000,465.95,469.45,249.5,310,6454.2,0
+RETO.US,D,20230911,000000,309.85,311.5,267.9,290.1,2079.11,0
+RETO.US,D,20230912,000000,279.35,320,279.35,306.85,1496.94,0
+RETO.US,D,20230913,000000,315,315,280,283.05,717.866,0
+RETO.US,D,20230914,000000,295,295,280,285.1,482.652,0
+RETO.US,D,20230915,000000,295.5,295.5,270.5,290,326.256,0
+RETO.US,D,20230918,000000,285,285,270,280,237.908,0
+RETO.US,D,20230919,000000,280.85,287.5,265,274.95,227.424,0
+RETO.US,D,20230920,000000,270,300,270,289.95,367.33,0
+RETO.US,D,20230921,000000,290,310,285.05,292.5,256.748,0
+RETO.US,D,20230922,000000,295,308,275,284.5,687.842,0
+RETO.US,D,20230925,000000,290,300,280,299.95,351.02,0
+RETO.US,D,20230926,000000,300,300,265,274.8,711.984,0
+RETO.US,D,20230927,000000,279,280,265,265.55,245.852,0
+RETO.US,D,20230928,000000,267.5,285,265,272.2,491.338,0
+RETO.US,D,20230929,000000,270,285,270,278.65,66.744,0
+RETO.US,D,20231002,000000,270,315,265,299.9,773.846,0
+RETO.US,D,20231003,000000,300,300,275,282.8,223.558,0
+RETO.US,D,20231004,000000,275,282.75,266.05,274.799,194.05,0
+RETO.US,D,20231005,000000,270,277.85,252.5,255,276.54,0
+RETO.US,D,20231006,000000,270,270,258.75,266.05,116.976,0
+RETO.US,D,20231009,000000,265,293.05,262.5,266.05,114.846,0
+RETO.US,D,20231010,000000,266.05,285,266.05,271.65,163.032,0
+RETO.US,D,20231011,000000,270,400,270,342.5,5771.41,0
+RETO.US,D,20231012,000000,390,390,318.85,340.2,848.788,0
+RETO.US,D,20231013,000000,340,365,340,346.95,238.634,0
+RETO.US,D,20231016,000000,365,365,340.2,348.35,230.63,0
+RETO.US,D,20231017,000000,349.05,380,349.05,368.775,354.098,0
+RETO.US,D,20231018,000000,385,390,362.5,375.25,877.316,0
+RETO.US,D,20231019,000000,390,390,367,367,275.454,0
+RETO.US,D,20231020,000000,379.5,417.95,374.05,395.05,600.538,0
+RETO.US,D,20231023,000000,395,424.8,390.05,395,267.6,0
+RETO.US,D,20231024,000000,390,424.9,390,395,161.43,0
+RETO.US,D,20231025,000000,400,414.35,380,380,108.048,0
+RETO.US,D,20231026,000000,380,390,350,363.75,212.12,0
+RETO.US,D,20231027,000000,365,365,315,317.5,574.592,0
+RETO.US,D,20231030,000000,317.5,347.95,317.5,345,43.044,0
+RETO.US,D,20231031,000000,340,379.95,340,360,131.144,0
+RETO.US,D,20231101,000000,370,370,344.1,354.95,73.382,0
+RETO.US,D,20231102,000000,355,355,315.1,315.55,139.798,0
+RETO.US,D,20231103,000000,358,358,320,349.35,291.866,0
+RETO.US,D,20231106,000000,338.85,345,326,340,43.61,0
+RETO.US,D,20231107,000000,340,355,340,347.95,86.944,0
+RETO.US,D,20231108,000000,340.05,347,327.55,330.1,221.77,0
+RETO.US,D,20231109,000000,330.1,336,330.1,330.1,52.812,0
+RETO.US,D,20231110,000000,326,336,325,330.05,73.42,0
+RETO.US,D,20231113,000000,350,350,321.05,325.15,127.34,0
+RETO.US,D,20231114,000000,349,349,317.6,320.5,82.002,0
+RETO.US,D,20231115,000000,335,335,310,312.5,67.614,0
+RETO.US,D,20231116,000000,316.15,321.15,310,310,39.734,0
+RETO.US,D,20231117,000000,311,325,310,310.05,70.734,0
+RETO.US,D,20231120,000000,310,340,310,315,243.784,0
+RETO.US,D,20231121,000000,340,340,305.05,317,72.008,0
+RETO.US,D,20231122,000000,316.55,317,305,315,56.838,0
+RETO.US,D,20231124,000000,325,325,300.15,300.5,41.112,0
+RETO.US,D,20231127,000000,300.5,325,285,300,278.522,0
+RETO.US,D,20231128,000000,296,314.95,280,304.95,123.04,0
+RETO.US,D,20231129,000000,299.9,299.95,285.005,299.9,92.01,0
+RETO.US,D,20231130,000000,300,300,285,285,73.252,0
+RETO.US,D,20231201,000000,285,300,285,295,73.88,0
+RETO.US,D,20231204,000000,292.5,304.95,287,292.5,88.078,0
+RETO.US,D,20231205,000000,294.25,309.95,287,287,98.976,0
+RETO.US,D,20231206,000000,275.75,298.5,275.75,287.5,37.71,0
+RETO.US,D,20231207,000000,285,287.5,275.25,279.825,37.002,0
+RETO.US,D,20231208,000000,265.15,279.55,255,263.8,185.368,0
+RETO.US,D,20231211,000000,250,268.55,196.6,225.1,452.464,0
+RETO.US,D,20231212,000000,222.1,223.75,200,207,194.692,0
+RETO.US,D,20231213,000000,207,217.85,200.45,206.3,95.29,0
+RETO.US,D,20231214,000000,215.25,235,200.5,232.4,147.522,0
+RETO.US,D,20231215,000000,215,235.1,215,226.15,55.408,0
+RETO.US,D,20231218,000000,225,227.7,190,200,402.762,0
+RETO.US,D,20231219,000000,205,208.999,180,195,391.618,0
+RETO.US,D,20231220,000000,195,204.65,190,194.9,85.378,0
+RETO.US,D,20231221,000000,190,222.9,190,193.55,189.928,0
+RETO.US,D,20231222,000000,195,205,177.5,195,318.88,0
+RETO.US,D,20231226,000000,195,209.55,180,189.025,886.544,0
+RETO.US,D,20231227,000000,185,204.5,185,202.5,588.702,0
+RETO.US,D,20231228,000000,201.75,201.75,185.1,186.5,388.54,0
+RETO.US,D,20231229,000000,190,197.05,177.55,177.55,465.34,0
+RETO.US,D,20240102,000000,175.75,197.4,175.1,187.3,102.496,0
+RETO.US,D,20240103,000000,185,197.5,180,191.874,96.968,0
+RETO.US,D,20240104,000000,190,194.95,187.5,194.8,86.682,0
+RETO.US,D,20240105,000000,195,200,185.55,200,307.602,0
+RETO.US,D,20240108,000000,199.5,205,197.5,201.25,213.058,0
+RETO.US,D,20240109,000000,200,210,200,205.05,73.59,0
+RETO.US,D,20240110,000000,205,219.85,196.5,207.95,75.508,0
+RETO.US,D,20240111,000000,205,205,187.5,190.05,333.586,0
+RETO.US,D,20240112,000000,194.5,210,190,195.55,136.914,0
+RETO.US,D,20240116,000000,195,200,185,185.05,168.556,0
+RETO.US,D,20240117,000000,194.35,204,189,194.95,183.11,0
+RETO.US,D,20240118,000000,194,195,187.55,187.55,73.128,0
+RETO.US,D,20240119,000000,185,190,185,189.3,41.92,0
+RETO.US,D,20240122,000000,190,195,185.05,195,98.088,0
+RETO.US,D,20240123,000000,190,195,190,191.3,41.07,0
+RETO.US,D,20240124,000000,190,197.5,190,197.5,18.568,0
+RETO.US,D,20240125,000000,195,195.4,190,190,36.438,0
+RETO.US,D,20240126,000000,193.5,193.5,190,192.5,21.672,0
+RETO.US,D,20240129,000000,193,193,175,175,157.056,0
+RETO.US,D,20240130,000000,180,180,172.5,175,232.308,0
+RETO.US,D,20240131,000000,185,195,171.3,175.5,43.658,0
+RETO.US,D,20240201,000000,180.1,184.95,175.45,182.5,30.564,0
+RETO.US,D,20240202,000000,183.5,183.5,175.95,176,40.63,0
+RETO.US,D,20240205,000000,176,176,162.5,162.505,150.818,0
+RETO.US,D,20240206,000000,160.4,167.55,158,167,80.028,0
+RETO.US,D,20240207,000000,167,172.675,162.7,170,40.996,0
+RETO.US,D,20240208,000000,170.15,250,168.25,194.05,1010.85,0
+RETO.US,D,20240209,000000,189,197,169.8,197,152.792,0
+RETO.US,D,20240212,000000,191.75,192.45,175.1,190,71.878,0
+RETO.US,D,20240213,000000,178.6,190,171.6,189.95,99.798,0
+RETO.US,D,20240214,000000,178.85,192.45,178.85,187.25,122.422,0
+RETO.US,D,20240215,000000,185,210,185,205,547.716,0
+RETO.US,D,20240216,000000,205,215,186.3,200.5,358.044,0
+RETO.US,D,20240220,000000,194.5,209.467,194.5,197.5,95.33,0
+RETO.US,D,20240221,000000,200,204.995,185,186.9,216.544,0
+RETO.US,D,20240222,000000,195.2,195.2,162.7,171,316.354,0
+RETO.US,D,20240223,000000,172.5,187.45,160,176.25,113.2,0
+RETO.US,D,20240226,000000,184,195,170,195,134.286,0
+RETO.US,D,20240227,000000,185,195,180,195,76.536,0
+RETO.US,D,20240228,000000,194.5,194.5,176.5,179.5,483.56,0
+RETO.US,D,20240229,000000,172,175,145,148,750.75,0
+RETO.US,D,20240301,000000,141,150,116,117.5,1981.2,0
+RETO.US,D,20240304,000000,116.5,128,100.505,116.91,2344.22,0
+RETO.US,D,20240305,000000,117.5,139,117.5,131.005,1870.34,0
+RETO.US,D,20240306,000000,132.5,191.81,92.5,110,19152.1,0
+RETO.US,D,20240307,000000,116.5,131,108.81,118,2798.44,0
+RETO.US,D,20240308,000000,116,117.005,100.575,103.5,902.56,0
+RETO.US,D,20240311,000000,101,110,101,110,819.32,0
+RETO.US,D,20240312,000000,106,118.5,93.015,110,901.46,0
+RETO.US,D,20240313,000000,110.005,112.5,100,103.465,1567.56,0
+RETO.US,D,20240314,000000,100.5,100.5,93.5,99,539.16,0
+RETO.US,D,20240315,000000,97.015,99,90,99,812.56,0
+RETO.US,D,20240318,000000,95.5,99,72.5,79.38,2094.02,0
+RETO.US,D,20240319,000000,75.5,82.41,75.5,79,696.36,0
+RETO.US,D,20240320,000000,76.5,79.5,65,69,4335.28,0
+RETO.US,D,20240321,000000,67,101.4,66.5,93.5,9602.08,0
+RETO.US,D,20240322,000000,88,93.5,67.155,70,15437,0
+RETO.US,D,20240325,000000,67.5,68,55,56,7019.78,0
+RETO.US,D,20240326,000000,55,58.5,51,55,1751.68,0
+RETO.US,D,20240327,000000,56,59.5,49.95,50.5,4571.7,0
+RETO.US,D,20240328,000000,53.5,57.5,47.5,55,1879.5,0
+RETO.US,D,20240401,000000,56.5,64.5,55,63,1248.12,0
+RETO.US,D,20240402,000000,62.5,62.5,55.505,58,407.64,0
+RETO.US,D,20240403,000000,62,64,58,58,849.42,0
+RETO.US,D,20240404,000000,59,72.24,59,67.5,2079.98,0
+RETO.US,D,20240405,000000,67.5,70.5,60,62,756.98,0
+RETO.US,D,20240408,000000,63,67,59.5,63,6035.18,0
+RETO.US,D,20240409,000000,62.5,65,59.5,61.04,1374.28,0
+RETO.US,D,20240410,000000,66,95,64,69.5,43772.9,0
+RETO.US,D,20240411,000000,66,72,62.5,64.5,3050.82,0
+RETO.US,D,20240412,000000,64.5,65,60.5,60.5,1121.98,0
+RETO.US,D,20240415,000000,60.43,60.5,55,59.5,1977.82,0
+RETO.US,D,20240416,000000,61,71.5,59,61.5,4538.46,0
+RETO.US,D,20240417,000000,62.5,62.5,42.75,49,6606.16,0
+RETO.US,D,20240418,000000,50,51.46,47,47.5,2519.34,0
+RETO.US,D,20240419,000000,47,48.65,43.25,44,1182.86,0
+RETO.US,D,20240422,000000,43.25,49.98,43.25,48.5,1516.4,0
+RETO.US,D,20240423,000000,49.5,49.5,45,46.5,431.38,0
+RETO.US,D,20240424,000000,46.5,48.195,45,47.28,523.56,0
+RETO.US,D,20240425,000000,47,49.38,46,48.2,951.76,0
+RETO.US,D,20240426,000000,46.996,49.45,43.5,49.45,1370.92,0
+RETO.US,D,20240429,000000,53,58.5,46.95,58,2079.76,0
+RETO.US,D,20240430,000000,59,68.5,55,61,3843.46,0
+RETO.US,D,20240501,000000,62.5,70,60,64.5,3462.56,0
+RETO.US,D,20240502,000000,64,66,61.5,63.75,1422.9,0
+RETO.US,D,20240503,000000,63,67.5,62.475,66.75,1104.12,0
+RETO.US,D,20240506,000000,65.5,67.5,64.275,66,241.58,0
+RETO.US,D,20240507,000000,69,71.5,60,71.5,8539.32,0
+RETO.US,D,20240508,000000,68,79.5,65.5,67.5,7877.38,0
+RETO.US,D,20240509,000000,69,69,68,68.5,166.98,0
+RETO.US,D,20240510,000000,68.5,72.5,67.5,68,1853.56,0
+RETO.US,D,20240513,000000,65,72.2,65,70.5,1138.14,0
+RETO.US,D,20240514,000000,69.5,75,68,72.25,2892.04,0
+RETO.US,D,20240515,000000,73.005,90,70.99,89,6950.74,0
+RETO.US,D,20240516,000000,86,88,75.5,88,1477.26,0
+RETO.US,D,20240517,000000,85.5,94.5,83.5,91.5,2275.18,0
+RETO.US,D,20240520,000000,89,99.5,85,91.265,1942.44,0
+RETO.US,D,20240521,000000,91.5,99.235,80,80,5203.38,0
+RETO.US,D,20240522,000000,81.5,87.5,79.25,85,418.7,0
+RETO.US,D,20240523,000000,83.5,85,73.5,79,1464.5,0
+RETO.US,D,20240524,000000,80.085,80.88,80,80,179.16,0
+RETO.US,D,20240528,000000,78,88,78,84.75,771.94,0
+RETO.US,D,20240529,000000,84,93.04,84,85.5,82.4,0
+RETO.US,D,20240530,000000,94,94,83,85.5,276.88,0
+RETO.US,D,20240531,000000,82,94,82,83,2442.46,0
+RETO.US,D,20240603,000000,85.5,92.5,83.5,84,1762.84,0
+RETO.US,D,20240604,000000,89,90,86.005,89.5,838.34,0
+RETO.US,D,20240605,000000,88,119.84,81.5,112,6560,0
+RETO.US,D,20240606,000000,117,127.46,102,120.5,2506.62,0
+RETO.US,D,20240607,000000,132.5,139.925,119.5,137,11330.5,0
+RETO.US,D,20240610,000000,137,150,115.5,147.5,16780.6,0
+RETO.US,D,20240611,000000,147.5,157.5,123,124.5,11138.3,0
+RETO.US,D,20240612,000000,125,145.465,102.5,109,9538.16,0
+RETO.US,D,20240613,000000,106,115.5,95,96,2109.18,0
+RETO.US,D,20240614,000000,98.5,110.995,89,101,756.9,0
+RETO.US,D,20240617,000000,101,108.495,99.5,107.5,352.32,0
+RETO.US,D,20240618,000000,106,115.5,103.505,107,547.6,0
+RETO.US,D,20240620,000000,107,122.995,97.5,113.5,7082.8,0
+RETO.US,D,20240621,000000,108.5,132,108.5,130,11388.3,0
+RETO.US,D,20240624,000000,130,131.5,120,121,1667.38,0
+RETO.US,D,20240625,000000,120.57,130,110,122.5,3917.02,0
+RETO.US,D,20240626,000000,115.5,133.5,110.5,132.5,6382.12,0
+RETO.US,D,20240627,000000,132.5,173,123.5,145,23903.3,0
+RETO.US,D,20240628,000000,148,153.995,132.505,146,6365.58,0
+RETO.US,D,20240701,000000,142,164.5,126.5,132,16378.3,0
+RETO.US,D,20240702,000000,129.5,129.5,100,103.5,12797.6,0
+RETO.US,D,20240703,000000,104.5,110,95.005,96,5768.44,0
+RETO.US,D,20240705,000000,96,105.5,87.5,88.75,5175.7,0
+RETO.US,D,20240708,000000,88.5,89.53,75,83,926,0
+RETO.US,D,20240709,000000,81,92,79,83.5,3776.54,0
+RETO.US,D,20240710,000000,83.5,87.5,62.005,70,7119.56,0
+RETO.US,D,20240711,000000,65,72.5,65,69,1997.28,0
+RETO.US,D,20240712,000000,67,74,66.5,70,1019,0
+RETO.US,D,20240715,000000,72.67,78.5,67,68.5,7033.5,0
+RETO.US,D,20240716,000000,70,73.5,70,71,761.82,0
+RETO.US,D,20240717,000000,71,74.5,68.5,71.5,1031.18,0
+RETO.US,D,20240718,000000,73,87,68,70.25,8251.94,0
+RETO.US,D,20240719,000000,69.5,74.45,65.5,65.5,1135.08,0
+RETO.US,D,20240722,000000,66,68.5,65,65,265.28,0
+RETO.US,D,20240723,000000,66,67.5,65,66.5,529.22,0
+RETO.US,D,20240724,000000,66,68.5,66,67.5,69.14,0
+RETO.US,D,20240725,000000,65,72.5,60.5,72,8053.56,0
+RETO.US,D,20240726,000000,70.5,73,69,69,2936.16,0
+RETO.US,D,20240729,000000,69,71.5,68.5,71.5,309.26,0
+RETO.US,D,20240730,000000,70,72,65,69,1694.64,0
+RETO.US,D,20240731,000000,69.5,74.5,68,74.5,2540.78,0
+RETO.US,D,20240801,000000,74.5,76.96,71.5,71.5,940.36,0
+RETO.US,D,20240802,000000,72,73.5,57.5,61.25,4948.14,0
+RETO.US,D,20240805,000000,59,59,51.5,55.75,423.1,0
+RETO.US,D,20240806,000000,56,58.5,53.5,55.5,889.82,0
+RETO.US,D,20240807,000000,56.25,57.2,54.5,54.52,87.04,0
+RETO.US,D,20240808,000000,53.8,55,52.5,52.5,876.82,0
+RETO.US,D,20240809,000000,53,53,47.915,49.3,828.62,0
+RETO.US,D,20240812,000000,50.5,51.295,50,51.295,363.38,0
+RETO.US,D,20240813,000000,53.5,53.5,51.19,52.5,182.56,0
+RETO.US,D,20240814,000000,52.5,52.5,51,51,81.7,0
+RETO.US,D,20240815,000000,51,51.395,49.7475,49.995,430.66,0
+RETO.US,D,20240816,000000,48.505,51,48.505,50.25,90.66,0
+RETO.US,D,20240819,000000,51.25,51.5,50.5,50.5,115.52,0
+RETO.US,D,20240820,000000,51.5,51.5,49,49,309.78,0
+RETO.US,D,20240821,000000,51,51,46.005,49.22,421.52,0
+RETO.US,D,20240822,000000,50.5,53,49,52,791.52,0
+RETO.US,D,20240823,000000,52,91,51.5,80,68916.3,0
+RETO.US,D,20240826,000000,77,87,73,84,6716.8,0
+RETO.US,D,20240827,000000,84,85.495,75.5,77,3175.3,0
+RETO.US,D,20240828,000000,76.5,76.5,50.5,60.5,1957.02,0
+RETO.US,D,20240829,000000,61.015,65,57.5,60.75,1219.28,0
+RETO.US,D,20240830,000000,67,81.5,64,70.5,12076.5,0
+RETO.US,D,20240903,000000,75,82.5,72.5,76,4013.7,0
+RETO.US,D,20240904,000000,75,76.5,72.5,73,1047.28,0
+RETO.US,D,20240905,000000,75,80.5,72.015,79,2060.74,0
+RETO.US,D,20240906,000000,78.5,86,78.5,81.5,3128.74,0
+RETO.US,D,20240909,000000,81.5,83.5,74.5,74.5,1767.56,0
+RETO.US,D,20240910,000000,74.5,80.5,74.5,78,801.38,0
+RETO.US,D,20240911,000000,77,77.6,74,74.5,929.62,0
+RETO.US,D,20240912,000000,72.5,72.5,61.045,65.5,1671.52,0
+RETO.US,D,20240913,000000,65,70.5,65,68.005,1048.88,0
+RETO.US,D,20240916,000000,68.5,74.5,68.5,71,882.24,0
+RETO.US,D,20240917,000000,73.67,77.69,73.005,75,528.62,0
+RETO.US,D,20240918,000000,73.5,73.5,66,69,1184.5,0
+RETO.US,D,20240919,000000,70.5,70.5,66,67.5,1555.68,0
+RETO.US,D,20240920,000000,68.005,69.5,67,67.5,526.74,0
+RETO.US,D,20240923,000000,67.5,67.5,65,65.5,362.3,0
+RETO.US,D,20240924,000000,65.505,71.5,65.5,69.5,311.38,0
+RETO.US,D,20240925,000000,69.5,69.5,62,64,1128.22,0
+RETO.US,D,20240926,000000,65,66.5,62.75,65,491.46,0
+RETO.US,D,20240927,000000,65.005,65.5,61.5,64,1580.1,0
+RETO.US,D,20240930,000000,64,77.5,62.5,75.5,4005.62,0
+RETO.US,D,20241001,000000,77,77,65.5,68,1780.44,0
+RETO.US,D,20241002,000000,69,76,69,71,1363.14,0
+RETO.US,D,20241003,000000,69,71.275,65.5,66.5,529.04,0
+RETO.US,D,20241004,000000,66.505,75,65.5,66.5,1009.04,0
+RETO.US,D,20241007,000000,68.5,69,58,63.5,1657.74,0
+RETO.US,D,20241008,000000,63.5,63.5,56.25,56.815,850.04,0
+RETO.US,D,20241009,000000,57.5,59.5,56.5,57.5,2541.68,0
+RETO.US,D,20241010,000000,57.5,59,55.5,57,294.04,0
+RETO.US,D,20241011,000000,58,59,57.5,59,211.86,0
+RETO.US,D,20241014,000000,58.5,59.28,56.4,57.75,789.24,0
+RETO.US,D,20241015,000000,58.5,59,56,57.5,5537.48,0
+RETO.US,D,20241016,000000,58.5,62.5,57.5,60.505,3100.06,0
+RETO.US,D,20241017,000000,60,60,57,59.5,801.64,0
+RETO.US,D,20241018,000000,59,59.5,57,59.5,446.2,0
+RETO.US,D,20241021,000000,59.5,59.55,55,58,739.44,0
+RETO.US,D,20241022,000000,57.5,57.5,55.5,55.75,477.68,0
+RETO.US,D,20241023,000000,56.5,58.5,53.5,55,681.38,0
+RETO.US,D,20241024,000000,54,54.75,52.5,54.5,880.78,0
+RETO.US,D,20241025,000000,54,56,53.5,55,349.94,0
+RETO.US,D,20241028,000000,55.5,57,54.75,54.75,20392.6,0
+RETO.US,D,20241029,000000,54.5,55.945,49,50.5,3822.96,0
+RETO.US,D,20241030,000000,50.5,58.405,49.505,58,2463.78,0
+RETO.US,D,20241031,000000,57.5,58.5,55.02,56.5,398.24,0
+RETO.US,D,20241101,000000,56,57.5,55.5,56.5,838.06,0
+RETO.US,D,20241104,000000,56,57.5,52.5,55.5,978.38,0
+RETO.US,D,20241105,000000,54.5,56.5,54.475,55,844.9,0
+RETO.US,D,20241106,000000,57.5,57.5,54,55.5,386.78,0
+RETO.US,D,20241107,000000,55,57,53.5,56,985.14,0
+RETO.US,D,20241108,000000,56,57,54.095,55.5,335.04,0
+RETO.US,D,20241111,000000,55,56,52.5,52.5,768.76,0
+RETO.US,D,20241112,000000,54,55,51,53,1385.82,0
+RETO.US,D,20241113,000000,53.5,54,50.5,52,878.7,0
+RETO.US,D,20241114,000000,51,51,47.5,47.515,1125.6,0
+RETO.US,D,20241115,000000,47.515,47.515,45,47.3956,973.36,0
+RETO.US,D,20241118,000000,47.625,47.625,46.2,46.2,171.78,0
+RETO.US,D,20241119,000000,46.5,46.5,44.885,45.995,427.74,0
+RETO.US,D,20241120,000000,46,46,43,43.7475,740.8,0
+RETO.US,D,20241121,000000,43.5,46.5,43.5,45.5,356.32,0
+RETO.US,D,20241122,000000,46,49.2,46,47.495,320.72,0
+RETO.US,D,20241125,000000,47.505,49.99,45.725,49.985,521.28,0
+RETO.US,D,20241126,000000,48.5,49.98,47.7525,49.5,178.3,0
+RETO.US,D,20241127,000000,49.5,51.5,47.505,50,455.32,0
+RETO.US,D,20241129,000000,50,51.8,49.5,49.5,80.08,0
+RETO.US,D,20241202,000000,49.5,49.5,45.5,47.985,550.8,0
+RETO.US,D,20241203,000000,46.5,47,44.755,45.5,417.32,0
+RETO.US,D,20241204,000000,44,47,43.5,45.5,831.9,0
+RETO.US,D,20241205,000000,44.75,46.73,44,45.96,319.48,0
+RETO.US,D,20241206,000000,48.2275,53.65,47.5,49,3431.86,0
+RETO.US,D,20241209,000000,48,52.5,47.5,52.5,1050.66,0
+RETO.US,D,20241210,000000,51.25,53.5,49.97,52,1190.56,0
+RETO.US,D,20241211,000000,52,55,48.5,53.41,1164.84,0
+RETO.US,D,20241212,000000,52.5,53,48.5,51,956.02,0
+RETO.US,D,20241213,000000,48.5,51,48,50.495,492.46,0
+RETO.US,D,20241216,000000,48,49,45.32,49,946.78,0
+RETO.US,D,20241217,000000,48,49,47.495,49,3130.08,0
+RETO.US,D,20241218,000000,47.16,49,46.625,47,334.96,0
+RETO.US,D,20241219,000000,47,48.5,45.5,48,423.74,0
+RETO.US,D,20241220,000000,48,48,46,46.51,217.84,0
+RETO.US,D,20241223,000000,46,46.45,45.5,45.505,165.24,0
+RETO.US,D,20241224,000000,45.5,45.5,44,44.7474,161.34,0
+RETO.US,D,20241226,000000,44.05,44.5,42.58,44,644.04,0
+RETO.US,D,20241227,000000,44,44,43,43.53,652.48,0
+RETO.US,D,20241230,000000,43,45.5,42.5,45.5,372.64,0
+RETO.US,D,20241231,000000,45.5,47.5,44.5,44.5,893,0
+RETO.US,D,20250102,000000,44.5,45.495,44.49,45,304.78,0
+RETO.US,D,20250103,000000,46,46.5,43,45.8999,424.6,0
+RETO.US,D,20250106,000000,46,47.5,45,45,285.24,0
+RETO.US,D,20250107,000000,41.83,47.25,41.83,45,279.36,0
+RETO.US,D,20250108,000000,43.5,44.955,43.5,43.5,310.98,0
+RETO.US,D,20250110,000000,44.5,45,43.5,45,146.84,0
+RETO.US,D,20250113,000000,44.94,45,43.5,44,433.96,0
+RETO.US,D,20250114,000000,46.2,46.2,44.65,45.355,139.9,0
+RETO.US,D,20250115,000000,44,45.355,43.505,44.315,38.36,0
+RETO.US,D,20250116,000000,44.5,44.98,43.5,44.205,124.48,0
+RETO.US,D,20250117,000000,44.75,46.0944,43.0005,45.5,131.98,0
+RETO.US,D,20250121,000000,47.52,47.52,44,44,243.34,0
+RETO.US,D,20250122,000000,44,47,42.8,43.0604,677.12,0
+RETO.US,D,20250123,000000,43.5,45.445,43,44,233.42,0
+RETO.US,D,20250124,000000,42.5,43,40.5,43,30149,0
+RETO.US,D,20250127,000000,42.5,46.835,39.5472,41.5,3041.84,0
+RETO.US,D,20250128,000000,41,43,40.505,41.265,694.52,0
+RETO.US,D,20250129,000000,41.01,45.855,40.52,44,1158.62,0
+RETO.US,D,20250130,000000,45.7,45.7,41.005,41.005,523,0
+RETO.US,D,20250131,000000,41,43.66,40.5,41.1,206.78,0
+RETO.US,D,20250203,000000,41,41.745,40.01,41,354.98,0
+RETO.US,D,20250204,000000,40.99,41.95,40,41.26,897.7,0
+RETO.US,D,20250205,000000,41.5,41.5,40,40,749.52,0
+RETO.US,D,20250206,000000,30.5,30.5,20.5,27.75,14762.1,0
+RETO.US,D,20250207,000000,24.95,24.95,18,20.15,13133.1,0
+RETO.US,D,20250210,000000,20.5,20.5,19.25,19.51,1734.22,0
+RETO.US,D,20250211,000000,19.5,19.95,17.65,19.9,2308.12,0
+RETO.US,D,20250212,000000,19,23.7,18.9,20.005,10439.5,0
+RETO.US,D,20250213,000000,20,20.46,19.075,20.195,1223.7,0
+RETO.US,D,20250214,000000,20,20.33,19.495,19.505,765.7,0
+RETO.US,D,20250218,000000,20.325,20.825,19,20,2868.72,0
+RETO.US,D,20250219,000000,20,20.5,18.205,19.75,3413.34,0
+RETO.US,D,20250220,000000,19,37.51,16.255,20.5,534627,0
+RETO.US,D,20250221,000000,19.27,20.5,19.055,20.295,570149,0
+RETO.US,D,20250224,000000,54,61.5,27.055,29.115,1472250,0
+RETO.US,D,20250225,000000,23,61.5,22.63,54,1574320,0
+RETO.US,D,20250226,000000,46,46.915,35.84,36.76,58083.4,0
+RETO.US,D,20250227,000000,33.9,38.5,32.5,33.5,13072.3,0
+RETO.US,D,20250228,000000,32.825,39.5,26,36.26,42107.1,0
+RETO.US,D,20250303,000000,35,50,31.995,38.25,126958,0
+RETO.US,D,20250304,000000,49.39,53.5,37.5,44.25,101659,0
+RETO.US,D,20250305,000000,35.75,42.5,34.26,37.675,37582.3,0
+RETO.US,D,20250306,000000,36,37.66,32.5,37.5,21965.8,0
+RETO.US,D,20250307,000000,33.9,35.5,26.05,27.05,21654.4,0
+RETO.US,D,20250310,000000,24.4,26.25,14.3,19.45,82160,0
+RETO.US,D,20250311,000000,16.35,21.3,15.8,20.25,26473.8,0
+RETO.US,D,20250312,000000,20.15,22.45,19.5,20.7,19276,0
+RETO.US,D,20250313,000000,21.95,22.6,19,20.7,18630.8,0
+RETO.US,D,20250314,000000,19.25,23,18.65,21.6,19919,0
+RETO.US,D,20250317,000000,21.15,27,20.016,23.65,12728.8,0
+RETO.US,D,20250318,000000,23.8,27.35,23.8,24.2,9455.4,0
+RETO.US,D,20250319,000000,24.45,25.658,24.003,24.65,5505.6,0
+RETO.US,D,20250320,000000,24.25,25.75,24.25,25,7225.6,0
+RETO.US,D,20250321,000000,24.5,25.95,24.25,25.35,6704.8,0
+RETO.US,D,20250324,000000,24.85,25.4995,22,24,9972.6,0
+RETO.US,D,20250325,000000,22.6,22.6,17.5,18.1,21274.4,0
+RETO.US,D,20250326,000000,18,19.25,15.9,17.05,15433.2,0
+RETO.US,D,20250327,000000,16.55,20,16.401,17.4,3807.2,0
+RETO.US,D,20250328,000000,16.9,19.5,16.9,18.35,6933,0
+RETO.US,D,20250331,000000,17.8,19,17,17.1,4112.4,0
+RETO.US,D,20250401,000000,16.85,20.3,16.75,18.3,9662,0
+RETO.US,D,20250402,000000,17.5,18.925,17.5,17.51,3808,0
+RETO.US,D,20250403,000000,17.25,19.1975,17.125,18.5,3826.8,0
+RETO.US,D,20250404,000000,17.95,19.125,17.95,18.5,2213,0
+RETO.US,D,20250407,000000,17.55,18.6,17.125,17.425,4870,0
+RETO.US,D,20250408,000000,16.7,19,16.5,17.2,5140.2,0
+RETO.US,D,20250409,000000,17.6,18.762,16.75,18.4,2585.4,0
+RETO.US,D,20250410,000000,18.55,18.65,16.75,18.35,3729.2,0
+RETO.US,D,20250411,000000,18.35,18.75,17.5,18.35,1379,0
+RETO.US,D,20250414,000000,17.65,19.05,16.3,17.25,4517.4,0
+RETO.US,D,20250415,000000,16.8,18.249,16.15,16.15,7266.6,0
+RETO.US,D,20250416,000000,17,18,15.7,15.85,3046.2,0
+RETO.US,D,20250417,000000,15.85,17.25,15.2505,16.35,7723,0
+RETO.US,D,20250421,000000,15.85,16.175,15.3,15.3,1147,0
+RETO.US,D,20250422,000000,16.8855,18.3435,16,18.2,3385,0
+RETO.US,D,20250423,000000,17.817,18.35,16.62,16.62,1520.6,0
+RETO.US,D,20250424,000000,17.9,19.25,16.75,18.015,3220.6,0
+RETO.US,D,20250425,000000,27.75,28.85,16.3,19.4,1411322,0
+RETO.US,D,20250428,000000,17.75,18.5,16.7575,17,27413.4,0
+RETO.US,D,20250429,000000,16.05,19.15,16,18.05,11555.8,0
+RETO.US,D,20250430,000000,17,20.5,17,18.95,22997.2,0
+RETO.US,D,20250501,000000,19.05,19.45,16.903,16.95,4533.4,0
+RETO.US,D,20250502,000000,16.85,18.3395,16.85,17.75,5416.4,0
+RETO.US,D,20250505,000000,17.2,17.6995,16.6,16.6,5875.6,0
+RETO.US,D,20250506,000000,16.148,17.45,16.05,16.7,3181.2,0
+RETO.US,D,20250507,000000,16.7,17,15.1,15.7,5524,0
+RETO.US,D,20250508,000000,15.65,16.9,15.5,16.75,4929.4,0
+RETO.US,D,20250509,000000,15.768,16.5,15.768,16.1,1524.8,0
+RETO.US,D,20250512,000000,15.9,17.487,15.85,16.45,2688.4,0
+RETO.US,D,20250513,000000,17.775,18.75,16.85,18.2,12350.6,0
+RETO.US,D,20250514,000000,17.99,18.049,17.2925,17.6,2336.2,0
+RETO.US,D,20250515,000000,16.95,18.2,16.046,18.1,4792.2,0
+RETO.US,D,20250516,000000,17.8945,19.4995,16.75,19.4,10023.4,0
+RETO.US,D,20250519,000000,18.089,18.25,17.85,18.25,1028.2,0
+RETO.US,D,20250520,000000,17.875,19.3,17.16,18.05,6278.6,0
+RETO.US,D,20250521,000000,18.05,19.55,17.4,17.95,3917.6,0
+RETO.US,D,20250522,000000,18.1,18.45,17.501,18.35,887,0
+RETO.US,D,20250523,000000,17.7,18.45,16.65,17.3,734.2,0
+RETO.US,D,20250527,000000,17.1,18.634,17,17.966,2164.8,0
+RETO.US,D,20250528,000000,17.4,18.45,17.4,18.1,1788.2,0
+RETO.US,D,20250529,000000,17.35,17.35,17.25,17.3,310.8,0
+RETO.US,D,20250530,000000,17.5,17.8,16.95,17.8,1578,0
+RETO.US,D,20250602,000000,17.75,18.45,17.7,17.9,2181.4,0
+RETO.US,D,20250603,000000,18.45,18.45,17.25,17.7,12795.4,0
+RETO.US,D,20250604,000000,17.2,17.8,16.258,16.5,4272.2,0
+RETO.US,D,20250605,000000,16.15,16.5,14.5,16.5,67556.2,0
+RETO.US,D,20250606,000000,16.1,16.115,15.65,15.95,1910.6,0
+RETO.US,D,20250609,000000,16.037,17.25,15.7,16.65,9451.2,0
+RETO.US,D,20250610,000000,16.6,18.5,16.6,17.7,7370,0
+RETO.US,D,20250611,000000,16.9,17.65,16.9,17.15,1354.2,0
+RETO.US,D,20250612,000000,17.05,18.15,17,17.2,2033.2,0
+RETO.US,D,20250613,000000,17.151,17.475,16.025,17.475,2156.4,0
+RETO.US,D,20250616,000000,16.675,16.75,16,16.75,2006.8,0
+RETO.US,D,20250618,000000,15.25,15.25,15.25,15.25,429.4,0
+RETO.US,D,20250620,000000,15.6,16.4995,15.4,15.95,3637.6,0
+RETO.US,D,20250623,000000,15.45,15.925,15,15.55,1838.6,0
+RETO.US,D,20250624,000000,15.45,15.45,15,15.25,4460.8,0
+RETO.US,D,20250625,000000,15.25,15.75,14.75,15.25,2803.8,0
+RETO.US,D,20250626,000000,14.8,15.1975,9.529,12.35,36481.6,0
+RETO.US,D,20250627,000000,11.85,12.4,9.95,9.95,31965.8,0
+RETO.US,D,20250630,000000,10.75,10.9,9.25,9.7,15246.2,0
+RETO.US,D,20250701,000000,9.8,10.2,9.25,10.05,10454.6,0
+RETO.US,D,20250702,000000,10,10.45,9.801,10.45,9144.2,0
+RETO.US,D,20250703,000000,9.961,11.7,9.961,11.2,204157,0
+RETO.US,D,20250707,000000,10.9,11.696,8.75,11.1,36265.4,0
+RETO.US,D,20250708,000000,11.3,12.754,11.25,12.45,13502.4,0
+RETO.US,D,20250709,000000,12.4905,12.85,11.25,12.25,12822,0
+RETO.US,D,20250710,000000,12.15,12.8645,12,12.725,6451.6,0
+RETO.US,D,20250711,000000,13,13,11.905,11.95,3833,0
+RETO.US,D,20250714,000000,12,13.1485,11.9,12.3,5413,0
+RETO.US,D,20250715,000000,12.5,13,11.35,11.492,2184,0
+RETO.US,D,20250716,000000,11.55,12,11.25,11.6995,2550.6,0
+RETO.US,D,20250717,000000,11.75,12.364,11.75,11.85,2257,0
+RETO.US,D,20250718,000000,12.006,12.55,11.85,12.5,4683.2,0
+RETO.US,D,20250721,000000,12.25,13.234,12.25,12.4895,4193.2,0
+RETO.US,D,20250722,000000,12.775,13.35,12.55,13.35,5818,0
+RETO.US,D,20250723,000000,13.1,13.95,12.55,13.95,28313.4,0
+RETO.US,D,20250724,000000,14,14.2,13.15,14.2,26656.6,0
+RETO.US,D,20250725,000000,13.95,14.25,11.842,12.5,42409.2,0
+RETO.US,D,20250728,000000,12.75,12.821,11.65,11.75,5432.6,0
+RETO.US,D,20250729,000000,11.75,12.6,11.05,12,23093.4,0
+RETO.US,D,20250730,000000,11.9,11.9,11.05,11.25,9494.6,0
+RETO.US,D,20250731,000000,11.625,11.65,11.053,11.077,2290.4,0
+RETO.US,D,20250801,000000,10.96,11.6,10.5,10.802,2459.6,0
+RETO.US,D,20250804,000000,10.8,11.15,10.35,11,6088.8,0
+RETO.US,D,20250805,000000,11.35,11.7,11.05,11.45,3202,0
+RETO.US,D,20250806,000000,11.25,11.5,10,10.6,10000.4,0
+RETO.US,D,20250807,000000,10.6,10.75,10.325,10.75,839.6,0
+RETO.US,D,20250808,000000,11.1,11.134,10.75,10.75,1026.8,0
+RETO.US,D,20250811,000000,10.4,10.5,10.4,10.45,1634.8,0
+RETO.US,D,20250812,000000,10.4,10.7,10.3,10.7,2425.8,0
+RETO.US,D,20250813,000000,10.7,10.7,10.55,10.6,1209.6,0
+RETO.US,D,20250814,000000,10.4,10.75,9.5,9.7,7753.6,0
+RETO.US,D,20250815,000000,10.6,10.6,9.9,9.9,1315,0
+RETO.US,D,20250818,000000,10.1,10.1755,9.75,9.8265,1315.6,0
+RETO.US,D,20250819,000000,10.1,10.275,9.6,9.6,1731.6,0
+RETO.US,D,20250820,000000,9.5,9.95,9.0005,9.85,5910.2,0
+RETO.US,D,20250821,000000,9.65,9.6615,9.475,9.55,479.6,0
+RETO.US,D,20250822,000000,9.752,9.752,9.1125,9.573,1795.6,0
+RETO.US,D,20250825,000000,9.75,9.75,9.6,9.6,1202.8,0
+RETO.US,D,20250826,000000,9.6,9.6,9.5,9.5,461.6,0
+RETO.US,D,20250827,000000,9.5,9.87952,9.379,9.45,1486.4,0
+RETO.US,D,20250828,000000,9.4,9.903,9.1,9.4,5273.4,0
+RETO.US,D,20250829,000000,9.25,9.55,8.85,9.5,3159.8,0
+RETO.US,D,20250902,000000,9.45,9.45,7.6505,8.2505,10398.2,0
+RETO.US,D,20250903,000000,8.3,8.7,8.2105,8.6005,3906.4,0
+RETO.US,D,20250904,000000,8.7,8.7,8,8.027,2337.8,0
+RETO.US,D,20250905,000000,8.25,9.5,7.85,9.207,6059.6,0
+RETO.US,D,20250908,000000,9.35,11.275,8.6975,11,24232.8,0
+RETO.US,D,20250909,000000,11.1,11.3,7.85,8.9,47531,0
+RETO.US,D,20250910,000000,9,9.119,7.75,8.3,21236.8,0
+RETO.US,D,20250911,000000,8.55,8.55,7.5,7.8,16089.2,0
+RETO.US,D,20250912,000000,7.8,7.85,6,6.8,566164,0
+RETO.US,D,20250915,000000,6.5,6.8,6.05,6.55,92654.2,0
+RETO.US,D,20250916,000000,6.4,6.8,6.05,6.541,20654,0
+RETO.US,D,20250917,000000,6.7,7.1,6.5,6.569,20149,0
+RETO.US,D,20250918,000000,6.35,6.5,6.1,6.4,62933.6,0
+RETO.US,D,20250919,000000,6.45,6.9495,6.25,6.35,28495.4,0
+RETO.US,D,20250922,000000,6.3,6.45,6.1,6.45,11504.8,0
+RETO.US,D,20250923,000000,6.5,6.53,6.15,6.2,7406.6,0
+RETO.US,D,20250924,000000,6.25,6.3,5.95,6.3,10861.4,0
+RETO.US,D,20250925,000000,6.3,6.3115,5.85,5.95,12605.2,0
+RETO.US,D,20250926,000000,5.85,6.029,5.825,5.85,11271.2,0
+RETO.US,D,20250929,000000,5.9,6,5.825,5.95,9399.4,0
+RETO.US,D,20250930,000000,5.95,5.95,5.65,5.9,8432.2,0
+RETO.US,D,20251001,000000,5.75,5.844,5.6,5.75,6583.8,0
+RETO.US,D,20251002,000000,5.75,5.85,5.6,5.75,9796.2,0
+RETO.US,D,20251003,000000,5.7,5.925,5.6,5.875,8580.2,0
+RETO.US,D,20251006,000000,5.95,5.95,5.55,5.83,10402,0
+RETO.US,D,20251007,000000,5.85,5.9,5.5,5.9,39856.8,0
+RETO.US,D,20251008,000000,5.9,6.15,5.615,5.95,11765,0
+RETO.US,D,20251009,000000,5.9,5.95,5.65,5.75,8076.2,0
+RETO.US,D,20251010,000000,5.7,5.9,5.317,5.35,19604,0
+RETO.US,D,20251013,000000,5.35,5.45,5,5.4,27865.2,0
+RETO.US,D,20251014,000000,5.35,5.4,5.05,5.3,9968.4,0
+RETO.US,D,20251015,000000,5.3,5.65,5.25,5.35,9429.6,0
+RETO.US,D,20251016,000000,5.35,5.45,5.1505,5.2,9422,0
+RETO.US,D,20251017,000000,5.2,5.3,5.1,5.199,8387.8,0
+RETO.US,D,20251020,000000,5.2,5.25,5.05,5.2,10047,0
+RETO.US,D,20251021,000000,5.15,5.3,5.05,5.199,13469,0
+RETO.US,D,20251022,000000,5.2,5.25,5.025,5.15,27738.6,0
+RETO.US,D,20251023,000000,5.15,5.25,5.05,5.1995,11227,0
+RETO.US,D,20251024,000000,5.2,5.244,5.1,5.15,9461.2,0
+RETO.US,D,20251027,000000,5,5.2,5,5.1,13683,0
+RETO.US,D,20251028,000000,5,5.1975,5,5.1,7491.4,0
+RETO.US,D,20251029,000000,5.1,5.15,4.55,5.1,11691.6,0
+RETO.US,D,20251030,000000,4.947,4.9995,4.304,4.459,43890.8,0
+RETO.US,D,20251031,000000,4.245,4.35,2.9,3.65,79117.4,0
+RETO.US,D,20251103,000000,3.62,3.92,3.1,3.45,23500,0
+RETO.US,D,20251104,000000,3.35,3.41,3.1,3.14,16700,0
+RETO.US,D,20251105,000000,3.11,3.11,2.8,3.02,30900,0
+RETO.US,D,20251106,000000,2.99,3.01,2.8,2.81,31900,0
+RETO.US,D,20251107,000000,2.8,2.95,2.8,2.82,16400,0
+RETO.US,D,20251110,000000,2.88,3.0991,2.85,3,35000,0
+RETO.US,D,20251111,000000,2.99,2.99,2.85,2.87,6800,0
+RETO.US,D,20251112,000000,2.86,3.0799,2.86,2.92,10800,0
+RETO.US,D,20251113,000000,3,3.0294,2.82,2.82,5617,0
+RETO.US,D,20251114,000000,2.78,2.9508,2.695,2.82,6799,0
+RETO.US,D,20251117,000000,2.82,2.82,2.77,2.81,3090,0
+RETO.US,D,20251118,000000,2.66,2.98,2.66,2.98,4294,0
+RETO.US,D,20251119,000000,2.825,2.85,2.7,2.85,7450,0
+RETO.US,D,20251120,000000,2.836,2.86,2.737,2.74,7115,0
+RETO.US,D,20251121,000000,2.6535,2.67,2.54,2.61,12594,0
+RETO.US,D,20251124,000000,2.5,2.585,2.5,2.57,7522,0
+RETO.US,D,20251125,000000,2.49,2.7,2.49,2.7,3597,0
+RETO.US,D,20251126,000000,2.74,2.9,2.74,2.9,22025,0
+RETO.US,D,20251128,000000,2.9,2.9,2.9,2.9,565,0
+RETO.US,D,20251201,000000,2.9,2.9999,2.83,2.83,3381,0
+RETO.US,D,20251202,000000,2.78,2.85,2.78,2.85,1479,0
+RETO.US,D,20251203,000000,2.97,2.97,2.915,2.915,504,0
+RETO.US,D,20251204,000000,2.9,3.25,2.9,3.01,6602,0
+RETO.US,D,20251205,000000,3,3.9017,3,3.7726,63895,0
+RETO.US,D,20251208,000000,3.96,3.96,2.91,3.12,115614,0
+RETO.US,D,20251209,000000,3,3.26,2.65,3.25,3683440,0
+RETO.US,D,20251210,000000,2.44,2.5495,1.77,2.14,418940,0
+RETO.US,D,20251211,000000,2.21,3.54,2.11,2.69,4237644,0
+RETO.US,D,20251212,000000,2.73,3.04,2.65,2.72,143130,0
+RETO.US,D,20251215,000000,2.4,2.69,2.258,2.32,104612,0
+RETO.US,D,20251216,000000,2.08,2.2599,1.8,2.08,72075,0
+RETO.US,D,20251217,000000,1.97,2.19,1.97,2.15,20408,0
+RETO.US,D,20251218,000000,2.1,2.24,1.97,2.06,76132,0
+RETO.US,D,20251219,000000,2.1012,2.254,2.02,2.12,39791,0
+RETO.US,D,20251222,000000,2.07,2.53,2.01,2.46,113996,0
+RETO.US,D,20251223,000000,2.3,2.34,2.1507,2.32,17283,0
+RETO.US,D,20251224,000000,2.33,2.35,2.2527,2.35,5344,0
+RETO.US,D,20251226,000000,2.22,2.316,2.085,2.13,15753,0
+RETO.US,D,20251229,000000,2.1034,2.1034,1.85,1.97,86147,0
+RETO.US,D,20251230,000000,2.1,2.1,1.9,1.93,15193,0
+RETO.US,D,20251231,000000,1.8994,1.9554,1.89,1.91,18783,0
+RETO.US,D,20260102,000000,1.93,1.9542,1.8924,1.91,11448,0
+RETO.US,D,20260105,000000,1.9137,1.98,1.885,1.97,28828,0
+RETO.US,D,20260106,000000,1.97,1.97,1.8101,1.94,18285,0
+RETO.US,D,20260107,000000,1.94,1.9697,1.86,1.92,8553,0
+RETO.US,D,20260108,000000,1.8809,1.96,1.835,1.95,3833,0
+RETO.US,D,20260109,000000,1.99,2.0411,1.66,1.83,67387,0
+RETO.US,D,20260112,000000,1.78,1.91,1.58,1.74,57480,0
+RETO.US,D,20260113,000000,1.73,1.74,1.23,1.28,106392,0
+RETO.US,D,20260114,000000,1.28,1.38,1.18,1.26,218917,0
+RETO.US,D,20260115,000000,1.27,1.41,1.14,1.23,132871,0
+RETO.US,D,20260116,000000,1.2,1.26,1.18,1.22,49736,0
+RETO.US,D,20260120,000000,1.2172,1.44,1.09,1.3,368737,0
+RETO.US,D,20260121,000000,1.41,1.71,1.16,1.19,484526,0
+RETO.US,D,20260122,000000,1.2636,1.41,1.229,1.37,116156,0
+RETO.US,D,20260123,000000,1.35,1.35,1.19,1.21,77926,0
+RETO.US,D,20260126,000000,1.19,1.26,1.07,1.24,93614,0
+RETO.US,D,20260127,000000,1.24,1.2899,1.1302,1.17,116633,0
+RETO.US,D,20260128,000000,1.1855,1.29,1.09,1.24,212047,0
+RETO.US,D,20260129,000000,1.24,1.45,1.15,1.32,802462,0
+RETO.US,D,20260130,000000,1.15,1.1609,0.9291,0.986,230813,0
+RETO.US,D,20260202,000000,0.9651,1.03,0.91,0.9752,89560,0
+RETO.US,D,20260203,000000,0.9733,1.03,0.91,0.96,50984,0
+RETO.US,D,20260204,000000,0.9699,1,0.8339,0.932,51158,0
+RETO.US,D,20260205,000000,0.92,0.968,0.87,0.8817,27544,0
+RETO.US,D,20260206,000000,0.86,0.9433,0.85,0.8735,39015,0
+RETO.US,D,20260209,000000,0.8415,0.93,0.8415,0.9107,15481,0
+RETO.US,D,20260210,000000,0.95,0.95,0.9201,0.9211,4795,0
+RETO.US,D,20260211,000000,0.92,0.95,0.881,0.9299,7112,0
+RETO.US,D,20260212,000000,0.93,0.9489,0.8777,0.9089,13246,0
+RETO.US,D,20260213,000000,0.9,1.06,0.890099,0.99,5118703,0
+RETO.US,D,20260217,000000,0.6807,0.7,0.6123,0.67,535729,0
+RETO.US,D,20260218,000000,0.67,0.67,0.6218,0.6595,99379,0
diff --git a/daily/us/nasdaq stocks/2/rick.us.txt b/daily/us/nasdaq stocks/2/rick.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7484e78c6ddecc93c57d1fb7d071620cb5c0fe47
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rick.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RICK.US,D,20050225,000000,3.49546,3.49546,3.3897,3.43779,10776.042651075,0
+RICK.US,D,20050228,000000,3.39919,3.59134,3.28415,3.31299,36809.542397738,0
+RICK.US,D,20050301,000000,3.36087,3.43779,3.27448,3.38013,32991.669971178,0
+RICK.US,D,20050302,000000,3.31299,3.34162,3.27448,3.31299,7661.8054157586,0
+RICK.US,D,20050303,000000,3.31299,3.33174,3.28415,3.33174,7832.2014022419,0
+RICK.US,D,20050304,000000,3.28415,3.3897,3.27448,3.37035,8752.3397292521,0
+RICK.US,D,20050307,000000,3.39919,3.55282,3.36087,3.45714,4113.5595795752,0
+RICK.US,D,20050308,000000,3.45714,3.49546,3.38013,3.44737,6783.764920703,0
+RICK.US,D,20050309,000000,3.36087,3.43779,3.31299,3.41843,8394.5081576371,0
+RICK.US,D,20050310,000000,3.31299,3.45714,3.31299,3.45714,3926.1239944435,0
+RICK.US,D,20050311,000000,3.37035,3.44737,3.30341,3.30341,8472.689845553,0
+RICK.US,D,20050314,000000,3.27448,3.30341,3.27448,3.29413,1977.5957725394,0
+RICK.US,D,20050315,000000,3.28415,3.35129,3.13061,3.25502,14361.374672553,0
+RICK.US,D,20050316,000000,3.24554,3.33174,3.07294,3.07294,5902.7174376507,0
+RICK.US,D,20050317,000000,3.11105,3.18817,3.03434,3.03434,25580.446888485,0
+RICK.US,D,20050318,000000,3.08262,3.16882,3.0057,3.12093,1296.0118266059,0
+RICK.US,D,20050321,000000,3.07294,3.10138,2.98654,3.10138,2187.0826029808,0
+RICK.US,D,20050322,000000,2.99613,3.19755,2.99613,3.13061,5373.48755022,0
+RICK.US,D,20050323,000000,3.30341,3.30341,2.98654,2.99613,7160.6407496309,0
+RICK.US,D,20050324,000000,3.12093,3.12093,3.07294,3.07294,991.30370960037,0
+RICK.US,D,20050328,000000,3.07294,3.17839,3.07294,3.15923,10363.082966185,0
+RICK.US,D,20050329,000000,3.14008,3.2169,3.04391,3.12093,5226.1451383785,0
+RICK.US,D,20050330,000000,3.07294,3.07294,2.99613,3.07294,1770.1136007626,0
+RICK.US,D,20050331,000000,3.02475,3.10138,2.98654,3.10138,1667.8760088726,0
+RICK.US,D,20050401,000000,2.98654,3.07294,2.92879,3.06307,23165.835527082,0
+RICK.US,D,20050404,000000,2.88038,3.12093,2.59257,2.97677,63333.181187875,0
+RICK.US,D,20050405,000000,2.89985,2.94794,2.88038,2.88038,10869.259278974,0
+RICK.US,D,20050406,000000,2.86163,3.02475,2.82322,2.92879,19957.379334533,0
+RICK.US,D,20050407,000000,2.97677,2.98654,2.97677,2.98654,518.20426477593,0
+RICK.US,D,20050408,000000,2.88038,2.99613,2.8329,2.97677,5581.9720513291,0
+RICK.US,D,20050411,000000,3.35129,3.35129,2.63118,2.86163,6631.4108622003,0
+RICK.US,D,20050412,000000,2.84248,2.9194,2.80387,2.89007,8736.302459936,0
+RICK.US,D,20050413,000000,2.80387,2.88038,2.80387,2.88038,1041.4201762131,0
+RICK.US,D,20050414,000000,2.86163,2.86163,2.68893,2.7465,14021.585028917,0
+RICK.US,D,20050415,000000,2.82322,2.97677,2.76546,2.84248,23904.552244954,0
+RICK.US,D,20050418,000000,2.8329,2.8329,2.73663,2.73663,4759.0596695476,0
+RICK.US,D,20050419,000000,2.68893,2.72705,2.68893,2.72705,10066.393483839,0
+RICK.US,D,20050420,000000,2.68893,2.80387,2.60234,2.61182,8835.5330638293,0
+RICK.US,D,20050421,000000,2.64075,2.88038,2.60234,2.73663,47916.353728459,0
+RICK.US,D,20050422,000000,2.78471,2.90963,2.68893,2.7465,19760.922785411,0
+RICK.US,D,20050425,000000,3.12093,3.12093,2.61182,2.87131,10936.415344236,0
+RICK.US,D,20050426,000000,3.12093,3.12093,2.7465,2.7465,16091.395100024,0
+RICK.US,D,20050427,000000,3.16882,3.16882,2.81354,2.81354,8228.1214884827,0
+RICK.US,D,20050428,000000,2.76546,2.77493,2.69872,2.69872,4493.4423964999,0
+RICK.US,D,20050429,000000,2.69872,2.69872,2.65013,2.65013,6606.3526288938,0
+RICK.US,D,20050502,000000,3.55282,3.55282,2.68893,2.68893,10344.038708873,0
+RICK.US,D,20050503,000000,2.68893,2.78471,2.68893,2.77493,9399.844477889,0
+RICK.US,D,20050504,000000,2.7465,2.90963,2.7465,2.78471,4269.922955407,0
+RICK.US,D,20050505,000000,2.78471,2.82322,2.7465,2.80387,14511.724072391,0
+RICK.US,D,20050506,000000,2.78471,2.78471,2.69872,2.69872,7440.2906333301,0
+RICK.US,D,20050509,000000,2.82322,3.12093,2.82322,2.8329,3879.0145158275,0
+RICK.US,D,20050510,000000,2.8329,2.85205,2.8329,2.85205,1354.1469278767,0
+RICK.US,D,20050511,000000,2.93826,2.93826,2.82322,2.89985,6543.2058809618,0
+RICK.US,D,20050512,000000,2.89007,2.89007,2.70789,2.88038,6788.7765673643,0
+RICK.US,D,20050513,000000,2.78471,2.89007,2.78471,2.89007,4919.4323627084,0
+RICK.US,D,20050516,000000,2.87131,2.87131,2.87131,2.87131,100.23293322552,0
+RICK.US,D,20050517,000000,2.88038,2.88038,2.88038,2.88038,2813.5384356403,0
+RICK.US,D,20050518,000000,2.89985,2.89985,2.87131,2.88038,1146.6647560999,0
+RICK.US,D,20050519,000000,2.81354,2.93826,2.81354,2.93826,4704.9338856057,0
+RICK.US,D,20050520,000000,2.8329,2.89007,2.8329,2.88038,4477.4051271838,0
+RICK.US,D,20050523,000000,2.84248,2.84248,2.69872,2.70789,15169.252114349,0
+RICK.US,D,20050524,000000,2.69872,2.73663,2.68893,2.68893,8061.7348193284,0
+RICK.US,D,20050525,000000,2.71717,2.75588,2.71717,2.7465,2866.6618902498,0
+RICK.US,D,20050526,000000,2.68893,2.71717,2.68893,2.70789,1717.9924754854,0
+RICK.US,D,20050527,000000,2.69872,2.75588,2.69872,2.70789,8015.6276700446,0
+RICK.US,D,20050531,000000,2.54477,2.64075,2.49678,2.61182,6908.0537579026,0
+RICK.US,D,20050601,000000,2.61182,2.62139,2.57341,2.57341,9423.9003818631,0
+RICK.US,D,20050602,000000,2.67926,2.79409,2.51613,2.78471,8112.8536152733,0
+RICK.US,D,20050603,000000,2.68893,2.78471,2.57341,2.65991,73678.22222608,0
+RICK.US,D,20050606,000000,2.59257,2.78471,2.59257,2.78471,3500.134028235,0
+RICK.US,D,20050607,000000,2.78471,2.82322,2.64075,2.72705,11142.89518668,0
+RICK.US,D,20050608,000000,2.73663,2.79409,2.65013,2.70789,4790.1318788474,0
+RICK.US,D,20050609,000000,2.78471,2.78471,2.65013,2.77493,2172.047662997,0
+RICK.US,D,20050610,000000,2.76546,2.78471,2.70789,2.76546,3125.2628579716,0
+RICK.US,D,20050613,000000,2.70789,2.70789,2.54477,2.57341,48410.50208926,0
+RICK.US,D,20050614,000000,2.56374,2.65991,2.55395,2.57341,33012.718887157,0
+RICK.US,D,20050615,000000,2.65991,2.66949,2.59257,2.59257,4347.1023139907,0
+RICK.US,D,20050616,000000,2.44849,2.59257,2.44849,2.54477,8079.776747309,0
+RICK.US,D,20050617,000000,2.54477,2.64075,2.54477,2.64075,7527.4932852363,0
+RICK.US,D,20050620,000000,2.73663,2.73663,2.52552,2.63118,5231.1567850397,0
+RICK.US,D,20050621,000000,2.64075,2.72705,2.58308,2.70789,16367.035666394,0
+RICK.US,D,20050622,000000,2.70789,2.7465,2.59257,2.68893,17928.664766048,0
+RICK.US,D,20050623,000000,2.68893,2.68893,2.65991,2.65991,12423.872073303,0
+RICK.US,D,20050624,000000,2.68893,2.68893,2.59257,2.64075,14943.728014592,0
+RICK.US,D,20050627,000000,2.64075,2.64075,2.59257,2.59257,14482.656521754,0
+RICK.US,D,20050628,000000,2.59257,2.64075,2.54477,2.64075,9005.9290503127,0
+RICK.US,D,20050629,000000,2.64075,2.64075,2.51613,2.54477,13850.186713102,0
+RICK.US,D,20050630,000000,2.64075,2.65991,2.55395,2.65991,6977.2144818282,0
+RICK.US,D,20050701,000000,2.54477,2.65991,2.54477,2.65991,12990.188146027,0
+RICK.US,D,20050705,000000,2.64075,2.64075,2.64075,2.64075,100.23293322552,0
+RICK.US,D,20050706,000000,2.55395,2.68893,2.55395,2.68893,677.5746286045,0
+RICK.US,D,20050707,000000,2.69872,2.69872,2.64075,2.64075,2740.3683943856,0
+RICK.US,D,20050708,000000,2.51613,2.68893,2.51613,2.68893,7274.9062935081,0
+RICK.US,D,20050711,000000,2.64075,2.67926,2.64075,2.64075,3005.9856674333,0
+RICK.US,D,20050712,000000,2.64075,2.68893,2.64075,2.65013,13405.15248958,0
+RICK.US,D,20050713,000000,2.66949,2.68893,2.57341,2.68893,8228.1214884827,0
+RICK.US,D,20050714,000000,2.69872,2.73663,2.68893,2.73663,12881.936578143,0
+RICK.US,D,20050715,000000,2.88038,2.88038,2.63118,2.63118,11417.53342372,0
+RICK.US,D,20050718,000000,2.88038,2.88038,2.57341,2.59257,39699.257862631,0
+RICK.US,D,20050719,000000,2.59257,2.64075,2.58308,2.64075,7497.4234052687,0
+RICK.US,D,20050720,000000,2.77493,2.78471,2.68893,2.68893,2431.6509600511,0
+RICK.US,D,20050721,000000,2.64075,2.64075,2.64075,2.64075,120.27951987062,0
+RICK.US,D,20050722,000000,2.64075,2.65013,2.59257,2.65013,1560.6267703213,0
+RICK.US,D,20050725,000000,2.65991,2.73663,2.58308,2.64075,6301.6445118883,0
+RICK.US,D,20050726,000000,2.68893,2.68893,2.64075,2.68893,6529.1732703102,0
+RICK.US,D,20050727,000000,2.68893,2.70789,2.68893,2.68893,5303.3244969621,0
+RICK.US,D,20050728,000000,2.68893,2.80387,2.68893,2.73663,9684.5060082495,0
+RICK.US,D,20050729,000000,2.64075,2.78471,2.64075,2.76546,5237.1707610333,0
+RICK.US,D,20050801,000000,2.88038,2.89985,2.78471,2.89985,11403.500813067,0
+RICK.US,D,20050802,000000,2.89007,3.12093,2.89007,3.10138,24275.414097887,0
+RICK.US,D,20050803,000000,3.14008,3.2169,3.02475,3.05348,8416.5594029466,0
+RICK.US,D,20050804,000000,3.07294,3.2169,3.02475,3.08262,6041.0388855019,0
+RICK.US,D,20050805,000000,3.11105,3.12093,3.02475,3.02475,5002.6256972856,0
+RICK.US,D,20050808,000000,2.97677,2.98654,2.92879,2.92879,5883.6731803379,0
+RICK.US,D,20050809,000000,3.02475,3.02475,2.92879,2.92879,8538.8435814818,0
+RICK.US,D,20050810,000000,3.0057,3.02475,3.0057,3.02475,3310.6937844388,0
+RICK.US,D,20050811,000000,3.07294,3.35129,3.07294,3.30341,33649.198013139,0
+RICK.US,D,20050812,000000,3.2647,3.31299,3.18817,3.31299,6409.8960797718,0
+RICK.US,D,20050815,000000,3.31299,3.36087,3.25502,3.27448,22026.187076307,0
+RICK.US,D,20050816,000000,3.36087,3.36087,3.13061,3.17839,12664.431113044,0
+RICK.US,D,20050817,000000,3.30341,3.36087,3.28415,3.36087,7290.9435628241,0
+RICK.US,D,20050818,000000,3.36087,3.49546,3.31299,3.31299,12743.615130292,0
+RICK.US,D,20050819,000000,3.32246,3.32246,3.31299,3.31299,518.20426477593,0
+RICK.US,D,20050822,000000,3.31299,3.40876,3.13061,3.40876,6766.7253220547,0
+RICK.US,D,20050823,000000,3.35129,3.35129,3.16882,3.32246,518.20426477593,0
+RICK.US,D,20050824,000000,3.31299,3.45714,3.2169,3.36087,8260.1960271148,0
+RICK.US,D,20050825,000000,3.43779,3.43779,3.2169,3.3897,3641.4624640831,0
+RICK.US,D,20050826,000000,3.48548,3.48548,3.22638,3.38013,1253.9139946512,0
+RICK.US,D,20050829,000000,3.22638,3.39919,3.2169,3.33174,4914.4207160471,0
+RICK.US,D,20050830,000000,3.2169,3.35129,3.19755,3.23597,5580.9697219968,0
+RICK.US,D,20050831,000000,3.23597,3.2647,3.16882,3.16882,3988.2684130433,0
+RICK.US,D,20050901,000000,3.14946,3.34162,3.13061,3.13061,4390.2024752776,0
+RICK.US,D,20050902,000000,3.13061,3.14946,2.97677,2.97677,21420.780159626,0
+RICK.US,D,20050906,000000,2.97677,3.04391,2.97677,3.04391,1874.3558513172,0
+RICK.US,D,20050907,000000,3.02475,3.06307,2.68893,3.06307,14144.871536785,0
+RICK.US,D,20050908,000000,3.06307,3.07294,3.05348,3.07294,4950.5045720082,0
+RICK.US,D,20050909,000000,3.07294,3.07294,2.88038,2.89985,6043.0435441664,0
+RICK.US,D,20050912,000000,2.92879,2.92879,2.86163,2.86163,13850.186713102,0
+RICK.US,D,20050913,000000,3.11105,3.12093,2.88038,3.11105,10503.409072701,0
+RICK.US,D,20050914,000000,3.12093,3.12093,3.03434,3.04391,687.59792192704,0
+RICK.US,D,20050915,000000,2.94794,3.07294,2.94794,3.06307,2481.7674266638,0
+RICK.US,D,20050916,000000,3.16882,3.16882,3.02475,3.12093,8014.6253407123,0
+RICK.US,D,20050919,000000,3.14946,3.14946,2.94794,2.94794,1925.4746472622,0
+RICK.US,D,20050920,000000,2.8329,3.11105,2.8329,2.93826,5485.7484354326,0
+RICK.US,D,20050921,000000,3.01508,3.01508,2.95751,2.95751,1073.4947148453,0
+RICK.US,D,20050922,000000,3.16882,3.16882,2.9194,2.95751,6228.4744706337,0
+RICK.US,D,20050923,000000,3.02475,3.04391,2.92879,2.97677,1705.9645234983,0
+RICK.US,D,20050926,000000,2.97677,2.97677,2.97677,2.97677,203.4728544478,0
+RICK.US,D,20050927,000000,2.88038,3.08262,2.88038,3.07294,4355.1209486487,0
+RICK.US,D,20050928,000000,2.89985,3.06307,2.89985,2.99613,3125.2628579716,0
+RICK.US,D,20050929,000000,3.02475,3.02475,2.88038,2.88038,12630.351915748,0
+RICK.US,D,20050930,000000,2.96719,2.98654,2.88038,2.89007,10311.964170242,0
+RICK.US,D,20051003,000000,2.93826,2.93826,2.88038,2.88038,2591.0213238796,0
+RICK.US,D,20051004,000000,2.96719,2.96719,2.89985,2.92879,3228.5027791939,0
+RICK.US,D,20051005,000000,2.95751,2.95751,2.78471,2.81354,9916.0440840004,0
+RICK.US,D,20051006,000000,2.78471,2.84248,2.78471,2.8329,9047.0245529351,0
+RICK.US,D,20051007,000000,2.88038,3.84095,2.88038,3.2647,444682.40592568,0
+RICK.US,D,20051010,000000,3.54324,3.54324,3.04391,3.23597,69402.28529468,0
+RICK.US,D,20051011,000000,3.2169,3.31299,3.08262,3.13061,22721.803632892,0
+RICK.US,D,20051012,000000,3.12093,3.12093,3.07294,3.12093,13185.642365817,0
+RICK.US,D,20051013,000000,2.99613,3.12093,2.97677,3.08262,12102.124357649,0
+RICK.US,D,20051014,000000,3.09189,3.17839,3.05348,3.17839,2477.7581093348,0
+RICK.US,D,20051017,000000,3.16882,3.18817,3.07294,3.10138,9603.3173323368,0
+RICK.US,D,20051018,000000,3.09189,3.24554,3.06307,3.06307,11248.139766567,0
+RICK.US,D,20051019,000000,3.06307,3.06307,2.89985,2.98654,43328.692374727,0
+RICK.US,D,20051020,000000,3.02475,3.04391,2.98654,3.02475,9092.1293728867,0
+RICK.US,D,20051021,000000,3.04391,3.05348,2.8329,3.03434,35878.378448074,0
+RICK.US,D,20051024,000000,3.10138,3.19755,3.03434,3.14008,5519.8276327292,0
+RICK.US,D,20051025,000000,3.07294,3.13061,2.98654,3.0057,4321.041751352,0
+RICK.US,D,20051026,000000,3.01508,3.10138,2.9194,3.10138,2530.8815639444,0
+RICK.US,D,20051027,000000,3.12093,3.13061,2.97677,2.97677,9059.0525049222,0
+RICK.US,D,20051028,000000,2.93826,3.10138,2.93826,3.07294,5519.8276327292,0
+RICK.US,D,20051031,000000,3.02475,3.02475,3.02475,3.02475,100.23293322552,0
+RICK.US,D,20051101,000000,3.01508,3.02475,3.01508,3.02475,203.4728544478,0
+RICK.US,D,20051102,000000,2.97677,3.05348,2.90963,3.05348,25639.584319087,0
+RICK.US,D,20051103,000000,3.02475,3.07294,2.88038,2.93826,31376.917416916,0
+RICK.US,D,20051104,000000,2.93826,2.93826,2.82322,2.92879,22655.649896964,0
+RICK.US,D,20051107,000000,2.88038,3.25502,2.88038,3.14946,151815.80765137,0
+RICK.US,D,20051108,000000,3.2647,3.44737,3.14008,3.27448,102801.90330409,0
+RICK.US,D,20051109,000000,3.35129,3.62965,3.24554,3.57198,129255.37904096,0
+RICK.US,D,20051110,000000,3.45714,3.55282,3.38013,3.42812,27370.607075892,0
+RICK.US,D,20051111,000000,3.41843,3.49546,3.32246,3.42812,17453.560662559,0
+RICK.US,D,20051114,000000,3.45714,3.65828,3.43779,3.61049,53046.27525094,0
+RICK.US,D,20051115,000000,3.55282,3.70657,3.55282,3.70657,44032.327565969,0
+RICK.US,D,20051116,000000,3.65828,3.65828,3.44737,3.50484,28666.618902498,0
+RICK.US,D,20051117,000000,3.50484,3.59134,3.46663,3.57198,3409.9243883321,0
+RICK.US,D,20051118,000000,3.63913,3.74478,3.46663,3.60102,29970.649363762,0
+RICK.US,D,20051121,000000,3.4759,3.55282,3.4759,3.55282,832.93567510404,0
+RICK.US,D,20051122,000000,3.4759,3.50484,3.32246,3.36087,30414.681257951,0
+RICK.US,D,20051123,000000,3.34162,3.42812,3.34162,3.40876,11351.379687789,0
+RICK.US,D,20051125,000000,3.40876,3.40876,3.33174,3.33174,8287.2589190858,0
+RICK.US,D,20051128,000000,3.25502,3.44737,3.25502,3.30341,8590.9647067591,0
+RICK.US,D,20051129,000000,3.30341,3.39919,3.29413,3.39919,3435.9849509707,0
+RICK.US,D,20051130,000000,3.55282,3.55282,3.36087,3.36087,2825.5663876273,0
+RICK.US,D,20051201,000000,3.36087,3.53377,3.28415,3.36087,30460.788407235,0
+RICK.US,D,20051202,000000,3.37035,3.37035,3.30341,3.36087,6964.1842005089,0
+RICK.US,D,20051205,000000,3.29413,3.44737,3.25502,3.31299,9308.6325086538,0
+RICK.US,D,20051206,000000,3.19755,3.38013,3.19755,3.32246,7792.1082289517,0
+RICK.US,D,20051207,000000,3.35129,3.41843,3.29413,3.33174,10913.361769594,0
+RICK.US,D,20051208,000000,3.86969,4.17697,3.57198,3.61049,554037.53840405,0
+RICK.US,D,20051209,000000,3.62965,3.6489,3.38013,3.57198,87254.773031477,0
+RICK.US,D,20051212,000000,3.60102,3.60102,3.40876,3.44737,20353.299420774,0
+RICK.US,D,20051213,000000,3.39919,3.6489,3.39919,3.62965,17104.750054934,0
+RICK.US,D,20051214,000000,3.71594,3.71594,3.41843,3.59134,49965.114883587,0
+RICK.US,D,20051215,000000,3.59134,3.91797,3.5625,3.5625,66849.352485426,0
+RICK.US,D,20051216,000000,3.7355,3.87916,3.55282,3.60102,15115.126330408,0
+RICK.US,D,20051219,000000,3.60102,3.60102,3.50484,3.59134,4349.1069726552,0
+RICK.US,D,20051220,000000,3.51441,3.54324,3.50484,3.50484,8997.9104156547,0
+RICK.US,D,20051221,000000,3.50484,3.55282,3.50484,3.50484,13015.246379333,0
+RICK.US,D,20051222,000000,3.50484,3.50484,3.46663,3.50484,17729.20122893,0
+RICK.US,D,20051223,000000,3.6489,3.6489,3.52428,3.59134,6758.7066873966,0
+RICK.US,D,20051227,000000,3.6489,3.75435,3.4759,3.6489,28570.395286601,0
+RICK.US,D,20051228,000000,3.54324,3.6489,3.51441,3.51441,7474.3698306268,0
+RICK.US,D,20051229,000000,3.62027,3.63913,3.59134,3.59134,4582.6497070706,0
+RICK.US,D,20051230,000000,3.84095,3.84095,3.60102,3.68731,46938.080300177,0
+RICK.US,D,20060103,000000,3.6489,3.69699,3.6489,3.6489,8682.1766759943,0
+RICK.US,D,20060104,000000,3.6489,3.74478,3.60102,3.68731,11458.628926341,0
+RICK.US,D,20060105,000000,3.55282,3.81202,3.55282,3.72582,19538.40567365,0
+RICK.US,D,20060106,000000,3.83138,3.83138,3.55282,3.68731,65297.746679096,0
+RICK.US,D,20060109,000000,3.59134,3.68731,3.59134,3.62027,5067.7771038821,0
+RICK.US,D,20060110,000000,3.88913,4.22495,3.75435,3.91797,117279.54817918,0
+RICK.US,D,20060111,000000,3.92725,3.92725,3.68731,3.85063,22717.794315563,0
+RICK.US,D,20060112,000000,3.86969,3.86969,3.62965,3.67794,28146.409979058,0
+RICK.US,D,20060113,000000,3.67794,3.77381,3.6489,3.68731,16881.230613841,0
+RICK.US,D,20060117,000000,3.60102,3.76404,3.59134,3.70657,61442.788067242,0
+RICK.US,D,20060118,000000,3.57198,3.69699,3.57198,3.61049,11848.535036589,0
+RICK.US,D,20060119,000000,3.60102,3.92725,3.55282,3.81202,44710.904523906,0
+RICK.US,D,20060120,000000,3.90839,3.90839,3.7355,3.78348,23156.814563091,0
+RICK.US,D,20060123,000000,3.84095,3.99479,3.74478,3.95609,61780.573052212,0
+RICK.US,D,20060124,000000,3.88913,3.96567,3.77381,3.92725,28052.191021825,0
+RICK.US,D,20060125,000000,3.89862,3.90839,3.76404,3.90839,30468.807041893,0
+RICK.US,D,20060126,000000,3.81202,4.01385,3.81202,4.01385,42023.659584131,0
+RICK.US,D,20060127,000000,4.03301,4.03301,3.89862,4.00438,23958.678028895,0
+RICK.US,D,20060130,000000,4.03301,4.07152,3.96567,3.97544,26549.699352776,0
+RICK.US,D,20060131,000000,4.04259,4.08129,3.94661,4.08129,18866.84502104,0
+RICK.US,D,20060201,000000,4.08129,4.08129,4.00438,4.03301,6571.2711022649,0
+RICK.US,D,20060202,000000,4.07152,4.16759,4.03301,4.16759,27044.850042909,0
+RICK.US,D,20060203,000000,4.16759,4.4651,4.08129,4.42659,89968.078533891,0
+RICK.US,D,20060206,000000,4.42659,4.7627,4.32124,4.55129,77734.649033717,0
+RICK.US,D,20060207,000000,4.70524,4.70524,4.44574,4.54192,30052.840369007,0
+RICK.US,D,20060208,000000,4.70524,4.70524,4.41711,4.4651,18567.148550695,0
+RICK.US,D,20060209,000000,4.71502,4.71502,4.24441,4.3787,58064.938217542,0
+RICK.US,D,20060210,000000,4.30209,4.65705,4.24441,4.60927,67179.118835739,0
+RICK.US,D,20060213,000000,4.60927,5.07997,4.60927,4.9357,453948.94060238,0
+RICK.US,D,20060214,000000,4.89718,5.16636,4.4651,4.70524,473702.84708246,0
+RICK.US,D,20060215,000000,4.35007,4.70524,4.35007,4.56127,66223.8989821,0
+RICK.US,D,20060216,000000,4.50371,4.52276,4.23474,4.39786,93348.935371588,0
+RICK.US,D,20060217,000000,4.31136,4.39786,4.25388,4.31136,32168.757589397,0
+RICK.US,D,20060221,000000,4.32124,4.35954,4.12898,4.35954,21457.866344919,0
+RICK.US,D,20060222,000000,4.33062,4.56127,4.32124,4.39786,27171.143538774,0
+RICK.US,D,20060223,000000,4.44574,4.5899,4.40754,4.40754,30467.80471256,0
+RICK.US,D,20060224,000000,4.36913,4.4651,4.32124,4.41711,8228.1214884827,0
+RICK.US,D,20060227,000000,4.38848,4.70524,4.27295,4.67631,71189.438494091,0
+RICK.US,D,20060228,000000,4.75323,4.75323,4.38848,4.70524,44783.072235829,0
+RICK.US,D,20060301,000000,4.70524,4.94539,4.61864,4.71502,75972.554067614,0
+RICK.US,D,20060302,000000,4.80122,4.80122,4.60927,4.60927,24704.411052093,0
+RICK.US,D,20060303,000000,4.70524,4.78206,4.50371,4.56127,14265.151056656,0
+RICK.US,D,20060306,000000,4.6381,4.73378,4.51339,4.61864,5752.3680378124,0
+RICK.US,D,20060307,000000,4.56127,4.61864,4.44574,4.52276,11336.344747806,0
+RICK.US,D,20060308,000000,4.66674,4.66674,4.3787,4.57075,10565.553491303,0
+RICK.US,D,20060309,000000,4.86846,4.86846,4.56127,4.61864,64240.289233567,0
+RICK.US,D,20060310,000000,4.71502,4.78206,4.48435,4.62832,15163.238138357,0
+RICK.US,D,20060313,000000,4.77239,4.80122,4.52276,4.64778,30348.527522022,0
+RICK.US,D,20060314,000000,4.79164,4.79164,4.36913,4.47478,26434.431479566,0
+RICK.US,D,20060315,000000,4.43617,4.78206,4.43617,4.70524,21576.141206125,0
+RICK.US,D,20060316,000000,4.75323,4.89718,4.75323,4.88751,57847.432752443,0
+RICK.US,D,20060317,000000,5.01263,5.28139,4.78206,5.21395,328117.5185604,0
+RICK.US,D,20060320,000000,5.3678,5.48303,5.05074,5.48303,459361.51899655,0
+RICK.US,D,20060321,000000,5.4926,5.89606,5.48303,5.7519,693729.17045245,0
+RICK.US,D,20060322,000000,5.72307,5.80019,5.37748,5.60804,129825.70443102,0
+RICK.US,D,20060323,000000,5.72307,6.04921,5.61751,5.95353,538044.37157858,0
+RICK.US,D,20060324,000000,5.89606,5.89606,5.32919,5.52124,302570.14853987,0
+RICK.US,D,20060327,000000,5.46397,5.46397,4.83953,5.16636,261219.05193768,0
+RICK.US,D,20060328,000000,5.15659,5.52124,5.08924,5.22353,102970.2946319,0
+RICK.US,D,20060329,000000,5.37748,5.37748,5.04086,5.2335,58385.683603863,0
+RICK.US,D,20060330,000000,5.2335,5.2335,5.03148,5.14671,33400.62033874,0
+RICK.US,D,20060331,000000,5.28139,5.28139,5.04086,5.13714,38711.963470359,0
+RICK.US,D,20060403,000000,5.1085,5.22353,5.04086,5.16636,40187.392247439,0
+RICK.US,D,20060404,000000,5.21395,5.21395,5.04086,5.08924,31473.141032813,0
+RICK.US,D,20060405,000000,5.26213,5.26213,5.06051,5.18522,40020.003248952,0
+RICK.US,D,20060406,000000,5.6269,5.68466,5.25256,5.45419,106507.51484544,0
+RICK.US,D,20060407,000000,5.6269,5.6269,5.38685,5.5791,21350.617106368,0
+RICK.US,D,20060410,000000,5.67509,5.7134,5.30065,5.50229,37827.90899931,0
+RICK.US,D,20060411,000000,5.45419,5.46397,5.18522,5.43505,20433.485767355,0
+RICK.US,D,20060412,000000,5.32919,5.46397,5.32919,5.42516,12203.359620206,0
+RICK.US,D,20060413,000000,5.39663,5.61751,5.38685,5.56943,14205.01129672,0
+RICK.US,D,20060417,000000,5.73254,6.07825,5.65573,5.7134,197249.39162383,0
+RICK.US,D,20060418,000000,5.90574,5.90574,5.67509,5.69414,47804.092843246,0
+RICK.US,D,20060419,000000,5.88649,5.88649,5.46397,5.55984,24454.831048362,0
+RICK.US,D,20060420,000000,5.5791,5.76138,5.52124,5.7134,23064.600264524,0
+RICK.US,D,20060421,000000,5.6269,5.63648,5.48303,5.61751,12015.924035076,0
+RICK.US,D,20060424,000000,5.61751,5.90574,5.61751,5.79041,45140.903807444,0
+RICK.US,D,20060425,000000,5.8378,5.92449,5.80967,5.90574,87128.479535614,0
+RICK.US,D,20060426,000000,6.08812,6.4817,5.99215,6.14539,140380.23229966,0
+RICK.US,D,20060427,000000,6.27997,6.46254,6.00142,6.20314,71891.069026669,0
+RICK.US,D,20060428,000000,6.29932,6.43341,6.00142,6.26081,135035.81230009,0
+RICK.US,D,20060501,000000,6.4817,6.8656,6.38553,6.8656,345404.6925538,0
+RICK.US,D,20060502,000000,6.9136,6.9136,6.51054,6.56809,90576.492438572,0
+RICK.US,D,20060503,000000,6.72175,6.80845,6.4817,6.76943,124438.18427015,0
+RICK.US,D,20060504,000000,7.19225,7.19225,6.62576,7.10594,252609.04297361,0
+RICK.US,D,20060505,000000,7.18277,7.18277,6.82739,6.96188,121084.39032442,0
+RICK.US,D,20060508,000000,7.13468,7.20192,6.88496,6.90411,54652.006841214,0
+RICK.US,D,20060509,000000,7.00988,7.0866,6.84665,6.9136,57828.38849513,0
+RICK.US,D,20060510,000000,7.0386,7.04809,6.54845,6.97145,74609.386175746,0
+RICK.US,D,20060511,000000,6.92327,7.25939,6.81782,7.0386,78120.545826635,0
+RICK.US,D,20060512,000000,7.20192,7.20192,6.38553,6.88496,140398.27422764,0
+RICK.US,D,20060515,000000,7.20192,7.37463,5.19499,5.8378,306573.4518929,0
+RICK.US,D,20060516,000000,5.70372,6.40489,5.70372,6.32806,93806.999876429,0
+RICK.US,D,20060517,000000,6.33745,6.40489,5.78064,5.78064,132877.79724773,0
+RICK.US,D,20060518,000000,5.80019,5.94385,5.7134,5.82852,37341.779273166,0
+RICK.US,D,20060519,000000,5.99215,6.52011,5.86703,6.31859,276315.13401077,0
+RICK.US,D,20060522,000000,6.4817,6.61609,6.1358,6.34712,138767.48440406,0
+RICK.US,D,20060523,000000,6.37585,6.8656,6.36657,6.72175,269329.90089429,0
+RICK.US,D,20060524,000000,6.75985,6.9136,6.24156,6.58725,100532.62969587,0
+RICK.US,D,20060525,000000,6.12643,6.61609,6.12643,6.52011,21215.302646514,0
+RICK.US,D,20060526,000000,6.49128,6.6545,6.3953,6.47223,17951.71834069,0
+RICK.US,D,20060530,000000,6.64483,6.68344,6.3953,6.4817,34855.00019984,0
+RICK.US,D,20060531,000000,6.4817,6.56809,6.32806,6.4817,12017.928693739,0
+RICK.US,D,20060601,000000,6.4817,6.4817,6.24156,6.28964,31140.367694504,0
+RICK.US,D,20060602,000000,6.49128,6.49128,6.23188,6.38553,55102.052711395,0
+RICK.US,D,20060605,000000,6.52011,6.52011,6.10738,6.25104,26454.478066211,0
+RICK.US,D,20060606,000000,6.78879,6.78879,6.1358,6.31859,47422.205367656,0
+RICK.US,D,20060607,000000,6.24156,6.3091,6.24156,6.27997,9039.0059182772,0
+RICK.US,D,20060608,000000,6.25104,6.3091,6.12643,6.17442,16007.199436115,0
+RICK.US,D,20060609,000000,6.24156,6.28964,6.14539,6.28964,9257.5137127088,0
+RICK.US,D,20060612,000000,6.43341,6.47223,6.28964,6.29932,23480.56693741,0
+RICK.US,D,20060613,000000,6.2703,6.40489,6.00142,6.14539,30115.98711694,0
+RICK.US,D,20060614,000000,6.14539,6.14539,5.95353,6.03055,18158.198183135,0
+RICK.US,D,20060615,000000,6.0111,6.02078,5.88649,6.02078,13041.306941972,0
+RICK.US,D,20060616,000000,5.99215,6.19357,5.89606,6.04921,10494.388108712,0
+RICK.US,D,20060619,000000,6.14539,6.14539,6.00142,6.09779,10168.631075729,0
+RICK.US,D,20060620,000000,6.06866,6.14539,6.06866,6.14539,5620.0605659547,0
+RICK.US,D,20060621,000000,6.14539,6.18379,6.00142,6.00142,11527.789650267,0
+RICK.US,D,20060622,000000,6.00142,6.0111,6.00142,6.00142,1575.6617103051,0
+RICK.US,D,20060623,000000,6.02078,6.02078,5.78064,5.78064,14635.010580258,0
+RICK.US,D,20060626,000000,5.7519,5.76138,5.61751,5.68466,17106.754713599,0
+RICK.US,D,20060627,000000,5.65573,5.6655,5.55984,5.65573,14906.641829299,0
+RICK.US,D,20060628,000000,5.61751,5.6269,5.48303,5.54039,20982.76224143,0
+RICK.US,D,20060629,000000,5.17594,5.56943,5.11818,5.37748,42763.378631335,0
+RICK.US,D,20060630,000000,5.30065,6.23188,5.28139,5.90574,41676.85363517,0
+RICK.US,D,20060703,000000,5.8378,5.93417,5.67509,5.85745,13301.912568359,0
+RICK.US,D,20060705,000000,5.81904,5.90574,5.77136,5.8378,7590.6400331685,0
+RICK.US,D,20060706,000000,5.95353,6.38553,5.95353,6.36657,72544.587751301,0
+RICK.US,D,20060707,000000,6.3569,6.3569,6.07825,6.3569,29722.071689363,0
+RICK.US,D,20060710,000000,6.443,6.66428,6.33745,6.4817,45298.269512608,0
+RICK.US,D,20060711,000000,6.41446,6.66428,6.38553,6.57778,44678.829985274,0
+RICK.US,D,20060712,000000,6.6545,6.80845,6.61609,6.67376,39638.115773363,0
+RICK.US,D,20060713,000000,6.75028,6.76943,6.47223,6.57778,30085.917236972,0
+RICK.US,D,20060714,000000,6.54845,6.96188,6.4817,6.83717,47817.123124566,0
+RICK.US,D,20060717,000000,6.90411,7.00988,6.81782,6.93314,98962.98196155,0
+RICK.US,D,20060718,000000,6.9136,7.23055,6.50105,6.92327,143429.31812839,0
+RICK.US,D,20060719,000000,6.96188,6.96188,6.24156,6.72175,75448.335826843,0
+RICK.US,D,20060720,000000,6.69281,6.85593,6.63544,6.75028,34706.655458668,0
+RICK.US,D,20060721,000000,6.46254,6.66428,6.29932,6.46254,72728.014019103,0
+RICK.US,D,20060724,000000,6.47223,6.58725,6.45277,6.58725,8701.2209333072,0
+RICK.US,D,20060725,000000,6.62576,6.66428,6.50105,6.62576,8727.2814959457,0
+RICK.US,D,20060726,000000,6.45277,6.96188,6.20314,6.88496,106969.58866761,0
+RICK.US,D,20060727,000000,6.9522,7.01955,6.7411,7.0001,121643.69009182,0
+RICK.US,D,20060728,000000,7.0001,7.44217,6.90411,7.41294,196732.18968838,0
+RICK.US,D,20060731,000000,7.58593,7.58593,7.10594,7.28842,151590.28355161,0
+RICK.US,D,20060801,000000,7.44217,7.44217,7.29779,7.40345,55027.880340809,0
+RICK.US,D,20060802,000000,7.44217,7.44217,7.16321,7.41294,110117.90510021,0
+RICK.US,D,20060803,000000,7.39398,7.41294,6.97145,7.3458,118862.22619482,0
+RICK.US,D,20060804,000000,7.25001,7.41294,7.02913,7.10594,115418.22260918,0
+RICK.US,D,20060807,000000,7.07692,7.37463,6.97145,7.37463,80207.395496392,0
+RICK.US,D,20060808,000000,7.36505,7.36505,6.97145,6.97145,63175.815482711,0
+RICK.US,D,20060809,000000,6.97145,7.09597,6.97145,7.01955,6064.0924601438,0
+RICK.US,D,20060810,000000,6.92327,6.9522,6.3569,6.71207,68349.839495813,0
+RICK.US,D,20060811,000000,6.90411,6.90411,6.45277,6.63544,25655.621588403,0
+RICK.US,D,20060814,000000,6.67376,6.9136,6.33745,6.70239,58403.725531845,0
+RICK.US,D,20060815,000000,6.90411,6.92327,6.67376,6.71207,17381.392950637,0
+RICK.US,D,20060816,000000,6.68344,6.81782,6.50105,6.7411,31075.216287907,0
+RICK.US,D,20060817,000000,6.87529,6.87529,6.12643,6.52999,171059.52850133,0
+RICK.US,D,20060818,000000,6.58725,6.58725,6.31859,6.4817,36127.958451805,0
+RICK.US,D,20060821,000000,6.45277,6.57778,6.31859,6.443,14421.514432488,0
+RICK.US,D,20060822,000000,6.62576,6.62576,6.31859,6.51054,41554.569456635,0
+RICK.US,D,20060823,000000,6.33745,6.47223,6.26081,6.2703,37662.524659488,0
+RICK.US,D,20060824,000000,6.31859,6.40489,6.04921,6.38553,69459.418066619,0
+RICK.US,D,20060825,000000,6.37585,6.37585,6.26081,6.3091,2281.3015602128,0
+RICK.US,D,20060828,000000,6.25104,6.4817,6.25104,6.4817,23232.991592342,0
+RICK.US,D,20060829,000000,6.45277,6.4817,6.28964,6.4817,27908.857927312,0
+RICK.US,D,20060830,000000,6.45277,6.71207,6.3953,6.50105,41162.658687723,0
+RICK.US,D,20060831,000000,6.54845,6.54845,6.17442,6.33745,87507.360023205,0
+RICK.US,D,20060901,000000,6.3091,6.38553,6.14539,6.15516,27534.989086382,0
+RICK.US,D,20060905,000000,6.14539,6.27997,6.03984,6.11695,17648.012553017,0
+RICK.US,D,20060906,000000,6.2703,6.62576,6.09779,6.61609,83932.051295052,0
+RICK.US,D,20060907,000000,6.52999,6.67376,6.3953,6.52999,18836.775141072,0
+RICK.US,D,20060908,000000,6.55812,6.71207,6.24156,6.69281,98097.971747814,0
+RICK.US,D,20060911,000000,6.69281,6.80845,6.49128,6.6545,59896.193907572,0
+RICK.US,D,20060912,000000,6.62576,6.62576,6.47223,6.49128,41557.576444632,0
+RICK.US,D,20060913,000000,6.54845,6.67376,6.4817,6.57778,25531.332751204,0
+RICK.US,D,20060914,000000,6.6545,6.89454,6.57778,6.78879,311511.92851293,0
+RICK.US,D,20060915,000000,6.88496,7.0866,6.78879,7.05756,200427.7779364,0
+RICK.US,D,20060918,000000,6.97145,7.18277,6.78879,7.0866,155138.52938779,0
+RICK.US,D,20060919,000000,7.0866,7.19225,6.79866,6.96188,22220.638966765,0
+RICK.US,D,20060920,000000,6.81782,7.0866,6.53897,7.04809,91032.552284747,0
+RICK.US,D,20060921,000000,7.05756,7.09597,6.7411,7.00988,77009.964926498,0
+RICK.US,D,20060922,000000,6.98104,7.0386,6.7411,6.88496,80330.682004258,0
+RICK.US,D,20060925,000000,7.0866,7.14456,6.69281,7.0001,79867.605852756,0
+RICK.US,D,20060926,000000,7.13468,7.13468,6.73142,6.76943,108765.76283101,0
+RICK.US,D,20060927,000000,6.8656,7.10594,6.78879,7.00988,134496.55911933,0
+RICK.US,D,20060928,000000,7.06734,7.23055,6.94253,7.16321,291727.95215287,0
+RICK.US,D,20060929,000000,7.24014,7.77799,7.17299,7.65307,517395.38500479,0
+RICK.US,D,20061002,000000,7.93162,7.93162,7.53804,7.8163,181969.88328293,0
+RICK.US,D,20061003,000000,7.91267,7.93162,7.58593,7.89341,122282.17387647,0
+RICK.US,D,20061004,000000,7.92205,8.35425,7.74935,8.30594,295593.93638738,0
+RICK.US,D,20061005,000000,8.40203,8.40203,7.93162,8.0275,70960.907406338,0
+RICK.US,D,20061006,000000,7.97003,7.97003,7.48975,7.56667,169432.74799508,0
+RICK.US,D,20061009,000000,7.56667,7.84513,7.56667,7.7684,39618.069186718,0
+RICK.US,D,20061010,000000,7.73977,7.84513,7.5954,7.8163,23546.720673338,0
+RICK.US,D,20061011,000000,7.73977,8.16189,7.73977,8.00835,107349.47148453,0
+RICK.US,D,20061012,000000,8.16189,8.16189,7.87405,7.94119,32560.668358309,0
+RICK.US,D,20061013,000000,7.89341,8.01803,7.68191,7.87405,25024.154109083,0
+RICK.US,D,20061016,000000,7.84513,8.14303,7.84513,8.06631,32398.291006484,0
+RICK.US,D,20061017,000000,8.11391,8.11391,7.87405,7.93162,23654.972241222,0
+RICK.US,D,20061018,000000,8.06631,8.16189,7.68191,8.10432,185360.76341395,0
+RICK.US,D,20061019,000000,8.2391,8.5848,8.16189,8.25796,331940.40263362,0
+RICK.US,D,20061020,000000,8.35425,8.60385,8.21965,8.52694,443077.67666473,0
+RICK.US,D,20061023,000000,8.59428,8.60385,8.10432,8.2869,74227.498700157,0
+RICK.US,D,20061024,000000,8.40203,8.44064,8.25796,8.25796,35503.507277811,0
+RICK.US,D,20061025,000000,8.30594,8.3733,8.06631,8.12368,58943.98104193,0
+RICK.US,D,20061026,000000,8.09515,8.12368,7.91267,7.91267,77893.017068214,0
+RICK.US,D,20061027,000000,7.83555,7.87405,7.62444,7.8163,84565.523433036,0
+RICK.US,D,20061030,000000,7.84513,7.88354,7.58593,7.63421,29285.056100499,0
+RICK.US,D,20061031,000000,7.62444,7.62444,7.01955,7.15394,145872.99704042,0
+RICK.US,D,20061101,000000,7.0386,7.48018,6.85593,7.3458,58991.090520545,0
+RICK.US,D,20061102,000000,7.37463,7.53804,7.11543,7.25939,93959.353934933,0
+RICK.US,D,20061103,000000,7.23055,7.31715,7.01955,7.10594,38685.902907721,0
+RICK.US,D,20061106,000000,7.09597,7.29779,6.96188,7.0001,87467.266849915,0
+RICK.US,D,20061107,000000,7.04809,7.0866,6.89454,6.9522,75558.592053392,0
+RICK.US,D,20061108,000000,6.80845,6.9136,6.63544,6.81782,109190.75046788,0
+RICK.US,D,20061109,000000,6.78879,6.9136,6.61609,6.9136,104112.95007068,0
+RICK.US,D,20061110,000000,6.9136,6.94253,6.70239,6.71207,65872.081386477,0
+RICK.US,D,20061113,000000,6.52999,6.64483,6.00142,6.10738,195290.8401086,0
+RICK.US,D,20061114,000000,6.05909,6.82739,6.05909,6.75985,328766.02563836,0
+RICK.US,D,20061115,000000,6.96188,7.15394,6.81782,6.98104,65386.953989666,0
+RICK.US,D,20061116,000000,6.96188,7.06734,6.60671,6.67376,60828.360186569,0
+RICK.US,D,20061117,000000,6.84665,6.84665,6.49128,6.71207,43582.281695788,0
+RICK.US,D,20061120,000000,6.8656,6.8656,6.60671,6.60671,10504.411402034,0
+RICK.US,D,20061121,000000,6.75985,6.75985,6.4817,6.58725,16271.81437983,0
+RICK.US,D,20061122,000000,6.53897,6.71207,6.36657,6.62576,73148.992338649,0
+RICK.US,D,20061124,000000,6.42404,6.60671,6.42404,6.49128,33833.626610273,0
+RICK.US,D,20061127,000000,6.4817,6.54845,6.42404,6.50105,26207.905050475,0
+RICK.US,D,20061128,000000,6.50105,6.50105,6.43341,6.47223,3469.0618189352,0
+RICK.US,D,20061129,000000,6.4817,6.59683,6.47223,6.54845,9942.104646639,0
+RICK.US,D,20061130,000000,6.57778,6.61609,6.4817,6.55812,11013.59470282,0
+RICK.US,D,20061201,000000,6.59683,6.59683,6.46254,6.52011,18122.114327173,0
+RICK.US,D,20061204,000000,6.49128,6.52011,6.24156,6.34712,75148.639356498,0
+RICK.US,D,20061205,000000,6.33745,6.42404,6.08812,6.08812,66508.560512459,0
+RICK.US,D,20061206,000000,6.08812,6.3091,6.08812,6.08812,42793.448511302,0
+RICK.US,D,20061207,000000,6.15516,6.17442,5.84768,5.85745,52797.697576541,0
+RICK.US,D,20061208,000000,5.87671,5.96311,5.42516,5.54039,131800.29321557,0
+RICK.US,D,20061211,000000,5.55017,5.76138,5.42516,5.58878,43405.871733311,0
+RICK.US,D,20061212,000000,5.69414,5.69414,5.28139,5.31044,57975.730906972,0
+RICK.US,D,20061213,000000,5.42516,5.64615,5.32919,5.48303,79998.910995283,0
+RICK.US,D,20061214,000000,5.47355,5.47355,5.37748,5.41589,44275.893593708,0
+RICK.US,D,20061215,000000,5.48303,5.48303,4.82037,5.06051,141422.65480522,0
+RICK.US,D,20061218,000000,5.08924,5.44462,5.04086,5.42516,63520.616773007,0
+RICK.US,D,20061219,000000,5.47355,5.47355,5.08924,5.20438,84968.459824603,0
+RICK.US,D,20061220,000000,5.22353,5.27172,5.13714,5.13714,18389.736258885,0
+RICK.US,D,20061221,000000,5.14671,5.56943,5.14671,5.55017,52922.988743073,0
+RICK.US,D,20061222,000000,5.5791,5.5791,5.41589,5.54039,22312.853265333,0
+RICK.US,D,20061226,000000,5.48303,5.94385,5.48303,5.93417,33478.802026655,0
+RICK.US,D,20061227,000000,5.95353,5.95353,5.73254,5.91522,105745.74455292,0
+RICK.US,D,20061228,000000,6.73142,6.9136,6.19357,6.20314,565030.08419088,0
+RICK.US,D,20061229,000000,6.4817,6.67376,6.26081,6.58725,244014.06894952,0
+RICK.US,D,20070103,000000,6.55812,6.55812,6.14539,6.2223,86369.716231096,0
+RICK.US,D,20070104,000000,6.37585,6.37585,5.90574,5.96311,79639.074765002,0
+RICK.US,D,20070105,000000,6.04921,6.04921,5.90574,5.98237,22134.438644192,0
+RICK.US,D,20070108,000000,6.09779,6.42404,5.91522,6.34712,68901.120628553,0
+RICK.US,D,20070109,000000,6.49128,6.70239,6.25104,6.32806,169007.76035821,0
+RICK.US,D,20070110,000000,6.3569,6.38553,6.12643,6.18379,37291.662806554,0
+RICK.US,D,20070111,000000,6.29932,6.38553,6.25104,6.3091,34600.408549449,0
+RICK.US,D,20070112,000000,6.37585,6.54845,6.37585,6.50105,46423.88535273,0
+RICK.US,D,20070116,000000,6.4817,7.01955,6.47223,6.53897,319499.49096167,0
+RICK.US,D,20070117,000000,6.58725,6.93314,6.443,6.93314,179077.16083004,0
+RICK.US,D,20070118,000000,6.96188,7.5573,6.93314,7.25939,526473.48176703,0
+RICK.US,D,20070119,000000,7.3458,7.53804,7.25001,7.41294,300149.52320248,0
+RICK.US,D,20070122,000000,7.48975,7.5573,7.14456,7.5573,93877.162929687,0
+RICK.US,D,20070123,000000,7.7301,7.95058,7.28842,7.78746,484080.96498863,0
+RICK.US,D,20070124,000000,7.75883,7.95058,7.54782,7.68191,159779.31419613,0
+RICK.US,D,20070125,000000,7.65307,7.65307,7.20192,7.46122,42889.672127199,0
+RICK.US,D,20070126,000000,7.48975,7.65307,7.2114,7.37463,27200.211089408,0
+RICK.US,D,20070129,000000,7.56667,7.80671,7.25939,7.73977,131229.96782551,0
+RICK.US,D,20070130,000000,7.7684,8.06631,7.7301,7.88354,210327.7847511,0
+RICK.US,D,20070131,000000,7.80671,8.39256,7.7301,8.30594,200400.71504444,0
+RICK.US,D,20070201,000000,8.30594,8.91084,7.89341,8.90136,298293.20927914,0
+RICK.US,D,20070202,000000,8.85358,8.85358,8.16189,8.2391,128606.871963,0
+RICK.US,D,20070205,000000,8.17166,8.25796,8.07579,8.2391,40077.13602089,0
+RICK.US,D,20070206,000000,8.5461,8.73805,8.2869,8.30594,65750.799537275,0
+RICK.US,D,20070207,000000,8.64216,9.02618,8.64216,8.79601,118216.72610484,0
+RICK.US,D,20070208,000000,8.78644,8.78644,8.40203,8.4597,47615.654928782,0
+RICK.US,D,20070209,000000,8.56555,8.74793,8.40203,8.47906,32284.025462606,0
+RICK.US,D,20070212,000000,8.53661,9.1418,8.42139,9.02618,251671.86504795,0
+RICK.US,D,20070213,000000,9.40968,10.0605,9.05511,10.0336,289867.6289122,0
+RICK.US,D,20070214,000000,9.59565,9.84007,9.21843,9.60363,169574.07643094,0
+RICK.US,D,20070215,000000,9.60363,9.87999,9.40081,9.60363,72124.611761085,0
+RICK.US,D,20070216,000000,9.60363,10.0785,9.40081,9.92987,100481.51089991,0
+RICK.US,D,20070220,000000,10.0785,10.6572,9.78222,10.0785,71600.393520316,0
+RICK.US,D,20070221,000000,10.3708,10.4686,9.99475,10.1185,121467.28012934,0
+RICK.US,D,20070222,000000,10.0785,10.4686,9.84007,9.93885,73477.75635963,0
+RICK.US,D,20070223,000000,10.0695,10.6852,9.60363,10.5993,222448.95336606,0
+RICK.US,D,20070226,000000,10.6093,10.7639,10.0147,10.0605,120930.03160725,0
+RICK.US,D,20070227,000000,9.97575,9.97575,9.20885,9.21843,237062.91503033,0
+RICK.US,D,20070228,000000,9.36309,9.7473,9.29555,9.4474,101258.31613241,0
+RICK.US,D,20070301,000000,9.41986,9.41986,8.77665,9.34383,95977.042880761,0
+RICK.US,D,20070302,000000,8.78644,9.35381,8.78644,9.1892,41068.439730491,0
+RICK.US,D,20070305,000000,8.86295,9.02618,8.16189,8.43086,99008.086781501,0
+RICK.US,D,20070306,000000,8.40203,9.20885,7.97003,8.86295,229498.33555981,0
+RICK.US,D,20070307,000000,9.53779,9.6615,9.17962,9.36309,303538.39867483,0
+RICK.US,D,20070308,000000,10.1185,10.1185,9.62359,9.69143,262470.96127368,0
+RICK.US,D,20070309,000000,9.93885,9.93885,9.6136,9.84007,122013.54961542,0
+RICK.US,D,20070312,000000,9.62359,10.1664,9.60363,9.87999,326204.07186512,0
+RICK.US,D,20070313,000000,9.81115,10.2761,9.68144,9.92987,368587.56767952,0
+RICK.US,D,20070314,000000,9.88996,10.2062,9.39312,9.81115,161534.39285691,0
+RICK.US,D,20070315,000000,10.0047,10.2262,9.46775,9.7473,206396.64910999,0
+RICK.US,D,20070316,000000,9.98574,9.99475,9.60363,9.84007,52236.393150479,0
+RICK.US,D,20070319,000000,9.81115,10.0515,9.67147,9.85006,34187.448864559,0
+RICK.US,D,20070320,000000,9.69143,9.95781,9.63356,9.71038,83616.31755539,0
+RICK.US,D,20070321,000000,9.73034,9.93885,9.73034,9.8311,97603.823387012,0
+RICK.US,D,20070322,000000,9.87999,9.96678,9.80216,9.90991,54769.279373087,0
+RICK.US,D,20070323,000000,10.0515,10.0785,9.40968,9.73034,74273.605849441,0
+RICK.US,D,20070326,000000,9.7004,9.72035,9.60363,9.64254,27839.697203387,0
+RICK.US,D,20070327,000000,9.6136,9.86003,9.6136,9.64254,15049.974923812,0
+RICK.US,D,20070328,000000,9.64254,9.7473,9.6136,9.67147,44997.570712931,0
+RICK.US,D,20070329,000000,9.79219,9.79219,9.63356,9.69143,59942.301056857,0
+RICK.US,D,20070330,000000,9.79219,9.79219,9.57669,9.60363,57057.597238626,0
+RICK.US,D,20070402,000000,9.60363,9.60363,9.36309,9.36309,38748.04732632,0
+RICK.US,D,20070403,000000,9.31509,9.31509,9.06459,9.1034,74589.339589101,0
+RICK.US,D,20070404,000000,9.05511,9.53779,9.05511,9.228,50402.130472451,0
+RICK.US,D,20070405,000000,9.228,9.42984,9.13193,9.1418,30917.850582744,0
+RICK.US,D,20070409,000000,9.1418,9.28567,8.89209,9.02618,51245.089440878,0
+RICK.US,D,20070410,000000,8.97808,9.03616,8.5461,8.73805,151383.80370917,0
+RICK.US,D,20070411,000000,8.70941,9.31509,8.70941,9.06459,62940.268089631,0
+RICK.US,D,20070412,000000,9.07446,9.1418,8.72867,8.94955,18017.87207662,0
+RICK.US,D,20070413,000000,8.92072,9.06459,8.83422,8.85358,50782.013289376,0
+RICK.US,D,20070416,000000,8.81497,8.87253,8.74793,8.80519,20142.810261,0
+RICK.US,D,20070417,000000,8.77665,8.9304,8.61334,8.64216,71909.11095465,0
+RICK.US,D,20070418,000000,8.55577,8.9304,8.48873,8.59428,31482.161996802,0
+RICK.US,D,20070419,000000,8.47906,8.64216,8.47906,8.64216,22707.771022241,0
+RICK.US,D,20070420,000000,8.83422,8.83422,8.52694,8.64216,26043.523039987,0
+RICK.US,D,20070423,000000,8.81497,8.81497,8.5461,8.60385,50027.259302188,0
+RICK.US,D,20070424,000000,8.4981,8.63249,8.45032,8.51736,40095.177948872,0
+RICK.US,D,20070425,000000,8.50748,8.5461,8.36392,8.36392,34352.833204381,0
+RICK.US,D,20070426,000000,8.43086,8.43086,8.19082,8.22953,46119.177235725,0
+RICK.US,D,20070427,000000,8.2004,8.35425,8.2004,8.24859,18888.896266349,0
+RICK.US,D,20070430,000000,8.22953,8.55577,8.21965,8.40203,32029.433812214,0
+RICK.US,D,20070501,000000,8.43086,8.70941,8.31543,8.63249,76086.81961149,0
+RICK.US,D,20070502,000000,8.63249,8.88221,8.5461,8.59428,39381.519464306,0
+RICK.US,D,20070503,000000,8.70941,9.05511,8.70941,8.92072,112947.48080517,0
+RICK.US,D,20070504,000000,9.02618,9.11258,8.59428,8.73805,110401.56430124,0
+RICK.US,D,20070507,000000,8.70941,8.83422,8.48873,8.48873,58340.578783912,0
+RICK.US,D,20070508,000000,8.4981,8.83422,8.2869,8.83422,86127.15253269,0
+RICK.US,D,20070509,000000,8.83422,8.92072,8.65155,8.79601,50007.212715544,0
+RICK.US,D,20070510,000000,8.92072,8.92072,8.5848,8.5848,22855.113434082,0
+RICK.US,D,20070511,000000,8.81497,8.81497,8.39256,8.69035,23750.193527786,0
+RICK.US,D,20070514,000000,8.51736,9.02618,8.40203,8.82465,44831.184043777,0
+RICK.US,D,20070515,000000,8.95913,8.95913,8.05664,8.4597,124416.13302484,0
+RICK.US,D,20070516,000000,8.33468,8.33468,7.82587,8.01803,88096.729670571,0
+RICK.US,D,20070517,000000,7.92205,8.19082,7.92205,8.06631,40629.419482963,0
+RICK.US,D,20070518,000000,8.10432,8.12368,7.92205,7.93162,24100.006464743,0
+RICK.US,D,20070521,000000,7.86438,8.16189,7.86438,8.01803,34208.497780537,0
+RICK.US,D,20070522,000000,8.05664,8.34456,8.03718,8.26774,35849.310897439,0
+RICK.US,D,20070523,000000,8.30594,8.35425,8.16189,8.2004,12836.831758192,0
+RICK.US,D,20070524,000000,8.17166,8.24859,7.93162,8.00835,18939.012732962,0
+RICK.US,D,20070525,000000,8.04676,8.16189,8.04676,8.05664,12964.127583388,0
+RICK.US,D,20070529,000000,8.11391,8.40203,8.06631,8.19082,39691.239227972,0
+RICK.US,D,20070530,000000,8.11391,8.21965,7.95058,8.01803,16910.298164478,0
+RICK.US,D,20070531,000000,8.22953,8.40203,8.01803,8.2869,42361.4445691,0
+RICK.US,D,20070601,000000,8.36392,8.5461,8.16189,8.22953,36378.540784869,0
+RICK.US,D,20070604,000000,8.19082,8.3251,8.19082,8.3251,11966.809897794,0
+RICK.US,D,20070605,000000,8.24859,8.34456,8.21008,8.24859,12935.060032753,0
+RICK.US,D,20070606,000000,8.22953,8.45032,8.08537,8.18145,20413.439180709,0
+RICK.US,D,20070607,000000,8.15221,8.59428,8.15221,8.29657,75523.510526763,0
+RICK.US,D,20070608,000000,8.3733,8.3733,8.26774,8.3733,12746.622118289,0
+RICK.US,D,20070611,000000,8.4597,8.4597,8.18145,8.24859,18603.232406656,0
+RICK.US,D,20070612,000000,8.21008,8.34456,8.16189,8.19082,19918.288490575,0
+RICK.US,D,20070613,000000,8.21008,8.30594,8.09515,8.21008,11902.66082053,0
+RICK.US,D,20070614,000000,8.19082,8.35425,8.16189,8.35425,18298.52428965,0
+RICK.US,D,20070615,000000,8.3733,8.3733,8.2391,8.2869,22597.514795692,0
+RICK.US,D,20070618,000000,8.30594,8.35425,8.21965,8.21965,17193.957365504,0
+RICK.US,D,20070619,000000,8.3251,8.41161,8.22953,8.3733,15308.575891533,0
+RICK.US,D,20070620,000000,8.40203,8.88221,8.33468,8.5848,84825.126730091,0
+RICK.US,D,20070621,000000,8.81497,8.9304,8.63249,8.83422,53644.665862296,0
+RICK.US,D,20070622,000000,8.92072,8.92072,8.64216,8.85358,35042.435784973,0
+RICK.US,D,20070625,000000,8.77665,8.92072,8.72867,8.90136,39103.874239271,0
+RICK.US,D,20070626,000000,8.90136,9.36309,8.90136,9.17962,129161.16008373,0
+RICK.US,D,20070627,000000,9.02618,9.34383,8.9304,9.16036,84520.418613085,0
+RICK.US,D,20070628,000000,9.06459,9.34383,9.06459,9.17962,196733.19201771,0
+RICK.US,D,20070629,000000,9.28567,9.28567,8.87253,8.9304,51734.226155018,0
+RICK.US,D,20070702,000000,9.60363,9.60363,8.52694,8.9688,276913.52462213,0
+RICK.US,D,20070703,000000,9.06459,9.30562,8.97808,9.12216,60447.475040313,0
+RICK.US,D,20070705,000000,9.37286,9.59565,9.21843,9.59565,112805.15003999,0
+RICK.US,D,20070706,000000,9.73831,9.97575,9.56672,9.71038,151348.72218253,0
+RICK.US,D,20070709,000000,9.98574,9.98574,9.65151,9.72035,65332.828205724,0
+RICK.US,D,20070710,000000,9.71038,9.87999,9.45707,9.60363,54322.240490902,0
+RICK.US,D,20070711,000000,9.60363,9.6615,9.36309,9.40968,26994.733576296,0
+RICK.US,D,20070712,000000,9.40968,9.56672,9.00681,9.27579,104982.97193108,0
+RICK.US,D,20070713,000000,9.38314,9.58567,9.04543,9.07446,40226.483091397,0
+RICK.US,D,20070716,000000,9.17962,9.26611,9.04543,9.17004,26673.988189974,0
+RICK.US,D,20070717,000000,9.19877,9.33415,9.13193,9.31509,51794.365914953,0
+RICK.US,D,20070718,000000,9.31509,9.31509,8.95913,8.95913,39906.740034407,0
+RICK.US,D,20070719,000000,9.08395,9.12216,8.83422,8.97808,38842.266283552,0
+RICK.US,D,20070720,000000,9.02618,9.07446,8.97808,8.98786,21224.323610503,0
+RICK.US,D,20070723,000000,8.95913,9.04543,8.73805,8.86295,37394.902727776,0
+RICK.US,D,20070724,000000,8.844,8.844,8.46927,8.56555,50369.053604487,0
+RICK.US,D,20070725,000000,8.5848,8.81497,8.5848,8.69974,21482.924578225,0
+RICK.US,D,20070726,000000,8.69974,8.69974,8.31543,8.35425,40185.387588774,0
+RICK.US,D,20070727,000000,8.27751,8.27751,7.94119,8.12368,59238.665865613,0
+RICK.US,D,20070730,000000,8.3251,8.3251,7.79714,8.09515,61898.847913419,0
+RICK.US,D,20070731,000000,8.16189,8.25796,7.90299,7.96035,44328.014718985,0
+RICK.US,D,20070801,000000,7.855,8.11391,7.80671,8.08537,36590.032273975,0
+RICK.US,D,20070802,000000,8.16189,8.16189,7.80671,7.83555,37887.046429913,0
+RICK.US,D,20070803,000000,7.83555,8.05664,7.57625,7.57625,41514.476283345,0
+RICK.US,D,20070806,000000,7.66265,7.68191,7.2114,7.58593,62808.962947106,0
+RICK.US,D,20070807,000000,7.70116,8.21008,7.70116,8.0275,34851.993211845,0
+RICK.US,D,20070808,000000,8.18145,8.9688,8.18145,8.3733,97960.652629295,0
+RICK.US,D,20070809,000000,8.45032,8.53661,8.16189,8.4981,47794.069549924,0
+RICK.US,D,20070810,000000,8.4981,8.95913,8.27751,8.95913,33382.578410758,0
+RICK.US,D,20070813,000000,9.07446,9.65151,9.02618,9.42984,160295.51380224,0
+RICK.US,D,20070814,000000,9.41986,9.84007,9.41986,9.56672,140223.86892383,0
+RICK.US,D,20070815,000000,9.84007,9.84007,9.00681,9.03616,98449.789343435,0
+RICK.US,D,20070816,000000,8.73805,8.75741,8.01803,8.45032,88397.428470247,0
+RICK.US,D,20070817,000000,8.75741,9.21843,8.48873,8.5461,44389.156808253,0
+RICK.US,D,20070820,000000,8.77665,8.87253,8.24859,8.45032,34300.712079105,0
+RICK.US,D,20070821,000000,8.34456,8.40203,8.06631,8.29657,55375.688619101,0
+RICK.US,D,20070822,000000,8.22953,8.43086,8.16189,8.16189,31294.72641167,0
+RICK.US,D,20070823,000000,8.36392,8.36392,8.21008,8.2391,22991.430223269,0
+RICK.US,D,20070824,000000,8.16189,8.2869,7.82587,7.82587,86673.422018769,0
+RICK.US,D,20070827,000000,7.93162,8.91084,7.93162,8.83422,182838.902814,0
+RICK.US,D,20070828,000000,8.7191,9.30562,8.5461,9.26611,152160.60894167,0
+RICK.US,D,20070829,000000,9.228,9.64254,8.94007,9.6136,297206.68428298,0
+RICK.US,D,20070830,000000,9.59565,9.84007,9.12216,9.53779,141951.88469265,0
+RICK.US,D,20070831,000000,9.54776,10.0147,9.42984,9.81115,248405.27375413,0
+RICK.US,D,20070904,000000,9.8311,10.0695,9.60363,9.7004,247320.75341664,0
+RICK.US,D,20070905,000000,9.60363,10.3708,9.42984,10.3518,303630.61297339,0
+RICK.US,D,20070906,000000,10.5813,10.6572,10.1185,10.5644,370389.75581892,0
+RICK.US,D,20070907,000000,10.4208,11.0054,10.1384,10.9575,228332.6265464,0
+RICK.US,D,20070910,000000,11.2358,11.2747,10.1762,10.4297,288508.47033767,0
+RICK.US,D,20070911,000000,10.6292,11.0333,10.4966,10.5444,116647.07837052,0
+RICK.US,D,20070912,000000,10.5644,10.9285,10.4008,10.8218,103638.84829652,0
+RICK.US,D,20070913,000000,10.7939,11.0433,10.5903,10.5903,270316.19295724,0
+RICK.US,D,20070914,000000,10.7349,11.0912,10.6572,11.0333,307091.65615767,0
+RICK.US,D,20070917,000000,11.0154,11.2358,10.6672,10.8318,107651.17261354,0
+RICK.US,D,20070918,000000,10.8986,11.2847,10.6572,11.0054,247360.84658993,0
+RICK.US,D,20070919,000000,11.2358,11.608,11.0522,11.4923,464769.08574407,0
+RICK.US,D,20070920,000000,11.5221,12.2145,11.139,11.9931,443955.71715979,0
+RICK.US,D,20070921,000000,12.0898,12.1277,11.2169,11.2169,475233.40397281,0
+RICK.US,D,20070924,000000,11.2358,11.7058,11.2358,11.6269,168128.71753382,0
+RICK.US,D,20070925,000000,11.7157,11.9054,11.6269,11.6658,126063.96244707,0
+RICK.US,D,20070926,000000,11.6658,11.6958,11.2947,11.3706,82399.489746033,0
+RICK.US,D,20070927,000000,11.3606,11.5601,11.148,11.207,37316.72103986,0
+RICK.US,D,20070928,000000,11.187,11.5023,11.139,11.178,38137.628762977,0
+RICK.US,D,20071001,000000,11.178,11.4923,11.148,11.168,28403.006288115,0
+RICK.US,D,20071002,000000,11.3994,11.4833,11.139,11.2557,58786.615336766,0
+RICK.US,D,20071003,000000,11.2358,11.3326,10.5056,10.7639,87445.215604606,0
+RICK.US,D,20071004,000000,10.7639,10.7639,10.5734,10.7051,19849.127766649,0
+RICK.US,D,20071005,000000,10.7839,10.9475,10.6772,10.8497,27028.812773594,0
+RICK.US,D,20071008,000000,10.8029,10.9864,10.7639,10.8318,14217.039248707,0
+RICK.US,D,20071009,000000,10.7839,10.8886,10.7051,10.7549,14915.662793289,0
+RICK.US,D,20071010,000000,10.7939,11.4163,10.7939,11.3506,173985.32782218,0
+RICK.US,D,20071011,000000,11.3606,11.9831,11.3047,11.5023,328835.18636229,0
+RICK.US,D,20071012,000000,11.5023,12.6745,11.3506,12.3113,445107.39356254,0
+RICK.US,D,20071015,000000,12.8959,12.8959,11.7756,12.2824,244866.04888195,0
+RICK.US,D,20071016,000000,12.3582,13.0616,12.3582,13.0236,470037.3287144,0
+RICK.US,D,20071017,000000,13.4337,13.4337,12.6295,13.0236,81545.505154952,0
+RICK.US,D,20071018,000000,14.0193,15.3633,13.8846,15.2205,455442.41130743,0
+RICK.US,D,20071019,000000,15.1358,15.2295,14.5571,14.6828,113492.74796192,0
+RICK.US,D,20071022,000000,14.4054,14.4054,13.9226,14.0971,99575.405183557,0
+RICK.US,D,20071023,000000,14.1651,15.438,14.1651,14.7107,204148.42441774,0
+RICK.US,D,20071024,000000,14.7107,15.3633,14.4154,14.8255,54992.79881418,0
+RICK.US,D,20071025,000000,14.9112,15.3633,14.597,14.8733,73246.218283879,0
+RICK.US,D,20071026,000000,15.0081,15.0081,14.2498,14.4534,23187.886772391,0
+RICK.US,D,20071029,000000,14.2897,15.7304,13.9226,15.448,128230.9984634,0
+RICK.US,D,20071030,000000,15.5079,16.0935,14.8823,16.0067,145710.6196886,0
+RICK.US,D,20071031,000000,16.6432,17.4583,16.5644,16.7391,154166.26993551,0
+RICK.US,D,20071101,000000,16.8038,17.5152,16.5644,16.9376,99671.628799454,0
+RICK.US,D,20071102,000000,16.9465,17.3915,16.9376,16.9754,87394.096808661,0
+RICK.US,D,20071105,000000,17.0423,17.0423,16.0935,16.2561,93996.440120226,0
+RICK.US,D,20071106,000000,16.275,16.4676,15.9687,16.1314,33737.402994376,0
+RICK.US,D,20071107,000000,15.2495,15.883,14.6828,15.3912,71282.655121991,0
+RICK.US,D,20071108,000000,15.458,16.323,15.0569,15.3633,91499.637753577,0
+RICK.US,D,20071109,000000,15.3633,15.3633,14.4054,15.3633,66615.809751011,0
+RICK.US,D,20071112,000000,15.3633,15.5936,14.8823,15.2395,85666.081039852,0
+RICK.US,D,20071113,000000,15.2495,15.4091,15.1258,15.2205,31078.223275905,0
+RICK.US,D,20071114,000000,15.3633,16.0157,15.3163,16.0157,55689.417700098,0
+RICK.US,D,20071115,000000,16.1224,16.313,15.863,15.863,33067.847000431,0
+RICK.US,D,20071116,000000,16.1134,16.1314,14.7387,14.7676,63894.485613939,0
+RICK.US,D,20071119,000000,14.8255,15.1726,13.6831,13.9026,102288.71068597,0
+RICK.US,D,20071120,000000,13.8747,14.4054,13.7879,14.2208,40779.768882802,0
+RICK.US,D,20071121,000000,14.1071,14.1071,13.298,13.709,97138.742576845,0
+RICK.US,D,20071123,000000,13.6543,14.1071,13.4047,13.9026,20070.642549077,0
+RICK.US,D,20071126,000000,13.8567,14.587,13.709,13.9226,55287.483637863,0
+RICK.US,D,20071127,000000,13.8667,14.3954,13.8667,14.3466,34822.925661209,0
+RICK.US,D,20071128,000000,14.3954,15.2495,14.3466,15.028,91140.80385263,0
+RICK.US,D,20071129,000000,15.0758,16.343,14.7586,15.9598,165706.08753776,0
+RICK.US,D,20071130,000000,16.5065,17.0423,16.0646,16.9376,345735.46123345,0
+RICK.US,D,20071203,000000,17.2838,18.015,17.0034,17.8613,200952.99850651,0
+RICK.US,D,20071204,000000,18.2086,19.0317,17.8613,19.0317,268418.78353127,0
+RICK.US,D,20071205,000000,19.2043,19.6862,18.435,19.6862,388531.91673274,0
+RICK.US,D,20071206,000000,19.7809,21.4591,19.5904,20.8844,274280.4054663,0
+RICK.US,D,20071207,000000,20.7876,22.5435,20.7876,22.3908,180317.04221404,0
+RICK.US,D,20071210,000000,22.9516,22.9984,21.7982,21.9888,148001.94454214,0
+RICK.US,D,20071211,000000,21.8851,23.5252,21.8162,23.0354,285290.99318113,0
+RICK.US,D,20071212,000000,23.5252,24.0051,21.9888,23.4314,324540.20517357,0
+RICK.US,D,20071213,000000,23.3177,24.4559,23.0454,24.3802,303668.70148802,0
+RICK.US,D,20071214,000000,24.4391,24.939,23.3755,23.632,192434.20151167,0
+RICK.US,D,20071217,000000,23.6409,24.2156,22.0865,22.1545,209798.55486367,0
+RICK.US,D,20071218,000000,22.1545,23.7676,22.1155,23.3477,190750.28823349,0
+RICK.US,D,20071219,000000,24.0051,24.3902,23.0553,23.9392,174664.90710946,0
+RICK.US,D,20071220,000000,24.8322,25.783,24.0988,25.341,342171.17812794,0
+RICK.US,D,20071221,000000,25.9257,26.5991,25.2641,26.2538,311703.37341538,0
+RICK.US,D,20071224,000000,26.8893,27.8181,26.2538,27.6546,219609.35436778,0
+RICK.US,D,20071226,000000,28.0287,28.6064,26.8893,27.8931,176756.76842588,0
+RICK.US,D,20071227,000000,27.8471,27.8471,25.9257,26.5411,217802.15458172,0
+RICK.US,D,20071228,000000,26.5013,27.455,26.4255,27.1159,184891.67328645,0
+RICK.US,D,20071231,000000,27.1159,27.8471,25.7041,25.8507,128532.69959241,0
+RICK.US,D,20080102,000000,25.9545,26.3496,23.9771,25.2363,173122.32226711,0
+RICK.US,D,20080103,000000,25.2363,26.3795,24.8222,25.8967,198950.34450067,0
+RICK.US,D,20080104,000000,25.5126,25.6861,23.209,24.2156,265674.40581956,0
+RICK.US,D,20080107,000000,24.1966,25.1126,24.0051,24.91,164541.38085368,0
+RICK.US,D,20080108,000000,25.6274,25.6861,24.0141,24.929,132840.71106245,0
+RICK.US,D,20080109,000000,25.0337,25.1903,22.9516,24.4849,200253.37263259,0
+RICK.US,D,20080110,000000,24.2256,25.1126,23.4673,24.9,126627.27153179,0
+RICK.US,D,20080111,000000,24.871,24.871,22.1832,22.5246,357140.96670517,0
+RICK.US,D,20080114,000000,22.71,23.5252,20.1261,20.2539,334650.70114803,0
+RICK.US,D,20080115,000000,20.0893,21.6735,19.6862,21.3572,394014.65818018,0
+RICK.US,D,20080116,000000,20.7217,21.6934,19.6962,21.1248,228686.44880068,0
+RICK.US,D,20080117,000000,20.9801,21.6067,20.3316,20.6449,160567.14505128,0
+RICK.US,D,20080118,000000,20.8075,21.1547,19.7999,20.145,98094.964759817,0
+RICK.US,D,20080122,000000,19.2043,21.1248,18.2764,20.8844,132690.36166261,0
+RICK.US,D,20080123,000000,19.6292,20.6828,19.1085,19.9335,219229.47155085,0
+RICK.US,D,20080124,000000,19.9335,20.3216,19.6862,19.9725,109073.47793601,0
+RICK.US,D,20080125,000000,20.164,21.1947,20.164,20.3796,85920.672690246,0
+RICK.US,D,20080128,000000,20.3796,21.5568,20.164,21.3662,144584.00151915,0
+RICK.US,D,20080129,000000,21.8162,25.1613,21.7014,23.7965,368415.16703437,0
+RICK.US,D,20080130,000000,24.8222,24.919,23.0454,23.219,120672.43296886,0
+RICK.US,D,20080131,000000,23.1211,23.8345,22.3808,23.3755,88633.97819266,0
+RICK.US,D,20080201,000000,23.2977,24.7733,23.0553,24.2734,150723.2686792,0
+RICK.US,D,20080204,000000,24.4559,24.7264,23.5332,23.9671,62001.085505308,0
+RICK.US,D,20080205,000000,23.6509,24.2934,22.9216,23.4494,127320.88342971,0
+RICK.US,D,20080206,000000,23.612,24.2256,22.4687,23.0454,161442.17855834,0
+RICK.US,D,20080207,000000,23.3177,24.6865,22.719,23.5152,192117.46544269,0
+RICK.US,D,20080208,000000,23.8634,23.8724,23.2289,23.7477,74990.271322003,0
+RICK.US,D,20080211,000000,24.1388,25.332,23.4673,24.1687,152030.30612847,0
+RICK.US,D,20080212,000000,24.929,25.6861,23.9014,24.9947,392399.90562592,0
+RICK.US,D,20080213,000000,25.8109,25.8109,22.4687,24.1088,508688.1500955,0
+RICK.US,D,20080214,000000,24.1088,24.2546,21.9509,22.0955,151851.89150733,0
+RICK.US,D,20080215,000000,22.4208,22.4208,20.5961,21.1148,196757.24792169,0
+RICK.US,D,20080219,000000,21.077,22.4407,21.077,21.6735,104901.78325516,0
+RICK.US,D,20080220,000000,21.4691,22.4787,21.1347,21.4321,106130.6390165,0
+RICK.US,D,20080221,000000,21.5178,23.1311,21.5178,21.9049,127713.79652796,0
+RICK.US,D,20080222,000000,21.9239,21.9239,20.4254,20.7217,176949.21565767,0
+RICK.US,D,20080225,000000,20.5461,21.3572,20.3116,21.3572,88964.746872305,0
+RICK.US,D,20080226,000000,21.2305,22.0865,20.4913,21.3852,126029.88324976,0
+RICK.US,D,20080227,000000,21.5178,22.0087,21.3203,21.6436,47659.757419401,0
+RICK.US,D,20080228,000000,21.4321,21.9329,20.9711,21.7414,185770.71611084,0
+RICK.US,D,20080229,000000,21.6436,22.314,21.0859,21.1058,237838.7179335,0
+RICK.US,D,20080303,000000,20.7587,22.0865,20.6349,21.4221,161168.54265064,0
+RICK.US,D,20080304,000000,21.6346,21.7613,20.8075,21.2225,49319.614793616,0
+RICK.US,D,20080305,000000,21.5868,24.0051,21.5868,23.9292,329482.69111093,0
+RICK.US,D,20080306,000000,24.0051,24.2546,22.3719,23.0822,261614.97202393,0
+RICK.US,D,20080307,000000,22.8628,22.8628,20.9801,22.2292,198924.28393802,0
+RICK.US,D,20080310,000000,22.1155,22.2692,20.0403,20.3406,101029.78504466,0
+RICK.US,D,20080311,000000,20.4633,21.1248,19.2521,20.204,223902.33089783,0
+RICK.US,D,20080312,000000,21.1058,21.1058,20.0113,20.0403,133528.30898437,0
+RICK.US,D,20080313,000000,20.164,21.2605,18.483,20.8264,164689.72559485,0
+RICK.US,D,20080314,000000,20.8544,21.2705,19.5704,19.9825,82977.833770744,0
+RICK.US,D,20080317,000000,19.9625,20.6449,18.2944,18.9458,76866.631831985,0
+RICK.US,D,20080318,000000,19.0417,21.7514,18.435,18.7054,362547.53112336,0
+RICK.US,D,20080319,000000,18.5997,19.6862,18.4151,19.1584,166082.96336668,0
+RICK.US,D,20080320,000000,19.0895,19.8488,18.2475,19.4916,205770.19327733,0
+RICK.US,D,20080324,000000,19.4916,21.8361,19.4916,21.4321,429136.27798239,0
+RICK.US,D,20080325,000000,21.9888,23.0354,21.9888,22.6123,353437.3598225,0
+RICK.US,D,20080326,000000,23.0354,23.0354,22.0476,22.344,270204.93440135,0
+RICK.US,D,20080327,000000,22.6123,23.0454,22.0865,22.4008,117821.80834793,0
+RICK.US,D,20080328,000000,22.304,24.0051,21.2505,24.0051,294895.3128428,0
+RICK.US,D,20080331,000000,24.0051,24.0051,20.9033,21.9609,282840.29796376,0
+RICK.US,D,20080401,000000,24.4749,24.4749,20.9512,21.9509,228485.98293423,0
+RICK.US,D,20080402,000000,22.2212,22.2212,20.164,20.9133,185139.24863152,0
+RICK.US,D,20080403,000000,21.4988,21.4988,20.164,21.3004,144848.61646286,0
+RICK.US,D,20080404,000000,21.2026,21.8651,20.9423,21.057,142908.10687561,0
+RICK.US,D,20080407,000000,22.0576,22.0576,19.1484,20.3506,318683.5948852,0
+RICK.US,D,20080408,000000,20.2639,20.7217,19.3489,19.7899,266929.32214354,0
+RICK.US,D,20080409,000000,19.7899,20.3316,18.3592,18.6855,248038.42121852,0
+RICK.US,D,20080410,000000,18.909,18.9648,16.8228,18.5697,1323995.8592332,0
+RICK.US,D,20080411,000000,18.2564,18.2564,17.2838,17.7526,231940.00981317,0
+RICK.US,D,20080414,000000,17.2169,17.9961,15.5559,15.8451,520255.03058972,0
+RICK.US,D,20080415,000000,15.8451,15.8451,14.2109,15.6815,708293.01565013,0
+RICK.US,D,20080416,000000,15.7114,17.0124,15.2684,16.5365,530424.66399477,0
+RICK.US,D,20080417,000000,16.353,16.5065,15.5647,15.8451,374719.81853427,0
+RICK.US,D,20080418,000000,17.2838,18.435,16.6721,17.9562,746193.09236135,0
+RICK.US,D,20080421,000000,18.483,18.7154,16.8328,17.3915,310082.60688513,0
+RICK.US,D,20080422,000000,18.5607,18.8321,17.9103,18.3871,328278.89358289,0
+RICK.US,D,20080423,000000,18.5417,18.7054,18.2475,18.2475,100129.6933043,0
+RICK.US,D,20080424,000000,18.473,18.483,17.7726,17.9392,132145.09450586,0
+RICK.US,D,20080425,000000,17.9103,19.1085,17.9103,18.6286,115661.78863692,0
+RICK.US,D,20080428,000000,18.6286,19.0605,18.3403,19.0417,71537.246772384,0
+RICK.US,D,20080429,000000,19.0605,19.2043,18.1099,18.3303,124000.16635195,0
+RICK.US,D,20080430,000000,18.2475,18.6565,17.8315,18.0519,87872.207900146,0
+RICK.US,D,20080501,000000,17.9662,18.8132,17.5521,18.0799,164315.85675392,0
+RICK.US,D,20080502,000000,17.6,18.918,17.6,18.0519,156402.46667576,0
+RICK.US,D,20080505,000000,18.2375,18.918,17.7167,18.88,175108.93900364,0
+RICK.US,D,20080506,000000,18.2664,18.483,17.6768,18.1986,408379.03984072,0
+RICK.US,D,20080507,000000,18.2475,19.4317,18.1986,19.2811,460297.69459288,0
+RICK.US,D,20080508,000000,19.9245,20.0113,18.493,18.7833,445442.17155952,0
+RICK.US,D,20080509,000000,20.3027,21.7014,19.3489,21.2605,1079077.689226,0
+RICK.US,D,20080512,000000,21.5378,24.4849,21.1347,24.3124,1139150.2930959,0
+RICK.US,D,20080513,000000,24.2934,24.4749,23.1411,24.0241,541487.37283488,0
+RICK.US,D,20080514,000000,24.0341,25.6761,24.0341,24.9947,436668.78291429,0
+RICK.US,D,20080515,000000,24.8322,24.9678,23.4044,23.582,280261.30459187,0
+RICK.US,D,20080516,000000,23.7865,23.9014,22.7779,23.199,256548.19724938,0
+RICK.US,D,20080519,000000,23.199,23.7775,22.1832,22.9794,345481.87191238,0
+RICK.US,D,20080520,000000,23.0254,23.0254,22.0087,22.4487,112463.3557377,0
+RICK.US,D,20080521,000000,22.4487,22.5933,21.1248,21.2225,199250.04097101,0
+RICK.US,D,20080522,000000,21.1647,21.5478,20.5861,21.1347,147440.64011607,0
+RICK.US,D,20080523,000000,21.1547,21.4491,20.3216,20.8454,138268.3243966,0
+RICK.US,D,20080527,000000,20.8544,22.4587,20.6349,21.9239,288631.75684553,0
+RICK.US,D,20080528,000000,21.8361,22.2782,21.4988,21.9888,154861.88649209,0
+RICK.US,D,20080529,000000,21.8551,21.9149,20.7017,20.8354,194971.0970516,0
+RICK.US,D,20080530,000000,20.8354,21.2305,20.3966,20.6828,141476.78058915,0
+RICK.US,D,20080602,000000,20.8844,21.3303,20.2639,20.3116,177943.52635526,0
+RICK.US,D,20080603,000000,20.3116,20.6159,20.1171,20.606,245274.9992495,0
+RICK.US,D,20080604,000000,20.4633,22.0776,20.4633,21.6735,353522.55781573,0
+RICK.US,D,20080605,000000,21.7693,23.1501,21.7693,23.0164,425385.5616211,0
+RICK.US,D,20080606,000000,22.7979,22.7979,20.6259,20.6449,417588.44174548,0
+RICK.US,D,20080609,000000,20.7687,21.3393,20.2139,20.3316,322313.0293973,0
+RICK.US,D,20080610,000000,20.164,20.5761,19.8198,19.9725,367289.55119425,0
+RICK.US,D,20080611,000000,19.8767,20.3876,19.8678,20.0303,99355.895059794,0
+RICK.US,D,20080612,000000,20.2639,21.018,19.3389,19.6772,273205.90842213,0
+RICK.US,D,20080613,000000,19.735,21.3203,19.5904,21.047,505107.82972067,0
+RICK.US,D,20080616,000000,20.9233,21.8451,20.5761,21.3762,178178.07141901,0
+RICK.US,D,20080617,000000,21.3662,21.4889,20.9423,21.1248,134946.60498951,0
+RICK.US,D,20080618,000000,20.7976,21.1058,20.0793,20.3116,174560.6648589,0
+RICK.US,D,20080619,000000,20.2737,21.1058,20.2639,20.4533,111961.18874223,0
+RICK.US,D,20080620,000000,20.4533,20.6549,19.4617,19.7809,130646.61215413,0
+RICK.US,D,20080623,000000,19.8767,20.3506,19.6392,19.7619,171730.08682461,0
+RICK.US,D,20080624,000000,19.6862,19.7519,18.5317,19.2621,189412.17857492,0
+RICK.US,D,20080625,000000,19.2901,19.4916,18.8321,19.0995,101361.55605364,0
+RICK.US,D,20080626,000000,18.6855,18.8222,17.0912,17.5332,339156.17149652,0
+RICK.US,D,20080627,000000,17.5232,18.3124,16.5644,16.6621,984506.91439834,0
+RICK.US,D,20080630,000000,16.5834,17.5152,16.1224,16.1314,289577.95573518,0
+RICK.US,D,20080701,000000,15.9777,16.1414,14.587,15.3822,538584.62708867,0
+RICK.US,D,20080702,000000,15.6036,15.7782,14.2009,14.8255,419471.81856079,0
+RICK.US,D,20080703,000000,14.7207,15.2295,14.3087,15.028,291119.53824819,0
+RICK.US,D,20080707,000000,15.2874,15.2874,14.1651,14.4054,417046.18157674,0
+RICK.US,D,20080708,000000,14.4054,16.7121,14.0583,16.6921,547048.29597024,0
+RICK.US,D,20080709,000000,16.333,16.6233,15.6126,15.8272,422479.80888689,0
+RICK.US,D,20080710,000000,15.7972,16.5644,15.6426,15.8451,205057.53712209,0
+RICK.US,D,20080711,000000,15.4779,15.9867,14.8823,15.1358,182267.57509461,0
+RICK.US,D,20080714,000000,15.4181,15.5369,14.1909,14.3765,145649.47759934,0
+RICK.US,D,20080715,000000,14.2408,14.8155,13.9226,14.4434,102894.11760266,0
+RICK.US,D,20080716,000000,14.4434,15.6036,14.2109,15.1926,173505.21207203,0
+RICK.US,D,20080717,000000,15.3163,16.0257,15.2295,15.9409,160229.36006632,0
+RICK.US,D,20080718,000000,15.9867,17.4195,15.428,15.5936,162706.11584632,0
+RICK.US,D,20080721,000000,15.6426,15.9598,15.4091,15.7682,89214.326876036,0
+RICK.US,D,20080722,000000,15.6036,17.0822,15.3722,16.4966,155417.17694216,0
+RICK.US,D,20080723,000000,17.1212,17.1212,15.6326,15.9209,151557.20668365,0
+RICK.US,D,20080724,000000,15.9209,15.9209,15.2295,15.2774,50201.664606,0
+RICK.US,D,20080725,000000,15.4181,15.8272,15.028,15.0758,100625.84632376,0
+RICK.US,D,20080728,000000,15.028,15.1726,14.4054,14.4054,82499.722679259,0
+RICK.US,D,20080729,000000,14.6369,15.6036,14.4912,15.4679,123375.71517796,0
+RICK.US,D,20080730,000000,15.6036,15.7493,14.5471,14.8055,94851.42704064,0
+RICK.US,D,20080731,000000,14.7865,15.2585,14.597,14.6928,106976.60497293,0
+RICK.US,D,20080801,000000,14.7965,15.5936,14.5192,15.3912,131642.9275104,0
+RICK.US,D,20080804,000000,15.3063,15.3063,13.8278,13.9226,248714.9935178,0
+RICK.US,D,20080805,000000,14.5371,14.5371,13.9326,14.2408,233835.41458047,0
+RICK.US,D,20080806,000000,14.0971,14.0971,13.0616,13.5983,372226.02315561,0
+RICK.US,D,20080807,000000,13.4437,13.5205,12.5798,12.6665,224081.7478483,0
+RICK.US,D,20080808,000000,12.7224,14.0093,12.5598,13.8178,206493.87505522,0
+RICK.US,D,20080811,000000,13.8178,14.3765,13.3759,13.7979,244025.09457218,0
+RICK.US,D,20080812,000000,13.5794,14.6639,13.3759,14.4434,265341.63248125,0
+RICK.US,D,20080813,000000,14.4534,14.4724,12.7224,12.867,568632.45581101,0
+RICK.US,D,20080814,000000,13.0526,13.5205,12.2634,12.4351,773586.75301188,0
+RICK.US,D,20080815,000000,13.0136,14.3854,12.7224,13.1463,959120.91940031,0
+RICK.US,D,20080818,000000,13.1363,13.8078,13.0236,13.0975,327328.6853759,0
+RICK.US,D,20080819,000000,13.2012,13.4437,12.5398,12.886,502712.26261659,0
+RICK.US,D,20080820,000000,12.9549,13.2492,12.5798,12.9648,286824.55705948,0
+RICK.US,D,20080821,000000,12.5198,14.7207,12.4829,14.6369,968052.67608004,0
+RICK.US,D,20080822,000000,14.6549,15.2205,14.0193,14.1741,416252.3367456,0
+RICK.US,D,20080825,000000,13.9994,13.9994,13.2691,13.4147,273190.87348214,0
+RICK.US,D,20080826,000000,13.5704,13.6083,12.4829,12.876,373105.06598,0
+RICK.US,D,20080827,000000,13.0526,13.8278,12.5898,13.5205,433130.56037143,0
+RICK.US,D,20080828,000000,13.6083,13.6253,13.0876,13.3859,344508.61013076,0
+RICK.US,D,20080829,000000,13.2212,13.4337,12.5798,13.4147,589827.71187089,0
+RICK.US,D,20080902,000000,13.6353,14.0772,12.7134,13.2492,467796.12032748,0
+RICK.US,D,20080903,000000,13.2881,13.5704,12.9648,13.0336,335891.58486136,0
+RICK.US,D,20080904,000000,13.0336,13.5883,12.8401,13.4337,710877.02066868,0
+RICK.US,D,20080905,000000,13.719,13.769,12.4929,12.9449,578805.09620407,0
+RICK.US,D,20080908,000000,13.5205,13.5305,12.7912,13.4826,394511.81352897,0
+RICK.US,D,20080909,000000,13.5404,13.5404,11.7656,11.8674,625885.50726942,0
+RICK.US,D,20080910,000000,12.052,12.3862,11.2747,11.4543,450895.84545632,0
+RICK.US,D,20080911,000000,11.2847,11.7656,11.0154,11.7656,458147.6981752,0
+RICK.US,D,20080912,000000,11.5601,11.6758,10.8986,11.4163,228174.25851189,0
+RICK.US,D,20080915,000000,10.8986,11.3706,10.6572,11.148,217921.43177225,0
+RICK.US,D,20080916,000000,11.148,12.2435,10.7639,12.2345,199847.42925304,0
+RICK.US,D,20080917,000000,12.1946,12.1946,11.608,11.8864,215161.01679122,0
+RICK.US,D,20080918,000000,12.1847,12.5898,11.8864,12.3772,557367.2764458,0
+RICK.US,D,20080919,000000,12.876,12.9549,12.2824,12.3962,202953.64785369,0
+RICK.US,D,20080922,000000,12.3672,12.3862,11.8574,11.8864,113408.55229801,0
+RICK.US,D,20080923,000000,11.9451,12.0898,11.3426,11.6469,128254.05203804,0
+RICK.US,D,20080924,000000,11.9351,11.9351,10.4786,10.5644,208911.49340461,0
+RICK.US,D,20080925,000000,10.5344,10.7249,9.60363,9.89994,449785.26455618,0
+RICK.US,D,20080926,000000,9.6136,9.94782,9.6136,9.82112,100448.43403195,0
+RICK.US,D,20080929,000000,9.87001,9.87001,9.17004,9.25664,174088.56774341,0
+RICK.US,D,20080930,000000,9.60363,9.60363,9.25664,9.42984,202832.36600449,0
+RICK.US,D,20081001,000000,9.32428,9.58567,9.13193,9.30562,263738.90787897,0
+RICK.US,D,20081002,000000,9.1892,9.60363,8.64216,8.67109,208471.47082775,0
+RICK.US,D,20081003,000000,8.80519,8.94007,8.41161,8.41161,187928.73116319,0
+RICK.US,D,20081006,000000,8.35425,8.38308,6.49128,6.8656,810716.03846662,0
+RICK.US,D,20081007,000000,6.89454,7.1249,6.72175,6.75985,277460.79643755,0
+RICK.US,D,20081008,000000,6.55812,6.7411,6.00142,6.443,461922.47044047,0
+RICK.US,D,20081009,000000,7.00988,7.00988,6.05909,6.05909,212063.81915456,0
+RICK.US,D,20081010,000000,5.96311,6.72175,5.94385,6.66428,296772.67568211,0
+RICK.US,D,20081013,000000,7.11543,7.18277,7.00988,7.15394,195703.79979349,0
+RICK.US,D,20081014,000000,7.52846,7.70116,7.05756,7.16321,156081.72128944,0
+RICK.US,D,20081015,000000,7.1249,7.37463,6.82739,6.82739,115804.11940211,0
+RICK.US,D,20081016,000000,6.8656,7.32674,6.63544,7.29779,153042.65875404,0
+RICK.US,D,20081017,000000,7.14456,7.39398,6.9522,7.3844,180220.81859815,0
+RICK.US,D,20081020,000000,7.45155,7.5954,7.2114,7.29779,209154.05710302,0
+RICK.US,D,20081021,000000,7.29779,7.29779,6.82739,6.83717,137769.16438914,0
+RICK.US,D,20081022,000000,6.72175,6.8656,6.24156,6.37585,248369.18989817,0
+RICK.US,D,20081023,000000,6.443,6.99032,6.25104,6.53897,186471.34431409,0
+RICK.US,D,20081024,000000,6.0111,6.47223,6.0111,6.33745,108803.85134563,0
+RICK.US,D,20081027,000000,6.02078,6.38553,6.02078,6.19357,192087.39556272,0
+RICK.US,D,20081028,000000,6.47223,6.47223,5.8378,5.95353,231544.08972694,0
+RICK.US,D,20081029,000000,6.04921,6.24156,5.76138,5.78064,264557.81094342,0
+RICK.US,D,20081030,000000,5.93417,5.96311,5.58878,5.74233,188223.41598687,0
+RICK.US,D,20081031,000000,5.74233,6.17442,5.67509,6.06866,169384.63618713,0
+RICK.US,D,20081103,000000,6.17442,6.41446,6.10738,6.20314,113934.77519745,0
+RICK.US,D,20081104,000000,6.28964,6.42404,6.05909,6.12643,129583.14073261,0
+RICK.US,D,20081105,000000,6.09779,6.2223,5.7134,5.7134,108752.73254968,0
+RICK.US,D,20081106,000000,5.78064,5.85745,5.52124,5.54039,90864.160956928,0
+RICK.US,D,20081107,000000,5.70372,5.81904,5.58878,5.74233,88666.052731293,0
+RICK.US,D,20081110,000000,5.82852,5.9728,5.4926,5.55984,107574.99558429,0
+RICK.US,D,20081111,000000,5.56943,5.56943,5.19499,5.24309,153779.37081325,0
+RICK.US,D,20081112,000000,5.21395,5.22353,4.61864,4.61864,192675.76288074,0
+RICK.US,D,20081113,000000,4.7627,4.79164,4.10035,4.31136,262964.10730514,0
+RICK.US,D,20081114,000000,4.99337,5.14671,4.61864,4.8492,283609.0845616,0
+RICK.US,D,20081117,000000,4.82994,4.94539,4.62832,4.70524,80132.220796473,0
+RICK.US,D,20081118,000000,4.71502,4.73378,3.99479,4.04259,260909.33217401,0
+RICK.US,D,20081119,000000,4.05196,4.206,3.89862,3.89862,152123.52275637,0
+RICK.US,D,20081120,000000,3.8602,3.98502,3.41843,3.41843,172214.21189209,0
+RICK.US,D,20081121,000000,3.52428,3.67794,3.37035,3.62027,164651.63708022,0
+RICK.US,D,20081124,000000,3.65828,3.99479,3.5625,3.88913,167568.41543708,0
+RICK.US,D,20081125,000000,3.94661,3.99479,3.79306,3.89862,69456.411078622,0
+RICK.US,D,20081126,000000,3.86969,4.26328,3.86969,4.21558,162459.54283058,0
+RICK.US,D,20081128,000000,4.28263,4.3787,4.10035,4.27295,43008.949317737,0
+RICK.US,D,20081201,000000,4.32124,4.39786,3.84095,3.85063,146509.47616641,0
+RICK.US,D,20081202,000000,3.91797,4.10035,3.84095,4.09057,68305.737005193,0
+RICK.US,D,20081203,000000,4.02353,4.51339,4.02353,4.33062,99126.361642708,0
+RICK.US,D,20081204,000000,4.32124,4.64778,4.32124,4.42659,78877.304472488,0
+RICK.US,D,20081205,000000,4.36913,4.67631,4.31136,4.67631,51137.840202326,0
+RICK.US,D,20081208,000000,4.80122,5.31044,4.80122,5.31044,134602.80602855,0
+RICK.US,D,20081209,000000,5.35802,5.35802,5.022,5.022,94044.551928174,0
+RICK.US,D,20081210,000000,5.03148,5.45419,4.99337,5.28139,87816.07745754,0
+RICK.US,D,20081211,000000,5.32919,5.4926,4.91644,5.022,83452.937874233,0
+RICK.US,D,20081212,000000,4.26328,5.07997,3.93694,5.05074,144125.9370143,0
+RICK.US,D,20081215,000000,5.19499,5.3678,4.58043,4.58043,89149.17546944,0
+RICK.US,D,20081216,000000,4.5899,4.73378,4.32124,4.69576,133041.17692889,0
+RICK.US,D,20081217,000000,4.65705,4.71502,4.41711,4.50371,108194.43511161,0
+RICK.US,D,20081218,000000,4.72439,4.72439,4.32124,4.4651,113884.65873083,0
+RICK.US,D,20081219,000000,4.56127,4.58043,4.33062,4.49393,172783.53495282,0
+RICK.US,D,20081222,000000,4.5995,4.71502,4.32124,4.71502,140722.02660197,0
+RICK.US,D,20081223,000000,4.75323,5.03148,4.5995,4.71502,119320.29069965,0
+RICK.US,D,20081224,000000,4.72439,4.81089,4.68599,4.73378,74209.456772176,0
+RICK.US,D,20081226,000000,4.68599,4.83953,4.61864,4.75323,139639.51092312,0
+RICK.US,D,20081229,000000,5.04086,5.04086,4.30209,4.45562,266581.51386525,0
+RICK.US,D,20081230,000000,4.2923,4.41711,3.60102,3.83138,506240.46186612,0
+RICK.US,D,20081231,000000,3.8602,3.88913,3.74478,3.83138,291871.28524738,0
+RICK.US,D,20090102,000000,3.87916,4.64778,3.87916,4.6381,267848.45814122,0
+RICK.US,D,20090105,000000,4.68599,4.70524,4.24441,4.4651,193537.76610649,0
+RICK.US,D,20090106,000000,4.5995,5.47355,4.48435,5.46397,271306.4943375,0
+RICK.US,D,20090107,000000,5.33887,5.46397,5.04086,5.16636,255675.16840098,0
+RICK.US,D,20090108,000000,5.16636,5.44462,4.90687,5.44462,98412.703158141,0
+RICK.US,D,20090109,000000,5.45419,5.45419,4.92592,4.98349,95203.24463626,0
+RICK.US,D,20090112,000000,5.11818,5.13714,4.51339,4.51339,132655.28013597,0
+RICK.US,D,20090113,000000,4.57075,4.71502,4.26328,4.2923,118938.40322406,0
+RICK.US,D,20090114,000000,4.33062,4.33062,4.04259,4.07152,115813.14036609,0
+RICK.US,D,20090115,000000,4.08129,4.206,3.80264,4.02353,224493.70520386,0
+RICK.US,D,20090116,000000,4.13856,4.206,3.93694,3.97544,95977.042880761,0
+RICK.US,D,20090120,000000,3.93694,4.02353,3.84095,3.84095,85765.311643747,0
+RICK.US,D,20090121,000000,3.92725,4.06163,3.80264,3.94661,120994.18068453,0
+RICK.US,D,20090122,000000,3.96567,3.99479,3.84095,3.94661,69020.397819091,0
+RICK.US,D,20090123,000000,3.85063,3.88913,3.84095,3.84095,53155.529148156,0
+RICK.US,D,20090126,000000,3.86969,3.97544,3.84095,3.88913,60431.437770997,0
+RICK.US,D,20090127,000000,3.86969,4.05196,3.8602,4.04259,56089.347103667,0
+RICK.US,D,20090128,000000,4.16759,4.30209,4.08129,4.13856,72003.329911883,0
+RICK.US,D,20090129,000000,4.1193,4.206,3.86969,3.86969,112178.69420733,0
+RICK.US,D,20090130,000000,3.94661,3.94661,3.75435,3.82179,99799.926953983,0
+RICK.US,D,20090202,000000,3.82179,3.89862,3.82179,3.84095,88279.153609042,0
+RICK.US,D,20090203,000000,3.91797,3.98502,3.83138,3.94661,73117.920129351,0
+RICK.US,D,20090204,000000,4.07152,4.1193,3.93694,3.98502,84189.64993344,0
+RICK.US,D,20090205,000000,4.01385,4.01385,3.88913,3.98502,75058.429716595,0
+RICK.US,D,20090206,000000,3.94661,4.08129,3.92725,4.07152,68873.055407249,0
+RICK.US,D,20090209,000000,4.1193,4.22495,4.03301,4.21558,51562.827839203,0
+RICK.US,D,20090210,000000,4.10983,4.16759,3.86969,3.86969,50116.466612759,0
+RICK.US,D,20090211,000000,3.97544,4.00438,3.88913,3.91797,34322.763324414,0
+RICK.US,D,20090212,000000,3.93694,3.95609,3.7355,3.7355,159651.01604161,0
+RICK.US,D,20090213,000000,3.77381,3.89862,3.72582,3.77381,51836.463746909,0
+RICK.US,D,20090217,000000,3.70657,3.71594,3.37035,3.48548,156725.21672075,0
+RICK.US,D,20090218,000000,3.74478,3.86969,3.51441,3.76404,124310.88844495,0
+RICK.US,D,20090219,000000,3.84095,3.88913,3.52428,3.55282,50319.939467207,0
+RICK.US,D,20090220,000000,3.52428,3.55282,3.25502,3.25502,148484.06495094,0
+RICK.US,D,20090223,000000,3.29413,3.29413,2.89985,2.89985,160277.47187427,0
+RICK.US,D,20090224,000000,2.92879,3.09189,2.89007,2.99613,96776.901687901,0
+RICK.US,D,20090225,000000,2.98654,3.10138,2.90963,3.0057,71130.301063488,0
+RICK.US,D,20090226,000000,3.01508,3.06307,2.92879,2.95751,82157.92837696,0
+RICK.US,D,20090227,000000,2.88038,3.02475,2.88038,2.90963,39013.664599369,0
+RICK.US,D,20090302,000000,2.88038,2.89985,2.57341,2.58308,146746.02588882,0
+RICK.US,D,20090303,000000,2.65013,2.89007,2.43902,2.43902,111629.41773326,0
+RICK.US,D,20090304,000000,2.53509,2.68893,2.51613,2.66949,85446.570916089,0
+RICK.US,D,20090305,000000,2.69872,2.7465,2.50636,2.50636,73752.394596668,0
+RICK.US,D,20090306,000000,2.64075,2.66949,2.50636,2.52552,81526.460897639,0
+RICK.US,D,20090309,000000,2.49678,2.51613,2.34314,2.34314,96914.22080642,0
+RICK.US,D,20090310,000000,2.38165,2.59257,2.38165,2.53509,53628.62859298,0
+RICK.US,D,20090311,000000,2.59257,2.72705,2.55395,2.61182,33015.725875152,0
+RICK.US,D,20090312,000000,2.61182,2.86163,2.59257,2.86163,66455.43705785,0
+RICK.US,D,20090313,000000,2.88038,2.95751,2.72705,2.80387,44216.756163104,0
+RICK.US,D,20090316,000000,2.88038,2.96719,2.70789,2.71717,52049.959894679,0
+RICK.US,D,20090317,000000,2.80387,2.89007,2.73663,2.89007,42861.606905895,0
+RICK.US,D,20090318,000000,2.88038,3.09189,2.85205,3.09189,65254.646517809,0
+RICK.US,D,20090319,000000,3.17839,3.20703,2.98654,3.13061,77135.256093029,0
+RICK.US,D,20090320,000000,3.13061,3.14946,3.02475,3.02475,67045.809034549,0
+RICK.US,D,20090323,000000,3.14008,3.41843,3.14008,3.41843,150474.69100481,0
+RICK.US,D,20090324,000000,3.40876,3.40876,3.2169,3.29413,88817.404460463,0
+RICK.US,D,20090325,000000,3.29413,3.61049,3.2647,3.61049,101395.63525094,0
+RICK.US,D,20090326,000000,3.72582,4.69576,3.65828,4.56127,336143.16952375,0
+RICK.US,D,20090327,000000,4.5899,4.60927,4.32124,4.36913,112617.71445486,0
+RICK.US,D,20090330,000000,4.36913,4.36913,4.04259,4.08129,110000.63256834,0
+RICK.US,D,20090331,000000,4.22495,4.51339,4.21558,4.35954,80164.295335104,0
+RICK.US,D,20090401,000000,4.23474,4.40754,4.08129,4.35007,66456.439387182,0
+RICK.US,D,20090402,000000,4.44574,4.79164,4.40754,4.74355,119311.26973566,0
+RICK.US,D,20090403,000000,4.75323,5.73254,4.65705,5.51166,258316.30619147,0
+RICK.US,D,20090406,000000,5.53091,5.53091,4.73378,4.9357,236531.68048424,0
+RICK.US,D,20090407,000000,4.94539,4.94539,4.43617,4.5995,165810.32978832,0
+RICK.US,D,20090408,000000,4.61864,4.68599,4.36913,4.68599,85444.566257425,0
+RICK.US,D,20090409,000000,5.06051,5.27172,4.72439,5.12745,170648.57347511,0
+RICK.US,D,20090413,000000,5.12745,5.28139,4.9357,5.22353,61532.997707144,0
+RICK.US,D,20090414,000000,5.22353,5.22353,4.82037,4.85908,125305.19914255,0
+RICK.US,D,20090415,000000,4.85908,5.0703,4.72439,4.9357,46626.355877847,0
+RICK.US,D,20090416,000000,5.08924,5.32001,4.96464,5.19499,112781.09413602,0
+RICK.US,D,20090417,000000,5.29098,5.29098,5.01263,5.20438,89212.322217372,0
+RICK.US,D,20090420,000000,5.08924,5.17594,4.80122,4.81089,112900.37132656,0
+RICK.US,D,20090421,000000,4.82037,5.18522,4.77239,5.12745,86397.781452398,0
+RICK.US,D,20090422,000000,5.04086,5.34815,4.99337,5.19499,122783.33854259,0
+RICK.US,D,20090423,000000,5.34815,5.34815,5.07997,5.16636,87468.269179248,0
+RICK.US,D,20090424,000000,5.28139,5.34815,5.09902,5.27172,95285.435641505,0
+RICK.US,D,20090427,000000,5.07997,5.32001,4.97392,5.0703,92551.081223114,0
+RICK.US,D,20090428,000000,5.04086,5.13714,4.96464,5.05074,55986.107182446,0
+RICK.US,D,20090429,000000,5.22353,5.38685,5.08924,5.33887,91320.220803104,0
+RICK.US,D,20090430,000000,5.38685,6.28964,5.38685,5.72307,331908.32809498,0
+RICK.US,D,20090501,000000,5.76138,6.45277,5.76138,6.45277,198825.05333413,0
+RICK.US,D,20090504,000000,6.62576,6.88496,6.443,6.72175,226648.7132682,0
+RICK.US,D,20090505,000000,6.68344,7.10594,6.3953,7.00988,252778.43663077,0
+RICK.US,D,20090506,000000,7.27865,7.53804,7.1249,7.28842,310968.66601484,0
+RICK.US,D,20090507,000000,7.43229,7.45155,6.14539,6.54845,269787.96539914,0
+RICK.US,D,20090508,000000,6.66428,7.01955,6.62576,6.85593,138859.69870264,0
+RICK.US,D,20090511,000000,6.89454,7.19225,6.56809,7.17299,150204.0620851,0
+RICK.US,D,20090512,000000,7.23055,7.23055,6.7411,7.10594,198917.26763271,0
+RICK.US,D,20090513,000000,7.2114,7.2114,5.77136,6.2703,418474.5008752,0
+RICK.US,D,20090514,000000,6.2703,6.87529,6.06866,6.52999,115585.61160767,0
+RICK.US,D,20090515,000000,6.62576,6.66428,6.41446,6.443,79771.38223686,0
+RICK.US,D,20090518,000000,6.51054,6.72175,6.3569,6.72175,99811.95490597,0
+RICK.US,D,20090519,000000,6.72175,6.83717,6.56809,6.64483,97476.527561816,0
+RICK.US,D,20090520,000000,6.68344,6.7411,6.55812,6.72175,84994.520387241,0
+RICK.US,D,20090521,000000,6.70239,6.70239,6.41446,6.52011,119333.32098097,0
+RICK.US,D,20090522,000000,6.57778,6.70239,6.32806,6.43341,55410.77014573,0
+RICK.US,D,20090526,000000,6.38553,6.70239,6.37585,6.70239,53987.462493928,0
+RICK.US,D,20090527,000000,6.68344,6.75028,6.49128,6.67376,69023.404807088,0
+RICK.US,D,20090528,000000,6.70239,6.70239,6.50105,6.58725,79432.594922558,0
+RICK.US,D,20090529,000000,6.58725,6.62576,6.40489,6.49128,59959.340655504,0
+RICK.US,D,20090601,000000,6.64483,6.84665,6.57778,6.63544,87483.304119231,0
+RICK.US,D,20090602,000000,6.64483,6.64483,6.24156,6.38553,141859.67039407,0
+RICK.US,D,20090603,000000,6.24156,6.41446,6.24156,6.38553,71905.101637321,0
+RICK.US,D,20090604,000000,6.52011,6.61609,6.24156,6.58725,58676.359110218,0
+RICK.US,D,20090605,000000,6.62576,6.64483,6.443,6.57778,66334.155208648,0
+RICK.US,D,20090608,000000,6.45277,6.60671,6.45277,6.50105,46037.988559812,0
+RICK.US,D,20090609,000000,6.54845,6.62576,6.47223,6.55812,38481.427723941,0
+RICK.US,D,20090610,000000,6.63544,6.72175,6.37585,6.52011,89140.154505449,0
+RICK.US,D,20090611,000000,6.57778,6.63544,6.43341,6.45277,43449.974223929,0
+RICK.US,D,20090612,000000,6.46254,6.50105,6.28964,6.50105,61687.356424312,0
+RICK.US,D,20090615,000000,6.52999,6.55812,6.04921,6.14539,108382.87302609,0
+RICK.US,D,20090616,000000,6.24156,6.33745,5.90574,5.96311,75376.168114922,0
+RICK.US,D,20090617,000000,5.9728,6.00142,5.65573,5.99215,108104.22547172,0
+RICK.US,D,20090618,000000,5.96311,5.96311,5.78064,5.86703,45752.32470012,0
+RICK.US,D,20090619,000000,5.96311,5.9728,5.78064,5.84768,129816.68346702,0
+RICK.US,D,20090622,000000,5.80967,5.9728,5.40621,5.52124,122461.59082694,0
+RICK.US,D,20090623,000000,5.51166,5.51166,5.28139,5.40621,80925.063298285,0
+RICK.US,D,20090624,000000,5.48303,5.86703,5.3678,5.55017,66816.275617463,0
+RICK.US,D,20090625,000000,5.45419,5.8378,5.45419,5.70372,55379.697936431,0
+RICK.US,D,20090626,000000,5.68466,5.87671,5.3678,5.5791,1123359.5967957,0
+RICK.US,D,20090629,000000,5.68466,6.2223,5.5791,6.00142,155492.35164208,0
+RICK.US,D,20090630,000000,6.00142,6.06866,5.85745,5.85745,58254.378461338,0
+RICK.US,D,20090701,000000,5.89606,6.03984,5.76138,5.8378,44406.196406901,0
+RICK.US,D,20090702,000000,5.68466,5.76138,5.58878,5.65573,53646.670520961,0
+RICK.US,D,20090706,000000,5.5791,5.6269,5.48303,5.52124,39424.619625593,0
+RICK.US,D,20090707,000000,5.81904,6.54845,5.6655,6.51054,301063.6475535,0
+RICK.US,D,20090708,000000,6.55812,6.55812,6.15516,6.32806,100615.82303044,0
+RICK.US,D,20090709,000000,6.31859,6.70239,6.24156,6.4817,109423.29087296,0
+RICK.US,D,20090710,000000,6.3953,6.60671,6.3091,6.41446,81348.046276497,0
+RICK.US,D,20090713,000000,6.51054,6.51054,6.20314,6.37585,39930.795938382,0
+RICK.US,D,20090714,000000,6.40489,6.45277,6.26081,6.41446,28244.638253618,0
+RICK.US,D,20090715,000000,6.50105,7.18277,6.37585,7.0866,625367.30300465,0
+RICK.US,D,20090716,000000,7.07692,7.20192,6.90411,6.96188,150650.09863795,0
+RICK.US,D,20090717,000000,7.06734,7.06734,6.71207,7.02913,112792.11975868,0
+RICK.US,D,20090720,000000,7.04809,7.04809,6.81782,6.96188,87005.193027746,0
+RICK.US,D,20090721,000000,7.05756,7.05756,6.82739,7.0386,82247.135687531,0
+RICK.US,D,20090722,000000,7.0386,7.48975,6.82739,7.30758,205382.29182574,0
+RICK.US,D,20090723,000000,7.28842,7.45155,7.18277,7.27865,105864.01941412,0
+RICK.US,D,20090724,000000,7.25001,7.39398,6.96188,7.22108,89056.961170872,0
+RICK.US,D,20090727,000000,7.22108,7.42261,7.22108,7.27865,64510.918153275,0
+RICK.US,D,20090728,000000,7.30758,7.35537,7.16321,7.24014,54235.037838995,0
+RICK.US,D,20090729,000000,7.26896,7.26896,7.00988,7.0866,41021.330251875,0
+RICK.US,D,20090730,000000,7.17299,7.3458,7.1249,7.16321,85581.885375944,0
+RICK.US,D,20090731,000000,7.06734,7.48975,6.87529,7.32674,113309.32169413,0
+RICK.US,D,20090803,000000,7.36505,7.52846,7.30758,7.49943,63394.323277143,0
+RICK.US,D,20090804,000000,7.3844,7.90299,7.3844,7.86438,184773.39842525,0
+RICK.US,D,20090805,000000,7.7684,7.86438,7.63421,7.77799,124020.21293861,0
+RICK.US,D,20090806,000000,7.77799,7.82587,7.57625,7.68191,91009.498710105,0
+RICK.US,D,20090807,000000,7.68191,7.7301,7.48975,7.69169,98908.856177607,0
+RICK.US,D,20090810,000000,7.68191,7.855,7.60518,7.83555,80023.969228588,0
+RICK.US,D,20090811,000000,7.97971,8.46927,7.87405,8.16189,245391.26945205,0
+RICK.US,D,20090812,000000,8.52694,8.75741,8.19082,8.67109,420170.44210538,0
+RICK.US,D,20090813,000000,8.7191,8.7191,7.82587,8.2391,252902.72546796,0
+RICK.US,D,20090814,000000,8.30594,8.3251,7.86438,7.98909,122935.69260109,0
+RICK.US,D,20090817,000000,7.80671,7.855,7.23055,7.30758,262211.35797662,0
+RICK.US,D,20090818,000000,7.46122,7.68191,7.3458,7.53804,90396.073158765,0
+RICK.US,D,20090819,000000,7.46122,7.7301,7.30758,7.66265,59601.509083889,0
+RICK.US,D,20090820,000000,7.63421,7.91267,7.63421,7.73977,64859.7287609,0
+RICK.US,D,20090821,000000,7.87405,7.97971,7.6434,7.68191,99139.391924026,0
+RICK.US,D,20090824,000000,7.91267,7.95058,7.68191,7.7301,78312.993058429,0
+RICK.US,D,20090825,000000,7.74935,7.855,7.58593,7.6434,41904.382393592,0
+RICK.US,D,20090826,000000,7.70116,7.79714,7.60518,7.67233,50718.866541445,0
+RICK.US,D,20090827,000000,7.71055,7.71055,7.39398,7.50891,88380.3888716,0
+RICK.US,D,20090828,000000,7.52846,7.63421,7.47079,7.50891,58743.515175479,0
+RICK.US,D,20090831,000000,7.50891,7.52846,7.26896,7.26896,61389.664612633,0
+RICK.US,D,20090901,000000,7.25001,7.53804,7.0386,7.04809,123583.19734974,0
+RICK.US,D,20090902,000000,7.09597,7.20192,6.83717,7.09597,67329.468235576,0
+RICK.US,D,20090903,000000,7.18277,7.29779,7.14456,7.27865,38500.471981254,0
+RICK.US,D,20090904,000000,7.28842,7.58593,7.2114,7.44217,55922.960434513,0
+RICK.US,D,20090908,000000,7.57625,7.66265,7.48975,7.53804,53338.955415959,0
+RICK.US,D,20090909,000000,7.56667,7.68191,7.45155,7.5954,46306.612820857,0
+RICK.US,D,20090910,000000,7.63421,7.77799,7.56667,7.68191,67378.582372857,0
+RICK.US,D,20090911,000000,7.75883,7.90299,7.73977,7.87405,82301.261471472,0
+RICK.US,D,20090914,000000,7.83555,8.29657,7.83555,7.855,133701.71195886,0
+RICK.US,D,20090915,000000,7.83555,8.15221,7.83555,7.98909,46193.349606312,0
+RICK.US,D,20090916,000000,8.09515,8.45032,8.09515,8.25796,102948.24338659,0
+RICK.US,D,20090917,000000,8.27751,8.38308,7.91267,8.13325,80039.004168573,0
+RICK.US,D,20090918,000000,8.13325,8.41161,8.04676,8.2004,80603.315582632,0
+RICK.US,D,20090921,000000,8.2391,8.25796,8.03718,8.11391,45885.634501309,0
+RICK.US,D,20090922,000000,8.24859,8.27751,8.16189,8.21008,47367.077254382,0
+RICK.US,D,20090923,000000,8.26774,8.27751,8.16189,8.18145,29493.540601609,0
+RICK.US,D,20090924,000000,8.16189,8.22953,7.79714,7.92205,81324.992701856,0
+RICK.US,D,20090925,000000,7.84513,7.84513,7.51869,7.65307,80240.472364355,0
+RICK.US,D,20090928,000000,7.6434,8.22953,7.56667,8.18145,72235.870316966,0
+RICK.US,D,20090929,000000,8.13325,8.47906,8.13325,8.46927,84846.175646068,0
+RICK.US,D,20090930,000000,8.55577,8.57502,8.16189,8.25796,49865.884279695,0
+RICK.US,D,20091001,000000,8.2869,8.31543,7.84513,7.88354,81263.850612588,0
+RICK.US,D,20091002,000000,7.75883,7.78746,7.58593,7.68191,92431.804032575,0
+RICK.US,D,20091005,000000,7.80671,8.16189,7.73977,7.80671,92937.980345364,0
+RICK.US,D,20091006,000000,7.92205,8.25796,7.92205,8.05664,87251.76604348,0
+RICK.US,D,20091007,000000,8.08537,8.29657,8.08537,8.19082,42853.588271238,0
+RICK.US,D,20091008,000000,8.21008,8.3733,7.91267,8.12368,71620.440106961,0
+RICK.US,D,20091009,000000,7.69169,8.30594,7.69169,8.05664,64465.813333324,0
+RICK.US,D,20091012,000000,8.05664,8.25796,8.05664,8.14303,28594.451190576,0
+RICK.US,D,20091013,000000,8.10432,8.16189,8.06631,8.12368,33551.972067909,0
+RICK.US,D,20091014,000000,8.22953,8.35425,8.12368,8.13325,83300.58381573,0
+RICK.US,D,20091015,000000,8.29657,8.29657,8.13325,8.17166,65177.467159225,0
+RICK.US,D,20091016,000000,8.19082,8.21965,8.09515,8.14303,40082.147667551,0
+RICK.US,D,20091019,000000,8.10432,8.14303,7.97971,8.07579,46281.55458755,0
+RICK.US,D,20091020,000000,8.11391,8.12368,7.5954,7.90299,118490.36201254,0
+RICK.US,D,20091021,000000,7.90299,8.06631,7.83555,7.87405,45765.354981438,0
+RICK.US,D,20091022,000000,7.8163,8.03718,7.8163,8.0275,24580.122214894,0
+RICK.US,D,20091023,000000,8.06631,8.14303,7.87405,7.92205,37903.083699229,0
+RICK.US,D,20091026,000000,7.94119,7.94119,7.68191,7.70116,83708.531853958,0
+RICK.US,D,20091027,000000,7.71055,7.72022,7.53804,7.5954,54137.811893766,0
+RICK.US,D,20091028,000000,7.58593,7.58593,6.9136,6.9136,119537.79616475,0
+RICK.US,D,20091029,000000,7.11543,7.56667,7.04809,7.24014,75286.96080435,0
+RICK.US,D,20091030,000000,7.25001,7.35537,6.9522,7.01955,51722.198203031,0
+RICK.US,D,20091102,000000,7.1249,7.1249,6.75028,6.81782,65664.599214701,0
+RICK.US,D,20091103,000000,6.76943,6.8656,6.67376,6.8656,53164.550112147,0
+RICK.US,D,20091104,000000,6.87529,7.27865,6.87529,7.05756,63931.571799232,0
+RICK.US,D,20091105,000000,7.17299,7.3458,7.13468,7.16321,46169.293702338,0
+RICK.US,D,20091106,000000,7.14456,7.43229,7.05756,7.17299,64616.162733162,0
+RICK.US,D,20091109,000000,7.32674,7.32674,7.05756,7.10594,34050.12974604,0
+RICK.US,D,20091110,000000,7.29779,7.3458,7.14456,7.19225,77589.31128054,0
+RICK.US,D,20091111,000000,7.25001,7.25001,7.06734,7.14456,32820.271655363,0
+RICK.US,D,20091112,000000,7.19225,7.25001,7.10594,7.15394,18131.135291164,0
+RICK.US,D,20091113,000000,7.28842,7.28842,7.01955,7.0866,26979.698636312,0
+RICK.US,D,20091116,000000,7.13468,7.28842,7.07692,7.16321,41368.136200835,0
+RICK.US,D,20091117,000000,7.09597,7.24014,7.09597,7.1249,40065.108068904,0
+RICK.US,D,20091118,000000,7.14456,7.19225,7.00988,7.09597,15427.853082071,0
+RICK.US,D,20091119,000000,7.11543,7.14456,6.97145,6.99032,20998.799510746,0
+RICK.US,D,20091120,000000,6.93314,7.06734,6.92327,6.97145,37459.05180504,0
+RICK.US,D,20091123,000000,7.20192,7.22108,6.82739,7.0001,49474.975840115,0
+RICK.US,D,20091124,000000,6.99032,7.04809,6.80845,6.82739,47339.012033079,0
+RICK.US,D,20091125,000000,6.9136,6.9136,6.70239,6.76943,78462.340128934,0
+RICK.US,D,20091127,000000,6.69281,6.81782,6.56809,6.7411,38857.301223536,0
+RICK.US,D,20091130,000000,6.9136,6.9136,6.4817,6.69281,90171.551388339,0
+RICK.US,D,20091201,000000,6.72175,6.89454,6.63544,6.88496,54895.572868951,0
+RICK.US,D,20091202,000000,6.89454,6.96188,6.76943,6.96188,49333.647404267,0
+RICK.US,D,20091203,000000,6.98104,7.0001,6.80845,6.82739,39880.679471769,0
+RICK.US,D,20091204,000000,6.90411,6.93314,6.72175,6.8656,48233.089797452,0
+RICK.US,D,20091207,000000,6.80845,6.9522,6.80845,6.83717,30478.830335216,0
+RICK.US,D,20091208,000000,6.83717,6.94253,6.76943,6.93314,44550.531830745,0
+RICK.US,D,20091209,000000,6.98104,7.00988,6.88496,6.93314,24841.730170612,0
+RICK.US,D,20091210,000000,6.9522,7.0866,6.9522,7.00988,35905.441340045,0
+RICK.US,D,20091211,000000,7.0866,7.10594,6.90411,7.04809,26635.899675349,0
+RICK.US,D,20091214,000000,7.0386,7.0866,6.9136,7.04809,24495.926550984,0
+RICK.US,D,20091215,000000,7.00988,7.1249,7.0001,7.04809,33023.744509811,0
+RICK.US,D,20091216,000000,7.1249,7.25001,7.00988,7.20192,53661.705460945,0
+RICK.US,D,20091217,000000,7.25001,7.63421,7.25001,7.63421,114348.73721166,0
+RICK.US,D,20091218,000000,7.63421,7.63421,7.27865,7.36505,105519.21812384,0
+RICK.US,D,20091221,000000,7.48018,7.82587,7.48018,7.68191,154007.901901,0
+RICK.US,D,20091222,000000,7.7301,8.21965,7.72022,8.12368,194497.99760679,0
+RICK.US,D,20091223,000000,8.16189,8.25796,8.07579,8.16189,41938.461590889,0
+RICK.US,D,20091224,000000,8.13325,8.21008,7.97971,8.08537,30211.208403503,0
+RICK.US,D,20091228,000000,8.15221,8.15221,7.97003,7.97003,23749.191198453,0
+RICK.US,D,20091229,000000,8.04676,8.5848,8.04676,8.46927,169815.63780001,0
+RICK.US,D,20091230,000000,8.44064,8.44064,8.17166,8.27751,49152.225795129,0
+RICK.US,D,20091231,000000,8.35425,8.68048,8.07579,8.21965,203564.06641704,0
+RICK.US,D,20100104,000000,8.50748,8.81497,8.25796,8.78644,178854.64371828,0
+RICK.US,D,20100105,000000,8.78644,8.99754,8.78644,8.99754,172484.8408118,0
+RICK.US,D,20100106,000000,9.04543,9.1892,8.81497,8.9688,114040.01977734,0
+RICK.US,D,20100107,000000,8.97808,9.32428,8.94007,9.32428,89872.857247327,0
+RICK.US,D,20100108,000000,9.40081,10.0147,9.05511,9.99475,251155.66544185,0
+RICK.US,D,20100111,000000,10.1664,11.0054,10.0605,10.6193,552135.11733143,0
+RICK.US,D,20100112,000000,10.6952,10.7639,10.3708,10.5344,178132.96659906,0
+RICK.US,D,20100113,000000,10.4297,10.5903,10.1484,10.5903,256774.72367847,0
+RICK.US,D,20100114,000000,10.6572,11.3706,10.6093,11.3137,317029.75148698,0
+RICK.US,D,20100115,000000,11.4443,11.8394,10.9775,11.0812,386258.63380718,0
+RICK.US,D,20100119,000000,11.5221,11.7656,11.0912,11.4733,223745.96752199,0
+RICK.US,D,20100120,000000,11.4443,11.5221,10.9475,11.5221,131274.07031613,0
+RICK.US,D,20100121,000000,11.589,11.7157,10.2861,10.7839,283925.8206306,0
+RICK.US,D,20100122,000000,10.8418,11.4633,10.6772,11.0154,314679.28920284,0
+RICK.US,D,20100125,000000,11.4353,11.4543,10.8029,10.9475,124371.02820489,0
+RICK.US,D,20100126,000000,10.7449,11.0912,10.5644,11.0912,116864.58383563,0
+RICK.US,D,20100127,000000,11.0154,11.0522,10.7639,11.0522,85083.727697812,0
+RICK.US,D,20100128,000000,11.0054,11.0054,10.5813,10.7051,90613.578623864,0
+RICK.US,D,20100129,000000,10.715,10.9775,10.6672,10.6952,66888.443329385,0
+RICK.US,D,20100201,000000,10.8218,10.8218,10.4008,10.4786,107416.62754979,0
+RICK.US,D,20100202,000000,10.3708,10.8418,10.3419,10.6482,129648.29213921,0
+RICK.US,D,20100203,000000,10.6572,11.5221,10.6572,11.197,173690.6429985,0
+RICK.US,D,20100204,000000,11.6758,11.6758,10.8029,10.9575,233912.59393906,0
+RICK.US,D,20100205,000000,10.9675,11.0912,10.3808,10.6852,172362.55663326,0
+RICK.US,D,20100208,000000,10.7349,10.9375,10.5444,10.6572,72002.32758255,0
+RICK.US,D,20100209,000000,10.715,10.8697,10.4586,10.6852,192785.01677796,0
+RICK.US,D,20100210,000000,10.5813,11.207,10.4297,10.9775,160080.01299581,0
+RICK.US,D,20100211,000000,11.0154,11.3706,10.8986,11.2947,93667.676099246,0
+RICK.US,D,20100212,000000,11.2258,11.5122,11.0722,11.4263,144639.12963242,0
+RICK.US,D,20100216,000000,11.6758,12.3862,11.4263,12.3772,489816.29342779,0
+RICK.US,D,20100217,000000,11.9541,12.0031,10.8029,11.4733,970936.37756894,0
+RICK.US,D,20100218,000000,11.5221,12.4261,11.4733,12.2634,362482.37971676,0
+RICK.US,D,20100219,000000,12.1447,12.2345,11.9541,12.0719,233678.04887531,0
+RICK.US,D,20100222,000000,12.5698,13.7,12.4829,13.3579,709431.66177156,0
+RICK.US,D,20100223,000000,13.5305,13.5404,12.7813,13.4637,450544.0278607,0
+RICK.US,D,20100224,000000,13.5305,14.1071,13.4826,13.9226,496069.82613173,0
+RICK.US,D,20100225,000000,13.749,14.5092,13.749,14.4054,661004.12008365,0
+RICK.US,D,20100226,000000,14.4724,14.9981,14.2897,14.8355,610609.00591652,0
+RICK.US,D,20100301,000000,15.3163,15.4091,12.5996,14.0583,2329566.7245489,0
+RICK.US,D,20100302,000000,14.4054,14.8823,14.1651,14.3854,548842.46547497,0
+RICK.US,D,20100303,000000,14.3565,14.4054,13.1553,13.739,642188.39385856,0
+RICK.US,D,20100304,000000,13.6083,13.8377,12.9059,13.6831,488932.23895674,0
+RICK.US,D,20100305,000000,13.6831,14.0673,13.6831,13.7879,222842.86879364,0
+RICK.US,D,20100308,000000,14.1741,14.3167,13.7879,13.8278,210299.71952979,0
+RICK.US,D,20100309,000000,13.9226,14.0871,13.5504,13.5704,226157.5718954,0
+RICK.US,D,20100310,000000,13.6453,13.8946,13.5883,13.6543,152733.94131971,0
+RICK.US,D,20100311,000000,13.5983,13.8747,13.5883,13.6642,122124.80817131,0
+RICK.US,D,20100312,000000,13.6453,13.8178,13.5404,13.6543,167460.16386921,0
+RICK.US,D,20100315,000000,13.5404,13.6741,13.2112,13.4147,162079.66001366,0
+RICK.US,D,20100316,000000,13.3759,13.6741,13.2292,13.6642,229213.67402944,0
+RICK.US,D,20100317,000000,13.6741,14.0673,13.6741,13.8467,253537.19993528,0
+RICK.US,D,20100318,000000,13.778,14.2997,13.739,14.2498,215221.15655117,0
+RICK.US,D,20100319,000000,14.3267,14.3665,13.6741,13.9026,170451.11459665,0
+RICK.US,D,20100322,000000,13.691,13.778,13.4437,13.729,148343.73884444,0
+RICK.US,D,20100323,000000,13.729,13.749,13.3079,13.4147,192748.932922,0
+RICK.US,D,20100324,000000,13.298,13.4437,12.5798,12.7224,423829.94649744,0
+RICK.US,D,20100325,000000,12.886,13.2691,12.7323,12.9249,175263.29772081,0
+RICK.US,D,20100326,000000,12.886,12.9748,12.4929,12.6096,188389.80265603,0
+RICK.US,D,20100329,000000,12.5698,12.7134,12.3382,12.5108,165831.37870429,0
+RICK.US,D,20100330,000000,12.3772,12.4351,11.3226,12.1187,594592.78551643,0
+RICK.US,D,20100331,000000,12.1447,12.5198,11.7756,12.2914,188713.55503034,0
+RICK.US,D,20100401,000000,12.032,12.5198,11.9054,12.4929,181620.07034596,0
+RICK.US,D,20100405,000000,12.5996,12.7134,12.2914,12.3014,130680.69135143,0
+RICK.US,D,20100406,000000,12.2435,12.6295,12.2435,12.5698,131101.66967098,0
+RICK.US,D,20100407,000000,12.4829,12.6665,12.2914,12.3862,63045.512669518,0
+RICK.US,D,20100408,000000,12.1847,12.6475,12.1187,12.6295,126771.60695564,0
+RICK.US,D,20100409,000000,12.6295,12.867,12.2824,12.4739,102542.30000703,0
+RICK.US,D,20100412,000000,12.4061,12.4829,12.2914,12.3382,76790.454802733,0
+RICK.US,D,20100413,000000,12.2535,12.2914,11.8674,12.023,106210.82536309,0
+RICK.US,D,20100414,000000,11.9831,12.2535,11.9351,12.2145,59899.20089557,0
+RICK.US,D,20100415,000000,12.1087,12.3672,11.9541,12.3113,78146.606389274,0
+RICK.US,D,20100416,000000,12.3482,12.3482,11.579,12.032,147818.51827433,0
+RICK.US,D,20100419,000000,11.9251,12.042,11.4163,11.7846,167706.73688494,0
+RICK.US,D,20100420,000000,11.8394,12.023,11.6658,12.013,66622.826056337,0
+RICK.US,D,20100421,000000,12.013,12.013,11.7656,11.8864,63703.040711477,0
+RICK.US,D,20100422,000000,11.7756,12.5798,11.6958,12.455,203807.63244477,0
+RICK.US,D,20100423,000000,12.3582,12.7423,12.2914,12.5698,103034.44370916,0
+RICK.US,D,20100426,000000,12.5298,12.7423,12.0988,12.2724,102727.7309335,0
+RICK.US,D,20100427,000000,12.1946,12.2045,11.5511,11.6269,126393.72879737,0
+RICK.US,D,20100428,000000,11.6269,11.6958,11.2947,11.579,161306.86409849,0
+RICK.US,D,20100429,000000,11.589,12.7224,11.5221,12.3862,557952.63677583,0
+RICK.US,D,20100430,000000,12.5798,12.5798,11.8764,11.8954,188016.93614442,0
+RICK.US,D,20100503,000000,11.8674,12.3014,11.8574,11.8864,138626.15596822,0
+RICK.US,D,20100504,000000,11.8954,11.8954,11.3137,11.569,199883.513109,0
+RICK.US,D,20100505,000000,11.3506,11.5421,10.4966,11.0622,234571.12431034,0
+RICK.US,D,20100506,000000,11.0154,11.3426,9.71038,10.5544,302116.09335236,0
+RICK.US,D,20100507,000000,10.8418,10.8418,9.65151,10.0695,206197.18557287,0
+RICK.US,D,20100510,000000,10.5644,11.0433,10.3808,10.6482,180432.31008725,0
+RICK.US,D,20100511,000000,10.5644,11.3226,10.1962,10.9475,229128.47603621,0
+RICK.US,D,20100512,000000,11.2947,11.3796,10.3708,10.6482,425807.54226998,0
+RICK.US,D,20100513,000000,10.5544,10.8119,10.5056,10.6193,221611.0060443,0
+RICK.US,D,20100514,000000,10.4966,10.5056,9.95781,10.2162,165662.98737647,0
+RICK.US,D,20100517,000000,10.1384,10.324,9.31509,9.96678,320422.63627667,0
+RICK.US,D,20100518,000000,10.2361,10.2561,9.58567,9.78222,252380.51188586,0
+RICK.US,D,20100519,000000,9.54776,9.77423,9.36309,9.43851,140342.14378504,0
+RICK.US,D,20100520,000000,9.36309,9.36309,8.75741,8.94955,239747.15298211,0
+RICK.US,D,20100521,000000,8.67109,9.17962,8.4981,8.99754,214629.78224513,0
+RICK.US,D,20100524,000000,8.95913,9.40968,8.844,8.86295,103402.2985741,0
+RICK.US,D,20100525,000000,8.66132,8.69974,8.30594,8.67109,200263.39592591,0
+RICK.US,D,20100526,000000,8.91084,9.09362,8.5848,8.63249,126002.8203578,0
+RICK.US,D,20100527,000000,8.95913,9.12216,8.81497,9.08395,90284.814602884,0
+RICK.US,D,20100528,000000,9.1034,9.23768,8.844,8.85358,63587.772838268,0
+RICK.US,D,20100601,000000,8.81497,8.95913,8.5461,8.5461,53012.196053643,0
+RICK.US,D,20100602,000000,8.55577,8.69974,8.48873,8.66132,104289.36003316,0
+RICK.US,D,20100603,000000,8.70941,8.87253,8.5848,8.62301,96865.10666914,0
+RICK.US,D,20100604,000000,8.42139,8.51736,8.2869,8.29657,104817.58759126,0
+RICK.US,D,20100607,000000,8.35425,8.44064,7.83555,7.84513,146848.26348072,0
+RICK.US,D,20100608,000000,7.97003,8.03718,7.69169,7.80671,138968.95259985,0
+RICK.US,D,20100609,000000,7.80671,8.06631,7.7301,7.88354,143618.75837219,0
+RICK.US,D,20100610,000000,8.01803,8.05664,7.30758,7.56667,451575.42474359,0
+RICK.US,D,20100611,000000,7.53804,7.91267,7.48018,7.79714,168570.74476934,0
+RICK.US,D,20100614,000000,8.13325,8.5848,7.89341,8.40203,226727.89728545,0
+RICK.US,D,20100615,000000,8.59428,9.00681,8.25796,9.00681,162699.09954099,0
+RICK.US,D,20100616,000000,9.04543,9.04543,8.66132,8.79601,159862.50753071,0
+RICK.US,D,20100617,000000,8.89209,8.89209,8.51736,8.72867,87776.986613582,0
+RICK.US,D,20100618,000000,8.78644,8.79601,8.45032,8.52694,120655.39337022,0
+RICK.US,D,20100621,000000,8.75741,9.00681,8.45032,8.51736,121730.89274372,0
+RICK.US,D,20100622,000000,8.56555,8.57502,8.25796,8.31543,43683.516958345,0
+RICK.US,D,20100623,000000,8.34456,8.45032,8.01803,8.34456,123080.02802494,0
+RICK.US,D,20100624,000000,8.31543,8.4597,8.17166,8.29657,95090.983751048,0
+RICK.US,D,20100625,000000,8.3251,8.44064,8.21008,8.38308,81162.61535003,0
+RICK.US,D,20100628,000000,8.4981,8.4981,8.16189,8.2391,109455.36541159,0
+RICK.US,D,20100629,000000,8.12368,8.13325,7.5954,7.7301,171344.19003169,0
+RICK.US,D,20100630,000000,7.75883,7.82587,7.36505,7.57625,134581.75711257,0
+RICK.US,D,20100701,000000,7.57625,7.5954,7.06734,7.51869,232817.0479789,0
+RICK.US,D,20100702,000000,7.56667,7.7684,7.43229,7.7301,99761.838439357,0
+RICK.US,D,20100706,000000,7.95058,7.95058,7.25939,7.39398,109244.87625183,0
+RICK.US,D,20100707,000000,7.39398,7.43229,7.20192,7.41294,98528.973360683,0
+RICK.US,D,20100708,000000,7.43229,7.5573,7.16321,7.26896,139601.4224085,0
+RICK.US,D,20100709,000000,7.25001,7.63421,7.20192,7.57625,62454.138363487,0
+RICK.US,D,20100712,000000,7.61456,7.68191,7.3844,7.49943,54490.63181872,0
+RICK.US,D,20100713,000000,7.6434,7.855,7.45155,7.82587,67555.994664666,0
+RICK.US,D,20100714,000000,7.84513,8.25796,7.82587,8.2391,161530.38353958,0
+RICK.US,D,20100715,000000,8.29657,8.48873,7.855,8.44064,124429.16330615,0
+RICK.US,D,20100716,000000,8.42139,8.4597,7.90299,7.96035,102001.04216761,0
+RICK.US,D,20100719,000000,7.92205,7.99886,7.68191,7.91267,110761.40053152,0
+RICK.US,D,20100720,000000,7.83555,8.09515,7.71055,8.07579,90275.793638895,0
+RICK.US,D,20100721,000000,7.77799,7.78746,7.40345,7.50891,240134.05210436,0
+RICK.US,D,20100722,000000,7.68191,7.72022,7.53804,7.58593,141808.55159813,0
+RICK.US,D,20100723,000000,7.53804,7.67233,7.3844,7.54782,125007.50733087,0
+RICK.US,D,20100726,000000,7.53804,7.67233,7.25001,7.48018,116953.7911462,0
+RICK.US,D,20100727,000000,7.57625,7.57625,7.37463,7.47079,60499.596165589,0
+RICK.US,D,20100728,000000,7.47079,7.54782,7.37463,7.46122,71353.820504581,0
+RICK.US,D,20100729,000000,7.49943,7.49943,7.25939,7.41294,110920.77089535,0
+RICK.US,D,20100730,000000,7.35537,7.41294,7.28842,7.3844,83657.413058013,0
+RICK.US,D,20100802,000000,7.49943,7.49943,7.33621,7.39398,82660.09537242,0
+RICK.US,D,20100803,000000,7.39398,7.39398,7.29779,7.35537,69180.770512252,0
+RICK.US,D,20100804,000000,7.39398,7.39398,7.30758,7.3844,33272.32218421,0
+RICK.US,D,20100805,000000,7.3458,7.35537,7.20192,7.29779,115850.22655138,0
+RICK.US,D,20100806,000000,7.24014,7.29779,7.01955,7.28842,130130.41254802,0
+RICK.US,D,20100809,000000,7.35537,7.35537,7.16321,7.27865,44094.47198457,0
+RICK.US,D,20100810,000000,7.29779,7.29779,7.0386,7.1249,146888.356654,0
+RICK.US,D,20100811,000000,7.0001,7.07692,6.90411,7.05756,100637.87427574,0
+RICK.US,D,20100812,000000,6.96188,7.10594,6.84665,7.06734,59197.57036299,0
+RICK.US,D,20100813,000000,7.01955,7.05756,6.82739,6.98104,94708.093946127,0
+RICK.US,D,20100816,000000,6.98104,6.98104,6.443,6.83717,282216.8491191,0
+RICK.US,D,20100817,000000,6.60671,6.64483,6.17442,6.52011,263848.16177619,0
+RICK.US,D,20100818,000000,6.52011,6.70239,6.3569,6.66428,143873.35002258,0
+RICK.US,D,20100819,000000,6.6545,6.7411,6.41446,6.50105,104730.38493934,0
+RICK.US,D,20100820,000000,6.51054,6.6545,6.32806,6.55812,83770.676272559,0
+RICK.US,D,20100823,000000,6.57778,6.59683,6.2223,6.25104,172422.6963932,0
+RICK.US,D,20100824,000000,6.12643,6.19357,5.81904,5.82852,291110.5172842,0
+RICK.US,D,20100825,000000,5.84768,6.19357,5.77136,6.1358,133340.87339923,0
+RICK.US,D,20100826,000000,6.15516,6.15516,5.93417,6.04921,70495.826596171,0
+RICK.US,D,20100827,000000,6.14539,6.14539,5.88649,5.99215,70328.437597684,0
+RICK.US,D,20100830,000000,6.05909,6.07825,5.82852,5.89606,89243.394426672,0
+RICK.US,D,20100831,000000,5.84768,5.94385,5.72307,5.80967,186419.22318881,0
+RICK.US,D,20100901,000000,5.90574,6.20314,5.90574,6.14539,126797.66751827,0
+RICK.US,D,20100902,000000,6.21293,6.23188,6.14539,6.18379,60643.931589435,0
+RICK.US,D,20100903,000000,6.23188,6.45277,6.20314,6.25104,137824.29250241,0
+RICK.US,D,20100907,000000,6.2223,6.29932,6.03984,6.20314,68630.491708844,0
+RICK.US,D,20100908,000000,6.20314,6.20314,6.14539,6.15516,23955.671040898,0
+RICK.US,D,20100909,000000,6.20314,6.42404,6.20314,6.3091,73476.754030298,0
+RICK.US,D,20100910,000000,6.33745,6.33745,6.16464,6.24156,41636.76046188,0
+RICK.US,D,20100913,000000,6.24156,6.31859,6.15516,6.2223,74532.206817162,0
+RICK.US,D,20100914,000000,6.21293,6.29932,6.07825,6.25104,65200.520733866,0
+RICK.US,D,20100915,000000,6.32806,6.7411,6.21293,6.46254,124857.15793102,0
+RICK.US,D,20100916,000000,6.46254,6.71207,6.43341,6.62576,93410.077460856,0
+RICK.US,D,20100917,000000,6.63544,6.7411,6.55812,6.55812,83823.799727167,0
+RICK.US,D,20100920,000000,6.54845,6.72175,6.4817,6.60671,95017.813709794,0
+RICK.US,D,20100921,000000,6.71207,6.93314,6.63544,6.82739,138889.7685826,0
+RICK.US,D,20100922,000000,6.84665,6.84665,6.52011,6.72175,66686.9751336,0
+RICK.US,D,20100923,000000,6.72175,6.9136,6.64483,6.72175,56042.237625051,0
+RICK.US,D,20100924,000000,6.90411,6.96188,6.79866,6.84665,64909.845227513,0
+RICK.US,D,20100927,000000,6.82739,6.88496,6.73142,6.80845,50877.23457594,0
+RICK.US,D,20100928,000000,6.83717,6.9522,6.61609,6.81782,75754.046273181,0
+RICK.US,D,20100929,000000,6.82739,7.11543,6.76943,6.9136,103049.47864916,0
+RICK.US,D,20100930,000000,6.96188,7.19225,6.94253,6.99032,66483.502279153,0
+RICK.US,D,20101001,000000,7.14456,7.14456,6.88496,7.00988,64652.246589123,0
+RICK.US,D,20101004,000000,6.98104,7.00988,6.78879,6.8656,59785.937681024,0
+RICK.US,D,20101005,000000,7.07692,7.09597,6.79866,6.79866,141093.89078423,0
+RICK.US,D,20101006,000000,6.75028,6.80845,6.64483,6.73142,82443.592236652,0
+RICK.US,D,20101007,000000,6.81782,6.84665,6.67376,6.72175,176122.29395856,0
+RICK.US,D,20101008,000000,6.70239,6.88496,6.67376,6.71207,195997.48228784,0
+RICK.US,D,20101011,000000,6.71207,7.28842,6.67376,7.0386,282670.90430661,0
+RICK.US,D,20101012,000000,6.99032,7.26896,6.88496,7.09597,123733.54674957,0
+RICK.US,D,20101013,000000,7.17299,7.22108,7.02913,7.09597,95207.25395359,0
+RICK.US,D,20101014,000000,7.1249,7.14456,6.96188,7.11543,60506.612470916,0
+RICK.US,D,20101015,000000,7.16321,7.28842,6.97145,7.19225,84298.903830657,0
+RICK.US,D,20101018,000000,7.24014,7.24014,7.07692,7.10594,46306.612820857,0
+RICK.US,D,20101019,000000,7.0001,7.18277,6.96188,7.09597,83277.530241088,0
+RICK.US,D,20101020,000000,7.07692,7.14456,7.0001,7.01955,55222.332231266,0
+RICK.US,D,20101021,000000,7.07692,7.13468,6.96188,7.0866,41099.511939791,0
+RICK.US,D,20101022,000000,7.09597,7.17299,6.98104,6.98104,48038.637906993,0
+RICK.US,D,20101025,000000,7.00988,7.20192,6.98104,7.09597,94767.231376729,0
+RICK.US,D,20101026,000000,7.05756,7.43229,7.05756,7.31715,126778.62326096,0
+RICK.US,D,20101027,000000,7.24014,7.69169,7.22108,7.47079,150719.25936188,0
+RICK.US,D,20101028,000000,7.51869,7.65307,7.24014,7.49943,103306.07495821,0
+RICK.US,D,20101029,000000,7.46122,7.47079,7.18277,7.28842,104385.58364905,0
+RICK.US,D,20101101,000000,7.20192,7.20192,6.94253,7.17299,177159.70481744,0
+RICK.US,D,20101102,000000,7.2114,7.29779,7.10594,7.14456,125278.13625058,0
+RICK.US,D,20101103,000000,7.11543,7.15394,6.9136,7.13468,62675.653145916,0
+RICK.US,D,20101104,000000,7.25001,7.25001,7.07692,7.18277,77144.27705702,0
+RICK.US,D,20101105,000000,7.17299,7.54782,7.1249,7.25939,193627.97574639,0
+RICK.US,D,20101108,000000,7.20192,7.25939,7.0001,7.19225,117491.03966828,0
+RICK.US,D,20101109,000000,7.18277,7.26896,7.01955,7.0866,56732.842534975,0
+RICK.US,D,20101110,000000,7.1249,7.2114,7.01955,7.10594,54177.905067056,0
+RICK.US,D,20101111,000000,7.11543,7.20192,7.10594,7.18277,31601.439187341,0
+RICK.US,D,20101112,000000,7.1249,7.15394,6.93314,7.14456,77366.79416878,0
+RICK.US,D,20101115,000000,7.17299,7.20192,7.0001,7.00988,30211.208403503,0
+RICK.US,D,20101116,000000,6.97145,7.00988,6.76943,6.93314,141012.70210832,0
+RICK.US,D,20101117,000000,6.9522,6.98104,6.81782,6.97145,71901.092319992,0
+RICK.US,D,20101118,000000,7.01955,7.01955,6.82739,6.92327,40700.584865554,0
+RICK.US,D,20101119,000000,6.88496,6.98104,6.84665,6.9522,52085.041421307,0
+RICK.US,D,20101122,000000,6.9136,6.93314,6.82739,6.9136,43673.493665022,0
+RICK.US,D,20101123,000000,6.83717,6.90411,6.78879,6.85593,28063.216644481,0
+RICK.US,D,20101124,000000,6.89454,6.96188,6.80845,6.88496,43093.144981647,0
+RICK.US,D,20101126,000000,6.9136,6.9136,6.77941,6.88496,21436.817428941,0
+RICK.US,D,20101129,000000,6.88496,6.90411,6.75028,6.78879,101003.72448202,0
+RICK.US,D,20101130,000000,6.7411,6.78879,6.55812,6.67376,163036.88452596,0
+RICK.US,D,20101201,000000,6.76943,6.85593,6.62576,6.70239,112987.57397846,0
+RICK.US,D,20101202,000000,6.67376,7.00988,6.67376,6.89454,108067.13928643,0
+RICK.US,D,20101203,000000,6.9136,7.0386,6.88496,6.92327,38281.964186821,0
+RICK.US,D,20101206,000000,6.93314,6.96188,6.8656,6.88496,42377.481838416,0
+RICK.US,D,20101207,000000,6.94253,6.96188,6.85593,6.8656,37989.284021803,0
+RICK.US,D,20101208,000000,6.84665,6.92327,6.84665,6.9136,35975.604393303,0
+RICK.US,D,20101209,000000,6.96188,6.96188,6.88496,6.93314,43579.27470779,0
+RICK.US,D,20101210,000000,6.87529,7.09597,6.8656,7.05756,101868.73469576,0
+RICK.US,D,20101213,000000,7.11543,7.15394,6.9136,6.97145,70126.969401901,0
+RICK.US,D,20101214,000000,7.01955,7.1249,6.89454,7.00988,116828.49997967,0
+RICK.US,D,20101215,000000,7.1249,7.66265,7.06734,7.52846,357334.41626629,0
+RICK.US,D,20101216,000000,7.66265,7.66265,7.44217,7.44217,160601.22424858,0
+RICK.US,D,20101217,000000,7.44217,7.61456,7.44217,7.54782,96236.646177816,0
+RICK.US,D,20101220,000000,7.58593,8.08537,7.57625,7.98909,253248.5290876,0
+RICK.US,D,20101221,000000,8.06631,8.36392,8.05664,8.16189,261827.46584237,0
+RICK.US,D,20101222,000000,8.21965,8.21965,7.93162,8.07579,107151.01027675,0
+RICK.US,D,20101223,000000,8.06631,8.11391,7.93162,7.97003,59361.95237348,0
+RICK.US,D,20101227,000000,7.97003,8.01803,7.84513,7.92205,31512.23187677,0
+RICK.US,D,20101228,000000,7.97003,7.97003,7.77799,7.94119,46593.279009882,0
+RICK.US,D,20101229,000000,7.94119,7.94119,7.63421,7.82587,86496.00972696,0
+RICK.US,D,20101230,000000,7.78746,7.80671,7.53804,7.62444,126332.58670811,0
+RICK.US,D,20101231,000000,7.5954,7.60518,7.49943,7.51869,64071.897905747,0
+RICK.US,D,20110103,000000,7.53804,7.68191,7.51869,7.6434,42836.548672589,0
+RICK.US,D,20110104,000000,7.68191,7.75883,7.67233,7.70116,46778.709936349,0
+RICK.US,D,20110105,000000,7.70116,7.75883,7.67233,7.74935,28126.363392413,0
+RICK.US,D,20110106,000000,7.75883,7.77799,7.71055,7.7301,47156.588094609,0
+RICK.US,D,20110107,000000,7.73977,7.7684,7.71055,7.73977,55495.968138972,0
+RICK.US,D,20110110,000000,7.75883,7.84513,7.7301,7.8163,39052.755443326,0
+RICK.US,D,20110111,000000,7.855,7.855,7.7301,7.84513,174440.38533903,0
+RICK.US,D,20110112,000000,7.90299,8.2391,7.87405,8.03718,101626.17099735,0
+RICK.US,D,20110113,000000,8.16189,8.25796,8.11391,8.12368,84719.882150204,0
+RICK.US,D,20110114,000000,8.12368,8.16189,8.07579,8.14303,40051.075458253,0
+RICK.US,D,20110118,000000,8.11391,8.30594,8.09515,8.21965,82618.999869797,0
+RICK.US,D,20110119,000000,8.19082,8.21965,8.16189,8.16189,83165.269355876,0
+RICK.US,D,20110120,000000,8.16189,8.27751,8.16189,8.26774,113513.79687789,0
+RICK.US,D,20110121,000000,8.33468,8.52694,8.16189,8.19082,251426.29436155,0
+RICK.US,D,20110124,000000,8.2004,8.63249,8.11391,8.57502,154898.97267739,0
+RICK.US,D,20110125,000000,8.56555,8.77665,8.48873,8.69035,140489.48619689,0
+RICK.US,D,20110126,000000,8.69974,8.85358,8.52694,8.5461,81487.370053681,0
+RICK.US,D,20110127,000000,8.63249,8.63249,8.42139,8.56555,50338.983724519,0
+RICK.US,D,20110128,000000,8.53661,8.5461,8.21008,8.46927,71097.224195524,0
+RICK.US,D,20110131,000000,8.50748,8.50748,8.27751,8.39256,39523.850229485,0
+RICK.US,D,20110201,000000,8.33468,8.52694,8.3251,8.33468,36943.854528262,0
+RICK.US,D,20110202,000000,8.30594,8.51736,8.30594,8.51736,55680.396736107,0
+RICK.US,D,20110203,000000,8.52694,8.81497,8.48873,8.72867,153673.12390403,0
+RICK.US,D,20110204,000000,8.74793,8.75741,8.68048,8.7191,41455.338852741,0
+RICK.US,D,20110207,000000,8.73805,8.73805,8.60385,8.68048,142930.15812092,0
+RICK.US,D,20110208,000000,8.67109,8.77665,8.67109,8.72867,73328.409289124,0
+RICK.US,D,20110209,000000,8.73805,9.02618,8.70941,8.98786,165632.9174965,0
+RICK.US,D,20110210,000000,9.15119,10.1185,8.72867,10.1085,774572.0427455,0
+RICK.US,D,20110211,000000,10.8218,10.9675,10.1762,10.5156,798315.21996796,0
+RICK.US,D,20110214,000000,10.6772,10.7549,10.1664,10.6482,322725.98908219,0
+RICK.US,D,20110215,000000,10.6392,10.8886,10.5734,10.8497,150283.24610234,0
+RICK.US,D,20110216,000000,10.9775,10.9954,10.8029,10.9575,125692.09826479,0
+RICK.US,D,20110218,000000,10.8418,10.8986,10.7249,10.7549,67483.826952744,0
+RICK.US,D,20110222,000000,10.5734,10.7549,10.2062,10.4486,147459.68437338,0
+RICK.US,D,20110223,000000,10.5056,10.5056,9.6136,9.86003,251065.45580194,0
+RICK.US,D,20110224,000000,9.84007,10.4486,9.72035,10.324,95586.134441182,0
+RICK.US,D,20110225,000000,10.4686,10.7639,10.2861,10.4208,169355.56863649,0
+RICK.US,D,20110228,000000,10.5056,10.5644,10.1762,10.4486,84084.405353554,0
+RICK.US,D,20110301,000000,10.5344,10.7449,10.1862,10.2761,76008.637923574,0
+RICK.US,D,20110302,000000,10.2761,10.324,10.0785,10.1862,72292.000759572,0
+RICK.US,D,20110303,000000,10.2861,10.4786,10.2162,10.4396,54431.494388117,0
+RICK.US,D,20110304,000000,10.4208,10.4586,10.0885,10.1085,65063.201615347,0
+RICK.US,D,20110307,000000,9.68144,10.0047,9.60363,9.60363,154956.10544933,0
+RICK.US,D,20110308,000000,9.63356,10.1384,9.63356,10.0985,67042.802046552,0
+RICK.US,D,20110309,000000,10.1862,10.2461,10.0047,10.0247,42096.829625385,0
+RICK.US,D,20110310,000000,10.0147,10.0147,9.60363,9.60363,97134.733259515,0
+RICK.US,D,20110311,000000,9.6136,9.79219,9.60363,9.77423,43633.400491732,0
+RICK.US,D,20110314,000000,9.69143,9.73831,9.43851,9.49788,122531.7538802,0
+RICK.US,D,20110315,000000,9.40081,9.47782,8.98786,9.4474,125967.73883117,0
+RICK.US,D,20110316,000000,9.40081,9.4474,9.15119,9.17962,67732.404627143,0
+RICK.US,D,20110317,000000,9.29555,9.52781,9.17004,9.36309,91770.266673287,0
+RICK.US,D,20110318,000000,9.78222,9.78222,9.49788,9.7473,70782.492785196,0
+RICK.US,D,20110321,000000,9.84007,9.97575,9.71038,9.86003,41107.530574449,0
+RICK.US,D,20110322,000000,9.96678,9.96678,9.7473,9.79219,21275.442406449,0
+RICK.US,D,20110323,000000,9.80216,9.82112,9.63356,9.72035,31395.961674229,0
+RICK.US,D,20110324,000000,9.78222,9.97575,9.6136,9.87999,32373.232773177,0
+RICK.US,D,20110325,000000,10.0047,10.4686,9.87001,9.87001,145936.14378836,0
+RICK.US,D,20110328,000000,9.92987,9.93885,9.72035,9.76526,24273.409439224,0
+RICK.US,D,20110329,000000,9.75528,9.98574,9.63356,9.98574,74785.796138222,0
+RICK.US,D,20110330,000000,10.0415,10.5444,10.0336,10.4108,133672.64440822,0
+RICK.US,D,20110331,000000,10.4586,10.5644,10.4108,10.4686,49491.013109432,0
+RICK.US,D,20110401,000000,10.5444,10.8029,10.2561,10.5544,108815.87929763,0
+RICK.US,D,20110404,000000,10.7349,10.7349,10.5156,10.5993,60849.409102547,0
+RICK.US,D,20110405,000000,10.5544,10.8318,10.5544,10.6482,105967.25933535,0
+RICK.US,D,20110406,000000,10.8029,10.8029,10.6482,10.7739,29253.9838912,0
+RICK.US,D,20110407,000000,10.7051,10.8318,10.7051,10.8119,62700.711379223,0
+RICK.US,D,20110408,000000,10.8318,10.8318,10.5544,10.6292,28735.779626424,0
+RICK.US,D,20110411,000000,10.5813,10.5813,10.2461,10.3518,62273.719083681,0
+RICK.US,D,20110412,000000,10.2062,10.5444,9.77423,10.1185,195082.35560749,0
+RICK.US,D,20110413,000000,10.1484,10.4108,10.1484,10.3518,50643.691841525,0
+RICK.US,D,20110414,000000,10.3329,10.3808,10.2561,10.3618,39637.113444031,0
+RICK.US,D,20110415,000000,10.3808,10.3908,10.2162,10.3708,31759.807221838,0
+RICK.US,D,20110418,000000,10.2361,10.314,10.1284,10.314,39546.903804127,0
+RICK.US,D,20110419,000000,10.3329,10.3329,10.1384,10.2361,14230.069530026,0
+RICK.US,D,20110420,000000,10.3708,10.4396,10.2941,10.4108,29942.584142459,0
+RICK.US,D,20110421,000000,10.3618,10.5644,10.2761,10.3908,68585.386888893,0
+RICK.US,D,20110425,000000,10.324,10.3908,10.1862,10.2861,41024.337239871,0
+RICK.US,D,20110426,000000,10.2761,10.314,10.0247,10.1185,52058.980858669,0
+RICK.US,D,20110427,000000,10.1085,10.1762,10.0605,10.1584,20430.478779358,0
+RICK.US,D,20110428,000000,10.1085,10.1284,10.0415,10.0785,38973.571426078,0
+RICK.US,D,20110429,000000,10.0785,10.1284,9.98574,10.0415,21988.098561682,0
+RICK.US,D,20110502,000000,10.1085,10.2361,9.7473,9.84007,33018.732863149,0
+RICK.US,D,20110503,000000,9.79219,9.87999,9.60363,9.79219,67255.29586499,0
+RICK.US,D,20110504,000000,9.8311,9.92987,9.6615,9.68144,72430.322207423,0
+RICK.US,D,20110505,000000,9.68144,9.73831,9.52781,9.67147,62273.719083681,0
+RICK.US,D,20110506,000000,9.6615,9.75528,9.6615,9.73034,28430.069180085,0
+RICK.US,D,20110509,000000,9.73831,9.93885,9.68144,9.87001,20041.574998443,0
+RICK.US,D,20110510,000000,9.89994,10.0785,9.84007,10.0047,79811.475410151,0
+RICK.US,D,20110511,000000,9.81115,10.6093,9.79219,10.0885,106551.61733605,0
+RICK.US,D,20110512,000000,9.98574,10.0885,9.88996,10.0336,49567.190138683,0
+RICK.US,D,20110513,000000,10.0515,10.0605,9.76526,9.78222,40318.697389964,0
+RICK.US,D,20110516,000000,9.7004,9.78222,9.59565,9.64254,47489.361432917,0
+RICK.US,D,20110517,000000,9.58567,9.64254,9.48791,9.54776,43170.32434023,0
+RICK.US,D,20110518,000000,9.53779,9.73034,9.53779,9.72035,18973.091930258,0
+RICK.US,D,20110519,000000,9.75528,9.76526,9.65151,9.69143,24935.949127845,0
+RICK.US,D,20110520,000000,9.67147,9.67147,9.55675,9.60363,40318.697389964,0
+RICK.US,D,20110523,000000,9.45707,9.62359,9.41986,9.4474,54235.037838995,0
+RICK.US,D,20110524,000000,9.53779,9.60363,9.42984,9.49788,25663.640223061,0
+RICK.US,D,20110525,000000,9.4474,9.4474,9.12216,9.21843,50617.631278886,0
+RICK.US,D,20110526,000000,9.1892,9.30562,9.13193,9.23768,33893.766370208,0
+RICK.US,D,20110527,000000,9.28567,9.35381,9.15119,9.15119,24941.963103837,0
+RICK.US,D,20110531,000000,9.42984,9.60363,9.12216,9.20885,20603.881753838,0
+RICK.US,D,20110601,000000,9.20885,9.31509,8.94007,8.94955,34737.727667968,0
+RICK.US,D,20110602,000000,8.92072,8.98786,8.844,8.91084,48781.363942195,0
+RICK.US,D,20110603,000000,8.63249,8.72867,8.0275,8.53661,204272.71325494,0
+RICK.US,D,20110606,000000,8.46927,8.4981,7.97003,8.0275,104126.98268134,0
+RICK.US,D,20110607,000000,7.95058,7.97971,7.30758,7.62444,377848.08838023,0
+RICK.US,D,20110608,000000,7.39398,7.77799,7.39398,7.53804,158516.37923749,0
+RICK.US,D,20110609,000000,7.48975,7.7684,7.37463,7.67233,70174.078880517,0
+RICK.US,D,20110610,000000,7.60518,7.82587,7.58593,7.75883,81497.393347003,0
+RICK.US,D,20110613,000000,7.78746,7.82587,7.63421,7.69169,69912.470924798,0
+RICK.US,D,20110614,000000,7.74935,7.80671,7.67233,7.67233,57066.618202616,0
+RICK.US,D,20110615,000000,7.63421,7.70116,7.53804,7.68191,56080.326139677,0
+RICK.US,D,20110616,000000,7.68191,7.79714,7.5954,7.60518,27120.024742828,0
+RICK.US,D,20110617,000000,7.6434,7.72022,7.52846,7.68191,39783.45352654,0
+RICK.US,D,20110620,000000,7.6434,7.73977,7.6434,7.65307,19293.837316579,0
+RICK.US,D,20110621,000000,7.68191,7.79714,7.5954,7.7684,34356.84252171,0
+RICK.US,D,20110622,000000,7.71055,7.77799,7.56667,7.62444,44833.188702442,0
+RICK.US,D,20110623,000000,7.54782,7.66265,7.48018,7.63421,39876.670154439,0
+RICK.US,D,20110624,000000,7.62444,7.6434,7.47079,7.53804,22363.972061278,0
+RICK.US,D,20110627,000000,7.54782,7.5573,7.40345,7.48975,42905.709396515,0
+RICK.US,D,20110628,000000,7.50891,7.6434,7.50891,7.58593,46124.188882386,0
+RICK.US,D,20110629,000000,7.62444,7.8163,7.60518,7.8163,41304.989452903,0
+RICK.US,D,20110630,000000,7.82587,8.11391,7.8163,8.10432,31944.235818972,0
+RICK.US,D,20110701,000000,8.12368,8.35425,8.0275,8.19082,42531.840555584,0
+RICK.US,D,20110705,000000,8.25796,8.5848,8.25796,8.50748,48628.00755436,0
+RICK.US,D,20110706,000000,8.4597,8.67109,8.4597,8.5461,69672.91421439,0
+RICK.US,D,20110707,000000,8.65155,8.88221,8.65155,8.77665,35661.875312306,0
+RICK.US,D,20110708,000000,8.77665,8.88221,8.50748,8.69035,39668.185653331,0
+RICK.US,D,20110711,000000,8.5461,8.5461,8.3251,8.40203,21302.50529842,0
+RICK.US,D,20110712,000000,8.34456,8.40203,8.16189,8.3733,56616.572332433,0
+RICK.US,D,20110713,000000,8.45032,8.62301,8.45032,8.47906,25205.575718221,0
+RICK.US,D,20110714,000000,8.44064,8.44064,8.19082,8.2391,18572.160197355,0
+RICK.US,D,20110715,000000,8.27751,8.2869,8.16189,8.16189,16378.06128905,0
+RICK.US,D,20110718,000000,8.16189,8.19082,7.94119,8.04676,32176.776224055,0
+RICK.US,D,20110719,000000,8.13325,8.48873,8.13325,8.31543,38057.442416396,0
+RICK.US,D,20110720,000000,8.38308,8.5848,8.21008,8.2869,35096.561568915,0
+RICK.US,D,20110721,000000,8.30594,8.39256,8.30594,8.36392,12311.611188091,0
+RICK.US,D,20110722,000000,8.31543,8.35425,8.2004,8.25796,28917.201235562,0
+RICK.US,D,20110725,000000,8.15221,8.17166,8.01803,8.14303,40804.827116108,0
+RICK.US,D,20110726,000000,8.11391,8.11391,7.84513,7.89341,29787.22309596,0
+RICK.US,D,20110727,000000,7.87405,7.95058,7.80671,7.88354,45450.623571111,0
+RICK.US,D,20110728,000000,7.83555,7.93162,7.71055,7.71055,53845.131728748,0
+RICK.US,D,20110729,000000,7.71055,8.01803,7.71055,7.87405,22879.169338057,0
+RICK.US,D,20110801,000000,7.99886,8.06631,7.74935,7.97971,26849.39582312,0
+RICK.US,D,20110802,000000,7.94119,7.94119,7.71055,7.72022,29681.978516072,0
+RICK.US,D,20110803,000000,7.77799,7.86438,7.71055,7.74935,66898.466622707,0
+RICK.US,D,20110804,000000,7.70116,7.70116,7.16321,7.37463,101584.0731654,0
+RICK.US,D,20110805,000000,7.47079,7.60518,7.0001,7.25939,50728.889834767,0
+RICK.US,D,20110808,000000,7.02913,7.20192,6.76943,6.81782,106338.12118829,0
+RICK.US,D,20110809,000000,6.97145,7.00988,6.63544,7.0001,84998.529704571,0
+RICK.US,D,20110810,000000,7.0001,7.07692,6.80845,6.80845,59570.436874589,0
+RICK.US,D,20110811,000000,6.89454,7.24014,6.81782,7.13468,82764.337622973,0
+RICK.US,D,20110812,000000,7.2114,7.5573,7.0001,7.42261,53364.013649266,0
+RICK.US,D,20110815,000000,7.48975,7.73977,7.48975,7.65307,30740.438290933,0
+RICK.US,D,20110816,000000,7.5954,7.62444,7.30758,7.47079,39537.882840138,0
+RICK.US,D,20110817,000000,7.48975,7.57625,7.29779,7.39398,32345.167551875,0
+RICK.US,D,20110818,000000,7.19225,7.26896,6.72175,6.8656,75467.380084157,0
+RICK.US,D,20110819,000000,6.75985,6.88496,6.7411,6.78879,75494.442976126,0
+RICK.US,D,20110822,000000,6.99032,7.07692,6.66428,6.76943,48198.008270822,0
+RICK.US,D,20110823,000000,6.82739,6.99032,6.77941,6.89454,32189.806505374,0
+RICK.US,D,20110824,000000,6.89454,7.24014,6.79866,7.22108,22534.36804776,0
+RICK.US,D,20110825,000000,7.29779,7.29779,6.90411,7.00988,22517.328449112,0
+RICK.US,D,20110826,000000,6.97145,7.06734,6.36657,6.71207,239901.51169928,0
+RICK.US,D,20110829,000000,6.79866,7.07692,6.75028,7.01955,52842.802396492,0
+RICK.US,D,20110830,000000,7.00988,7.10594,6.79866,7.01955,22737.840902208,0
+RICK.US,D,20110831,000000,6.98104,6.99032,6.83717,6.8656,13288.882287039,0
+RICK.US,D,20110901,000000,6.87529,6.87529,6.75985,6.75985,22990.427893936,0
+RICK.US,D,20110902,000000,6.68344,6.78879,6.56809,6.62576,60180.855437933,0
+RICK.US,D,20110906,000000,6.55812,6.68344,6.45277,6.67376,28992.37593548,0
+RICK.US,D,20110907,000000,6.87529,6.87529,6.6545,6.69281,33750.433275695,0
+RICK.US,D,20110908,000000,6.64483,6.68344,6.50105,6.58725,35724.019730907,0
+RICK.US,D,20110909,000000,6.61609,6.62576,6.38553,6.42404,99735.777876718,0
+RICK.US,D,20110912,000000,6.36657,6.72175,6.36657,6.62576,39611.052881392,0
+RICK.US,D,20110913,000000,6.62576,6.81782,6.56809,6.71207,32724.048039467,0
+RICK.US,D,20110914,000000,6.72175,6.72175,6.57778,6.70239,30833.654918833,0
+RICK.US,D,20110915,000000,6.75985,6.80845,6.68344,6.69281,32587.73125028,0
+RICK.US,D,20110916,000000,6.73142,6.75985,6.52011,6.64483,23009.472151251,0
+RICK.US,D,20110919,000000,6.51054,6.64483,6.50105,6.50105,22435.137443867,0
+RICK.US,D,20110920,000000,6.53897,6.60671,6.51054,6.52999,23637.932642574,0
+RICK.US,D,20110921,000000,6.51054,6.62576,6.443,6.46254,29552.678032211,0
+RICK.US,D,20110922,000000,6.3569,6.3953,5.95353,6.12643,76682.203234849,0
+RICK.US,D,20110923,000000,6.09779,6.23188,6.07825,6.09779,32139.690038763,0
+RICK.US,D,20110926,000000,6.10738,6.14539,6.04921,6.10738,8517.7946655044,0
+RICK.US,D,20110927,000000,6.15516,6.56809,6.15516,6.52999,52486.975483542,0
+RICK.US,D,20110928,000000,6.52999,6.68344,6.41446,6.52011,18093.046776538,0
+RICK.US,D,20110929,000000,6.59683,6.61609,6.40489,6.51054,10128.537902439,0
+RICK.US,D,20110930,000000,6.443,6.47223,6.36657,6.38553,6913.0654045639,0
+RICK.US,D,20111003,000000,6.3569,6.37585,6.19357,6.2703,32358.197833194,0
+RICK.US,D,20111004,000000,6.21293,6.56809,5.81904,5.99215,93743.853128498,0
+RICK.US,D,20111005,000000,5.93417,6.1358,5.93417,6.04921,11669.118086115,0
+RICK.US,D,20111006,000000,6.07825,6.24156,6.06866,6.19357,15116.128659741,0
+RICK.US,D,20111007,000000,6.20314,6.25104,6.00142,6.02078,31929.200878989,0
+RICK.US,D,20111010,000000,6.14539,6.49128,6.09779,6.25104,54408.440813475,0
+RICK.US,D,20111011,000000,6.25104,7.13468,6.25104,7.09597,103725.0486191,0
+RICK.US,D,20111012,000000,7.10594,7.855,7.06734,7.33621,121044.29715113,0
+RICK.US,D,20111013,000000,7.30758,7.52846,7.26896,7.43229,31810.926017782,0
+RICK.US,D,20111014,000000,7.5573,7.62444,7.0001,7.0866,42214.102157259,0
+RICK.US,D,20111017,000000,7.19225,7.25939,6.9136,6.96188,28018.111824529,0
+RICK.US,D,20111018,000000,7.0386,7.0386,6.72175,6.8656,56728.833217645,0
+RICK.US,D,20111019,000000,6.87529,6.9522,6.7411,6.7411,73001.649926809,0
+RICK.US,D,20111020,000000,6.77941,6.77941,6.62576,6.70239,42769.392607328,0
+RICK.US,D,20111021,000000,6.78879,6.8656,6.72175,6.76943,34061.155368695,0
+RICK.US,D,20111024,000000,6.8656,7.00988,6.85593,7.00988,57966.709942981,0
+RICK.US,D,20111025,000000,6.9136,6.93314,6.81782,6.87529,15843.819754957,0
+RICK.US,D,20111026,000000,6.9136,7.44217,6.82739,7.26896,58775.58971411,0
+RICK.US,D,20111027,000000,7.3844,7.48018,7.1249,7.24014,60610.854721471,0
+RICK.US,D,20111028,000000,7.28842,7.66265,7.27865,7.45155,69605.758149127,0
+RICK.US,D,20111031,000000,7.52846,7.63421,7.25939,7.50891,41789.114520382,0
+RICK.US,D,20111101,000000,7.25001,7.48975,7.20192,7.32674,33071.856317759,0
+RICK.US,D,20111102,000000,7.48975,7.54782,7.3458,7.3458,29503.563894931,0
+RICK.US,D,20111103,000000,7.32674,7.62444,7.25939,7.49943,33374.5597761,0
+RICK.US,D,20111104,000000,7.46122,7.48975,7.33621,7.43229,37135.299430721,0
+RICK.US,D,20111107,000000,7.45155,7.51869,7.32674,7.33621,25916.22721479,0
+RICK.US,D,20111108,000000,7.46122,7.46122,7.20192,7.29779,50872.222929279,0
+RICK.US,D,20111109,000000,7.36505,7.37463,7.14456,7.23055,50765.97602006,0
+RICK.US,D,20111110,000000,7.25001,7.27865,7.18277,7.24014,11112.825306713,0
+RICK.US,D,20111111,000000,7.28842,7.44217,7.25939,7.39398,18386.729270889,0
+RICK.US,D,20111114,000000,7.48975,7.48975,7.3458,7.39398,7222.7851682307,0
+RICK.US,D,20111115,000000,7.37463,7.41294,7.31715,7.41294,16638.666915436,0
+RICK.US,D,20111116,000000,7.2114,7.39398,7.20192,7.23055,19060.294582164,0
+RICK.US,D,20111117,000000,7.24014,7.24014,7.10594,7.10594,9738.6317921913,0
+RICK.US,D,20111118,000000,7.02913,7.24014,7.01955,7.1249,29076.57159939,0
+RICK.US,D,20111121,000000,7.16321,7.3844,7.06734,7.23055,51746.254107006,0
+RICK.US,D,20111122,000000,6.96188,7.35537,6.96188,7.24014,12005.900741753,0
+RICK.US,D,20111123,000000,7.16321,7.25001,7.11543,7.16321,14668.087448222,0
+RICK.US,D,20111125,000000,7.18277,7.29779,7.10594,7.13468,12274.525002797,0
+RICK.US,D,20111128,000000,7.35537,7.36505,7.10594,7.26896,25883.150346826,0
+RICK.US,D,20111129,000000,7.25939,7.3458,7.10594,7.24014,21019.848426724,0
+RICK.US,D,20111130,000000,7.42261,7.57625,7.35537,7.46122,28007.086201874,0
+RICK.US,D,20111201,000000,7.46122,7.56667,7.33621,7.48018,23363.294405535,0
+RICK.US,D,20111202,000000,7.54782,7.58593,7.39398,7.54782,13452.261968197,0
+RICK.US,D,20111205,000000,7.60518,7.60518,7.44217,7.5573,14028.601334244,0
+RICK.US,D,20111206,000000,7.52846,7.65307,7.48975,7.52846,46280.552258219,0
+RICK.US,D,20111207,000000,7.53804,7.63421,7.44217,7.54782,45473.677145753,0
+RICK.US,D,20111208,000000,7.54782,7.60518,7.44217,7.44217,34917.144618442,0
+RICK.US,D,20111209,000000,7.5573,7.92205,7.48975,7.92205,41099.511939791,0
+RICK.US,D,20111212,000000,7.87405,8.10432,7.72022,8.0275,46123.186553055,0
+RICK.US,D,20111213,000000,7.98909,8.10432,7.79714,7.86438,35174.743256831,0
+RICK.US,D,20111214,000000,7.78746,8.04676,7.68191,7.97971,41619.720863231,0
+RICK.US,D,20111215,000000,7.98909,8.25796,7.84513,8.12368,55214.313596609,0
+RICK.US,D,20111216,000000,8.17166,8.46927,8.12368,8.27751,91012.505698103,0
+RICK.US,D,20111219,000000,8.35425,8.4981,8.30594,8.31543,69107.600470997,0
+RICK.US,D,20111220,000000,8.36392,8.5848,8.31543,8.48873,81095.459284769,0
+RICK.US,D,20111221,000000,8.41161,8.4981,8.16189,8.34456,43022.981928389,0
+RICK.US,D,20111222,000000,8.39256,8.50748,8.33468,8.42139,29894.47233451,0
+RICK.US,D,20111223,000000,8.42139,8.46927,8.2869,8.35425,26305.130995704,0
+RICK.US,D,20111227,000000,8.38308,8.47906,8.25796,8.39256,49723.553514515,0
+RICK.US,D,20111228,000000,8.41161,8.41161,8.2004,8.2391,24778.583422681,0
+RICK.US,D,20111229,000000,8.25796,8.30594,8.17166,8.17166,32016.403530895,0
+RICK.US,D,20111230,000000,8.11391,8.25328,7.95058,8.12368,63354.230103852,0
+RICK.US,D,20120103,000000,8.25796,8.36392,7.96035,7.96035,73062.792016076,0
+RICK.US,D,20120104,000000,7.95058,8.27751,7.94119,8.27751,50206.676252662,0
+RICK.US,D,20120105,000000,8.27751,8.50748,8.15221,8.48873,45325.332404579,0
+RICK.US,D,20120106,000000,8.48873,8.52694,8.38308,8.4981,29793.237071953,0
+RICK.US,D,20120109,000000,8.4981,8.4981,8.39256,8.4981,12640.37520907,0
+RICK.US,D,20120110,000000,8.4597,8.5848,8.38308,8.4597,66882.429353391,0
+RICK.US,D,20120111,000000,8.4981,8.4981,8.35425,8.47906,21377.679998338,0
+RICK.US,D,20120112,000000,8.42139,8.48873,8.39256,8.47906,11873.593269895,0
+RICK.US,D,20120113,000000,8.42139,8.48873,8.26774,8.47906,31537.290110077,0
+RICK.US,D,20120117,000000,8.50748,8.50748,8.33468,8.42139,11963.802909798,0
+RICK.US,D,20120118,000000,8.39256,8.66132,8.30594,8.57502,51294.203578159,0
+RICK.US,D,20120119,000000,8.60385,8.95913,8.52694,8.89209,89356.657641216,0
+RICK.US,D,20120120,000000,8.9304,9.07446,8.9304,9.07446,44315.986766998,0
+RICK.US,D,20120123,000000,9.07446,9.21843,8.83422,9.21843,72472.420039378,0
+RICK.US,D,20120124,000000,9.1418,9.20885,8.89209,9.12216,39789.467502533,0
+RICK.US,D,20120125,000000,9.06459,9.35381,9.03616,9.28567,46952.112910829,0
+RICK.US,D,20120126,000000,9.228,9.81115,9.228,9.58567,113044.7067504,0
+RICK.US,D,20120127,000000,9.60363,9.87999,9.47782,9.72035,51328.282775454,0
+RICK.US,D,20120130,000000,9.75528,9.88996,9.6136,9.81115,34920.151606438,0
+RICK.US,D,20120131,000000,9.81115,10.0605,9.79219,9.90991,79656.114363651,0
+RICK.US,D,20120201,000000,10.0336,10.0336,9.53779,9.64254,148316.67595246,0
+RICK.US,D,20120202,000000,9.8311,9.8311,9.7004,9.7473,66173.782515487,0
+RICK.US,D,20120203,000000,9.7473,10.0605,9.63356,9.84007,124237.7184037,0
+RICK.US,D,20120206,000000,9.90991,9.98574,9.80216,9.92987,55439.837696366,0
+RICK.US,D,20120207,000000,9.96678,10.0785,9.92987,9.98574,135416.69744634,0
+RICK.US,D,20120208,000000,9.38314,9.92987,8.88221,9.20885,285330.08402509,0
+RICK.US,D,20120209,000000,9.12216,9.67147,9.12216,9.64254,87536.427573841,0
+RICK.US,D,20120210,000000,9.63356,9.64254,9.45707,9.60363,55576.154485552,0
+RICK.US,D,20120213,000000,9.60363,9.90991,9.45707,9.75528,90809.032843655,0
+RICK.US,D,20120214,000000,9.71038,9.95781,9.71038,9.82112,57695.07869394,0
+RICK.US,D,20120215,000000,9.81115,9.85006,9.51783,9.56672,71463.074401797,0
+RICK.US,D,20120216,000000,9.1892,9.47782,8.9304,9.29555,160329.59299954,0
+RICK.US,D,20120217,000000,9.28567,9.31509,9.13193,9.28567,38565.62338785,0
+RICK.US,D,20120221,000000,9.24676,9.27579,9.05511,9.11258,48302.250521377,0
+RICK.US,D,20120222,000000,9.03616,9.25664,8.9688,9.08395,21929.96346041,0
+RICK.US,D,20120223,000000,9.04543,9.28567,9.04543,9.21843,55735.524849382,0
+RICK.US,D,20120224,000000,9.17004,9.24676,8.95913,9.04543,26852.402811116,0
+RICK.US,D,20120227,000000,9.00681,9.228,8.97808,9.1034,18117.102680512,0
+RICK.US,D,20120228,000000,9.09362,9.12216,9.02618,9.04543,23885.50798764,0
+RICK.US,D,20120229,000000,9.03616,9.1892,8.97808,9.02618,27247.320568024,0
+RICK.US,D,20120301,000000,9.1034,9.1034,8.97808,8.99754,26393.335976943,0
+RICK.US,D,20120302,000000,8.97808,9.05511,8.64216,8.81497,74702.602803645,0
+RICK.US,D,20120305,000000,8.69974,8.81497,8.59428,8.75741,28517.271831992,0
+RICK.US,D,20120306,000000,8.7191,8.73805,8.24859,8.41161,110722.30968756,0
+RICK.US,D,20120307,000000,8.60385,8.81497,8.55577,8.67109,17987.802196652,0
+RICK.US,D,20120308,000000,8.79601,8.79601,8.62301,8.63249,12997.204451353,0
+RICK.US,D,20120309,000000,8.65155,8.66132,8.41161,8.4597,52686.43902066,0
+RICK.US,D,20120312,000000,8.43086,8.47906,8.21008,8.43086,47986.516781716,0
+RICK.US,D,20120313,000000,8.45032,8.45032,8.31543,8.43086,34994.323977025,0
+RICK.US,D,20120314,000000,8.41161,8.56555,8.35425,8.46927,19410.107519121,0
+RICK.US,D,20120315,000000,8.44064,8.59428,8.41161,8.46927,24459.842695023,0
+RICK.US,D,20120316,000000,8.46927,8.4981,8.40203,8.4597,15169.252114349,0
+RICK.US,D,20120319,000000,8.45032,8.4981,8.3251,8.43086,27735.454952833,0
+RICK.US,D,20120320,000000,8.41161,8.44064,8.38308,8.44064,9375.7885739148,0
+RICK.US,D,20120321,000000,8.42139,8.4981,8.40203,8.40203,77695.55818976,0
+RICK.US,D,20120322,000000,8.3733,8.41161,8.18145,8.2391,18093.046776538,0
+RICK.US,D,20120323,000000,8.2004,8.61334,8.17166,8.53661,47827.146417888,0
+RICK.US,D,20120326,000000,8.68048,9.17004,8.68048,8.94955,28652.586291847,0
+RICK.US,D,20120327,000000,8.90136,8.94007,8.57502,8.76708,30618.154112399,0
+RICK.US,D,20120328,000000,8.73805,8.87253,8.68048,8.77665,22428.121138542,0
+RICK.US,D,20120329,000000,8.67109,8.87253,8.64216,8.80519,16576.522496836,0
+RICK.US,D,20120330,000000,8.87253,9.02618,8.73805,8.95913,16540.438640875,0
+RICK.US,D,20120402,000000,8.97808,9.34383,8.97808,9.12216,47910.339752465,0
+RICK.US,D,20120403,000000,9.13193,9.24676,9.1034,9.1892,14499.696120404,0
+RICK.US,D,20120404,000000,9.17004,9.17004,8.92072,9.04543,20015.514435803,0
+RICK.US,D,20120405,000000,9.21843,9.25664,8.91084,9.08395,43792.770855561,0
+RICK.US,D,20120409,000000,8.94007,9.00681,8.89209,8.94007,18042.930309925,0
+RICK.US,D,20120410,000000,9.07446,9.40081,9.0166,9.23768,112319.02031385,0
+RICK.US,D,20120411,000000,9.27579,9.33415,9.13193,9.20885,19567.473224285,0
+RICK.US,D,20120412,000000,9.17962,9.4474,8.97808,9.37286,27130.04803615,0
+RICK.US,D,20120413,000000,9.35381,9.35381,9.04543,9.17004,25419.071865991,0
+RICK.US,D,20120416,000000,9.21843,9.36309,9.21843,9.25664,16917.314469803,0
+RICK.US,D,20120417,000000,9.32428,9.34383,9.04543,9.12216,29679.973857408,0
+RICK.US,D,20120418,000000,9.07446,9.09362,8.98786,8.98786,8596.9786827526,0
+RICK.US,D,20120419,000000,9.02618,9.08395,8.98786,8.98786,14265.151056656,0
+RICK.US,D,20120420,000000,9.02618,9.07446,8.89209,8.89209,13351.026705638,0
+RICK.US,D,20120423,000000,8.89209,8.91084,8.68048,8.70941,12313.615846755,0
+RICK.US,D,20120424,000000,8.66132,8.68048,8.53661,8.61334,20483.602233967,0
+RICK.US,D,20120425,000000,8.63249,8.78644,8.63249,8.69974,14242.097482014,0
+RICK.US,D,20120426,000000,8.70941,8.80519,8.62301,8.7191,11726.250858053,0
+RICK.US,D,20120427,000000,8.72867,8.85358,8.59428,8.844,15733.563528409,0
+RICK.US,D,20120430,000000,8.79601,8.9688,8.66132,8.90136,21135.116299933,0
+RICK.US,D,20120501,000000,8.86295,9.19877,8.844,9.12216,27168.136550777,0
+RICK.US,D,20120502,000000,9.08395,9.17962,8.9304,8.95913,35653.856677649,0
+RICK.US,D,20120503,000000,9.04543,9.35381,8.90136,9.05511,52540.098938151,0
+RICK.US,D,20120504,000000,8.85358,9.24676,8.83422,9.03616,36931.826576274,0
+RICK.US,D,20120507,000000,9.06459,9.31509,8.88221,9.09362,50403.132801784,0
+RICK.US,D,20120508,000000,9.08395,9.08395,8.70941,9.00681,23259.052154982,0
+RICK.US,D,20120509,000000,8.87253,9.04543,8.87253,8.98786,15058.995887801,0
+RICK.US,D,20120510,000000,8.94955,9.19877,8.9304,9.15119,27568.065954346,0
+RICK.US,D,20120511,000000,8.91084,9.11258,8.70941,8.81497,18729.525902521,0
+RICK.US,D,20120514,000000,8.3251,8.66132,8.3251,8.56555,47817.123124566,0
+RICK.US,D,20120515,000000,8.57502,8.62301,8.08537,8.19082,55975.08155979,0
+RICK.US,D,20120516,000000,8.17166,8.2004,8.05664,8.15221,39702.264850628,0
+RICK.US,D,20120517,000000,8.15221,8.2004,7.45155,7.57625,90696.771958441,0
+RICK.US,D,20120518,000000,7.54782,7.7301,7.14456,7.28842,98936.921398911,0
+RICK.US,D,20120521,000000,7.26896,7.58593,7.02913,7.44217,68790.864402005,0
+RICK.US,D,20120522,000000,7.47079,7.67233,7.2114,7.29779,49600.267006647,0
+RICK.US,D,20120523,000000,7.29779,7.32674,7.1249,7.27865,40841.913301401,0
+RICK.US,D,20120524,000000,7.33621,7.50891,7.25939,7.48018,13332.984777658,0
+RICK.US,D,20120525,000000,7.43229,7.7301,7.3844,7.60518,20479.592916638,0
+RICK.US,D,20120529,000000,7.67233,7.87405,7.58593,7.75883,43703.56354499,0
+RICK.US,D,20120530,000000,7.68191,7.74935,7.53804,7.57625,35361.176512629,0
+RICK.US,D,20120531,000000,7.61456,7.6434,7.49943,7.49943,21273.437747783,0
+RICK.US,D,20120601,000000,7.45155,7.52846,7.25001,7.3458,46640.388488497,0
+RICK.US,D,20120604,000000,7.33621,7.40345,7.13468,7.3844,34169.406936579,0
+RICK.US,D,20120605,000000,7.3844,7.91267,7.3844,7.86438,39970.889111672,0
+RICK.US,D,20120606,000000,7.89341,8.00835,7.87405,7.93162,31712.697743221,0
+RICK.US,D,20120607,000000,8.01803,8.05664,7.92205,7.92205,20964.720313449,0
+RICK.US,D,20120608,000000,7.99886,8.10432,7.97971,8.06631,6392.8564811234,0
+RICK.US,D,20120611,000000,8.10432,8.11391,7.93162,7.98909,20262.087451538,0
+RICK.US,D,20120612,000000,8.07579,8.10432,7.83555,8.00835,24465.856671016,0
+RICK.US,D,20120613,000000,7.99886,8.14303,7.97003,8.0275,25268.722466153,0
+RICK.US,D,20120614,000000,8.07579,8.07579,7.92205,8.05664,13418.1827709,0
+RICK.US,D,20120615,000000,8.06631,8.27751,8.03718,8.24859,18743.558513172,0
+RICK.US,D,20120618,000000,8.2391,8.40203,8.05664,8.31543,22846.092470093,0
+RICK.US,D,20120619,000000,8.39256,8.51736,8.34456,8.36392,20591.85380185,0
+RICK.US,D,20120620,000000,8.3251,8.47906,8.18145,8.44064,19549.431296304,0
+RICK.US,D,20120621,000000,8.40203,8.43086,8.22953,8.39256,24780.588081345,0
+RICK.US,D,20120622,000000,8.27751,8.43086,8.27751,8.36392,14049.65025022,0
+RICK.US,D,20120625,000000,8.30594,8.35425,8.18145,8.30594,13271.842688391,0
+RICK.US,D,20120626,000000,8.35425,8.35425,8.16189,8.34456,9103.1549955415,0
+RICK.US,D,20120627,000000,8.3733,8.50748,8.3251,8.43086,16035.264657419,0
+RICK.US,D,20120628,000000,8.39256,8.50748,8.16189,8.26774,25315.831944768,0
+RICK.US,D,20120629,000000,8.35425,8.53661,8.17166,8.3251,26411.377904924,0
+RICK.US,D,20120702,000000,8.3251,8.3251,7.93162,8.01803,24090.985500754,0
+RICK.US,D,20120703,000000,8.08537,8.22953,7.94119,8.00835,20659.009867112,0
+RICK.US,D,20120705,000000,8.06631,8.35415,7.99886,8.22953,21353.624094364,0
+RICK.US,D,20120706,000000,8.16189,8.25796,8.16189,8.21965,6976.212152496,0
+RICK.US,D,20120709,000000,8.16189,8.26774,8.06631,8.14303,8024.6486340349,0
+RICK.US,D,20120710,000000,8.2391,8.40203,8.19082,8.3733,39482.754726864,0
+RICK.US,D,20120711,000000,8.31543,8.39256,8.22953,8.24859,19710.806318798,0
+RICK.US,D,20120712,000000,8.31543,8.3251,8.16189,8.2391,11872.590940563,0
+RICK.US,D,20120713,000000,8.2391,8.40153,8.21008,8.33468,30385.613707316,0
+RICK.US,D,20120716,000000,8.2869,8.30594,8.21965,8.30594,4582.6497070706,0
+RICK.US,D,20120717,000000,8.30594,8.3251,8.11391,8.21008,4338.0813500004,0
+RICK.US,D,20120718,000000,8.13325,8.25796,8.13325,8.16279,6906.0490992381,0
+RICK.US,D,20120719,000000,8.18145,8.30594,8.14303,8.26774,8532.8296054883,0
+RICK.US,D,20120720,000000,8.29657,8.29657,8.01803,8.2004,4233.8390994458,0
+RICK.US,D,20120723,000000,7.97971,8.06631,7.97003,7.97971,6824.8604233254,0
+RICK.US,D,20120724,000000,7.97981,8.29637,7.97981,8.19082,5941.8082816086,0
+RICK.US,D,20120725,000000,8.25796,8.29657,7.97971,8.00835,9369.7745979213,0
+RICK.US,D,20120726,000000,8.06631,8.11391,7.97003,7.99886,10200.70561436,0
+RICK.US,D,20120727,000000,8.15221,8.16179,7.75883,7.855,32545.633418326,0
+RICK.US,D,20120730,000000,7.88354,8.01803,7.74935,7.97003,2645.1471078214,0
+RICK.US,D,20120731,000000,7.92205,8.13325,7.77899,8.10432,14893.611547979,0
+RICK.US,D,20120801,000000,8.12368,8.15221,7.855,8.03718,18383.722282893,0
+RICK.US,D,20120802,000000,8.04676,8.09515,7.84513,7.92205,16256.779439846,0
+RICK.US,D,20120803,000000,7.97003,8.03718,7.80671,7.8163,25878.138700164,0
+RICK.US,D,20120806,000000,7.87405,7.87405,6.88496,7.29779,297856.19369027,0
+RICK.US,D,20120807,000000,7.53804,7.8163,7.53804,7.6434,30345.520534026,0
+RICK.US,D,20120808,000000,7.63421,7.77799,7.63421,7.77799,13115.479312559,0
+RICK.US,D,20120809,000000,7.78746,7.87405,7.72032,7.7683,10355.064331529,0
+RICK.US,D,20120810,000000,7.92205,7.93162,7.35537,7.3844,40031.028871607,0
+RICK.US,D,20120813,000000,7.39398,7.58583,7.39398,7.49943,20933.648104149,0
+RICK.US,D,20120814,000000,7.51869,7.68191,7.3458,7.36505,16525.40370089,0
+RICK.US,D,20120815,000000,7.3844,7.43229,7.26896,7.30758,28263.682510931,0
+RICK.US,D,20120816,000000,7.3844,7.57625,7.3844,7.50891,18957.054660943,0
+RICK.US,D,20120817,000000,7.45155,7.5954,7.40345,7.53804,40171.354978123,0
+RICK.US,D,20120820,000000,7.52846,7.58593,7.43229,7.48975,16061.325220057,0
+RICK.US,D,20120821,000000,7.48975,7.53804,7.3844,7.42261,27861.748448697,0
+RICK.US,D,20120822,000000,7.45155,7.48965,7.31715,7.39398,13887.272898395,0
+RICK.US,D,20120823,000000,7.42261,7.53804,7.3458,7.42261,127407.08375229,0
+RICK.US,D,20120824,000000,7.39398,7.47079,7.32693,7.37463,20703.112357731,0
+RICK.US,D,20120827,000000,7.45155,7.48975,7.30758,7.39398,16165.567470611,0
+RICK.US,D,20120828,000000,7.44217,7.48975,7.40345,7.43229,7966.5135327641,0
+RICK.US,D,20120829,000000,7.39398,7.48975,7.32674,7.40345,12752.636094283,0
+RICK.US,D,20120830,000000,7.35537,7.44217,7.3458,7.4275,12773.68501026,0
+RICK.US,D,20120831,000000,7.47079,7.47079,7.30758,7.33621,28845.03352364,0
+RICK.US,D,20120904,000000,7.3844,7.44207,7.3458,7.39398,21660.336870034,0
+RICK.US,D,20120905,000000,7.42261,7.7301,7.40345,7.67233,41604.685923248,0
+RICK.US,D,20120906,000000,7.66265,7.91267,7.6434,7.7301,26673.988189974,0
+RICK.US,D,20120907,000000,7.77799,8.06631,7.68191,7.87405,24914.900211867,0
+RICK.US,D,20120910,000000,7.78746,8.01803,7.70116,7.7684,16119.460321327,0
+RICK.US,D,20120911,000000,7.8163,7.92205,7.69169,7.89341,13984.498843624,0
+RICK.US,D,20120912,000000,7.87405,7.87405,7.7301,7.75883,9398.8421485567,0
+RICK.US,D,20120913,000000,7.68191,7.87405,7.68191,7.77799,7522.481638575,0
+RICK.US,D,20120914,000000,7.87405,7.87405,7.5954,7.79714,25417.067207327,0
+RICK.US,D,20120917,000000,7.72022,7.78746,7.5954,7.74935,22496.279533135,0
+RICK.US,D,20120918,000000,7.70116,7.91267,7.68191,7.79714,36568.983357997,0
+RICK.US,D,20120919,000000,7.86438,7.87405,7.70116,7.70116,19450.200692411,0
+RICK.US,D,20120920,000000,7.65307,7.98909,7.65307,7.97003,23671.009510539,0
+RICK.US,D,20120921,000000,7.94119,8.00835,7.92205,8.00835,15727.549552416,0
+RICK.US,D,20120924,000000,7.99886,8.08537,7.93162,7.98909,42715.266823387,0
+RICK.US,D,20120925,000000,8.01803,8.12368,7.97003,8.00835,10981.520164189,0
+RICK.US,D,20120926,000000,7.95058,8.11231,7.7684,8.07579,16676.755430062,0
+RICK.US,D,20120927,000000,8.09515,8.16189,8.03718,8.09515,11617.99929017,0
+RICK.US,D,20120928,000000,8.06631,8.06631,7.82587,7.95058,14662.073472228,0
+RICK.US,D,20121001,000000,8.0275,8.06631,7.89341,7.90299,3775.7745946052,0
+RICK.US,D,20121002,000000,7.97003,8.03718,7.87405,7.94119,17929.66709538,0
+RICK.US,D,20121003,000000,7.97003,7.97003,7.73977,7.90299,15650.370193832,0
+RICK.US,D,20121004,000000,7.855,7.95058,7.45155,7.68191,23496.604206725,0
+RICK.US,D,20121005,000000,7.8163,7.88354,7.68191,7.80671,20802.342961623,0
+RICK.US,D,20121008,000000,7.79714,7.89341,7.69169,7.89341,20535.723359244,0
+RICK.US,D,20121009,000000,7.97971,7.99886,7.87405,7.97971,31772.837503156,0
+RICK.US,D,20121010,000000,8.01803,8.03718,7.79734,8.03718,28495.220586682,0
+RICK.US,D,20121011,000000,8.06631,8.06631,7.92205,7.92205,9141.2435101671,0
+RICK.US,D,20121012,000000,7.91267,8.03718,7.855,8.03718,26440.445455558,0
+RICK.US,D,20121015,000000,7.97971,8.03718,7.97971,7.99886,12529.116653189,0
+RICK.US,D,20121016,000000,8.01803,8.09515,7.98909,8.06631,29132.702041996,0
+RICK.US,D,20121017,000000,7.98919,8.04676,7.98919,8.01803,6020.9922988568,0
+RICK.US,D,20121018,000000,8.04676,8.05664,8.00835,8.05664,17226.031904138,0
+RICK.US,D,20121019,000000,7.96035,8.03718,7.84293,7.98909,18666.379154588,0
+RICK.US,D,20121022,000000,8.04676,8.10432,7.52846,7.97971,35555.628403088,0
+RICK.US,D,20121023,000000,7.92205,7.95058,7.62444,7.95058,12371.750948026,0
+RICK.US,D,20121024,000000,7.94119,7.96035,7.78936,7.91267,9249.4950780507,0
+RICK.US,D,20121025,000000,7.89341,8.06631,7.7684,7.88354,23684.039791857,0
+RICK.US,D,20121026,000000,7.92205,8.04676,7.89351,7.91267,6088.1483641179,0
+RICK.US,D,20121031,000000,7.86438,7.97003,7.78746,7.88354,9517.1170097629,0
+RICK.US,D,20121101,000000,7.88354,8.06631,7.7694,8.03718,10288.9105956,0
+RICK.US,D,20121102,000000,8.06631,8.06631,7.83555,7.91267,4339.0836793326,0
+RICK.US,D,20121105,000000,7.97971,7.97971,7.70116,7.79714,7603.6703144877,0
+RICK.US,D,20121106,000000,7.79714,7.83555,7.68191,7.79714,14967.783918566,0
+RICK.US,D,20121107,000000,7.86438,7.99886,7.68191,7.80671,43791.768526229,0
+RICK.US,D,20121108,000000,7.87405,7.87405,7.72022,7.80671,9268.5393353636,0
+RICK.US,D,20121109,000000,7.8163,7.84503,7.70116,7.72022,18372.696660237,0
+RICK.US,D,20121112,000000,7.68191,7.68191,7.47079,7.61456,28858.063804959,0
+RICK.US,D,20121113,000000,7.57625,7.63461,7.45155,7.48018,53798.022250132,0
+RICK.US,D,20121114,000000,7.53804,7.62444,7.44217,7.45155,34223.53272052,0
+RICK.US,D,20121115,000000,7.48975,7.66265,7.46122,7.48018,30406.662623293,0
+RICK.US,D,20121116,000000,7.50891,7.50891,7.36505,7.48975,14164.91812343,0
+RICK.US,D,20121119,000000,7.50891,7.66255,7.32674,7.3844,40558.254100372,0
+RICK.US,D,20121120,000000,7.48975,7.65307,7.45155,7.65307,11942.753993821,0
+RICK.US,D,20121121,000000,7.6434,7.78746,7.63421,7.69169,15795.707947009,0
+RICK.US,D,20121123,000000,7.69318,7.87405,7.69318,7.78746,6351.760978501,0
+RICK.US,D,20121126,000000,7.77799,7.92205,7.72022,7.92205,10809.119519039,0
+RICK.US,D,20121127,000000,7.71055,7.91267,7.61456,7.855,13198.672647136,0
+RICK.US,D,20121128,000000,7.83555,7.92205,7.6434,7.79724,8228.1214884827,0
+RICK.US,D,20121129,000000,7.84513,7.88354,7.65317,7.82587,11912.684113853,0
+RICK.US,D,20121130,000000,7.7301,7.80671,7.71055,7.79714,7704.9055770455,0
+RICK.US,D,20121203,000000,7.67233,7.78746,7.67233,7.69169,9372.7815859181,0
+RICK.US,D,20121204,000000,7.69169,7.78746,7.63421,7.78746,4623.7452096931,0
+RICK.US,D,20121205,000000,7.75883,7.77799,7.61456,7.68191,8070.7557833187,0
+RICK.US,D,20121206,000000,7.67233,7.73,7.58593,7.66265,12158.254800255,0
+RICK.US,D,20121207,000000,7.69169,7.69478,7.65307,7.68191,6094.1623401114,0
+RICK.US,D,20121210,000000,7.68191,7.87405,7.51869,7.58583,49534.113270718,0
+RICK.US,D,20121211,000000,7.57625,7.68191,7.53804,7.57625,25749.840545635,0
+RICK.US,D,20121212,000000,7.61456,7.61456,7.39398,7.46122,119113.8108572,0
+RICK.US,D,20121213,000000,7.46122,7.63421,7.46122,7.52846,32642.859363554,0
+RICK.US,D,20121214,000000,7.56667,7.68191,7.51879,7.57555,47376.098218373,0
+RICK.US,D,20121217,000000,7.5954,7.92205,7.40345,7.84513,185235.47224742,0
+RICK.US,D,20121218,000000,7.83555,7.97003,7.73987,7.90299,37718.655102095,0
+RICK.US,D,20121219,000000,7.92205,7.94119,7.8163,7.86438,15193.308018324,0
+RICK.US,D,20121220,000000,7.83555,7.97971,7.63421,7.84513,13469.301566845,0
+RICK.US,D,20121221,000000,7.7301,7.80671,7.60518,7.77799,53950.376308634,0
+RICK.US,D,20121224,000000,7.71055,7.72511,7.63321,7.68191,22254.718164061,0
+RICK.US,D,20121226,000000,7.63421,7.71055,7.63421,7.68191,17046.614953664,0
+RICK.US,D,20121227,000000,7.68191,7.68799,7.58593,7.6434,21188.239754542,0
+RICK.US,D,20121228,000000,7.6434,7.6434,7.5574,7.58593,33120.97045504,0
+RICK.US,D,20121231,000000,7.57625,7.78746,7.57625,7.72022,31593.420552683,0
+RICK.US,D,20130102,000000,7.80671,7.87405,7.66265,7.79714,19849.127766649,0
+RICK.US,D,20130103,000000,7.7684,7.96035,7.74935,7.92205,28154.428613715,0
+RICK.US,D,20130104,000000,7.90299,7.97003,7.75393,7.97003,32453.419119758,0
+RICK.US,D,20130107,000000,7.90299,7.96035,7.88354,7.93162,8666.1394066782,0
+RICK.US,D,20130108,000000,7.87405,7.96035,7.77309,7.91267,24043.876022138,0
+RICK.US,D,20130109,000000,7.88354,7.91267,7.84513,7.87405,15136.175246386,0
+RICK.US,D,20130110,000000,7.92205,7.92205,7.79714,7.855,13029.278989984,0
+RICK.US,D,20130111,000000,7.83555,7.92205,7.79714,7.855,31302.745046329,0
+RICK.US,D,20130114,000000,7.89341,7.89341,7.80671,7.855,23497.606536058,0
+RICK.US,D,20130115,000000,7.7301,7.88344,7.7301,7.87405,20277.122391522,0
+RICK.US,D,20130116,000000,7.84513,7.89341,7.83555,7.87405,10081.428423823,0
+RICK.US,D,20130117,000000,7.91267,7.94119,7.855,7.91267,16315.91687045,0
+RICK.US,D,20130118,000000,7.88354,7.92205,7.84523,7.855,6784.7672500353,0
+RICK.US,D,20130122,000000,7.855,8.07579,7.855,8.0275,32229.899678665,0
+RICK.US,D,20130123,000000,8.06631,8.24859,8.06631,8.11391,16602.583059474,0
+RICK.US,D,20130124,000000,8.12368,8.25796,8.07579,8.09515,17926.660107384,0
+RICK.US,D,20130125,000000,8.06631,8.26774,8.05664,8.17166,26496.575898166,0
+RICK.US,D,20130128,000000,8.18145,8.3733,8.03319,8.3251,55943.007021159,0
+RICK.US,D,20130129,000000,8.30594,8.34456,8.16189,8.21008,31823.956299101,0
+RICK.US,D,20130130,000000,8.17166,8.2004,8.11391,8.11391,21061.946258678,0
+RICK.US,D,20130131,000000,8.15221,8.2391,8.05764,8.12368,43805.801136879,0
+RICK.US,D,20130201,000000,8.16189,8.2391,8.12368,8.18145,7798.1222049452,0
+RICK.US,D,20130204,000000,7.97971,8.16189,7.87405,7.91267,42834.544013925,0
+RICK.US,D,20130205,000000,7.92205,7.94119,7.84513,7.855,29595.778193498,0
+RICK.US,D,20130206,000000,7.84513,7.94119,7.82587,7.89341,15283.517658227,0
+RICK.US,D,20130207,000000,7.92205,7.98909,7.89341,7.92205,4413.2560499195,0
+RICK.US,D,20130208,000000,7.90299,8.25049,7.90299,8.00835,28645.56998652,0
+RICK.US,D,20130211,000000,8.04676,8.16189,7.98909,8.16189,32649.875668879,0
+RICK.US,D,20130212,000000,8.25796,8.75741,8.24859,8.66132,122231.05508052,0
+RICK.US,D,20130213,000000,8.75741,8.75741,8.40203,8.5461,100683.98142503,0
+RICK.US,D,20130214,000000,8.48873,8.5461,8.21965,8.22953,51637.00020979,0
+RICK.US,D,20130215,000000,8.30594,8.31543,8.09515,8.18145,33712.34476107,0
+RICK.US,D,20130219,000000,8.24859,8.27751,8.15221,8.18145,32668.919926193,0
+RICK.US,D,20130220,000000,8.18145,8.44064,8.18145,8.30407,48858.543300779,0
+RICK.US,D,20130221,000000,8.3733,8.38308,8.09515,8.11391,40128.254816836,0
+RICK.US,D,20130222,000000,8.13325,8.39256,8.13325,8.38308,23055.579300534,0
+RICK.US,D,20130225,000000,8.40203,8.46927,8.2004,8.2004,23538.702038681,0
+RICK.US,D,20130226,000000,8.22953,8.38308,8.22953,8.3251,4230.832111449,0
+RICK.US,D,20130227,000000,8.30594,8.30594,7.95058,8.04676,82194.012232921,0
+RICK.US,D,20130228,000000,8.06631,8.2391,8.03718,8.17166,26402.356940934,0
+RICK.US,D,20130301,000000,8.21965,8.33468,8.2004,8.2869,9984.2024785938,0
+RICK.US,D,20130304,000000,8.2391,8.25796,8.07579,8.13325,11375.435591763,0
+RICK.US,D,20130305,000000,8.21965,8.3251,8.08537,8.10432,31109.295485203,0
+RICK.US,D,20130306,000000,8.10432,8.30584,7.99886,8.22953,25260.703831495,0
+RICK.US,D,20130307,000000,8.18145,8.24859,8.11401,8.14303,12893.96453013,0
+RICK.US,D,20130308,000000,8.11391,8.16189,8.11391,8.14293,22938.30676866,0
+RICK.US,D,20130311,000000,8.16189,8.25796,8.07579,8.15221,14878.576607995,0
+RICK.US,D,20130312,000000,8.11391,8.17166,8.07579,8.16189,23779.261078421,0
+RICK.US,D,20130313,000000,8.22953,8.22953,8.08537,8.12368,18746.565501169,0
+RICK.US,D,20130314,000000,8.11391,8.16189,8.07579,8.10432,29963.633058436,0
+RICK.US,D,20130315,000000,8.17166,8.19082,8.07579,8.19082,60649.945565428,0
+RICK.US,D,20130318,000000,8.18145,8.18145,8.08537,8.12368,18674.397789246,0
+RICK.US,D,20130319,000000,8.08627,8.10771,8.04676,8.09515,23386.347980177,0
+RICK.US,D,20130320,000000,8.14303,8.2391,8.12368,8.17166,22732.829255548,0
+RICK.US,D,20130321,000000,8.2004,8.2391,8.11401,8.21965,37742.711006069,0
+RICK.US,D,20130322,000000,8.2004,8.60385,8.19552,8.5461,57844.425764446,0
+RICK.US,D,20130325,000000,8.56555,8.63249,8.2869,8.4597,44492.396729474,0
+RICK.US,D,20130326,000000,8.43086,8.4981,8.41161,8.46927,11613.98997284,0
+RICK.US,D,20130327,000000,8.45032,8.59428,8.45032,8.5461,18579.176502682,0
+RICK.US,D,20130328,000000,8.5461,8.5461,8.44064,8.48873,3907.0797371306,0
+RICK.US,D,20130401,000000,8.52694,8.5461,8.35425,8.36392,19288.825669918,0
+RICK.US,D,20130402,000000,8.43086,8.43086,8.27751,8.38308,18913.954499655,0
+RICK.US,D,20130403,000000,8.36392,8.45032,8.25796,8.3733,15220.370910295,0
+RICK.US,D,20130404,000000,8.30604,8.39256,8.30137,8.39256,24239.330241927,0
+RICK.US,D,20130405,000000,8.2391,8.33468,8.18145,8.27751,20163.859176977,0
+RICK.US,D,20130408,000000,8.22953,8.42139,8.21008,8.26774,20203.952350268,0
+RICK.US,D,20130409,000000,8.31543,8.48873,8.26774,8.42139,18057.96524991,0
+RICK.US,D,20130410,000000,8.38308,8.4981,8.19182,8.2391,27475.851655778,0
+RICK.US,D,20130411,000000,8.39256,8.4597,8.16189,8.21965,49522.085318731,0
+RICK.US,D,20130412,000000,8.21965,8.31543,8.16189,8.22953,18006.846453964,0
+RICK.US,D,20130415,000000,8.13325,8.19082,7.93162,8.0275,84604.614276994,0
+RICK.US,D,20130416,000000,8.03718,8.09515,7.93162,8.05034,31867.056460388,0
+RICK.US,D,20130417,000000,8.0275,8.08537,7.89341,8.05664,30018.76117171,0
+RICK.US,D,20130418,000000,8.03718,8.13325,7.89341,8.10432,15690.463367122,0
+RICK.US,D,20130419,000000,8.18145,8.21008,7.95158,8.14303,17541.765643798,0
+RICK.US,D,20130422,000000,7.96035,8.08537,7.93162,7.98909,19668.708486844,0
+RICK.US,D,20130423,000000,7.97971,8.09515,7.97971,8.09515,33791.528778319,0
+RICK.US,D,20130424,000000,8.08537,8.10432,7.98909,8.06631,11766.344031343,0
+RICK.US,D,20130425,000000,8.01803,8.21008,8.01803,8.16189,17285.16933474,0
+RICK.US,D,20130426,000000,8.16189,8.16189,8.06631,8.12368,7701.8985890487,0
+RICK.US,D,20130429,000000,8.16579,8.25796,8.0275,8.13325,19624.605996224,0
+RICK.US,D,20130430,000000,8.08537,8.15221,7.88354,8.07579,51735.22848435,0
+RICK.US,D,20130501,000000,8.05664,8.11391,7.93162,8.09515,14641.024556251,0
+RICK.US,D,20130502,000000,8.04676,8.12368,7.93162,8.12368,10577.581443289,0
+RICK.US,D,20130503,000000,8.07579,8.16189,7.97003,8.09515,56160.512486257,0
+RICK.US,D,20130506,000000,8.11391,8.21008,8.04676,8.18145,8452.6432589079,0
+RICK.US,D,20130507,000000,8.27751,8.29657,8.19082,8.29657,34387.914731011,0
+RICK.US,D,20130508,000000,8.35425,8.40203,8.2869,8.36392,59973.373266155,0
+RICK.US,D,20130509,000000,8.40203,8.52694,8.30594,8.44064,52132.150899924,0
+RICK.US,D,20130510,000000,8.52694,8.56555,8.33468,8.45032,83134.197146576,0
+RICK.US,D,20130513,000000,8.38308,8.43086,8.21965,8.22953,31826.963287099,0
+RICK.US,D,20130514,000000,8.2391,8.38308,8.07579,8.30594,39455.691834892,0
+RICK.US,D,20130515,000000,8.3251,8.36771,8.27373,8.30594,13727.902534567,0
+RICK.US,D,20130516,000000,8.30594,8.30594,8.12368,8.21965,19930.316442561,0
+RICK.US,D,20130517,000000,8.21317,8.2869,8.21317,8.25796,12921.027422102,0
+RICK.US,D,20130520,000000,8.25796,8.29657,8.21017,8.27751,15818.761521651,0
+RICK.US,D,20130521,000000,8.30594,8.39754,8.2869,8.2869,14406.479492504,0
+RICK.US,D,20130522,000000,8.30594,8.47906,8.30594,8.35425,47890.29316582,0
+RICK.US,D,20130523,000000,8.34456,8.35425,8.16189,8.31543,23246.021873661,0
+RICK.US,D,20130524,000000,8.2391,8.30594,8.17166,8.21008,30731.417326944,0
+RICK.US,D,20130528,000000,8.29657,8.42139,8.2391,8.38308,16037.269316083,0
+RICK.US,D,20130529,000000,8.38308,8.38308,8.25796,8.2869,7554.5561772072,0
+RICK.US,D,20130530,000000,8.27751,8.3251,7.98909,8.11391,98045.850622537,0
+RICK.US,D,20130531,000000,8.04676,8.14303,7.88354,7.96035,109642.80099673,0
+RICK.US,D,20130603,000000,8.03718,8.11391,7.97971,8.10432,31786.870113809,0
+RICK.US,D,20130604,000000,8.14303,8.33468,8.09515,8.3251,62359.919406256,0
+RICK.US,D,20130605,000000,8.3251,8.3251,8.16189,8.21008,32232.906666662,0
+RICK.US,D,20130606,000000,8.20519,8.25796,8.13325,8.21008,10528.467306008,0
+RICK.US,D,20130607,000000,8.21008,8.30594,8.15221,8.24859,15366.710992805,0
+RICK.US,D,20130610,000000,8.2869,8.30594,8.21965,8.24859,21671.36249269,0
+RICK.US,D,20130611,000000,8.18145,8.27751,8.12368,8.25796,20131.784638345,0
+RICK.US,D,20130612,000000,8.33468,8.39256,8.25796,8.33468,75228.825703079,0
+RICK.US,D,20130613,000000,8.35425,8.46927,8.35425,8.41161,49471.968852118,0
+RICK.US,D,20130614,000000,8.39256,8.48873,8.36392,8.42139,17441.532710573,0
+RICK.US,D,20130617,000000,8.4981,8.4981,8.26774,8.38308,25631.56568443,0
+RICK.US,D,20130618,000000,8.38308,8.38308,8.21008,8.35425,39772.427903886,0
+RICK.US,D,20130619,000000,8.29657,8.4981,8.2391,8.35425,30671.277567008,0
+RICK.US,D,20130620,000000,8.39256,8.39256,8.13325,8.25796,38537.558166547,0
+RICK.US,D,20130621,000000,8.30594,8.30594,8.11391,8.22953,54401.42450815,0
+RICK.US,D,20130624,000000,8.11391,8.2004,8.11391,8.18145,29834.332574575,0
+RICK.US,D,20130625,000000,8.22953,8.31543,8.12368,8.14303,30878.759738784,0
+RICK.US,D,20130626,000000,8.21008,8.33459,8.12368,8.18145,47051.343514722,0
+RICK.US,D,20130627,000000,8.16189,8.24859,8.16189,8.2391,35150.687352857,0
+RICK.US,D,20130628,000000,8.25796,8.29657,8.13325,8.2869,19925.304795901,0
+RICK.US,D,20130701,000000,8.36392,8.4981,8.35425,8.45032,41182.705274368,0
+RICK.US,D,20130702,000000,8.4981,8.56555,8.45032,8.52694,96147.438867244,0
+RICK.US,D,20130703,000000,8.56555,8.5848,8.51347,8.55577,31116.311790529,0
+RICK.US,D,20130705,000000,8.57502,8.61334,8.5461,8.5848,39270.260908424,0
+RICK.US,D,20130708,000000,8.59428,8.63249,8.47906,8.56555,24825.692901297,0
+RICK.US,D,20130709,000000,8.64216,8.68048,8.4981,8.65155,43782.747562238,0
+RICK.US,D,20130710,000000,8.61334,8.68039,8.59428,8.62301,18446.869030824,0
+RICK.US,D,20130711,000000,8.67109,8.72867,8.59428,8.72867,47033.301586741,0
+RICK.US,D,20130712,000000,8.78644,8.78644,8.64206,8.72867,25066.251941037,0
+RICK.US,D,20130715,000000,8.82465,8.82465,8.60385,8.7191,50533.435614977,0
+RICK.US,D,20130716,000000,8.72867,8.72867,8.4597,8.5848,39213.128136487,0
+RICK.US,D,20130717,000000,8.64216,8.65893,8.4981,8.63249,26598.813490055,0
+RICK.US,D,20130718,000000,8.66132,8.66132,8.4597,8.64216,29511.582529589,0
+RICK.US,D,20130719,000000,8.56555,8.64216,8.48873,8.5461,12008.90772975,0
+RICK.US,D,20130722,000000,8.51736,8.72867,8.38776,8.55577,50688.796661477,0
+RICK.US,D,20130723,000000,8.61334,8.66122,8.51736,8.56555,36008.681261267,0
+RICK.US,D,20130724,000000,8.65155,8.65155,8.47906,8.50748,11457.626597009,0
+RICK.US,D,20130725,000000,8.4981,8.63249,8.43096,8.44064,21240.360879819,0
+RICK.US,D,20130726,000000,8.44064,8.53661,8.44064,8.50748,12794.733926238,0
+RICK.US,D,20130729,000000,8.50748,8.51736,8.42139,8.51736,25596.4841578,0
+RICK.US,D,20130730,000000,8.50748,8.50748,8.3733,8.38308,14010.559406263,0
+RICK.US,D,20130731,000000,8.36392,8.60385,8.35425,8.50748,14575.873149654,0
+RICK.US,D,20130801,000000,8.60385,8.72867,8.55587,8.64216,28843.028864975,0
+RICK.US,D,20130802,000000,8.69974,8.83422,8.69974,8.76708,55303.520907179,0
+RICK.US,D,20130805,000000,8.81497,8.91084,8.80689,8.82465,37352.804895822,0
+RICK.US,D,20130806,000000,8.844,9.17004,8.844,8.94955,111158.3229471,0
+RICK.US,D,20130807,000000,8.98786,8.99754,8.5848,8.69035,39051.753113994,0
+RICK.US,D,20130808,000000,8.64216,9.25664,8.59428,9.21843,145938.14844703,0
+RICK.US,D,20130809,000000,9.23768,9.23768,8.82465,8.92072,100835.33315419,0
+RICK.US,D,20130812,000000,8.99754,9.04543,8.72867,8.97808,66482.499949821,0
+RICK.US,D,20130813,000000,8.89209,8.99754,8.85717,8.91084,44730.951110551,0
+RICK.US,D,20130814,000000,8.97808,9.12216,8.9304,8.9688,56115.407666306,0
+RICK.US,D,20130815,000000,8.94007,9.00153,8.80519,8.81497,30099.949847623,0
+RICK.US,D,20130816,000000,8.89209,9.05411,8.69035,8.82465,42964.846827118,0
+RICK.US,D,20130819,000000,8.86295,9.12216,8.73905,8.88221,78884.320777815,0
+RICK.US,D,20130820,000000,8.88221,8.88221,8.73805,8.73805,33669.244599784,0
+RICK.US,D,20130821,000000,8.74793,8.87253,8.66132,8.75741,58843.748108704,0
+RICK.US,D,20130822,000000,8.79601,9.00522,8.78744,8.844,38843.268612885,0
+RICK.US,D,20130823,000000,8.89209,9.25664,8.89209,9.19877,54143.82586976,0
+RICK.US,D,20130826,000000,9.16036,9.59565,9.1034,9.53779,148100.17281669,0
+RICK.US,D,20130827,000000,9.58567,9.84007,9.40968,9.73034,114530.15882081,0
+RICK.US,D,20130828,000000,9.71038,9.89994,9.65151,9.87999,175477.79619791,0
+RICK.US,D,20130829,000000,9.98574,10.4158,9.90991,10.2561,266788.99603703,0
+RICK.US,D,20130830,000000,10.2761,10.7939,10.2761,10.7051,186209.73635838,0
+RICK.US,D,20130903,000000,10.8119,11.168,10.8029,10.9575,339044.91294064,0
+RICK.US,D,20130904,000000,10.9954,11.2947,10.8119,11.2169,233106.72115592,0
+RICK.US,D,20130905,000000,11.139,11.3226,10.5993,10.7349,229958.40472332,0
+RICK.US,D,20130906,000000,10.7839,11.3137,10.7449,11.0054,160667.37798451,0
+RICK.US,D,20130909,000000,11.139,11.8294,11.0433,11.7925,405029.25521233,0
+RICK.US,D,20130910,000000,11.7925,11.9931,11.5421,11.7058,313291.06307767,0
+RICK.US,D,20130911,000000,11.6658,11.7058,11.178,11.4353,199791.29881043,0
+RICK.US,D,20130912,000000,11.3426,11.5421,11.0812,11.2169,210338.81037374,0
+RICK.US,D,20130913,000000,11.158,11.5221,11.158,11.3426,131040.52758172,0
+RICK.US,D,20130916,000000,11.3506,11.5023,11.1092,11.2847,191980.14632416,0
+RICK.US,D,20130917,000000,11.2947,11.6958,11.2647,11.6658,124021.21526793,0
+RICK.US,D,20130918,000000,11.6858,11.7357,11.5122,11.7357,111735.66464248,0
+RICK.US,D,20130919,000000,11.7656,11.8864,11.6658,11.8764,70408.623944265,0
+RICK.US,D,20130920,000000,11.8674,11.8674,11.3606,11.4833,93697.745979213,0
+RICK.US,D,20130923,000000,11.4733,12.0619,11.1002,11.9054,186534.49106202,0
+RICK.US,D,20130924,000000,12.0619,12.0988,11.6568,11.8484,100497.54816924,0
+RICK.US,D,20130925,000000,11.8574,12.0031,11.7157,11.8214,39572.964366766,0
+RICK.US,D,20130926,000000,11.8954,11.9054,11.7556,11.8015,41702.914197809,0
+RICK.US,D,20130927,000000,11.7846,12.1447,11.3994,12.023,104139.01063331,0
+RICK.US,D,20130930,000000,11.9451,11.9541,11.2947,11.3226,163812.68742914,0
+RICK.US,D,20131001,000000,11.3706,11.9831,11.2947,11.8764,92162.177442199,0
+RICK.US,D,20131002,000000,11.9931,12.2435,11.8574,12.023,105910.12656341,0
+RICK.US,D,20131003,000000,12.052,12.2045,11.7357,12.0898,90182.577010995,0
+RICK.US,D,20131004,000000,12.1277,12.1277,11.9541,11.9731,25302.801663449,0
+RICK.US,D,20131007,000000,11.8864,12.032,11.5221,11.8114,91329.241767094,0
+RICK.US,D,20131008,000000,11.7925,11.8394,11.139,11.2847,147669.17120382,0
+RICK.US,D,20131009,000000,11.2258,11.4833,10.7739,10.9086,289512.80432858,0
+RICK.US,D,20131010,000000,10.9775,11.5511,10.9775,11.4353,143713.97965875,0
+RICK.US,D,20131011,000000,11.4633,11.6269,11.197,11.4263,78625.719810092,0
+RICK.US,D,20131014,000000,11.4353,11.6958,11.2947,11.4833,36762.432919123,0
+RICK.US,D,20131015,000000,11.4833,11.6858,11.178,11.2647,71130.301063488,0
+RICK.US,D,20131016,000000,11.2847,11.5221,11.2458,11.3706,25932.264484105,0
+RICK.US,D,20131017,000000,11.4353,11.4923,11.3047,11.3796,16462.256952958,0
+RICK.US,D,20131018,000000,11.4543,11.4543,11.207,11.2358,31970.296381611,0
+RICK.US,D,20131021,000000,11.158,11.2358,10.5156,10.7249,219839.89011419,0
+RICK.US,D,20131022,000000,10.7549,11.0433,10.7549,10.8886,54153.849163082,0
+RICK.US,D,20131023,000000,10.8986,11.0912,10.8796,10.9954,54674.058086523,0
+RICK.US,D,20131024,000000,10.9864,11.148,10.7739,10.8318,44469.343154833,0
+RICK.US,D,20131025,000000,10.8597,11.0433,10.7549,10.8597,60923.581473134,0
+RICK.US,D,20131028,000000,10.8497,11.0433,10.6772,10.9086,79251.173313419,0
+RICK.US,D,20131029,000000,10.9086,11.0154,10.8029,10.9285,26449.46641955,0
+RICK.US,D,20131030,000000,10.9775,11.0433,10.9086,10.9475,27177.157514766,0
+RICK.US,D,20131031,000000,10.9575,11.0433,10.7639,10.8418,42605.010596838,0
+RICK.US,D,20131101,000000,10.8029,10.9864,10.6772,10.8119,37803.853095336,0
+RICK.US,D,20131104,000000,10.6772,10.7939,10.6672,10.7549,31451.089787502,0
+RICK.US,D,20131105,000000,10.7639,10.9285,10.7549,10.8218,25302.801663449,0
+RICK.US,D,20131106,000000,10.7549,10.8796,10.3618,10.6193,86123.143215361,0
+RICK.US,D,20131107,000000,10.6093,10.6482,10.1384,10.3419,84560.511786375,0
+RICK.US,D,20131108,000000,10.314,10.4486,10.0047,10.0985,88014.538665327,0
+RICK.US,D,20131111,000000,10.2761,10.4876,10.0785,10.2941,72689.925504477,0
+RICK.US,D,20131112,000000,10.314,10.4686,10.2162,10.3808,60923.581473134,0
+RICK.US,D,20131113,000000,10.324,10.6392,10.324,10.5734,74774.770515569,0
+RICK.US,D,20131114,000000,10.6952,10.7051,10.2262,10.2761,72791.160767035,0
+RICK.US,D,20131115,000000,10.2461,10.3708,10.1284,10.2561,39525.85488815,0
+RICK.US,D,20131118,000000,10.2561,10.5444,10.0415,10.0515,79875.624487415,0
+RICK.US,D,20131119,000000,10.1085,10.1484,9.94782,9.98574,39263.2446031,0
+RICK.US,D,20131120,000000,9.98574,10.1185,9.73831,9.73831,91437.493334978,0
+RICK.US,D,20131121,000000,9.7004,9.87001,9.7004,9.78222,71090.207890198,0
+RICK.US,D,20131122,000000,9.80216,10.0336,9.65151,9.84007,65712.711022649,0
+RICK.US,D,20131125,000000,9.80216,9.89994,9.71038,9.84007,58116.057013487,0
+RICK.US,D,20131126,000000,9.78222,10.0247,9.7473,9.80216,39465.715128215,0
+RICK.US,D,20131127,000000,9.87001,9.98574,9.8311,9.85006,41967.529141524,0
+RICK.US,D,20131129,000000,9.95781,10.0785,9.86003,9.95781,39747.369670579,0
+RICK.US,D,20131202,000000,10.0247,10.0695,9.78222,9.87999,66046.48669029,0
+RICK.US,D,20131203,000000,9.89994,10.0605,9.75528,9.85006,44675.822997277,0
+RICK.US,D,20131204,000000,9.75528,9.94782,9.65151,9.85006,60297.125640474,0
+RICK.US,D,20131205,000000,9.88996,10.0147,9.78222,9.90991,38948.513192771,0
+RICK.US,D,20131206,000000,10.0147,10.1962,9.87001,10.0047,43530.160570509,0
+RICK.US,D,20131209,000000,10.0695,10.0695,9.86003,9.92987,31866.054131056,0
+RICK.US,D,20131210,000000,9.95781,10.0415,9.79219,9.95781,35707.98246159,0
+RICK.US,D,20131211,000000,10.0147,10.0695,9.87001,9.96678,68008.045193513,0
+RICK.US,D,20131212,000000,9.95781,10.2262,9.88996,10.1384,60821.343881243,0
+RICK.US,D,20131213,000000,10.1862,10.2661,9.99475,10.1384,28428.064521421,0
+RICK.US,D,20131216,000000,10.2162,10.324,10.0415,10.324,149752.01155624,0
+RICK.US,D,20131217,000000,11.5221,11.9731,11.2947,11.7157,492789.20222726,0
+RICK.US,D,20131218,000000,11.608,11.7656,11.589,11.6369,149232.80496215,0
+RICK.US,D,20131219,000000,11.608,11.6658,11.3047,11.3796,76748.356970779,0
+RICK.US,D,20131220,000000,11.3706,11.4263,10.9475,11.168,111011.98286459,0
+RICK.US,D,20131223,000000,11.168,11.4543,11.168,11.3796,77977.212732123,0
+RICK.US,D,20131224,000000,11.3137,11.5421,11.2747,11.4443,35046.445102302,0
+RICK.US,D,20131226,000000,11.3426,11.4543,11.187,11.2169,55194.267009964,0
+RICK.US,D,20131227,000000,11.187,11.3606,11.119,11.2557,83207.36718783,0
+RICK.US,D,20131230,000000,11.2557,11.2557,11.0812,11.207,60090.64579803,0
+RICK.US,D,20131231,000000,11.178,11.2169,11.0433,11.119,56443.169357953,0
+RICK.US,D,20140102,000000,11.1002,11.2169,10.9954,11.0912,39423.61729626,0
+RICK.US,D,20140103,000000,11.0912,11.1002,10.8986,10.9954,70768.460174544,0
+RICK.US,D,20140106,000000,11.0722,11.0722,10.8697,10.9475,164078.30470218,0
+RICK.US,D,20140107,000000,10.9285,11.0522,10.8497,10.8597,56544.404620511,0
+RICK.US,D,20140108,000000,10.8218,11.0333,10.8029,10.8318,83895.96743909,0
+RICK.US,D,20140109,000000,10.9475,11.0243,10.6572,10.7051,57815.358213811,0
+RICK.US,D,20140110,000000,10.7449,10.7739,10.3708,10.6193,83113.148230599,0
+RICK.US,D,20140113,000000,10.5644,10.7639,10.5644,10.6193,47408.172757006,0
+RICK.US,D,20140114,000000,10.5993,10.8029,10.5993,10.7051,30016.756513046,0
+RICK.US,D,20140115,000000,10.7739,10.7939,10.6193,10.7249,26554.710999436,0
+RICK.US,D,20140116,000000,10.7639,10.7939,10.6572,10.7051,40404.897712538,0
+RICK.US,D,20140117,000000,10.7839,10.7839,10.5903,10.5993,68941.213801843,0
+RICK.US,D,20140121,000000,10.5993,10.7349,10.2761,10.4486,43086.128676322,0
+RICK.US,D,20140122,000000,10.5056,11.0433,10.3329,10.9675,118512.41325785,0
+RICK.US,D,20140123,000000,11.0333,11.0333,10.7051,10.9086,58527.012039712,0
+RICK.US,D,20140124,000000,10.8218,10.9086,10.5344,10.5813,76540.874799002,0
+RICK.US,D,20140127,000000,10.5813,10.7839,10.3329,10.4297,81855.224918619,0
+RICK.US,D,20140128,000000,10.3618,10.6482,10.0885,10.3518,97996.736485255,0
+RICK.US,D,20140129,000000,10.2461,10.5324,10.1284,10.3808,60370.295681729,0
+RICK.US,D,20140130,000000,10.4586,11.0522,10.4586,11.0054,129342.58169287,0
+RICK.US,D,20140131,000000,10.9185,10.9575,10.7739,10.8418,18537.078670727,0
+RICK.US,D,20140203,000000,10.7549,11.0522,10.5903,10.7051,50909.309114572,0
+RICK.US,D,20140204,000000,10.7839,11.0333,10.6572,10.7449,33455.748452013,0
+RICK.US,D,20140205,000000,10.6572,10.715,10.5156,10.5813,19536.401014986,0
+RICK.US,D,20140206,000000,10.5734,11.1002,10.5734,10.8886,63789.241034051,0
+RICK.US,D,20140207,000000,10.9475,11.5511,10.9086,11.3047,80501.077990742,0
+RICK.US,D,20140210,000000,11.3506,11.4353,11.0433,11.4084,104573.01923418,0
+RICK.US,D,20140211,000000,11.0433,11.6169,11.0433,11.207,107590.03052426,0
+RICK.US,D,20140212,000000,11.187,11.2647,11.0243,11.2557,83295.572169069,0
+RICK.US,D,20140213,000000,11.2458,11.2557,11.0492,11.178,115565.56502103,0
+RICK.US,D,20140214,000000,11.187,11.2358,10.8218,10.9185,58976.055580562,0
+RICK.US,D,20140218,000000,11.0154,11.2358,10.8986,10.9086,53696.786987574,0
+RICK.US,D,20140219,000000,10.7939,10.9086,10.7639,10.8597,24947.977079831,0
+RICK.US,D,20140220,000000,10.8318,10.8318,10.6572,10.6572,34800.8744159,0
+RICK.US,D,20140221,000000,10.9185,10.9185,10.6572,10.7939,44553.538818743,0
+RICK.US,D,20140224,000000,10.8119,10.9675,10.7051,10.7051,25622.544720439,0
+RICK.US,D,20140225,000000,10.6772,10.7839,10.6193,10.6852,52779.65564856,0
+RICK.US,D,20140226,000000,10.7249,10.9475,10.6952,10.8318,50120.475930087,0
+RICK.US,D,20140227,000000,10.8418,10.9285,10.7051,10.8318,39132.941789906,0
+RICK.US,D,20140228,000000,10.8218,10.9954,10.8218,10.9185,11554.852542238,0
+RICK.US,D,20140303,000000,10.7639,10.8497,10.7051,10.7939,34564.324693487,0
+RICK.US,D,20140304,000000,11.0433,11.0433,10.7739,10.9086,29457.456745647,0
+RICK.US,D,20140305,000000,10.8597,10.8986,10.7559,10.8497,27459.814386463,0
+RICK.US,D,20140306,000000,10.9475,11.139,10.8697,11.1002,60288.104676485,0
+RICK.US,D,20140307,000000,11.2537,11.3786,11.0622,11.148,48115.817265577,0
+RICK.US,D,20140310,000000,11.1002,11.3796,11.0522,11.2747,77594.322927201,0
+RICK.US,D,20140311,000000,11.3226,11.3226,11.187,11.2458,22183.552781471,0
+RICK.US,D,20140312,000000,11.2847,11.2847,11.0154,11.178,22611.547406344,0
+RICK.US,D,20140313,000000,11.3226,11.3226,10.8029,10.8796,48757.30803822,0
+RICK.US,D,20140314,000000,10.8697,10.8946,10.712,10.7349,33309.408369504,0
+RICK.US,D,20140317,000000,10.8497,10.9086,10.6093,10.8796,68670.584882134,0
+RICK.US,D,20140318,000000,10.8547,11.0433,10.8179,10.8318,39317.370387041,0
+RICK.US,D,20140319,000000,10.8318,11.0243,10.6193,10.6672,20416.446168705,0
+RICK.US,D,20140320,000000,10.6672,10.8119,10.6093,10.6672,19334.932819202,0
+RICK.US,D,20140321,000000,10.6093,10.8228,10.5734,10.8029,98617.178341922,0
+RICK.US,D,20140324,000000,10.8986,11.0333,10.4966,10.6193,36900.754366975,0
+RICK.US,D,20140325,000000,10.6852,10.7939,10.5644,10.5734,28053.193351158,0
+RICK.US,D,20140326,000000,10.6672,10.6672,10.2062,10.2941,67481.82229408,0
+RICK.US,D,20140327,000000,10.2661,10.3508,10.0985,10.3041,46506.076357976,0
+RICK.US,D,20140328,000000,10.4208,10.5644,10.324,10.5544,73510.833227595,0
+RICK.US,D,20140331,000000,10.5444,10.8318,10.4228,10.8218,67388.60566618,0
+RICK.US,D,20140401,000000,10.8986,11.139,10.8497,11.1092,49691.478975882,0
+RICK.US,D,20140402,000000,11.158,11.2358,11.0443,11.2258,32102.603853469,0
+RICK.US,D,20140403,000000,11.2358,11.2747,11.0912,11.2458,26493.568910168,0
+RICK.US,D,20140404,000000,11.2647,11.3326,11.148,11.168,32626.822094238,0
+RICK.US,D,20140407,000000,11.139,11.2258,10.7549,11.0054,47748.964729972,0
+RICK.US,D,20140408,000000,11.119,11.119,10.4966,10.5993,152409.18661606,0
+RICK.US,D,20140409,000000,10.6193,10.9375,10.5444,10.6482,52792.68592988,0
+RICK.US,D,20140410,000000,10.5903,10.7549,10.4486,10.5903,41710.932832466,0
+RICK.US,D,20140411,000000,10.5156,10.6093,10.4486,10.5254,31214.540065091,0
+RICK.US,D,20140414,000000,10.5544,10.6852,10.4686,10.6392,21841.758479173,0
+RICK.US,D,20140415,000000,10.5993,10.7839,10.4486,10.6193,33072.858647092,0
+RICK.US,D,20140416,000000,10.4108,10.6193,10.3808,10.5156,16642.676232764,0
+RICK.US,D,20140417,000000,10.4876,10.5993,10.4297,10.5344,12435.900025289,0
+RICK.US,D,20140421,000000,10.5734,10.8986,10.4696,10.6482,30381.604389987,0
+RICK.US,D,20140422,000000,10.7249,10.8218,10.6093,10.6392,21745.534863275,0
+RICK.US,D,20140423,000000,10.5903,10.6482,10.4008,10.4686,24654.29458548,0
+RICK.US,D,20140424,000000,10.6193,10.6572,10.1762,10.2661,45439.597948455,0
+RICK.US,D,20140425,000000,10.1862,10.2361,9.67147,9.9199,108856.97480023,0
+RICK.US,D,20140428,000000,10.0695,10.1284,9.76526,9.9199,71379.881067219,0
+RICK.US,D,20140429,000000,9.99475,10.0605,9.71038,9.76526,73124.936434676,0
+RICK.US,D,20140430,000000,9.7004,9.95781,9.48791,9.7004,59960.342984837,0
+RICK.US,D,20140501,000000,9.75528,9.95781,9.6615,9.82112,33027.753827141,0
+RICK.US,D,20140502,000000,9.95781,10.0336,9.86003,9.98574,24828.699889293,0
+RICK.US,D,20140505,000000,9.99475,10.2461,9.94782,9.95781,72756.079240405,0
+RICK.US,D,20140506,000000,10.0047,10.0147,9.76526,9.93885,23591.82549329,0
+RICK.US,D,20140507,000000,10.2731,10.2731,9.78222,9.99475,36248.237971676,0
+RICK.US,D,20140508,000000,9.92987,10.0336,9.88996,9.97575,20046.586645103,0
+RICK.US,D,20140509,000000,9.97575,10.0885,9.89096,9.94782,24994.084229115,0
+RICK.US,D,20140512,000000,9.95781,10.2561,9.95781,10.2461,70482.796314851,0
+RICK.US,D,20140513,000000,10.5644,10.8497,10.324,10.7051,191872.89708561,0
+RICK.US,D,20140514,000000,10.7549,10.8029,10.4686,10.5644,58902.885539308,0
+RICK.US,D,20140515,000000,10.5644,10.5734,10.4297,10.4786,85518.738628012,0
+RICK.US,D,20140516,000000,10.4876,10.5534,10.1584,10.2461,57539.717647441,0
+RICK.US,D,20140519,000000,10.1484,10.3708,10.1484,10.2461,41304.989452903,0
+RICK.US,D,20140520,000000,10.2941,10.2941,10.0885,10.0885,38604.714231807,0
+RICK.US,D,20140521,000000,10.1762,10.2761,10.0247,10.0985,34637.494734742,0
+RICK.US,D,20140522,000000,10.0985,10.2461,9.98574,10.0047,36110.918853157,0
+RICK.US,D,20140523,000000,10.0695,10.1284,10.0147,10.0885,50347.002359177,0
+RICK.US,D,20140527,000000,10.0885,10.1812,9.92987,10.0885,79450.636850538,0
+RICK.US,D,20140528,000000,10.0785,10.1284,9.89994,9.95781,108882.03303355,0
+RICK.US,D,20140529,000000,10.0336,10.1862,9.92987,9.97575,53416.134774542,0
+RICK.US,D,20140530,000000,10.0605,10.0785,9.98574,10.0785,37140.311077383,0
+RICK.US,D,20140602,000000,10.0785,10.1085,9.9199,9.99475,46995.213072117,0
+RICK.US,D,20140603,000000,10.0247,10.0785,9.95781,9.99475,13058.34654062,0
+RICK.US,D,20140604,000000,10.0515,10.2661,10.0247,10.0785,44066.406763266,0
+RICK.US,D,20140605,000000,10.1584,10.4586,10.1284,10.2861,81973.499779825,0
+RICK.US,D,20140606,000000,10.2461,10.3329,10.1484,10.324,42277.248905191,0
+RICK.US,D,20140609,000000,10.2941,10.4966,10.2761,10.324,33426.680901378,0
+RICK.US,D,20140610,000000,10.2941,10.3708,10.1862,10.2162,28741.793602417,0
+RICK.US,D,20140611,000000,10.2661,10.5056,10.1862,10.2361,42406.549389052,0
+RICK.US,D,20140612,000000,10.2062,10.2761,9.99475,10.0785,46125.191211718,0
+RICK.US,D,20140613,000000,10.0785,10.3518,10.0415,10.0985,16141.511566637,0
+RICK.US,D,20140616,000000,10.0785,10.2461,10.0785,10.0985,16240.742170531,0
+RICK.US,D,20140617,000000,10.1384,10.4396,10.0336,10.0605,32889.432379289,0
+RICK.US,D,20140618,000000,10.0785,10.2461,10.0336,10.1484,43766.710292922,0
+RICK.US,D,20140619,000000,10.314,10.3708,10.1584,10.2262,27310.467315957,0
+RICK.US,D,20140620,000000,10.1962,10.2561,10.0336,10.0336,67143.034979777,0
+RICK.US,D,20140623,000000,10.0515,10.1284,9.92987,9.92987,38971.566767413,0
+RICK.US,D,20140624,000000,10.3908,10.3908,9.85006,9.86003,39460.703481553,0
+RICK.US,D,20140625,000000,9.94782,10.0495,9.82112,9.82112,48157.915097532,0
+RICK.US,D,20140626,000000,9.79219,9.88797,9.79219,9.86003,29120.67409001,0
+RICK.US,D,20140627,000000,9.88996,9.93885,9.85006,9.93885,33400.62033874,0
+RICK.US,D,20140630,000000,9.87001,9.94882,9.77922,9.80216,40831.890008079,0
+RICK.US,D,20140701,000000,9.88996,10.0247,9.81115,9.99475,50088.401391455,0
+RICK.US,D,20140702,000000,10.0336,10.0785,9.93885,9.93885,28428.064521421,0
+RICK.US,D,20140703,000000,10.0147,10.0515,9.95781,10.0515,9152.2691328219,0
+RICK.US,D,20140707,000000,10.0047,10.1344,9.95781,9.98574,43320.673740068,0
+RICK.US,D,20140708,000000,10.0336,10.4686,10.0147,10.3419,78573.598684816,0
+RICK.US,D,20140709,000000,10.4208,10.5993,10.2262,10.4108,49094.090693858,0
+RICK.US,D,20140710,000000,10.3419,10.8029,10.2761,10.6952,81945.434558522,0
+RICK.US,D,20140711,000000,10.7549,10.9575,10.5644,10.8796,78647.771055402,0
+RICK.US,D,20140714,000000,10.9086,10.9086,10.6952,10.8497,39311.356411048,0
+RICK.US,D,20140715,000000,10.8418,10.9675,10.715,10.8418,64979.005951439,0
+RICK.US,D,20140716,000000,10.8418,10.9775,10.7549,10.8986,28526.292795983,0
+RICK.US,D,20140717,000000,10.9086,10.9086,10.7051,10.7051,16887.244589836,0
+RICK.US,D,20140718,000000,10.6772,10.9775,10.6772,10.7839,30759.482548247,0
+RICK.US,D,20140721,000000,10.7939,10.8597,10.6772,10.8119,10423.222726121,0
+RICK.US,D,20140722,000000,10.8886,11.129,10.7639,11.0622,44052.374152615,0
+RICK.US,D,20140723,000000,11.129,11.129,10.5644,10.6672,128793.3052188,0
+RICK.US,D,20140724,000000,10.6672,10.8418,10.5644,10.6772,21337.586825048,0
+RICK.US,D,20140725,000000,10.6193,10.7739,10.5734,10.6193,22930.288134001,0
+RICK.US,D,20140728,000000,10.6572,10.7739,10.5156,10.6093,49765.651346469,0
+RICK.US,D,20140729,000000,10.5644,10.7349,10.5544,10.7051,14026.596675578,0
+RICK.US,D,20140730,000000,10.7939,10.8318,10.6133,10.8218,14632.003592261,0
+RICK.US,D,20140731,000000,10.7349,10.7349,10.5644,10.6392,34612.436501435,0
+RICK.US,D,20140801,000000,10.5813,10.7449,10.5544,10.6292,41251.865998294,0
+RICK.US,D,20140804,000000,10.715,10.8029,10.6572,10.7349,26302.124007708,0
+RICK.US,D,20140805,000000,10.7639,10.8029,10.6572,10.8029,20291.155002174,0
+RICK.US,D,20140806,000000,10.6572,10.8268,10.5644,10.715,21369.66136368,0
+RICK.US,D,20140807,000000,10.8119,10.8119,10.5813,10.7839,22242.690212075,0
+RICK.US,D,20140808,000000,10.7549,10.8796,10.7249,10.8418,27479.860973108,0
+RICK.US,D,20140811,000000,11.0333,11.2258,10.8697,11.187,84555.500139713,0
+RICK.US,D,20140812,000000,11.2847,11.3796,10.5344,11.3506,185040.01802763,0
+RICK.US,D,20140813,000000,11.3047,11.3226,11.0433,11.2647,69250.93356551,0
+RICK.US,D,20140814,000000,11.2358,11.3326,11.0433,11.0522,57359.298367635,0
+RICK.US,D,20140815,000000,11.0912,11.178,10.8029,10.8986,46048.011853135,0
+RICK.US,D,20140818,000000,11.0054,11.207,10.7939,11.0054,51133.830884998,0
+RICK.US,D,20140819,000000,11.0433,11.0912,10.8886,10.9675,20079.663513068,0
+RICK.US,D,20140820,000000,10.9954,11.0912,10.9375,10.9954,13302.914897691,0
+RICK.US,D,20140821,000000,11.0812,11.139,11.0154,11.0722,59537.360006624,0
+RICK.US,D,20140822,000000,11.0433,11.3137,11.0243,11.3047,70484.800973516,0
+RICK.US,D,20140825,000000,11.3137,11.3326,11.187,11.2557,28151.421625719,0
+RICK.US,D,20140826,000000,11.2647,11.3226,11.187,11.2847,34117.285811302,0
+RICK.US,D,20140827,000000,11.2847,11.4443,11.2847,11.4084,46483.022783334,0
+RICK.US,D,20140828,000000,11.3706,11.4353,11.3047,11.3226,36032.73716524,0
+RICK.US,D,20140829,000000,11.3994,11.4543,11.2947,11.4543,26840.374859129,0
+RICK.US,D,20140902,000000,11.4733,11.569,11.3796,11.5221,70784.49744386,0
+RICK.US,D,20140903,000000,11.4733,11.5221,11.3506,11.5122,54869.512306312,0
+RICK.US,D,20140904,000000,11.3994,11.4633,11.2647,11.2947,53971.425224612,0
+RICK.US,D,20140905,000000,11.2947,11.4633,11.2557,11.3895,35247.913298085,0
+RICK.US,D,20140908,000000,11.3796,11.4353,11.3137,11.3796,15771.652043035,0
+RICK.US,D,20140909,000000,11.4353,11.4443,11.129,11.2169,24120.053051388,0
+RICK.US,D,20140910,000000,11.2358,11.3326,10.8318,10.9775,23541.709026677,0
+RICK.US,D,20140911,000000,11.0622,11.2258,10.9375,11.129,19934.325759891,0
+RICK.US,D,20140912,000000,11.2847,11.2847,11.0522,11.139,24777.581093348,0
+RICK.US,D,20140915,000000,11.1092,11.148,11.0273,11.0722,21849.77711383,0
+RICK.US,D,20140916,000000,11.0433,11.2169,10.9285,11.0243,29504.566224264,0
+RICK.US,D,20140917,000000,10.9675,11.0812,10.9086,11.0433,22644.624274308,0
+RICK.US,D,20140918,000000,11.0622,11.0912,10.9575,11.0333,14274.172020646,0
+RICK.US,D,20140919,000000,11.0812,11.2358,10.8886,11.0812,28355.896809499,0
+RICK.US,D,20140922,000000,10.9375,11.1052,10.8318,10.9185,32268.990522623,0
+RICK.US,D,20140923,000000,10.9575,11.0982,10.8029,10.8318,25688.698456367,0
+RICK.US,D,20140924,000000,10.8886,10.9575,10.7839,10.9185,6755.6996993999,0
+RICK.US,D,20140925,000000,10.7639,10.9525,10.7639,10.9475,35205.81546613,0
+RICK.US,D,20140926,000000,10.9086,10.9864,10.8119,10.8697,42357.435251771,0
+RICK.US,D,20140929,000000,10.8029,10.8418,10.5644,10.6952,130595.49335819,0
+RICK.US,D,20140930,000000,10.6572,10.7639,10.5644,10.5813,38313.036396121,0
+RICK.US,D,20141001,000000,10.5644,10.5903,10.4786,10.5254,29988.691291742,0
+RICK.US,D,20141002,000000,10.4876,10.7449,10.4686,10.5056,20862.482721559,0
+RICK.US,D,20141003,000000,10.6093,10.6093,10.4786,10.5156,11140.890528017,0
+RICK.US,D,20141006,000000,10.5444,10.6572,10.5056,10.5056,14127.831938137,0
+RICK.US,D,20141007,000000,10.4686,10.4966,10.0785,10.2461,50363.039628494,0
+RICK.US,D,20141008,000000,10.2361,10.5156,10.1862,10.4208,43722.607802303,0
+RICK.US,D,20141009,000000,10.4008,10.7051,10.2941,10.3908,39488.768702857,0
+RICK.US,D,20141010,000000,10.4786,10.4786,10.2761,10.3041,19208.639323338,0
+RICK.US,D,20141013,000000,10.3419,10.5344,10.0885,10.0885,15184.287054333,0
+RICK.US,D,20141014,000000,10.1762,10.5156,10.0885,10.1862,19555.445272299,0
+RICK.US,D,20141015,000000,9.84007,10.5056,9.84007,10.3908,59512.301773318,0
+RICK.US,D,20141016,000000,10.2461,10.5156,10.1284,10.5156,105047.12100834,0
+RICK.US,D,20141017,000000,10.6093,10.7839,10.4486,10.6672,36796.51211642,0
+RICK.US,D,20141020,000000,11.2847,11.4923,11.0333,11.3326,124036.25020791,0
+RICK.US,D,20141021,000000,11.5023,11.5221,11.129,11.4353,100545.65997718,0
+RICK.US,D,20141022,000000,11.579,11.6658,11.4353,11.4543,59151.463213706,0
+RICK.US,D,20141023,000000,11.5511,11.5511,11.2847,11.2847,54356.319688198,0
+RICK.US,D,20141024,000000,11.2947,11.3895,11.168,11.2947,26233.965613114,0
+RICK.US,D,20141027,000000,11.3796,11.598,11.3226,11.4163,66277.022436709,0
+RICK.US,D,20141028,000000,11.3796,11.6858,11.3796,11.6568,46989.199096123,0
+RICK.US,D,20141029,000000,11.6369,11.7656,11.3326,11.3706,39386.531110967,0
+RICK.US,D,20141030,000000,11.3994,11.5023,11.3047,11.3994,12853.87135684,0
+RICK.US,D,20141031,000000,11.5511,11.5511,11.2169,11.4263,22830.055200776,0
+RICK.US,D,20141103,000000,11.3796,11.4443,11.139,11.2169,28073.239937803,0
+RICK.US,D,20141104,000000,11.178,11.2557,10.9086,11.168,40771.750248143,0
+RICK.US,D,20141105,000000,11.148,11.5122,10.9086,10.9475,71174.403554107,0
+RICK.US,D,20141106,000000,10.9675,11.0333,10.7051,10.9375,37798.841448675,0
+RICK.US,D,20141107,000000,10.9285,10.9475,10.8218,10.8886,17991.811513981,0
+RICK.US,D,20141110,000000,10.8218,10.9375,10.7939,10.8029,21165.186179901,0
+RICK.US,D,20141111,000000,10.8697,10.9375,10.7051,10.9285,25596.4841578,0
+RICK.US,D,20141112,000000,10.8418,10.9285,10.8029,10.8796,22299.822984013,0
+RICK.US,D,20141113,000000,10.8796,10.9455,10.8119,10.8318,8179.0073512022,0
+RICK.US,D,20141114,000000,10.8497,10.8886,10.2062,10.3518,99875.101653902,0
+RICK.US,D,20141117,000000,10.3518,10.4208,9.60363,9.77423,237822.68066418,0
+RICK.US,D,20141118,000000,9.71038,9.92987,9.60363,9.68144,160149.17371974,0
+RICK.US,D,20141119,000000,9.60363,9.87999,9.60363,9.8311,141299.36829735,0
+RICK.US,D,20141120,000000,9.85006,9.88996,9.64254,9.7004,70067.831971297,0
+RICK.US,D,20141121,000000,9.63356,9.69143,9.27579,9.31509,143514.51612163,0
+RICK.US,D,20141124,000000,9.49788,9.76526,9.40968,9.47782,125129.7915094,0
+RICK.US,D,20141125,000000,9.54776,10.2941,9.50785,9.56672,141933.84276465,0
+RICK.US,D,20141126,000000,9.6136,9.80216,9.6136,9.72035,42827.527708599,0
+RICK.US,D,20141128,000000,9.84007,9.85006,9.228,9.29555,185608.33875902,0
+RICK.US,D,20141201,000000,9.30562,9.53779,9.30562,9.31509,82685.153605726,0
+RICK.US,D,20141202,000000,9.38314,9.55675,9.35381,9.38314,48798.403540843,0
+RICK.US,D,20141203,000000,9.36309,9.59565,9.36309,9.45707,60375.30732839,0
+RICK.US,D,20141204,000000,9.49788,9.55675,9.40081,9.49788,28483.192634695,0
+RICK.US,D,20141205,000000,9.50785,9.62359,9.46775,9.46775,27498.90523042,0
+RICK.US,D,20141208,000000,9.42984,9.57669,9.21843,9.25664,39454.68950556,0
+RICK.US,D,20141209,000000,9.228,9.36309,9.19877,9.32428,43763.703304925,0
+RICK.US,D,20141210,000000,9.32428,9.36309,9.17004,9.17004,37177.397262676,0
+RICK.US,D,20141211,000000,9.21843,9.26611,9.21843,9.21843,23131.756329785,0
+RICK.US,D,20141212,000000,9.17004,9.228,9.12216,9.19877,37833.922975304,0
+RICK.US,D,20141215,000000,9.17004,9.19877,9.03616,9.1034,98131.048615778,0
+RICK.US,D,20141216,000000,9.12216,9.42984,8.76708,9.15119,135997.04612972,0
+RICK.US,D,20141217,000000,9.15119,9.25664,8.92072,9.21843,103438.38243006,0
+RICK.US,D,20141218,000000,9.21843,9.47782,9.07446,9.29555,119713.2037979,0
+RICK.US,D,20141219,000000,9.27579,9.40081,9.13193,9.38314,74748.70995293,0
+RICK.US,D,20141222,000000,9.28567,9.47782,9.24676,9.39312,64924.880167496,0
+RICK.US,D,20141223,000000,9.36309,9.55675,9.21843,9.43851,46087.102697093,0
+RICK.US,D,20141224,000000,9.40968,9.65151,9.36309,9.64254,34613.438830768,0
+RICK.US,D,20141226,000000,9.67147,9.81115,9.60363,9.60363,64549.0066679,0
+RICK.US,D,20141229,000000,9.60363,9.7004,9.50785,9.57669,38827.231343569,0
+RICK.US,D,20141230,000000,9.59565,9.7004,9.57669,9.6136,30562.023669793,0
+RICK.US,D,20141231,000000,9.67147,9.7004,9.59565,9.62359,11282.218963864,0
+RICK.US,D,20150102,000000,9.62359,9.62359,9.55675,9.56672,9284.5766046797,0
+RICK.US,D,20150105,000000,9.60363,9.60363,9.41986,9.60363,42297.295491836,0
+RICK.US,D,20150106,000000,9.59565,9.59565,9.1892,9.24676,58726.475576831,0
+RICK.US,D,20150107,000000,9.32428,9.55675,9.23768,9.39312,26054.54866264,0
+RICK.US,D,20150108,000000,9.42984,9.73831,9.31509,9.49788,77247.516978242,0
+RICK.US,D,20150109,000000,9.53779,9.7004,9.38314,9.57669,21200.267706529,0
+RICK.US,D,20150112,000000,9.6136,9.7004,9.43851,9.6136,23674.016498535,0
+RICK.US,D,20150113,000000,9.60363,9.63356,9.50785,9.52781,37865.997513937,0
+RICK.US,D,20150114,000000,9.48791,9.55675,9.30562,9.50785,41450.32720608,0
+RICK.US,D,20150115,000000,9.52781,9.64254,9.47782,9.58567,48634.021530353,0
+RICK.US,D,20150116,000000,9.62359,9.81115,9.57669,9.76526,34670.571602706,0
+RICK.US,D,20150120,000000,9.72035,9.76526,9.60363,9.68144,23883.503328977,0
+RICK.US,D,20150121,000000,9.7473,9.79219,9.55675,9.58567,71342.794881926,0
+RICK.US,D,20150122,000000,9.57669,9.72035,9.45707,9.71038,63514.602797013,0
+RICK.US,D,20150123,000000,9.7004,9.7004,9.45707,9.51783,21355.628753029,0
+RICK.US,D,20150126,000000,9.45707,9.52781,9.31509,9.45707,34628.473770752,0
+RICK.US,D,20150127,000000,9.40968,9.51783,9.36309,9.40081,28902.166295578,0
+RICK.US,D,20150128,000000,9.42984,9.58567,9.23768,9.40081,38715.972787689,0
+RICK.US,D,20150129,000000,9.40968,9.55675,9.29555,9.43851,23403.387578825,0
+RICK.US,D,20150130,000000,9.39312,9.42984,9.29056,9.36309,36084.858290519,0
+RICK.US,D,20150202,000000,9.36309,9.40968,9.21843,9.35381,63064.556926831,0
+RICK.US,D,20150203,000000,9.32428,9.59565,9.32428,9.54776,24598.164142874,0
+RICK.US,D,20150204,000000,9.49788,9.59565,9.27579,9.4474,42834.544013925,0
+RICK.US,D,20150205,000000,9.42984,9.60363,9.37286,9.60363,65164.436877906,0
+RICK.US,D,20150206,000000,9.60363,9.69143,9.56672,9.59565,30360.555474009,0
+RICK.US,D,20150209,000000,9.56672,9.7473,9.51783,9.64254,72553.60871529,0
+RICK.US,D,20150210,000000,10.1484,10.5993,9.98574,10.0515,220206.7426498,0
+RICK.US,D,20150211,000000,10.1284,10.3518,9.84007,10.2062,94637.930892869,0
+RICK.US,D,20150212,000000,10.2062,10.4396,9.96678,10.2062,81666.787004154,0
+RICK.US,D,20150213,000000,10.2561,10.2561,10.0785,10.0785,25713.756689674,0
+RICK.US,D,20150217,000000,10.1384,10.2461,9.95781,10.2361,62361.924064919,0
+RICK.US,D,20150218,000000,10.2062,10.2062,10.1085,10.2062,28779.882117043,0
+RICK.US,D,20150219,000000,10.1584,10.2062,10.0605,10.1762,45614.003252269,0
+RICK.US,D,20150220,000000,10.1664,10.1664,9.95781,10.0247,39713.290473282,0
+RICK.US,D,20150223,000000,9.98574,9.99373,9.93685,9.97575,21261.409795797,0
+RICK.US,D,20150224,000000,9.93885,10.0147,9.79219,10.0147,30958.946085365,0
+RICK.US,D,20150225,000000,9.95781,10.0336,9.87999,10.0247,27538.998403711,0
+RICK.US,D,20150226,000000,9.97575,10.0515,9.88996,9.96678,37313.714051863,0
+RICK.US,D,20150227,000000,9.89994,10.0605,9.88996,10.0336,33289.361782859,0
+RICK.US,D,20150302,000000,9.99475,10.2661,9.97575,10.1962,28948.273444862,0
+RICK.US,D,20150303,000000,10.2262,10.4876,10.0605,10.314,108099.21382505,0
+RICK.US,D,20150304,000000,10.2941,10.3329,10.1085,10.1085,14789.369297425,0
+RICK.US,D,20150305,000000,10.1762,10.2761,10.0336,10.1384,34159.383643257,0
+RICK.US,D,20150306,000000,10.0415,10.1762,9.95781,10.1762,22702.75937558,0
+RICK.US,D,20150309,000000,10.0785,10.1762,10.0785,10.1664,17182.931742851,0
+RICK.US,D,20150310,000000,10.0985,10.1484,10.0336,10.0695,19054.28060617,0
+RICK.US,D,20150311,000000,10.0336,10.1664,10.0247,10.0985,12913.008787444,0
+RICK.US,D,20150312,000000,10.1085,10.1085,9.98574,10.0515,17288.176322737,0
+RICK.US,D,20150313,000000,9.98574,10.0605,9.88996,9.90991,13850.186713102,0
+RICK.US,D,20150316,000000,9.88996,10.0147,9.87001,9.89994,20932.645774817,0
+RICK.US,D,20150317,000000,9.87999,10.0047,9.79219,9.94782,14995.84913987,0
+RICK.US,D,20150318,000000,9.84007,10.0785,9.84007,10.0785,46029.969925155,0
+RICK.US,D,20150319,000000,10.0605,10.2941,9.94782,10.2661,47801.08585525,0
+RICK.US,D,20150320,000000,10.2941,10.3419,9.87999,9.88996,69773.147147615,0
+RICK.US,D,20150323,000000,9.94782,10.2361,9.93885,10.2062,28013.100177868,0
+RICK.US,D,20150324,000000,10.1384,10.3329,10.0247,10.2661,25514.293152556,0
+RICK.US,D,20150325,000000,10.2661,10.324,10.2262,10.2461,12913.008787444,0
+RICK.US,D,20150326,000000,10.2361,10.2361,10.0785,10.1085,13122.495617884,0
+RICK.US,D,20150327,000000,10.1384,10.1664,10.0785,10.1185,9890.985850694,0
+RICK.US,D,20150330,000000,10.0785,10.2761,9.98574,10.2162,25825.015245554,0
+RICK.US,D,20150331,000000,10.1185,10.2861,9.99475,9.99475,24656.299244145,0
+RICK.US,D,20150401,000000,9.97575,10.1664,9.88996,10.1664,17288.176322737,0
+RICK.US,D,20150402,000000,10.2162,10.5344,10.1762,10.4486,69567.669634503,0
+RICK.US,D,20150406,000000,10.3329,10.4396,10.3329,10.4008,20514.674443266,0
+RICK.US,D,20150407,000000,10.4208,10.6093,10.3329,10.4396,34830.944295868,0
+RICK.US,D,20150408,000000,10.4686,10.5444,10.324,10.4786,35615.768163023,0
+RICK.US,D,20150409,000000,10.4008,10.5254,10.3419,10.3808,12723.568543647,0
+RICK.US,D,20150410,000000,10.3908,10.5444,10.3908,10.5156,26242.986577105,0
+RICK.US,D,20150413,000000,10.4297,10.5903,10.4208,10.4686,28223.589337642,0
+RICK.US,D,20150414,000000,10.4786,10.5056,10.3908,10.4396,16141.511566637,0
+RICK.US,D,20150415,000000,10.4586,10.5344,10.3708,10.4297,30327.478606044,0
+RICK.US,D,20150416,000000,10.4586,10.5254,10.4297,10.4586,9857.9089827296,0
+RICK.US,D,20150417,000000,10.3708,10.7739,10.3708,10.5813,56027.202685067,0
+RICK.US,D,20150420,000000,10.7051,11.2358,10.7051,11.0812,82788.393526948,0
+RICK.US,D,20150421,000000,11.178,11.3506,10.8497,10.9954,64995.043220754,0
+RICK.US,D,20150422,000000,11.178,11.2358,11.0522,11.0622,19545.421978976,0
+RICK.US,D,20150423,000000,11.139,11.158,11.0722,11.119,21974.065951031,0
+RICK.US,D,20150424,000000,10.9864,11.168,10.9475,11.129,23864.459071663,0
+RICK.US,D,20150427,000000,11.2258,11.2258,10.9475,10.9954,16246.756146524,0
+RICK.US,D,20150428,000000,10.9475,11.0522,10.8697,11.0333,14642.026885583,0
+RICK.US,D,20150429,000000,10.9375,11.158,10.8119,10.9375,29573.726948189,0
+RICK.US,D,20150430,000000,10.9864,10.9954,10.8318,10.9375,21869.823700475,0
+RICK.US,D,20150501,000000,10.6392,10.8697,10.5734,10.8497,21556.09461948,0
+RICK.US,D,20150504,000000,10.7549,11.1002,10.7549,10.8986,27703.3804142,0
+RICK.US,D,20150505,000000,10.9285,11.0912,10.7549,10.8418,18118.105009845,0
+RICK.US,D,20150506,000000,10.9185,10.9954,10.7639,10.8119,20770.268422992,0
+RICK.US,D,20150507,000000,10.8119,10.8497,10.6302,10.8497,14957.760625244,0
+RICK.US,D,20150508,000000,10.9285,10.9475,10.8218,10.8986,9476.0215071404,0
+RICK.US,D,20150511,000000,10.9475,11.129,10.8697,11.129,29675.964540079,0
+RICK.US,D,20150512,000000,11.3994,11.589,10.9675,11.3426,136665.59979433,0
+RICK.US,D,20150513,000000,11.5122,11.5221,11.2458,11.5221,93831.055780403,0
+RICK.US,D,20150514,000000,11.5221,11.7157,11.2747,11.2847,63733.110591445,0
+RICK.US,D,20150515,000000,11.3226,11.4633,11.3226,11.3895,27990.046603226,0
+RICK.US,D,20150518,000000,11.3895,11.569,11.207,11.5601,49400.803469529,0
+RICK.US,D,20150519,000000,11.6958,11.7147,11.4353,11.569,39042.732150003,0
+RICK.US,D,20150520,000000,11.6369,11.7058,11.5023,11.579,20202.950020936,0
+RICK.US,D,20150521,000000,11.5221,11.6658,11.4263,11.4443,13748.951450544,0
+RICK.US,D,20150522,000000,11.4733,11.7257,11.3994,11.5421,51031.593293108,0
+RICK.US,D,20150526,000000,11.4733,11.5221,11.2947,11.3047,32411.321287804,0
+RICK.US,D,20150527,000000,11.2847,11.3895,11.2358,11.2557,43219.438477511,0
+RICK.US,D,20150528,000000,11.2557,12.0031,11.2468,11.7257,155852.18787235,0
+RICK.US,D,20150529,000000,11.7257,11.9251,11.6169,11.6958,61751.505501577,0
+RICK.US,D,20150601,000000,11.579,11.6958,11.3796,11.5421,41190.723909026,0
+RICK.US,D,20150602,000000,11.4733,11.5321,11.2747,11.3326,52390.751867645,0
+RICK.US,D,20150603,000000,11.3506,11.7157,11.3506,11.598,46966.14552148,0
+RICK.US,D,20150604,000000,11.608,11.7656,11.3994,11.7656,39783.45352654,0
+RICK.US,D,20150605,000000,11.6658,11.7846,11.569,11.7157,25617.533073778,0
+RICK.US,D,20150608,000000,11.7456,11.7846,11.5023,11.6858,57588.831784721,0
+RICK.US,D,20150609,000000,11.6958,11.8114,11.6169,11.7456,39983.919392991,0
+RICK.US,D,20150610,000000,11.8114,11.8674,11.6658,11.8294,37128.283125396,0
+RICK.US,D,20150611,000000,11.8294,11.8954,11.7257,11.7756,14573.86849099,0
+RICK.US,D,20150612,000000,11.7846,11.9541,11.7656,11.8674,23951.66172357,0
+RICK.US,D,20150615,000000,11.8674,11.8674,11.5321,11.6958,37697.606186117,0
+RICK.US,D,20150616,000000,11.6469,11.7357,11.569,11.6858,30720.391704288,0
+RICK.US,D,20150617,000000,11.6269,11.7456,11.6269,11.7257,8122.8769085959,0
+RICK.US,D,20150618,000000,11.7846,11.7846,11.3506,11.6568,85083.727697812,0
+RICK.US,D,20150619,000000,11.569,11.8114,11.569,11.8114,19993.463190494,0
+RICK.US,D,20150622,000000,11.7846,11.7846,11.6758,11.7556,6666.4923888291,0
+RICK.US,D,20150623,000000,11.7058,11.7656,11.569,11.7058,65358.888768363,0
+RICK.US,D,20150624,000000,11.7357,11.8574,11.6169,11.6169,23014.483797911,0
+RICK.US,D,20150625,000000,11.6858,11.7157,11.569,11.6169,21035.885696039,0
+RICK.US,D,20150626,000000,11.589,11.608,11.3796,11.5221,26763.195500545,0
+RICK.US,D,20150629,000000,11.3796,11.4923,11.139,11.197,43010.953976402,0
+RICK.US,D,20150630,000000,11.4543,11.4543,11.187,11.4263,59622.557999867,0
+RICK.US,D,20150701,000000,11.4923,11.6568,11.4733,11.5122,48220.059516132,0
+RICK.US,D,20150702,000000,11.5321,11.6568,11.4633,11.6568,31241.602957061,0
+RICK.US,D,20150706,000000,11.589,11.6369,11.3796,11.5221,18118.105009845,0
+RICK.US,D,20150707,000000,11.5221,11.5221,11.2847,11.4263,28636.54902253,0
+RICK.US,D,20150708,000000,11.4084,11.5023,11.2947,11.3796,17078.689492295,0
+RICK.US,D,20150709,000000,11.3326,11.3426,11.197,11.197,27806.620335423,0
+RICK.US,D,20150710,000000,11.187,11.2258,11.187,11.2258,19158.522856725,0
+RICK.US,D,20150713,000000,11.3706,11.4263,11.2847,11.3226,19372.019004496,0
+RICK.US,D,20150714,000000,11.3426,11.4633,11.3137,11.3326,21613.227391418,0
+RICK.US,D,20150715,000000,11.3137,11.5601,11.3137,11.4833,57827.386165798,0
+RICK.US,D,20150716,000000,11.4633,11.5321,11.3796,11.4084,20412.436851376,0
+RICK.US,D,20150717,000000,11.3796,11.4733,11.2947,11.3506,9164.297084809,0
+RICK.US,D,20150720,000000,11.3426,11.3796,11.119,11.178,36033.739494573,0
+RICK.US,D,20150721,000000,11.0912,11.2747,11.0912,11.0912,10103.479669132,0
+RICK.US,D,20150722,000000,11.0812,11.2557,11.0433,11.0912,14995.84913987,0
+RICK.US,D,20150723,000000,11.0622,11.3506,10.9475,11.207,24054.901644791,0
+RICK.US,D,20150724,000000,11.197,11.2458,10.9575,11.0333,22389.030294583,0
+RICK.US,D,20150727,000000,11.0333,11.0722,10.9675,10.9954,11351.379687789,0
+RICK.US,D,20150728,000000,10.9675,11.0522,10.9475,10.9954,8851.5703331454,0
+RICK.US,D,20150729,000000,11.0154,11.187,11.0154,11.0622,7600.6633264909,0
+RICK.US,D,20150730,000000,11.0433,11.168,10.9954,11.0722,15516.05806331,0
+RICK.US,D,20150731,000000,10.9775,11.1002,10.7051,10.715,40094.17561954,0
+RICK.US,D,20150803,000000,10.6572,11.0333,10.6492,10.9086,21270.430759787,0
+RICK.US,D,20150804,000000,10.9575,10.9575,10.8597,10.8886,8332.3637390372,0
+RICK.US,D,20150805,000000,10.9185,11.0433,10.8597,10.9086,21143.134934591,0
+RICK.US,D,20150806,000000,10.9475,10.9475,10.6952,10.8318,70749.415917232,0
+RICK.US,D,20150807,000000,10.8218,10.8986,10.6093,10.7549,48007.565697695,0
+RICK.US,D,20150810,000000,10.7549,10.9285,10.5254,10.5544,40301.657791316,0
+RICK.US,D,20150811,000000,10.6772,10.7889,10.0785,10.0885,132409.70944957,0
+RICK.US,D,20150812,000000,10.1484,10.6292,10.0885,10.5734,91851.455349199,0
+RICK.US,D,20150813,000000,10.5156,10.8318,10.5156,10.6482,15724.542564419,0
+RICK.US,D,20150814,000000,10.6672,10.8029,10.5993,10.7249,15310.580550197,0
+RICK.US,D,20150817,000000,10.7249,10.8418,10.7051,10.7639,20514.674443266,0
+RICK.US,D,20150818,000000,10.7249,10.7249,10.4486,10.5254,11873.593269895,0
+RICK.US,D,20150819,000000,10.5644,10.5734,10.3808,10.4396,12808.766536888,0
+RICK.US,D,20150820,000000,10.3808,10.3808,10.2062,10.2561,26554.710999436,0
+RICK.US,D,20150821,000000,10.2561,10.4108,10.2561,10.3708,28326.829258863,0
+RICK.US,D,20150824,000000,10.0885,10.2761,9.98574,10.2262,31569.364648709,0
+RICK.US,D,20150825,000000,10.2761,10.4008,10.0336,10.0985,30720.391704288,0
+RICK.US,D,20150826,000000,10.1664,10.1664,9.90991,10.0785,18537.078670727,0
+RICK.US,D,20150827,000000,10.1185,10.2761,10.0047,10.2361,10103.479669132,0
+RICK.US,D,20150828,000000,10.1962,10.5444,10.1962,10.4786,23432.455129461,0
+RICK.US,D,20150831,000000,10.3708,10.5444,10.0985,10.4297,7290.9435628241,0
+RICK.US,D,20150901,000000,10.2062,10.2941,10.0247,10.0247,28117.342428421,0
+RICK.US,D,20150902,000000,10.0605,10.3419,10.0605,10.2661,55921.95810518,0
+RICK.US,D,20150903,000000,10.3419,10.3419,10.0695,10.2162,27283.404423986,0
+RICK.US,D,20150904,000000,10.0695,10.2461,10.0047,10.1762,118301.92409808,0
+RICK.US,D,20150908,000000,10.3419,10.5056,10.3041,10.4008,10621.683933908,0
+RICK.US,D,20150909,000000,10.5056,10.5344,10.3708,10.4876,19578.498846941,0
+RICK.US,D,20150910,000000,10.3518,10.4786,10.3419,10.4208,47226.751147867,0
+RICK.US,D,20150911,000000,10.324,10.4876,10.324,10.3618,12391.797534671,0
+RICK.US,D,20150914,000000,10.4686,10.5156,10.2941,10.5056,13850.186713102,0
+RICK.US,D,20150915,000000,10.4966,10.5156,10.2861,10.5156,39465.715128215,0
+RICK.US,D,20150916,000000,10.4586,10.5156,10.4208,10.4297,16765.962740632,0
+RICK.US,D,20150917,000000,10.5056,10.5156,10.4786,10.4876,20124.76833302,0
+RICK.US,D,20150918,000000,10.324,10.6572,10.324,10.5813,22389.030294583,0
+RICK.US,D,20150921,000000,10.4966,10.5644,10.4486,10.4876,16765.962740632,0
+RICK.US,D,20150922,000000,10.4396,10.5444,10.4008,10.4686,13326.970801666,0
+RICK.US,D,20150923,000000,10.4876,10.5344,10.2951,10.3518,6826.86508199,0
+RICK.US,D,20150924,000000,10.324,10.5344,10.0885,10.2861,27322.495267943,0
+RICK.US,D,20150925,000000,10.3329,10.4686,10.0885,10.1762,19681.738768163,0
+RICK.US,D,20150928,000000,10.0985,10.1135,9.93885,9.96678,20077.658854404,0
+RICK.US,D,20150929,000000,10.0336,10.0336,9.84007,9.84007,16974.447241741,0
+RICK.US,D,20150930,000000,9.86003,10.0605,9.86003,10.0047,16556.475910191,0
+RICK.US,D,20151001,000000,10.0147,10.0147,9.72035,9.87001,18537.078670727,0
+RICK.US,D,20151002,000000,9.78222,10.0047,9.78222,9.90991,11975.830861785,0
+RICK.US,D,20151005,000000,9.99475,10.1284,9.77423,10.0415,9531.1496204144,0
+RICK.US,D,20151006,000000,10.0336,10.0336,9.79219,10.0336,12705.526615667,0
+RICK.US,D,20151007,000000,9.94782,10.324,9.93885,10.2861,21764.579120589,0
+RICK.US,D,20151008,000000,10.1762,10.1962,9.4474,9.60363,142152.3505591,0
+RICK.US,D,20151009,000000,9.6136,9.84007,9.6136,9.76526,33012.718887157,0
+RICK.US,D,20151012,000000,9.69143,9.76526,9.65151,9.7004,28987.36428882,0
+RICK.US,D,20151013,000000,9.65151,9.73831,9.60363,9.65151,21662.341528698,0
+RICK.US,D,20151014,000000,9.67147,9.75528,9.46775,9.49788,39364.479865657,0
+RICK.US,D,20151015,000000,9.45707,9.60363,9.45707,9.60363,29573.726948189,0
+RICK.US,D,20151016,000000,9.53779,9.60363,9.45707,9.58567,25302.801663449,0
+RICK.US,D,20151019,000000,9.58567,9.60363,9.49788,9.57669,12638.370550405,0
+RICK.US,D,20151020,000000,9.60363,9.77423,9.58567,9.69143,26478.533970185,0
+RICK.US,D,20151021,000000,9.73831,9.76526,9.63356,9.7004,16871.207320518,0
+RICK.US,D,20151022,000000,9.71038,9.71038,9.48791,9.51783,23638.934971905,0
+RICK.US,D,20151023,000000,9.60363,9.71038,9.50785,9.54776,18328.594169618,0
+RICK.US,D,20151026,000000,9.51783,9.59565,9.46775,9.51783,9997.2327599131,0
+RICK.US,D,20151027,000000,9.47782,9.55675,9.45707,9.53779,14789.369297425,0
+RICK.US,D,20151028,000000,9.55675,9.7473,9.45707,9.59565,14995.84913987,0
+RICK.US,D,20151029,000000,9.59565,9.59565,9.54776,9.56672,15934.02939486,0
+RICK.US,D,20151030,000000,9.56672,9.58567,9.53779,9.54776,12391.797534671,0
+RICK.US,D,20151102,000000,9.54776,9.76526,9.51783,9.62359,31965.28473495,0
+RICK.US,D,20151103,000000,9.6136,9.7004,9.57669,9.67147,18953.045343613,0
+RICK.US,D,20151104,000000,9.64254,9.6615,9.57669,9.60363,9006.931379645,0
+RICK.US,D,20151105,000000,9.60363,9.60363,9.41986,9.42984,27597.133504982,0
+RICK.US,D,20151106,000000,9.39312,9.58567,9.39312,9.51783,15310.580550197,0
+RICK.US,D,20151109,000000,9.51783,9.65151,9.49788,9.56672,16635.659927439,0
+RICK.US,D,20151110,000000,9.56672,9.65151,9.56672,9.62359,18431.83409084,0
+RICK.US,D,20151111,000000,9.60363,9.64254,9.45707,9.50785,34366.865815033,0
+RICK.US,D,20151112,000000,9.43851,9.50785,9.40968,9.42984,11038.652936126,0
+RICK.US,D,20151113,000000,9.36309,9.41986,9.33415,9.34383,62382.972980898,0
+RICK.US,D,20151116,000000,9.34383,9.37286,9.31509,9.36309,24578.117556229,0
+RICK.US,D,20151117,000000,9.37286,9.54776,9.29555,9.33415,38532.546519886,0
+RICK.US,D,20151118,000000,9.31509,9.41986,9.1892,9.30562,32282.020803942,0
+RICK.US,D,20151119,000000,9.26611,9.55675,9.26611,9.27579,27177.157514766,0
+RICK.US,D,20151120,000000,9.27579,9.4474,9.27579,9.33415,57173.867441168,0
+RICK.US,D,20151123,000000,9.36309,9.59565,9.36309,9.54776,64359.566424105,0
+RICK.US,D,20151124,000000,9.48791,9.56672,9.42984,9.54776,23849.424131679,0
+RICK.US,D,20151125,000000,9.52781,9.60363,9.41986,9.53779,46657.428087145,0
+RICK.US,D,20151127,000000,9.50785,9.6615,9.50785,9.6136,24160.146224678,0
+RICK.US,D,20151130,000000,9.60363,9.7004,9.55675,9.59565,40404.897712538,0
+RICK.US,D,20151201,000000,9.58567,9.69143,9.4474,9.50785,100646.89523974,0
+RICK.US,D,20151202,000000,9.50785,9.79219,9.45707,9.73831,80310.635417613,0
+RICK.US,D,20151203,000000,9.7004,9.79219,9.52781,9.56672,32175.773894724,0
+RICK.US,D,20151204,000000,9.55675,9.94782,9.51783,9.80216,47279.874602476,0
+RICK.US,D,20151207,000000,9.80216,9.81115,9.59565,9.63356,18641.320921281,0
+RICK.US,D,20151208,000000,9.73034,9.88996,9.64254,9.7473,33807.566047634,0
+RICK.US,D,20151209,000000,9.79219,10.0415,9.79219,9.94782,39051.753113994,0
+RICK.US,D,20151210,000000,9.94782,10.1085,9.89994,9.98574,29055.522683413,0
+RICK.US,D,20151211,000000,9.87001,10.1384,9.81115,9.90991,51862.524309547,0
+RICK.US,D,20151214,000000,9.86003,10.0605,9.73034,9.79219,80246.486340349,0
+RICK.US,D,20151215,000000,9.55675,9.95781,9.43851,9.7004,113306.31470612,0
+RICK.US,D,20151216,000000,9.63356,9.84007,9.63356,9.75528,28948.273444862,0
+RICK.US,D,20151217,000000,9.84007,9.86003,9.55675,9.55675,67378.582372857,0
+RICK.US,D,20151218,000000,9.50785,9.77423,9.17962,9.45707,124031.23856124,0
+RICK.US,D,20151221,000000,9.40968,9.49788,9.34383,9.40968,71960.229750596,0
+RICK.US,D,20151222,000000,9.42984,9.56672,9.31509,9.39312,61325.515535368,0
+RICK.US,D,20151223,000000,9.39312,9.69143,9.36309,9.6615,38843.268612885,0
+RICK.US,D,20151224,000000,9.6136,9.65151,9.40968,9.4474,33356.51784812,0
+RICK.US,D,20151228,000000,9.41986,9.65151,9.40968,9.40968,80909.02602897,0
+RICK.US,D,20151229,000000,9.40968,9.50785,9.1892,9.27579,105302.71498806,0
+RICK.US,D,20151230,000000,9.27579,9.27579,9.19877,9.23768,35476.444385839,0
+RICK.US,D,20151231,000000,9.20885,9.78222,9.00681,9.59565,100004.40213776,0
+RICK.US,D,20160104,000000,9.4474,9.51284,9.27579,9.31509,29760.160203989,0
+RICK.US,D,20160105,000000,9.27579,9.51783,9.25664,9.45707,25130.401018301,0
+RICK.US,D,20160106,000000,9.33415,9.54776,9.1418,9.26611,32741.087638115,0
+RICK.US,D,20160107,000000,9.23768,9.25664,9.06459,9.07446,40138.278110159,0
+RICK.US,D,20160108,000000,9.16036,9.37816,8.55577,8.5848,86521.067960266,0
+RICK.US,D,20160111,000000,8.85358,8.85358,8.51576,8.53661,65270.683787124,0
+RICK.US,D,20160112,000000,8.78644,8.88221,8.18145,8.2391,87199.644918202,0
+RICK.US,D,20160113,000000,8.2004,8.42139,8.11401,8.22953,66734.084612216,0
+RICK.US,D,20160114,000000,8.2391,8.43086,8.07579,8.16189,71365.848456568,0
+RICK.US,D,20160115,000000,8.11391,8.22953,7.94119,8.16189,29522.608152243,0
+RICK.US,D,20160119,000000,8.16189,8.22953,7.93162,7.98909,25302.801663449,0
+RICK.US,D,20160120,000000,7.92205,8.07579,7.61456,7.99886,51872.54760287,0
+RICK.US,D,20160121,000000,8.0275,8.3733,7.855,8.07579,91447.516628301,0
+RICK.US,D,20160122,000000,8.19082,8.25796,7.90549,8.10432,37107.23420942,0
+RICK.US,D,20160125,000000,8.21965,8.25796,8.05674,8.08537,32224.888032004,0
+RICK.US,D,20160126,000000,8.08537,8.16189,7.87405,7.96035,21377.679998338,0
+RICK.US,D,20160127,000000,7.97971,8.11391,7.84513,7.90299,27711.399048858,0
+RICK.US,D,20160128,000000,7.94119,8.00835,7.86288,7.97003,17445.542027901,0
+RICK.US,D,20160129,000000,7.92205,8.08537,7.73967,7.94119,56368.996987366,0
+RICK.US,D,20160201,000000,7.98909,8.03718,7.75893,7.84513,28305.780342886,0
+RICK.US,D,20160202,000000,7.8163,8.0275,7.69169,7.74935,61485.88822853,0
+RICK.US,D,20160203,000000,7.79714,7.88354,7.61456,7.78746,33452.741464016,0
+RICK.US,D,20160204,000000,7.73977,7.91267,7.6434,7.90299,15743.586821731,0
+RICK.US,D,20160205,000000,7.90299,7.90299,7.63421,7.71055,22684.717447599,0
+RICK.US,D,20160208,000000,7.63421,7.71055,7.35617,7.48018,54789.325959732,0
+RICK.US,D,20160209,000000,7.39398,7.51869,7.25939,7.29779,72783.142132376,0
+RICK.US,D,20160210,000000,7.20192,8.04676,7.20192,7.78746,99342.864778474,0
+RICK.US,D,20160211,000000,7.7301,7.82587,7.46122,7.5954,39421.612637596,0
+RICK.US,D,20160212,000000,7.69169,8.06631,7.69169,7.99886,44671.813679949,0
+RICK.US,D,20160216,000000,8.0275,8.12368,7.91267,8.12368,21675.371810019,0
+RICK.US,D,20160217,000000,8.11391,8.3251,7.99886,8.27751,26243.988906437,0
+RICK.US,D,20160218,000000,8.27751,8.36392,7.97003,8.10432,18806.705261104,0
+RICK.US,D,20160219,000000,8.07579,8.17166,7.97003,7.98909,8125.8838965927,0
+RICK.US,D,20160222,000000,8.09515,8.26774,8.05664,8.26774,14525.756683041,0
+RICK.US,D,20160223,000000,8.18145,8.26774,8.16189,8.21965,10577.581443289,0
+RICK.US,D,20160224,000000,8.14303,8.3733,7.97003,8.33468,15813.749874989,0
+RICK.US,D,20160225,000000,8.3251,8.48873,8.18145,8.48873,14463.612264442,0
+RICK.US,D,20160226,000000,8.4597,8.77655,8.40203,8.75741,23197.910065713,0
+RICK.US,D,20160229,000000,8.844,8.85358,8.40203,8.41161,24174.178835331,0
+RICK.US,D,20160301,000000,8.55577,8.59428,8.31543,8.42139,19150.504222067,0
+RICK.US,D,20160302,000000,8.43086,8.63239,8.42149,8.62301,18543.092646721,0
+RICK.US,D,20160303,000000,8.60385,8.76408,8.60385,8.70941,13916.34044903,0
+RICK.US,D,20160304,000000,8.64216,9.05511,8.64216,8.75271,45933.746309258,0
+RICK.US,D,20160307,000000,8.70941,9.10559,8.70941,8.94955,14025.594346247,0
+RICK.US,D,20160308,000000,8.91074,8.94007,8.81636,8.82425,13575.548476064,0
+RICK.US,D,20160309,000000,8.73735,8.89189,8.67021,8.68946,4640.7848083414,0
+RICK.US,D,20160310,000000,8.77605,8.9689,8.77605,8.87223,18757.591123822,0
+RICK.US,D,20160311,000000,8.94007,9.11307,8.73735,9.07486,19179.571772703,0
+RICK.US,D,20160314,000000,9.03624,9.12276,8.69904,8.86265,8442.6199655853,0
+RICK.US,D,20160315,000000,8.72797,9.06019,8.72797,9.04573,31361.882476931,0
+RICK.US,D,20160316,000000,8.97818,8.98417,8.79172,8.94007,9124.2039115189,0
+RICK.US,D,20160317,000000,8.94007,9.09412,8.8436,8.91074,21640.290283389,0
+RICK.US,D,20160318,000000,8.86265,8.97818,8.198,8.7183,62711.737001877,0
+RICK.US,D,20160321,000000,8.65066,8.97818,8.65066,8.94007,18858.826386381,0
+RICK.US,D,20160322,000000,8.90116,9.07486,8.79551,8.85328,12684.477699689,0
+RICK.US,D,20160323,000000,8.88211,8.88211,8.53531,8.56425,34017.052878076,0
+RICK.US,D,20160324,000000,8.51596,8.58361,8.15929,8.35235,54681.074391848,0
+RICK.US,D,20160328,000000,8.39076,8.58361,8.18842,8.39076,19609.571056239,0
+RICK.US,D,20160329,000000,8.43895,9.06499,8.43895,8.86265,24212.267349956,0
+RICK.US,D,20160330,000000,8.99774,9.09412,8.73655,8.85328,14476.642545762,0
+RICK.US,D,20160331,000000,8.99365,9.13143,8.53531,8.53531,20799.335973628,0
+RICK.US,D,20160401,000000,8.59308,9.12076,8.55447,8.69904,16352.00072641,0
+RICK.US,D,20160404,000000,8.60265,8.82415,8.5448,8.73735,27927.902184626,0
+RICK.US,D,20160405,000000,8.67969,8.7183,8.44872,8.53531,14000.53611294,0
+RICK.US,D,20160406,000000,8.49661,8.75681,8.47746,8.55447,14718.203914834,0
+RICK.US,D,20160407,000000,8.49661,8.62191,8.49661,8.5448,15149.205527704,0
+RICK.US,D,20160408,000000,8.58361,8.60265,8.50609,8.50609,5903.719766983,0
+RICK.US,D,20160411,000000,8.62191,9.04573,8.60265,8.90116,69516.550838557,0
+RICK.US,D,20160412,000000,8.91074,9.25844,8.91074,9.12276,64884.786994206,0
+RICK.US,D,20160413,000000,9.1902,9.74929,9.13273,9.63456,83535.128879479,0
+RICK.US,D,20160414,000000,9.63456,9.63456,9.31609,9.51983,51160.893776968,0
+RICK.US,D,20160415,000000,9.51983,9.76824,9.40279,9.66349,33475.795038658,0
+RICK.US,D,20160418,000000,9.65351,9.88298,9.64454,9.85306,57343.261098319,0
+RICK.US,D,20160419,000000,9.873,9.873,9.77723,9.86303,14788.366968092,0
+RICK.US,D,20160420,000000,9.86303,10.1524,9.86303,9.94184,92529.029977804,0
+RICK.US,D,20160421,000000,10.0277,10.0277,9.67347,9.77723,18302.533606979,0
+RICK.US,D,20160422,000000,9.84307,10.0277,9.81414,9.81414,28136.386685736,0
+RICK.US,D,20160425,000000,9.94184,9.98175,9.72335,9.873,29937.572495797,0
+RICK.US,D,20160426,000000,9.86303,9.9608,9.7862,9.873,16958.409972425,0
+RICK.US,D,20160427,000000,9.81414,10.0087,9.81414,9.873,30343.515875361,0
+RICK.US,D,20160428,000000,9.76326,10.0187,9.76326,9.95082,52694.457655319,0
+RICK.US,D,20160429,000000,9.89296,9.97875,9.86303,9.873,26572.752927418,0
+RICK.US,D,20160502,000000,9.94184,9.94184,9.74031,9.84307,11885.621221882,0
+RICK.US,D,20160503,000000,9.74929,9.873,9.62857,9.75827,15835.801120299,0
+RICK.US,D,20160504,000000,9.72335,9.90791,9.72335,9.82412,15456.920632707,0
+RICK.US,D,20160505,000000,9.88298,10.0087,9.80516,9.90294,11001.566750834,0
+RICK.US,D,20160506,000000,9.86303,9.93287,9.71836,9.77723,13716.876911912,0
+RICK.US,D,20160509,000000,9.89296,9.9608,9.79519,9.84307,15583.214128571,0
+RICK.US,D,20160510,000000,9.85306,9.96878,9.7034,9.77723,45508.758672382,0
+RICK.US,D,20160511,000000,10.3568,10.6582,10.1524,10.4916,107335.43887388,0
+RICK.US,D,20160512,000000,10.5294,10.6912,10.3379,10.3958,25418.069536659,0
+RICK.US,D,20160513,000000,10.4058,10.4636,10.319,10.4247,20950.687702797,0
+RICK.US,D,20160516,000000,10.3658,10.5863,10.3568,10.5494,16052.304256067,0
+RICK.US,D,20160517,000000,10.5863,10.6732,10.5106,10.6153,48287.215581392,0
+RICK.US,D,20160518,000000,10.6153,10.6822,10.5186,10.5394,17717.173276943,0
+RICK.US,D,20160519,000000,10.5494,10.6153,10.4058,10.4247,21891.874945785,0
+RICK.US,D,20160520,000000,10.5206,10.5494,10.4058,10.5494,15116.128659741,0
+RICK.US,D,20160523,000000,10.6352,10.6912,10.4536,10.5106,24834.713865286,0
+RICK.US,D,20160524,000000,10.4916,10.6352,10.4436,10.5206,22147.468925511,0
+RICK.US,D,20160525,000000,10.5684,10.6153,10.3858,10.5963,12608.300670438,0
+RICK.US,D,20160526,000000,10.5963,10.5963,10.4347,10.5783,8061.7348193284,0
+RICK.US,D,20160527,000000,10.5684,10.6153,10.4257,10.5394,20281.131708851,0
+RICK.US,D,20160531,000000,10.5494,10.6252,10.4058,10.4636,21411.759195635,0
+RICK.US,D,20160601,000000,10.4536,10.5344,10.3279,10.4436,20889.545613531,0
+RICK.US,D,20160602,000000,10.4158,10.4636,10.319,10.4347,25003.105193105,0
+RICK.US,D,20160603,000000,10.3858,10.3858,10.2102,10.2801,15694.472684452,0
+RICK.US,D,20160606,000000,10.2801,10.2991,10.1225,10.1802,22284.788044029,0
+RICK.US,D,20160607,000000,10.2002,10.309,10.1524,10.2501,10004.249065239,0
+RICK.US,D,20160608,000000,10.2102,10.309,10.0445,10.1424,32139.690038763,0
+RICK.US,D,20160609,000000,10.0445,10.2102,9.97775,10.0625,28190.512469676,0
+RICK.US,D,20160610,000000,10.0445,10.309,10.0445,10.1902,10181.661357048,0
+RICK.US,D,20160613,000000,10.1025,10.1324,9.872,9.92189,19616.587361566,0
+RICK.US,D,20160614,000000,9.87699,9.96778,9.67147,9.78421,38293.992138809,0
+RICK.US,D,20160615,000000,9.84207,9.93187,9.76725,9.8311,28030.139776516,0
+RICK.US,D,20160616,000000,9.96778,10.0077,9.69143,9.97775,34923.158594435,0
+RICK.US,D,20160617,000000,9.96778,10.1624,9.90194,10.1025,17829.434162155,0
+RICK.US,D,20160620,000000,10.1025,10.1424,10.0375,10.0925,17829.434162155,0
+RICK.US,D,20160621,000000,10.1225,10.1225,10.0535,10.0725,7619.7075838038,0
+RICK.US,D,20160622,000000,10.1125,10.1225,10.0535,10.0725,12353.709020045,0
+RICK.US,D,20160623,000000,10.1225,10.2891,10.1225,10.2102,13693.82333727,0
+RICK.US,D,20160624,000000,9.71138,10.1902,9.71138,10.1025,14658.0641549,0
+RICK.US,D,20160627,000000,10.1125,10.1902,9.93187,10.0177,43323.680728065,0
+RICK.US,D,20160628,000000,10.0365,10.0445,9.96778,9.99775,9064.0641515835,0
+RICK.US,D,20160629,000000,10.0077,10.0445,9.90692,9.99775,16232.723535872,0
+RICK.US,D,20160630,000000,9.92189,9.9598,9.82312,9.85206,42633.075818141,0
+RICK.US,D,20160701,000000,9.88198,9.98775,9.68144,9.72135,22703.761704912,0
+RICK.US,D,20160705,000000,9.71138,9.99775,9.56672,9.62359,39374.50315898,0
+RICK.US,D,20160706,000000,9.67147,9.85206,9.6615,9.74829,6763.7183340579,0
+RICK.US,D,20160707,000000,9.74829,9.91191,9.74829,9.88198,13690.816349273,0
+RICK.US,D,20160708,000000,9.96778,10.0925,9.73134,9.93187,31491.182960793,0
+RICK.US,D,20160711,000000,9.88198,10.1524,9.82312,10.1125,16746.91848332,0
+RICK.US,D,20160712,000000,10.0825,10.1424,9.91191,9.99775,21644.299600718,0
+RICK.US,D,20160713,000000,10.0177,10.0825,9.98275,10.0445,13979.487196963,0
+RICK.US,D,20160714,000000,10.0365,10.0625,9.90194,9.90194,4543.5588631126,0
+RICK.US,D,20160715,000000,9.98775,10.0535,9.88398,9.94084,20627.937657811,0
+RICK.US,D,20160718,000000,9.85504,9.96778,9.85504,9.90194,7649.7774637715,0
+RICK.US,D,20160719,000000,9.96778,9.97775,9.88198,9.88198,4943.4882666826,0
+RICK.US,D,20160720,000000,9.97775,9.97775,9.90194,9.90194,2331.4180268255,0
+RICK.US,D,20160721,000000,9.96778,9.97775,9.92189,9.9598,29117.667102013,0
+RICK.US,D,20160722,000000,9.94982,9.98775,9.85206,9.94084,10902.336146939,0
+RICK.US,D,20160725,000000,9.85206,10.2891,9.84207,10.0825,45065.729107525,0
+RICK.US,D,20160726,000000,10.1225,10.2301,9.99775,10.1324,15979.134214812,0
+RICK.US,D,20160727,000000,10.2301,10.2601,10.1125,10.2301,36366.512832882,0
+RICK.US,D,20160728,000000,10.1902,10.3279,10.1902,10.2701,7677.8426850747,0
+RICK.US,D,20160729,000000,10.2891,10.4257,10.2681,10.2891,15955.078310838,0
+RICK.US,D,20160801,000000,10.3469,10.3469,10.2102,10.2501,7893.3434915095,0
+RICK.US,D,20160802,000000,10.2501,10.3469,10.0365,10.1125,17391.41624396,0
+RICK.US,D,20160803,000000,10.1225,10.1424,10.0415,10.1324,13690.816349273,0
+RICK.US,D,20160804,000000,10.1125,10.2102,10.0365,10.1324,18337.615133609,0
+RICK.US,D,20160805,000000,10.3858,10.5216,10.0725,10.4836,76222.134071345,0
+RICK.US,D,20160808,000000,10.5304,10.5544,10.3469,10.5304,37135.299430721,0
+RICK.US,D,20160809,000000,10.5304,10.6692,10.4546,10.5304,43223.44779484,0
+RICK.US,D,20160810,000000,10.5604,10.712,10.4836,10.5873,27656.270935584,0
+RICK.US,D,20160811,000000,10.6542,10.7021,10.4836,10.6362,27406.690931853,0
+RICK.US,D,20160812,000000,10.6742,10.8677,10.6742,10.7919,14183.962380743,0
+RICK.US,D,20160815,000000,10.7619,10.8876,10.6262,10.8009,35472.435068511,0
+RICK.US,D,20160816,000000,10.7319,10.8198,10.5404,10.5973,23879.494011647,0
+RICK.US,D,20160817,000000,10.5604,10.6043,10.3958,10.4746,11740.283468705,0
+RICK.US,D,20160818,000000,10.5016,10.5216,10.3269,10.4746,30927.873876066,0
+RICK.US,D,20160819,000000,10.4446,10.5304,10.2301,10.2991,21969.054304369,0
+RICK.US,D,20160822,000000,10.2202,10.309,10.2202,10.309,17156.871180212,0
+RICK.US,D,20160823,000000,10.2891,10.5216,10.2891,10.3469,20835.419829588,0
+RICK.US,D,20160824,000000,10.2801,10.4926,10.2801,10.3469,22291.804349355,0
+RICK.US,D,20160825,000000,10.4108,10.5116,10.318,10.3858,42165.990349311,0
+RICK.US,D,20160826,000000,10.4926,10.5793,10.4058,10.4446,38414.27165868,0
+RICK.US,D,20160829,000000,10.5504,10.7219,10.4546,10.6742,94130.752250747,0
+RICK.US,D,20160830,000000,10.6832,10.8198,10.6163,10.6832,17682.091750314,0
+RICK.US,D,20160831,000000,10.6742,10.7419,10.4646,10.6163,50926.348713221,0
+RICK.US,D,20160901,000000,10.5873,10.7219,10.4746,10.5873,29144.729993984,0
+RICK.US,D,20160902,000000,10.5694,10.8298,10.5504,10.7719,43505.102337203,0
+RICK.US,D,20160906,000000,10.7819,10.9176,10.7021,10.8677,65490.193910888,0
+RICK.US,D,20160907,000000,10.9076,10.9765,10.8677,10.9365,40105.201242194,0
+RICK.US,D,20160908,000000,10.9176,10.9176,10.7319,10.8577,16643.678562097,0
+RICK.US,D,20160909,000000,10.7319,10.7319,10.4247,10.4436,28661.607255837,0
+RICK.US,D,20160912,000000,10.4148,10.8298,10.4148,10.7819,21489.940883551,0
+RICK.US,D,20160913,000000,10.712,10.8477,10.4616,10.8477,41024.337239871,0
+RICK.US,D,20160914,000000,10.8477,10.8477,10.7519,10.8298,58021.838056255,0
+RICK.US,D,20160915,000000,10.8298,10.8976,10.7819,10.8876,38864.317528861,0
+RICK.US,D,20160916,000000,10.8577,10.8976,10.8119,10.8976,23839.400838356,0
+RICK.US,D,20160919,000000,10.8976,10.9465,10.7269,10.8876,35757.09659887,0
+RICK.US,D,20160920,000000,10.8976,10.9954,10.8876,10.9365,29992.700609072,0
+RICK.US,D,20160921,000000,10.9365,11.0423,10.9096,11.0233,32263.978875961,0
+RICK.US,D,20160922,000000,11.0044,11.0912,10.9665,11.0622,42689.206260748,0
+RICK.US,D,20160923,000000,11.0622,11.189,11.0044,11.189,67040.797387887,0
+RICK.US,D,20160926,000000,11.1102,11.189,11.0812,11.1002,40818.859726759,0
+RICK.US,D,20160927,000000,11.14,11.2378,11.14,11.199,71775.80115346,0
+RICK.US,D,20160928,000000,11.2189,11.2189,11.0522,11.0912,30445.753467251,0
+RICK.US,D,20160929,000000,11.154,11.209,10.9954,11.0144,28277.715121582,0
+RICK.US,D,20160930,000000,11.0423,11.2278,10.9275,11.169,36878.703121664,0
+RICK.US,D,20161003,000000,11.12,11.2667,11.0622,11.2378,25262.708490159,0
+RICK.US,D,20161004,000000,11.2378,11.4293,11.0323,11.3156,119484.67271015,0
+RICK.US,D,20161005,000000,11.3156,11.4293,11.2189,11.3446,42256.199989214,0
+RICK.US,D,20161006,000000,11.4483,11.593,11.3816,11.4973,199918.59463562,0
+RICK.US,D,20161007,000000,11.4873,11.603,11.3626,11.593,21926.956472415,0
+RICK.US,D,20161010,000000,11.603,11.6219,11.4293,11.5271,20183.905763622,0
+RICK.US,D,20161011,000000,11.5551,11.6219,11.3526,11.5651,37062.129389467,0
+RICK.US,D,20161012,000000,11.5461,11.6219,11.3526,11.584,38458.374149298,0
+RICK.US,D,20161013,000000,11.6219,11.6219,11.3446,11.5651,37235.532363947,0
+RICK.US,D,20161014,000000,11.5461,11.6219,11.3626,11.4004,45091.789670163,0
+RICK.US,D,20161017,000000,11.3526,11.3816,10.5783,10.8577,83889.953463096,0
+RICK.US,D,20161018,000000,10.9665,11.0253,10.8109,10.9465,32152.720320082,0
+RICK.US,D,20161019,000000,10.9765,11.13,10.9765,11.0812,15101.093719756,0
+RICK.US,D,20161020,000000,11.12,11.3626,10.8298,10.9854,34944.207510413,0
+RICK.US,D,20161021,000000,10.9954,11.149,10.7919,10.9665,39101.869580607,0
+RICK.US,D,20161024,000000,10.9076,11.0423,10.8198,10.8677,33512.881223952,0
+RICK.US,D,20161025,000000,10.8577,10.9765,10.7419,10.8198,18852.812410387,0
+RICK.US,D,20161026,000000,10.8298,11.0423,10.8198,10.9765,34958.240121063,0
+RICK.US,D,20161027,000000,10.9665,11.0044,10.8577,10.9365,18340.622121606,0
+RICK.US,D,20161028,000000,10.9365,11.0423,10.9365,11.0044,18382.71995356,0
+RICK.US,D,20161031,000000,11.0233,11.3246,10.9954,11.2477,42686.199272751,0
+RICK.US,D,20161101,000000,11.159,11.3816,11.12,11.3246,51892.594189515,0
+RICK.US,D,20161102,000000,11.2477,11.3726,10.8976,10.9665,47186.657974576,0
+RICK.US,D,20161103,000000,11.0044,11.3626,10.9665,11.3067,42764.380960667,0
+RICK.US,D,20161104,000000,11.0472,11.4193,11.0472,11.2378,28225.593996306,0
+RICK.US,D,20161107,000000,11.2378,11.4773,11.0323,11.3726,68053.150013465,0
+RICK.US,D,20161108,000000,11.3346,11.3816,10.8298,11.179,58068.947534871,0
+RICK.US,D,20161109,000000,10.9854,11.3346,10.9854,11.159,94526.672336988,0
+RICK.US,D,20161110,000000,11.0423,11.5271,10.9954,11.4973,35689.94053361,0
+RICK.US,D,20161111,000000,11.5271,11.6708,11.4293,11.6219,29673.959881415,0
+RICK.US,D,20161114,000000,11.6708,11.6708,11.5371,11.6319,81697.859213455,0
+RICK.US,D,20161115,000000,11.6419,11.7207,11.5251,11.6608,61754.512489574,0
+RICK.US,D,20161116,000000,11.7207,11.7606,11.6279,11.7107,36157.026002441,0
+RICK.US,D,20161117,000000,11.6548,11.8194,11.6548,11.7905,80826.835023725,0
+RICK.US,D,20161118,000000,11.7207,11.8654,11.6908,11.7995,33196.145154959,0
+RICK.US,D,20161121,000000,11.8654,11.8654,11.7706,11.8554,18272.463727011,0
+RICK.US,D,20161122,000000,11.8654,11.8654,11.7806,11.7905,12306.599541429,0
+RICK.US,D,20161123,000000,11.8194,11.8654,11.7706,11.8374,27228.276310712,0
+RICK.US,D,20161125,000000,11.8654,11.8654,11.8094,11.8654,5502.7880340809,0
+RICK.US,D,20161128,000000,11.8654,11.8654,11.7407,11.8554,43787.7592089,0
+RICK.US,D,20161129,000000,11.8654,11.9133,11.8554,11.8844,87517.383316528,0
+RICK.US,D,20161130,000000,11.8844,11.9133,11.7506,11.7995,43988.22507535,0
+RICK.US,D,20161201,000000,11.7995,12.1077,11.7606,11.9911,130048.22154278,0
+RICK.US,D,20161202,000000,12.3682,12.5438,12.2445,12.5238,256328.68712561,0
+RICK.US,D,20161205,000000,12.5938,12.893,12.5688,12.873,194824.75696911,0
+RICK.US,D,20161206,000000,12.9918,13.2482,12.873,13.1145,109654.82894871,0
+RICK.US,D,20161207,000000,13.2002,13.5125,13.2002,13.3869,121703.82985176,0
+RICK.US,D,20161208,000000,13.4925,14.1721,13.4547,13.9585,172740.43479152,0
+RICK.US,D,20161209,000000,14.0573,14.4932,13.8527,14.3784,104413.64887036,0
+RICK.US,D,20161212,000000,14.4654,14.8025,14.2418,14.7447,169078.92574079,0
+RICK.US,D,20161213,000000,14.8025,15.453,14.8025,15.2036,223071.39988139,0
+RICK.US,D,20161214,000000,15.4829,15.901,14.582,14.7077,354282.32344958,0
+RICK.US,D,20161215,000000,14.7447,15.2515,14.3695,15.1936,88212.999873113,0
+RICK.US,D,20161216,000000,15.2893,15.9209,15.2893,15.7463,258349.38305944,0
+RICK.US,D,20161219,000000,15.8252,16.5025,15.3563,15.7563,242824.30403214,0
+RICK.US,D,20161220,000000,15.7463,15.8052,15.2983,15.3662,98435.756732783,0
+RICK.US,D,20161221,000000,15.4131,15.4929,14.9102,15.2694,132743.48511721,0
+RICK.US,D,20161222,000000,15.3173,15.6536,15.0479,15.5796,91199.941283234,0
+RICK.US,D,20161223,000000,15.5519,15.7324,15.0619,15.4231,105231.54960547,0
+RICK.US,D,20161227,000000,15.5519,16.0167,15.4759,15.9598,99989.367197779,0
+RICK.US,D,20161228,000000,15.9787,16.279,15.7184,16.2123,109883.36003646,0
+RICK.US,D,20161229,000000,16.3958,17.4443,16.3778,17.1929,206187.16227955,0
+RICK.US,D,20161230,000000,17.4355,17.4653,16.3639,16.6014,155139.53171712,0
+RICK.US,D,20170103,000000,16.6313,16.9964,16.279,16.4926,113033.68112775,0
+RICK.US,D,20170104,000000,16.4926,16.6891,16.308,16.4826,100720.06528099,0
+RICK.US,D,20170105,000000,16.5025,16.5215,16.0367,16.2303,102879.08266267,0
+RICK.US,D,20170106,000000,16.1534,16.29,15.863,16.1534,63149.754920073,0
+RICK.US,D,20170109,000000,15.8341,16.2402,15.6596,16.0846,149127.56038225,0
+RICK.US,D,20170110,000000,16.0945,16.8028,15.862,16.6014,125487.62308103,0
+RICK.US,D,20170111,000000,16.6113,16.6113,16.2163,16.4726,32613.791812919,0
+RICK.US,D,20170112,000000,16.4328,16.4826,16.0656,16.2213,75948.498163639,0
+RICK.US,D,20170113,000000,16.0656,16.4377,16.0656,16.1933,80788.746509099,0
+RICK.US,D,20170117,000000,16.2123,16.348,15.862,16.0367,81969.490462495,0
+RICK.US,D,20170118,000000,16.0557,16.2123,15.9697,16.0945,44919.389025016,0
+RICK.US,D,20170119,000000,16.1933,16.269,15.7662,15.7862,80871.939843676,0
+RICK.US,D,20170120,000000,15.8252,16.5105,15.8252,16.4328,87745.914404282,0
+RICK.US,D,20170123,000000,16.4228,16.6163,16.4028,16.5025,45762.347993442,0
+RICK.US,D,20170124,000000,16.5914,16.8078,16.4377,16.7101,116735.28335177,0
+RICK.US,D,20170125,000000,16.766,17.2888,16.4746,17.2219,124729.86210583,0
+RICK.US,D,20170126,000000,17.153,17.2319,16.4826,16.8617,198412.09364924,0
+RICK.US,D,20170127,000000,16.9674,17.2039,16.7948,17.1331,30849.69218815,0
+RICK.US,D,20170130,000000,17.1331,17.1331,16.6901,16.8617,33809.5707063,0
+RICK.US,D,20170131,000000,16.9106,17.1829,16.7431,17.0344,98729.439227134,0
+RICK.US,D,20170201,000000,16.9964,17.2698,16.9964,17.0344,27221.260005386,0
+RICK.US,D,20170202,000000,17.0443,17.2319,16.7849,17.173,75974.558726278,0
+RICK.US,D,20170203,000000,17.1132,17.2518,16.9396,17.173,47233.767453192,0
+RICK.US,D,20170206,000000,17.173,17.2598,17.0054,17.1032,46589.269692553,0
+RICK.US,D,20170207,000000,17.1829,17.2598,17.0344,17.2518,32733.069003457,0
+RICK.US,D,20170208,000000,17.2319,17.2319,16.7948,17.0144,34022.064524738,0
+RICK.US,D,20170209,000000,16.9774,17.4653,16.9186,17.4055,78663.808324719,0
+RICK.US,D,20170210,000000,16.9964,17.4743,16.9874,17.1929,76026.679851554,0
+RICK.US,D,20170213,000000,17.2319,17.4055,16.9874,17.0144,84275.850256015,0
+RICK.US,D,20170214,000000,17.0642,17.1829,16.8717,17.0344,48984.836796643,0
+RICK.US,D,20170215,000000,16.9674,17.0742,16.7481,16.8128,57508.64543814,0
+RICK.US,D,20170216,000000,16.7948,16.8418,16.6213,16.7201,47842.181357872,0
+RICK.US,D,20170217,000000,16.6801,16.8308,16.6213,16.7948,35610.756516362,0
+RICK.US,D,20170221,000000,16.9774,17.1929,16.7301,16.9874,57123.750974555,0
+RICK.US,D,20170222,000000,16.8717,17.0054,16.7051,16.8917,28060.209656484,0
+RICK.US,D,20170223,000000,16.9585,16.9585,16.5225,16.5814,35809.217724149,0
+RICK.US,D,20170224,000000,16.5225,16.9426,16.5055,16.9017,32063.51300951,0
+RICK.US,D,20170227,000000,16.8418,16.9964,16.6701,16.7001,40443.988556496,0
+RICK.US,D,20170228,000000,16.6701,16.7749,16.3868,16.5325,28185.500823015,0
+RICK.US,D,20170301,000000,16.6313,16.766,16.5325,16.6901,31008.060222647,0
+RICK.US,D,20170302,000000,16.6412,16.6901,16.4328,16.5125,18669.386142585,0
+RICK.US,D,20170303,000000,16.4826,16.5614,16.0267,16.2123,47681.808664711,0
+RICK.US,D,20170306,000000,16.0077,16.2123,15.8531,15.882,37703.620162111,0
+RICK.US,D,20170307,000000,15.7662,16.1933,15.5519,16.1244,52422.826406279,0
+RICK.US,D,20170308,000000,16.1244,16.338,15.9409,16.2502,44946.451916987,0
+RICK.US,D,20170309,000000,16.1534,16.348,15.8142,15.891,22497.281862468,0
+RICK.US,D,20170310,000000,16.0457,16.1733,15.7942,15.9209,29199.858107257,0
+RICK.US,D,20170313,000000,16.1534,16.1534,15.9209,16.0077,33332.461944146,0
+RICK.US,D,20170314,000000,15.8521,16.2213,15.8242,16.2023,28572.399945267,0
+RICK.US,D,20170315,000000,16.2303,16.2303,15.8242,15.911,24969.025995809,0
+RICK.US,D,20170316,000000,15.901,16.279,15.901,16.2123,14326.293145923,0
+RICK.US,D,20170317,000000,16.2213,16.6323,16.0945,16.5335,59191.556386996,0
+RICK.US,D,20170320,000000,16.5724,16.5724,16.0756,16.269,33879.733759558,0
+RICK.US,D,20170321,000000,16.5624,16.5624,15.9697,15.9697,29241.955939212,0
+RICK.US,D,20170322,000000,15.8431,16.1833,15.7364,15.9787,29809.274341269,0
+RICK.US,D,20170323,000000,15.9309,16.3678,15.882,16.348,20221.994278248,0
+RICK.US,D,20170324,000000,16.4536,16.5335,16.2502,16.348,34606.422525442,0
+RICK.US,D,20170327,000000,16.0846,16.338,15.7553,16.2303,34672.57626137,0
+RICK.US,D,20170328,000000,16.269,16.328,16.0367,16.0656,27221.260005386,0
+RICK.US,D,20170329,000000,16.0457,16.2213,15.9409,16.0267,28295.757049564,0
+RICK.US,D,20170330,000000,16.0457,16.1933,15.7084,16.1244,40630.421812296,0
+RICK.US,D,20170331,000000,16.1434,17.0164,16.0846,16.8428,105664.55587701,0
+RICK.US,D,20170403,000000,16.9216,16.9216,16.5035,16.5035,44875.286534397,0
+RICK.US,D,20170404,000000,16.5425,16.6611,16.328,16.6223,29491.535942944,0
+RICK.US,D,20170405,000000,16.6024,16.9884,16.2023,16.4038,59656.637197163,0
+RICK.US,D,20170406,000000,16.4038,16.8927,16.3868,16.5924,117406.84400437,0
+RICK.US,D,20170407,000000,16.6024,16.759,16.4836,16.5824,29364.240117748,0
+RICK.US,D,20170410,000000,16.6521,16.767,16.318,16.6223,54449.536316097,0
+RICK.US,D,20170411,000000,16.6811,16.8927,16.6323,16.7211,61966.003978679,0
+RICK.US,D,20170412,000000,16.6711,16.7759,16.3778,16.749,23952.664052902,0
+RICK.US,D,20170413,000000,16.6024,16.767,16.4836,16.5524,12673.452077034,0
+RICK.US,D,20170417,000000,16.6213,16.6611,16.5524,16.6024,18581.181161346,0
+RICK.US,D,20170418,000000,16.6123,16.6911,16.4936,16.5035,37799.843778006,0
+RICK.US,D,20170419,000000,16.5824,16.5824,15.9209,16.0457,54550.771578655,0
+RICK.US,D,20170420,000000,16.1633,16.7311,16.1633,16.4636,98919.881800263,0
+RICK.US,D,20170421,000000,16.4836,16.6024,16.3778,16.4936,30737.431302938,0
+RICK.US,D,20170424,000000,16.6422,16.6422,16.0457,16.269,24749.515872045,0
+RICK.US,D,20170425,000000,16.4736,16.4836,16.308,16.4038,63746.140872764,0
+RICK.US,D,20170426,000000,16.3778,16.9694,16.3778,16.6911,35744.066317552,0
+RICK.US,D,20170427,000000,16.7011,16.8038,16.4338,16.5425,21055.932282684,0
+RICK.US,D,20170428,000000,16.5335,16.5724,16.1633,16.1833,37863.992855272,0
+RICK.US,D,20170501,000000,16.2591,16.9604,16.1933,16.5924,18105.074728526,0
+RICK.US,D,20170502,000000,16.5824,16.6811,16.32,16.328,19333.930489869,0
+RICK.US,D,20170503,000000,16.289,16.4437,15.9309,16.0846,48114.814936245,0
+RICK.US,D,20170504,000000,16.1534,16.5235,15.867,16.0267,46485.027441998,0
+RICK.US,D,20170505,000000,16.0077,16.3958,15.9787,16.2591,28809.95199701,0
+RICK.US,D,20170508,000000,16.5185,16.5185,16.0656,16.289,36820.568020394,0
+RICK.US,D,20170509,000000,16.3958,17.9482,16.349,17.8553,223552.51796087,0
+RICK.US,D,20170510,000000,18.1387,18.457,17.3705,18.2465,79050.707446969,0
+RICK.US,D,20170511,000000,18.2844,18.906,18.2076,18.3612,89645.328488905,0
+RICK.US,D,20170512,000000,18.457,18.7124,18.031,18.437,56237.691844841,0
+RICK.US,D,20170515,000000,18.7124,19.3509,18.5637,18.9928,76894.697053289,0
+RICK.US,D,20170516,000000,19.1105,19.2551,18.6735,18.9538,39100.867251274,0
+RICK.US,D,20170517,000000,18.6825,18.9928,18.495,18.7513,71683.586854893,0
+RICK.US,D,20170518,000000,18.7903,19.6272,18.7903,19.4477,64033.809391122,0
+RICK.US,D,20170519,000000,19.4477,20.14,19.1704,19.9645,65402.991258982,0
+RICK.US,D,20170522,000000,20.16,20.2,19.7052,20.14,71435.009180493,0
+RICK.US,D,20170523,000000,20.14,20.5013,19.9645,20.2897,37793.829802014,0
+RICK.US,D,20170524,000000,20.2897,20.4234,20.1301,20.4134,38038.398159084,0
+RICK.US,D,20170525,000000,20.4334,20.4423,20.0683,20.2987,30426.709209938,0
+RICK.US,D,20170526,000000,20.2987,20.4234,20.0633,20.2199,20048.591303767,0
+RICK.US,D,20170530,000000,20.3686,20.3776,20.0613,20.3386,66086.57986358,0
+RICK.US,D,20170531,000000,20.3946,20.3946,20.0643,20.2797,27365.59542923,0
+RICK.US,D,20170601,000000,20.2599,20.3586,20.1022,20.2897,28293.752390899,0
+RICK.US,D,20170602,000000,20.4234,20.6968,20.3286,20.5292,41492.425038036,0
+RICK.US,D,20170605,000000,20.6938,21.024,20.4234,20.9283,66766.15915085,0
+RICK.US,D,20170606,000000,20.9373,21.4511,20.9183,21.2215,42534.847543581,0
+RICK.US,D,20170607,000000,21.3303,21.8032,20.9951,21.4411,110431.63418121,0
+RICK.US,D,20170608,000000,21.5198,22.6413,21.5198,22.5136,105329.77788004,0
+RICK.US,D,20170609,000000,22.739,22.9824,22.2422,22.4547,113538.85511121,0
+RICK.US,D,20170612,000000,22.1664,22.2042,20.2579,20.8294,153473.66036691,0
+RICK.US,D,20170613,000000,20.8684,22.2422,20.8684,21.9029,88841.460364437,0
+RICK.US,D,20170614,000000,22.1075,22.1375,21.6336,21.6885,49646.374155931,0
+RICK.US,D,20170615,000000,21.5298,21.6177,21.2405,21.3971,34650.525016061,0
+RICK.US,D,20170616,000000,21.2805,21.3872,20.8005,21.043,74044.072432353,0
+RICK.US,D,20170619,000000,21.2905,21.4909,20.7517,21.4909,107830.58956401,0
+RICK.US,D,20170620,000000,21.4071,21.8929,21.1318,21.6785,109836.25055785,0
+RICK.US,D,20170621,000000,21.8831,22.2622,21.2805,22.1375,139147.367221,0
+RICK.US,D,20170622,000000,22.1075,22.4367,21.5398,22.1375,103794.20934302,0
+RICK.US,D,20170623,000000,22.1565,22.4168,21.6436,22.319,1083744.534597,0
+RICK.US,D,20170626,000000,22.5724,24.8042,22.5724,24.1986,454469.14952582,0
+RICK.US,D,20170627,000000,24.1508,24.3453,23.0792,23.1571,128515.65999376,0
+RICK.US,D,20170628,000000,23.2957,24.048,22.9376,23.7736,125012.51897753,0
+RICK.US,D,20170629,000000,23.6539,23.7835,23.2558,23.7437,97955.640982634,0
+RICK.US,D,20170630,000000,23.6639,23.6639,22.749,23.206,144008.66448243,0
+RICK.US,D,20170703,000000,22.9924,23.0603,21.5798,22.2522,135924.87841779,0
+RICK.US,D,20170705,000000,22.309,22.8079,22.0286,22.5724,100841.3471302,0
+RICK.US,D,20170706,000000,22.4467,22.4617,22.0586,22.2622,79777.396212853,0
+RICK.US,D,20170707,000000,22.2812,23.186,21.9699,22.9536,117125.18946201,0
+RICK.US,D,20170710,000000,22.9824,23.2757,22.3918,23.0792,99221.582929272,0
+RICK.US,D,20170711,000000,23.3257,23.9741,22.7989,23.4993,142619.43602793,0
+RICK.US,D,20170712,000000,23.5662,23.8075,23.0882,23.2658,60448.477369645,0
+RICK.US,D,20170713,000000,23.1181,23.171,22.4467,22.6113,74872.998790128,0
+RICK.US,D,20170714,000000,22.5525,23.0214,22.4926,22.8946,59264.726428251,0
+RICK.US,D,20170717,000000,22.5525,22.8079,21.7952,22.5325,140262.95976778,0
+RICK.US,D,20170718,000000,22.4647,23.0792,22.2092,22.5425,105588.37884776,0
+RICK.US,D,20170719,000000,22.719,23.1571,22.4846,22.749,51583.87675518,0
+RICK.US,D,20170720,000000,22.759,22.9864,22.3968,22.5136,23084.646851169,0
+RICK.US,D,20170721,000000,22.6812,22.71,22.3968,22.4846,69541.609071864,0
+RICK.US,D,20170724,000000,22.4467,22.734,22.3968,22.6213,39196.088537839,0
+RICK.US,D,20170725,000000,22.739,23.0304,22.4936,22.8169,56998.459808023,0
+RICK.US,D,20170726,000000,22.769,23.1621,22.5136,22.9725,52376.719256994,0
+RICK.US,D,20170727,000000,23.0503,23.1571,22.0855,22.4367,48580.898075744,0
+RICK.US,D,20170728,000000,22.3868,22.6763,22.2532,22.319,36766.442236452,0
+RICK.US,D,20170731,000000,22.309,22.5375,22.0386,22.0975,64019.77678047,0
+RICK.US,D,20170801,000000,22.1275,22.6213,21.8242,22.4268,67355.528798215,0
+RICK.US,D,20170802,000000,22.4168,22.5226,21.9029,22.0875,29809.274341269,0
+RICK.US,D,20170803,000000,22.0786,22.2622,21.6585,21.7663,38339.09695876,0
+RICK.US,D,20170804,000000,21.8301,22.3968,21.7474,22.2422,34006.027255421,0
+RICK.US,D,20170807,000000,22.3968,22.6313,22.1704,22.309,57022.515711997,0
+RICK.US,D,20170808,000000,22.2911,23.0404,22.2142,22.9536,57692.071705943,0
+RICK.US,D,20170809,000000,22.739,23.3457,22.5136,23.1381,68930.188179188,0
+RICK.US,D,20170810,000000,23.3657,26.1481,23.3647,25.4557,273003.43789701,0
+RICK.US,D,20170811,000000,25.4936,25.5814,24.3942,24.5698,108427.97784603,0
+RICK.US,D,20170814,000000,24.6665,25.8269,24.3453,25.6404,117127.19412068,0
+RICK.US,D,20170815,000000,25.9316,26.0403,24.3054,24.3453,78020.31289341,0
+RICK.US,D,20170816,000000,24.5309,25.3909,23.8595,23.9074,102528.26739638,0
+RICK.US,D,20170817,000000,23.634,23.7925,22.8846,23.3357,126777.62093163,0
+RICK.US,D,20170818,000000,23.196,23.8684,23.0354,23.4524,57038.552981313,0
+RICK.US,D,20170821,000000,23.4044,23.6938,23.1381,23.5082,80695.529881199,0
+RICK.US,D,20170822,000000,23.5182,23.6439,23.1091,23.4344,54164.874785737,0
+RICK.US,D,20170823,000000,23.2658,23.4044,23.0304,23.1381,35591.712259048,0
+RICK.US,D,20170824,000000,23.1471,23.4703,22.8946,23.4424,31438.059506183,0
+RICK.US,D,20170825,000000,23.4344,23.9661,23.3157,23.6439,34736.725338636,0
+RICK.US,D,20170828,000000,23.3657,23.634,22.8956,23.2458,121205.67217363,0
+RICK.US,D,20170829,000000,22.8746,23.2658,21.3403,21.6386,232831.08058955,0
+RICK.US,D,20170830,000000,21.6087,22.729,21.5718,22.339,105416.98053194,0
+RICK.US,D,20170831,000000,22.4168,22.729,22.301,22.6912,81363.081216481,0
+RICK.US,D,20170901,000000,22.769,23.605,22.6413,23.5082,58275.427377316,0
+RICK.US,D,20170905,000000,23.3745,23.8125,22.9536,23.176,64338.517508126,0
+RICK.US,D,20170906,000000,23.1081,23.6639,22.8169,23.206,70841.630215799,0
+RICK.US,D,20170907,000000,23.176,23.6439,22.9246,23.3945,57763.237088532,0
+RICK.US,D,20170908,000000,23.4344,23.7038,22.728,23.0114,52444.877651588,0
+RICK.US,D,20170911,000000,23.1181,23.4993,23.0603,23.2259,38229.843061545,0
+RICK.US,D,20170912,000000,23.216,23.615,23.1281,23.5362,59010.134777859,0
+RICK.US,D,20170913,000000,23.6439,24.2486,23.0832,24.053,52018.887685379,0
+RICK.US,D,20170914,000000,24.0151,24.1996,23.595,23.6838,43265.545626795,0
+RICK.US,D,20170915,000000,23.7338,23.7338,23.3657,23.5182,91396.397832355,0
+RICK.US,D,20170918,000000,23.5082,23.8894,23.4703,23.625,52380.728574322,0
+RICK.US,D,20170919,000000,23.7338,24.2286,23.5662,23.8994,46239.456755595,0
+RICK.US,D,20170920,000000,24.0869,24.3752,23.9482,24.0431,35394.253380594,0
+RICK.US,D,20170921,000000,24.2486,24.7962,23.8355,24.3064,102669.59583222,0
+RICK.US,D,20170922,000000,23.9991,24.6685,23.9991,24.2286,30328.480935377,0
+RICK.US,D,20170925,000000,23.9382,24.454,23.62,23.8894,56248.717467496,0
+RICK.US,D,20170926,000000,23.8135,24.4829,23.595,23.9961,66355.204124625,0
+RICK.US,D,20170927,000000,24.0351,24.7464,24.0351,24.7374,41085.47932914,0
+RICK.US,D,20170928,000000,24.7763,25.2552,24.2086,24.934,40188.394576772,0
+RICK.US,D,20170929,000000,24.934,24.934,24.053,24.1318,37284.646501228,0
+RICK.US,D,20171002,000000,24.1518,24.7863,24.1518,24.6107,31683.630192586,0
+RICK.US,D,20171003,000000,24.6007,24.8362,24.3363,24.6875,28590.441873246,0
+RICK.US,D,20171004,000000,24.5808,24.7962,24.1717,24.2964,50786.022606705,0
+RICK.US,D,20171005,000000,24.3752,24.5419,24.2814,24.3563,54276.133341617,0
+RICK.US,D,20171006,000000,24.3253,24.4639,24.1468,24.2286,28141.398332396,0
+RICK.US,D,20171009,000000,24.2386,24.3273,23.7038,23.7338,36960.89412691,0
+RICK.US,D,20171010,000000,23.8994,26.4903,23.8994,25.7211,139611.44570182,0
+RICK.US,D,20171011,000000,25.6731,26.1711,25.2641,25.8497,74105.214521622,0
+RICK.US,D,20171012,000000,25.7111,26.4903,25.7111,26.191,69174.756536258,0
+RICK.US,D,20171013,000000,26.3188,27.0579,25.5226,26.9542,74254.561592127,0
+RICK.US,D,20171016,000000,26.9832,27.3004,26.4145,26.7656,80634.387791932,0
+RICK.US,D,20171017,000000,26.6679,27.2315,26.5311,27.0579,31150.390987827,0
+RICK.US,D,20171018,000000,27.2315,27.3493,26.9642,27.1248,48575.886429083,0
+RICK.US,D,20171019,000000,26.9143,27.2027,26.5213,26.7756,117786.72682131,0
+RICK.US,D,20171020,000000,27.1348,27.517,26.9512,27.3893,63180.827129372,0
+RICK.US,D,20171023,000000,27.3693,27.3893,27.1059,27.1348,37498.142648999,0
+RICK.US,D,20171024,000000,27.2455,27.7883,27.0779,27.5847,62026.143738614,0
+RICK.US,D,20171025,000000,27.5937,27.7593,26.5601,26.7068,53582.521443697,0
+RICK.US,D,20171026,000000,26.8843,27.3104,26.8355,26.9642,31548.315732731,0
+RICK.US,D,20171027,000000,26.7268,27.0091,26.3775,26.4813,34337.798264398,0
+RICK.US,D,20171030,000000,26.6579,27.2117,25.74,26.0822,62309.802939643,0
+RICK.US,D,20171031,000000,26.1022,27.0479,25.9745,26.8655,47990.526099045,0
+RICK.US,D,20171101,000000,26.9342,27.2814,26.3855,26.5701,31266.661190367,0
+RICK.US,D,20171102,000000,26.5791,27.468,26.5701,27.2117,33767.472874344,0
+RICK.US,D,20171103,000000,27.3104,27.6316,26.8206,26.9912,46275.540611557,0
+RICK.US,D,20171106,000000,27.0959,27.3992,26.8943,27.2615,40357.788233922,0
+RICK.US,D,20171107,000000,27.3593,27.5648,26.3855,26.8655,37460.054134373,0
+RICK.US,D,20171108,000000,26.8156,27.497,26.6679,27.3104,36074.834997196,0
+RICK.US,D,20171109,000000,27.3992,27.7593,27.2535,27.6915,76114.884832793,0
+RICK.US,D,20171110,000000,27.7394,27.9319,27.3793,27.517,42423.5889877,0
+RICK.US,D,20171113,000000,27.2415,28.4737,26.8256,28.2891,113951.81479609,0
+RICK.US,D,20171114,000000,28.2492,28.7531,28.0417,28.6862,57478.575558173,0
+RICK.US,D,20171115,000000,28.8108,29.9951,28.6672,29.1461,104303.3926438,0
+RICK.US,D,20171116,000000,29.3396,30.498,28.9875,29.9852,251100.53732856,0
+RICK.US,D,20171117,000000,29.9951,30.5268,29.9951,30.2954,87879.224205472,0
+RICK.US,D,20171120,000000,30.4711,31.0487,30.4711,30.909,55739.53416671,0
+RICK.US,D,20171121,000000,31.1135,32.0793,30.909,31.8757,107074.83324749,0
+RICK.US,D,20171122,000000,32.0404,32.0584,30.3144,30.4211,103284.02371291,0
+RICK.US,D,20171124,000000,30.4711,30.7832,30.4141,30.6965,23850.426461012,0
+RICK.US,D,20171127,000000,30.8032,31.1635,30.5967,30.7644,34251.597941824,0
+RICK.US,D,20171128,000000,30.8712,31.6513,30.8712,31.6123,47674.792359385,0
+RICK.US,D,20171129,000000,31.4158,32.178,31.4158,31.9815,48734.254463579,0
+RICK.US,D,20171130,000000,32.168,32.9413,32.0214,32.1092,64864.740407561,0
+RICK.US,D,20171201,000000,32.1581,32.4265,31.2352,31.7769,57833.40014179,0
+RICK.US,D,20171204,000000,32.1391,32.4395,30.3822,30.49,80433.921925481,0
+RICK.US,D,20171205,000000,30.4311,30.8662,29.6899,30.3633,78183.692574567,0
+RICK.US,D,20171206,000000,30.4511,31.0646,30.4501,30.5468,34558.310717494,0
+RICK.US,D,20171207,000000,30.5468,31.0546,30.2854,30.891,56336.922448734,0
+RICK.US,D,20171208,000000,31.0646,31.2692,29.8764,29.8963,35955.557806658,0
+RICK.US,D,20171211,000000,29.9343,30.1228,28.1075,29.2309,128941.64995997,0
+RICK.US,D,20171212,000000,29.2409,29.5322,28.5785,29.0343,50363.039628494,0
+RICK.US,D,20171213,000000,29.0343,29.5222,28.6074,28.761,68128.324713384,0
+RICK.US,D,20171214,000000,28.8977,28.9066,26.7536,27.456,212263.28269168,0
+RICK.US,D,20171215,000000,27.5239,28.7889,27.426,28.7321,159516.70391109,0
+RICK.US,D,20171218,000000,29.2009,29.2009,27.6885,28.5305,115693.86317555,0
+RICK.US,D,20171219,000000,28.5685,28.8778,27.6196,27.9508,98468.833600748,0
+RICK.US,D,20171220,000000,27.9998,28.9556,27.6786,28.7521,219315.67187343,0
+RICK.US,D,20171221,000000,28.6652,29.183,28.3929,28.8578,111978.22834088,0
+RICK.US,D,20171222,000000,28.7989,28.7989,28.0876,28.2661,38847.277930214,0
+RICK.US,D,20171226,000000,28.2064,28.338,27.7953,27.9508,28645.56998652,0
+RICK.US,D,20171227,000000,27.9708,28.0975,27.436,27.485,23213.94733503,0
+RICK.US,D,20171228,000000,27.5429,27.9908,27.3273,27.8351,30330.485594041,0
+RICK.US,D,20171229,000000,27.8741,27.8741,26.7028,27.3074,59696.730370453,0
+RICK.US,D,20180102,000000,27.2675,27.9219,26.1481,27.7075,104859.6854232,0
+RICK.US,D,20180103,000000,27.7075,28.5685,27.6486,28.325,53674.735742264,0
+RICK.US,D,20180104,000000,28.4318,29.2699,27.1408,27.5239,84873.23853804,0
+RICK.US,D,20180105,000000,27.5329,27.8351,26.8813,27.1977,47881.272201829,0
+RICK.US,D,20180108,000000,27.1877,28.0687,26.4484,27.9808,102396.96225385,0
+RICK.US,D,20180109,000000,28.1864,29.2009,27.5329,28.1664,71242.5619487,0
+RICK.US,D,20180110,000000,28.1764,28.7521,27.6007,28.334,73635.122064793,0
+RICK.US,D,20180111,000000,28.5495,29.4644,28.1124,29.0443,48542.809561118,0
+RICK.US,D,20180112,000000,29.1142,29.7387,28.5225,28.9755,42704.241200731,0
+RICK.US,D,20180116,000000,29.3666,29.7677,28.8098,29.0943,77639.427747153,0
+RICK.US,D,20180117,000000,29.2799,29.641,28.5545,29.4744,40499.11666977,0
+RICK.US,D,20180118,000000,29.641,29.651,29.0543,29.5622,19978.42825051,0
+RICK.US,D,20180119,000000,29.5622,29.9243,29.3616,29.651,25312.824956771,0
+RICK.US,D,20180122,000000,29.2799,29.8166,28.5095,29.6609,33046.798084453,0
+RICK.US,D,20180123,000000,29.7677,29.9153,28.6233,29.7877,23746.184210457,0
+RICK.US,D,20180124,000000,29.9941,29.9941,28.7141,28.8288,66552.663003079,0
+RICK.US,D,20180125,000000,28.9356,29.183,28.8977,29.1441,40288.627509996,0
+RICK.US,D,20180126,000000,29.183,30.4411,29.1441,30.071,27459.814386463,0
+RICK.US,D,20180129,000000,30.023,30.023,29.3676,29.4444,76254.208609976,0
+RICK.US,D,20180130,000000,29.2699,29.5042,28.6652,29.2599,34199.476816546,0
+RICK.US,D,20180131,000000,29.4344,29.5522,28.5495,28.6752,79269.2152414,0
+RICK.US,D,20180201,000000,28.6552,29.0543,28.5155,28.9256,34528.240837527,0
+RICK.US,D,20180202,000000,28.6552,28.7421,27.5827,27.7663,66153.735928842,0
+RICK.US,D,20180205,000000,27.5907,27.9121,27.044,27.1497,65940.239781071,0
+RICK.US,D,20180206,000000,26.4115,27.5618,26.3535,27.1877,51208.003255584,0
+RICK.US,D,20180207,000000,27.0929,27.5429,26.6929,27.3373,25891.168981484,0
+RICK.US,D,20180208,000000,27.3373,27.7463,26.7228,26.9402,64104.974773712,0
+RICK.US,D,20180209,000000,27.2275,27.8251,25.5894,27.3763,80351.730920236,0
+RICK.US,D,20180212,000000,27.475,27.6586,26.3825,26.8016,38684.900578388,0
+RICK.US,D,20180213,000000,26.7426,26.9402,26.4773,26.624,19795.001982707,0
+RICK.US,D,20180214,000000,26.6929,27.6486,26.6539,27.2177,60495.586848261,0
+RICK.US,D,20180215,000000,27.436,29.183,27.0151,28.4916,94252.034099951,0
+RICK.US,D,20180216,000000,28.3829,28.761,28.3629,28.6272,45670.133694874,0
+RICK.US,D,20180220,000000,28.4218,28.5685,27.7174,27.9219,45975.844141212,0
+RICK.US,D,20180221,000000,27.9908,28.6372,27.9908,28.1075,27685.33848622,0
+RICK.US,D,20180222,000000,29.0343,29.0343,27.3833,27.6007,14439.556360468,0
+RICK.US,D,20180223,000000,27.7563,27.9061,27.2027,27.7174,21290.477346432,0
+RICK.US,D,20180226,000000,27.7463,28.1564,27.3813,27.5239,27757.506198143,0
+RICK.US,D,20180227,000000,27.426,28.8768,26.8216,27.1209,34597.401561452,0
+RICK.US,D,20180228,000000,27.2974,27.6686,26.1172,26.3625,57029.532017322,0
+RICK.US,D,20180301,000000,26.4693,27.2535,26.3328,27.1597,47032.29925741,0
+RICK.US,D,20180302,000000,26.9103,27.9409,26.6929,27.7463,34477.122041581,0
+RICK.US,D,20180305,000000,27.2375,27.466,25.8617,26.604,130332.88307314,0
+RICK.US,D,20180306,000000,26.7616,28.0287,26.2948,27.8551,73349.458205101,0
+RICK.US,D,20180307,000000,27.6396,28.6672,27.6396,28.353,47471.319504938,0
+RICK.US,D,20180308,000000,28.761,31.5834,28.6552,29.8266,87003.188369082,0
+RICK.US,D,20180309,000000,30.2845,30.5308,28.8078,29.192,54050.60924186,0
+RICK.US,D,20180312,000000,29.1531,29.3087,28.4278,29.0433,32737.078320787,0
+RICK.US,D,20180313,000000,29.172,29.3965,28.7201,28.8768,34591.387585459,0
+RICK.US,D,20180314,000000,28.7969,29.4544,28.5875,29.1431,68138.348006706,0
+RICK.US,D,20180315,000000,29.1531,29.192,27.8911,28.0467,33229.222022923,0
+RICK.US,D,20180316,000000,28.1444,29.2299,27.8231,27.9101,70102.913497927,0
+RICK.US,D,20180319,000000,27.9101,28.7231,27.6376,27.8911,72026.383486524,0
+RICK.US,D,20180320,000000,27.9489,28.6262,27.9001,28.2642,38062.454063057,0
+RICK.US,D,20180321,000000,28.2542,28.4118,27.6955,27.9888,29383.28437506,0
+RICK.US,D,20180322,000000,27.7543,28.4996,27.2245,27.2345,35814.22937081,0
+RICK.US,D,20180323,000000,27.3343,27.5598,26.7297,26.9272,54040.585948537,0
+RICK.US,D,20180326,000000,27.1847,27.6276,26.7796,27.5309,29281.046783171,0
+RICK.US,D,20180327,000000,27.5887,28.5785,26.9572,27.6466,36766.442236452,0
+RICK.US,D,20180328,000000,27.6376,28.1344,27.1847,27.5987,33581.039618545,0
+RICK.US,D,20180329,000000,27.7344,28.333,27.6466,27.7344,36574.997333992,0
+RICK.US,D,20180402,000000,27.7155,27.8761,26.2019,26.6609,36670.218620556,0
+RICK.US,D,20180403,000000,26.5821,27.1477,26.5731,26.9932,45838.525022693,0
+RICK.US,D,20180404,000000,26.611,27.7244,26.611,27.5797,37293.667465218,0
+RICK.US,D,20180405,000000,27.7543,28.1544,27.3493,27.7055,27538.998403711,0
+RICK.US,D,20180406,000000,27.5309,27.7443,26.4933,27.3543,26040.51605199,0
+RICK.US,D,20180409,000000,27.5797,28.6312,27.3443,27.8133,48973.811173988,0
+RICK.US,D,20180410,000000,28.0467,28.5675,27.8133,27.9489,32599.759202267,0
+RICK.US,D,20180411,000000,27.8033,28.1344,27.5887,27.8033,30943.911145382,0
+RICK.US,D,20180412,000000,27.9489,28.1844,27.2695,27.3743,24053.89931546,0
+RICK.US,D,20180413,000000,27.464,27.5987,27.0609,27.1378,15970.113250822,0
+RICK.US,D,20180416,000000,27.2545,28.0856,27.1089,27.8911,24989.072582454,0
+RICK.US,D,20180417,000000,28.1744,28.4118,27.7833,28.1154,36126.956122473,0
+RICK.US,D,20180418,000000,28.1244,28.7221,28.1244,28.6442,25418.069536659,0
+RICK.US,D,20180419,000000,28.347,28.8568,27.9199,28.5485,33275.329172207,0
+RICK.US,D,20180420,000000,28.3919,28.5875,28.1244,28.1644,16595.566754148,0
+RICK.US,D,20180423,000000,28.333,28.4308,27.4042,27.5697,48077.728750952,0
+RICK.US,D,20180424,000000,27.6865,27.8631,26.7198,27.0899,26907.53092439,0
+RICK.US,D,20180425,000000,27.0809,27.2445,26.7686,26.9472,28564.381310608,0
+RICK.US,D,20180426,000000,26.9862,27.424,26.8933,27.2745,20096.703111716,0
+RICK.US,D,20180427,000000,27.3343,27.8271,26.5033,26.6409,49098.100011187,0
+RICK.US,D,20180430,000000,26.6709,27.3243,26.3795,26.5631,58183.213078748,0
+RICK.US,D,20180501,000000,26.5531,27.1887,26.4265,26.8086,33308.406040172,0
+RICK.US,D,20180502,000000,26.8086,26.9862,26.4753,26.9672,33902.787334199,0
+RICK.US,D,20180503,000000,26.9672,27.2844,26.6709,27.0609,34468.101077591,0
+RICK.US,D,20180504,000000,27.0121,27.6666,27.0121,27.6276,37829.913657974,0
+RICK.US,D,20180507,000000,27.6176,28.333,27.6176,28.1844,39289.305165739,0
+RICK.US,D,20180508,000000,28.0955,28.352,27.7743,28.352,32469.456389073,0
+RICK.US,D,20180509,000000,28.3719,28.768,28.323,28.6832,28451.118096063,0
+RICK.US,D,20180510,000000,28.8368,30.1188,28.8178,29.9343,65576.394233462,0
+RICK.US,D,20180511,000000,30.7744,31.2722,29.4654,30.902,93299.821234308,0
+RICK.US,D,20180514,000000,30.9669,31.4677,30.079,30.2745,54123.779283115,0
+RICK.US,D,20180515,000000,30.2645,30.3334,29.8464,30.1368,29115.662443348,0
+RICK.US,D,20180516,000000,30.2645,30.8242,30.1178,30.5378,26354.245132985,0
+RICK.US,D,20180517,000000,30.5478,31.6343,30.5278,31.5356,52130.146241258,0
+RICK.US,D,20180518,000000,31.6243,31.7699,31.1745,31.1943,39317.370387041,0
+RICK.US,D,20180521,000000,31.1943,31.7122,30.8042,30.9769,20758.240471004,0
+RICK.US,D,20180522,000000,30.9868,31.3988,30.6127,30.8622,39127.930143245,0
+RICK.US,D,20180523,000000,30.7744,31.5356,30.7744,31.322,25786.926730929,0
+RICK.US,D,20180524,000000,31.4966,31.7321,31.2821,31.3789,22336.909169307,0
+RICK.US,D,20180525,000000,31.322,31.6143,30.902,31.2921,22329.892863981,0
+RICK.US,D,20180529,000000,31.1645,31.3021,30.7744,31.2622,21095.023126643,0
+RICK.US,D,20180530,000000,31.2622,32.201,31.1993,31.7321,34120.292799298,0
+RICK.US,D,20180531,000000,31.5556,31.9755,31.0458,31.2133,28735.779626424,0
+RICK.US,D,20180601,000000,31.36,31.5266,30.9269,31.2722,28366.922432154,0
+RICK.US,D,20180604,000000,31.2622,31.7321,31.2622,31.36,22531.361059763,0
+RICK.US,D,20180605,000000,31.4088,31.5166,31.3021,31.4876,11165.948761322,0
+RICK.US,D,20180606,000000,31.5356,31.9376,31.3988,31.8887,18446.869030824,0
+RICK.US,D,20180607,000000,31.8887,31.9755,31.1625,31.3789,24486.905586994,0
+RICK.US,D,20180608,000000,31.2921,31.7719,30.1268,31.341,35021.386868995,0
+RICK.US,D,20180611,000000,31.4677,31.7321,31.0945,31.4088,21873.833017805,0
+RICK.US,D,20180612,000000,31.4577,31.5656,31.2222,31.4088,25660.633235065,0
+RICK.US,D,20180613,000000,31.4088,31.4088,30.5268,30.8132,34011.038902082,0
+RICK.US,D,20180614,000000,30.6566,30.9769,29.7956,29.8754,43439.950930606,0
+RICK.US,D,20180615,000000,29.7557,30.0031,29.185,29.3256,147071.78292181,0
+RICK.US,D,20180618,000000,28.8158,29.2669,27.9349,29.0513,113769.39085763,0
+RICK.US,D,20180619,000000,28.9226,30.062,28.776,29.8355,50563.505494944,0
+RICK.US,D,20180620,000000,29.8554,30.5308,29.5202,30.1358,59167.500483022,0
+RICK.US,D,20180621,000000,30.1648,30.2036,28.9835,29.3356,67027.767106568,0
+RICK.US,D,20180622,000000,29.4045,30.6666,29.1012,30.3921,345258.35247128,0
+RICK.US,D,20180625,000000,30.1458,30.5817,29.5122,30.061,57864.472351091,0
+RICK.US,D,20180626,000000,30.051,31.0556,29.9732,30.7354,39551.915450789,0
+RICK.US,D,20180627,000000,30.8132,30.8132,30.078,30.3224,36644.158057917,0
+RICK.US,D,20180628,000000,30.2635,30.6566,30.1268,30.5179,45723.257149484,0
+RICK.US,D,20180629,000000,30.6466,32.1022,30.6217,30.9469,59163.491165695,0
+RICK.US,D,20180702,000000,30.5867,31.5854,30.3124,31.4876,36022.713871918,0
+RICK.US,D,20180703,000000,31.5166,31.9665,31.331,31.4966,20351.294762108,0
+RICK.US,D,20180705,000000,31.5953,31.8289,31.36,31.5656,32957.590773883,0
+RICK.US,D,20180706,000000,31.5556,31.6343,31.1645,31.3988,52245.414114468,0
+RICK.US,D,20180709,000000,31.4677,31.4966,31.1165,31.3021,21435.81509961,0
+RICK.US,D,20180710,000000,31.3789,31.9755,31.3789,31.5556,55909.930153193,0
+RICK.US,D,20180711,000000,31.4876,31.6543,30.6766,30.9669,63716.070992797,0
+RICK.US,D,20180712,000000,31.3121,31.3121,30.5618,30.7354,34419.989269642,0
+RICK.US,D,20180713,000000,30.7254,30.9369,30.5668,30.8432,25212.592023546,0
+RICK.US,D,20180716,000000,30.8432,30.8722,30.3623,30.49,47393.137817021,0
+RICK.US,D,20180717,000000,30.4311,30.9888,30.3822,30.7734,51780.333304303,0
+RICK.US,D,20180718,000000,30.7832,31.1195,30.5867,31.0945,30353.539168683,0
+RICK.US,D,20180719,000000,31.1943,31.9566,31.1943,31.8787,46956.122228158,0
+RICK.US,D,20180720,000000,31.7699,31.9755,31.4478,31.5456,28115.337769758,0
+RICK.US,D,20180723,000000,31.5356,31.8987,31.3789,31.5854,24447.814743036,0
+RICK.US,D,20180724,000000,31.6922,31.9007,31.4478,31.5456,28901.163966245,0
+RICK.US,D,20180725,000000,31.4776,34.0636,31.4776,32.9074,91418.449077665,0
+RICK.US,D,20180726,000000,32.9463,33.892,32.4843,33.6097,42974.87012044,0
+RICK.US,D,20180727,000000,33.7165,34.0666,32.249,32.4355,46789.735559005,0
+RICK.US,D,20180730,000000,32.4155,32.7388,31.7899,31.8687,40003.965979637,0
+RICK.US,D,20180731,000000,32.0154,32.1571,31.4677,31.7122,33596.074558529,0
+RICK.US,D,20180801,000000,31.6832,32.0114,30.8242,31.5656,33227.217364259,0
+RICK.US,D,20180802,000000,31.4677,31.8189,31.3939,31.7799,30900.810984094,0
+RICK.US,D,20180803,000000,31.8389,31.9566,31.0268,31.5166,28795.919386358,0
+RICK.US,D,20180806,000000,31.5356,32.0354,31.5266,31.7321,41022.332581207,0
+RICK.US,D,20180807,000000,31.7799,32.0753,31.6832,31.9087,21333.577507718,0
+RICK.US,D,20180808,000000,31.9286,31.9915,31.6343,31.7022,16128.481285319,0
+RICK.US,D,20180809,000000,31.6343,32.2667,31.6343,32.257,42871.630199218,0
+RICK.US,D,20180810,000000,33.0431,33.3384,31.3789,32.2867,45385.472164515,0
+RICK.US,D,20180813,000000,32.2867,33.1398,32.2867,32.9751,35840.289933448,0
+RICK.US,D,20180814,000000,33.1099,33.3642,32.0254,32.3766,40224.478432733,0
+RICK.US,D,20180815,000000,32.3167,32.7647,31.5953,31.8189,25589.467852474,0
+RICK.US,D,20180816,000000,32.257,32.3367,31.0068,31.5166,25649.60761241,0
+RICK.US,D,20180817,000000,31.35,32.172,30.909,32.1431,29113.657784684,0
+RICK.US,D,20180820,000000,32.239,33.2366,32.1032,32.8874,38197.768522912,0
+RICK.US,D,20180821,000000,32.8874,33.0729,32.5901,32.7976,22606.535759683,0
+RICK.US,D,20180822,000000,32.8075,33.1587,32.615,32.8974,21198.263047864,0
+RICK.US,D,20180823,000000,32.7777,33.0331,32.6001,32.63,17377.383633307,0
+RICK.US,D,20180824,000000,32.7188,32.9841,32.4943,32.64,12248.464440158,0
+RICK.US,D,20180827,000000,32.7587,32.7587,32.0434,32.1621,21548.075984822,0
+RICK.US,D,20180828,000000,32.1621,32.1621,31.3889,31.5266,25686.693797703,0
+RICK.US,D,20180829,000000,31.4478,31.9087,31.36,31.8887,19783.976360053,0
+RICK.US,D,20180830,000000,31.9685,32.0634,31.4577,31.7899,19014.18743288,0
+RICK.US,D,20180831,000000,31.7699,31.9665,31.4776,31.7122,15602.258385885,0
+RICK.US,D,20180904,000000,31.6153,31.7799,31.1645,31.341,18323.582522957,0
+RICK.US,D,20180905,000000,31.35,31.35,30.3623,30.5468,26953.638073674,0
+RICK.US,D,20180906,000000,30.5368,30.7832,29.9752,30.4211,22435.137443867,0
+RICK.US,D,20180907,000000,30.3124,30.6466,29.8794,30.1748,23899.540598292,0
+RICK.US,D,20180910,000000,30.1936,30.2934,29.0803,29.1591,31293.724082339,0
+RICK.US,D,20180911,000000,29.0803,29.2959,28.7551,28.9815,24176.183493995,0
+RICK.US,D,20180912,000000,28.6982,30.1936,28.6272,30.07,51472.6181993,0
+RICK.US,D,20180913,000000,30.07,30.6466,29.3766,30.0979,30142.047679577,0
+RICK.US,D,20180914,000000,30.2236,30.6067,29.9233,30.1558,19587.51981093,0
+RICK.US,D,20180917,000000,30.1648,30.3424,29.5292,29.9033,29306.105016477,0
+RICK.US,D,20180918,000000,29.9133,30.3124,29.5192,29.6579,27013.777833609,0
+RICK.US,D,20180919,000000,29.629,29.9931,29.4325,29.7157,23009.472151251,0
+RICK.US,D,20180920,000000,29.8744,30.05,29.4913,29.8444,29312.118992469,0
+RICK.US,D,20180921,000000,29.8246,30.3424,29.3836,29.5492,54599.885715936,0
+RICK.US,D,20180924,000000,29.5492,29.9822,28.9416,29.0803,15945.055017516,0
+RICK.US,D,20180925,000000,29.0803,29.2369,28.5725,28.6015,29860.393137215,0
+RICK.US,D,20180926,000000,28.5925,28.8138,27.6206,27.7583,53715.831244887,0
+RICK.US,D,20180927,000000,27.9339,28.5335,27.6496,28.5335,29985.684303746,0
+RICK.US,D,20180928,000000,28.4168,29.3636,28.2372,28.9815,15780.673007025,0
+RICK.US,D,20181001,000000,28.8728,29.1351,28.1694,28.9026,26393.335976943,0
+RICK.US,D,20181002,000000,28.8428,28.8428,27.7973,27.8761,44937.430952996,0
+RICK.US,D,20181003,000000,27.915,28.5145,27.6496,27.7184,27031.81976159,0
+RICK.US,D,20181004,000000,27.7085,27.8961,26.5143,27.034,88344.305015638,0
+RICK.US,D,20181005,000000,27.1019,27.486,26.5641,27.2475,54689.093026506,0
+RICK.US,D,20181008,000000,27.1977,28.1354,27.1977,27.486,64519.939117266,0
+RICK.US,D,20181009,000000,27.467,28.6064,27.2575,28.2492,63516.607455677,0
+RICK.US,D,20181010,000000,28.1694,28.3869,27.495,27.5628,64671.290846436,0
+RICK.US,D,20181011,000000,27.505,27.6895,26.5741,26.7706,36991.96633621,0
+RICK.US,D,20181012,000000,27.1877,27.457,26.5421,26.7516,35542.598121769,0
+RICK.US,D,20181015,000000,26.7516,26.9792,26.5043,26.7218,20625.932999147,0
+RICK.US,D,20181016,000000,26.8605,27.5339,26.4614,27.427,30552.000376471,0
+RICK.US,D,20181017,000000,27.3873,27.6985,27.0929,27.2375,26087.625530605,0
+RICK.US,D,20181018,000000,27.1109,27.3873,26.7018,26.8405,30277.362139432,0
+RICK.US,D,20181019,000000,26.8903,27.7384,26.5243,26.7706,31862.044813728,0
+RICK.US,D,20181022,000000,26.7706,27.1229,26.622,26.9502,17497.663153178,0
+RICK.US,D,20181023,000000,26.6719,27.1288,25.4208,25.9765,56671.700445708,0
+RICK.US,D,20181024,000000,25.9366,26.6989,24.7354,24.873,86498.014385624,0
+RICK.US,D,20181025,000000,25.0087,25.9366,24.9608,25.3021,22353.948767955,0
+RICK.US,D,20181026,000000,25.0087,25.8447,24.9858,25.5944,28540.325406633,0
+RICK.US,D,20181029,000000,25.8209,26.2918,24.9608,25.0976,24912.895553203,0
+RICK.US,D,20181030,000000,25.1563,25.761,25.1563,25.4866,23900.542927625,0
+RICK.US,D,20181031,000000,25.6841,26.0154,25.4677,25.6244,33384.583069422,0
+RICK.US,D,20181101,000000,25.7221,26.7606,25.7221,26.5043,17782.32468354,0
+RICK.US,D,20181102,000000,26.612,27.1697,25.5744,25.8777,17380.390621304,0
+RICK.US,D,20181105,000000,25.8977,26.4464,25.2542,25.4487,24381.661007107,0
+RICK.US,D,20181106,000000,25.4966,25.771,25.0377,25.3709,12054.012549701,0
+RICK.US,D,20181107,000000,25.8009,25.9366,25.5156,25.771,23490.590230733,0
+RICK.US,D,20181108,000000,25.5256,25.6044,24.9788,25.4298,43339.717997381,0
+RICK.US,D,20181109,000000,25.3909,26.0204,25.3909,25.771,53979.44385927,0
+RICK.US,D,20181112,000000,25.5256,25.771,25.341,25.5944,27083.940886867,0
+RICK.US,D,20181113,000000,25.751,25.8109,25.341,25.4587,13021.260355328,0
+RICK.US,D,20181114,000000,25.6641,25.7021,24.882,24.902,32298.058073259,0
+RICK.US,D,20181115,000000,24.882,25.321,24.882,25.1563,18685.423411901,0
+RICK.US,D,20181116,000000,25.1563,25.5066,25.0676,25.2153,15819.763850983,0
+RICK.US,D,20181119,000000,25.1863,25.1863,24.3213,24.5678,32734.07133279,0
+RICK.US,D,20181120,000000,24.3213,24.7683,23.9911,24.3513,26959.652049667,0
+RICK.US,D,20181121,000000,24.4012,24.8362,24.3313,24.4401,17053.631258989,0
+RICK.US,D,20181123,000000,24.3213,25.1723,24.047,24.3014,14710.185280177,0
+RICK.US,D,20181126,000000,24.3712,25.0826,24.3313,24.3513,30644.214675038,0
+RICK.US,D,20181127,000000,24.3513,24.942,24.2714,24.4112,19646.657241534,0
+RICK.US,D,20181128,000000,24.4012,24.7394,24.0859,24.5479,27456.807398466,0
+RICK.US,D,20181129,000000,24.5578,24.863,24.3313,24.3513,14827.457812051,0
+RICK.US,D,20181130,000000,24.1757,24.6176,24.0958,24.4889,33306.401381507,0
+RICK.US,D,20181203,000000,24.7833,25.3909,24.5179,24.6376,18070.995531228,0
+RICK.US,D,20181204,000000,24.6077,24.9608,23.1571,23.628,58381.674286535,0
+RICK.US,D,20181206,000000,23.4913,24.6655,23.1601,23.4723,27871.771742019,0
+RICK.US,D,20181207,000000,23.4444,24.4401,21.6595,22.6093,48172.950037516,0
+RICK.US,D,20181210,000000,22.4228,24.5987,21.4321,24.3622,106317.07227231,0
+RICK.US,D,20181211,000000,24.6675,24.7065,22.726,23.2568,36459.729460782,0
+RICK.US,D,20181212,000000,22.716,23.0394,21.2185,21.9149,122075.69403402,0
+RICK.US,D,20181213,000000,21.9149,22.8388,21.6695,21.7484,60678.010786731,0
+RICK.US,D,20181214,000000,21.6197,21.9339,21.3273,21.7673,33909.803639526,0
+RICK.US,D,20181217,000000,21.7084,22.3679,20.5781,20.6569,57540.719976772,0
+RICK.US,D,20181218,000000,20.8354,21.1887,20.5781,20.8354,39292.312153736,0
+RICK.US,D,20181219,000000,20.8454,21.0988,19.5814,19.9925,113865.61447352,0
+RICK.US,D,20181220,000000,20.0713,20.6179,18.8032,19.2183,106277.98142835,0
+RICK.US,D,20181221,000000,19.2571,19.9265,18.8661,18.9229,83352.704941008,0
+RICK.US,D,20181224,000000,18.7583,18.7583,18.1308,18.1507,41373.147847496,0
+RICK.US,D,20181226,000000,18.3762,19.8747,18.3762,18.7483,136442.08035323,0
+RICK.US,D,20181227,000000,18.6994,21.3572,18.1308,20.1111,131739.1511263,0
+RICK.US,D,20181228,000000,20.2389,21.3852,19.8658,20.2389,46399.829448756,0
+RICK.US,D,20181231,000000,20.3676,22.0008,20.3676,21.8851,86917.99037584,0
+RICK.US,D,20190102,000000,22.0406,22.0406,20.179,21.4221,168055.54749256,0
+RICK.US,D,20190103,000000,21.3662,21.4611,19.8947,19.9235,101324.46986835,0
+RICK.US,D,20190104,000000,20.3276,20.5731,19.6013,20.4254,95591.146087843,0
+RICK.US,D,20190107,000000,20.3866,20.9033,20.2987,20.6968,85615.964573239,0
+RICK.US,D,20190108,000000,20.8944,21.5608,19.9047,20.5681,52057.978529336,0
+RICK.US,D,20190109,000000,20.5581,20.8254,20.184,20.4743,53771.961687493,0
+RICK.US,D,20190110,000000,20.4743,20.7367,19.7469,20.2987,62047.192654592,0
+RICK.US,D,20190111,000000,20.3076,21.3951,19.8558,20.9512,70419.64956692,0
+RICK.US,D,20190114,000000,20.8744,21.1787,20.4443,21.039,45113.840915472,0
+RICK.US,D,20190115,000000,21.049,21.4859,20.9293,21.3273,50540.451920302,0
+RICK.US,D,20190116,000000,21.3173,21.6396,21.1088,21.5008,43370.790206681,0
+RICK.US,D,20190117,000000,21.3752,21.7962,21.3173,21.6595,72602.722852571,0
+RICK.US,D,20190118,000000,21.6894,21.7284,21.1487,21.4611,88846.472011098,0
+RICK.US,D,20190122,000000,21.2775,22.0306,21.2675,21.4611,53357.999673271,0
+RICK.US,D,20190123,000000,21.4909,21.5008,20.8844,21.069,28108.321464432,0
+RICK.US,D,20190124,000000,21.069,21.4611,20.8844,21.3173,25212.592023546,0
+RICK.US,D,20190125,000000,21.4511,21.8262,21.2086,21.6795,31664.585935273,0
+RICK.US,D,20190128,000000,21.4811,21.8999,21.2675,21.6007,40176.366624784,0
+RICK.US,D,20190129,000000,21.6695,21.7663,21.3662,21.4811,50362.037299161,0
+RICK.US,D,20190130,000000,21.5208,21.8949,21.4411,21.6695,24584.131532222,0
+RICK.US,D,20190131,000000,21.6097,21.9529,21.6097,21.8651,25116.36840765,0
+RICK.US,D,20190201,000000,22.0008,22.1594,21.7673,22.1495,29430.393853676,0
+RICK.US,D,20190204,000000,22.1395,23.1671,21.9049,22.6583,58279.436694644,0
+RICK.US,D,20190205,000000,22.716,23.0782,22.324,22.5694,39451.682517564,0
+RICK.US,D,20190206,000000,22.5793,22.6882,22.3928,22.4707,53827.089800767,0
+RICK.US,D,20190207,000000,22.4806,22.6253,22.1972,22.2362,43481.046433229,0
+RICK.US,D,20190208,000000,22.2562,22.5096,21.7384,22.2162,48415.513735922,0
+RICK.US,D,20190211,000000,22.4427,22.4507,21.9529,22.1972,54361.331334859,0
+RICK.US,D,20190212,000000,23.7168,24.2346,23.2668,23.3667,82673.125653739,0
+RICK.US,D,20190213,000000,23.3964,25.1983,23.3964,24.6965,100228.9239082,0
+RICK.US,D,20190214,000000,24.7454,25.0207,22.9226,23.3765,110503.80189314,0
+RICK.US,D,20190215,000000,23.5392,23.8255,23.0493,23.5202,47383.114523699,0
+RICK.US,D,20190219,000000,23.578,23.9044,23.217,23.3567,54516.692381359,0
+RICK.US,D,20190220,000000,23.3467,23.578,23.1131,23.3667,32256.962570635,0
+RICK.US,D,20190221,000000,23.3667,23.4723,22.9326,23.1671,26537.671400788,0
+RICK.US,D,20190222,000000,23.1571,23.4913,23.1571,23.4624,37325.74200385,0
+RICK.US,D,20190225,000000,23.5202,23.9532,23.215,23.4064,51409.471451368,0
+RICK.US,D,20190226,000000,23.3267,23.4064,22.8926,23.3765,29796.244059949,0
+RICK.US,D,20190227,000000,23.2967,23.637,23.1281,23.187,28190.512469676,0
+RICK.US,D,20190228,000000,23.4604,23.4943,22.8338,22.9226,20879.522320208,0
+RICK.US,D,20190301,000000,23.1571,23.2468,22.6932,22.7759,38098.537919019,0
+RICK.US,D,20190304,000000,22.7859,22.8239,22.2262,22.5006,49230.407483045,0
+RICK.US,D,20190305,000000,22.5106,22.736,22.2422,22.4128,47651.738784743,0
+RICK.US,D,20190306,000000,22.5196,22.5265,22.1185,22.3828,65644.552628056,0
+RICK.US,D,20190307,000000,22.294,22.5006,21.9709,22.344,40945.153222624,0
+RICK.US,D,20190308,000000,22.1095,22.5106,21.9809,22.294,38783.12885295,0
+RICK.US,D,20190311,000000,22.324,22.6163,21.9139,22.0995,24430.775144387,0
+RICK.US,D,20190312,000000,22.0995,22.3539,21.9809,22.1972,50245.767096619,0
+RICK.US,D,20190313,000000,22.2462,22.6981,22.1095,22.2262,77850.919236259,0
+RICK.US,D,20190314,000000,22.314,22.314,21.7224,21.7763,53152.522160159,0
+RICK.US,D,20190315,000000,21.7853,22.5106,21.5898,21.6187,70299.370047049,0
+RICK.US,D,20190318,000000,21.6286,21.8252,21.3742,21.5598,68105.271138742,0
+RICK.US,D,20190319,000000,21.5498,21.8351,21.5498,21.5698,70674.241217312,0
+RICK.US,D,20190320,000000,21.4899,21.6835,21.2865,21.3064,31664.585935273,0
+RICK.US,D,20190321,000000,21.2165,22.5006,21.2165,21.6974,54336.273101552,0
+RICK.US,D,20190322,000000,21.6885,21.7573,20.9413,21.017,46520.108968627,0
+RICK.US,D,20190325,000000,20.8334,21.4411,20.607,21.2465,37445.019194389,0
+RICK.US,D,20190326,000000,21.2964,21.7873,21.2735,21.6286,22622.573028999,0
+RICK.US,D,20190327,000000,21.6585,22.0506,21.5398,21.9709,39613.057540057,0
+RICK.US,D,20190328,000000,22.0406,22.3729,21.9809,22.304,34814.907026551,0
+RICK.US,D,20190329,000000,22.4507,22.6483,22.0107,22.5395,61012.788783705,0
+RICK.US,D,20190401,000000,22.6683,22.9536,22.2662,22.7769,35654.859006981,0
+RICK.US,D,20190402,000000,22.717,22.9436,22.5006,22.8548,32914.490612596,0
+RICK.US,D,20190403,000000,22.9536,23.2777,22.8348,23.1291,46376.775874114,0
+RICK.US,D,20190404,000000,23.218,23.3735,23.1581,23.2777,33342.485237468,0
+RICK.US,D,20190405,000000,23.2777,23.6489,23.1291,23.58,40035.038188936,0
+RICK.US,D,20190408,000000,23.5033,23.5033,23.1301,23.3577,16976.451900406,0
+RICK.US,D,20190409,000000,23.1391,23.218,22.9536,23.0503,57684.053071285,0
+RICK.US,D,20190410,000000,23.0603,23.5033,22.8737,23.3974,20314.208576816,0
+RICK.US,D,20190411,000000,23.4554,23.5312,23.3277,23.4833,12570.212155812,0
+RICK.US,D,20190412,000000,23.61,23.8425,23.1191,23.2977,13514.406386796,0
+RICK.US,D,20190415,000000,23.3177,23.5122,22.9136,22.9436,18620.272005304,0
+RICK.US,D,20190416,000000,23.0503,23.218,22.6333,22.9236,31645.54167796,0
+RICK.US,D,20190417,000000,23.0892,23.188,22.8816,23.188,20798.333644295,0
+RICK.US,D,20190418,000000,23.0404,23.1581,22.6683,22.9715,16731.883543335,0
+RICK.US,D,20190422,000000,22.7869,22.9536,22.1195,22.5196,41387.180458148,0
+RICK.US,D,20190423,000000,22.3828,22.8648,22.1972,22.2262,58798.643288752,0
+RICK.US,D,20190424,000000,22.2262,22.7919,22.1295,22.5106,36719.332757835,0
+RICK.US,D,20190425,000000,22.6832,22.6832,22.1245,22.3639,15088.063438437,0
+RICK.US,D,20190426,000000,22.5295,22.6183,22.1195,22.5993,17918.641472726,0
+RICK.US,D,20190429,000000,22.6782,22.8159,22.327,22.767,22661.663872957,0
+RICK.US,D,20190430,000000,22.717,22.717,22.2662,22.344,93890.193211007,0
+RICK.US,D,20190501,000000,22.1882,22.8059,22.1882,22.4906,18468.920276134,0
+RICK.US,D,20190502,000000,22.5694,22.5694,21.8791,22.2362,62614.511056647,0
+RICK.US,D,20190503,000000,22.3539,22.9914,22.3539,22.8159,55887.878907884,0
+RICK.US,D,20190506,000000,22.5694,23.1141,22.5694,22.6782,11736.274151376,0
+RICK.US,D,20190507,000000,22.5694,22.6183,22.2562,22.4906,22541.384353086,0
+RICK.US,D,20190508,000000,22.4906,22.7869,22.0895,22.6483,35911.455316039,0
+RICK.US,D,20190509,000000,22.4427,22.5694,21.9908,22.1295,38441.334550651,0
+RICK.US,D,20190510,000000,22.4727,22.4727,21.6885,21.7374,64922.875508832,0
+RICK.US,D,20190513,000000,19.6272,20.8045,18.6446,20.0982,169905.84743991,0
+RICK.US,D,20190514,000000,20.1171,20.6159,19.7151,19.8817,74157.335646899,0
+RICK.US,D,20190515,000000,19.7739,20.1081,19.6672,19.9205,51633.993221793,0
+RICK.US,D,20190516,000000,19.9495,20.0883,19.1374,19.5275,69895.43132615,0
+RICK.US,D,20190517,000000,19.4976,19.4976,18.8082,19.1374,52781.660307225,0
+RICK.US,D,20190520,000000,18.9778,19.1574,18.4001,18.6745,63987.702241838,0
+RICK.US,D,20190521,000000,18.6257,18.6845,17.8713,18.6157,135437.74636231,0
+RICK.US,D,20190522,000000,18.517,19.0297,17.4175,17.5162,114289.59978107,0
+RICK.US,D,20190523,000000,17.2998,17.8106,16.8198,17.5072,152062.3806671,0
+RICK.US,D,20190524,000000,17.3785,17.7586,16.9764,17.0642,66296.066694021,0
+RICK.US,D,20190528,000000,17.1232,17.2488,16.339,16.4457,87551.462513825,0
+RICK.US,D,20190529,000000,16.1933,17.6638,16.1244,17.5162,137672.94077324,0
+RICK.US,D,20190530,000000,17.3685,17.3785,16.1434,16.3589,80917.044663628,0
+RICK.US,D,20190531,000000,16.4556,17.5751,15.8471,15.9559,62747.820857838,0
+RICK.US,D,20190603,000000,16.0247,16.28,15.3183,15.9459,113042.70209174,0
+RICK.US,D,20190604,000000,16.0945,16.9475,16.0945,16.6442,60671.996810738,0
+RICK.US,D,20190605,000000,16.8198,16.9914,16.1933,16.6631,67732.404627143,0
+RICK.US,D,20190606,000000,16.6143,16.9964,16.2313,16.6831,44239.809737746,0
+RICK.US,D,20190607,000000,16.7131,16.8008,16.2591,16.4856,46307.615150188,0
+RICK.US,D,20190610,000000,16.5544,17.1142,16.328,16.3678,42216.106815923,0
+RICK.US,D,20190611,000000,16.5355,16.6631,15.915,16.1723,62595.466799335,0
+RICK.US,D,20190612,000000,16.1134,16.5305,15.9349,16.4258,45179.994651402,0
+RICK.US,D,20190613,000000,16.4856,16.6831,16.0337,16.2013,50254.78806061,0
+RICK.US,D,20190614,000000,16.1923,17.0452,15.8072,17.0254,74903.068670096,0
+RICK.US,D,20190617,000000,16.9974,17.0254,16.4058,16.4457,74466.053081233,0
+RICK.US,D,20190618,000000,16.5155,16.9386,16.4656,16.8697,93828.048792406,0
+RICK.US,D,20190619,000000,16.8697,17.164,16.6581,16.9774,56763.914744275,0
+RICK.US,D,20190620,000000,17.0842,17.3995,16.9286,17.2329,44026.313589976,0
+RICK.US,D,20190621,000000,17.174,17.1839,16.6044,16.8008,73736.357327352,0
+RICK.US,D,20190624,000000,16.6044,17.0802,16.6044,16.8997,57010.48776001,0
+RICK.US,D,20190625,000000,16.8897,17.6558,16.5255,17.2908,68881.074041908,0
+RICK.US,D,20190626,000000,17.3695,17.4285,16.4238,17.1042,93048.236571912,0
+RICK.US,D,20190627,000000,17.144,17.5771,16.8098,17.5571,66919.515538684,0
+RICK.US,D,20190628,000000,17.5182,17.617,16.8697,17.2139,307309.16162277,0
+RICK.US,D,20190701,000000,17.2428,17.3995,16.9674,17.174,72428.317548759,0
+RICK.US,D,20190702,000000,17.0652,17.2229,16.8697,17.2039,56776.945025594,0
+RICK.US,D,20190703,000000,17.2718,17.2718,16.8997,17.0452,20504.651149943,0
+RICK.US,D,20190705,000000,16.9086,16.9674,16.318,16.8008,73072.815309399,0
+RICK.US,D,20190708,000000,16.9186,17.144,16.6631,16.8098,32245.936947982,0
+RICK.US,D,20190709,000000,16.7031,16.9086,16.4596,16.8298,54236.040168328,0
+RICK.US,D,20190710,000000,16.8897,16.9386,16.7231,16.8997,42673.168991432,0
+RICK.US,D,20190711,000000,16.8597,16.8897,16.3958,16.6442,51905.624470834,0
+RICK.US,D,20190712,000000,16.5255,17.174,16.4158,16.9774,101421.69581357,0
+RICK.US,D,20190715,000000,16.8497,16.8497,16.4956,16.7131,42278.251234523,0
+RICK.US,D,20190716,000000,16.7031,16.9575,16.4856,16.6931,65901.148937114,0
+RICK.US,D,20190717,000000,16.6243,16.6931,15.9349,16.4058,71188.43616476,0
+RICK.US,D,20190718,000000,16.338,16.6831,16.2591,16.5445,39335.412315022,0
+RICK.US,D,20190719,000000,14.2648,14.6499,12.2894,14.4014,307922.58717411,0
+RICK.US,D,20190722,000000,14.4014,14.4014,13.712,14.0083,96045.201275355,0
+RICK.US,D,20190723,000000,13.9096,15.3363,13.721,15.03,140043.44964402,0
+RICK.US,D,20190724,000000,15.0101,16.0037,15.0101,15.8072,108065.13462776,0
+RICK.US,D,20190725,000000,16.8797,16.8797,15.5906,15.7972,146405.23391585,0
+RICK.US,D,20190726,000000,15.9837,17.6858,15.905,17.4982,160145.1644024,0
+RICK.US,D,20190729,000000,17.617,17.617,16.328,16.4258,88113.76926922,0
+RICK.US,D,20190730,000000,16.5305,17.0304,16.3579,16.9286,50675.766380158,0
+RICK.US,D,20190731,000000,16.9386,17.0552,16.6631,16.6631,91641.968518757,0
+RICK.US,D,20190801,000000,16.5844,16.9475,15.7682,15.886,50218.704204648,0
+RICK.US,D,20190802,000000,15.8072,15.886,15.4839,15.6795,52654.364482029,0
+RICK.US,D,20190805,000000,15.5906,15.6006,15.0599,15.3553,72400.252327455,0
+RICK.US,D,20190806,000000,15.3163,15.3163,14.8435,15.1587,39992.940356981,0
+RICK.US,D,20190807,000000,14.9112,15.444,14.8733,15.3463,44189.693271134,0
+RICK.US,D,20190808,000000,15.5039,16.2013,15.4839,15.9549,54004.502092576,0
+RICK.US,D,20190809,000000,15.895,15.895,15.5706,15.7782,47314.956129106,0
+RICK.US,D,20190812,000000,15.444,16.3958,15.3603,15.7094,118361.06152869,0
+RICK.US,D,20190813,000000,15.2764,16.279,15.2764,16.1524,39362.475206993,0
+RICK.US,D,20190814,000000,15.5529,15.8172,15.2176,15.3553,74164.351952224,0
+RICK.US,D,20190815,000000,15.5726,16.2113,15.3652,16.1723,92492.946121843,0
+RICK.US,D,20190816,000000,16.298,17.4285,16.298,17.3595,86708.503545398,0
+RICK.US,D,20190819,000000,17.4185,17.626,16.1524,16.2591,137204.85297508,0
+RICK.US,D,20190820,000000,16.1723,16.8298,16.1134,16.762,53751.915100848,0
+RICK.US,D,20190821,000000,16.7809,17.4982,16.2213,17.0842,41589.650983264,0
+RICK.US,D,20190822,000000,17.1939,17.597,16.9386,17.3406,49717.539538521,0
+RICK.US,D,20190823,000000,17.2229,17.636,16.752,16.8398,56387.038915347,0
+RICK.US,D,20190826,000000,17.0452,17.4483,16.7421,17.2518,55276.458015209,0
+RICK.US,D,20190827,000000,17.4285,17.4285,16.308,16.3868,53704.805622232,0
+RICK.US,D,20190828,000000,16.2213,16.8997,16.1723,16.7908,34339.802923062,0
+RICK.US,D,20190829,000000,17.0254,17.154,16.6831,17.0064,31117.314119862,0
+RICK.US,D,20190830,000000,17.147,17.5771,16.6831,17.4982,114115.19447725,0
+RICK.US,D,20190903,000000,17.4982,17.5771,16.7131,16.9186,53913.290123342,0
+RICK.US,D,20190904,000000,16.9186,17.1242,16.5405,16.6343,27011.773174944,0
+RICK.US,D,20190905,000000,16.8897,17.1341,16.5944,17.0652,38353.129569411,0
+RICK.US,D,20190906,000000,16.9974,17.1232,16.5355,16.5944,28565.38363994,0
+RICK.US,D,20190909,000000,16.8507,17.0662,16.3569,17.0074,47776.027621943,0
+RICK.US,D,20190910,000000,17.0662,17.6688,16.8408,17.589,92042.90025166,0
+RICK.US,D,20190911,000000,17.589,17.589,16.7908,17.4015,78185.697233232,0
+RICK.US,D,20190912,000000,17.4205,17.619,17.1351,17.5002,57704.09965793,0
+RICK.US,D,20190913,000000,17.599,17.7366,17.4105,17.5391,86796.708526637,0
+RICK.US,D,20190916,000000,17.4015,17.6588,17.2588,17.3815,37083.178305445,0
+RICK.US,D,20190917,000000,17.3815,17.5192,17.0074,17.3715,40334.734659281,0
+RICK.US,D,20190918,000000,17.4703,17.4703,16.8108,17.0164,27792.587724772,0
+RICK.US,D,20190919,000000,16.9296,17.3715,16.6631,16.7131,82201.028538247,0
+RICK.US,D,20190920,000000,16.752,17.1749,16.5055,16.752,86325.613740476,0
+RICK.US,D,20190923,000000,16.752,17.1232,16.5105,16.7231,45225.099471354,0
+RICK.US,D,20190924,000000,16.9396,18.1806,16.9396,18.1119,158807.05474385,0
+RICK.US,D,20190925,000000,18.2206,21.036,18.1497,19.2541,286442.66958389,0
+RICK.US,D,20190926,000000,19.2351,20.2209,18.8501,19.9935,109925.45786842,0
+RICK.US,D,20190927,000000,20.0034,21.1158,19.9435,20.6719,169752.49105207,0
+RICK.US,D,20190930,000000,20.8015,20.8214,19.8857,20.3806,115192.69850943,0
+RICK.US,D,20191001,000000,20.3896,20.8015,20.1211,20.3706,77142.272398355,0
+RICK.US,D,20191002,000000,20.2807,20.3986,19.8069,20.2209,72218.830718318,0
+RICK.US,D,20191003,000000,20.0922,20.1022,19.3329,19.4497,63720.080310125,0
+RICK.US,D,20191004,000000,19.4497,19.5505,19.0975,19.4696,79342.385282655,0
+RICK.US,D,20191007,000000,19.4796,19.4796,18.918,19.3031,74990.271322003,0
+RICK.US,D,20191008,000000,19.2053,19.5744,18.7823,19.2641,103006.37848786,0
+RICK.US,D,20191009,000000,19.4796,19.4796,18.9478,19.0078,61857.752410795,0
+RICK.US,D,20191010,000000,19.0078,19.3319,18.5637,18.8401,239563.72671432,0
+RICK.US,D,20191011,000000,18.88,19.4297,18.8311,19.1374,49302.575194967,0
+RICK.US,D,20191014,000000,19.1674,19.3609,18.7823,18.9678,63479.521270384,0
+RICK.US,D,20191015,000000,18.899,19.3879,18.7723,19.2251,42603.005938174,0
+RICK.US,D,20191016,000000,19.1764,19.4696,18.7723,18.899,71141.326686144,0
+RICK.US,D,20191017,000000,18.899,19.1953,18.6436,18.7922,93953.339958939,0
+RICK.US,D,20191018,000000,18.7623,19.1574,18.475,19.0975,57317.20053568,0
+RICK.US,D,20191021,000000,18.9678,19.8957,18.8501,19.3131,111579.30126665,0
+RICK.US,D,20191022,000000,19.1474,19.6692,18.918,19.6093,114084.12226795,0
+RICK.US,D,20191023,000000,19.5894,20.3206,19.5395,20.1311,68741.750264724,0
+RICK.US,D,20191024,000000,20.0323,20.4084,19.2831,19.5395,51627.979245799,0
+RICK.US,D,20191025,000000,19.3509,19.6792,19.323,19.4397,50359.030311164,0
+RICK.US,D,20191028,000000,19.3909,19.5993,18.8401,19.0178,75073.46465658,0
+RICK.US,D,20191029,000000,19.0078,19.1175,18.485,18.7723,65213.551015185,0
+RICK.US,D,20191030,000000,18.7523,18.9278,18.2305,18.7523,67786.530411085,0
+RICK.US,D,20191031,000000,18.7134,18.7823,18.022,18.475,35648.845030988,0
+RICK.US,D,20191101,000000,18.6037,18.9478,18.5547,18.7134,34374.884449691,0
+RICK.US,D,20191104,000000,18.7922,19.2931,18.7922,19.0675,46969.152509478,0
+RICK.US,D,20191105,000000,19.0975,20.2708,19.0975,20.0723,75052.415740603,0
+RICK.US,D,20191106,000000,20.0523,20.191,19.3329,19.3909,71803.866374764,0
+RICK.US,D,20191107,000000,19.5096,19.8957,19.2741,19.4896,45935.750967922,0
+RICK.US,D,20191108,000000,19.2053,19.4896,19.0277,19.2831,43493.074385216,0
+RICK.US,D,20191111,000000,19.1854,19.1854,18.7234,19.0178,39897.719070417,0
+RICK.US,D,20191112,000000,19.2641,19.3809,18.918,19.1764,61225.282602143,0
+RICK.US,D,20191113,000000,18.9678,19.2053,18.899,19.1075,32097.592206807,0
+RICK.US,D,20191114,000000,19.0675,19.2931,19.0297,19.0975,47445.258942298,0
+RICK.US,D,20191115,000000,19.2451,19.2451,18.8122,18.8311,49375.745236222,0
+RICK.US,D,20191118,000000,18.7323,18.9678,18.446,18.7423,46805.77282832,0
+RICK.US,D,20191119,000000,18.8122,18.9229,18.6536,18.7373,48426.539358576,0
+RICK.US,D,20191120,000000,18.7234,18.7253,18.3094,18.3682,56510.325423214,0
+RICK.US,D,20191121,000000,18.3284,18.3284,17.8953,17.9822,103590.73648858,0
+RICK.US,D,20191122,000000,18.1218,18.3284,18.012,18.2704,34825.932649206,0
+RICK.US,D,20191125,000000,18.1906,18.6635,18.1906,18.5547,30728.410338947,0
+RICK.US,D,20191126,000000,18.5737,18.918,18.475,18.6835,40063.103410239,0
+RICK.US,D,20191127,000000,18.7922,18.8212,18.2305,18.3194,25637.579660423,0
+RICK.US,D,20191129,000000,18.2994,18.4211,18.1317,18.1317,11117.836953375,0
+RICK.US,D,20191202,000000,18.1717,18.446,17.8106,18.0619,31971.298710943,0
+RICK.US,D,20191203,000000,17.9342,18.485,17.8454,18.3871,41023.33491054,0
+RICK.US,D,20191204,000000,18.3871,18.5737,18.2106,18.3094,27438.765470485,0
+RICK.US,D,20191205,000000,18.3094,18.3682,17.4902,17.9243,35711.991778919,0
+RICK.US,D,20191206,000000,18.022,18.4261,17.629,18.2604,33818.59167029,0
+RICK.US,D,20191209,000000,18.2106,18.2206,17.7277,17.7956,49066.025472555,0
+RICK.US,D,20191210,000000,17.7956,17.8743,17.6379,17.7078,14765.313393451,0
+RICK.US,D,20191211,000000,17.7956,17.9333,17.3505,17.8444,32698.98980616,0
+RICK.US,D,20191212,000000,17.8246,18.2505,17.618,18.012,42827.527708599,0
+RICK.US,D,20191213,000000,18.012,18.1497,17.628,17.8246,41494.4296967,0
+RICK.US,D,20191216,000000,17.9522,18.2256,17.7856,18.2106,30534.960777821,0
+RICK.US,D,20191217,000000,18.1218,20.6359,18.1218,19.1784,104689.28943673,0
+RICK.US,D,20191218,000000,19.325,19.9465,18.9788,19.7699,65666.603873365,0
+RICK.US,D,20191219,000000,19.6412,19.6412,19.0287,19.3449,39719.304449276,0
+RICK.US,D,20191220,000000,19.3449,19.6712,19.1284,19.6312,63452.458378414,0
+RICK.US,D,20191223,000000,19.7102,20.2339,19.4028,20.164,42391.514449068,0
+RICK.US,D,20191224,000000,20.164,20.2239,19.5415,19.8987,25593.477169803,0
+RICK.US,D,20191226,000000,19.9275,20.1341,19.7301,19.7799,29272.025819179,0
+RICK.US,D,20191227,000000,19.7102,19.8598,19.2731,19.7699,37372.851482467,0
+RICK.US,D,20191230,000000,19.74,20.0753,19.4716,20.0553,45423.56067914,0
+RICK.US,D,20191231,000000,20.1141,20.3806,19.7201,20.2339,56116.409995638,0
+RICK.US,D,20200102,000000,20.3536,20.3836,19.9465,20.174,27714.406036856,0
+RICK.US,D,20200103,000000,19.8987,20.19,19.8198,19.9965,23145.788940437,0
+RICK.US,D,20200106,000000,19.9865,19.9865,19.5814,19.7699,19759.920456078,0
+RICK.US,D,20200107,000000,19.6712,19.7799,19.2661,19.3349,18396.752564211,0
+RICK.US,D,20200108,000000,19.4986,19.4986,18.7952,18.9388,44609.669261349,0
+RICK.US,D,20200109,000000,18.9988,19.6412,18.7094,19.0088,32526.589161013,0
+RICK.US,D,20200110,000000,19.0188,19.0188,18.5847,18.8511,32917.497600593,0
+RICK.US,D,20200113,000000,18.9888,19.0985,18.6346,18.7433,25504.269859233,0
+RICK.US,D,20200114,000000,18.7633,18.8411,18.3782,18.456,33761.458898351,0
+RICK.US,D,20200115,000000,18.436,18.7144,18.0619,18.4261,48300.245862713,0
+RICK.US,D,20200116,000000,18.505,18.7533,18.3971,18.436,31489.178302129,0
+RICK.US,D,20200117,000000,18.5547,18.6925,18.0719,18.515,42120.88552936,0
+RICK.US,D,20200121,000000,18.6247,18.8032,18.1617,18.5747,44407.198736233,0
+RICK.US,D,20200122,000000,18.6645,19.2371,18.6346,18.7433,32037.452446872,0
+RICK.US,D,20200123,000000,18.6845,18.8611,18.3871,18.6845,30166.103583552,0
+RICK.US,D,20200124,000000,18.6945,18.7134,18.1846,18.2106,32574.700968961,0
+RICK.US,D,20200127,000000,18.0719,18.5347,17.628,17.8943,37684.575904797,0
+RICK.US,D,20200128,000000,17.9622,18.1906,17.6379,18.032,16063.329878722,0
+RICK.US,D,20200129,000000,17.9233,18.3682,17.9133,18.2106,34907.121325119,0
+RICK.US,D,20200130,000000,18.2604,18.6945,18.0919,18.6047,19638.638606876,0
+RICK.US,D,20200131,000000,18.5447,18.6147,17.2618,17.4992,55393.730547082,0
+RICK.US,D,20200203,000000,17.5182,17.9003,17.3855,17.618,38475.413747947,0
+RICK.US,D,20200204,000000,17.7656,18.1597,17.3905,17.4195,46725.586481739,0
+RICK.US,D,20200205,000000,17.588,18.4161,17.5391,18.0819,75628.75510665,0
+RICK.US,D,20200206,000000,18.1806,18.2006,17.7656,17.7656,30006.733219723,0
+RICK.US,D,20200207,000000,17.7277,18.485,17.6778,18.436,39999.956662307,0
+RICK.US,D,20200210,000000,18.3971,19.3091,18.3782,18.7433,44054.378811279,0
+RICK.US,D,20200211,000000,19.4916,22.4437,19.4916,21.7643,141707.31633557,0
+RICK.US,D,20200212,000000,21.5658,24.1098,21.5658,23.3237,121453.2475187,0
+RICK.US,D,20200213,000000,23.0952,25.0696,22.9476,24.933,102936.21543461,0
+RICK.US,D,20200214,000000,25.6513,25.9505,24.1996,24.873,99967.315952469,0
+RICK.US,D,20200218,000000,24.873,25.4078,24.6047,24.7344,50318.937137874,0
+RICK.US,D,20200219,000000,24.6446,25.1295,23.7765,25.0397,65999.377211674,0
+RICK.US,D,20200220,000000,25.1096,25.5226,24.5449,25.4647,116047.68542984,0
+RICK.US,D,20200221,000000,25.4358,25.4547,24.913,25.1893,52423.82873561,0
+RICK.US,D,20200224,000000,24.6246,27.429,23.8625,26.2438,172397.6381599,0
+RICK.US,D,20200225,000000,26.4414,26.4903,24.7244,24.9808,106137.65532183,0
+RICK.US,D,20200226,000000,25.1793,26.1551,24.3483,24.6645,127393.05114163,0
+RICK.US,D,20200227,000000,24.0799,24.0799,19.9965,20.7956,253900.04315356,0
+RICK.US,D,20200228,000000,18.9688,21.5058,18.7533,19.8887,185980.20294128,0
+RICK.US,D,20200302,000000,19.8398,22.3838,19.6212,21.6755,154739.60231355,0
+RICK.US,D,20200303,000000,21.5158,23.194,20.7357,20.9233,170624.51757113,0
+RICK.US,D,20200304,000000,21.2705,22.0596,20.2439,20.8944,127323.89041771,0
+RICK.US,D,20200305,000000,20.3436,20.4124,18.3782,18.465,181388.53227022,0
+RICK.US,D,20200306,000000,18.2305,18.2505,16.4028,17.3008,219068.09652836,0
+RICK.US,D,20200309,000000,16.0257,16.4806,14.3934,14.5132,161638.63510747,0
+RICK.US,D,20200310,000000,15.4121,15.5419,13.8597,15.5119,243364.55954223,0
+RICK.US,D,20200311,000000,14.9761,15.0061,12.89,13.0985,163995.1113676,0
+RICK.US,D,20200312,000000,11.7816,11.9004,10.3868,10.8916,175968.93757072,0
+RICK.US,D,20200313,000000,11.6718,13.1723,10.1085,10.9914,359548.56176125,0
+RICK.US,D,20200316,000000,8.90316,9.75528,8.28979,8.64596,339665.3547973,0
+RICK.US,D,20200317,000000,8.85368,8.90316,7.66166,7.99308,360873.64113849,0
+RICK.US,D,20200318,000000,7.30069,7.75573,6.92467,7.15214,255049.71489766,0
+RICK.US,D,20200319,000000,7.083,9.15059,6.44987,8.78464,379058.9022136,0
+RICK.US,D,20200320,000000,8.90316,9.28906,7.91416,8.3294,296595.2633903,0
+RICK.US,D,20200323,000000,8.50728,8.59049,7.91965,8.22065,193704.15277563,0
+RICK.US,D,20200324,000000,8.85368,9.98075,8.42846,9.872,235937.29919021,0
+RICK.US,D,20200325,000000,10.0395,12.3163,9.89196,11.584,304863.47805207,0
+RICK.US,D,20200326,000000,11.0912,12.9299,10.8228,11.3556,239307.13040525,0
+RICK.US,D,20200327,000000,11.0114,11.0114,10.0495,10.4966,130811.99649395,0
+RICK.US,D,20200330,000000,10.4966,10.7729,9.90692,10.5156,125352.30862117,0
+RICK.US,D,20200331,000000,10.3968,10.8517,9.65151,9.86203,144201.11171422,0
+RICK.US,D,20200401,000000,9.68544,9.68544,8.11669,8.55697,216405.90982189,0
+RICK.US,D,20200402,000000,8.41849,8.76967,8.14921,8.48773,142692.60606917,0
+RICK.US,D,20200403,000000,8.43825,8.48773,7.86448,8.12168,137633.84992928,0
+RICK.US,D,20200406,000000,8.68557,9.50785,8.60645,8.75471,173715.7012318,0
+RICK.US,D,20200407,000000,9.39781,9.81314,8.40852,8.54709,226588.57350827,0
+RICK.US,D,20200408,000000,8.77467,9.89196,8.61643,9.70539,165649.95709514,0
+RICK.US,D,20200409,000000,10.2981,11.2248,9.90194,10.2381,195680.74621885,0
+RICK.US,D,20200413,000000,10.1782,10.1782,8.52724,8.92302,219622.38464909,0
+RICK.US,D,20200414,000000,9.05162,9.76526,8.98228,9.23948,149740.9859336,0
+RICK.US,D,20200415,000000,9.00223,9.32847,8.40852,8.95284,155382.09541553,0
+RICK.US,D,20200416,000000,9.13073,9.33835,8.16109,8.74493,231510.01052964,0
+RICK.US,D,20200417,000000,9.31859,9.39781,8.70533,9.05162,240882.79211555,0
+RICK.US,D,20200420,000000,8.7582,9.12076,8.27014,8.34925,211661.88509233,0
+RICK.US,D,20200421,000000,8.11181,8.39873,7.71602,8.17106,204099.31028046,0
+RICK.US,D,20200422,000000,8.46787,8.51886,8.19092,8.22065,73789.480781962,0
+RICK.US,D,20200423,000000,8.27014,8.7992,8.22065,8.35912,156364.37816114,0
+RICK.US,D,20200424,000000,8.59658,8.64596,7.97313,8.38876,113354.42651407,0
+RICK.US,D,20200427,000000,8.57682,9.14559,8.38876,8.96253,219817.83886889,0
+RICK.US,D,20200428,000000,9.37786,10.5943,9.18011,10.3279,360810.49439056,0
+RICK.US,D,20200429,000000,10.8716,14.0473,10.8716,13.4028,562578.3866442,0
+RICK.US,D,20200430,000000,12.9698,13.2412,11.603,12.3942,231532.06177495,0
+RICK.US,D,20200501,000000,11.8514,12.1237,10.6832,11.2577,189158.58925387,0
+RICK.US,D,20200504,000000,10.7529,11.6439,10.1882,11.1002,169065.89545948,0
+RICK.US,D,20200505,000000,11.3855,11.8604,10.2381,10.4367,159186.93756077,0
+RICK.US,D,20200506,000000,10.4866,10.8089,9.8331,10.1284,148015.97715278,0
+RICK.US,D,20200507,000000,10.3968,11.0014,10.2481,10.8716,125667.04003149,0
+RICK.US,D,20200508,000000,11.2189,12.2575,11.0014,11.8414,239899.50704062,0
+RICK.US,D,20200511,000000,11.7816,11.7915,10.8816,11.3176,250071.14510434,0
+RICK.US,D,20200512,000000,11.5152,11.7117,10.0495,10.0595,266006.17682854,0
+RICK.US,D,20200513,000000,10.308,10.4966,8.78464,9.11088,415621.8715956,0
+RICK.US,D,20200514,000000,8.85368,9.43751,8.40852,9.04164,274336.53590891,0
+RICK.US,D,20200515,000000,8.90316,9.63556,8.75471,9.20975,207147.39377985,0
+RICK.US,D,20200518,000000,10.4267,12.2575,9.73532,11.4054,771902.8397337,0
+RICK.US,D,20200519,000000,11.179,13.6413,10.9116,12.6625,544760.98043402,0
+RICK.US,D,20200520,000000,13.1473,14.2448,12.9598,13.6413,525995.37067554,0
+RICK.US,D,20200521,000000,13.5913,13.8397,12.6815,13.0596,175922.83042144,0
+RICK.US,D,20200522,000000,13.1373,13.4527,12.4739,13.2462,175188.12302089,0
+RICK.US,D,20200526,000000,14.2448,14.7297,13.4826,14.3545,345015.78877288,0
+RICK.US,D,20200527,000000,14.9562,16.2542,14.3447,15.6596,487273.38391186,0
+RICK.US,D,20200528,000000,16.0756,16.1753,14.1261,14.3545,282919.48198101,0
+RICK.US,D,20200529,000000,14.0673,14.5331,13.6113,14.3347,134837.3510923,0
+RICK.US,D,20200601,000000,14.2847,14.5431,13.8787,14.2847,188120.17606565,0
+RICK.US,D,20200602,000000,14.5232,14.7297,13.78,14.0871,114519.13319815,0
+RICK.US,D,20200603,000000,14.4932,16.2243,14.3984,15.6296,217682.87739119,0
+RICK.US,D,20200604,000000,15.6296,16.9754,15.1557,16.332,183516.47744259,0
+RICK.US,D,20200605,000000,17.8354,18.1537,16.8677,17.3406,282191.79088579,0
+RICK.US,D,20200608,000000,17.8454,18.9728,17.5461,18.1337,203148.09974414,0
+RICK.US,D,20200609,000000,16.9266,17.9841,16.5055,17.5391,159575.84134169,0
+RICK.US,D,20200610,000000,17.4095,17.4992,15.1358,15.3033,199385.35543087,0
+RICK.US,D,20200611,000000,13.8198,15.3033,13.5215,13.76,263855.17808152,0
+RICK.US,D,20200612,000000,14.7596,15.2933,13.9485,14.593,225055.00962992,0
+RICK.US,D,20200615,000000,13.6013,14.4932,13.3749,14.4534,224578.9031971,0
+RICK.US,D,20200616,000000,15.5419,16.4208,14.7995,15.4819,128433.46898852,0
+RICK.US,D,20200617,000000,15.432,15.9269,15.2834,15.5019,109393.22099299,0
+RICK.US,D,20200618,000000,15.1547,16.285,14.6589,15.6196,171951.60160704,0
+RICK.US,D,20200619,000000,15.9867,16.5514,14.4922,14.9951,197958.03846172,0
+RICK.US,D,20200622,000000,14.5611,15.1836,14.1031,15.045,122139.84311128,0
+RICK.US,D,20200623,000000,15.462,15.7792,14.5611,15.1736,111175.36254575,0
+RICK.US,D,20200624,000000,14.8075,14.8075,13.697,14.4514,136727.74421293,0
+RICK.US,D,20200625,000000,14.1731,14.1731,13.3119,13.5574,126964.05418743,0
+RICK.US,D,20200626,000000,13.4087,13.782,12.1817,12.5178,271971.03868479,0
+RICK.US,D,20200629,000000,12.7064,13.3619,12.2714,13.3319,159803.37010011,0
+RICK.US,D,20200630,000000,13.2821,13.9056,12.9638,13.737,104899.77859649,0
+RICK.US,D,20200701,000000,13.8467,14.0743,13.1334,13.292,57639.950580667,0
+RICK.US,D,20200702,000000,13.767,14.0673,12.9848,13.0935,96571.424174789,0
+RICK.US,D,20200706,000000,13.4975,14.1041,13.302,13.5674,96262.706740454,0
+RICK.US,D,20200707,000000,13.3119,13.4037,12.7313,12.8061,73836.590260578,0
+RICK.US,D,20200708,000000,12.6765,13.3519,12.5278,13.1723,101766.49710387,0
+RICK.US,D,20200709,000000,13.1325,13.1325,11.8045,11.8045,142574.33120797,0
+RICK.US,D,20200710,000000,11.8544,12.017,11.0472,11.191,137872.40431036,0
+RICK.US,D,20200713,000000,11.3974,11.4573,10.9924,11.0124,240927.89693551,0
+RICK.US,D,20200714,000000,10.9525,11.162,10.4966,10.5853,130448.15094634,0
+RICK.US,D,20200715,000000,10.8766,11.4273,10.8109,10.9026,289043.71420109,0
+RICK.US,D,20200716,000000,10.8238,10.9225,10.5714,10.9026,94098.677712115,0
+RICK.US,D,20200717,000000,10.9325,11.4074,10.8527,11.151,243821.62171773,0
+RICK.US,D,20200720,000000,11.122,11.3875,10.7041,10.9924,124241.72772102,0
+RICK.US,D,20200721,000000,11.2597,11.6149,11.0722,11.3486,121323.94703483,0
+RICK.US,D,20200722,000000,11.201,11.7446,11.201,11.4373,88475.610158164,0
+RICK.US,D,20200723,000000,11.3576,11.8344,11.2797,11.6748,75503.463940118,0
+RICK.US,D,20200724,000000,11.5371,11.5471,11.0333,11.181,66296.066694021,0
+RICK.US,D,20200727,000000,11.2497,11.5271,10.8238,11.2398,62740.804552512,0
+RICK.US,D,20200728,000000,11.141,11.3875,11.0223,11.3676,55754.569106694,0
+RICK.US,D,20200729,000000,11.4173,12.5678,11.2557,12.5578,155121.48978914,0
+RICK.US,D,20200730,000000,12.2315,13.2322,12.026,13.0636,119889.61376038,0
+RICK.US,D,20200731,000000,13.0636,13.0636,11.7646,11.9721,113644.09969109,0
+RICK.US,D,20200803,000000,12.032,12.1817,11.4773,11.9331,84867.224562045,0
+RICK.US,D,20200804,000000,11.9721,12.5178,11.8144,12.5078,52189.283671863,0
+RICK.US,D,20200805,000000,12.7363,12.8061,12.2914,12.7264,50960.427910517,0
+RICK.US,D,20200806,000000,12.6475,13.1225,12.3392,12.885,43653.447078377,0
+RICK.US,D,20200807,000000,12.9249,13.747,12.7164,13.697,90596.539025217,0
+RICK.US,D,20200810,000000,13.8757,14.8665,13.8757,14.4114,146865.30307936,0
+RICK.US,D,20200811,000000,17.8404,18.464,15.6695,16.4028,475418.83489927,0
+RICK.US,D,20200812,000000,16.8208,17.6698,15.878,16.6511,196832.42262161,0
+RICK.US,D,20200813,000000,16.8507,16.9634,16.1364,16.314,93564.436178024,0
+RICK.US,D,20200814,000000,16.285,16.9396,15.907,16.6412,73791.485440625,0
+RICK.US,D,20200817,000000,16.6014,16.9485,15.9667,16.5325,62113.34639052,0
+RICK.US,D,20200818,000000,16.4028,16.5225,15.5019,15.9667,79747.326332885,0
+RICK.US,D,20200819,000000,15.6895,16.8208,15.6895,16.5225,65453.107725595,0
+RICK.US,D,20200820,000000,16.334,16.5814,15.8481,16.1264,58863.79469535,0
+RICK.US,D,20200821,000000,16.0267,16.5505,15.868,16.2551,66045.484360957,0
+RICK.US,D,20200824,000000,16.5714,16.8308,16.1164,16.4128,76127.915114113,0
+RICK.US,D,20200825,000000,16.4726,16.9585,16.1663,16.8707,68032.101097487,0
+RICK.US,D,20200826,000000,16.8807,18.3961,16.6412,17.8503,165875.48119491,0
+RICK.US,D,20200827,000000,17.8603,18.8122,17.8404,18.2674,115239.80798805,0
+RICK.US,D,20200828,000000,18.6336,19.4746,18.5287,19.3559,87045.286201036,0
+RICK.US,D,20200831,000000,19.3559,19.5545,18.5537,18.9498,101325.47219767,0
+RICK.US,D,20200901,000000,18.7423,19.3759,18.4061,19.2971,92028.867641008,0
+RICK.US,D,20200902,000000,19.2381,19.9915,18.8521,19.8937,122618.9565321,0
+RICK.US,D,20200903,000000,19.9037,20.18,19.4247,19.8937,93063.271511895,0
+RICK.US,D,20200904,000000,20.4683,21.2305,19.8438,20.9323,170247.64174221,0
+RICK.US,D,20200908,000000,20.4294,21.6575,20.3296,20.9811,266889.22897026,0
+RICK.US,D,20200909,000000,21.031,21.031,19.0995,20.2698,126110.06959635,0
+RICK.US,D,20200910,000000,20.2897,21.1807,19.9725,20.18,80954.130848922,0
+RICK.US,D,20200911,000000,20.2997,20.4483,19.9515,20.18,89092.042697501,0
+RICK.US,D,20200914,000000,20.2698,20.5092,19.4736,19.7529,60918.569826472,0
+RICK.US,D,20200915,000000,19.8029,20.145,19.3539,20.0213,48479.662813186,0
+RICK.US,D,20200916,000000,20.0303,20.9621,19.7629,20.0603,71039.089094252,0
+RICK.US,D,20200917,000000,19.6133,19.9415,18.7493,19.3051,93622.571279294,0
+RICK.US,D,20200918,000000,19.5535,19.8528,19.0078,19.6033,76920.757615926,0
+RICK.US,D,20200921,000000,18.501,18.889,17.9053,18.6705,82420.53866201,0
+RICK.US,D,20200922,000000,18.8092,19.9815,18.2435,19.7032,99876.103983234,0
+RICK.US,D,20200923,000000,19.8228,20.0553,17.8853,17.9053,78584.62430747,0
+RICK.US,D,20200924,000000,17.9452,18.7004,17.4573,18.491,90896.23549556,0
+RICK.US,D,20200925,000000,18.4021,18.7623,17.7706,18.0349,41953.496530873,0
+RICK.US,D,20200928,000000,18.2236,19.7131,18.2236,19.2761,92967.047896,0
+RICK.US,D,20200929,000000,19.1864,19.4537,18.879,19.3639,68116.296761397,0
+RICK.US,D,20200930,000000,19.6133,20.3896,19.5635,20.2599,90600.548342545,0
+RICK.US,D,20201001,000000,20.6159,20.7247,19.6732,19.9715,83002.892004051,0
+RICK.US,D,20201002,000000,19.2761,20.4993,18.5307,20.3596,63846.37380599,0
+RICK.US,D,20201005,000000,19.9715,22.6822,19.9715,22.2152,101144.05058853,0
+RICK.US,D,20201006,000000,21.6655,23.2987,21.6655,22.4128,100363.23603872,0
+RICK.US,D,20201007,000000,22.8508,23.1391,22.4327,22.9695,54969.745239538,0
+RICK.US,D,20201008,000000,23.3387,24.938,23.2917,24.4689,103712.01833778,0
+RICK.US,D,20201009,000000,24.6486,25.324,24.1308,24.2406,79477.699742509,0
+RICK.US,D,20201012,000000,24.0719,24.4889,23.2638,24.2595,61227.287260807,0
+RICK.US,D,20201013,000000,23.9133,24.7085,23.5362,24.2694,52929.002719067,0
+RICK.US,D,20201014,000000,24.4789,24.6416,24.0031,24.2006,61772.554417553,0
+RICK.US,D,20201015,000000,23.8155,24.6386,23.4943,24.3094,73076.824626728,0
+RICK.US,D,20201016,000000,23.7058,24.3692,23.187,23.3187,42603.005938174,0
+RICK.US,D,20201019,000000,23.4484,24.3193,23.4484,23.6559,46515.097321965,0
+RICK.US,D,20201020,000000,23.9931,24.5788,23.7008,24.1508,45203.048226044,0
+RICK.US,D,20201021,000000,24.3393,24.8082,24.0421,24.2994,50418.167741768,0
+RICK.US,D,20201022,000000,23.3587,24.5489,23.3587,24.3193,49383.76387088,0
+RICK.US,D,20201023,000000,24.3592,25.2941,24.1208,25.1364,55021.866364815,0
+RICK.US,D,20201026,000000,24.7583,24.8282,24.0819,24.4989,77923.086948181,0
+RICK.US,D,20201027,000000,24.3493,25.2542,23.8445,24.8482,58947.990359259,0
+RICK.US,D,20201028,000000,23.4983,24.1108,23.209,23.3087,164847.09130002,0
+RICK.US,D,20201029,000000,22.8608,23.3387,21.9679,22.6723,84897.294442013,0
+RICK.US,D,20201030,000000,22.4627,22.9096,21.053,21.2525,117616.33083481,0
+RICK.US,D,20201102,000000,21.3223,22.324,21.1148,21.6206,52868.862959131,0
+RICK.US,D,20201103,000000,22.1852,23.1341,21.8781,22.8109,62832.016521748,0
+RICK.US,D,20201104,000000,22.5425,23.8155,22.1565,23.7258,59594.492778564,0
+RICK.US,D,20201105,000000,23.5462,24.8282,23.3984,24.7085,46408.850412747,0
+RICK.US,D,20201106,000000,24.5887,24.5887,23.7158,23.7158,32704.001452822,0
+RICK.US,D,20201109,000000,26.0184,27.9548,25.7301,26.9043,162976.74476603,0
+RICK.US,D,20201110,000000,26.7746,28.5625,26.615,27.7164,100196.84936956,0
+RICK.US,D,20201111,000000,27.8161,27.8361,25.6811,25.77,86023.912611468,0
+RICK.US,D,20201112,000000,25.8199,25.8199,24.2006,24.938,58249.366814676,0
+RICK.US,D,20201113,000000,25.0966,25.8497,24.2694,25.1663,52567.161830122,0
+RICK.US,D,20201116,000000,25.8987,26.7496,25.4527,25.8687,84342.003991944,0
+RICK.US,D,20201117,000000,25.8199,26.5651,25.344,26.188,34524.231520197,0
+RICK.US,D,20201118,000000,26.4853,28.4936,26.198,27.1109,93541.382603381,0
+RICK.US,D,20201119,000000,27.1109,27.5289,26.1182,26.6549,74520.178865175,0
+RICK.US,D,20201120,000000,26.3078,27.1997,26.1681,26.7148,52285.507287759,0
+RICK.US,D,20201123,000000,27.1497,27.1497,25.8397,26.1182,48220.059516132,0
+RICK.US,D,20201124,000000,26.7946,28.4737,26.2478,28.2841,114351.74419966,0
+RICK.US,D,20201125,000000,27.8851,28.4637,27.3094,27.6276,52051.964553344,0
+RICK.US,D,20201127,000000,27.8751,28.2741,27.6077,27.9948,24088.980842089,0
+RICK.US,D,20201130,000000,27.8661,29.7936,26.9742,29.3067,99643.56357815,0
+RICK.US,D,20201201,000000,29.0973,30.2296,28.4737,29.0074,95514.969058592,0
+RICK.US,D,20201202,000000,28.9176,28.9516,26.8565,27.429,75010.317908648,0
+RICK.US,D,20201203,000000,27.509,28.7211,27.509,28.2044,28440.092473407,0
+RICK.US,D,20201204,000000,28.354,28.4039,27.459,28.2741,47991.528428377,0
+RICK.US,D,20201207,000000,28.4338,28.4338,26.6749,27.8161,57050.5809333,0
+RICK.US,D,20201208,000000,27.8063,28.778,27.5289,27.8161,36664.204644562,0
+RICK.US,D,20201209,000000,27.9548,28.6912,27.0819,27.5488,53713.826586221,0
+RICK.US,D,20201210,000000,27.5189,28.4039,27.1109,28.0945,44819.15609179,0
+RICK.US,D,20201211,000000,27.7164,29.2769,27.6077,28.9576,35609.75418703,0
+RICK.US,D,20201214,000000,29.3366,29.3366,27.6007,27.9339,75890.363062367,0
+RICK.US,D,20201215,000000,28.8378,31.7032,28.8378,31.6233,174529.59264961,0
+RICK.US,D,20201216,000000,31.8229,32.7677,31.5046,31.8628,73552.931059549,0
+RICK.US,D,20201217,000000,32.181,36.5569,32.1212,34.6972,217818.19185104,0
+RICK.US,D,20201218,000000,35.3327,36.5469,34.0297,34.2891,148017.98181145,0
+RICK.US,D,20201221,000000,33.2645,35.4924,33.1507,34.4089,95630.236931802,0
+RICK.US,D,20201222,000000,34.4487,35.3826,34.2891,34.3889,90862.156298264,0
+RICK.US,D,20201223,000000,35.1541,40.2652,35.1541,39.7285,203510.94296243,0
+RICK.US,D,20201224,000000,40.2363,40.2363,39.0121,39.479,32498.52393971,0
+RICK.US,D,20201228,000000,39.7783,41.0993,39.3494,39.6687,88826.425424454,0
+RICK.US,D,20201229,000000,39.7783,40.345,37.5405,39.8482,95503.943435937,0
+RICK.US,D,20201230,000000,39.9878,40.5935,38.7737,39.2904,107151.01027675,0
+RICK.US,D,20201231,000000,39.3004,40.3251,38.3556,39.2217,73137.966715996,0
+RICK.US,D,20210104,000000,38.9832,38.9882,34.805,36.7953,191522.08181933,0
+RICK.US,D,20210105,000000,36.7354,37.3819,35.9992,36.4172,114318.6673317,0
+RICK.US,D,20210106,000000,36.9928,39.479,36.8701,38.9033,152042.33408045,0
+RICK.US,D,20210107,000000,39.1229,39.529,37.8289,39.1328,60912.555850479,0
+RICK.US,D,20210108,000000,39.8082,39.8082,36.1687,37.2223,70453.728764216,0
+RICK.US,D,20210111,000000,36.0989,38.7537,36.0989,36.9928,37533.224175628,0
+RICK.US,D,20210112,000000,37.789,37.789,35.8096,36.5369,112723.96136408,0
+RICK.US,D,20210113,000000,36.8951,40.7332,36.8951,38.624,186171.64784375,0
+RICK.US,D,20210114,000000,39.0331,41.4694,39.0331,40.3251,129309.50482491,0
+RICK.US,D,20210115,000000,39.7185,40.0178,37.1424,37.8189,72887.384382932,0
+RICK.US,D,20210119,000000,38.1272,42.4981,37.789,41.24,138902.79886392,0
+RICK.US,D,20210120,000000,41.2799,43.4587,41.2799,42.1847,59281.766026899,0
+RICK.US,D,20210121,000000,42.4042,42.7315,40.7132,42.4731,61392.67160063,0
+RICK.US,D,20210122,000000,41.7078,42.9001,41.3596,42.7414,35411.292979242,0
+RICK.US,D,20210125,000000,41.21,42.7614,40.5835,41.8077,30309.436678064,0
+RICK.US,D,20210126,000000,42.2346,42.6816,39.9679,39.9978,52693.455325987,0
+RICK.US,D,20210127,000000,38.9733,42.6426,38.629,40.8628,113686.19752304,0
+RICK.US,D,20210128,000000,41.5891,42.2645,39.0021,41.3996,55295.502272521,0
+RICK.US,D,20210129,000000,41.1203,41.5193,38.2169,38.2669,87818.082116205,0
+RICK.US,D,20210201,000000,39.2117,39.4141,37.7001,38.674,77360.780192786,0
+RICK.US,D,20210202,000000,39.3893,39.7783,38.5053,38.7637,67343.500846228,0
+RICK.US,D,20210203,000000,39.1029,42.6028,39.0979,42.4232,79527.816209122,0
+RICK.US,D,20210204,000000,42.8402,49.7232,42.8402,48.9071,201051.22678106,0
+RICK.US,D,20210205,000000,49.5945,49.5945,46.1525,47.7139,83293.567510404,0
+RICK.US,D,20210208,000000,47.7339,48.3314,44.5114,46.0737,38177.721936267,0
+RICK.US,D,20210209,000000,46.1625,48.5698,45.4472,46.9985,52769.632355238,0
+RICK.US,D,20210210,000000,49.7232,64.0319,49.7232,57.4601,442276.81552827,0
+RICK.US,D,20210211,000000,58.7422,58.7422,54.4472,55.3011,165827.36938696,0
+RICK.US,D,20210212,000000,55.3111,56.4555,54.1089,54.517,71248.575924695,0
+RICK.US,D,20210216,000000,54.6657,57.7435,53.6869,57.2107,108990.28460142,0
+RICK.US,D,20210217,000000,57.2107,59.658,56.8326,57.7196,82139.886448978,0
+RICK.US,D,20210218,000000,57.7395,59.5683,56.1732,57.2906,43299.62482409,0
+RICK.US,D,20210219,000000,57.6796,63.6448,57.4811,60.6019,117314.62970581,0
+RICK.US,D,20210222,000000,61.1995,66.997,60.542,62.5413,163018.84259798,0
+RICK.US,D,20210223,000000,62.6411,64.9686,56.1182,58.9516,108627.44138315,0
+RICK.US,D,20210224,000000,60.7815,67.1745,59.668,66.082,126810.6977996,0
+RICK.US,D,20210225,000000,66.5301,66.5301,59.8865,60.4521,73213.141415915,0
+RICK.US,D,20210226,000000,60.4521,64.4907,58.5575,63.8942,80043.013485901,0
+RICK.US,D,20210301,000000,65.0684,69.3037,64.3711,68.9444,98067.901867846,0
+RICK.US,D,20210302,000000,68.3398,69.543,65.1961,67.5825,84722.889138201,0
+RICK.US,D,20210303,000000,68.8446,72.5949,64.5905,68.9444,142385.89329351,0
+RICK.US,D,20210304,000000,69.8502,70.3382,60.9699,64.7402,118194.67485953,0
+RICK.US,D,20210305,000000,65.5533,65.6232,58.4528,64.84,137530.61000807,0
+RICK.US,D,20210308,000000,65.5732,68.3598,65.5244,67.2045,71696.617136213,0
+RICK.US,D,20210309,000000,67.2842,68.8646,65.8127,67.1945,43849.903627499,0
+RICK.US,D,20210310,000000,66.087,67.1247,63.7346,65.7229,78055.394420039,0
+RICK.US,D,20210311,000000,65.6729,70.401,63.9819,69.2557,105238.5659108,0
+RICK.US,D,20210312,000000,68.8266,71.286,67.6734,70.5098,71025.056483602,0
+RICK.US,D,20210315,000000,70.7682,72.9979,69.3454,69.983,88714.164539241,0
+RICK.US,D,20210316,000000,68.8466,69.4951,63.962,64.6694,99665.61482346,0
+RICK.US,D,20210317,000000,64.3002,68.2819,64.3002,67.3052,65224.576637841,0
+RICK.US,D,20210318,000000,67.0667,68.3418,65.5343,65.5533,56921.280449439,0
+RICK.US,D,20210319,000000,64.5597,66.4003,62.1413,65.6432,158893.25506643,0
+RICK.US,D,20210322,000000,65.6929,66.1819,61.813,62.0614,79355.415563975,0
+RICK.US,D,20210323,000000,61.0168,61.9417,58.4488,58.5785,114995.23963097,0
+RICK.US,D,20210324,000000,60.0321,64.2504,57.7345,57.7345,88147.848466516,0
+RICK.US,D,20210325,000000,56.9264,64.42,55.4099,64.0019,120731.57039946,0
+RICK.US,D,20210326,000000,64.6494,66.142,59.7339,62.0614,56842.09643219,0
+RICK.US,D,20210329,000000,61.4359,62.7977,59.0574,60.2008,40599.349602996,0
+RICK.US,D,20210330,000000,60.5689,63.0571,59.7438,62.201,43214.426830849,0
+RICK.US,D,20210331,000000,63.515,64.7692,62.4605,63.2766,112849.25253061,0
+RICK.US,D,20210401,000000,63.097,64.1056,61.9217,62.6091,33266.308208217,0
+RICK.US,D,20210405,000000,63.2068,69.3554,61.9517,67.1955,215724.32587595,0
+RICK.US,D,20210406,000000,67.3951,69.4552,64.1805,66.4801,131989.73345936,0
+RICK.US,D,20210407,000000,66.0422,67.0179,63.7036,64.5297,74690.574851658,0
+RICK.US,D,20210408,000000,64.9088,68.5114,63.7126,68.262,70969.928370327,0
+RICK.US,D,20210409,000000,68.3019,72.549,67.1655,69.8134,114457.99110888,0
+RICK.US,D,20210412,000000,69.4552,69.9711,67.415,69.0163,76993.927657181,0
+RICK.US,D,20210413,000000,69.3854,69.4353,66.1918,68.4017,64477.84128531,0
+RICK.US,D,20210414,000000,68.2222,70.9287,68.2222,68.7868,85049.648500516,0
+RICK.US,D,20210415,000000,69.3854,69.6448,67.3052,68.2819,34684.604213358,0
+RICK.US,D,20210416,000000,68.9664,68.9963,64.3202,66.3106,68043.126720142,0
+RICK.US,D,20210419,000000,65.8027,66.8294,62.6091,63.7535,85153.89075107,0
+RICK.US,D,20210420,000000,63.1269,63.1669,59.3059,61.7731,79121.872829559,0
+RICK.US,D,20210421,000000,61.5936,64.829,61.4419,64.1706,45098.805975489,0
+RICK.US,D,20210422,000000,63.3455,66.5111,63.3455,64.4499,56955.359646736,0
+RICK.US,D,20210423,000000,64.9088,67.005,64.3202,65.0285,39247.207333783,0
+RICK.US,D,20210426,000000,66.2517,68.5513,65.5612,68.1622,67468.79201276,0
+RICK.US,D,20210427,000000,68.649,69.4452,67.1655,68.0625,25521.309457881,0
+RICK.US,D,20210428,000000,68.1922,69.6049,67.6634,69.0561,54875.526282306,0
+RICK.US,D,20210429,000000,69.6548,71.6351,67.8829,70.6584,86823.771418607,0
+RICK.US,D,20210430,000000,69.8732,72.8683,69.6847,72.4492,66835.319874775,0
+RICK.US,D,20210503,000000,72.8583,73.9937,70.9966,72.9382,66048.491348954,0
+RICK.US,D,20210504,000000,71.4456,72.6688,68.9464,72.0532,88790.341568491,0
+RICK.US,D,20210505,000000,72.7785,72.7785,69.7047,69.9131,36328.424318256,0
+RICK.US,D,20210506,000000,69.8532,69.8532,65.8127,68.4017,56888.203581474,0
+RICK.US,D,20210507,000000,68.262,73.3651,68.262,73.0777,56866.152336164,0
+RICK.US,D,20210510,000000,72.5989,74.4795,70.6784,72.6388,79616.021190361,0
+RICK.US,D,20210511,000000,70.9078,72.103,64.7392,71.9434,136748.7931289,0
+RICK.US,D,20210512,000000,70.808,71.9235,68.1223,70.6684,92033.87928767,0
+RICK.US,D,20210513,000000,70.7682,72.6488,66.6697,69.9032,90810.035172985,0
+RICK.US,D,20210514,000000,70.8879,78.181,70.4409,77.1972,130448.15094634,0
+RICK.US,D,20210517,000000,76.032,77.9016,74.0515,77.8436,75799.151093133,0
+RICK.US,D,20210518,000000,79.4988,81.2458,76.1815,76.5996,92950.00829735,0
+RICK.US,D,20210519,000000,75.2866,75.2866,65.7828,66.6797,330041.99087832,0
+RICK.US,D,20210520,000000,66.7196,73.3452,65.9623,72.4891,136802.91891285,0
+RICK.US,D,20210521,000000,72.4393,75.977,71.9464,74.0814,87556.474160486,0
+RICK.US,D,20210524,000000,74.8078,78.4004,74.1314,77.7539,77036.025489135,0
+RICK.US,D,20210525,000000,77.8237,80.7,73.3651,73.844,77613.367184515,0
+RICK.US,D,20210526,000000,74.3607,77.0176,74.2111,75.546,48304.255180041,0
+RICK.US,D,20210527,000000,77.1672,77.694,72.9879,74.6292,57109.718363903,0
+RICK.US,D,20210528,000000,75.1969,78.121,73.7243,77.1174,56600.535063117,0
+RICK.US,D,20210601,000000,78.7695,81.0472,77.6282,79.5935,68025.084792161,0
+RICK.US,D,20210602,000000,80.0026,80.1223,77.6641,77.9914,30999.039258655,0
+RICK.US,D,20210603,000000,77.0875,77.0875,73.9438,75.3565,62138.404623827,0
+RICK.US,D,20210604,000000,72.6388,74.5195,69.8532,72.4991,96284.757985764,0
+RICK.US,D,20210607,000000,72.6388,73.5147,71.1961,72.6189,51194.972974266,0
+RICK.US,D,20210608,000000,72.7586,75.3864,72.2995,73.7741,51054.64686775,0
+RICK.US,D,20210609,000000,73.7741,74.8477,70.818,71.3358,68657.554600815,0
+RICK.US,D,20210610,000000,71.8237,72.6398,68.9254,69.7037,67305.412331602,0
+RICK.US,D,20210611,000000,69.6937,70.2703,68.667,69.2647,35116.60815556,0
+RICK.US,D,20210614,000000,69.8522,71.286,67.8011,68.637,59029.179035171,0
+RICK.US,D,20210615,000000,68.5094,68.8556,66.3276,67.0847,111055.08302587,0
+RICK.US,D,20210616,000000,66.3176,69.0153,65.4066,68.1602,51661.056113764,0
+RICK.US,D,20210617,000000,68.1103,68.1602,64.3411,65.5314,57469.554594183,0
+RICK.US,D,20210618,000000,64.6853,66.0392,61.7881,63.1619,106873.36505171,0
+RICK.US,D,20210621,000000,63.6098,65.7399,63.2965,65.4516,50100.429343442,0
+RICK.US,D,20210622,000000,65.4516,67.4518,64.2264,66.7564,53175.575734801,0
+RICK.US,D,20210623,000000,66.7166,68.1902,65.4116,67.6315,54952.70564089,0
+RICK.US,D,20210624,000000,68.0006,68.4595,66.986,67.0259,34010.03657275,0
+RICK.US,D,20210625,000000,67.1137,69.3146,66.4572,67.1337,400571.89667179,0
+RICK.US,D,20210628,000000,67.1337,68.0006,64.9648,66.4173,67075.878914516,0
+RICK.US,D,20210629,000000,66.5869,67.4319,65.9494,66.0093,25045.20302506,0
+RICK.US,D,20210630,000000,65.8396,67.0847,65.1632,65.9095,46762.672667033,0
+RICK.US,D,20210701,000000,66.4273,68.25,65.9095,67.3032,44890.32147438,0
+RICK.US,D,20210702,000000,67.2235,67.403,65.4914,66.6069,27414.709566512,0
+RICK.US,D,20210706,000000,66.1988,66.5969,62.6641,63.9979,55406.760828402,0
+RICK.US,D,20210707,000000,63.5111,64.0558,61.39,61.6584,75431.296228195,0
+RICK.US,D,20210708,000000,60.1948,65.8297,59.2689,62.9324,80342.709956246,0
+RICK.US,D,20210709,000000,64.1116,66.8064,62.7428,65.9793,53591.542407687,0
+RICK.US,D,20210712,000000,65.5413,67.1037,64.7652,66.956,31691.648827244,0
+RICK.US,D,20210713,000000,66.0392,66.7166,63.928,64.1766,48267.168994747,0
+RICK.US,D,20210714,000000,64.5357,64.6254,61.2853,61.9767,45181.999310066,0
+RICK.US,D,20210715,000000,61.4799,62.3258,59.1402,60.6029,63723.087298122,0
+RICK.US,D,20210716,000000,61.4,63.3015,58.9506,59.3687,45111.836256808,0
+RICK.US,D,20210719,000000,58.0049,59.5822,55.0866,58.0348,87768.967978924,0
+RICK.US,D,20210720,000000,58.4718,59.9363,57.2656,58.9108,67652.218280562,0
+RICK.US,D,20210721,000000,59.8067,61.9927,59.8067,60.6627,34796.865098571,0
+RICK.US,D,20210722,000000,60.4531,60.4531,58.6614,59.1103,22152.480572172,0
+RICK.US,D,20210723,000000,59.1103,60.2597,57.7914,58.4419,42588.973327522,0
+RICK.US,D,20210726,000000,61.0109,68.25,60.9809,67.3931,151447.95278643,0
+RICK.US,D,20210727,000000,67.0159,67.831,64.7153,66.129,54239.047156325,0
+RICK.US,D,20210728,000000,66.8563,66.8563,63.7625,65.4715,36961.896456242,0
+RICK.US,D,20210729,000000,66.5669,67.7013,65.2031,65.7299,30977.990342679,0
+RICK.US,D,20210730,000000,64.6753,65.7848,60.8024,62.4845,48412.506747925,0
+RICK.US,D,20210802,000000,63.1319,65.1532,62.1163,62.704,34355.840192378,0
+RICK.US,D,20210803,000000,62.6341,63.5799,61.4799,62.9424,30160.089607558,0
+RICK.US,D,20210804,000000,62.7238,63.3015,61.1306,61.4898,48287.215581392,0
+RICK.US,D,20210805,000000,61.3201,65.0744,61.3201,64.6354,47679.804006046,0
+RICK.US,D,20210806,000000,69.3844,74.6711,66.7066,67.9706,97534.662663086,0
+RICK.US,D,20210809,000000,67.9906,67.9906,65.2031,65.4416,55116.085322047,0
+RICK.US,D,20210810,000000,65.7099,69.3076,64.845,67.7611,35481.4560325,0
+RICK.US,D,20210811,000000,68.0705,70.002,66.7066,70.002,58810.67124074,0
+RICK.US,D,20210812,000000,69.8822,69.8822,67.3232,68.0805,30938.89949872,0
+RICK.US,D,20210813,000000,68.0006,68.0505,66.2876,67.1935,37833.922975304,0
+RICK.US,D,20210816,000000,66.3276,67.4418,64.805,65.8097,55563.124204233,0
+RICK.US,D,20210817,000000,64.5557,64.5557,61.3103,61.6085,43624.379527742,0
+RICK.US,D,20210818,000000,61.827,63.4812,60.9221,60.9221,50832.129755989,0
+RICK.US,D,20210819,000000,60.6327,62.9624,59.2589,61.3301,59913.23350622,0
+RICK.US,D,20210820,000000,62.226,64.4658,61.6983,63.948,72267.944855598,0
+RICK.US,D,20210823,000000,64.4459,64.7502,62.1063,64.0369,34414.977622982,0
+RICK.US,D,20210824,000000,63.9979,64.6853,60.2347,62.9624,66679.958828276,0
+RICK.US,D,20210825,000000,63.2317,65.0645,61.7092,64.7252,73410.600294369,0
+RICK.US,D,20210826,000000,64.7153,65.0934,63.3215,63.7695,41319.022063555,0
+RICK.US,D,20210827,000000,63.9092,66.5489,63.7196,66.5271,78128.564461294,0
+RICK.US,D,20210830,000000,66.6168,67.1237,65.0545,65.8097,42841.56031925,0
+RICK.US,D,20210831,000000,65.1681,66.3376,63.8193,64.3261,54333.266113556,0
+RICK.US,D,20210901,000000,64.8948,64.8948,63.5111,64.6554,27218.25301739,0
+RICK.US,D,20210902,000000,65.3817,66.2087,64.3162,64.5955,43965.171500708,0
+RICK.US,D,20210903,000000,64.5057,64.5057,63.2218,63.7495,31450.087458171,0
+RICK.US,D,20210907,000000,63.8493,65.8197,63.6248,65.6799,41427.273631439,0
+RICK.US,D,20210908,000000,65.8595,69.6937,65.8595,69.2048,54197.951653701,0
+RICK.US,D,20210909,000000,69.3844,71.5154,69.2737,69.6538,53067.324166918,0
+RICK.US,D,20210910,000000,69.6637,70.4899,68.3787,68.7359,37396.90738644,0
+RICK.US,D,20210913,000000,69.8922,69.8922,66.2367,67.5805,45745.308394793,0
+RICK.US,D,20210914,000000,67.83,67.83,64.7721,65.0515,75669.850609272,0
+RICK.US,D,20210915,000000,64.832,67.3921,63.965,66.8244,47325.98175176,0
+RICK.US,D,20210916,000000,67.0927,67.7303,66.5849,66.8841,27181.166832096,0
+RICK.US,D,20210917,000000,67.1426,68.5333,66.4303,68.3388,81428.232623077,0
+RICK.US,D,20210920,000000,66.4153,67.412,64.383,65.2101,66356.206453957,0
+RICK.US,D,20210921,000000,65.8177,66.8044,64.6424,66.3156,30124.005751596,0
+RICK.US,D,20210922,000000,67.0837,69.4642,67.0837,67.9397,32260.971887965,0
+RICK.US,D,20210923,000000,68.269,71.4166,68.269,71.3069,51103.76100503,0
+RICK.US,D,20210924,000000,70.2803,71.6761,69.1998,69.514,25526.321104542,0
+RICK.US,D,20210927,000000,69.6338,72.0442,69.6338,71.5364,33390.597045417,0
+RICK.US,D,20210928,000000,70.809,71.725,68.5983,68.656,29550.673373547,0
+RICK.US,D,20210929,000000,69.0351,70.7792,68.259,69.4542,41870.303196295,0
+RICK.US,D,20210930,000000,70.1316,71.5054,67.0538,68.249,92686.395682968,0
+RICK.US,D,20211001,000000,69.4044,73.1705,68.5783,72.0542,59681.69543047,0
+RICK.US,D,20211004,000000,71.8646,71.8646,69.3344,70.0718,35187.77353815,0
+RICK.US,D,20211005,000000,69.9221,72.4921,69.9221,72.4921,39479.747738867,0
+RICK.US,D,20211006,000000,70.9188,76.7362,70.7452,75.1519,151762.68419676,0
+RICK.US,D,20211007,000000,76.5068,77.2142,72.9312,74.1464,59694.725711789,0
+RICK.US,D,20211008,000000,74.5543,74.5543,71.1323,71.6661,39966.879794342,0
+RICK.US,D,20211011,000000,71.3868,72.123,68.716,69.4842,62277.728401011,0
+RICK.US,D,20211012,000000,69.8124,71.6461,68.9254,69.2947,47165.6090586,0
+RICK.US,D,20211013,000000,69.7535,70.3202,67.7303,69.982,50773.994654718,0
+RICK.US,D,20211014,000000,71.1173,72.7016,70.3402,71.1273,34839.965259857,0
+RICK.US,D,20211015,000000,72.6816,72.8014,70.1806,70.2903,50324.951113868,0
+RICK.US,D,20211018,000000,70.6894,72.0042,70.3003,71.1673,25347.906483401,0
+RICK.US,D,20211019,000000,71.4964,71.716,69.8722,70.4099,37403.923691766,0
+RICK.US,D,20211020,000000,70.4499,72.0642,69.4243,71.1971,17554.795925117,0
+RICK.US,D,20211021,000000,71.1971,72.4622,69.992,70.9088,25615.528415113,0
+RICK.US,D,20211022,000000,70.5496,70.5496,69.1449,69.534,29662.934258759,0
+RICK.US,D,20211025,000000,69.4542,70.0318,68.8456,69.2847,27015.782492274,0
+RICK.US,D,20211026,000000,69.6338,70.4499,68.2989,68.9654,31028.106809292,0
+RICK.US,D,20211027,000000,68.9953,69.3444,66.4353,66.6847,34275.653845799,0
+RICK.US,D,20211028,000000,67.014,68.1392,66.2856,66.8444,25732.800946987,0
+RICK.US,D,20211029,000000,67.0737,67.9248,66.3256,67.5407,30761.487206911,0
+RICK.US,D,20211101,000000,67.6604,69.4243,67.1975,69.1051,50753.948068073,0
+RICK.US,D,20211102,000000,69.2347,69.6837,67.9696,69.2347,39149.981388555,0
+RICK.US,D,20211103,000000,69.3444,69.7135,68.0805,69.3644,47736.936777985,0
+RICK.US,D,20211104,000000,69.7735,69.7735,67.7452,68.4585,30326.476276712,0
+RICK.US,D,20211105,000000,69.4542,74.704,68.4685,73.7771,95012.802063132,0
+RICK.US,D,20211108,000000,74.0465,76.3471,72.6916,73.2793,53641.6588743,0
+RICK.US,D,20211109,000000,73.2204,74.7139,72.0142,74.3657,47680.806335379,0
+RICK.US,D,20211110,000000,73.8371,75.541,71.7349,72.6019,32523.582173016,0
+RICK.US,D,20211111,000000,72.7216,76.7064,72.7216,74.6541,33926.843238173,0
+RICK.US,D,20211112,000000,74.8626,74.8626,72.2628,73.7473,24840.72784128,0
+RICK.US,D,20211115,000000,74.1364,74.4386,72.5051,73.7771,31188.479502452,0
+RICK.US,D,20211116,000000,73.5776,74.5245,72.2328,74.4456,32017.405860227,0
+RICK.US,D,20211117,000000,73.7073,74.3059,72.971,73.0609,22556.41929307,0
+RICK.US,D,20211118,000000,73.3382,75.2916,72.6916,73.9568,38989.608695394,0
+RICK.US,D,20211119,000000,72.7416,73.9867,70.2903,70.8988,48985.839125974,0
+RICK.US,D,20211122,000000,71.5961,72.2428,68.7858,69.0851,33894.768699541,0
+RICK.US,D,20211123,000000,69.0053,69.5021,67.3821,67.9896,41352.09893152,0
+RICK.US,D,20211124,000000,67.6504,68.9753,65.3897,68.239,33756.44725169,0
+RICK.US,D,20211126,000000,65.5583,66.077,61.9827,64.9318,58384.681274531,0
+RICK.US,D,20211129,000000,66.3455,66.6248,63.3175,63.8263,52275.483994436,0
+RICK.US,D,20211130,000000,63.2277,63.547,60.6697,63.0681,73941.834840464,0
+RICK.US,D,20211201,000000,64.9018,66.7844,60.4382,60.5979,75364.140162934,0
+RICK.US,D,20211202,000000,61.0957,63.7565,61.0957,63.4172,50807.071522682,0
+RICK.US,D,20211203,000000,63.6667,63.6667,60.2895,61.365,38996.62500072,0
+RICK.US,D,20211206,000000,62.7388,64.802,60.3984,64.0538,46463.978526021,0
+RICK.US,D,20211207,000000,65.5194,66.5949,63.7066,64.7322,31385.938380906,0
+RICK.US,D,20211208,000000,64.5027,65.7479,64.2134,64.9218,19755.911138749,0
+RICK.US,D,20211209,000000,63.935,65.4496,63.6168,63.8363,35719.008084246,0
+RICK.US,D,20211210,000000,64.8818,65.4894,62.9264,63.4172,35196.794502141,0
+RICK.US,D,20211213,000000,62.5204,63.4372,60.7076,61.6933,50035.277936845,0
+RICK.US,D,20211214,000000,61.1057,62.9694,61.1057,62.5613,118390.12907932,0
+RICK.US,D,20211215,000000,66.7874,67.4219,61.405,64.5647,137151.72952047,0
+RICK.US,D,20211216,000000,65.1224,65.1224,61.5936,62.3917,44951.463563647,0
+RICK.US,D,20211217,000000,62.4415,64.395,60.7595,63.4682,60476.542590948,0
+RICK.US,D,20211220,000000,63.6278,64.6943,62.4815,64.6743,96347.904733696,0
+RICK.US,D,20211221,000000,65.2621,68.9803,65.2621,68.7808,51496.674103274,0
+RICK.US,D,20211222,000000,69.2297,72.2498,69.0801,71.5724,37609.401204879,0
+RICK.US,D,20211223,000000,71.5524,73.2075,71.3528,72.4592,28866.082439616,0
+RICK.US,D,20211227,000000,72.8782,75.998,72.2697,75.5799,53649.677508958,0
+RICK.US,D,20211228,000000,75.4502,77.8327,74.3737,75.0711,42044.708500108,0
+RICK.US,D,20211229,000000,74.7419,74.7419,72.4193,73.1576,38445.343867979,0
+RICK.US,D,20211230,000000,73.4858,78.59,73.4858,77.2441,73500.809934272,0
+RICK.US,D,20211231,000000,77.0146,78.2707,76.4768,77.6332,87301.882510093,0
+RICK.US,D,20220103,000000,77.7928,82.8959,77.7829,79.856,79234.133714771,0
+RICK.US,D,20220104,000000,81.1619,89.0066,81.1619,87.7007,141554.96227707,0
+RICK.US,D,20220105,000000,87.133,91.0848,85.7472,88.1397,153655.08197605,0
+RICK.US,D,20220106,000000,87.9701,91.9527,87.5571,91.04,72386.219716805,0
+RICK.US,D,20220107,000000,91.4989,94.0309,89.734,90.7516,82067.718737057,0
+RICK.US,D,20220110,000000,90.8613,90.8613,84.4662,87.5011,83379.767832979,0
+RICK.US,D,20220111,000000,86.9035,90.2178,85.9109,88.6076,58611.207703622,0
+RICK.US,D,20220112,000000,88.6076,88.6076,84.3914,84.7406,52569.166488787,0
+RICK.US,D,20220113,000000,85.1686,87.3645,84.2418,84.2418,40263.56927669,0
+RICK.US,D,20220114,000000,83.8338,84.99,82.6864,84.6807,40415.923335193,0
+RICK.US,D,20220118,000000,83.8726,84.8343,82.8261,82.9957,39229.165405803,0
+RICK.US,D,20220119,000000,82.9059,82.9059,77.254,77.8526,88381.391200932,0
+RICK.US,D,20220120,000000,77.673,79.9956,74.8566,75.3206,62606.492421991,0
+RICK.US,D,20220121,000000,74.5622,75.8354,72.0212,72.1599,75134.606745848,0
+RICK.US,D,20220124,000000,71.263,72.3295,68.1932,72.1998,170509.24969792,0
+RICK.US,D,20220125,000000,71.253,71.8017,69.0103,70.9537,69007.367537771,0
+RICK.US,D,20220126,000000,71.9514,72.569,68.4925,69.0701,92027.865311676,0
+RICK.US,D,20220127,000000,70.1166,70.7652,65.7908,66.5081,91182.901684585,0
+RICK.US,D,20220128,000000,66.2397,67.7941,64.1656,66.6877,125203.96387999,0
+RICK.US,D,20220131,000000,66.2886,69.8274,66.2886,69.6488,70360.512136316,0
+RICK.US,D,20220201,000000,70.6754,72.2895,69.2177,72.0112,100180.81210024,0
+RICK.US,D,20220202,000000,72.13,74.264,70.0868,70.4659,81435.248928404,0
+RICK.US,D,20220203,000000,69.559,70.5456,68.4027,68.7808,59620.553341202,0
+RICK.US,D,20220204,000000,69.0003,72.9979,68.7808,70.6455,65545.322024163,0
+RICK.US,D,20220207,000000,71.2131,72.4991,71.2131,72.0612,48617.984261037,0
+RICK.US,D,20220208,000000,72.4891,75.2009,72.2598,75.1509,75302.998073667,0
+RICK.US,D,20220209,000000,76.4171,80.6133,75.2407,80.0556,122658.04737606,0
+RICK.US,D,20220210,000000,78.7395,79.2474,70.7752,72.9779,243138.03311314,0
+RICK.US,D,20220211,000000,72.9282,73.7651,65.6909,66.4083,273392.34167793,0
+RICK.US,D,20220214,000000,66.0302,68.631,63.8473,64.8938,127324.89274703,0
+RICK.US,D,20220215,000000,67.1167,69.7086,66.4383,67.0867,111644.45267325,0
+RICK.US,D,20220216,000000,66.8871,67.007,64.5647,65.5612,126392.72646805,0
+RICK.US,D,20220217,000000,64.794,65.7269,62.5613,62.7798,109738.0222833,0
+RICK.US,D,20220218,000000,62.701,64.6145,62.701,63.926,72642.81602586,0
+RICK.US,D,20220222,000000,63.4582,65.2021,62.1722,63.0691,79238.1430321,0
+RICK.US,D,20220223,000000,63.8573,64.4549,61.2553,61.5146,60940.621071782,0
+RICK.US,D,20220224,000000,59.7597,64.4648,57.7864,64.3451,148857.93379188,0
+RICK.US,D,20220225,000000,64.4648,66.6877,62.8895,66.5979,89255.422378659,0
+RICK.US,D,20220228,000000,65.8605,66.3186,63.956,64.7143,104196.14340525,0
+RICK.US,D,20220301,000000,64.5547,65.1422,62.5961,62.9694,65366.907403021,0
+RICK.US,D,20220302,000000,64.4648,65.8905,63.8573,65.5214,78257.864945155,0
+RICK.US,D,20220303,000000,65.6909,66.5599,62.7997,63.2088,73066.801333405,0
+RICK.US,D,20220304,000000,63.0292,65.5214,61.813,63.1889,62984.37058025,0
+RICK.US,D,20220307,000000,62.8795,63.099,58.803,58.813,120880.91746997,0
+RICK.US,D,20220308,000000,59.6101,62.222,57.4273,58.8828,136472.1502332,0
+RICK.US,D,20220309,000000,60.5769,62.6511,60.547,60.9162,74373.838782666,0
+RICK.US,D,20220310,000000,59.72,60.9062,59.4605,60.2287,59139.43526172,0
+RICK.US,D,20220311,000000,61.2553,61.2553,58.5835,58.6335,47148.569459951,0
+RICK.US,D,20220314,000000,58.6135,59.8506,57.955,58.2244,64090.94216306,0
+RICK.US,D,20220315,000000,58.9028,60.938,58.5407,59.5613,63483.530587714,0
+RICK.US,D,20220316,000000,60.9979,61.4769,59.8406,61.4369,74832.905616838,0
+RICK.US,D,20220317,000000,60.5091,62.7838,59.7408,62.5643,69062.495651046,0
+RICK.US,D,20220318,000000,61.5166,64.3301,61.5166,63.9909,115439.27152517,0
+RICK.US,D,20220321,000000,63.8213,63.951,61.9157,62.7538,52442.872992923,0
+RICK.US,D,20220322,000000,63.0332,63.6517,62.285,62.7238,51218.026548907,0
+RICK.US,D,20220323,000000,62.4745,63.8263,61.8559,62.4046,57241.023506428,0
+RICK.US,D,20220324,000000,62.7438,63.4522,61.7734,63.4522,30321.464630052,0
+RICK.US,D,20220325,000000,62.6541,63.6168,61.7933,61.8859,52904.946815093,0
+RICK.US,D,20220328,000000,61.9057,62.0754,60.2945,61.4569,65493.200898885,0
+RICK.US,D,20220329,000000,62.4346,63.941,62.4346,63.2228,49973.133518246,0
+RICK.US,D,20220330,000000,62.7838,63.1429,61.0378,61.0678,32307.079037248,0
+RICK.US,D,20220331,000000,61.4769,62.4145,60.5689,61.3171,84182.633628115,0
+RICK.US,D,20220401,000000,62.0954,63.1129,61.8559,62.0754,50353.016335172,0
+RICK.US,D,20220404,000000,61.8459,63.3025,61.7562,62.3148,52105.088007952,0
+RICK.US,D,20220405,000000,62.3248,62.3248,59.9105,60.0601,50173.599384697,0
+RICK.US,D,20220406,000000,60.0601,60.1399,57.9451,58.5138,63071.573232157,0
+RICK.US,D,20220407,000000,58.6933,60.8379,57.1917,59.9403,79050.707446969,0
+RICK.US,D,20220408,000000,59.5214,61.1077,58.7731,59.2121,51975.787524092,0
+RICK.US,D,20220411,000000,59.1223,60.1299,58.1187,59.4216,43056.058796354,0
+RICK.US,D,20220412,000000,60.0701,64.3202,59.9703,60.4891,73325.402301127,0
+RICK.US,D,20220413,000000,60.2597,63.4522,60.2597,63.0532,73438.665515672,0
+RICK.US,D,20220414,000000,63.1629,64.849,63.1129,63.3525,47032.29925741,0
+RICK.US,D,20220418,000000,63.4522,64.1006,62.6341,63.8013,123311.56610069,0
+RICK.US,D,20220419,000000,64.3202,67.2403,64.3202,66.9041,61388.662283301,0
+RICK.US,D,20220420,000000,67.4428,68.9294,67.0538,67.2533,71904.099307989,0
+RICK.US,D,20220421,000000,67.7621,68.7,63.4422,63.9809,90255.74705225,0
+RICK.US,D,20220422,000000,63.8413,64.9684,62.6241,62.9434,45803.443496064,0
+RICK.US,D,20220425,000000,62.7738,66.076,62.7738,65.9563,77833.879637611,0
+RICK.US,D,20220426,000000,65.3777,66.1858,62.6841,62.9334,58980.064897891,0
+RICK.US,D,20220427,000000,62.8536,63.949,62.4146,62.6741,79355.415563975,0
+RICK.US,D,20220428,000000,63.3225,64.1904,61.357,63.941,73304.35338515,0
+RICK.US,D,20220429,000000,63.4722,63.951,61.0877,61.816,53365.015978598,0
+RICK.US,D,20220502,000000,61.816,64.5995,61.806,64.4,71692.607818884,0
+RICK.US,D,20220503,000000,64.7492,64.7492,61.0378,63.4921,69361.189792058,0
+RICK.US,D,20220504,000000,63.7913,64.2802,60.8982,64.0309,60848.406773214,0
+RICK.US,D,20220505,000000,63.7913,64.2604,61.357,62.285,74704.607462311,0
+RICK.US,D,20220506,000000,62.3548,63.1329,61.1535,61.9757,61144.093926229,0
+RICK.US,D,20220509,000000,61.377,61.387,58.4139,59.2619,120667.4213222,0
+RICK.US,D,20220510,000000,61.7562,61.9557,55.4308,58.9726,220304.97092436,0
+RICK.US,D,20220511,000000,58.6335,61.3073,57.4861,57.506,106305.04432032,0
+RICK.US,D,20220512,000000,57.516,58.6833,56.239,57.4661,134412.36345542,0
+RICK.US,D,20220513,000000,58.7631,59.6826,57.9451,58.374,86122.140886028,0
+RICK.US,D,20220516,000000,58.364,59.641,57.4562,57.7754,65350.870133704,0
+RICK.US,D,20220517,000000,59.3417,60.5589,58.8828,59.8306,54469.582902743,0
+RICK.US,D,20220518,000000,58.7332,59.8606,55.5307,55.83,101098.94576859,0
+RICK.US,D,20220519,000000,55.4109,56.2888,53.6051,53.7848,144934.81678543,0
+RICK.US,D,20220520,000000,54.2936,54.4482,51.4801,53.5952,135298.42258513,0
+RICK.US,D,20220523,000000,54.0042,54.0042,52.358,52.8369,118460.29213258,0
+RICK.US,D,20220524,000000,52.378,52.378,49.5945,51.4601,142826.91819969,0
+RICK.US,D,20220525,000000,51.9389,56.6082,51.9389,56.2291,164467.20848309,0
+RICK.US,D,20220526,000000,56.3986,58.5859,56.3986,57.1867,123469.93413519,0
+RICK.US,D,20220527,000000,57.1668,58.281,57.0272,57.7654,73603.047526162,0
+RICK.US,D,20220531,000000,56.9772,57.8901,55.6504,57.5958,180463.38229655,0
+RICK.US,D,20220601,000000,57.526,57.5659,53.5253,53.7448,169456.80389906,0
+RICK.US,D,20220602,000000,53.5852,57.3564,49.3849,56.5583,890512.47893678,0
+RICK.US,D,20220603,000000,56.249,57.2167,54.3435,54.6727,112536.52577895,0
+RICK.US,D,20220606,000000,55.2413,56.269,54.503,55.2413,91906.583462474,0
+RICK.US,D,20220607,000000,54.4332,56.9572,54.4332,56.7976,72217.828388985,0
+RICK.US,D,20220608,000000,56.6181,57.7255,55.82,56.658,76207.09913136,0
+RICK.US,D,20220609,000000,56.4884,56.8476,55.4009,55.8599,51609.937317819,0
+RICK.US,D,20220610,000000,54.7624,54.7624,52.2166,52.7073,81672.800980149,0
+RICK.US,D,20220613,000000,51.1508,51.3704,48.9261,49.4049,127842.09468249,0
+RICK.US,D,20220614,000000,49.8743,50.2938,48.2967,49.8543,106225.74573573,0
+RICK.US,D,20220615,000000,50.2738,52.7905,50.2738,51.8017,89185.32814123,0
+RICK.US,D,20220616,000000,50.4336,50.4635,47.3726,47.757,115383.79364497,0
+RICK.US,D,20220617,000000,47.857,50.4635,47.857,50.094,98151.123131313,0
+RICK.US,D,20220621,000000,50.7431,51.1526,48.9606,49.0654,87810.51950583,0
+RICK.US,D,20220622,000000,48.0867,49.8743,47.9368,48.1665,47631.662037434,0
+RICK.US,D,20220623,000000,48.2165,49.1754,46.4238,48.3963,144542.15304984,0
+RICK.US,D,20220624,000000,48.6759,50.5534,48.6759,49.6147,158547.57794667,0
+RICK.US,D,20220627,000000,49.2551,50.7231,49.2252,49.9742,74731.313099704,0
+RICK.US,D,20220628,000000,50.2638,51.2226,48.5361,48.6958,59107.759466664,0
+RICK.US,D,20220629,000000,48.6958,48.6958,47.1379,48.3963,53733.689585966,0
+RICK.US,D,20220630,000000,47.3976,48.7708,46.6486,48.2963,49154.665631349,0
+RICK.US,D,20220701,000000,48.0267,49.5847,48.0267,49.5047,50912.978787769,0
+RICK.US,D,20220705,000000,48.596,50.4336,47.6772,50.064,53346.179795799,0
+RICK.US,D,20220706,000000,50.164,50.3038,48.4362,48.6659,47396.352474929,0
+RICK.US,D,20220707,000000,48.9556,50.9329,48.9556,50.6933,67149.33860061,0
+RICK.US,D,20220708,000000,50.2938,50.9129,49.6645,49.8843,36477.988774701,0
+RICK.US,D,20220711,000000,49.3849,51.8917,48.4063,51.4022,133663.8420411,0
+RICK.US,D,20220712,000000,51.6719,53.3497,50.6833,51.7219,145990.05784721,0
+RICK.US,D,20220713,000000,50.3337,53.6394,49.5247,53.0801,109644.24295443,0
+RICK.US,D,20220714,000000,52.1313,52.366,49.7245,50.3038,86545.855772027,0
+RICK.US,D,20220715,000000,51.4522,52.9453,49.315,52.5908,268985.86550989,0
+RICK.US,D,20220718,000000,53.2399,55.8764,52.7405,53.6494,145877.91031103,0
+RICK.US,D,20220719,000000,54.5881,57.0848,53.899,56.106,86646.988818039,0
+RICK.US,D,20220720,000000,55.8464,56.226,55.1873,56.146,80130.415912584,0
+RICK.US,D,20220721,000000,55.9363,55.9363,54.9576,55.5967,47621.648864562,0
+RICK.US,D,20220722,000000,56.166,56.166,54.0039,54.9176,61889.418890658,0
+RICK.US,D,20220725,000000,54.7978,55.1474,53.0501,53.5095,74188.599130012,0
+RICK.US,D,20220726,000000,52.9203,53.0251,51.7119,52.7306,44502.545514762,0
+RICK.US,D,20220727,000000,53.5594,55.1973,53.5594,54.7079,37873.825073134,0
+RICK.US,D,20220728,000000,55.1673,56.5056,54.5481,56.146,45063.283195625,0
+RICK.US,D,20220729,000000,56.106,57.5042,56.0862,56.8851,48041.200807921,0
+RICK.US,D,20220801,000000,56.7653,58.1135,56.126,57.3744,48221.437919627,0
+RICK.US,D,20220802,000000,56.925,59.1821,56.4157,58.7526,64576.954489652,0
+RICK.US,D,20220803,000000,58.8425,60.6102,58.8425,60.1208,60170.157108442,0
+RICK.US,D,20220804,000000,60.0209,60.0709,58.4475,59.7612,57450.579356257,0
+RICK.US,D,20220805,000000,58.5928,60.4005,58.523,58.5428,42550.978121902,0
+RICK.US,D,20220808,000000,60.1707,62.7473,59.1721,61.5289,138546.26513376,0
+RICK.US,D,20220809,000000,61.3991,61.8984,59.981,61.2993,84589.28179273,0
+RICK.US,D,20220810,000000,61.9184,66.7321,61.9184,66.2727,147047.44890255,0
+RICK.US,D,20220811,000000,67.3213,68.8593,66.2877,67.4611,127593.85664575,0
+RICK.US,D,20220812,000000,67.2614,70.9965,67.2614,70.7568,102313.59909443,0
+RICK.US,D,20220815,000000,69.7781,71.1463,68.6097,69.4485,82348.333703853,0
+RICK.US,D,20220816,000000,69.1589,73.8327,69.1589,73.6131,122382.0001656,0
+RICK.US,D,20220817,000000,72.7042,72.7042,69.4086,70.2474,76913.183468634,0
+RICK.US,D,20220818,000000,70.2075,72.105,69.5783,71.9752,52630.237935412,0
+RICK.US,D,20220819,000000,70.4872,71.1663,70.0577,70.7468,52883.571209087,0
+RICK.US,D,20220822,000000,69.6682,71.1363,69.3939,70.1776,64456.796415181,0
+RICK.US,D,20220823,000000,70.6769,72.3747,70.1676,70.3474,75687.571109033,0
+RICK.US,D,20220824,000000,69.9779,71.9952,69.6583,71.5258,67825.227769507,0
+RICK.US,D,20220825,000000,72.2449,73.2635,71.2361,71.4259,87695.368017795,0
+RICK.US,D,20220826,000000,70.9865,71.1463,66.9718,67.0118,66950.076460446,0
+RICK.US,D,20220829,000000,65.9132,67.3887,65.5137,66.7022,86546.857089313,0
+RICK.US,D,20220830,000000,66.9218,67.4394,65.0143,65.8033,54091.159857517,0
+RICK.US,D,20220831,000000,66.1029,66.5623,65.0443,65.1243,44250.213558375,0
+RICK.US,D,20220901,000000,64.5949,65.1342,63.4264,64.9245,49180.699880818,0
+RICK.US,D,20220902,000000,65.5336,66.7421,64.0656,64.7148,46345.970640599,0
+RICK.US,D,20220906,000000,64.8146,66.3426,62.9299,64.9645,70300.484103601,0
+RICK.US,D,20220907,000000,64.8645,66.7121,64.3027,66.5923,50545.495343346,0
+RICK.US,D,20220908,000000,65.7234,67.0832,65.7234,66.0829,45448.790351218,0
+RICK.US,D,20220909,000000,66.5423,67.7507,66.5423,67.3513,56967.9444238,0
+RICK.US,D,20220912,000000,67.6811,69.53,66.8316,69.1502,63123.269403948,0
+RICK.US,D,20220913,000000,67.4312,69.9298,66.8616,68.2208,63189.307348068,0
+RICK.US,D,20220914,000000,68.1108,70.212,67.4212,70.0797,63841.682189974,0
+RICK.US,D,20220915,000000,70.0697,72.5683,69.9748,70.5794,63734.620674508,0
+RICK.US,D,20220916,000000,69.4101,69.4101,67.0814,68.2408,92439.113718407,0
+RICK.US,D,20220919,000000,67.2413,70.4695,67.2413,70.1097,50848.216397027,0
+RICK.US,D,20220920,000000,69.4401,70.2896,68.0609,69.0803,50352.931816132,0
+RICK.US,D,20220921,000000,69.3401,69.7399,67.1614,67.2713,37654.6356219,0
+RICK.US,D,20220922,000000,66.7116,67.4436,64.0132,64.8527,65946.891802508,0
+RICK.US,D,20220923,000000,63.5735,64.5123,61.4597,62.9738,81314.721859021,0
+RICK.US,D,20220926,000000,63.1537,64.9527,62.7639,63.9033,76376.88467373,0
+RICK.US,D,20220927,000000,65.1026,65.8321,64.2081,65.1625,71454.056112102,0
+RICK.US,D,20220928,000000,65.1625,67.3313,63.9382,67.0614,63070.238933671,0
+RICK.US,D,20220929,000000,66.6617,66.6617,64.1231,65.0526,66585.258595662,0
+RICK.US,D,20220930,000000,64.4929,65.9421,63.7633,65.3025,174732.39784029,0
+RICK.US,D,20221003,000000,65.1725,66.4268,64.7628,66.062,73718.357135468,0
+RICK.US,D,20221004,000000,67.811,69.4401,66.102,69.4001,50597.072094391,0
+RICK.US,D,20221005,000000,67.9909,69.8199,67.9909,69.3501,48507.871680432,0
+RICK.US,D,20221006,000000,69.1403,70.9291,68.9104,69.0703,52040.90169082,0
+RICK.US,D,20221007,000000,68.0709,69.0003,67.3013,68.0009,44790.735886438,0
+RICK.US,D,20221010,000000,68.0009,68.8503,66.8915,67.5811,45353.058986364,0
+RICK.US,D,20221011,000000,67.871,70.5095,66.3918,69.1203,66594.26376986,0
+RICK.US,D,20221012,000000,69.1003,72.2884,68.5906,72.1085,73646.315741884,0
+RICK.US,D,20221013,000000,70.8093,76.2861,69.8403,76.0363,153308.0878481,0
+RICK.US,D,20221014,000000,76.516,76.6959,72.998,72.998,76918.195700527,0
+RICK.US,D,20221017,000000,74.757,76.0262,73.8076,75.8864,56236.312292224,0
+RICK.US,D,20221018,000000,76.9058,78.3761,75.585,76.8858,38637.200184403,0
+RICK.US,D,20221019,000000,76.556,77.7803,75.4466,77.0757,40478.258020459,0
+RICK.US,D,20221020,000000,77.4155,78.7048,75.5066,76.7958,57469.020582452,0
+RICK.US,D,20221021,000000,77.4255,78.8547,76.486,78.7247,63001.199264818,0
+RICK.US,D,20221024,000000,79.3344,80.4338,77.9455,79.974,55815.070254735,0
+RICK.US,D,20221025,000000,79.934,83.261,79.7242,82.0928,65089.399103867,0
+RICK.US,D,20221026,000000,82.8024,83.6219,81.0434,81.0434,52258.026446485,0
+RICK.US,D,20221027,000000,81.5631,82.6825,80.8235,81.3932,40098.039554317,0
+RICK.US,D,20221028,000000,81.5931,83.9517,80.3138,83.8618,41937.096240552,0
+RICK.US,D,20221031,000000,83.1422,85.6608,82.9523,84.3815,57040.774520587,0
+RICK.US,D,20221101,000000,85.5608,85.5608,83.0123,83.8518,48765.019432533,0
+RICK.US,D,20221102,000000,83.8618,83.8618,79.2145,79.4143,59522.200299619,0
+RICK.US,D,20221103,000000,78.8647,80.4937,77.8153,79.5043,44560.603656931,0
+RICK.US,D,20221104,000000,80.6236,81.2129,78.4449,79.2344,50397.957687122,0
+RICK.US,D,20221107,000000,79.7841,81.1683,78.7147,81.1034,52967.434058313,0
+RICK.US,D,20221108,000000,81.723,83.2022,79.7542,80.9135,46416.670116651,0
+RICK.US,D,20221109,000000,80.4837,82.3726,79.6442,80.1339,56852.666437338,0
+RICK.US,D,20221110,000000,83.5919,84.1216,81.4732,83.6419,47148.090376519,0
+RICK.US,D,20221111,000000,84.0717,84.4514,82.3127,83.2921,51425.548120616,0
+RICK.US,D,20221114,000000,82.7724,85.151,82.1628,83.452,36623.042888762,0
+RICK.US,D,20221115,000000,84.8712,86.7501,83.6219,84.1216,42953.680350026,0
+RICK.US,D,20221116,000000,83.572,84.9711,83.1182,84.8212,36717.096930386,0
+RICK.US,D,20221117,000000,83.9917,86.4403,83.7219,86.3803,45441.109578524,0
+RICK.US,D,20221118,000000,87.9494,88.9488,85.281,86.8301,65476.621594385,0
+RICK.US,D,20221121,000000,87.1699,87.7095,85.281,86.5303,65442.602047414,0
+RICK.US,D,20221122,000000,87.1599,89.0188,85.0845,89.0188,39272.565252825,0
+RICK.US,D,20221123,000000,88.9788,89.7134,87.1079,88.5891,49374.369553271,0
+RICK.US,D,20221125,000000,88.9289,90.2031,88.749,88.7989,33212.083017504,0
+RICK.US,D,20221128,000000,88.7989,89.9883,87.9594,88.1293,47989.573876586,0
+RICK.US,D,20221129,000000,89.6784,92.0171,89.6784,91.0177,64458.036335089,0
+RICK.US,D,20221130,000000,91.1776,92.242,90.2425,90.9677,108574.38473158,0
+RICK.US,D,20221201,000000,90.9677,92.0471,89.6385,91.0177,67628.858227731,0
+RICK.US,D,20221202,000000,90.2681,90.5579,87.2498,89.8583,84511.558699347,0
+RICK.US,D,20221205,000000,89.7384,90.2281,86.5051,87.01,69842.129930642,0
+RICK.US,D,20221206,000000,86.6002,87.2199,85.3659,86.2804,78825.291480702,0
+RICK.US,D,20221207,000000,86.1005,86.8601,83.557,83.9617,50744.156606293,0
+RICK.US,D,20221208,000000,84.1016,85.5108,81.5331,83.0023,57765.190756079,0
+RICK.US,D,20221209,000000,82.7824,84.1466,81.8629,83.5819,48174.680235102,0
+RICK.US,D,20221212,000000,83.8218,84.9112,82.7524,84.3615,60665.857422778,0
+RICK.US,D,20221213,000000,87.3498,89.5785,84.9941,86.97,113707.3340245,0
+RICK.US,D,20221214,000000,87,90.12,86.64,87.14,98330,0
+RICK.US,D,20221215,000000,92.45,96.63,90.71,92.56,243463,0
+RICK.US,D,20221216,000000,92.03,94.85,91.49,93.26,136426,0
+RICK.US,D,20221219,000000,93.28,94.2799,90.31,90.57,128047,0
+RICK.US,D,20221220,000000,90.87,93.085,90.04,92.16,92802,0
+RICK.US,D,20221221,000000,93.22,96.67,93.22,94.97,97914,0
+RICK.US,D,20221222,000000,95.02,95.25,90.93,92.52,58189,0
+RICK.US,D,20221223,000000,91.98,96.1,91.98,95.34,65267,0
+RICK.US,D,20221227,000000,95.86,96.7784,93.61,94.85,76126,0
+RICK.US,D,20221228,000000,94.37,94.41,91.1836,91.75,82434,0
+RICK.US,D,20221229,000000,92.49,95.18,92.3064,94.45,99411,0
+RICK.US,D,20221230,000000,93.51,94.6,92.91,93.19,86799,0
+RICK.US,D,20230103,000000,94.55,94.55,89.8,90.39,114137,0
+RICK.US,D,20230104,000000,90.39,92.45,89.4,91.46,90585,0
+RICK.US,D,20230105,000000,90.88,90.88,88.23,88.55,101777,0
+RICK.US,D,20230106,000000,89.05,93.94,88.89,93.61,110967,0
+RICK.US,D,20230109,000000,94.05,94.89,91.24,91.36,111584,0
+RICK.US,D,20230110,000000,91.36,94.205,90,92.67,121251,0
+RICK.US,D,20230111,000000,92.67,97.17,92.67,96.97,77513,0
+RICK.US,D,20230112,000000,97.45,97.45,96,96.47,79783,0
+RICK.US,D,20230113,000000,96.24,96.965,94.21,95.1,119136,0
+RICK.US,D,20230117,000000,95.18,96.87,94.63,94.66,64718,0
+RICK.US,D,20230118,000000,94.83,95.62,92.3,92.43,60804,0
+RICK.US,D,20230119,000000,92,92.5,91.09,91.67,70846,0
+RICK.US,D,20230120,000000,93.04,94.58,92.43,93.91,61074,0
+RICK.US,D,20230123,000000,94.07,94.22,92.5,93.37,50713,0
+RICK.US,D,20230124,000000,92.85,94.24,92.3,93.69,51610,0
+RICK.US,D,20230125,000000,93.07,94.83,92.5,94.11,52055,0
+RICK.US,D,20230126,000000,94.7,94.77,93.31,93.42,49708,0
+RICK.US,D,20230127,000000,93.48,95.7,93.17,94.16,54217,0
+RICK.US,D,20230130,000000,93.26,94.12,89.11,89.26,89190,0
+RICK.US,D,20230131,000000,89.4,92.06,89.2,90.79,89814,0
+RICK.US,D,20230201,000000,90.85,91.13,87.86,89.75,95558,0
+RICK.US,D,20230202,000000,90.2,92.86,90.2,92.86,65224,0
+RICK.US,D,20230203,000000,92.55,93.525,91.95,93.44,51804,0
+RICK.US,D,20230206,000000,93.44,93.89,92.54,93.21,59077,0
+RICK.US,D,20230207,000000,92.9,94.01,91.98,93.71,56480,0
+RICK.US,D,20230208,000000,93.5,94.38,89.87,89.93,83849,0
+RICK.US,D,20230209,000000,90.96,91.3196,87.23,88.03,99579,0
+RICK.US,D,20230210,000000,87,87,78.51,81.52,243678,0
+RICK.US,D,20230213,000000,82.07,87.415,81.52,87,124014,0
+RICK.US,D,20230214,000000,86.75,87.95,85.99,85.99,81993,0
+RICK.US,D,20230215,000000,85.8,86.91,83.5,85.05,115642,0
+RICK.US,D,20230216,000000,84.84,89.245,84.11,87.4,82616,0
+RICK.US,D,20230217,000000,87.81,88.45,82.175,83.07,158117,0
+RICK.US,D,20230221,000000,83.02,83.99,82,83.42,83235,0
+RICK.US,D,20230222,000000,83.78,86.07,83.78,85.67,77417,0
+RICK.US,D,20230223,000000,86.3,86.96,83.8,84.71,91883,0
+RICK.US,D,20230224,000000,83.9,86.5,83.51,86.28,61924,0
+RICK.US,D,20230227,000000,86.95,87.48,81.8,82.48,93941,0
+RICK.US,D,20230228,000000,82.5,84.83,82.24,83.77,74254,0
+RICK.US,D,20230301,000000,84.09,86.92,83.57,85.55,95699,0
+RICK.US,D,20230302,000000,85.25,86.05,84.63,85.73,56523,0
+RICK.US,D,20230303,000000,86.31,87.43,85.52,87.43,47082,0
+RICK.US,D,20230306,000000,87.49,87.71,85.85,86.97,84182,0
+RICK.US,D,20230307,000000,86.87,87.79,86.17,87.04,81089,0
+RICK.US,D,20230308,000000,87.29,87.29,84.4,85.95,61870,0
+RICK.US,D,20230309,000000,86.01,86.31,83.12,83.26,81969,0
+RICK.US,D,20230310,000000,83.07,83.07,79.59,80.92,102581,0
+RICK.US,D,20230313,000000,79.89,80.095,77.34,79.28,98565,0
+RICK.US,D,20230314,000000,81.1,82.45,80.39,81.27,62198,0
+RICK.US,D,20230315,000000,79.59,80.5,78.3,80.26,72201,0
+RICK.US,D,20230316,000000,79.2,82.11,78.55,81.54,58408,0
+RICK.US,D,20230317,000000,80.69,81.56,77.555,78.25,104961,0
+RICK.US,D,20230320,000000,78.74,80.2823,77.79,79.01,78084,0
+RICK.US,D,20230321,000000,80.5,81.41,80.13,80.36,52481,0
+RICK.US,D,20230322,000000,80.27,81.15,77.73,77.86,76907,0
+RICK.US,D,20230323,000000,78.36,79.31,75.795,76.39,65385,0
+RICK.US,D,20230324,000000,75.53,77.31,74.5,77.27,63841,0
+RICK.US,D,20230327,000000,77.5,78.105,76.16,77.115,56387,0
+RICK.US,D,20230328,000000,76.56,77.92,76.44,77.42,58855,0
+RICK.US,D,20230329,000000,77.89,78.03,75.755,77.25,71810,0
+RICK.US,D,20230330,000000,77.41,77.675,75.91,76,46001,0
+RICK.US,D,20230331,000000,76.53,78.25,76.4,78.17,143304,0
+RICK.US,D,20230403,000000,77.81,78.6,76.34,77.46,63554,0
+RICK.US,D,20230404,000000,77.22,77.22,75.01,75.01,48503,0
+RICK.US,D,20230405,000000,75.1,75.11,73.34,74.08,67594,0
+RICK.US,D,20230406,000000,74.36,75.5,73.595,74.94,42528,0
+RICK.US,D,20230410,000000,75.03,76.47,74.25,75.4,40626,0
+RICK.US,D,20230411,000000,75.63,76.71,75.13,76.1,39228,0
+RICK.US,D,20230412,000000,76.43,76.43,73.79,73.96,52375,0
+RICK.US,D,20230413,000000,74.72,75.25,74.2,75.19,35879,0
+RICK.US,D,20230414,000000,75.46,76.04,74.2,75.16,31324,0
+RICK.US,D,20230417,000000,75.16,76.1102,75.11,75.34,46546,0
+RICK.US,D,20230418,000000,75.76,76.47,75.22,75.74,40251,0
+RICK.US,D,20230419,000000,75.71,75.92,74.52,74.81,37335,0
+RICK.US,D,20230420,000000,74.58,75.29,74.07,74.49,37588,0
+RICK.US,D,20230421,000000,74.4,75.2899,74.2889,74.95,39104,0
+RICK.US,D,20230424,000000,74.65,75.35,74.14,74.55,29875,0
+RICK.US,D,20230425,000000,74.04,74.2158,72.775,73.23,49147,0
+RICK.US,D,20230426,000000,73.44,73.72,72.79,72.92,30384,0
+RICK.US,D,20230427,000000,73.08,74.87,72.78,74.48,32544,0
+RICK.US,D,20230428,000000,74.12,76.105,74.0675,74.9,39243,0
+RICK.US,D,20230501,000000,74.9,75.78,74.08,74.64,29150,0
+RICK.US,D,20230502,000000,74.37,74.87,72.29,72.47,60987,0
+RICK.US,D,20230503,000000,72.87,75.25,72.87,73.86,42861,0
+RICK.US,D,20230504,000000,73.46,73.46,71.3479,73.1,72467,0
+RICK.US,D,20230505,000000,74.19,75.01,73.5301,74.83,42359,0
+RICK.US,D,20230508,000000,74.86,75.765,74.14,75.33,36680,0
+RICK.US,D,20230509,000000,75.27,76.6,75.27,76.09,34477,0
+RICK.US,D,20230510,000000,77.1,77.76,75.565,76.42,50095,0
+RICK.US,D,20230511,000000,78.06,78.06,71.01,73.23,80232,0
+RICK.US,D,20230512,000000,73.25,73.94,71.52,72.22,61862,0
+RICK.US,D,20230515,000000,72.5,74.44,72.5,73.45,29207,0
+RICK.US,D,20230516,000000,73.19,73.19,71.9,72.4,32316,0
+RICK.US,D,20230517,000000,73.02,74.94,72.73,74.73,34361,0
+RICK.US,D,20230518,000000,74.65,76.3,74.292,76.04,35191,0
+RICK.US,D,20230519,000000,76.99,76.99,74.105,74.23,36714,0
+RICK.US,D,20230522,000000,74.99,78,74.99,76.4,69828,0
+RICK.US,D,20230523,000000,76.4,77.7,75.7,76.42,47501,0
+RICK.US,D,20230524,000000,76.25,77.08,75.04,76.74,38648,0
+RICK.US,D,20230525,000000,76.25,76.5,73.3666,74.39,46189,0
+RICK.US,D,20230526,000000,74.01,75.16,73.23,74.74,27948,0
+RICK.US,D,20230530,000000,74.74,75.2955,73,73.48,32494,0
+RICK.US,D,20230531,000000,73.61,74.9543,70.66,72.23,104621,0
+RICK.US,D,20230601,000000,72.1,73.95,70.93,73.44,48433,0
+RICK.US,D,20230602,000000,74.5,76.61,74.38,76.55,47552,0
+RICK.US,D,20230605,000000,75.76,76.51,74.68,75.55,32735,0
+RICK.US,D,20230606,000000,76.32,78.275,76.32,77.85,47824,0
+RICK.US,D,20230607,000000,78.36,79.46,77.16,78.2,39455,0
+RICK.US,D,20230608,000000,77.95,78.63,77.32,77.68,43073,0
+RICK.US,D,20230609,000000,77.69,77.69,76.36,76.96,32354,0
+RICK.US,D,20230612,000000,76.87,77.87,76.7,77.46,36112,0
+RICK.US,D,20230613,000000,77.55,79.0099,77.27,77.71,41592,0
+RICK.US,D,20230614,000000,78.26,79.1882,76.93,77.11,33075,0
+RICK.US,D,20230615,000000,76.62,77.91,75.5501,77.44,37194,0
+RICK.US,D,20230616,000000,78.15,78.21,76.18,76.55,63237,0
+RICK.US,D,20230620,000000,76.52,77.53,76.155,77.06,23791,0
+RICK.US,D,20230621,000000,77,77.56,76.15,76.99,22985,0
+RICK.US,D,20230622,000000,76,76.35,75.37,75.38,36858,0
+RICK.US,D,20230623,000000,74.52,74.7699,72.68,72.94,80332,0
+RICK.US,D,20230626,000000,74.23,74.35,72.62,73.72,37921,0
+RICK.US,D,20230627,000000,73.8,75.39,73.8,74.87,20999,0
+RICK.US,D,20230628,000000,75.18,75.22,73.96,74.91,24816,0
+RICK.US,D,20230629,000000,75.03,76.15,75.03,75.39,17993,0
+RICK.US,D,20230630,000000,76.13,76.23,75.18,75.99,22876,0
+RICK.US,D,20230703,000000,75.54,76.59,75.54,76.44,18741,0
+RICK.US,D,20230705,000000,76.3,76.51,74.65,76.08,33456,0
+RICK.US,D,20230706,000000,75.49,75.94,74.13,75.64,25757,0
+RICK.US,D,20230707,000000,76.06,77.09,75.73,75.89,35218,0
+RICK.US,D,20230710,000000,75.5,77.68,75.5,77.37,31005,0
+RICK.US,D,20230711,000000,76,76,69.7,71.115,189379,0
+RICK.US,D,20230712,000000,70.71,72.7,68.83,68.91,120617,0
+RICK.US,D,20230713,000000,69.59,70.28,68.5,69.37,86474,0
+RICK.US,D,20230714,000000,69.28,70.185,68.9,69.83,51688,0
+RICK.US,D,20230717,000000,69.99,71.38,69.99,70.62,47332,0
+RICK.US,D,20230718,000000,70.57,71.71,70.425,70.7,42347,0
+RICK.US,D,20230719,000000,70.76,71.38,70.21,70.21,43237,0
+RICK.US,D,20230720,000000,70.34,70.34,69.01,69.51,34597,0
+RICK.US,D,20230721,000000,70.13,70.13,69.25,69.41,45366,0
+RICK.US,D,20230724,000000,69.41,70.805,69.15,70.64,46366,0
+RICK.US,D,20230725,000000,70.38,71.47,70.3,71.26,29435,0
+RICK.US,D,20230726,000000,71.11,72,70.195,71.03,34200,0
+RICK.US,D,20230727,000000,71.07,71.1,68.56,68.69,46366,0
+RICK.US,D,20230728,000000,69.52,69.62,68.13,68.67,45863,0
+RICK.US,D,20230731,000000,68.84,69.88,68.74,69.75,72085,0
+RICK.US,D,20230801,000000,68.96,70.85,68.96,70.6,38684,0
+RICK.US,D,20230802,000000,70.17,70.4732,69.31,69.31,31754,0
+RICK.US,D,20230803,000000,69.08,69.84,68.52,69.67,21661,0
+RICK.US,D,20230804,000000,70.05,70.33,68.82,68.86,27362,0
+RICK.US,D,20230807,000000,68.86,69.24,68.19,69.21,34772,0
+RICK.US,D,20230808,000000,69.15,69.15,67.4001,68.84,41971,0
+RICK.US,D,20230809,000000,69.06,69.5945,68.2,68.27,46976,0
+RICK.US,D,20230810,000000,67.78,69.775,65.05,67.59,99253,0
+RICK.US,D,20230811,000000,67.8,68.49,66.5,67.31,62063,0
+RICK.US,D,20230814,000000,66.97,67.09,65.62,67.01,88759,0
+RICK.US,D,20230815,000000,66.66,67.78,66.16,66.17,35498,0
+RICK.US,D,20230816,000000,66.41,66.91,65.78,65.93,40005,0
+RICK.US,D,20230817,000000,65.95,66.366,65.16,65.23,44446,0
+RICK.US,D,20230818,000000,65.15,66.66,65.15,65.85,47742,0
+RICK.US,D,20230821,000000,65.81,66.466,65.45,66.07,50545,0
+RICK.US,D,20230822,000000,66.38,66.4,64.89,65.13,41793,0
+RICK.US,D,20230823,000000,65.07,65.07,63.85,64.07,56128,0
+RICK.US,D,20230824,000000,63.82,65.78,63.725,65.6,60803,0
+RICK.US,D,20230825,000000,65.65,65.97,64.93,65.19,40562,0
+RICK.US,D,20230828,000000,64.94,66.14,64.4301,64.8,36124,0
+RICK.US,D,20230829,000000,64.7635,65.64,64.75,65.37,29156,0
+RICK.US,D,20230830,000000,65.1,66.4,65.1,66.11,32133,0
+RICK.US,D,20230831,000000,66.1,66.75,65.11,65.28,38997,0
+RICK.US,D,20230901,000000,65.5,66.35,65.3201,66.13,45332,0
+RICK.US,D,20230905,000000,65.6,66.5,65.1,65.9,48825,0
+RICK.US,D,20230906,000000,65.78,66.4999,64.5,64.83,39435,0
+RICK.US,D,20230907,000000,64.4,65.29,63.92,64.62,46842,0
+RICK.US,D,20230908,000000,64.7,64.96,63.63,63.79,39024,0
+RICK.US,D,20230911,000000,63.62,64,62.8,62.96,39534,0
+RICK.US,D,20230912,000000,63,63.98,62.85,63.66,42860,0
+RICK.US,D,20230913,000000,63.66,64.3255,63.21,63.26,52006,0
+RICK.US,D,20230914,000000,63.61,64.42,63.59,64.13,41562,0
+RICK.US,D,20230915,000000,64.2,64.225,63.33,63.6,159613,0
+RICK.US,D,20230918,000000,63.7,63.98,63.05,63.34,48347,0
+RICK.US,D,20230919,000000,63.31,63.71,62.81,62.85,37772,0
+RICK.US,D,20230920,000000,63.15,63.45,61.07,61.07,51777,0
+RICK.US,D,20230921,000000,60.62,60.62,59.54,60.05,57929,0
+RICK.US,D,20230922,000000,60.17,60.55,59.6,60.03,47934,0
+RICK.US,D,20230925,000000,60.03,60.63,59.84,60.27,44143,0
+RICK.US,D,20230926,000000,60.32,60.39,59.17,60.03,54261,0
+RICK.US,D,20230927,000000,60.28,60.895,59.51,60.15,49114,0
+RICK.US,D,20230928,000000,60.21,61.59,60.21,60.37,45445,0
+RICK.US,D,20230929,000000,60.82,61.11,60.42,60.66,43516,0
+RICK.US,D,20231002,000000,60.66,60.82,59.13,59.32,55735,0
+RICK.US,D,20231003,000000,59.04,59.12,58.05,58.95,59707,0
+RICK.US,D,20231004,000000,58.94,59.465,58.15,58.42,40594,0
+RICK.US,D,20231005,000000,58.38,58.57,57.3,58.02,61078,0
+RICK.US,D,20231006,000000,57.83,58.199,56.51,57.53,50600,0
+RICK.US,D,20231009,000000,56.97,57.99,56.51,57.99,49291,0
+RICK.US,D,20231010,000000,57.4,58.8,57.23,57.67,60391,0
+RICK.US,D,20231011,000000,57.52,58,54.7,55.3,81528,0
+RICK.US,D,20231012,000000,55.51,55.51,52.26,53.4,105591,0
+RICK.US,D,20231013,000000,53.53,54.72,51.9,52.17,70753,0
+RICK.US,D,20231016,000000,52.17,53.89,52.1,53.61,69004,0
+RICK.US,D,20231017,000000,53.51,55.31,53.51,55.29,72585,0
+RICK.US,D,20231018,000000,55.01,55.01,53.75,53.75,51382,0
+RICK.US,D,20231019,000000,53.75,53.89,52.73,52.84,43869,0
+RICK.US,D,20231020,000000,53.03,53.09,51.92,52.56,56213,0
+RICK.US,D,20231023,000000,52.54,52.7099,51.46,51.54,51359,0
+RICK.US,D,20231024,000000,51.84,52.33,50.96,51.82,59576,0
+RICK.US,D,20231025,000000,51.45,51.8,50.43,51.77,60690,0
+RICK.US,D,20231026,000000,51.84,53.2,51.75,52.7,34934,0
+RICK.US,D,20231027,000000,52.99,53.14,52.435,53.06,36738,0
+RICK.US,D,20231030,000000,53.58,54.48,53.3,53.79,39961,0
+RICK.US,D,20231031,000000,53.62,54.83,53.62,54.51,37290,0
+RICK.US,D,20231101,000000,54.18,54.18,52.9,53.56,40306,0
+RICK.US,D,20231102,000000,54.21,55.18,54.11,55.145,43055,0
+RICK.US,D,20231103,000000,55.74,56.8901,55.61,56.42,51837,0
+RICK.US,D,20231106,000000,56.71,56.99,55.315,55.41,28805,0
+RICK.US,D,20231107,000000,55,55.28,54.5,55.2,23066,0
+RICK.US,D,20231108,000000,55.55,55.58,54.27,54.56,33419,0
+RICK.US,D,20231109,000000,54.88,54.88,53.685,53.81,31377,0
+RICK.US,D,20231110,000000,53.81,55.42,53.49,55.28,35137,0
+RICK.US,D,20231113,000000,55.32,55.49,54.64,54.82,21182,0
+RICK.US,D,20231114,000000,55.98,57.43,55.9,56.85,95150,0
+RICK.US,D,20231115,000000,57.11,57.71,56.3,56.71,70980,0
+RICK.US,D,20231116,000000,56.24,56.58,54.835,55.88,79125,0
+RICK.US,D,20231117,000000,56.54,57.055,55.795,56.64,48729,0
+RICK.US,D,20231120,000000,56.74,57.6,56.35,57.44,41347,0
+RICK.US,D,20231121,000000,57.21,57.21,55.85,56.67,63768,0
+RICK.US,D,20231122,000000,57.19,57.7,56.585,57.56,58779,0
+RICK.US,D,20231124,000000,57.68,58.23,57.435,57.73,21095,0
+RICK.US,D,20231127,000000,57.25,57.8,56.585,57.32,49215,0
+RICK.US,D,20231128,000000,57.14,57.67,56.696,57.56,29828,0
+RICK.US,D,20231129,000000,57.95,59.09,57.73,58.37,66050,0
+RICK.US,D,20231130,000000,58.59,59,58.1,58.61,71563,0
+RICK.US,D,20231201,000000,58.6,60.74,58.1101,60.56,48551,0
+RICK.US,D,20231204,000000,60.37,61.51,60.37,61.51,36952,0
+RICK.US,D,20231205,000000,61.33,61.33,60.52,60.62,35017,0
+RICK.US,D,20231206,000000,60.99,62.4,60.47,61.7,60517,0
+RICK.US,D,20231207,000000,61.78,62.5,61.2,62.21,37037,0
+RICK.US,D,20231208,000000,62.33,63.15,62.21,62.3,44616,0
+RICK.US,D,20231211,000000,62.67,62.87,61.6101,61.92,60965,0
+RICK.US,D,20231212,000000,62,62.44,61.1301,62.06,35827,0
+RICK.US,D,20231213,000000,61.79,66.34,61.69,66.27,226552,0
+RICK.US,D,20231214,000000,67.39,69.4,66.8701,67.79,164972,0
+RICK.US,D,20231215,000000,67.74,68.8,60.0001,63.44,278086,0
+RICK.US,D,20231218,000000,63.3,66.34,63,65.5,97342,0
+RICK.US,D,20231219,000000,66.04,67.25,65.51,66.64,81427,0
+RICK.US,D,20231220,000000,66.9,68,65,65.18,69026,0
+RICK.US,D,20231221,000000,65.63,66.25,65.01,65.32,47206,0
+RICK.US,D,20231222,000000,65.37,66.46,65.22,66.45,42891,0
+RICK.US,D,20231226,000000,66.65,67.7958,66.1,67.27,51498,0
+RICK.US,D,20231227,000000,67.63,68.26,67.25,67.66,41233,0
+RICK.US,D,20231228,000000,67.42,67.89,67.05,67.21,52646,0
+RICK.US,D,20231229,000000,67.27,67.56,66.23,66.26,42508,0
+RICK.US,D,20240102,000000,66.23,67.14,64.38,64.6,73508,0
+RICK.US,D,20240103,000000,64.55,64.55,61.59,61.81,70752,0
+RICK.US,D,20240104,000000,61.7,62.33,61.12,61.24,49507,0
+RICK.US,D,20240105,000000,60.81,62.29,60.76,61.76,46932,0
+RICK.US,D,20240108,000000,61.8,64.48,61.8,64.08,50828,0
+RICK.US,D,20240109,000000,62.96,63.3043,61.61,62.4,59472,0
+RICK.US,D,20240110,000000,62.14,63.87,62.14,62.78,48198,0
+RICK.US,D,20240111,000000,62.79,63.19,62.12,62.96,46918,0
+RICK.US,D,20240112,000000,63.67,63.67,62.55,62.93,48708,0
+RICK.US,D,20240116,000000,62.41,63.28,61.6,62.69,56040,0
+RICK.US,D,20240117,000000,62.04,62.7499,61.74,62.38,37033,0
+RICK.US,D,20240118,000000,62.54,63.03,61.83,62.24,54140,0
+RICK.US,D,20240119,000000,62.47,62.47,60.5101,61.87,43882,0
+RICK.US,D,20240122,000000,62.24,63.3,61.84,62.8,41095,0
+RICK.US,D,20240123,000000,63.54,63.75,62.78,63.14,32779,0
+RICK.US,D,20240124,000000,63.57,63.76,62.14,62.15,30055,0
+RICK.US,D,20240125,000000,63.14,63.14,62.025,62.37,36787,0
+RICK.US,D,20240126,000000,62.87,62.94,61.8717,62.39,23174,0
+RICK.US,D,20240129,000000,62.49,63.08,61.56,62.86,28586,0
+RICK.US,D,20240130,000000,62.95,63.2,62.25,63.03,37916,0
+RICK.US,D,20240131,000000,62.44,63.64,61.67,61.76,46595,0
+RICK.US,D,20240201,000000,62.23,63.205,61.95,63,40134,0
+RICK.US,D,20240202,000000,62.47,63.4,62.37,62.37,50129,0
+RICK.US,D,20240205,000000,61.54,61.94,59.6,60.23,73859,0
+RICK.US,D,20240206,000000,60.41,61.28,60.26,61.28,31728,0
+RICK.US,D,20240207,000000,61.19,61.19,59.5501,59.9,35275,0
+RICK.US,D,20240208,000000,60.1,60.79,59.26,60.78,60958,0
+RICK.US,D,20240209,000000,59.09,59.09,53.55,56.985,206282,0
+RICK.US,D,20240212,000000,57.31,59.04,56.59,58.125,87931,0
+RICK.US,D,20240213,000000,56.75,57.31,55.55,56.76,71368,0
+RICK.US,D,20240214,000000,57.3,57.91,56.7701,57.61,39205,0
+RICK.US,D,20240215,000000,57.67,58.76,57.67,58.66,36665,0
+RICK.US,D,20240216,000000,58.13,58.26,57.151,57.35,47558,0
+RICK.US,D,20240220,000000,57,57.2819,56.275,56.41,63315,0
+RICK.US,D,20240221,000000,56.44,56.45,55.41,55.86,42871,0
+RICK.US,D,20240222,000000,56.1,56.37,55.2901,55.9,53611,0
+RICK.US,D,20240223,000000,55.7,56.43,55.665,56.17,35650,0
+RICK.US,D,20240226,000000,56.16,56.6,55.51,55.51,31417,0
+RICK.US,D,20240227,000000,56.35,57.9,56.04,57.4,76343,0
+RICK.US,D,20240228,000000,56.81,57.43,56.65,56.65,30063,0
+RICK.US,D,20240229,000000,57.58,57.58,55.8999,56.36,37395,0
+RICK.US,D,20240301,000000,56.4,57.5,55.77,56.92,44201,0
+RICK.US,D,20240304,000000,56.96,57.05,55.42,55.64,40865,0
+RICK.US,D,20240305,000000,55.4,56.23,55.21,55.23,36817,0
+RICK.US,D,20240306,000000,55.58,55.76,54.75,55.65,122666,0
+RICK.US,D,20240307,000000,56.12,56.6,55.09,55.2,51968,0
+RICK.US,D,20240308,000000,55.76,56.22,55.5098,55.89,34554,0
+RICK.US,D,20240311,000000,55.72,55.89,55.08,55.35,36673,0
+RICK.US,D,20240312,000000,55.29,55.86,55.29,55.68,31853,0
+RICK.US,D,20240313,000000,55.51,56.2,55.32,55.56,35044,0
+RICK.US,D,20240314,000000,55.18,55.255,54.2501,54.3,45870,0
+RICK.US,D,20240315,000000,54.21,55.25,54.21,54.47,73793,0
+RICK.US,D,20240318,000000,54.88,54.94,54.16,54.17,25833,0
+RICK.US,D,20240319,000000,54.13,54.25,53.81,53.98,25557,0
+RICK.US,D,20240320,000000,54.02,55.67,53.85,55.6,30547,0
+RICK.US,D,20240321,000000,55.64,56.2599,55.64,55.95,36778,0
+RICK.US,D,20240322,000000,56.28,56.3525,55.065,55.35,30373,0
+RICK.US,D,20240325,000000,55.64,55.99,55.37,55.4,21921,0
+RICK.US,D,20240326,000000,55.84,56.09,54.65,55,47520,0
+RICK.US,D,20240327,000000,55.64,56.78,55.25,56.78,29000,0
+RICK.US,D,20240328,000000,56.67,58.14,56.3571,58,43573,0
+RICK.US,D,20240401,000000,58.08,58.56,56.72,56.88,69550,0
+RICK.US,D,20240402,000000,56.34,56.34,55.29,55.59,27258,0
+RICK.US,D,20240403,000000,55.23,56.26,55.23,56.17,32606,0
+RICK.US,D,20240404,000000,56.74,57.99,55.8,55.83,46857,0
+RICK.US,D,20240405,000000,55.54,56.14,54.45,54.71,95679,0
+RICK.US,D,20240408,000000,54.75,55.64,54.68,54.77,54736,0
+RICK.US,D,20240409,000000,55.21,55.431,54.75,55.08,34649,0
+RICK.US,D,20240410,000000,52.61,53.57,50.77,51.12,168067,0
+RICK.US,D,20240411,000000,51.47,52.47,50.6,51.99,125693,0
+RICK.US,D,20240412,000000,51.5,51.885,50.71,50.82,51694,0
+RICK.US,D,20240415,000000,50.92,51.41,49.8013,50.24,49195,0
+RICK.US,D,20240416,000000,50.12,51.07,49.37,50.92,68601,0
+RICK.US,D,20240417,000000,51.3,51.3,49.89,50.08,60580,0
+RICK.US,D,20240418,000000,50.06,50.145,49.56,50.02,57597,0
+RICK.US,D,20240419,000000,49.75,51.66,49.75,51.57,53429,0
+RICK.US,D,20240422,000000,51.69,52.08,50.54,50.92,44576,0
+RICK.US,D,20240423,000000,50.9,51.75,50.8,50.96,45539,0
+RICK.US,D,20240424,000000,50.84,51.3,50.7,50.86,28919,0
+RICK.US,D,20240425,000000,50.75,50.88,50.2,50.67,39138,0
+RICK.US,D,20240426,000000,50.71,51.08,50.44,50.57,22603,0
+RICK.US,D,20240429,000000,50.89,51.43,50.74,51.41,40759,0
+RICK.US,D,20240430,000000,50.89,51.46,50.57,50.76,50593,0
+RICK.US,D,20240501,000000,51.04,51.15,50.08,50.59,51795,0
+RICK.US,D,20240502,000000,50.84,51.51,50.515,51.35,37571,0
+RICK.US,D,20240503,000000,51.72,52.5,50.79,50.97,43263,0
+RICK.US,D,20240506,000000,50.88,51.49,50.88,51.06,46162,0
+RICK.US,D,20240507,000000,51.45,51.85,50.76,50.76,51234,0
+RICK.US,D,20240508,000000,50.5,50.97,50.0493,50.94,38380,0
+RICK.US,D,20240509,000000,50.81,51.75,50.768,51.61,55753,0
+RICK.US,D,20240510,000000,49.99,50,46.32,48.12,259495,0
+RICK.US,D,20240513,000000,48.09,48.48,46.7201,48.15,119472,0
+RICK.US,D,20240514,000000,48.82,49.405,46.71,47.27,199178,0
+RICK.US,D,20240515,000000,48.01,48.6186,47.13,48.37,90590,0
+RICK.US,D,20240516,000000,48.47,48.8377,48.07,48.35,45780,0
+RICK.US,D,20240517,000000,48.29,48.38,47.69,47.92,60804,0
+RICK.US,D,20240520,000000,47.97,48.75,47.615,47.88,94732,0
+RICK.US,D,20240521,000000,47.87,47.87,46.85,47.16,63420,0
+RICK.US,D,20240522,000000,47.2,47.5,46.76,46.83,56426,0
+RICK.US,D,20240523,000000,46.81,46.9,45.745,46.17,88001,0
+RICK.US,D,20240524,000000,46.33,47.36,46.03,47.25,48412,0
+RICK.US,D,20240528,000000,47.66,48.3,47.37,47.66,55740,0
+RICK.US,D,20240529,000000,47.01,47.22,45.68,45.68,69920,0
+RICK.US,D,20240530,000000,45.8,46.241,41.79,43.01,611364,0
+RICK.US,D,20240531,000000,43.1,45.57,43.1,44.74,189714,0
+RICK.US,D,20240603,000000,45.07,45.74,44.5,45.62,70907,0
+RICK.US,D,20240604,000000,45.13,45.575,44.8201,45.24,56390,0
+RICK.US,D,20240605,000000,45.4,45.4,44.25,44.9,65129,0
+RICK.US,D,20240606,000000,44.58,45.25,44.36,45.23,47029,0
+RICK.US,D,20240607,000000,44.86,45.76,44.6,45.23,52201,0
+RICK.US,D,20240610,000000,45.09,45.21,44.16,44.2,60630,0
+RICK.US,D,20240611,000000,43.77,44.8,43.43,44.74,67625,0
+RICK.US,D,20240612,000000,45.25,46.4499,45.03,45.03,152861,0
+RICK.US,D,20240613,000000,45.13,45.99,44.85,45.95,64678,0
+RICK.US,D,20240614,000000,45.33,45.5,43.51,43.63,84662,0
+RICK.US,D,20240617,000000,43.61,44.69,42.43,44.63,109583,0
+RICK.US,D,20240618,000000,44.5,44.74,44.01,44.07,37317,0
+RICK.US,D,20240620,000000,43.73,44.15,42.19,42.76,167566,0
+RICK.US,D,20240621,000000,42.97,43.205,42.42,42.95,107961,0
+RICK.US,D,20240624,000000,43.2,43.945,42.8181,43.51,66880,0
+RICK.US,D,20240625,000000,43.6,43.61,43.13,43.41,69292,0
+RICK.US,D,20240626,000000,43.06,44.5,43,43.19,103892,0
+RICK.US,D,20240627,000000,43.37,43.89,43.05,43.4,108112,0
+RICK.US,D,20240628,000000,43.6,44.4,43.49,43.56,291572,0
+RICK.US,D,20240701,000000,43.71,43.71,41.3282,41.34,125803,0
+RICK.US,D,20240702,000000,41.67,41.67,40.2501,40.94,124711,0
+RICK.US,D,20240703,000000,40.93,41.49,39.04,40.12,191674,0
+RICK.US,D,20240705,000000,40.17,40.17,37.61,39.71,189016,0
+RICK.US,D,20240708,000000,40.06,40.33,39.01,39.21,80733,0
+RICK.US,D,20240709,000000,39.35,39.795,38.32,39.23,146397,0
+RICK.US,D,20240710,000000,39.2,39.56,38.27,38.52,82663,0
+RICK.US,D,20240711,000000,38.94,44.355,38.82,44.14,296394,0
+RICK.US,D,20240712,000000,44,46,44,44.69,141993,0
+RICK.US,D,20240715,000000,44.69,47.26,44.69,46.28,138031,0
+RICK.US,D,20240716,000000,46.5,48.06,46.3,48.03,152549,0
+RICK.US,D,20240717,000000,47.42,48.25,47.07,47.48,103150,0
+RICK.US,D,20240718,000000,47.08,48.09,46.69,46.98,112316,0
+RICK.US,D,20240719,000000,47.08,47.08,46.08,46.39,52903,0
+RICK.US,D,20240722,000000,46.36,47.63,45.99,47.57,62611,0
+RICK.US,D,20240723,000000,47.6,48.87,47.35,48.49,79237,0
+RICK.US,D,20240724,000000,48.3,48.54,46.8,46.98,61958,0
+RICK.US,D,20240725,000000,47.39,48.8194,47.05,48.46,74624,0
+RICK.US,D,20240726,000000,49.21,49.5,47.94,48.22,63747,0
+RICK.US,D,20240729,000000,48.11,48.55,47.25,48.53,63400,0
+RICK.US,D,20240730,000000,48.53,49.67,48.44,49.61,60228,0
+RICK.US,D,20240731,000000,49.53,51.13,49.25,49.48,101689,0
+RICK.US,D,20240801,000000,49.41,49.7603,46.5,47.1,136152,0
+RICK.US,D,20240802,000000,45.94,46.15,43.76,44.8,204035,0
+RICK.US,D,20240805,000000,43,44.08,42.1201,43.61,119334,0
+RICK.US,D,20240806,000000,43.46,44.86,43.31,43.37,66962,0
+RICK.US,D,20240807,000000,43.74,43.965,42.5701,43.16,111518,0
+RICK.US,D,20240808,000000,43.56,44.03,43.16,43.85,117138,0
+RICK.US,D,20240809,000000,47.86,52.64,46.02,46.5,370464,0
+RICK.US,D,20240812,000000,46.36,46.49,44.71,44.75,185610,0
+RICK.US,D,20240813,000000,45.37,46.55,44.25,46.44,144730,0
+RICK.US,D,20240814,000000,46.86,46.86,44.48,44.79,60452,0
+RICK.US,D,20240815,000000,45.87,46.185,45.0101,45.66,50288,0
+RICK.US,D,20240816,000000,45.59,45.59,44.6,44.76,90645,0
+RICK.US,D,20240819,000000,45.16,45.36,44.51,44.76,46308,0
+RICK.US,D,20240820,000000,44.88,44.88,43.48,43.51,38872,0
+RICK.US,D,20240821,000000,44.1,44.87,43.96,44.795,41305,0
+RICK.US,D,20240822,000000,44.56,44.89,43.81,43.88,38043,0
+RICK.US,D,20240823,000000,43.94,46.34,43.94,46.34,68918,0
+RICK.US,D,20240826,000000,46.54,47.295,46.3,47,66198,0
+RICK.US,D,20240827,000000,47.07,47.07,46,46.7,42246,0
+RICK.US,D,20240828,000000,46.66,46.97,45.73,46.22,59207,0
+RICK.US,D,20240829,000000,46.8,47.08,45.8,46.14,34437,0
+RICK.US,D,20240830,000000,46.54,46.54,44.64,45.59,61753,0
+RICK.US,D,20240903,000000,45.96,46.21,43.6,43.92,98422,0
+RICK.US,D,20240904,000000,43.93,44,43.062,43.48,45060,0
+RICK.US,D,20240905,000000,43.73,43.73,41.55,41.88,78776,0
+RICK.US,D,20240906,000000,42.17,42.47,40.52,41.08,88016,0
+RICK.US,D,20240909,000000,41.1,41.85,40.765,40.97,79541,0
+RICK.US,D,20240910,000000,41.05,41.74,40.5,41.41,66378,0
+RICK.US,D,20240911,000000,41.02,42.58,39.79,42.28,121653,0
+RICK.US,D,20240912,000000,42.79,44.81,42.79,44.58,114481,0
+RICK.US,D,20240913,000000,45.14,46.145,44.875,45.78,86662,0
+RICK.US,D,20240916,000000,45.75,46.34,43.74,44.43,113971,0
+RICK.US,D,20240917,000000,45.17,46.67,44.7819,45.66,88477,0
+RICK.US,D,20240918,000000,45.5,47.44,44.765,45.2,89902,0
+RICK.US,D,20240919,000000,46.43,46.67,45.56,46.65,51519,0
+RICK.US,D,20240920,000000,46.56,46.56,45.46,45.64,132609,0
+RICK.US,D,20240923,000000,45.64,45.8676,45.03,45.21,81950,0
+RICK.US,D,20240924,000000,45.24,45.51,44.5,44.71,57929,0
+RICK.US,D,20240925,000000,44.67,44.74,43.29,43.96,84639,0
+RICK.US,D,20240926,000000,44.62,45.48,44.05,45.05,81190,0
+RICK.US,D,20240927,000000,45.55,46.71,44.53,44.66,59648,0
+RICK.US,D,20240930,000000,44.54,45.41,44.1,44.55,70405,0
+RICK.US,D,20241001,000000,44.31,44.95,42.41,42.78,106041,0
+RICK.US,D,20241002,000000,42.28,43.13,41.7732,42.54,76247,0
+RICK.US,D,20241003,000000,42.26,42.54,41.5,41.63,37624,0
+RICK.US,D,20241004,000000,42.63,42.75,41.65,41.92,39719,0
+RICK.US,D,20241007,000000,41.56,41.6,40.74,41.39,56934,0
+RICK.US,D,20241008,000000,39.59,41.92,39.59,41.5,87261,0
+RICK.US,D,20241009,000000,41.76,42.35,41.435,41.69,48230,0
+RICK.US,D,20241010,000000,41.07,41.79,41.07,41.76,46421,0
+RICK.US,D,20241011,000000,41.64,42.255,41.64,41.83,38584,0
+RICK.US,D,20241014,000000,42,42.1,41.33,42.04,59093,0
+RICK.US,D,20241015,000000,42.03,43.89,42.03,43.57,92528,0
+RICK.US,D,20241016,000000,44.09,44.54,43.41,43.76,83470,0
+RICK.US,D,20241017,000000,43.98,44.48,43.24,44.48,36764,0
+RICK.US,D,20241018,000000,44.54,44.54,43.95,44.02,57974,0
+RICK.US,D,20241021,000000,44.05,44.05,43.08,43.24,49043,0
+RICK.US,D,20241022,000000,43.19,43.28,42.2344,43.27,74709,0
+RICK.US,D,20241023,000000,42.86,43.375,42.86,43.15,64962,0
+RICK.US,D,20241024,000000,43.31,43.673,42.835,43.25,32716,0
+RICK.US,D,20241025,000000,43.43,44.005,43,43.13,33075,0
+RICK.US,D,20241028,000000,43.73,44.79,43.5,44.7,67969,0
+RICK.US,D,20241029,000000,44.18,44.6,43.5,44.6,56675,0
+RICK.US,D,20241030,000000,44.25,45.4,44.075,44.41,55536,0
+RICK.US,D,20241031,000000,44.43,44.8,43.085,43.42,78981,0
+RICK.US,D,20241101,000000,43.79,43.99,43.03,43.14,70885,0
+RICK.US,D,20241104,000000,42.97,43.43,42.34,43.28,62457,0
+RICK.US,D,20241105,000000,42.94,46.66,42.475,46.62,124964,0
+RICK.US,D,20241106,000000,47.73,50.48,47.365,50.37,188337,0
+RICK.US,D,20241107,000000,50,50,49,49.36,88014,0
+RICK.US,D,20241108,000000,49.53,49.53,48.27,49.45,108475,0
+RICK.US,D,20241111,000000,49.99,51.37,49.32,50.67,63441,0
+RICK.US,D,20241112,000000,50.39,51.14,50,51.06,91680,0
+RICK.US,D,20241113,000000,51.7,52.47,50.1,50.2,113196,0
+RICK.US,D,20241114,000000,50.14,50.6,49.32,50.15,62831,0
+RICK.US,D,20241115,000000,50.37,50.5,49.145,49.46,56684,0
+RICK.US,D,20241118,000000,49.78,49.97,48.58,49.07,72640,0
+RICK.US,D,20241119,000000,48.36,48.92,47.975,48.92,42859,0
+RICK.US,D,20241120,000000,48.72,48.88,47.965,48.88,38695,0
+RICK.US,D,20241121,000000,48.9,50.795,48.73,50.43,65266,0
+RICK.US,D,20241122,000000,50.6,51.85,50.468,51.68,73309,0
+RICK.US,D,20241125,000000,51.85,53.835,51.85,53.21,267211,0
+RICK.US,D,20241126,000000,53.02,53.26,52.25,52.69,89557,0
+RICK.US,D,20241127,000000,53.49,53.83,52.04,52.04,77068,0
+RICK.US,D,20241129,000000,52.36,52.58,51.96,52.46,26798,0
+RICK.US,D,20241202,000000,52.55,52.6,50.56,50.83,92975,0
+RICK.US,D,20241203,000000,50.67,51,49.86,50.69,71639,0
+RICK.US,D,20241204,000000,50.69,51.81,50.45,51.42,102317,0
+RICK.US,D,20241205,000000,51.35,51.56,50.72,51.31,53566,0
+RICK.US,D,20241206,000000,51.68,51.75,50.75,51.3,54813,0
+RICK.US,D,20241209,000000,51.78,53.18,51.2592,52.81,74581,0
+RICK.US,D,20241210,000000,52.81,52.91,51.5,52.09,65305,0
+RICK.US,D,20241211,000000,52.63,53.71,52.1544,52.93,108207,0
+RICK.US,D,20241212,000000,52.53,53.3351,52.0843,52.3,64800,0
+RICK.US,D,20241213,000000,52.11,52.7151,51.54,52.09,66580,0
+RICK.US,D,20241216,000000,52.34,52.81,51.24,52.13,199979,0
+RICK.US,D,20241217,000000,56,61.66,55.8101,58.04,515833,0
+RICK.US,D,20241218,000000,58.14,58.525,56.16,56.89,277070,0
+RICK.US,D,20241219,000000,56.35,57.665,54.86,56.92,114416,0
+RICK.US,D,20241220,000000,56.34,58.255,56.34,56.8,101042,0
+RICK.US,D,20241223,000000,56.55,57.615,56.4,57.09,100609,0
+RICK.US,D,20241224,000000,57.08,57.5095,56.71,57.41,29548,0
+RICK.US,D,20241226,000000,57.32,58.47,57.06,58.43,43768,0
+RICK.US,D,20241227,000000,58.13,58.8757,57.23,57.68,120942,0
+RICK.US,D,20241230,000000,57.22,57.96,56.26,57.63,78250,0
+RICK.US,D,20241231,000000,57.72,58.339,57.19,57.47,103789,0
+RICK.US,D,20250102,000000,57.99,59.27,56.59,57.17,107174,0
+RICK.US,D,20250103,000000,57.27,57.27,54.6519,56.56,115533,0
+RICK.US,D,20250106,000000,56.91,57.895,56.89,57.64,60100,0
+RICK.US,D,20250107,000000,57.61,57.99,56.455,57.32,60928,0
+RICK.US,D,20250108,000000,56.41,57.325,55.74,56.58,115128,0
+RICK.US,D,20250110,000000,55.58,55.58,53.2501,54.2,124416,0
+RICK.US,D,20250113,000000,53.6,54.28,52.4,52.77,61806,0
+RICK.US,D,20250114,000000,52.97,53.96,52.925,53.32,61522,0
+RICK.US,D,20250115,000000,54.67,54.67,53.04,53.22,50064,0
+RICK.US,D,20250116,000000,52.9,53.25,51.95,52.2,77595,0
+RICK.US,D,20250117,000000,52.71,53.26,52.1336,52.32,43846,0
+RICK.US,D,20250121,000000,52.56,53.87,52.43,53.79,59853,0
+RICK.US,D,20250122,000000,53.49,54.31,53.45,54.11,52118,0
+RICK.US,D,20250123,000000,53.96,54.8,53.4137,54.41,68930,0
+RICK.US,D,20250124,000000,54.22,57.99,54.145,57.13,99001,0
+RICK.US,D,20250127,000000,57.09,57.8,56.2077,57.12,57119,0
+RICK.US,D,20250128,000000,57.27,57.27,56.095,56.22,49524,0
+RICK.US,D,20250129,000000,55.93,56.71,55.87,56.65,40320,0
+RICK.US,D,20250130,000000,56.92,57.71,55.89,56.02,42644,0
+RICK.US,D,20250131,000000,55.82,56.2,55.08,55.54,69540,0
+RICK.US,D,20250203,000000,54.62,55.295,54.1,54.21,44021,0
+RICK.US,D,20250204,000000,54.07,55.12,54.07,54.26,38163,0
+RICK.US,D,20250205,000000,54.11,54.32,53.33,53.9,49507,0
+RICK.US,D,20250206,000000,53.97,54.7468,53.21,53.21,36322,0
+RICK.US,D,20250207,000000,53.03,53.08,51.71,51.97,57915,0
+RICK.US,D,20250210,000000,52,53.41,51.12,53.31,101936,0
+RICK.US,D,20250211,000000,53.27,53.49,51.02,51.34,131584,0
+RICK.US,D,20250212,000000,50.97,51.035,48.9,50.41,171770,0
+RICK.US,D,20250213,000000,50.68,51.11,50.19,51.08,55575,0
+RICK.US,D,20250214,000000,51.38,52.49,50.55,52.15,93838,0
+RICK.US,D,20250218,000000,52.33,55.85,52.16,54.06,121226,0
+RICK.US,D,20250219,000000,53.45,55.18,53.45,54.68,74136,0
+RICK.US,D,20250220,000000,54.21,54.21,52.51,53.57,50207,0
+RICK.US,D,20250221,000000,54.26,54.535,51.8213,52.07,44851,0
+RICK.US,D,20250224,000000,52.07,52.35,51.56,51.56,55448,0
+RICK.US,D,20250225,000000,51.75,52.015,51.1,51.2,39261,0
+RICK.US,D,20250226,000000,51.34,51.95,50.64,50.64,26439,0
+RICK.US,D,20250227,000000,50.5,50.932,49.29,49.33,45378,0
+RICK.US,D,20250228,000000,49.34,49.9284,49,49.77,42833,0
+RICK.US,D,20250303,000000,49.74,50.66,47.84,48.23,59401,0
+RICK.US,D,20250304,000000,47.77,48.48,47.23,47.8,50768,0
+RICK.US,D,20250305,000000,47.79,48.7,47.22,47.71,68344,0
+RICK.US,D,20250306,000000,47.3,47.87,46.41,47.05,76844,0
+RICK.US,D,20250307,000000,46.85,47.11,46.34,46.66,80794,0
+RICK.US,D,20250310,000000,46.7,46.869014,45.34,45.34,84931,0
+RICK.US,D,20250311,000000,45.34,45.88,44.52,44.62,87509,0
+RICK.US,D,20250312,000000,44.86,45.214,44.14,44.3,88546,0
+RICK.US,D,20250313,000000,44.29,44.3,43.49,44.18,63124,0
+RICK.US,D,20250314,000000,44.41,46.2582,44.41,45.4,99416,0
+RICK.US,D,20250317,000000,45.33,46.34,45.12,46.27,41798,0
+RICK.US,D,20250318,000000,46.09,46.09,45.345,45.44,31968,0
+RICK.US,D,20250319,000000,45.55,46.4,44.885,46,53360,0
+RICK.US,D,20250320,000000,45.63,46.315,45.54,45.59,34495,0
+RICK.US,D,20250321,000000,45.08,45.555,44.6558,45.14,72605,0
+RICK.US,D,20250324,000000,45.91,46.97,45.5452,46.93,61842,0
+RICK.US,D,20250325,000000,46.99,47.025,46.315,46.48,32141,0
+RICK.US,D,20250326,000000,46.32,46.8283,45.61,45.715,32411,0
+RICK.US,D,20250327,000000,45.59,46.65,45.59,46.54,39011,0
+RICK.US,D,20250328,000000,46.4,46.4,44.2023,44.57,55738,0
+RICK.US,D,20250331,000000,43.99,44.015,42.87,42.94,88625,0
+RICK.US,D,20250401,000000,42.65,44.05,42.65,43.65,48381,0
+RICK.US,D,20250402,000000,42.91,44.45,42.68,44.36,38759,0
+RICK.US,D,20250403,000000,44.01,44.01,40.995,41.25,135643,0
+RICK.US,D,20250404,000000,40.17,40.54,38.191,39.8,141412,0
+RICK.US,D,20250407,000000,38.44,41.4053,36.9,39.04,92383,0
+RICK.US,D,20250408,000000,35.14,38.9,35,36.25,145662,0
+RICK.US,D,20250409,000000,36.01,40.33,35.75,39.06,136922,0
+RICK.US,D,20250410,000000,37.88,38.72,36.59,37.29,96646,0
+RICK.US,D,20250411,000000,37.36,37.535,36.25,37.16,76859,0
+RICK.US,D,20250414,000000,37.84,38.26,37.22,38.06,56691,0
+RICK.US,D,20250415,000000,37.83,38.5,37.47,37.47,53885,0
+RICK.US,D,20250416,000000,37.23,38.03,36.62,36.81,48209,0
+RICK.US,D,20250417,000000,36.78,37.865,36.41,37.51,55902,0
+RICK.US,D,20250421,000000,37.13,37.835,36.96,37.65,56045,0
+RICK.US,D,20250422,000000,37.96,39.57,37.82,39.37,60735,0
+RICK.US,D,20250423,000000,40.5,41.602,39.39,39.51,44401,0
+RICK.US,D,20250424,000000,39.36,39.94,38.33,39.81,44246,0
+RICK.US,D,20250425,000000,39.46,40.52,39.2,40.45,34053,0
+RICK.US,D,20250428,000000,40.42,41.115,40.1295,40.55,36822,0
+RICK.US,D,20250429,000000,40.23,41.06,39.5945,40.93,45415,0
+RICK.US,D,20250430,000000,40.14,40.46,39.47,39.68,50505,0
+RICK.US,D,20250501,000000,40.9,41.58,39.96,40.56,47607,0
+RICK.US,D,20250502,000000,40.3,42.655,40.29,41.71,52380,0
+RICK.US,D,20250505,000000,41.37,41.87,40.97,40.97,25177,0
+RICK.US,D,20250506,000000,40.72,41.475,40.4424,40.65,30676,0
+RICK.US,D,20250507,000000,41.05,41.35,40.58,40.82,36746,0
+RICK.US,D,20250508,000000,40.99,42.805,40.99,42.34,44773,0
+RICK.US,D,20250509,000000,42.34,42.9,42.04,42.04,37456,0
+RICK.US,D,20250512,000000,43.47,44.89,43.315,43.39,78738,0
+RICK.US,D,20250513,000000,45.99,47,44.84,44.99,83497,0
+RICK.US,D,20250514,000000,44.87,44.9974,43.555,44,62169,0
+RICK.US,D,20250515,000000,43.87,43.985,42.61,43.38,39348,0
+RICK.US,D,20250516,000000,43.36,43.995,42.145,43.01,30685,0
+RICK.US,D,20250519,000000,42.2,42.7,41.98,42.17,46682,0
+RICK.US,D,20250520,000000,42.19,43.205,41.07,41.21,30925,0
+RICK.US,D,20250521,000000,40.72,40.93,39.69,39.75,51589,0
+RICK.US,D,20250522,000000,39.52,40.07,39.26,39.44,44354,0
+RICK.US,D,20250523,000000,38.85,39.7,38.82,39.24,41824,0
+RICK.US,D,20250527,000000,39.92,41.4519,39.73,41.1,31181,0
+RICK.US,D,20250528,000000,41.03,41.08,40.19,40.19,29142,0
+RICK.US,D,20250529,000000,40.51,40.68,40.01,40.66,25173,0
+RICK.US,D,20250530,000000,40.27,40.7514,40.18,40.23,25190,0
+RICK.US,D,20250602,000000,40.3,40.3,39.39,39.4,35325,0
+RICK.US,D,20250603,000000,39.32,40.51,39.15,40.27,36891,0
+RICK.US,D,20250604,000000,40.24,40.8,40.24,40.64,25615,0
+RICK.US,D,20250605,000000,40.64,40.85,40.25,40.4,41936,0
+RICK.US,D,20250606,000000,40.96,41.68,40.955,41.68,27664,0
+RICK.US,D,20250609,000000,41.84,42.69,41.77,42.46,39532,0
+RICK.US,D,20250610,000000,42.88,43.095,42.03,42.52,34309,0
+RICK.US,D,20250611,000000,42.58,42.59,41.4675,42.455,64536,0
+RICK.US,D,20250612,000000,41.91,42.325,41.59,41.87,49854,0
+RICK.US,D,20250613,000000,41.14,41.5,39.74,39.74,26860,0
+RICK.US,D,20250616,000000,39.67,40.775,39.67,40.44,23305,0
+RICK.US,D,20250617,000000,40.16,40.68,39.77,39.94,44188,0
+RICK.US,D,20250618,000000,39.88,40.5,39.36,39.49,30618,0
+RICK.US,D,20250620,000000,40.04,40.0873,39.45,39.47,58018,0
+RICK.US,D,20250623,000000,39.22,39.37,38.115,39.34,40302,0
+RICK.US,D,20250624,000000,39.68,40.263,39.57,39.68,42142,0
+RICK.US,D,20250625,000000,39.67,39.675,38.35,38.535,58555,0
+RICK.US,D,20250626,000000,38.53,38.745,37.86,38.59,32813,0
+RICK.US,D,20250627,000000,38.6,39.098,38.31,38.88,67042,0
+RICK.US,D,20250630,000000,39.01,39.01,37.89,38.12,39808,0
+RICK.US,D,20250701,000000,37.86,40.4,37.86,39.58,70015,0
+RICK.US,D,20250702,000000,39.77,40.67,39.36,40.33,108446,0
+RICK.US,D,20250703,000000,40.49,41.2,40.08,41.03,42083,0
+RICK.US,D,20250707,000000,40.5,40.8608,39.52,39.74,52170,0
+RICK.US,D,20250708,000000,40.1,41.09,39.89,40.09,121146,0
+RICK.US,D,20250709,000000,40.18,40.81,39.96,40.56,93985,0
+RICK.US,D,20250710,000000,40.49,41.37,40.12,40.86,47049,0
+RICK.US,D,20250711,000000,40.47,40.58,39.75,40.02,126511,0
+RICK.US,D,20250714,000000,39.94,40.135,39.44,40.01,47980,0
+RICK.US,D,20250715,000000,40.33,40.33,38.01,38.09,92621,0
+RICK.US,D,20250716,000000,38.48,38.7175,37.6,38.26,58733,0
+RICK.US,D,20250717,000000,38.06,38.845,37.82,37.95,54781,0
+RICK.US,D,20250718,000000,38.32,38.32,37.25,37.39,57548,0
+RICK.US,D,20250721,000000,37.5,38.09,37.32,37.81,61208,0
+RICK.US,D,20250722,000000,37.97,39.23,37.61,38.97,159217,0
+RICK.US,D,20250723,000000,39.26,40.77,39.25,40.59,97596,0
+RICK.US,D,20250724,000000,40.25,40.53,38.52,38.74,102307,0
+RICK.US,D,20250725,000000,38.75,38.75,37.88,38.18,71788,0
+RICK.US,D,20250728,000000,38.33,38.33,37.395,37.48,50857,0
+RICK.US,D,20250729,000000,37.6,37.63,36.9,37.14,78443,0
+RICK.US,D,20250730,000000,37.15,37.52,36.09,36.41,64131,0
+RICK.US,D,20250731,000000,35.99,36.1762,35.51,35.83,73248,0
+RICK.US,D,20250801,000000,35.33,35.8,34.71,35.29,72056,0
+RICK.US,D,20250804,000000,35.48,36.27,35.19,35.46,48187,0
+RICK.US,D,20250805,000000,35.64,35.64,34.76,34.785,68134,0
+RICK.US,D,20250806,000000,34.74,35.765,34.58,35.56,82594,0
+RICK.US,D,20250807,000000,35.87,35.99,35.01,35.68,88127,0
+RICK.US,D,20250808,000000,35.95,36.4138,34.58,35.04,94219,0
+RICK.US,D,20250811,000000,34.77,36.32,34.585,36.25,120159,0
+RICK.US,D,20250812,000000,34.45,37.48,34.45,36.73,142036,0
+RICK.US,D,20250813,000000,36.89,38.1,35.98,38.08,55159,0
+RICK.US,D,20250814,000000,37.69,38.175,37.12,37.94,62435,0
+RICK.US,D,20250815,000000,38.2,38.25,37.01,37.47,58560,0
+RICK.US,D,20250818,000000,37.54,37.63,36.12,36.4,97139,0
+RICK.US,D,20250819,000000,36.92,37.765,36.19,36.36,149252,0
+RICK.US,D,20250820,000000,36.53,36.58,35.775,36.18,68669,0
+RICK.US,D,20250821,000000,35.73,36.315,35.72,36.27,47678,0
+RICK.US,D,20250822,000000,36.3,37.96,36.3,37.85,107076,0
+RICK.US,D,20250825,000000,38,38,37.03,37.03,33649,0
+RICK.US,D,20250826,000000,37.05,37.61,36.825,37.13,57273,0
+RICK.US,D,20250827,000000,37.06,37.6,36.7,37.27,86223,0
+RICK.US,D,20250828,000000,37.62,37.73,35.86,37.36,144202,0
+RICK.US,D,20250829,000000,37.37,37.6,37.075,37.21,53723,0
+RICK.US,D,20250902,000000,36.96,37.3,35.17,36.32,79237,0
+RICK.US,D,20250903,000000,36.13,36.47,35.67,35.745,41878,0
+RICK.US,D,20250904,000000,35.96,36.275,35.64,36.17,48635,0
+RICK.US,D,20250905,000000,36.27,36.72,34.98,36.16,147240,0
+RICK.US,D,20250908,000000,36.3,36.3,34.86,35.25,72282,0
+RICK.US,D,20250909,000000,35.13,35.13,34,34.2,79853,0
+RICK.US,D,20250910,000000,34.48,34.5,33.79,33.87,63268,0
+RICK.US,D,20250911,000000,33.87,35.18,33.87,35.1,51045,0
+RICK.US,D,20250912,000000,34.92,35.04,34.4917,34.91,43732,0
+RICK.US,D,20250915,000000,35,35.0153,34.26,34.32,54384,0
+RICK.US,D,20250916,000000,34.34,34.64,28,28.79,1668842,0
+RICK.US,D,20250917,000000,26.99,28.66,25.15,25.8,1990025,0
+RICK.US,D,20250918,000000,26.64,28.6866,26.3319,28.17,585989,0
+RICK.US,D,20250919,000000,28.34,28.49,27.11,27.3,317427,0
+RICK.US,D,20250922,000000,27.22,28.275,27.0601,28.15,252249,0
+RICK.US,D,20250923,000000,28.07,28.73,27.75,28.2,197383,0
+RICK.US,D,20250924,000000,28.14,30.82,27.8676,30.79,374596,0
+RICK.US,D,20250925,000000,30.6,30.97,29.85,30.06,166835,0
+RICK.US,D,20250926,000000,30.06,30.285,28.99,30.03,178844,0
+RICK.US,D,20250929,000000,30.15,30.46,29.5167,30.09,117731,0
+RICK.US,D,20250930,000000,29.93,30.65,29.78,30.51,149445,0
+RICK.US,D,20251001,000000,30.36,30.96,30.01,30.93,122266,0
+RICK.US,D,20251002,000000,30.93,31.31,30.56,30.65,110319,0
+RICK.US,D,20251003,000000,30.75,32.02,30.75,31.19,120556,0
+RICK.US,D,20251006,000000,31.2,31.39,28.375,29.085,222562,0
+RICK.US,D,20251007,000000,29.43,29.44,28.08,29.02,153377,0
+RICK.US,D,20251008,000000,28.85,29.775,28.85,29.32,74787,0
+RICK.US,D,20251009,000000,29.18,29.24,28.17,28.27,76088,0
+RICK.US,D,20251010,000000,28,28.47,26.58,26.61,121157,0
+RICK.US,D,20251013,000000,26.97,28.26,26.97,28.06,118959,0
+RICK.US,D,20251014,000000,27.38,29.08,27.38,28.99,120885,0
+RICK.US,D,20251015,000000,28.99,29.735,28.01,28.16,70150,0
+RICK.US,D,20251016,000000,28.28,28.38,27.1488,27.315,104247,0
+RICK.US,D,20251017,000000,27.18,27.62,26.83,26.88,66702,0
+RICK.US,D,20251020,000000,27.02,27.625,27.02,27.29,68589,0
+RICK.US,D,20251021,000000,27.32,28.3,27.08,28.21,55737,0
+RICK.US,D,20251022,000000,28.21,28.47,27.8026,28.02,102145,0
+RICK.US,D,20251023,000000,28.2,28.2,26.87,27.26,64461,0
+RICK.US,D,20251024,000000,27.46,27.743,26.55,26.57,77394,0
+RICK.US,D,20251027,000000,26.57,26.9069,26.13,26.29,123265,0
+RICK.US,D,20251028,000000,26.2,26.48,25.37,25.73,68662,0
+RICK.US,D,20251029,000000,25.65,25.765,24.52,24.8,122923,0
+RICK.US,D,20251030,000000,24.67,25.07,23.955,24.2,86836,0
+RICK.US,D,20251031,000000,24.03,24.96,23.89,24.91,103511,0
+RICK.US,D,20251103,000000,24.86,24.86,23.64,24.01,117349,0
+RICK.US,D,20251104,000000,23.69,24.26,23.37,23.735,112629,0
+RICK.US,D,20251105,000000,23.76,25.6287,23.5,24.81,164162,0
+RICK.US,D,20251106,000000,24.67,24.68,23.71,23.84,73353,0
+RICK.US,D,20251107,000000,23.83,23.91,23.5,23.72,84091,0
+RICK.US,D,20251110,000000,24,24.1,23.5,23.92,57782,0
+RICK.US,D,20251111,000000,23.87,24.525,23.87,24.38,63487,0
+RICK.US,D,20251112,000000,24.38,24.9941,24.18,24.63,57511,0
+RICK.US,D,20251113,000000,24.59,25.53,23.73,24.71,105042,0
+RICK.US,D,20251114,000000,24.51,24.54,23.5,24.02,88175,0
+RICK.US,D,20251117,000000,24.01,24.29,23.1,23.13,89228,0
+RICK.US,D,20251118,000000,23.05,23.48,22.6,23.26,96492,0
+RICK.US,D,20251119,000000,23.37,23.4217,22.58,22.59,50148,0
+RICK.US,D,20251120,000000,22.63,23.3499,21.875,21.97,88005,0
+RICK.US,D,20251121,000000,21.99,25.095,21.97,24.5,421892,0
+RICK.US,D,20251124,000000,24.4,24.5,23.325,23.41,124693,0
+RICK.US,D,20251125,000000,23.41,24.855,23.41,24.4,84011,0
+RICK.US,D,20251126,000000,24.38,24.835,24.22,24.63,71561,0
+RICK.US,D,20251128,000000,24.75,25.2664,24.29,24.36,70350,0
+RICK.US,D,20251201,000000,24.59,25.465,23.71,24.1,212637,0
+RICK.US,D,20251202,000000,24.2,25.3,23.6,25.02,148105,0
+RICK.US,D,20251203,000000,25.29,25.64,24.77,25.18,60366,0
+RICK.US,D,20251204,000000,25.25,26.49,25.2,26.29,97958,0
+RICK.US,D,20251205,000000,26.26,26.56,25.725,26.02,110414,0
+RICK.US,D,20251208,000000,26.05,26.3999,24.995,25.16,87899,0
+RICK.US,D,20251209,000000,25.04,27.58,25,27.37,173510,0
+RICK.US,D,20251210,000000,28.01,29.45,27.63,28.475,253906,0
+RICK.US,D,20251211,000000,28.39,29,27.3539,27.49,129106,0
+RICK.US,D,20251212,000000,27.67,27.965,26.985,27,105357,0
+RICK.US,D,20251215,000000,27.06,27.06,25.24,25.36,118265,0
+RICK.US,D,20251216,000000,24.98,25.1,23.59,24.38,162520,0
+RICK.US,D,20251217,000000,24.37,25.1485,24.2,24.46,94249,0
+RICK.US,D,20251218,000000,24.72,25.11,22.91,23.58,175601,0
+RICK.US,D,20251219,000000,23.6,23.62,22.795,23.09,151261,0
+RICK.US,D,20251222,000000,23.09,23.43,22.73,22.82,111403,0
+RICK.US,D,20251223,000000,22.87,23.16,22.521,23.06,90507,0
+RICK.US,D,20251224,000000,23.04,23.345,23,23.24,55885,0
+RICK.US,D,20251226,000000,23.24,23.52,23.08,23.32,91351,0
+RICK.US,D,20251229,000000,23.23,23.6326,22.89,23.3,119472,0
+RICK.US,D,20251230,000000,23.21,24.105,23.17,23.84,124323,0
+RICK.US,D,20251231,000000,23.89,24.29,23.5424,23.84,161483,0
+RICK.US,D,20260102,000000,24.04,24.115,23.3553,23.43,94337,0
+RICK.US,D,20260105,000000,23.44,24.305,23.44,23.76,62326,0
+RICK.US,D,20260106,000000,23.71,24.365,23.71,24.3,74927,0
+RICK.US,D,20260107,000000,24.28,24.3,23.42,24.07,70241,0
+RICK.US,D,20260108,000000,23.99,25.404569,23.8,24.94,63729,0
+RICK.US,D,20260109,000000,24.94,25.82,24.514,25.72,79687,0
+RICK.US,D,20260112,000000,25.6,25.77,24.83,25.49,80538,0
+RICK.US,D,20260113,000000,25.37,26.48,25.37,25.93,77144,0
+RICK.US,D,20260114,000000,25.95,26.96,25.45,25.89,123546,0
+RICK.US,D,20260115,000000,25.81,26.99,25.57,26.74,79964,0
+RICK.US,D,20260116,000000,26.67,27.0064,25.355,25.36,80960,0
+RICK.US,D,20260120,000000,25.01,25.2,24.04,24.24,109386,0
+RICK.US,D,20260121,000000,24.56,25.45,24.42,25.16,84020,0
+RICK.US,D,20260122,000000,25.24,25.78,24.85,25.04,53000,0
+RICK.US,D,20260123,000000,25.14,25.22,24.51,24.98,90954,0
+RICK.US,D,20260126,000000,24.9,25.315,24.33,24.75,54140,0
+RICK.US,D,20260127,000000,24.68,25.005,24.115,24.75,46568,0
+RICK.US,D,20260128,000000,24.82,24.95,24.04,24.12,81318,0
+RICK.US,D,20260129,000000,24.16,24.73,24,24.64,79397,0
+RICK.US,D,20260130,000000,24.44,24.465,23.57,24.04,79611,0
+RICK.US,D,20260202,000000,24.1,24.61,23.91,24.14,81782,0
+RICK.US,D,20260203,000000,24.05,24.58,23.5,23.99,97827,0
+RICK.US,D,20260204,000000,24.23,24.99,23.82,24.55,80435,0
+RICK.US,D,20260205,000000,24.31,24.31,23.5,23.59,84114,0
+RICK.US,D,20260206,000000,23.6,24.6,23.45,24.3,90283,0
+RICK.US,D,20260209,000000,24.23,24.23,23.49,23.59,113883,0
+RICK.US,D,20260210,000000,23.51,24.175,23.51,23.75,45651,0
+RICK.US,D,20260211,000000,23.99,23.99,23.2,23.4,54656,0
+RICK.US,D,20260212,000000,23.42,24.03,22.44,22.74,61979,0
+RICK.US,D,20260213,000000,22.92,23.4,22.6,22.74,56937,0
+RICK.US,D,20260217,000000,22.74,23.015,22.54,22.89,39955,0
+RICK.US,D,20260218,000000,23.05,23.61,22.9,23.01,54332,0
diff --git a/daily/us/nasdaq stocks/2/rigl.us.txt b/daily/us/nasdaq stocks/2/rigl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..60ce532f6dc1f0a57c208628efe38b97a79b94c7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rigl.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RIGL.US,D,20050225,000000,182,194.5,177.5,189,19782.2,0
+RIGL.US,D,20050228,000000,190.4,193.4,180,186.4,27177.8,0
+RIGL.US,D,20050301,000000,186,187.1,179.6,180.2,19389.5,0
+RIGL.US,D,20050302,000000,180.5,180.5,174.3,174.3,38526.7,0
+RIGL.US,D,20050303,000000,175.2,181.8,162.5,176,92039.4,0
+RIGL.US,D,20050304,000000,174.8,185,170,172,21824.5,0
+RIGL.US,D,20050307,000000,174.2,175,165,165.7,28248.5,0
+RIGL.US,D,20050308,000000,167.4,172,158.1,158.4,55077.7,0
+RIGL.US,D,20050309,000000,160.2,164.8,157.2,162.1,30562.7,0
+RIGL.US,D,20050310,000000,160.6,170.8,160.6,167.1,31556.6,0
+RIGL.US,D,20050311,000000,167.6,171.5,162,163.3,11550.7,0
+RIGL.US,D,20050314,000000,162,169.3,161.9,167.8,18651.7,0
+RIGL.US,D,20050315,000000,170.8,172.5,164.6,168.5,24387.7,0
+RIGL.US,D,20050316,000000,168.6,170,157.6,158.5,23141.1,0
+RIGL.US,D,20050317,000000,160.3,166.8,160.3,162.9,20711.7,0
+RIGL.US,D,20050318,000000,165.5,169.8,161,162.2,13186.7,0
+RIGL.US,D,20050321,000000,162.4,163.2,158.1,162.6,16271.1,0
+RIGL.US,D,20050322,000000,164.1,166.1,160.3,162.6,14397.4,0
+RIGL.US,D,20050323,000000,162.6,168.5,162.6,167.7,17169.5,0
+RIGL.US,D,20050324,000000,168.7,172.8,165.8,168.2,22282.5,0
+RIGL.US,D,20050328,000000,169.5,171.8,164,165.4,39870.1,0
+RIGL.US,D,20050329,000000,164.3,164.9,157.3,159.1,40307.3,0
+RIGL.US,D,20050330,000000,160,160.3,155.6,158.5,20086.2,0
+RIGL.US,D,20050331,000000,159.6,163,157.9,160.4,22292.3,0
+RIGL.US,D,20050401,000000,162.2,163,152.5,155.7,27511.7,0
+RIGL.US,D,20050404,000000,154.1,159.2,147.5,150,25542.7,0
+RIGL.US,D,20050405,000000,149.6,151.3,145.2,147.3,21963.5,0
+RIGL.US,D,20050406,000000,149.4,155,147.3,147.9,32496.9,0
+RIGL.US,D,20050407,000000,148.1,164.7,147.3,156.1,73744,0
+RIGL.US,D,20050408,000000,155,162.2,154.7,155.4,21618.5,0
+RIGL.US,D,20050411,000000,154,161,148.1,157,18882.8,0
+RIGL.US,D,20050412,000000,155.8,159.9,152.4,155.5,23080,0
+RIGL.US,D,20050413,000000,157.1,158.5,154,154.3,7202.1,0
+RIGL.US,D,20050414,000000,155,160,152.8,153.6,15066.7,0
+RIGL.US,D,20050415,000000,154.7,156.7,149.5,150.8,34477.2,0
+RIGL.US,D,20050418,000000,152.5,159.6,150.1,150.4,21881.9,0
+RIGL.US,D,20050419,000000,150.8,160,150.5,154.9,23482,0
+RIGL.US,D,20050420,000000,155,159,153,155,13193.1,0
+RIGL.US,D,20050421,000000,157.3,164.8,157.1,163.3,27509.7,0
+RIGL.US,D,20050422,000000,165.8,167.7,159.8,160,18515.1,0
+RIGL.US,D,20050425,000000,161.6,173.5,160.8,166.9,16174.8,0
+RIGL.US,D,20050426,000000,168,174.5,168,173.9,23391.2,0
+RIGL.US,D,20050427,000000,174.4,175,167.7,173.3,13875.9,0
+RIGL.US,D,20050428,000000,172.9,177,171.8,173.1,19955.5,0
+RIGL.US,D,20050429,000000,172.5,173.7,164.9,171.5,17086.4,0
+RIGL.US,D,20050502,000000,167.2,174.6,167.2,168.8,21148,0
+RIGL.US,D,20050503,000000,169.3,180,168.8,178.9,53005.2,0
+RIGL.US,D,20050504,000000,179.3,189.8,178.2,187.6,56605.4,0
+RIGL.US,D,20050505,000000,189.8,194.9,187.5,194.8,25522,0
+RIGL.US,D,20050506,000000,195,197,192.1,196.1,29926.4,0
+RIGL.US,D,20050509,000000,193.4,197.1,193.4,197.1,9192.6,0
+RIGL.US,D,20050510,000000,197.7,198.4,195.9,197.2,24617.1,0
+RIGL.US,D,20050511,000000,197.2,200.2,192.9,200.1,9645.8,0
+RIGL.US,D,20050512,000000,200.9,200.9,190.8,192.4,16413.5,0
+RIGL.US,D,20050513,000000,190.9,194.1,190.3,192.6,11812.4,0
+RIGL.US,D,20050516,000000,194.1,196.3,193.2,196.3,18948.2,0
+RIGL.US,D,20050517,000000,194.1,199.8,194.1,199.7,10792,0
+RIGL.US,D,20050518,000000,200.5,201.6,196.4,197.4,14407.6,0
+RIGL.US,D,20050519,000000,196.2,198.4,195.3,196.3,8553.2,0
+RIGL.US,D,20050520,000000,196.2,198.4,195.3,197.7,12038.5,0
+RIGL.US,D,20050523,000000,197.8,198.5,193.2,194.9,15171.9,0
+RIGL.US,D,20050524,000000,195.7,198.2,193.9,193.9,5267.2,0
+RIGL.US,D,20050525,000000,192.3,194.2,188.8,188.8,8737.7,0
+RIGL.US,D,20050526,000000,191.4,191.4,187.6,189.3,7086.7,0
+RIGL.US,D,20050527,000000,189.4,189.5,185.3,186.9,8450.6,0
+RIGL.US,D,20050531,000000,186.5,187.5,178.4,178.9,18911.3,0
+RIGL.US,D,20050601,000000,179.4,181,173,174.6,34940.9,0
+RIGL.US,D,20050602,000000,173.5,175.8,173.2,174.1,21684,0
+RIGL.US,D,20050603,000000,173,175.5,167.5,169.8,12958.2,0
+RIGL.US,D,20050606,000000,170.1,173,167.9,168.8,22158,0
+RIGL.US,D,20050607,000000,169.2,171,165.3,165.7,8895.6,0
+RIGL.US,D,20050608,000000,165.8,166.5,162.6,164.6,8524.4,0
+RIGL.US,D,20050609,000000,163.3,166.6,162.8,166,10332.3,0
+RIGL.US,D,20050610,000000,167.6,168,163.6,167.2,7555.8,0
+RIGL.US,D,20050613,000000,168.7,168.7,162.5,164.2,14677,0
+RIGL.US,D,20050614,000000,164.6,166.3,163.3,165.2,13341.3,0
+RIGL.US,D,20050615,000000,165.6,167,164.1,165,5565,0
+RIGL.US,D,20050616,000000,166.5,180.4,162.5,180,34934.9,0
+RIGL.US,D,20050617,000000,180.5,190,180.5,189.4,46973.4,0
+RIGL.US,D,20050620,000000,189.2,189.2,182.8,185.5,15313.6,0
+RIGL.US,D,20050621,000000,184.1,191.8,183.9,190.2,11518.4,0
+RIGL.US,D,20050622,000000,189.5,191.8,189.5,191.7,14252,0
+RIGL.US,D,20050623,000000,191.8,193.6,190,193.2,13036.1,0
+RIGL.US,D,20050624,000000,191.3,202.4,191.3,201.2,96176.9,0
+RIGL.US,D,20050627,000000,200.9,200.9,191.2,193.5,14979.8,0
+RIGL.US,D,20050628,000000,194.1,198.5,194.1,198.5,8686.9,0
+RIGL.US,D,20050629,000000,199,200,196.5,199,12110.7,0
+RIGL.US,D,20050630,000000,199.5,199.5,196.2,199.2,15490.9,0
+RIGL.US,D,20050701,000000,200,201.7,197.2,200.2,21518.6,0
+RIGL.US,D,20050705,000000,199.4,200.5,198.6,199.5,15273.9,0
+RIGL.US,D,20050706,000000,200,200,196.5,199,21458.8,0
+RIGL.US,D,20050707,000000,196.4,207.4,196,207.4,38196.4,0
+RIGL.US,D,20050708,000000,206.8,214,204.5,212.9,24644.5,0
+RIGL.US,D,20050711,000000,213.3,221.8,204.5,215.9,57836.3,0
+RIGL.US,D,20050712,000000,214.2,216,210,212.8,11971,0
+RIGL.US,D,20050713,000000,212.8,212.8,207.8,208.1,22391,0
+RIGL.US,D,20050714,000000,209.3,216.6,205.7,215.6,24920.4,0
+RIGL.US,D,20050715,000000,211.5,212.9,202,208.7,139282.2,0
+RIGL.US,D,20050718,000000,208.5,211,206.5,208.2,22966,0
+RIGL.US,D,20050719,000000,209.9,209.9,204.9,207.5,22116.2,0
+RIGL.US,D,20050720,000000,204.5,208,204.5,207.5,32775.7,0
+RIGL.US,D,20050721,000000,207.5,207.5,198.7,207.2,30479,0
+RIGL.US,D,20050722,000000,207.5,207.5,201.5,205.3,21013.2,0
+RIGL.US,D,20050725,000000,205.4,205.4,202,202.9,16862.1,0
+RIGL.US,D,20050726,000000,203.9,203.9,200.6,203.5,23580.4,0
+RIGL.US,D,20050727,000000,205.4,213.2,203.5,212.3,48293.3,0
+RIGL.US,D,20050728,000000,213.4,216.8,212,216.6,20641,0
+RIGL.US,D,20050729,000000,216.6,217.3,213.9,216.4,19194.8,0
+RIGL.US,D,20050801,000000,215,219.8,213.6,215.7,30689.2,0
+RIGL.US,D,20050802,000000,215.1,219.3,214.4,218.6,18377.4,0
+RIGL.US,D,20050803,000000,219.3,219.3,213.5,217.9,26909.2,0
+RIGL.US,D,20050804,000000,217.3,218.5,213,213.8,19017.1,0
+RIGL.US,D,20050805,000000,213.5,221,213.5,218.6,13595.8,0
+RIGL.US,D,20050808,000000,216.8,220.2,214.9,215.5,15463,0
+RIGL.US,D,20050809,000000,214.8,216.7,210.4,211.6,17352.7,0
+RIGL.US,D,20050810,000000,212.5,215.2,205.6,208.7,16006.5,0
+RIGL.US,D,20050811,000000,208.2,215.3,208.2,214.4,15043.6,0
+RIGL.US,D,20050812,000000,213.5,216.5,207.8,210.6,26296.8,0
+RIGL.US,D,20050815,000000,210.1,212.4,207.5,209.5,18867.5,0
+RIGL.US,D,20050816,000000,208.7,211.1,205,208.5,12786.2,0
+RIGL.US,D,20050817,000000,209.3,214.7,207.2,210.4,16988.1,0
+RIGL.US,D,20050818,000000,212.6,212.7,206.2,207,8480.5,0
+RIGL.US,D,20050819,000000,206.2,209.9,205,208.7,8668.4,0
+RIGL.US,D,20050822,000000,210,210,199.8,200.9,24576.5,0
+RIGL.US,D,20050823,000000,200,200.3,196.1,197.5,19512,0
+RIGL.US,D,20050824,000000,197.3,198.3,194.9,197.5,18082.9,0
+RIGL.US,D,20050825,000000,197.9,198,193.7,195.2,7189.2,0
+RIGL.US,D,20050826,000000,195.4,195.4,191.1,191.8,10364,0
+RIGL.US,D,20050829,000000,190.8,193.6,188.3,190.6,12010.8,0
+RIGL.US,D,20050830,000000,190.6,199.8,190.6,199.3,13382.8,0
+RIGL.US,D,20050831,000000,199.6,201.6,196.1,201.3,10576.9,0
+RIGL.US,D,20050901,000000,201.2,207.4,201.2,207.4,13232.9,0
+RIGL.US,D,20050902,000000,206.1,208,205,207.6,9731.3,0
+RIGL.US,D,20050906,000000,208,213.6,206,213.5,17328.6,0
+RIGL.US,D,20050907,000000,213,217,210,212.9,17130.5,0
+RIGL.US,D,20050908,000000,211.5,214.8,210.5,212.2,5986.2,0
+RIGL.US,D,20050909,000000,212.3,218.7,212,217.7,17581.5,0
+RIGL.US,D,20050912,000000,216.8,226.1,216,226,17628.8,0
+RIGL.US,D,20050913,000000,224.7,227.6,223.3,225.6,13530.4,0
+RIGL.US,D,20050914,000000,225.7,228.2,219.4,220.1,9615.7,0
+RIGL.US,D,20050915,000000,221.8,223,219,222.4,4426.2,0
+RIGL.US,D,20050916,000000,223.7,223.7,215.1,219.5,21959.1,0
+RIGL.US,D,20050919,000000,219,227.8,219,227.8,13685.5,0
+RIGL.US,D,20050920,000000,225.5,232,223.8,226.7,26023.2,0
+RIGL.US,D,20050921,000000,225.1,226.8,220.8,224.1,9953.5,0
+RIGL.US,D,20050922,000000,225.2,231.7,221.5,228.1,28077.3,0
+RIGL.US,D,20050923,000000,228.7,232.5,226.7,230.5,28731.1,0
+RIGL.US,D,20050926,000000,230.1,237.4,225.9,237.4,24377.1,0
+RIGL.US,D,20050927,000000,236.4,237.4,233,233.2,11095.7,0
+RIGL.US,D,20050928,000000,232.8,232.8,228.1,230.2,20405.3,0
+RIGL.US,D,20050929,000000,231.2,237.5,230.1,237.1,22871,0
+RIGL.US,D,20050930,000000,236.7,237.9,234.6,237.7,14710.7,0
+RIGL.US,D,20051003,000000,237.5,248.6,235,245.6,49299.4,0
+RIGL.US,D,20051004,000000,246,246.1,238.3,242.8,40109,0
+RIGL.US,D,20051005,000000,241.8,244,231.2,235.5,36164.2,0
+RIGL.US,D,20051006,000000,235,237.1,224.2,226.5,26642.7,0
+RIGL.US,D,20051007,000000,227.3,232.4,219.5,221.8,22523.8,0
+RIGL.US,D,20051010,000000,221.2,228.6,221.2,226.3,14375.8,0
+RIGL.US,D,20051011,000000,225.2,226.5,212.5,213.4,24830.6,0
+RIGL.US,D,20051012,000000,212.3,213.5,198.7,200.1,44975.2,0
+RIGL.US,D,20051013,000000,201.1,222.6,198.8,218.1,48439.5,0
+RIGL.US,D,20051014,000000,219.8,233,219.8,229.6,27570.6,0
+RIGL.US,D,20051017,000000,229.1,233.5,221.3,225.6,11833,0
+RIGL.US,D,20051018,000000,226.9,235.6,226.9,229,16799.5,0
+RIGL.US,D,20051019,000000,228.6,233.5,222.7,233,19234.7,0
+RIGL.US,D,20051020,000000,231.8,232.4,225.3,229.3,13299.7,0
+RIGL.US,D,20051021,000000,229.9,231.1,224.6,226.4,11534.1,0
+RIGL.US,D,20051024,000000,228.1,237.1,225.2,230.4,19719.7,0
+RIGL.US,D,20051025,000000,229.7,239,229.7,233.1,25005.5,0
+RIGL.US,D,20051026,000000,232.4,239.8,229.3,231.2,21679.9,0
+RIGL.US,D,20051027,000000,230.9,231,224.3,224.3,13689.8,0
+RIGL.US,D,20051028,000000,224.2,228,217.7,218.4,18396.3,0
+RIGL.US,D,20051031,000000,220,228.8,220,224.5,32915.6,0
+RIGL.US,D,20051101,000000,225,227.7,222.6,225.7,36717.5,0
+RIGL.US,D,20051102,000000,224.1,228.7,221.4,222.9,17006.8,0
+RIGL.US,D,20051103,000000,221.2,226.3,217.4,226.3,33128.5,0
+RIGL.US,D,20051104,000000,226.3,229.1,224.5,228.1,20198.8,0
+RIGL.US,D,20051107,000000,228.9,229.6,223.3,228,13110.1,0
+RIGL.US,D,20051108,000000,226.9,228,223.4,226,25519.5,0
+RIGL.US,D,20051109,000000,226.4,227.5,224.7,225.7,19241.6,0
+RIGL.US,D,20051110,000000,225.7,227.5,223.9,224,37382.7,0
+RIGL.US,D,20051111,000000,218.9,225.5,218.9,223.3,38462.2,0
+RIGL.US,D,20051114,000000,223.5,223.9,219.4,221.2,22955.7,0
+RIGL.US,D,20051115,000000,220.7,226.8,219,220,22999.6,0
+RIGL.US,D,20051116,000000,220.2,226.2,220,224.8,25755.3,0
+RIGL.US,D,20051117,000000,225.8,232.2,225.8,230.3,54076.3,0
+RIGL.US,D,20051118,000000,231.8,238.5,229.8,236.5,55028.6,0
+RIGL.US,D,20051121,000000,236.5,243.2,235.7,240.7,54497.9,0
+RIGL.US,D,20051122,000000,242,244.6,238.5,239.4,58944.4,0
+RIGL.US,D,20051123,000000,239.3,239.8,219.7,223.9,48361.6,0
+RIGL.US,D,20051125,000000,224,224,219.2,220,30790.1,0
+RIGL.US,D,20051128,000000,220,220,206.9,207.9,88011.6,0
+RIGL.US,D,20051129,000000,208.1,210,201,202.9,78256.4,0
+RIGL.US,D,20051130,000000,204.6,220.6,203.8,219.2,85963.8,0
+RIGL.US,D,20051201,000000,82,83.8,77.5,80.1,2220322.1,0
+RIGL.US,D,20051202,000000,79.2,80,74.3,76.2,678836.3,0
+RIGL.US,D,20051205,000000,76.6,79.9,75.3,78.7,251828.8,0
+RIGL.US,D,20051206,000000,80.3,80.4,77.3,77.5,172061.2,0
+RIGL.US,D,20051207,000000,81.5,83.4,78.7,81.4,591934.3,0
+RIGL.US,D,20051208,000000,82.5,82.5,79,79.6,201538.7,0
+RIGL.US,D,20051209,000000,80,82.4,79.6,82,139949.2,0
+RIGL.US,D,20051212,000000,82.5,91.5,82.3,88,370782,0
+RIGL.US,D,20051213,000000,88.3,94.7,84.8,90.9,277742.9,0
+RIGL.US,D,20051214,000000,91.8,94.7,90.1,91.4,187175.5,0
+RIGL.US,D,20051215,000000,91.4,92.2,88.5,89.6,141020.4,0
+RIGL.US,D,20051216,000000,89.4,90,85.7,88.2,139963.8,0
+RIGL.US,D,20051219,000000,85.9,87.8,82.6,84.3,137811.5,0
+RIGL.US,D,20051220,000000,84.7,86.6,81.3,84.3,120777.6,0
+RIGL.US,D,20051221,000000,84.9,85.8,82.9,83.2,72356.5,0
+RIGL.US,D,20051222,000000,83.4,87,83.1,85,48892,0
+RIGL.US,D,20051223,000000,84.7,87,84.4,86.9,34810.9,0
+RIGL.US,D,20051227,000000,86.9,87.7,84.2,84.4,43176.4,0
+RIGL.US,D,20051228,000000,85.4,86.9,84,86.8,49177.8,0
+RIGL.US,D,20051229,000000,87,87.6,85.5,86.4,34888.1,0
+RIGL.US,D,20051230,000000,85.4,86.1,83.5,83.6,30815.6,0
+RIGL.US,D,20060103,000000,84.4,85.5,83.5,84.6,63427.9,0
+RIGL.US,D,20060104,000000,85.1,85.1,83.7,83.9,58032.9,0
+RIGL.US,D,20060105,000000,84.2,84.5,83,84,56355.2,0
+RIGL.US,D,20060106,000000,84.4,84.7,82.9,83.1,53024.2,0
+RIGL.US,D,20060109,000000,83,84.4,82.9,84,72831.8,0
+RIGL.US,D,20060110,000000,84.5,84.5,82.9,83.5,50639.9,0
+RIGL.US,D,20060111,000000,83.9,84,82.6,82.9,36328.5,0
+RIGL.US,D,20060112,000000,82.6,82.6,79,80.3,65977.1,0
+RIGL.US,D,20060113,000000,80,81,79.5,80,37687.5,0
+RIGL.US,D,20060117,000000,79.9,80.1,77.6,78.8,52762.3,0
+RIGL.US,D,20060118,000000,77.5,78.8,77.5,77.9,41708.4,0
+RIGL.US,D,20060119,000000,78.8,79.6,77.8,79.1,24134.4,0
+RIGL.US,D,20060120,000000,79.7,79.7,76.2,77.3,40774.8,0
+RIGL.US,D,20060123,000000,77,77.7,73.7,74,71952.3,0
+RIGL.US,D,20060124,000000,73.7,75,73.5,74,45297.8,0
+RIGL.US,D,20060125,000000,74.4,74.5,71.8,72.4,37606.7,0
+RIGL.US,D,20060126,000000,74,74,73,73.5,25558.3,0
+RIGL.US,D,20060127,000000,73.5,77,73.5,75.8,45734.8,0
+RIGL.US,D,20060130,000000,78,78.8,75.5,78.5,40981,0
+RIGL.US,D,20060131,000000,78.7,79.5,77.6,77.9,33841.4,0
+RIGL.US,D,20060201,000000,79.3,82.5,77.7,81.9,55059.3,0
+RIGL.US,D,20060202,000000,83,83,80.1,80.6,30889.1,0
+RIGL.US,D,20060203,000000,81,84.7,80.1,82.4,38820.2,0
+RIGL.US,D,20060206,000000,82,84.3,81.6,83.7,25234.8,0
+RIGL.US,D,20060207,000000,83.7,86.7,83,84.5,48428.1,0
+RIGL.US,D,20060208,000000,84.9,86.7,83.2,84.5,53438.1,0
+RIGL.US,D,20060209,000000,84.5,85.9,84,84.6,43751.7,0
+RIGL.US,D,20060210,000000,83.7,84.8,83.7,84.2,28389.2,0
+RIGL.US,D,20060213,000000,83.4,84.6,83.4,84,20881.1,0
+RIGL.US,D,20060214,000000,84,84.9,83.2,83.6,27920.5,0
+RIGL.US,D,20060215,000000,84.4,86.2,83.6,85.7,39569,0
+RIGL.US,D,20060216,000000,85,90.9,85,90.1,60322.5,0
+RIGL.US,D,20060217,000000,90.5,91.9,87.7,90.8,38722.4,0
+RIGL.US,D,20060221,000000,91.7,92,87.5,89.4,53208,0
+RIGL.US,D,20060222,000000,90,91,87.7,89.6,26446.4,0
+RIGL.US,D,20060223,000000,89.4,90.8,88.8,89.9,32400.8,0
+RIGL.US,D,20060224,000000,89.9,91,89.9,90.9,41820.9,0
+RIGL.US,D,20060227,000000,91.1,100.4,89.4,97.2,79134.5,0
+RIGL.US,D,20060228,000000,97.4,100.2,94.3,95,133277.8,0
+RIGL.US,D,20060301,000000,94.9,99.4,94.1,96.9,48348.1,0
+RIGL.US,D,20060302,000000,96.4,98.6,94.8,97,29353.5,0
+RIGL.US,D,20060303,000000,96.7,97.3,93.1,93.5,42403.9,0
+RIGL.US,D,20060306,000000,93.9,97.5,91.7,94,47044.9,0
+RIGL.US,D,20060307,000000,94,96.5,91.7,95,29570.8,0
+RIGL.US,D,20060308,000000,94.6,95.2,91,92.3,29893.3,0
+RIGL.US,D,20060309,000000,92.3,92.3,87,90.5,82635.4,0
+RIGL.US,D,20060310,000000,90.8,93.5,90.5,92.9,28799.5,0
+RIGL.US,D,20060313,000000,93.3,95,91.6,92.7,41191.4,0
+RIGL.US,D,20060314,000000,93.1,93.8,91.1,93.1,33274.7,0
+RIGL.US,D,20060315,000000,93.5,95.2,93,95,30737,0
+RIGL.US,D,20060316,000000,95.4,96,93.7,94.8,29589.8,0
+RIGL.US,D,20060317,000000,95.1,95.5,93.8,94.9,44859.4,0
+RIGL.US,D,20060320,000000,94.5,102.4,93.7,99.3,59839.2,0
+RIGL.US,D,20060321,000000,102.2,102.9,98.1,99.9,51913.2,0
+RIGL.US,D,20060322,000000,100.5,100.6,97.6,100,46514.7,0
+RIGL.US,D,20060323,000000,100.3,100.8,99.5,100.1,43828.2,0
+RIGL.US,D,20060324,000000,100,104,100,103.1,61459.5,0
+RIGL.US,D,20060327,000000,103.3,105.5,103.1,105,38086.2,0
+RIGL.US,D,20060328,000000,105.2,107.8,105,106.4,31438.2,0
+RIGL.US,D,20060329,000000,106.5,107.3,103.8,107.3,31885.5,0
+RIGL.US,D,20060330,000000,107.5,111.8,107.5,110.8,50361.9,0
+RIGL.US,D,20060331,000000,110.9,116.8,110.5,114.9,44807.7,0
+RIGL.US,D,20060403,000000,114.5,115.1,111.9,112.3,28890.1,0
+RIGL.US,D,20060404,000000,112.6,114,107.9,111.5,50422.5,0
+RIGL.US,D,20060405,000000,111.8,112.7,110.1,111.5,44789.4,0
+RIGL.US,D,20060406,000000,111.8,113.5,111.2,112.1,33682.1,0
+RIGL.US,D,20060407,000000,111.8,113.1,109.4,110,36594.7,0
+RIGL.US,D,20060410,000000,110,110.9,106.3,109.7,19018.1,0
+RIGL.US,D,20060411,000000,110,111.1,101,102.5,52562.9,0
+RIGL.US,D,20060412,000000,102.7,106.9,101.3,105.7,28832.4,0
+RIGL.US,D,20060413,000000,105.5,110.4,105,109.7,35499.6,0
+RIGL.US,D,20060417,000000,109.7,111,107.7,109.5,32358.8,0
+RIGL.US,D,20060418,000000,109.7,110.8,107.4,109.6,26379.7,0
+RIGL.US,D,20060419,000000,109.1,113.4,108,113,31216.2,0
+RIGL.US,D,20060420,000000,113,116.1,110.1,113.6,20659.9,0
+RIGL.US,D,20060421,000000,114.6,114.9,112.8,113.8,42886.1,0
+RIGL.US,D,20060424,000000,114.1,114.8,112,112.3,38546,0
+RIGL.US,D,20060425,000000,112.6,113,109.8,111,31523.2,0
+RIGL.US,D,20060426,000000,110.5,113,108.9,110,27015.7,0
+RIGL.US,D,20060427,000000,109.8,112,108.3,108.7,21990.9,0
+RIGL.US,D,20060428,000000,108.2,108.8,106.3,107.3,26954.2,0
+RIGL.US,D,20060501,000000,106.9,110.1,104.9,105.5,26030.7,0
+RIGL.US,D,20060502,000000,106.7,106.7,96.7,97.4,55507.3,0
+RIGL.US,D,20060503,000000,97.4,102.6,97.4,101.4,35689.5,0
+RIGL.US,D,20060504,000000,101.7,103.8,101.2,101.6,19249.3,0
+RIGL.US,D,20060505,000000,101.9,106,98.9,106,32442.9,0
+RIGL.US,D,20060508,000000,105.9,110.3,104.8,109.4,29692,0
+RIGL.US,D,20060509,000000,109.3,110.1,107.4,107.9,18047.3,0
+RIGL.US,D,20060510,000000,107.8,107.8,103,104,27609.3,0
+RIGL.US,D,20060511,000000,104,105.3,101.6,105,28171.1,0
+RIGL.US,D,20060512,000000,104.4,104.6,97.4,98.6,32191.7,0
+RIGL.US,D,20060515,000000,98.2,98.3,92,92.2,35106.1,0
+RIGL.US,D,20060516,000000,92.2,98,92.2,97.2,28063.3,0
+RIGL.US,D,20060517,000000,100,101.8,94.9,95.1,31259,0
+RIGL.US,D,20060518,000000,95.4,97.7,91.4,91.7,19837.2,0
+RIGL.US,D,20060519,000000,91.7,94.5,90.1,91.7,34641.4,0
+RIGL.US,D,20060522,000000,91.3,95,90.1,93.9,23450.5,0
+RIGL.US,D,20060523,000000,93.9,98.2,93,93.1,20538.5,0
+RIGL.US,D,20060524,000000,93.3,99.7,92.6,98.4,26334.4,0
+RIGL.US,D,20060525,000000,99.7,101,96.5,97.9,20445.8,0
+RIGL.US,D,20060526,000000,98.4,102.1,97.5,102,26607.3,0
+RIGL.US,D,20060530,000000,101.4,104.6,98.9,99.3,18321.3,0
+RIGL.US,D,20060531,000000,99.9,102,97.8,98.3,23372.9,0
+RIGL.US,D,20060601,000000,98.8,101.9,98,101.1,22885.7,0
+RIGL.US,D,20060602,000000,102.3,109,102,107.2,38662.1,0
+RIGL.US,D,20060605,000000,106.4,107.8,98.1,98.2,27396,0
+RIGL.US,D,20060606,000000,98.1,100.4,92.7,94.1,38874.3,0
+RIGL.US,D,20060607,000000,93.9,96.7,91.6,91.9,39364.2,0
+RIGL.US,D,20060608,000000,91.8,93.4,90,92.7,23393.1,0
+RIGL.US,D,20060609,000000,92.8,95.3,91.1,91.4,14998.2,0
+RIGL.US,D,20060612,000000,91.4,92.3,89.5,89.8,23830.5,0
+RIGL.US,D,20060613,000000,89.5,92.9,88.8,90.1,40639.5,0
+RIGL.US,D,20060614,000000,90.5,95.3,89.7,92.4,54155.8,0
+RIGL.US,D,20060615,000000,92.9,95.6,91.2,93.9,28575,0
+RIGL.US,D,20060616,000000,93.8,95.6,91.5,93.9,46673.1,0
+RIGL.US,D,20060619,000000,94.1,94.1,89,91.1,14003,0
+RIGL.US,D,20060620,000000,90.9,94.7,90.9,93,14904.6,0
+RIGL.US,D,20060621,000000,92.6,97.7,92.1,96,13612.7,0
+RIGL.US,D,20060622,000000,95.3,95.7,91.8,93,9598.3,0
+RIGL.US,D,20060623,000000,92.4,93.3,90.2,92,16951.2,0
+RIGL.US,D,20060626,000000,91.8,93.2,91.2,92.1,11558.8,0
+RIGL.US,D,20060627,000000,92.3,94.4,88.4,88.6,14365.7,0
+RIGL.US,D,20060628,000000,89.2,90.9,88.2,89,17365.7,0
+RIGL.US,D,20060629,000000,89.4,95.4,89.4,94.4,20646.6,0
+RIGL.US,D,20060630,000000,95.5,97.3,92.8,97.3,54043,0
+RIGL.US,D,20060703,000000,97.2,101,96.1,100.9,8574.7,0
+RIGL.US,D,20060705,000000,99.8,102.6,99.5,102,27988.7,0
+RIGL.US,D,20060706,000000,102.1,104.5,100.4,104.2,24684.2,0
+RIGL.US,D,20060707,000000,104.2,104.5,99.9,100.1,17513.8,0
+RIGL.US,D,20060710,000000,100.7,101.4,97.5,97.5,8630.8,0
+RIGL.US,D,20060711,000000,97.2,100.1,96,100.1,16447.6,0
+RIGL.US,D,20060712,000000,99.7,101.9,97.1,97.9,12453.7,0
+RIGL.US,D,20060713,000000,97.3,98.1,93.5,93.6,17616.9,0
+RIGL.US,D,20060714,000000,93.1,96,89.4,92.5,14873.8,0
+RIGL.US,D,20060717,000000,92.3,94.7,89.9,93.6,15179.7,0
+RIGL.US,D,20060718,000000,94.1,97.4,90.9,95,10403.8,0
+RIGL.US,D,20060719,000000,95.4,102.5,94.1,99.7,21973.3,0
+RIGL.US,D,20060720,000000,99.7,101.4,92.8,93.1,17232.6,0
+RIGL.US,D,20060721,000000,92.5,94.3,90,91.2,11848.7,0
+RIGL.US,D,20060724,000000,91.7,96.2,91.1,96.1,11436,0
+RIGL.US,D,20060725,000000,96.3,100.7,94.9,100.3,13195.7,0
+RIGL.US,D,20060726,000000,99.5,102,96.9,100.9,15465.5,0
+RIGL.US,D,20060727,000000,101.9,102.3,95.6,96.5,12317,0
+RIGL.US,D,20060728,000000,97.5,102.4,97.5,101.9,21144.2,0
+RIGL.US,D,20060731,000000,101.5,102.6,100,102,26296.8,0
+RIGL.US,D,20060801,000000,101.7,103.1,99.3,101.7,14934.3,0
+RIGL.US,D,20060802,000000,102.5,103.5,96.5,98.2,23818.5,0
+RIGL.US,D,20060803,000000,97.1,99.4,94.3,99.3,21935.5,0
+RIGL.US,D,20060804,000000,100.6,101.2,94.1,95.6,14921.7,0
+RIGL.US,D,20060807,000000,94.8,94.9,91.4,92.5,18447.8,0
+RIGL.US,D,20060808,000000,92.6,94.3,91,91.4,16330.7,0
+RIGL.US,D,20060809,000000,92.6,93.5,89.1,89.6,29744.1,0
+RIGL.US,D,20060810,000000,89.5,91.5,88.8,89.9,32565.9,0
+RIGL.US,D,20060811,000000,89.5,92.2,88.9,89.6,16324.2,0
+RIGL.US,D,20060814,000000,90.5,94,90,92.8,15109.6,0
+RIGL.US,D,20060815,000000,93.1,94.7,91.1,92,18453.9,0
+RIGL.US,D,20060816,000000,92.9,97.9,92.4,95.1,19227.6,0
+RIGL.US,D,20060817,000000,95,97.7,94.7,97.5,21330,0
+RIGL.US,D,20060818,000000,97.8,98.3,94.4,94.8,21568,0
+RIGL.US,D,20060821,000000,94.2,98.1,93.3,94.7,18994.3,0
+RIGL.US,D,20060822,000000,94.5,98.8,93.7,96.7,21582,0
+RIGL.US,D,20060823,000000,97.1,98.2,94.8,96.6,14846.9,0
+RIGL.US,D,20060824,000000,97.4,98.6,95.5,96.5,11963.7,0
+RIGL.US,D,20060825,000000,96.4,98,94.3,96.1,11446.1,0
+RIGL.US,D,20060828,000000,96,98,96,96.9,16658.7,0
+RIGL.US,D,20060829,000000,97.5,98.3,95.8,96.5,34778.2,0
+RIGL.US,D,20060830,000000,96.4,100.2,96.2,98.4,29237.1,0
+RIGL.US,D,20060831,000000,99.2,100.1,98.3,99.2,29047.2,0
+RIGL.US,D,20060901,000000,99.7,100.8,99.4,100,13229,0
+RIGL.US,D,20060905,000000,100.6,102.6,99.3,102,20247.3,0
+RIGL.US,D,20060906,000000,101,101.4,96.4,96.5,19979.8,0
+RIGL.US,D,20060907,000000,96.1,99.5,93.4,96.1,14225.9,0
+RIGL.US,D,20060908,000000,96.7,100.3,96.2,100,23162.7,0
+RIGL.US,D,20060911,000000,99.2,101.1,98.6,100,20937.4,0
+RIGL.US,D,20060912,000000,100.5,102,99.7,100.6,21687.4,0
+RIGL.US,D,20060913,000000,101,103.9,100.6,101.5,17866,0
+RIGL.US,D,20060914,000000,100.7,104.2,100.2,103.9,22586.3,0
+RIGL.US,D,20060915,000000,104.7,106.5,102.3,104.9,36676.3,0
+RIGL.US,D,20060918,000000,103.6,106.6,103.6,105.3,14800.3,0
+RIGL.US,D,20060919,000000,105.3,108.6,105.2,107.6,20762.6,0
+RIGL.US,D,20060920,000000,108.9,109.5,105.8,106.6,11750.2,0
+RIGL.US,D,20060921,000000,107.3,109.3,106,106.5,10366.8,0
+RIGL.US,D,20060922,000000,106.6,107.3,105.2,106.1,11527.3,0
+RIGL.US,D,20060925,000000,106.8,107.2,104.3,106.5,8717.9,0
+RIGL.US,D,20060926,000000,106,106.7,104.3,106,6376.1,0
+RIGL.US,D,20060927,000000,105,107.9,105,105.9,14355.3,0
+RIGL.US,D,20060928,000000,106.6,108.8,104.3,105.5,9324.5,0
+RIGL.US,D,20060929,000000,105.1,107,102,102.7,15116.6,0
+RIGL.US,D,20061002,000000,102.9,105,100.1,101.9,11618.5,0
+RIGL.US,D,20061003,000000,101.2,101.8,100.1,100.2,11573.5,0
+RIGL.US,D,20061004,000000,100,106.1,100,105.5,16936.8,0
+RIGL.US,D,20061005,000000,105.1,107,103.8,106.8,12150.9,0
+RIGL.US,D,20061006,000000,106,106.3,103.6,105.4,8637.9,0
+RIGL.US,D,20061009,000000,104.7,109.1,103.9,108.9,7941.3,0
+RIGL.US,D,20061010,000000,109,112.8,106.9,107.2,12932,0
+RIGL.US,D,20061011,000000,106.4,111.5,106.4,110.3,12148.3,0
+RIGL.US,D,20061012,000000,111.2,115.3,110.7,114.4,14084.3,0
+RIGL.US,D,20061013,000000,115,119.8,113.6,118.9,30559.1,0
+RIGL.US,D,20061016,000000,118.1,121.8,114.5,116,24704.9,0
+RIGL.US,D,20061017,000000,115,118.7,112.5,114.5,24308.6,0
+RIGL.US,D,20061018,000000,115,118,112.8,113.9,30188.7,0
+RIGL.US,D,20061019,000000,113.3,122.1,113.3,121.4,28458.4,0
+RIGL.US,D,20061020,000000,122,122,117.5,119.3,7989.7,0
+RIGL.US,D,20061023,000000,118.9,121,116.1,117.2,7611.8,0
+RIGL.US,D,20061024,000000,117,117.6,113.1,113.3,16015.9,0
+RIGL.US,D,20061025,000000,113.9,114.4,111.1,112.9,10322.9,0
+RIGL.US,D,20061026,000000,113,117.3,113,116.4,23334.8,0
+RIGL.US,D,20061027,000000,115.4,117,111.5,112.7,12310.8,0
+RIGL.US,D,20061030,000000,111.8,112.6,109.9,112.3,14018.6,0
+RIGL.US,D,20061031,000000,113,114.8,109.9,110.7,10714.4,0
+RIGL.US,D,20061101,000000,111.1,113,109.2,109.5,12708.6,0
+RIGL.US,D,20061102,000000,109.9,112.2,108.9,111.2,13811.6,0
+RIGL.US,D,20061103,000000,111.8,111.8,107.6,110.2,8454,0
+RIGL.US,D,20061106,000000,109.6,112.3,109.1,111.8,10733.1,0
+RIGL.US,D,20061107,000000,112,114.7,109.9,112.5,10492.6,0
+RIGL.US,D,20061108,000000,111.6,111.6,109.5,110.2,8643.8,0
+RIGL.US,D,20061109,000000,110.2,110.4,105,107.5,16903.5,0
+RIGL.US,D,20061110,000000,107.5,109.7,103.5,109.7,11705.8,0
+RIGL.US,D,20061113,000000,109.4,110.8,108.6,110,11604.7,0
+RIGL.US,D,20061114,000000,110.4,113,106,112,43593.2,0
+RIGL.US,D,20061115,000000,111.9,113.6,109.1,112.3,102723.1,0
+RIGL.US,D,20061116,000000,112.5,113.1,108.4,112.1,14711.7,0
+RIGL.US,D,20061117,000000,112,113.1,111.2,113.1,8550.1,0
+RIGL.US,D,20061120,000000,112.8,113.6,110.8,113.6,5343,0
+RIGL.US,D,20061121,000000,113.5,113.7,111.1,111.8,11106.8,0
+RIGL.US,D,20061122,000000,111.8,113.2,110.9,111.3,5100.4,0
+RIGL.US,D,20061124,000000,110.4,112.9,110.4,111,3361.7,0
+RIGL.US,D,20061127,000000,110.2,112,105,105.1,11823.5,0
+RIGL.US,D,20061128,000000,105,106.2,103.6,104.9,7645.2,0
+RIGL.US,D,20061129,000000,105.3,110.5,105,110.5,6253.3,0
+RIGL.US,D,20061130,000000,110.6,111.6,108.4,109.9,12420.3,0
+RIGL.US,D,20061201,000000,110,111.2,104.8,109.8,12496,0
+RIGL.US,D,20061204,000000,109.8,110,105.6,106.6,14413.4,0
+RIGL.US,D,20061205,000000,106.8,108,104.9,105.2,19949,0
+RIGL.US,D,20061206,000000,104.8,106.5,104.1,105.6,11433.1,0
+RIGL.US,D,20061207,000000,105.9,108.2,105.9,106.8,15890.8,0
+RIGL.US,D,20061208,000000,106.7,120.8,106.4,119.6,35914.6,0
+RIGL.US,D,20061211,000000,119.5,120.7,116.3,117.5,16495.1,0
+RIGL.US,D,20061212,000000,117.8,121.2,117,119.2,19242.3,0
+RIGL.US,D,20061213,000000,119.9,120.7,116.9,118.5,16929.2,0
+RIGL.US,D,20061214,000000,119.2,123.8,118.3,121.9,33165.4,0
+RIGL.US,D,20061215,000000,121.9,123.8,118.8,118.8,20566.4,0
+RIGL.US,D,20061218,000000,119.2,121.6,115,116,13225.5,0
+RIGL.US,D,20061219,000000,115.6,118.5,115.6,117.4,17116,0
+RIGL.US,D,20061220,000000,118,120.8,118,119.9,14279,0
+RIGL.US,D,20061221,000000,120.5,120.5,118,118.9,12646.7,0
+RIGL.US,D,20061222,000000,119.1,120.4,116,119.4,11156,0
+RIGL.US,D,20061226,000000,119.3,119.6,117.9,118.9,12496.2,0
+RIGL.US,D,20061227,000000,118.7,121.4,118.7,120.8,10694.6,0
+RIGL.US,D,20061228,000000,120.5,121.2,118.1,118.1,15690.4,0
+RIGL.US,D,20061229,000000,118.3,119.5,116.8,118.7,14989.6,0
+RIGL.US,D,20070103,000000,119.3,121.4,117.5,118.9,28133.6,0
+RIGL.US,D,20070104,000000,118.9,121.1,117.4,120.5,17075.1,0
+RIGL.US,D,20070105,000000,119.7,119.7,112.6,114.3,21482.3,0
+RIGL.US,D,20070108,000000,114.5,117,113.3,116.8,17102.7,0
+RIGL.US,D,20070109,000000,116.6,117.2,112.5,115.9,18078.4,0
+RIGL.US,D,20070110,000000,114.8,116.9,114.3,114.8,23843.9,0
+RIGL.US,D,20070111,000000,115.1,116.7,113.8,114.7,16457.5,0
+RIGL.US,D,20070112,000000,114.4,116.2,113.9,115,16696,0
+RIGL.US,D,20070116,000000,115.2,117.3,114,117.3,27873.2,0
+RIGL.US,D,20070117,000000,117.1,119.4,115.7,119,13139.6,0
+RIGL.US,D,20070118,000000,118.8,119.1,113.2,114.7,13136.3,0
+RIGL.US,D,20070119,000000,114.5,117,113.1,117,7840,0
+RIGL.US,D,20070122,000000,117.1,117.1,114.5,115,11562.6,0
+RIGL.US,D,20070123,000000,114.8,116.3,112.8,113.6,9636.5,0
+RIGL.US,D,20070124,000000,114,115.6,113.4,114.5,4350.3,0
+RIGL.US,D,20070125,000000,115.2,116.1,113.4,115,7862.8,0
+RIGL.US,D,20070126,000000,115,115,109.6,112.8,9186.2,0
+RIGL.US,D,20070129,000000,112.2,116.8,111.7,114.7,16074.9,0
+RIGL.US,D,20070130,000000,115.1,117.5,114.7,117.3,7629.6,0
+RIGL.US,D,20070131,000000,116.8,116.9,112.6,113.5,13793.8,0
+RIGL.US,D,20070201,000000,114.4,116.6,113.7,114.8,17835,0
+RIGL.US,D,20070202,000000,115,115.9,112.1,113.2,13610.7,0
+RIGL.US,D,20070205,000000,112.8,115.1,111.6,112.7,12236.8,0
+RIGL.US,D,20070206,000000,111.6,114.3,110.5,112.4,17363.8,0
+RIGL.US,D,20070207,000000,112.3,115,111.6,114.8,19934.3,0
+RIGL.US,D,20070208,000000,114.4,114.4,107.5,110.9,32717.4,0
+RIGL.US,D,20070209,000000,110.6,112,107.9,112,28966.5,0
+RIGL.US,D,20070212,000000,112.3,112.3,108.4,109.4,14912.3,0
+RIGL.US,D,20070213,000000,110.1,112.7,109.9,111.5,10076.3,0
+RIGL.US,D,20070214,000000,111.4,112,109.9,110.1,10661.7,0
+RIGL.US,D,20070215,000000,110.3,110.3,108,109.3,10719.2,0
+RIGL.US,D,20070216,000000,109.3,110.5,107.8,110.1,11790.2,0
+RIGL.US,D,20070220,000000,110,112,108.3,110.1,9598.7,0
+RIGL.US,D,20070221,000000,109.6,109.9,108.1,109,9811.7,0
+RIGL.US,D,20070222,000000,109,109.2,106,109.1,14542.9,0
+RIGL.US,D,20070223,000000,108.7,109.3,106,108.7,9778.9,0
+RIGL.US,D,20070226,000000,108.9,108.9,104.5,106.2,8625.4,0
+RIGL.US,D,20070227,000000,104.6,105.9,98.3,100.9,18263.9,0
+RIGL.US,D,20070228,000000,100.7,105.6,98.8,104.7,18326.5,0
+RIGL.US,D,20070301,000000,102.7,105.5,98.7,103.2,17261.7,0
+RIGL.US,D,20070302,000000,102.7,104.5,100.4,104.1,19731.6,0
+RIGL.US,D,20070305,000000,102.7,106,96,96.3,33334.8,0
+RIGL.US,D,20070306,000000,97.3,100.5,96.3,99.9,14438.4,0
+RIGL.US,D,20070307,000000,99.5,101.4,98.3,98.4,15506.4,0
+RIGL.US,D,20070308,000000,99.4,101,98,100,8549.6,0
+RIGL.US,D,20070309,000000,100.4,101,95.3,96.6,11745.1,0
+RIGL.US,D,20070312,000000,96,99.9,96,99,8328,0
+RIGL.US,D,20070313,000000,97.9,99,95,95.1,12157.6,0
+RIGL.US,D,20070314,000000,94.9,97.4,93.1,95.1,9619.4,0
+RIGL.US,D,20070315,000000,95.3,97.6,95.3,96.7,5961,0
+RIGL.US,D,20070316,000000,96.5,97,94.2,94.5,20638.6,0
+RIGL.US,D,20070319,000000,95.4,97.2,94.9,96.1,6240.9,0
+RIGL.US,D,20070320,000000,96.1,97.3,95.9,96,5087.6,0
+RIGL.US,D,20070321,000000,96.3,106.5,96.3,106.5,11238.2,0
+RIGL.US,D,20070322,000000,107.1,108.3,101.4,102.9,11841,0
+RIGL.US,D,20070323,000000,102.8,107.2,102.7,105,5912.8,0
+RIGL.US,D,20070326,000000,104.8,105.9,103.4,105.3,6861.1,0
+RIGL.US,D,20070327,000000,104.5,106.7,104.5,106.7,6645.5,0
+RIGL.US,D,20070328,000000,105.8,108.8,105.6,108.6,6402.8,0
+RIGL.US,D,20070329,000000,109,109,106.6,107.8,10028.8,0
+RIGL.US,D,20070330,000000,107.7,109.9,105,108.6,19229.3,0
+RIGL.US,D,20070402,000000,108.6,110.4,107.6,109.8,9915.2,0
+RIGL.US,D,20070403,000000,110.1,111.4,108.9,110.8,8095.3,0
+RIGL.US,D,20070404,000000,110.5,111.4,109.5,110.5,7708,0
+RIGL.US,D,20070405,000000,110.3,112.3,110.1,111.9,7303.6,0
+RIGL.US,D,20070409,000000,112.3,112.3,109.4,110,9628.1,0
+RIGL.US,D,20070410,000000,109.8,112.5,109.8,111.2,8903.8,0
+RIGL.US,D,20070411,000000,113,124.4,112.5,118.1,66207.9,0
+RIGL.US,D,20070412,000000,118,120.3,116.1,119.2,23197.3,0
+RIGL.US,D,20070413,000000,119.5,121.8,118.3,121.3,12408.3,0
+RIGL.US,D,20070416,000000,122.2,124.6,120.2,120.8,24540.4,0
+RIGL.US,D,20070417,000000,120.8,120.8,118.7,118.8,23772.3,0
+RIGL.US,D,20070418,000000,118.7,120,117.4,118.7,16011.6,0
+RIGL.US,D,20070419,000000,117.8,119.1,113.3,116.7,17373.4,0
+RIGL.US,D,20070420,000000,118.4,118.7,116.8,117.9,20061.6,0
+RIGL.US,D,20070423,000000,118,119.9,117.5,118,17160.6,0
+RIGL.US,D,20070424,000000,118,119.7,117.3,117.6,15437.1,0
+RIGL.US,D,20070425,000000,118.6,118.6,115.2,115.9,17344.7,0
+RIGL.US,D,20070426,000000,116.2,116.4,114.2,115.7,11621.9,0
+RIGL.US,D,20070427,000000,115.1,115.1,113,113,7559.4,0
+RIGL.US,D,20070430,000000,112.9,113,105.8,106,26990.3,0
+RIGL.US,D,20070501,000000,106.1,107.4,102.9,105.4,15726.6,0
+RIGL.US,D,20070502,000000,104.7,105.5,101.1,101.9,27622.7,0
+RIGL.US,D,20070503,000000,97.5,98,95.5,96.4,196116.6,0
+RIGL.US,D,20070504,000000,96.4,99,96.2,98,55123,0
+RIGL.US,D,20070507,000000,98.2,99.5,97.5,99,27164,0
+RIGL.US,D,20070508,000000,98.1,98.9,94.5,97.9,18664.9,0
+RIGL.US,D,20070509,000000,97.4,98,95.8,97.5,16734.2,0
+RIGL.US,D,20070510,000000,97.5,97.5,95,96.1,28513.9,0
+RIGL.US,D,20070511,000000,96.5,98.5,95.7,97.3,18871.5,0
+RIGL.US,D,20070514,000000,97.7,99.7,96,96.8,13440.9,0
+RIGL.US,D,20070515,000000,96.5,98,94.2,94.6,22219.3,0
+RIGL.US,D,20070516,000000,95.3,96.3,94.2,96.1,13516.4,0
+RIGL.US,D,20070517,000000,95.7,97,93,93.8,11398.1,0
+RIGL.US,D,20070518,000000,94.2,95,93,94.9,12939.1,0
+RIGL.US,D,20070521,000000,94.6,97.7,94.6,96.9,7976.1,0
+RIGL.US,D,20070522,000000,96.6,97.1,94.2,95.4,6860.5,0
+RIGL.US,D,20070523,000000,95.4,97.4,94.6,95.9,22025,0
+RIGL.US,D,20070524,000000,95.6,97,92.5,96,39482.4,0
+RIGL.US,D,20070525,000000,96.3,97,94.2,95.1,11508.4,0
+RIGL.US,D,20070529,000000,95.6,99,95.2,98.7,15473.1,0
+RIGL.US,D,20070530,000000,98.4,100.2,98.2,99.7,19507.2,0
+RIGL.US,D,20070531,000000,99.9,100.9,97.4,97.4,76073.9,0
+RIGL.US,D,20070601,000000,98.5,98.8,94.9,97.3,34993.5,0
+RIGL.US,D,20070604,000000,97,97.6,93.6,96.2,19650.1,0
+RIGL.US,D,20070605,000000,95.4,97.6,95.1,97.3,12583.4,0
+RIGL.US,D,20070606,000000,96.3,97.5,94.6,97.1,15225,0
+RIGL.US,D,20070607,000000,96.1,97.5,93,94.6,20055.6,0
+RIGL.US,D,20070608,000000,95,98,95,96.1,23610.4,0
+RIGL.US,D,20070611,000000,95.6,95.8,93.2,94.7,20023.7,0
+RIGL.US,D,20070612,000000,94,94,91.2,92.6,25901.3,0
+RIGL.US,D,20070613,000000,92.7,94.6,91.1,94.5,10482.6,0
+RIGL.US,D,20070614,000000,94.3,96,93.4,95,12152.2,0
+RIGL.US,D,20070615,000000,96.6,99.4,95,98.1,26689.9,0
+RIGL.US,D,20070618,000000,98.1,98.2,96.3,97.3,9400.6,0
+RIGL.US,D,20070619,000000,96.9,96.9,94.9,96.6,19951.5,0
+RIGL.US,D,20070620,000000,96.5,97.1,94.6,95.4,23262.8,0
+RIGL.US,D,20070621,000000,94.8,95.8,92.7,94.6,24476.5,0
+RIGL.US,D,20070622,000000,94.2,94.8,91.1,91.1,81495.8,0
+RIGL.US,D,20070625,000000,91.3,91.5,88.7,89.2,23104.6,0
+RIGL.US,D,20070626,000000,90,90,87.5,88.9,21050.1,0
+RIGL.US,D,20070627,000000,88,92.6,87.5,91.6,15007.9,0
+RIGL.US,D,20070628,000000,91.7,91.7,89.9,90.6,10249.6,0
+RIGL.US,D,20070629,000000,90.6,92.4,88.8,89.1,10912.3,0
+RIGL.US,D,20070702,000000,89.5,89.6,87.1,87.4,23819.6,0
+RIGL.US,D,20070703,000000,87,87.9,85.6,86.1,19126.3,0
+RIGL.US,D,20070705,000000,86,87,85.4,86,25398.7,0
+RIGL.US,D,20070706,000000,85.6,86.3,85.1,85.8,13378,0
+RIGL.US,D,20070709,000000,85.8,88.4,85.7,86.6,11825,0
+RIGL.US,D,20070710,000000,85.9,86.2,84.1,84.4,18346.6,0
+RIGL.US,D,20070711,000000,85.1,85.1,82.5,83.8,37189.3,0
+RIGL.US,D,20070712,000000,84,85.5,83.6,85.2,10813.7,0
+RIGL.US,D,20070713,000000,85.1,87.9,85.1,87.4,15402.2,0
+RIGL.US,D,20070716,000000,87.3,87.8,84.9,87.6,17156.1,0
+RIGL.US,D,20070717,000000,87.7,88,85.2,87.3,16386.3,0
+RIGL.US,D,20070718,000000,87,87.4,85,86.9,9566.8,0
+RIGL.US,D,20070719,000000,87.6,93.9,87.6,93.1,23175.3,0
+RIGL.US,D,20070720,000000,92.1,93.6,89.2,89.5,22318.5,0
+RIGL.US,D,20070723,000000,89.6,91.1,87.8,89,13135.6,0
+RIGL.US,D,20070724,000000,87.6,90.1,85.2,87.6,21660.3,0
+RIGL.US,D,20070725,000000,88.4,91.1,87.7,90.6,17189.2,0
+RIGL.US,D,20070726,000000,88.9,90,83.9,85.7,16968.1,0
+RIGL.US,D,20070727,000000,85.2,86.8,80.8,81.2,20507.4,0
+RIGL.US,D,20070730,000000,81.5,82.8,78.2,79.8,19722.6,0
+RIGL.US,D,20070731,000000,81.7,83.8,79.5,79.6,21387.4,0
+RIGL.US,D,20070801,000000,79.6,81.2,78.9,79.4,13902.1,0
+RIGL.US,D,20070802,000000,79.3,81.8,79,81.5,13421.8,0
+RIGL.US,D,20070803,000000,81.6,82.2,76.6,77.1,31670.1,0
+RIGL.US,D,20070806,000000,76.8,79.3,75.1,75.6,46469,0
+RIGL.US,D,20070807,000000,75.2,80.5,75,80.2,48134.1,0
+RIGL.US,D,20070808,000000,81,96.7,79.3,94.8,66064.7,0
+RIGL.US,D,20070809,000000,93.3,102.5,93.1,97.3,87731.9,0
+RIGL.US,D,20070810,000000,95.6,95.6,86.5,90.2,52011.4,0
+RIGL.US,D,20070813,000000,91.5,92.7,85.7,87.5,43805.5,0
+RIGL.US,D,20070814,000000,87.5,88.9,87,87.3,25933,0
+RIGL.US,D,20070815,000000,87.2,95,87.2,87.7,15471.7,0
+RIGL.US,D,20070816,000000,88,96.4,86.5,96.3,41321,0
+RIGL.US,D,20070817,000000,100.5,100.6,92.8,96.7,21987,0
+RIGL.US,D,20070820,000000,96.9,96.9,93.5,94.8,8866.6,0
+RIGL.US,D,20070821,000000,95.6,95.6,92.3,93.4,5367,0
+RIGL.US,D,20070822,000000,94.5,95.9,90.1,92,11572.8,0
+RIGL.US,D,20070823,000000,92.2,93.7,89.6,91.5,25592.9,0
+RIGL.US,D,20070824,000000,91.5,91.5,89,90.2,8209.3,0
+RIGL.US,D,20070827,000000,89.7,89.7,88.1,88.4,5860.4,0
+RIGL.US,D,20070828,000000,87.6,89.9,87.6,89.5,19685.2,0
+RIGL.US,D,20070829,000000,89.9,90.7,88.6,89.5,9825,0
+RIGL.US,D,20070830,000000,88.4,91.4,88.4,90.3,13261.7,0
+RIGL.US,D,20070831,000000,91.4,93,89.2,91.6,18044,0
+RIGL.US,D,20070904,000000,91.4,94.4,91.4,93.1,11260.5,0
+RIGL.US,D,20070905,000000,92.3,93.6,91.6,92.3,16848.1,0
+RIGL.US,D,20070906,000000,92.6,96.2,91.8,94.1,18993,0
+RIGL.US,D,20070907,000000,93.8,95.4,92,92.4,8690.1,0
+RIGL.US,D,20070910,000000,93.1,93.6,90,92.7,9734.5,0
+RIGL.US,D,20070911,000000,93.4,96.6,92.4,94.5,12518.4,0
+RIGL.US,D,20070912,000000,94.1,96.8,93.7,95.8,7748.7,0
+RIGL.US,D,20070913,000000,96.7,99.4,95,98.4,10067.5,0
+RIGL.US,D,20070914,000000,97.4,99.3,95.3,97.7,15328.8,0
+RIGL.US,D,20070917,000000,97.6,98,94.6,96.3,6744.8,0
+RIGL.US,D,20070918,000000,96.5,101.5,95.6,96.3,40950.9,0
+RIGL.US,D,20070919,000000,97.1,101.1,96.3,99.1,16881,0
+RIGL.US,D,20070920,000000,98.9,100.3,95.9,99.1,13376.3,0
+RIGL.US,D,20070921,000000,100,100.8,97,100.4,21890.4,0
+RIGL.US,D,20070924,000000,100.6,101.3,96.8,100.6,15888.4,0
+RIGL.US,D,20070925,000000,99.8,101,96.7,97.6,12542.3,0
+RIGL.US,D,20070926,000000,97,100.2,97,100.2,8826.7,0
+RIGL.US,D,20070927,000000,100.9,100.9,95,97.6,16706,0
+RIGL.US,D,20070928,000000,97.6,98.6,92,94.3,12912.8,0
+RIGL.US,D,20071001,000000,94.2,97.4,92.5,97.2,11291.1,0
+RIGL.US,D,20071002,000000,96.9,100.3,95.8,97.9,23341.2,0
+RIGL.US,D,20071003,000000,97.4,100.6,96.6,97.8,15897.5,0
+RIGL.US,D,20071004,000000,98.2,100.3,97.8,98.3,9162.9,0
+RIGL.US,D,20071005,000000,100,104.8,98.6,103.3,36834.7,0
+RIGL.US,D,20071008,000000,103.7,103.7,100.2,101.3,10272.1,0
+RIGL.US,D,20071009,000000,101.4,102.5,99.2,101.2,13983,0
+RIGL.US,D,20071010,000000,101,104.3,98.8,104.3,16777.3,0
+RIGL.US,D,20071011,000000,104.7,108.1,104,106,31175.2,0
+RIGL.US,D,20071012,000000,105.9,106.9,102.7,103.1,15931.6,0
+RIGL.US,D,20071015,000000,103.1,106.3,102.9,104.2,12492.7,0
+RIGL.US,D,20071016,000000,104,104.7,99.3,102.1,19600.7,0
+RIGL.US,D,20071017,000000,103.3,103.3,98.7,102,12249.9,0
+RIGL.US,D,20071018,000000,101.6,102.3,99.9,100.1,10510.8,0
+RIGL.US,D,20071019,000000,100.1,100.4,94,94.2,18330.8,0
+RIGL.US,D,20071022,000000,93.4,98.7,93.3,95.9,23544.3,0
+RIGL.US,D,20071023,000000,96.5,96.9,95.1,96.9,6538.6,0
+RIGL.US,D,20071024,000000,96.6,100.5,96.3,98.9,16674.3,0
+RIGL.US,D,20071025,000000,98.9,100.1,96.4,97.4,10485.2,0
+RIGL.US,D,20071026,000000,98.7,101.6,97.1,101.6,7122.7,0
+RIGL.US,D,20071029,000000,101.9,103.5,100.9,103.5,7395.2,0
+RIGL.US,D,20071030,000000,103.2,105.9,102.4,103.1,10360.6,0
+RIGL.US,D,20071031,000000,103.7,105.3,101.6,105.3,9690,0
+RIGL.US,D,20071101,000000,105.3,107.9,100.6,107.3,28027,0
+RIGL.US,D,20071102,000000,108,109.8,104.8,109.8,14377.1,0
+RIGL.US,D,20071105,000000,109.9,111.5,106.1,111.1,28642.8,0
+RIGL.US,D,20071106,000000,110.9,111.9,103.3,110.7,50505.2,0
+RIGL.US,D,20071107,000000,109.6,112.2,103.6,104.6,30920.7,0
+RIGL.US,D,20071108,000000,105.6,111,104.2,110.4,30027.7,0
+RIGL.US,D,20071109,000000,109,109.5,87.4,94.8,300340.1,0
+RIGL.US,D,20071112,000000,93.9,98.5,91.7,94.1,41987,0
+RIGL.US,D,20071113,000000,95,97.7,89.4,90.5,22947,0
+RIGL.US,D,20071114,000000,90.7,92.4,83.4,85.1,26522.9,0
+RIGL.US,D,20071115,000000,84.9,85.7,78.9,81.4,26034.9,0
+RIGL.US,D,20071116,000000,81.6,85.7,81.6,84.3,28727.8,0
+RIGL.US,D,20071119,000000,83.1,83.1,79,79.7,18471.6,0
+RIGL.US,D,20071120,000000,79.5,83.3,76,79.2,20680.5,0
+RIGL.US,D,20071121,000000,77.5,78.6,71,72,41547.7,0
+RIGL.US,D,20071123,000000,72.5,73.9,67.4,73.4,16361.1,0
+RIGL.US,D,20071126,000000,73.3,77.2,70.6,72.6,35084.6,0
+RIGL.US,D,20071127,000000,73.4,74.3,70.9,72.4,38518,0
+RIGL.US,D,20071128,000000,73.3,73.9,71.5,72.7,17007.6,0
+RIGL.US,D,20071129,000000,72.7,74.5,72.2,74,24860.7,0
+RIGL.US,D,20071130,000000,74,75.2,71.6,71.6,52372,0
+RIGL.US,D,20071203,000000,71.4,73.3,69.5,70.7,27535.2,0
+RIGL.US,D,20071204,000000,70,70.3,66.4,66.7,24366.5,0
+RIGL.US,D,20071205,000000,68,75,67.7,73.9,53685.9,0
+RIGL.US,D,20071206,000000,74.1,81.9,74.1,81.3,58340.4,0
+RIGL.US,D,20071207,000000,81.4,83.2,78.6,80.8,62926.3,0
+RIGL.US,D,20071210,000000,80.8,84,79.6,82.6,20561.3,0
+RIGL.US,D,20071211,000000,83.3,85,76.9,77.1,21398.6,0
+RIGL.US,D,20071212,000000,79.4,81.5,76.3,80,28651.5,0
+RIGL.US,D,20071213,000000,140,264.5,134.9,259.5,3796632,0
+RIGL.US,D,20071214,000000,273.3,310,255,274.3,1859673,0
+RIGL.US,D,20071217,000000,255.3,267,230.7,238.6,431145.3,0
+RIGL.US,D,20071218,000000,243.1,247.7,207.3,214.8,423499.3,0
+RIGL.US,D,20071219,000000,211.1,230.4,206.6,226.5,266016.8,0
+RIGL.US,D,20071220,000000,224.5,256.4,221.1,248,405812.7,0
+RIGL.US,D,20071221,000000,251.8,252.3,237.6,240.7,138553.8,0
+RIGL.US,D,20071224,000000,240.3,244.7,233,242.5,40532.9,0
+RIGL.US,D,20071226,000000,244.2,265.4,236.1,256,115911.9,0
+RIGL.US,D,20071227,000000,258,262.5,250.6,250.9,71860.6,0
+RIGL.US,D,20071228,000000,251.3,270,250.5,257,101667.7,0
+RIGL.US,D,20071231,000000,256.3,262.9,251.6,253.9,49217.2,0
+RIGL.US,D,20080102,000000,251.6,255.9,241.6,246.9,63385.2,0
+RIGL.US,D,20080103,000000,247,254.4,243.6,245.1,80549.2,0
+RIGL.US,D,20080104,000000,240.5,245.4,229.3,232.5,105707.5,0
+RIGL.US,D,20080107,000000,241.9,266.8,240.2,248.7,168410.4,0
+RIGL.US,D,20080108,000000,248.9,258,242.7,242.7,74188.8,0
+RIGL.US,D,20080109,000000,244.3,253.9,235.1,248.9,104082.9,0
+RIGL.US,D,20080110,000000,246.7,274.8,245.3,267.5,147309.6,0
+RIGL.US,D,20080111,000000,262.8,276.3,260.1,274,123802.2,0
+RIGL.US,D,20080114,000000,273,276.8,262.5,268,103548.7,0
+RIGL.US,D,20080115,000000,263.2,274.8,260.3,272.3,102292.5,0
+RIGL.US,D,20080116,000000,273.7,292.5,271,281.9,177340.9,0
+RIGL.US,D,20080117,000000,280.3,285,273.2,281.5,84167.2,0
+RIGL.US,D,20080118,000000,280.3,286.5,268.2,270,80152.5,0
+RIGL.US,D,20080122,000000,255.1,269.5,250.1,256.7,96405,0
+RIGL.US,D,20080123,000000,257.3,259,238.9,254.6,104826.4,0
+RIGL.US,D,20080124,000000,256.3,261.7,254.6,258.9,59681.1,0
+RIGL.US,D,20080125,000000,248.2,257.5,247.8,255.4,75631.5,0
+RIGL.US,D,20080128,000000,255.5,263.9,255.5,263.9,57445.5,0
+RIGL.US,D,20080129,000000,261.4,265.7,260.4,263.9,40323,0
+RIGL.US,D,20080130,000000,262.5,272.4,261,264.5,62872.5,0
+RIGL.US,D,20080131,000000,260.3,279.5,259.5,275.3,97663.9,0
+RIGL.US,D,20080201,000000,278,281.8,259.7,261.8,237342.6,0
+RIGL.US,D,20080204,000000,260.6,267.8,259.5,260.4,64155.5,0
+RIGL.US,D,20080205,000000,258.8,261.3,244.2,248.2,111079.9,0
+RIGL.US,D,20080206,000000,250.2,251.1,226.4,227.2,128171.2,0
+RIGL.US,D,20080207,000000,228,231.1,213.3,228.9,183885.4,0
+RIGL.US,D,20080208,000000,227.8,241.1,224.2,236.5,72484.2,0
+RIGL.US,D,20080211,000000,238.1,249.2,218.1,225.5,108516.4,0
+RIGL.US,D,20080212,000000,224.9,229,214.4,218.4,97580.7,0
+RIGL.US,D,20080213,000000,216.1,233,214.4,231,87333.7,0
+RIGL.US,D,20080214,000000,227.4,229.6,218.4,227,97571.9,0
+RIGL.US,D,20080215,000000,226.1,229.4,215.9,222.9,43470.7,0
+RIGL.US,D,20080219,000000,222.3,227.8,219.9,221.5,42693.3,0
+RIGL.US,D,20080220,000000,220.7,221.6,197.7,209.6,124779.5,0
+RIGL.US,D,20080221,000000,208.2,208.7,186.1,196.5,254454.5,0
+RIGL.US,D,20080222,000000,198,202,191.5,196.7,90000.1,0
+RIGL.US,D,20080225,000000,195,202.5,193.3,202.1,62483.6,0
+RIGL.US,D,20080226,000000,202.1,210.9,198.7,205.4,81824,0
+RIGL.US,D,20080227,000000,205.1,208.4,201.6,207.5,52405.4,0
+RIGL.US,D,20080228,000000,205.5,215.6,202.4,203.8,116826.8,0
+RIGL.US,D,20080229,000000,202.5,204,195.7,198.2,125125,0
+RIGL.US,D,20080303,000000,198.7,202.2,193.7,200.4,53151.1,0
+RIGL.US,D,20080304,000000,197,211.1,194.8,206.1,103017.3,0
+RIGL.US,D,20080305,000000,207.5,207.5,198.8,203.7,37641.4,0
+RIGL.US,D,20080306,000000,202.2,203.5,190.9,192.3,59121.8,0
+RIGL.US,D,20080307,000000,190,192.7,174,175.9,137070,0
+RIGL.US,D,20080310,000000,175.9,177.1,158.7,161.5,190983.5,0
+RIGL.US,D,20080311,000000,164.5,172,160.4,162.9,143986.1,0
+RIGL.US,D,20080312,000000,162,174.4,161.1,165.4,179849.5,0
+RIGL.US,D,20080313,000000,163.3,168.5,158.7,165.7,110805.4,0
+RIGL.US,D,20080314,000000,164.5,167.8,157.1,163.8,86274.6,0
+RIGL.US,D,20080317,000000,158.6,161.4,152.1,155,107183.8,0
+RIGL.US,D,20080318,000000,160.8,167.7,155.7,164.9,91615.7,0
+RIGL.US,D,20080319,000000,162.5,170.4,156.9,157.9,105723.5,0
+RIGL.US,D,20080320,000000,157.9,163.2,149.4,163.1,151535.8,0
+RIGL.US,D,20080324,000000,163.1,193,163.1,186.9,112928.3,0
+RIGL.US,D,20080325,000000,186.5,188.4,180.4,183.3,45554.4,0
+RIGL.US,D,20080326,000000,182.8,189.7,181.8,185.1,31680.9,0
+RIGL.US,D,20080327,000000,186.5,196.9,185.1,187.9,42104.2,0
+RIGL.US,D,20080328,000000,188.6,190.9,181.1,181.9,43514.7,0
+RIGL.US,D,20080331,000000,182.5,188,180.4,186.6,47935,0
+RIGL.US,D,20080401,000000,185.1,197.5,185.1,194.6,61703.5,0
+RIGL.US,D,20080402,000000,195.3,197.1,183.7,186.8,62405.9,0
+RIGL.US,D,20080403,000000,185.9,195.5,185.9,193.1,49548.8,0
+RIGL.US,D,20080404,000000,193.3,195.3,189.7,192.5,38553.2,0
+RIGL.US,D,20080407,000000,194.2,197,191,193.9,30551.1,0
+RIGL.US,D,20080408,000000,193.2,204.7,193.2,201.7,69712.2,0
+RIGL.US,D,20080409,000000,201.7,201.9,195,197.1,29704.8,0
+RIGL.US,D,20080410,000000,198.2,205.9,198,203.7,59243.6,0
+RIGL.US,D,20080411,000000,202.8,202.8,189,192.5,68336.7,0
+RIGL.US,D,20080414,000000,192.1,192.4,176.7,180.5,101633.7,0
+RIGL.US,D,20080415,000000,181.5,181.5,173.6,176,65631.5,0
+RIGL.US,D,20080416,000000,178.7,183.7,178.4,180.2,57576.2,0
+RIGL.US,D,20080417,000000,179.6,181.5,175.4,178.9,33807,0
+RIGL.US,D,20080418,000000,181,194.6,180.4,192.3,61835.8,0
+RIGL.US,D,20080421,000000,190.5,194.5,186.5,191.3,48292.7,0
+RIGL.US,D,20080422,000000,192,192.9,182.5,190.8,34573.5,0
+RIGL.US,D,20080423,000000,192,206,191.4,203.5,78340.1,0
+RIGL.US,D,20080424,000000,203.6,214.2,198.1,212.4,79163.9,0
+RIGL.US,D,20080425,000000,213.5,224.1,213,221.8,93400.9,0
+RIGL.US,D,20080428,000000,221.3,229.7,219.4,228.2,73896.2,0
+RIGL.US,D,20080429,000000,228.2,228.4,221.4,225.6,47128.6,0
+RIGL.US,D,20080430,000000,226.6,230.5,221.3,225,45758.1,0
+RIGL.US,D,20080501,000000,224.4,230,221.8,227.7,34218.1,0
+RIGL.US,D,20080502,000000,229.8,230.7,221.3,222,35871.5,0
+RIGL.US,D,20080505,000000,222.5,225.2,218.6,220.4,22225.5,0
+RIGL.US,D,20080506,000000,222.6,232.6,219.4,232.4,61413.3,0
+RIGL.US,D,20080507,000000,232.8,237.5,224.3,225.2,44472.7,0
+RIGL.US,D,20080508,000000,225.7,227.5,218.1,220.3,38984.4,0
+RIGL.US,D,20080509,000000,219.5,224,219.4,222.4,31766.6,0
+RIGL.US,D,20080512,000000,223.2,228.5,219.1,228.2,59117.4,0
+RIGL.US,D,20080513,000000,228.6,228.7,222.7,227.7,25265.4,0
+RIGL.US,D,20080514,000000,228.1,232.3,224.6,226.7,47143.8,0
+RIGL.US,D,20080515,000000,226.5,226.5,217.3,220.4,35030.7,0
+RIGL.US,D,20080516,000000,221.2,225.3,218.2,219.4,30800.4,0
+RIGL.US,D,20080519,000000,218.9,225.4,216.4,222.8,38866.5,0
+RIGL.US,D,20080520,000000,221.4,223.6,206.2,208.2,83512.4,0
+RIGL.US,D,20080521,000000,208.9,211.7,198.3,201.5,56085.3,0
+RIGL.US,D,20080522,000000,202.7,207,199.8,205.4,58536.6,0
+RIGL.US,D,20080523,000000,204,206.2,198.4,205,23566.4,0
+RIGL.US,D,20080527,000000,205.3,220.6,202.9,219.4,41306.3,0
+RIGL.US,D,20080528,000000,220.1,225,212.6,218.9,40630.4,0
+RIGL.US,D,20080529,000000,218.7,236.7,218.7,231,69895.7,0
+RIGL.US,D,20080530,000000,231.7,239,231,233.4,149790.9,0
+RIGL.US,D,20080602,000000,233.5,238.2,223.8,235.2,67382.1,0
+RIGL.US,D,20080603,000000,235,236.5,218.5,225.5,179071.5,0
+RIGL.US,D,20080604,000000,223.8,229.9,220.5,222.7,47192.9,0
+RIGL.US,D,20080605,000000,222.9,238.9,222.9,237.2,63975.3,0
+RIGL.US,D,20080606,000000,234.6,234.6,226,228.3,54340.7,0
+RIGL.US,D,20080609,000000,228.7,230.5,216.9,220.2,58811.4,0
+RIGL.US,D,20080610,000000,218,230.4,216.2,221.2,46874.9,0
+RIGL.US,D,20080611,000000,220.2,222,210.8,212,79912.1,0
+RIGL.US,D,20080612,000000,214.5,218.9,211.5,213.4,24540.4,0
+RIGL.US,D,20080613,000000,215.6,221.5,212.9,221.5,28215.9,0
+RIGL.US,D,20080616,000000,220.8,230.6,218.5,226.9,54701.5,0
+RIGL.US,D,20080617,000000,227.2,229,221.9,222.9,25932.8,0
+RIGL.US,D,20080618,000000,221.7,227.8,220.4,225.4,20718.7,0
+RIGL.US,D,20080619,000000,225.3,236.2,222.1,236.2,59438.6,0
+RIGL.US,D,20080620,000000,235.3,240,226.3,235,101049.7,0
+RIGL.US,D,20080623,000000,236.5,236.7,228.9,231.6,55253.9,0
+RIGL.US,D,20080624,000000,229.6,236.2,229.4,231.5,54791,0
+RIGL.US,D,20080625,000000,231.7,240.4,227.1,239.9,59088.8,0
+RIGL.US,D,20080626,000000,237.9,237.9,227.8,232.5,49520.9,0
+RIGL.US,D,20080627,000000,231.9,235.9,228.8,232.4,60694.5,0
+RIGL.US,D,20080630,000000,232.5,244.5,226.1,226.6,50259.4,0
+RIGL.US,D,20080701,000000,225.3,226.8,219.6,224,39695.5,0
+RIGL.US,D,20080702,000000,223.5,228.5,220.1,222.8,52341.6,0
+RIGL.US,D,20080703,000000,222.9,232.2,218.5,224.8,24366.2,0
+RIGL.US,D,20080707,000000,226.5,229.8,216.1,218.6,33526.2,0
+RIGL.US,D,20080708,000000,219.4,225.8,217.9,223.7,43879,0
+RIGL.US,D,20080709,000000,224.2,233,219.7,222.1,39035.5,0
+RIGL.US,D,20080710,000000,222.7,233.7,218.1,229.7,39108,0
+RIGL.US,D,20080711,000000,227.5,230.6,218.1,221.7,31466.7,0
+RIGL.US,D,20080714,000000,222.9,231.2,215,219.7,37465,0
+RIGL.US,D,20080715,000000,218.9,245,216.5,231.2,101995.9,0
+RIGL.US,D,20080716,000000,232.6,244.2,230.5,242.4,62909.6,0
+RIGL.US,D,20080717,000000,243.6,250,239.2,249.2,61038.7,0
+RIGL.US,D,20080718,000000,249.5,253.8,245.5,246.4,79044.5,0
+RIGL.US,D,20080721,000000,247.6,253.3,244.1,246.6,45862,0
+RIGL.US,D,20080722,000000,245.8,259,243.6,256.3,70686,0
+RIGL.US,D,20080723,000000,256.6,256.6,243.4,244,41753.5,0
+RIGL.US,D,20080724,000000,245.1,245.1,231,231.6,51067,0
+RIGL.US,D,20080725,000000,233.7,242.7,230.3,240,42098.4,0
+RIGL.US,D,20080728,000000,238.8,245.2,226.5,228.7,41793.4,0
+RIGL.US,D,20080729,000000,228.7,239,225.4,231.9,41504.3,0
+RIGL.US,D,20080730,000000,234.1,237.1,230,230.8,41308.2,0
+RIGL.US,D,20080731,000000,230.8,255.7,230.8,254.4,66076.5,0
+RIGL.US,D,20080801,000000,255.1,259.9,250,254.8,74284,0
+RIGL.US,D,20080804,000000,255.3,255.3,246,250.9,26392.5,0
+RIGL.US,D,20080805,000000,253.5,254.1,235.3,239.6,61279.3,0
+RIGL.US,D,20080806,000000,238.4,238.5,213.2,230.7,187873.5,0
+RIGL.US,D,20080807,000000,230.7,230.8,216.1,221.1,74604.6,0
+RIGL.US,D,20080808,000000,221.1,236.2,219.4,230.7,36892.6,0
+RIGL.US,D,20080811,000000,230.2,239.3,225,238.3,38711.9,0
+RIGL.US,D,20080812,000000,238.3,241.5,232.7,240,34275.9,0
+RIGL.US,D,20080813,000000,239,240,227.5,229.2,48306.7,0
+RIGL.US,D,20080814,000000,227.1,240,227.1,238.3,35652,0
+RIGL.US,D,20080815,000000,240.7,240.7,221.2,228.4,84048.3,0
+RIGL.US,D,20080818,000000,228.8,232.6,214.4,216.8,46445.2,0
+RIGL.US,D,20080819,000000,216.5,223,215,218.1,29754.6,0
+RIGL.US,D,20080820,000000,218.5,224.3,214.2,216.1,19899.9,0
+RIGL.US,D,20080821,000000,215,219.5,210.3,217.3,22462.6,0
+RIGL.US,D,20080822,000000,218.3,229.9,216.8,227.8,32569.3,0
+RIGL.US,D,20080825,000000,227.3,229.7,220,221.1,28139.9,0
+RIGL.US,D,20080826,000000,220.9,226.2,220.7,222.3,21948.5,0
+RIGL.US,D,20080827,000000,224,231.9,223.4,228.5,41446.5,0
+RIGL.US,D,20080828,000000,231,241.7,230,238.7,31369.5,0
+RIGL.US,D,20080829,000000,238.5,243.5,235.8,236.6,21313.9,0
+RIGL.US,D,20080902,000000,239.4,243.8,232.4,232.8,41700.5,0
+RIGL.US,D,20080903,000000,233.5,242.5,232,239.3,101733.9,0
+RIGL.US,D,20080904,000000,240,242.6,228.9,231.5,38134.7,0
+RIGL.US,D,20080905,000000,231.2,238.6,223.1,236.3,27669.2,0
+RIGL.US,D,20080908,000000,240.8,246.7,233.5,238.5,28402.5,0
+RIGL.US,D,20080909,000000,239.5,245,227.2,227.2,26755.4,0
+RIGL.US,D,20080910,000000,230.6,243.8,228.3,242,32891.5,0
+RIGL.US,D,20080911,000000,237.7,251.8,231.9,251,60114.6,0
+RIGL.US,D,20080912,000000,249.5,250.5,239,247.1,33207.4,0
+RIGL.US,D,20080915,000000,241.1,244.9,234.4,237.6,41700.2,0
+RIGL.US,D,20080916,000000,234.6,250.1,234.6,249,59215.8,0
+RIGL.US,D,20080917,000000,245,245,235.4,237.7,90751.4,0
+RIGL.US,D,20080918,000000,237.5,250.3,223.2,247.8,139508,0
+RIGL.US,D,20080919,000000,262.7,271.8,246.5,249.9,139701,0
+RIGL.US,D,20080922,000000,249.3,260,246.2,256.8,68000.1,0
+RIGL.US,D,20080923,000000,258,260,247.3,248.1,44011.8,0
+RIGL.US,D,20080924,000000,248.9,262,247.7,248,55585.3,0
+RIGL.US,D,20080925,000000,249.3,251,246.5,246.9,27160.8,0
+RIGL.US,D,20080926,000000,244.8,258.5,242,246.9,48069.3,0
+RIGL.US,D,20080929,000000,245.7,253.4,222.2,227.5,58986.1,0
+RIGL.US,D,20080930,000000,229.4,240.7,218.4,233.5,35535.8,0
+RIGL.US,D,20081001,000000,236.1,236.1,221.7,227.7,24557.4,0
+RIGL.US,D,20081002,000000,227.9,233.7,218,220.1,30582.8,0
+RIGL.US,D,20081003,000000,222,236.1,208.1,209.6,49703,0
+RIGL.US,D,20081006,000000,207.1,207.1,176.1,199,76931.8,0
+RIGL.US,D,20081007,000000,198.7,208.6,180.6,183.1,49937.6,0
+RIGL.US,D,20081008,000000,179,197.9,173.4,187.4,86973.6,0
+RIGL.US,D,20081009,000000,190.3,201.7,177.6,177.8,65873.5,0
+RIGL.US,D,20081010,000000,174.7,185.7,162.5,175.2,88071.2,0
+RIGL.US,D,20081013,000000,182.6,198.8,173.3,198.2,42812.3,0
+RIGL.US,D,20081014,000000,202.4,209.3,180,189.4,57285,0
+RIGL.US,D,20081015,000000,187.2,192.8,163.6,164.1,46961.2,0
+RIGL.US,D,20081016,000000,165.4,176.9,160.2,166.7,59879.4,0
+RIGL.US,D,20081017,000000,163.5,175.2,157.1,159.5,62499.2,0
+RIGL.US,D,20081020,000000,160,166.3,155.3,165.1,38811.5,0
+RIGL.US,D,20081021,000000,164.1,175.3,162.5,166,56163.6,0
+RIGL.US,D,20081022,000000,164.3,167.8,152.2,156.3,35394.1,0
+RIGL.US,D,20081023,000000,156.4,157.9,141.4,150.3,54601.7,0
+RIGL.US,D,20081024,000000,144.8,146.6,136,144.1,55127.3,0
+RIGL.US,D,20081027,000000,142.4,142.4,75.6,88.4,315860.4,0
+RIGL.US,D,20081028,000000,86.7,87,56,72.9,562654.2,0
+RIGL.US,D,20081029,000000,72.4,90,70,86,135637.8,0
+RIGL.US,D,20081030,000000,87.7,90.5,79.8,86.8,73170,0
+RIGL.US,D,20081031,000000,86.5,93.9,84.4,87.1,53044.9,0
+RIGL.US,D,20081103,000000,87.8,92.5,83.1,89.1,75654.2,0
+RIGL.US,D,20081104,000000,91.2,92.9,85,87.2,55786,0
+RIGL.US,D,20081105,000000,86.6,88.2,83.4,86.2,65084.3,0
+RIGL.US,D,20081106,000000,85.7,86.2,80.2,81.8,73127.6,0
+RIGL.US,D,20081107,000000,82.3,82.5,77.3,79.4,48032.3,0
+RIGL.US,D,20081110,000000,80.4,80.4,72.5,74.2,44867.9,0
+RIGL.US,D,20081111,000000,73.7,74.8,70.8,72,36635.9,0
+RIGL.US,D,20081112,000000,71.2,74.6,63.9,64.8,46006,0
+RIGL.US,D,20081113,000000,64.7,73.9,63.4,71,58382.2,0
+RIGL.US,D,20081114,000000,70.1,73.3,64.8,65.5,43502.2,0
+RIGL.US,D,20081117,000000,65.3,70.7,62.6,66.1,43418.2,0
+RIGL.US,D,20081118,000000,66.1,66.8,58.3,61.8,55841.4,0
+RIGL.US,D,20081119,000000,61.5,78.7,55.9,56.1,54217.8,0
+RIGL.US,D,20081120,000000,55.9,58.6,52,53.8,70252.5,0
+RIGL.US,D,20081121,000000,54.2,60.4,47.6,60,61149.5,0
+RIGL.US,D,20081124,000000,60.5,66.1,59.6,64.1,73745.2,0
+RIGL.US,D,20081125,000000,64.6,68.2,61,65.6,48324.9,0
+RIGL.US,D,20081126,000000,64.9,72.8,63.9,71.6,40694,0
+RIGL.US,D,20081128,000000,70.9,74.2,69.9,74.2,8275.9,0
+RIGL.US,D,20081201,000000,72.2,72.2,59.3,60,41534.7,0
+RIGL.US,D,20081202,000000,61.4,68.2,60.3,64.7,40574.7,0
+RIGL.US,D,20081203,000000,63.5,68.4,60.9,64.6,43541.7,0
+RIGL.US,D,20081204,000000,64.2,69.9,62.7,64,55319.2,0
+RIGL.US,D,20081205,000000,63.4,70.2,61,70.2,49985.1,0
+RIGL.US,D,20081208,000000,72.6,77.3,69.5,75.9,60435.7,0
+RIGL.US,D,20081209,000000,75.7,81.1,75.1,77.9,46272.9,0
+RIGL.US,D,20081210,000000,78.7,80,76.4,78.8,43064.2,0
+RIGL.US,D,20081211,000000,78.2,80.5,71.9,73.4,31083.1,0
+RIGL.US,D,20081212,000000,72.3,75,69.1,72.5,36194.7,0
+RIGL.US,D,20081215,000000,72.9,75.5,71.4,72.9,33133.5,0
+RIGL.US,D,20081216,000000,73.8,79.2,72.3,78.8,33750,0
+RIGL.US,D,20081217,000000,78.2,85,77.8,83.4,31526.9,0
+RIGL.US,D,20081218,000000,84.2,90,82,89.2,37551.6,0
+RIGL.US,D,20081219,000000,91.2,91.2,82.4,84.1,76978.6,0
+RIGL.US,D,20081222,000000,84,84.2,75.7,79.7,31974,0
+RIGL.US,D,20081223,000000,80.1,82.2,78.8,81.9,35268.7,0
+RIGL.US,D,20081224,000000,82.2,84.3,79.3,83.9,4612,0
+RIGL.US,D,20081226,000000,84,88.5,83.8,86.1,10695.9,0
+RIGL.US,D,20081229,000000,85.9,88.8,82,82.7,15517.2,0
+RIGL.US,D,20081230,000000,83.5,89,81.9,85.2,22258.1,0
+RIGL.US,D,20081231,000000,85.9,88.8,79.4,80,62008.5,0
+RIGL.US,D,20090102,000000,80,80.8,77.9,78.4,37988.5,0
+RIGL.US,D,20090105,000000,78.4,85.7,76.2,85.4,38439.4,0
+RIGL.US,D,20090106,000000,86.2,88.5,83.3,86.6,21836.4,0
+RIGL.US,D,20090107,000000,85.1,86,82.5,84.6,15199.3,0
+RIGL.US,D,20090108,000000,84,87.1,82,85,27675.8,0
+RIGL.US,D,20090109,000000,84.8,86.1,78.5,80,58285.9,0
+RIGL.US,D,20090112,000000,78.9,82.5,78.9,80.5,26500.9,0
+RIGL.US,D,20090113,000000,79.5,80.5,76.1,76.7,47593.3,0
+RIGL.US,D,20090114,000000,75.8,76.8,70.4,72.1,36985.9,0
+RIGL.US,D,20090115,000000,72.1,74.3,65.1,74.1,25289.3,0
+RIGL.US,D,20090116,000000,74.7,75,70.3,73.4,36472.1,0
+RIGL.US,D,20090120,000000,72.5,73.8,66.2,67.5,34426.8,0
+RIGL.US,D,20090121,000000,68.3,71.5,66.1,71.3,20870.3,0
+RIGL.US,D,20090122,000000,69.5,70.3,66.9,68.7,23462.8,0
+RIGL.US,D,20090123,000000,67.5,68.5,65.6,67.9,26914.7,0
+RIGL.US,D,20090126,000000,67.8,72.5,66.8,72.3,29773.3,0
+RIGL.US,D,20090127,000000,72.4,75.1,72.3,74.1,38282.2,0
+RIGL.US,D,20090128,000000,75.9,77.4,72.4,76.7,58221.6,0
+RIGL.US,D,20090129,000000,76.1,83.5,75.9,77.7,115032,0
+RIGL.US,D,20090130,000000,68,72.8,66,69.9,96381.3,0
+RIGL.US,D,20090202,000000,69.3,72.9,69.3,71.7,29229.4,0
+RIGL.US,D,20090203,000000,70.1,70.5,62.4,65,109703.9,0
+RIGL.US,D,20090204,000000,64.8,65.5,62.5,63.4,82789.2,0
+RIGL.US,D,20090205,000000,62.9,66.6,62.4,65.4,30059.2,0
+RIGL.US,D,20090206,000000,65.4,68.2,64.6,66.5,23508.1,0
+RIGL.US,D,20090209,000000,66,68,63.1,65.6,16298.1,0
+RIGL.US,D,20090210,000000,65,67,61.2,63.4,31472.2,0
+RIGL.US,D,20090211,000000,63.6,66.5,63,65.6,22579.2,0
+RIGL.US,D,20090212,000000,64.7,70,63.6,69.7,39574.6,0
+RIGL.US,D,20090213,000000,69.5,72.1,67.5,70.3,22891.7,0
+RIGL.US,D,20090217,000000,67.6,68.7,65,67.5,24548.8,0
+RIGL.US,D,20090218,000000,68,68.1,64.6,64.6,20944.7,0
+RIGL.US,D,20090219,000000,65.6,68.1,62.5,62.5,24454,0
+RIGL.US,D,20090220,000000,61.6,61.6,57.1,58.8,35783,0
+RIGL.US,D,20090223,000000,59.2,60.8,53.6,54,27059.1,0
+RIGL.US,D,20090224,000000,54.1,63.7,54.1,62.2,49630.3,0
+RIGL.US,D,20090225,000000,62,62.5,56.4,57,44024,0
+RIGL.US,D,20090226,000000,58.1,60.6,55.2,56.1,25878.7,0
+RIGL.US,D,20090227,000000,55,57.6,52.3,52.5,25449.7,0
+RIGL.US,D,20090302,000000,51.8,53.3,47.3,47.8,23538.9,0
+RIGL.US,D,20090303,000000,48.6,51.2,47.5,50.5,35672.7,0
+RIGL.US,D,20090304,000000,51.3,51.3,46,47.7,35448.7,0
+RIGL.US,D,20090305,000000,46.7,47,43,43.3,32563.3,0
+RIGL.US,D,20090306,000000,43.8,44.8,41.9,44,27804.2,0
+RIGL.US,D,20090309,000000,43.6,47.7,42.2,46,31087.1,0
+RIGL.US,D,20090310,000000,47.1,52.4,47.1,51.4,32740.6,0
+RIGL.US,D,20090311,000000,52,55.6,49.1,49.3,28809.7,0
+RIGL.US,D,20090312,000000,49,54.2,47.5,53.7,34025.5,0
+RIGL.US,D,20090313,000000,53.8,60,52.5,58.2,31375.4,0
+RIGL.US,D,20090316,000000,58.6,63.1,58.2,60.7,31635.3,0
+RIGL.US,D,20090317,000000,60.8,64.6,60.7,64.1,19109.6,0
+RIGL.US,D,20090318,000000,64.1,68,61.6,66.9,30791.6,0
+RIGL.US,D,20090319,000000,67.7,69,63.1,64.5,16483.9,0
+RIGL.US,D,20090320,000000,64.7,65.4,56.6,57.3,40299.4,0
+RIGL.US,D,20090323,000000,59.2,64.8,58.7,64.6,33534.2,0
+RIGL.US,D,20090324,000000,63.4,65.6,62.3,62.3,20227.9,0
+RIGL.US,D,20090325,000000,62.7,66.4,62.4,66.4,25862.2,0
+RIGL.US,D,20090326,000000,67.4,72,66.5,71.7,33363.6,0
+RIGL.US,D,20090327,000000,70,70.4,64.4,64.9,25007.5,0
+RIGL.US,D,20090330,000000,63.1,63.5,61.2,61.8,14338.1,0
+RIGL.US,D,20090331,000000,62.3,63.6,60.9,61.4,18826.3,0
+RIGL.US,D,20090401,000000,60.4,63.3,57.6,63.2,13345.8,0
+RIGL.US,D,20090402,000000,65,69,63,67.4,27103.4,0
+RIGL.US,D,20090403,000000,67.4,68.3,63.4,67,10214.9,0
+RIGL.US,D,20090406,000000,65.7,66.4,60.8,62.7,25200.8,0
+RIGL.US,D,20090407,000000,61.7,62.5,57,57,34206.6,0
+RIGL.US,D,20090408,000000,57.3,58,53.9,56.4,22301.4,0
+RIGL.US,D,20090409,000000,57.7,63.2,57.2,61.3,28471.2,0
+RIGL.US,D,20090413,000000,60.4,61.8,57.3,61.7,15633.3,0
+RIGL.US,D,20090414,000000,60.5,62.7,57.7,57.9,39732.4,0
+RIGL.US,D,20090415,000000,57.7,60.6,57.7,60,17685.6,0
+RIGL.US,D,20090416,000000,60.6,60.8,57.8,59,30706.8,0
+RIGL.US,D,20090417,000000,59.3,67.3,57.2,65.6,46527.6,0
+RIGL.US,D,20090420,000000,64.3,66,61.5,62.5,28860.8,0
+RIGL.US,D,20090421,000000,62.4,65.5,62.3,63.7,16468.3,0
+RIGL.US,D,20090422,000000,62.4,64.9,61,61.5,15845.4,0
+RIGL.US,D,20090423,000000,61.7,62.8,60,61.2,13535,0
+RIGL.US,D,20090424,000000,61.7,66,61.6,64.4,14809.2,0
+RIGL.US,D,20090427,000000,64,66.8,64,65.5,16795.2,0
+RIGL.US,D,20090428,000000,65,68.2,64.9,66.4,23640.8,0
+RIGL.US,D,20090429,000000,66.8,71.3,65.8,70.7,19057.6,0
+RIGL.US,D,20090430,000000,71.3,74.3,66.2,66.4,25099.6,0
+RIGL.US,D,20090501,000000,66.4,67.9,65.1,66.9,16011.1,0
+RIGL.US,D,20090504,000000,67.4,71,66,71,11792.9,0
+RIGL.US,D,20090505,000000,72.2,72.7,69.5,70.8,17266.9,0
+RIGL.US,D,20090506,000000,72.7,77.2,72.1,72.7,39863.2,0
+RIGL.US,D,20090507,000000,73.5,77.7,72.9,76.1,39025.3,0
+RIGL.US,D,20090508,000000,77.3,81.8,76.1,81.6,16483.1,0
+RIGL.US,D,20090511,000000,79.6,89.3,79.4,88.1,24638.7,0
+RIGL.US,D,20090512,000000,89.1,92.4,86.7,90.8,26019.3,0
+RIGL.US,D,20090513,000000,89,90.8,83.5,83.6,26953.2,0
+RIGL.US,D,20090514,000000,84.4,91.8,83.8,88.5,33972.4,0
+RIGL.US,D,20090515,000000,87.8,88.9,81.5,83,25591.2,0
+RIGL.US,D,20090518,000000,84.3,85.8,82.4,85.4,16171.6,0
+RIGL.US,D,20090519,000000,86.1,87.4,82.5,85.4,13236.8,0
+RIGL.US,D,20090520,000000,85.9,90.2,85.9,87.5,18775.1,0
+RIGL.US,D,20090521,000000,86.3,86.8,80.8,82.5,17416.5,0
+RIGL.US,D,20090522,000000,83.3,86.8,79,80.4,14728.8,0
+RIGL.US,D,20090526,000000,79.8,85.9,79.1,85.2,17670,0
+RIGL.US,D,20090527,000000,84.8,89.9,84.7,85,11786.8,0
+RIGL.US,D,20090528,000000,86,86,79.8,81.2,24603.3,0
+RIGL.US,D,20090529,000000,81.5,83.6,79.4,83.4,21038.6,0
+RIGL.US,D,20090601,000000,83.3,88.9,83,86.3,23524.5,0
+RIGL.US,D,20090602,000000,86.3,93.5,85.6,91.7,24496.9,0
+RIGL.US,D,20090603,000000,90.8,98.3,90.8,93.3,26731.4,0
+RIGL.US,D,20090604,000000,94.2,99.2,93.6,98.8,19270.6,0
+RIGL.US,D,20090605,000000,100.1,101.1,97.6,98.7,18443.8,0
+RIGL.US,D,20090608,000000,97.5,98.3,93.2,95.3,17591.7,0
+RIGL.US,D,20090609,000000,95.8,105.8,95.8,100.1,58988.1,0
+RIGL.US,D,20090610,000000,101.8,104.9,97.7,104.6,33394.9,0
+RIGL.US,D,20090611,000000,104.7,114.2,104.6,112.9,27711.6,0
+RIGL.US,D,20090612,000000,112.9,119.3,112.9,118.9,66482.2,0
+RIGL.US,D,20090615,000000,119,124.5,111.8,115.4,87921,0
+RIGL.US,D,20090616,000000,117.4,120,113,113.4,40611,0
+RIGL.US,D,20090617,000000,114.1,116.1,111.7,114.3,29938.9,0
+RIGL.US,D,20090618,000000,115.9,115.9,111.9,114.9,50622.6,0
+RIGL.US,D,20090619,000000,116.2,116.6,114,115.9,59003.6,0
+RIGL.US,D,20090622,000000,116.2,119.1,109.1,109.7,76757.2,0
+RIGL.US,D,20090623,000000,112.3,115.5,110,112,51659.7,0
+RIGL.US,D,20090624,000000,113.4,116,112.1,113.6,47403.9,0
+RIGL.US,D,20090625,000000,113.2,119.8,113.2,119.6,58795.4,0
+RIGL.US,D,20090626,000000,120,133.2,119.6,122.5,123557.6,0
+RIGL.US,D,20090629,000000,122.5,125.3,118,122.3,44877.5,0
+RIGL.US,D,20090630,000000,122,124.8,118.1,121.2,51170.7,0
+RIGL.US,D,20090701,000000,121.9,123.8,119.7,123,56021.5,0
+RIGL.US,D,20090702,000000,121.1,123,116.8,119.3,58866.3,0
+RIGL.US,D,20090706,000000,119.2,119.3,111,114.5,41481.1,0
+RIGL.US,D,20090707,000000,114.6,118.4,113.3,113.9,42451.2,0
+RIGL.US,D,20090708,000000,114.8,117.3,109.7,112.4,36194,0
+RIGL.US,D,20090709,000000,133.7,134.7,118.5,131.6,576942.1,0
+RIGL.US,D,20090710,000000,134,144.9,133.3,136.1,257375.9,0
+RIGL.US,D,20090713,000000,137.2,141.6,131.4,139.7,66214.9,0
+RIGL.US,D,20090714,000000,139,140.9,136.4,139.5,36697.2,0
+RIGL.US,D,20090715,000000,141.3,142.7,139,141.4,64390.9,0
+RIGL.US,D,20090716,000000,140.4,142.1,138.3,139.6,39107.3,0
+RIGL.US,D,20090717,000000,140,141.5,138.1,139.4,43927.2,0
+RIGL.US,D,20090720,000000,140.6,144.6,139.8,144.4,63765.4,0
+RIGL.US,D,20090721,000000,144.8,147.5,141.1,146.1,70718.8,0
+RIGL.US,D,20090722,000000,144.6,146,134.2,135,102342.9,0
+RIGL.US,D,20090723,000000,135.7,138.7,105.5,115.6,400921.5,0
+RIGL.US,D,20090724,000000,93.6,109,93.1,104.3,563572.3,0
+RIGL.US,D,20090727,000000,105,108.7,98.6,100.3,147390.3,0
+RIGL.US,D,20090728,000000,100,100.3,94.4,96.6,87319.1,0
+RIGL.US,D,20090729,000000,96,96,89.9,92.2,93920.8,0
+RIGL.US,D,20090730,000000,94.3,95,89.4,89.8,91526.6,0
+RIGL.US,D,20090731,000000,90.2,90.8,80.5,83.4,159328.9,0
+RIGL.US,D,20090803,000000,83.8,88.9,80.9,88.8,132712.8,0
+RIGL.US,D,20090804,000000,86.8,88.8,83.7,84.2,85378,0
+RIGL.US,D,20090805,000000,83.5,89.3,82.2,87.1,120610.9,0
+RIGL.US,D,20090806,000000,87.8,88.2,84.7,84.9,86906.5,0
+RIGL.US,D,20090807,000000,86,87.5,84.6,86.2,36405.5,0
+RIGL.US,D,20090810,000000,85.1,87.5,84.8,86.2,37974.4,0
+RIGL.US,D,20090811,000000,86,87,82.5,83,59873.4,0
+RIGL.US,D,20090812,000000,83.1,87.2,83.1,86.1,49727.8,0
+RIGL.US,D,20090813,000000,86.4,87.1,85.1,86.2,21088.9,0
+RIGL.US,D,20090814,000000,86.3,86.3,81.5,82.4,46066.8,0
+RIGL.US,D,20090817,000000,81.4,81.8,78,78.7,50767.9,0
+RIGL.US,D,20090818,000000,79.4,80,78,78.9,31794,0
+RIGL.US,D,20090819,000000,77.8,81.9,77.7,81.1,27292,0
+RIGL.US,D,20090820,000000,81,83.5,80.8,83.3,27279,0
+RIGL.US,D,20090821,000000,84.2,84.9,82.3,83.6,35867.3,0
+RIGL.US,D,20090824,000000,83.6,84.3,79.9,80.4,46811.8,0
+RIGL.US,D,20090825,000000,81.2,82.4,79.3,79.6,48697.9,0
+RIGL.US,D,20090826,000000,79.3,81.7,78.3,79.5,36817.4,0
+RIGL.US,D,20090827,000000,79,79.5,75.2,75.3,51418,0
+RIGL.US,D,20090828,000000,76.1,76.1,72,72.8,60611.9,0
+RIGL.US,D,20090831,000000,71.8,73.1,70,70.5,50592,0
+RIGL.US,D,20090901,000000,70.6,73.6,65.9,66.4,63273.7,0
+RIGL.US,D,20090902,000000,66.4,69.3,66,67.9,39980.2,0
+RIGL.US,D,20090903,000000,67.9,68.7,66.7,67.9,45374.1,0
+RIGL.US,D,20090904,000000,68.1,68.6,65.8,68.1,29711.1,0
+RIGL.US,D,20090908,000000,68.5,70.4,67.5,70.3,57151.5,0
+RIGL.US,D,20090909,000000,69.8,76.8,69.8,76.5,100314.9,0
+RIGL.US,D,20090910,000000,76.6,78.5,75.4,78,60801.2,0
+RIGL.US,D,20090911,000000,77.8,78.2,76,77.7,49526.9,0
+RIGL.US,D,20090914,000000,77.3,77.3,74.2,75.2,26364.1,0
+RIGL.US,D,20090915,000000,74.8,77.3,74.3,76.1,47661,0
+RIGL.US,D,20090916,000000,76.1,78.5,74.6,76.6,46740.5,0
+RIGL.US,D,20090917,000000,74.5,76.1,72.9,76.1,379620.9,0
+RIGL.US,D,20090918,000000,75.5,78.7,74.1,77.1,176193.7,0
+RIGL.US,D,20090921,000000,76.8,81.1,75.5,80,109770.9,0
+RIGL.US,D,20090922,000000,81,84,80.3,80.6,90892.7,0
+RIGL.US,D,20090923,000000,81.6,84.6,81.2,82.6,102932.2,0
+RIGL.US,D,20090924,000000,83.3,83.3,78.5,80,70143.7,0
+RIGL.US,D,20090925,000000,79.6,83.3,78.5,83.1,84640.3,0
+RIGL.US,D,20090928,000000,83,83.9,81.7,82.9,51706,0
+RIGL.US,D,20090929,000000,83.2,84.9,81.9,82.3,75562.5,0
+RIGL.US,D,20090930,000000,81.2,83.6,76.5,82,307120.3,0
+RIGL.US,D,20091001,000000,81.8,81.8,75.6,76.3,143623.3,0
+RIGL.US,D,20091002,000000,75.3,76.4,72,72.3,124450.1,0
+RIGL.US,D,20091005,000000,72.9,73.2,69.9,70.2,94626.7,0
+RIGL.US,D,20091006,000000,71.2,71.8,69.3,69.7,87152.1,0
+RIGL.US,D,20091007,000000,69.7,71.8,69.2,71.6,64028.3,0
+RIGL.US,D,20091008,000000,72.2,73.3,70.8,71.2,69533.8,0
+RIGL.US,D,20091009,000000,71.5,71.9,70,71.6,39069,0
+RIGL.US,D,20091012,000000,72,72,70,70.5,69866.8,0
+RIGL.US,D,20091013,000000,70.2,71.7,69.4,70,105174.1,0
+RIGL.US,D,20091014,000000,71,71.5,69.5,70.9,49534.3,0
+RIGL.US,D,20091015,000000,70.6,72.7,70,70.8,63771.2,0
+RIGL.US,D,20091016,000000,70.4,73.1,70.2,71.8,51537.7,0
+RIGL.US,D,20091019,000000,72.4,72.6,69.6,69.9,45241.3,0
+RIGL.US,D,20091020,000000,70.1,71.8,67.6,69.3,98072.2,0
+RIGL.US,D,20091021,000000,68.9,72.3,68.9,69.9,59776.7,0
+RIGL.US,D,20091022,000000,68.9,70.2,67.5,69.4,59938.8,0
+RIGL.US,D,20091023,000000,70,71.1,66.5,66.7,40287.6,0
+RIGL.US,D,20091026,000000,67,68.4,62.1,62.3,86973.5,0
+RIGL.US,D,20091027,000000,62.9,65.2,61.4,61.6,83108.2,0
+RIGL.US,D,20091028,000000,61.8,63.7,60.4,60.8,105508.7,0
+RIGL.US,D,20091029,000000,61.3,62.5,60.3,62.1,46219.9,0
+RIGL.US,D,20091030,000000,61.4,64.8,61.2,64.1,110493.1,0
+RIGL.US,D,20091102,000000,64.4,65.9,62.5,65.5,131573,0
+RIGL.US,D,20091103,000000,65,73.9,65,72.1,181793.3,0
+RIGL.US,D,20091104,000000,72,73.8,70.9,71,89284.8,0
+RIGL.US,D,20091105,000000,71.9,73.4,70.4,72.6,56830.5,0
+RIGL.US,D,20091106,000000,71.9,75.6,71.7,74,55225.5,0
+RIGL.US,D,20091109,000000,74.7,80,74,79.6,86024.8,0
+RIGL.US,D,20091110,000000,78.7,80.3,75.4,75.5,86958.2,0
+RIGL.US,D,20091111,000000,76.5,77.4,75.4,76.9,46059.6,0
+RIGL.US,D,20091112,000000,76.5,77.3,75,75.1,111654,0
+RIGL.US,D,20091113,000000,75.6,75.6,72.5,74.8,39420.7,0
+RIGL.US,D,20091116,000000,75.4,79,75,77,60957.7,0
+RIGL.US,D,20091117,000000,76.8,78.2,75.7,76.9,51417.1,0
+RIGL.US,D,20091118,000000,76.7,77.4,75.8,76.5,34042.5,0
+RIGL.US,D,20091119,000000,76,78,75.4,77.8,62786,0
+RIGL.US,D,20091120,000000,77,78.6,76.3,77.8,33290.5,0
+RIGL.US,D,20091123,000000,81.6,85.2,80.3,80.5,166319.8,0
+RIGL.US,D,20091124,000000,80.2,80.6,78.5,80,100859.6,0
+RIGL.US,D,20091125,000000,80,81,79.4,79.6,38363.1,0
+RIGL.US,D,20091127,000000,77,78.5,74.8,77,24048.7,0
+RIGL.US,D,20091130,000000,76.7,78.4,74.7,75.7,60498.7,0
+RIGL.US,D,20091201,000000,76.2,78.8,76.1,77.6,47340.2,0
+RIGL.US,D,20091202,000000,77.6,83.6,77.6,82,86717.2,0
+RIGL.US,D,20091203,000000,82,84.7,81.3,83.8,67816.4,0
+RIGL.US,D,20091204,000000,84.7,88.2,84.1,87.9,159737.6,0
+RIGL.US,D,20091207,000000,87.7,89.7,86.8,87.4,41227.9,0
+RIGL.US,D,20091208,000000,87,88,85.5,87.4,45757,0
+RIGL.US,D,20091209,000000,87.7,90.5,85.8,89.4,67092.4,0
+RIGL.US,D,20091210,000000,89.9,91.3,87.5,88.7,64169.2,0
+RIGL.US,D,20091211,000000,89.5,89.5,85.6,88,45501.7,0
+RIGL.US,D,20091214,000000,88.3,88.3,84.2,86.2,86013.5,0
+RIGL.US,D,20091215,000000,85.7,89.4,84.6,88.2,36787.2,0
+RIGL.US,D,20091216,000000,89,90.5,87.2,90.1,43821.3,0
+RIGL.US,D,20091217,000000,89.7,89.7,83.9,84.4,41162.4,0
+RIGL.US,D,20091218,000000,85.4,87.2,84.8,87.2,91305.9,0
+RIGL.US,D,20091221,000000,86.8,93.3,86.6,92.6,113737.6,0
+RIGL.US,D,20091222,000000,93.1,94.7,92.7,94.3,63441.1,0
+RIGL.US,D,20091223,000000,94.5,98,93.8,96.5,73144.9,0
+RIGL.US,D,20091224,000000,97.1,99.3,96.5,97.9,16559.4,0
+RIGL.US,D,20091228,000000,98,101.5,96.9,98.6,131151.8,0
+RIGL.US,D,20091229,000000,98.9,99.7,96.6,97.2,30308.4,0
+RIGL.US,D,20091230,000000,96.6,97.4,94.8,96.3,29273.7,0
+RIGL.US,D,20091231,000000,96.3,97,94.8,95.1,28099.2,0
+RIGL.US,D,20100104,000000,96,97.8,94.2,94.9,62961.9,0
+RIGL.US,D,20100105,000000,95,96.6,93.8,95,73402.4,0
+RIGL.US,D,20100106,000000,94.7,96.5,93,95.2,64309.4,0
+RIGL.US,D,20100107,000000,95.4,96,91.3,91.4,44199.3,0
+RIGL.US,D,20100108,000000,93.1,93.6,90.1,93.6,49908.9,0
+RIGL.US,D,20100111,000000,94.5,98,94,97.2,53770.1,0
+RIGL.US,D,20100112,000000,96.9,100.3,95,96.2,79101.3,0
+RIGL.US,D,20100113,000000,96.1,98.5,94.1,98.3,35402.8,0
+RIGL.US,D,20100114,000000,98.3,99.4,96.7,98,27799.2,0
+RIGL.US,D,20100115,000000,98.5,98.5,92.9,93.8,54147.4,0
+RIGL.US,D,20100119,000000,94.3,96.3,93.6,96.2,36325,0
+RIGL.US,D,20100120,000000,95.2,95.9,90.1,92.3,84780.1,0
+RIGL.US,D,20100121,000000,92.6,93.4,88.5,90.6,75280.1,0
+RIGL.US,D,20100122,000000,90.7,91.5,86.7,87.5,43690.2,0
+RIGL.US,D,20100125,000000,88.1,88.7,84.3,87.1,43388.9,0
+RIGL.US,D,20100126,000000,86.6,88.1,83.5,85.6,49417.2,0
+RIGL.US,D,20100127,000000,84.8,87.5,84.8,87.4,27844.6,0
+RIGL.US,D,20100128,000000,87.3,87.6,82.9,84.4,40551.6,0
+RIGL.US,D,20100129,000000,84.5,86,80.2,82.1,47337.6,0
+RIGL.US,D,20100201,000000,82.3,84.1,80.8,83.8,54728.7,0
+RIGL.US,D,20100202,000000,83.9,90,82.6,89.4,77944.1,0
+RIGL.US,D,20100203,000000,89.2,92.8,87.8,92.4,59420.2,0
+RIGL.US,D,20100204,000000,91.4,91.4,85.6,86.1,50999.2,0
+RIGL.US,D,20100205,000000,86.1,87.3,83.3,87,27154.6,0
+RIGL.US,D,20100208,000000,86.7,87.4,83.6,85.9,27837.4,0
+RIGL.US,D,20100209,000000,86.2,91,85.5,90.9,57896.3,0
+RIGL.US,D,20100210,000000,90.1,91.8,88.5,90.5,100098.2,0
+RIGL.US,D,20100211,000000,90.1,93.2,90,92.1,34178.6,0
+RIGL.US,D,20100212,000000,91.2,94.3,90.5,94.3,34076,0
+RIGL.US,D,20100216,000000,85.3,90.9,84.5,85.6,694262,0
+RIGL.US,D,20100217,000000,86.7,87.2,84.8,86.5,95351.9,0
+RIGL.US,D,20100218,000000,86.5,86.5,81.9,82.5,93051.6,0
+RIGL.US,D,20100219,000000,82.5,83.3,78.3,79.1,136890.8,0
+RIGL.US,D,20100222,000000,79.1,79.4,77.2,77.4,62023.7,0
+RIGL.US,D,20100223,000000,78.9,78.9,74.2,75.1,105240.5,0
+RIGL.US,D,20100224,000000,75,76.1,73,74.1,71725,0
+RIGL.US,D,20100225,000000,72.9,76.2,72.1,75.9,68673.7,0
+RIGL.US,D,20100226,000000,75.8,76.6,74.8,75.5,24307.8,0
+RIGL.US,D,20100301,000000,76,78.5,75.6,78.3,54175.8,0
+RIGL.US,D,20100302,000000,78.5,79.8,77,77.3,47205.1,0
+RIGL.US,D,20100303,000000,77.3,79.3,76.6,78.3,58799.2,0
+RIGL.US,D,20100304,000000,78.5,79.4,77.2,77.4,36302.1,0
+RIGL.US,D,20100305,000000,77.5,79,76.8,77.8,49537.2,0
+RIGL.US,D,20100308,000000,78,78.9,76.5,76.7,40945,0
+RIGL.US,D,20100309,000000,76.2,77.5,75.1,77.1,34859.5,0
+RIGL.US,D,20100310,000000,76.9,77.3,75.1,75.4,47733.5,0
+RIGL.US,D,20100311,000000,75.1,77.1,74.5,76.3,36979.4,0
+RIGL.US,D,20100312,000000,80.1,80.1,78.9,79.5,49979,0
+RIGL.US,D,20100315,000000,79.3,80.6,77.4,80,60632.5,0
+RIGL.US,D,20100316,000000,80.5,82.5,79,82.4,44727.9,0
+RIGL.US,D,20100317,000000,82.4,83.5,81.6,82.4,41097.3,0
+RIGL.US,D,20100318,000000,82.2,82.4,80.1,81.8,25080.9,0
+RIGL.US,D,20100319,000000,82.4,85,79.3,82,88679.4,0
+RIGL.US,D,20100322,000000,81.6,84.8,79.5,84.3,59007.1,0
+RIGL.US,D,20100323,000000,84.6,86.2,83.7,85.9,43084.7,0
+RIGL.US,D,20100324,000000,85.9,87.4,82.4,82.6,43421.9,0
+RIGL.US,D,20100325,000000,83.4,85.7,81.5,81.5,42493,0
+RIGL.US,D,20100326,000000,81.5,84.2,78.5,78.8,57819.9,0
+RIGL.US,D,20100329,000000,79.1,81.8,78.2,80.4,39397.1,0
+RIGL.US,D,20100330,000000,80.3,81.4,78.7,80.7,26698.4,0
+RIGL.US,D,20100331,000000,80.3,81.2,79.6,79.7,32458.3,0
+RIGL.US,D,20100401,000000,80.4,82.2,80.1,80.5,33583.8,0
+RIGL.US,D,20100405,000000,81,81.4,78,79.9,50528.3,0
+RIGL.US,D,20100406,000000,79.9,79.9,77.6,77.7,35837.9,0
+RIGL.US,D,20100407,000000,77.4,78.5,76.6,76.7,76831.6,0
+RIGL.US,D,20100408,000000,76.7,78.2,76,77.7,31410.7,0
+RIGL.US,D,20100409,000000,77.5,78.1,76.3,76.7,37564.1,0
+RIGL.US,D,20100412,000000,76.5,77.6,76,76.4,25443.6,0
+RIGL.US,D,20100413,000000,76.4,76.8,75,76.5,30121.2,0
+RIGL.US,D,20100414,000000,76.8,78.9,76.8,78.6,26914.4,0
+RIGL.US,D,20100415,000000,78.3,79.8,78.1,79.3,22961.6,0
+RIGL.US,D,20100416,000000,79.3,83.1,79,82.5,71675.3,0
+RIGL.US,D,20100419,000000,81.9,82.8,79.8,80.5,41555.5,0
+RIGL.US,D,20100420,000000,80.6,82.7,78.2,82.7,19641.7,0
+RIGL.US,D,20100421,000000,83,84.9,81.8,83.2,43288.8,0
+RIGL.US,D,20100422,000000,82.2,83.8,80,82.7,19658.6,0
+RIGL.US,D,20100423,000000,82.7,83.4,81,81.8,22081.3,0
+RIGL.US,D,20100426,000000,81.5,83,79.3,79.6,16879.7,0
+RIGL.US,D,20100427,000000,79.5,81.1,77.2,77.2,23210.9,0
+RIGL.US,D,20100428,000000,77.7,79.1,77.5,78.7,15381.8,0
+RIGL.US,D,20100429,000000,79,80,78.2,80,23191.2,0
+RIGL.US,D,20100430,000000,79.9,81.7,77.7,77.7,26988.5,0
+RIGL.US,D,20100503,000000,77.7,80.1,76.8,79.6,25515.2,0
+RIGL.US,D,20100504,000000,78.3,78.3,75,75.3,47855.6,0
+RIGL.US,D,20100505,000000,75.5,77.8,75,75.4,62431.5,0
+RIGL.US,D,20100506,000000,75.9,78.2,66.3,72,71954,0
+RIGL.US,D,20100507,000000,71.1,72.1,67.7,71,102864.4,0
+RIGL.US,D,20100510,000000,73.8,76.8,70.9,72.7,51609.9,0
+RIGL.US,D,20100511,000000,72,76.2,70.2,74.3,24897.8,0
+RIGL.US,D,20100512,000000,74.6,75.8,73.1,75.2,23212.2,0
+RIGL.US,D,20100513,000000,75.2,77.4,73.6,74.1,25911.5,0
+RIGL.US,D,20100514,000000,73.5,73.5,70,71.3,31015.1,0
+RIGL.US,D,20100517,000000,72,73.7,70.3,72.1,18407.3,0
+RIGL.US,D,20100518,000000,72.5,73,71,71.1,15281.3,0
+RIGL.US,D,20100519,000000,71.1,71.8,69.4,71.2,19013.9,0
+RIGL.US,D,20100520,000000,69.2,70.1,67,67,37447.8,0
+RIGL.US,D,20100521,000000,66,67.4,64.1,65.9,42022.8,0
+RIGL.US,D,20100524,000000,65.7,66.4,64.2,64.5,33555.4,0
+RIGL.US,D,20100525,000000,62.9,64,60.2,63.7,39481.2,0
+RIGL.US,D,20100526,000000,63,65.8,62.5,65.5,68902.5,0
+RIGL.US,D,20100527,000000,65.9,69.5,65.4,67.3,33582.6,0
+RIGL.US,D,20100528,000000,67.3,67.7,64.6,65.2,36444.7,0
+RIGL.US,D,20100601,000000,66,70.5,66,67.3,72998.5,0
+RIGL.US,D,20100602,000000,67.4,75.8,67,75.6,163726,0
+RIGL.US,D,20100603,000000,75.6,77.7,73.8,77.6,52739.3,0
+RIGL.US,D,20100604,000000,75.4,76.8,74.4,75,50532.7,0
+RIGL.US,D,20100607,000000,75.2,76.4,68.4,68.5,40519.9,0
+RIGL.US,D,20100608,000000,68.6,70.3,67.2,68.8,49606.6,0
+RIGL.US,D,20100609,000000,69.6,70.5,68.4,68.8,25721.5,0
+RIGL.US,D,20100610,000000,70,73.7,69.5,73.7,120617.4,0
+RIGL.US,D,20100611,000000,73.6,76.8,73.2,76.7,25244.1,0
+RIGL.US,D,20100614,000000,77.6,78.5,76.4,76.9,20065.5,0
+RIGL.US,D,20100615,000000,77.2,77.9,75.5,77.5,21564.2,0
+RIGL.US,D,20100616,000000,77,77.5,75.9,76.4,12096.8,0
+RIGL.US,D,20100617,000000,76.9,76.9,74.6,76,12171.5,0
+RIGL.US,D,20100618,000000,76.3,76.3,72.4,72.4,49642.9,0
+RIGL.US,D,20100621,000000,73.5,75.7,71.4,71.6,18633.9,0
+RIGL.US,D,20100622,000000,72,73.5,70.6,71.6,25116.2,0
+RIGL.US,D,20100623,000000,71.3,72.6,70.9,71.3,13045.5,0
+RIGL.US,D,20100624,000000,70.5,71.7,69.6,69.9,14131.6,0
+RIGL.US,D,20100625,000000,70.2,76.8,69.1,76.7,68874.4,0
+RIGL.US,D,20100628,000000,76,79.3,73.8,78.1,27814.6,0
+RIGL.US,D,20100629,000000,76.7,78.9,73.2,74.2,30131.7,0
+RIGL.US,D,20100630,000000,74,76.3,71.8,72,23506.4,0
+RIGL.US,D,20100701,000000,71.7,71.7,67.9,71.4,40988.8,0
+RIGL.US,D,20100702,000000,71.6,72.5,69.5,70,28489.4,0
+RIGL.US,D,20100706,000000,70.3,73.1,68.9,69.4,35495.4,0
+RIGL.US,D,20100707,000000,69.8,72.8,69.3,72.6,20360.3,0
+RIGL.US,D,20100708,000000,73.4,74.6,72.6,74,15598.8,0
+RIGL.US,D,20100709,000000,73.7,77,72.6,76.9,10888.3,0
+RIGL.US,D,20100712,000000,76.4,77.3,72.5,72.5,11729.8,0
+RIGL.US,D,20100713,000000,73,78.5,72.6,78.2,24726.9,0
+RIGL.US,D,20100714,000000,78.1,78.5,76.2,77.1,15515.8,0
+RIGL.US,D,20100715,000000,77.4,77.4,74.7,76.2,20627.5,0
+RIGL.US,D,20100716,000000,75.5,76,71.9,72.5,26416.5,0
+RIGL.US,D,20100719,000000,72.8,73.6,71.3,72.5,9865,0
+RIGL.US,D,20100720,000000,71.5,73.3,71,72.8,14282.8,0
+RIGL.US,D,20100721,000000,73.5,73.5,70,70.5,20080.8,0
+RIGL.US,D,20100722,000000,71.6,74,71.6,73.8,81290.2,0
+RIGL.US,D,20100723,000000,73.6,81.7,73.6,81.7,40527.8,0
+RIGL.US,D,20100726,000000,81.9,85,80.3,84,30003.2,0
+RIGL.US,D,20100727,000000,84.5,85,81.7,83,16889.5,0
+RIGL.US,D,20100728,000000,83,83,80.5,81,18234,0
+RIGL.US,D,20100729,000000,81.7,82,78.3,80,18089.1,0
+RIGL.US,D,20100730,000000,78.7,82.2,77.9,81,28207.9,0
+RIGL.US,D,20100802,000000,81.8,82.6,80.2,81,18062,0
+RIGL.US,D,20100803,000000,80.9,85.2,80.7,83.4,25430.7,0
+RIGL.US,D,20100804,000000,83.7,88,83.7,86.9,34923.5,0
+RIGL.US,D,20100805,000000,86,88.1,84.2,85.8,24179.6,0
+RIGL.US,D,20100806,000000,84.7,85.3,81.7,84.4,13621.4,0
+RIGL.US,D,20100809,000000,85,88.2,83.2,88,23018.8,0
+RIGL.US,D,20100810,000000,86.8,88.3,84.5,86.4,23566.5,0
+RIGL.US,D,20100811,000000,84.6,84.6,81.7,82.1,25022.1,0
+RIGL.US,D,20100812,000000,80.6,83.4,80.1,81.5,15106.3,0
+RIGL.US,D,20100813,000000,80.9,81.8,80.5,80.6,21589.7,0
+RIGL.US,D,20100816,000000,80.2,83,80.2,82.9,16375.1,0
+RIGL.US,D,20100817,000000,83.3,85.7,82.4,84.5,27615.4,0
+RIGL.US,D,20100818,000000,84.6,86.3,84.5,85.4,21941.4,0
+RIGL.US,D,20100819,000000,84.8,85.8,81.1,82.2,20248.7,0
+RIGL.US,D,20100820,000000,81.5,84.1,81.4,83.1,21767.4,0
+RIGL.US,D,20100823,000000,83.8,84.9,81.3,81.4,18528.1,0
+RIGL.US,D,20100824,000000,80.5,81.3,79.4,80,19268.1,0
+RIGL.US,D,20100825,000000,79.4,82,77.8,81.6,19600.6,0
+RIGL.US,D,20100826,000000,82.1,83.2,81.1,81.2,16505.8,0
+RIGL.US,D,20100827,000000,82.4,82.6,79.7,80.7,25741.3,0
+RIGL.US,D,20100830,000000,80.1,81.1,77.9,78,21746.1,0
+RIGL.US,D,20100831,000000,78.2,81.5,78,78.3,39944.5,0
+RIGL.US,D,20100901,000000,79.8,82.7,79.2,82.7,20040.7,0
+RIGL.US,D,20100902,000000,82.1,85.2,81,84.8,12164.2,0
+RIGL.US,D,20100903,000000,85.7,86.3,83.3,84.5,15855.6,0
+RIGL.US,D,20100907,000000,84.4,84.5,82.5,83.1,13693.7,0
+RIGL.US,D,20100908,000000,83.2,86.1,83.2,85.1,16491.9,0
+RIGL.US,D,20100909,000000,86.3,86.6,83.4,85,9999.2,0
+RIGL.US,D,20100910,000000,85.5,86.4,85,85.7,10224.3,0
+RIGL.US,D,20100913,000000,86.6,87.9,85.2,85.3,30926.9,0
+RIGL.US,D,20100914,000000,85.2,87,84.7,85.8,15703.5,0
+RIGL.US,D,20100915,000000,85.5,88,82.5,86.8,25664.5,0
+RIGL.US,D,20100916,000000,86.4,87.1,83.7,84.2,11042.9,0
+RIGL.US,D,20100917,000000,85.4,85.7,83.6,84.4,31529.5,0
+RIGL.US,D,20100920,000000,84.5,85.4,83.3,84.9,27755.9,0
+RIGL.US,D,20100921,000000,85,85,82.5,82.8,17738.6,0
+RIGL.US,D,20100922,000000,82.3,83.7,80.7,83.6,32420.1,0
+RIGL.US,D,20100923,000000,83,84.1,82.3,83.3,22785.8,0
+RIGL.US,D,20100924,000000,84.7,85.8,84.1,85.5,20965.5,0
+RIGL.US,D,20100927,000000,85.7,85.9,84.7,84.8,27048.5,0
+RIGL.US,D,20100928,000000,84.8,85.2,82.7,84,31134.3,0
+RIGL.US,D,20100929,000000,83.5,84.8,83.1,84,14493.5,0
+RIGL.US,D,20100930,000000,85.4,86.4,83.5,84.1,35707.6,0
+RIGL.US,D,20101001,000000,84.8,84.9,82.3,83.1,20452.3,0
+RIGL.US,D,20101004,000000,82.6,84,81.8,82.7,17182.1,0
+RIGL.US,D,20101005,000000,83.9,86.4,82.8,85.6,42003.7,0
+RIGL.US,D,20101006,000000,85.2,86.1,83.9,84,17016.8,0
+RIGL.US,D,20101007,000000,84.8,84.9,83.7,84,8044.7,0
+RIGL.US,D,20101008,000000,84,85,83.6,84,21773.6,0
+RIGL.US,D,20101011,000000,84,84.2,82.7,82.9,15233.1,0
+RIGL.US,D,20101012,000000,82.4,84,80.4,83.1,16130.4,0
+RIGL.US,D,20101013,000000,83.8,85.2,82.7,84.2,13744.7,0
+RIGL.US,D,20101014,000000,83.9,85.3,83.9,84.6,25376.8,0
+RIGL.US,D,20101015,000000,85.8,86.5,84.7,85.4,29092.6,0
+RIGL.US,D,20101018,000000,85.9,87.8,84.7,86.3,28469.4,0
+RIGL.US,D,20101019,000000,84.9,86.3,83.5,84.1,21555.4,0
+RIGL.US,D,20101020,000000,84.8,85.5,84.2,84.3,14615.4,0
+RIGL.US,D,20101021,000000,85,85,81.3,81.8,22342.4,0
+RIGL.US,D,20101022,000000,81.9,83.7,81.9,82.1,9917.8,0
+RIGL.US,D,20101025,000000,83,85.1,81.5,84.8,9835,0
+RIGL.US,D,20101026,000000,84,86.4,84,85.5,22304.9,0
+RIGL.US,D,20101027,000000,84.7,85.6,83.1,83.9,16196,0
+RIGL.US,D,20101028,000000,84.9,85.2,82,82.1,10356.5,0
+RIGL.US,D,20101029,000000,81.5,84.1,81.5,83.1,13800.2,0
+RIGL.US,D,20101101,000000,83.4,83.4,79.5,80.7,26720.9,0
+RIGL.US,D,20101102,000000,84,86.5,78.9,79.5,52363.7,0
+RIGL.US,D,20101103,000000,79.6,79.6,74.5,78.9,145335,0
+RIGL.US,D,20101104,000000,80.1,82.5,80.1,82.3,28141.9,0
+RIGL.US,D,20101105,000000,82.3,82.9,79.9,81,20363.4,0
+RIGL.US,D,20101108,000000,80.4,81.9,79.9,80,78541.4,0
+RIGL.US,D,20101109,000000,81.7,81.7,77.7,77.9,20208.7,0
+RIGL.US,D,20101110,000000,78.4,80.6,77.3,78.5,228067.8,0
+RIGL.US,D,20101111,000000,77.4,78.6,75.3,76.2,36980.2,0
+RIGL.US,D,20101112,000000,75.6,77.1,75.5,75.8,21223.7,0
+RIGL.US,D,20101115,000000,76.5,78.6,75.7,77.2,19559.3,0
+RIGL.US,D,20101116,000000,76.6,77.8,74.9,77.2,37434,0
+RIGL.US,D,20101117,000000,77.4,78.3,76.2,78,20037.1,0
+RIGL.US,D,20101118,000000,78.6,80.3,78.6,79,23459.7,0
+RIGL.US,D,20101119,000000,79,79,76.9,78,28201.8,0
+RIGL.US,D,20101122,000000,77.4,78.7,76,77.5,19478.8,0
+RIGL.US,D,20101123,000000,76.3,77.3,75,76.3,12502.7,0
+RIGL.US,D,20101124,000000,77.2,78.9,75.8,78.6,51232.3,0
+RIGL.US,D,20101126,000000,77.9,80,77.9,79.6,9793.9,0
+RIGL.US,D,20101129,000000,78.8,81.2,77.6,80.5,27923.3,0
+RIGL.US,D,20101130,000000,79.7,81.5,79.1,79.8,48240.1,0
+RIGL.US,D,20101201,000000,81.3,84.2,80.9,81.5,21820.7,0
+RIGL.US,D,20101202,000000,81.6,83,81.6,82.8,10597.5,0
+RIGL.US,D,20101203,000000,82.3,83.9,80.9,82.6,14909.2,0
+RIGL.US,D,20101206,000000,82.2,83.6,81.4,83,23513.8,0
+RIGL.US,D,20101207,000000,83.5,83.5,80.4,80.5,30925.5,0
+RIGL.US,D,20101208,000000,81,81.4,79.4,79.4,15917.4,0
+RIGL.US,D,20101209,000000,80.4,80.4,78.8,78.9,15930.8,0
+RIGL.US,D,20101210,000000,79.4,82,78.8,81,31466.1,0
+RIGL.US,D,20101213,000000,81,81,79.6,79.8,32212.6,0
+RIGL.US,D,20101214,000000,80.3,80.3,79,79.8,16444.9,0
+RIGL.US,D,20101215,000000,79.9,81.1,79.6,79.9,40631.1,0
+RIGL.US,D,20101216,000000,80.3,80.7,79.9,80.6,30935.2,0
+RIGL.US,D,20101217,000000,80.5,81.5,78.7,79.1,46625.6,0
+RIGL.US,D,20101220,000000,78.7,79.6,77.8,77.9,21331,0
+RIGL.US,D,20101221,000000,78.5,78.8,76.5,78,48120.5,0
+RIGL.US,D,20101222,000000,78,79,77.4,78,19070.6,0
+RIGL.US,D,20101223,000000,77.8,78.8,77.8,77.8,11394.8,0
+RIGL.US,D,20101227,000000,77.6,78.5,77.4,77.8,10662.6,0
+RIGL.US,D,20101228,000000,77.9,77.9,76.7,77,9923.3,0
+RIGL.US,D,20101229,000000,76.9,78.3,76.9,77.3,8283,0
+RIGL.US,D,20101230,000000,77,77.9,75.8,76,10301.4,0
+RIGL.US,D,20101231,000000,76.1,76.8,75.1,75.3,20021.3,0
+RIGL.US,D,20110103,000000,75.8,77.6,75.2,77,31504.6,0
+RIGL.US,D,20110104,000000,77.1,78,75,76.2,14479.7,0
+RIGL.US,D,20110105,000000,76.2,77.1,75.6,76.2,20343.9,0
+RIGL.US,D,20110106,000000,76.3,76.7,75.1,76.1,14039.2,0
+RIGL.US,D,20110107,000000,76,77.5,75.2,77.4,11455.1,0
+RIGL.US,D,20110110,000000,76.7,77.1,75.3,75.7,19107.7,0
+RIGL.US,D,20110111,000000,76.3,77.9,76.1,76.7,13449.7,0
+RIGL.US,D,20110112,000000,77.6,78.4,75.3,75.7,12125.8,0
+RIGL.US,D,20110113,000000,75.7,76.9,75.2,76.8,21478.1,0
+RIGL.US,D,20110114,000000,76.6,77.3,76,76.7,11657.9,0
+RIGL.US,D,20110118,000000,76.1,76.2,75.5,76.1,11456.4,0
+RIGL.US,D,20110119,000000,76,76.4,72.6,73.7,26413,0
+RIGL.US,D,20110120,000000,72.9,73.6,71.1,71.4,35352,0
+RIGL.US,D,20110121,000000,72.5,72.7,69.8,70.7,27301.7,0
+RIGL.US,D,20110124,000000,70.5,73.3,70,72.2,11248.5,0
+RIGL.US,D,20110125,000000,71.6,71.8,70.1,70.8,11434.5,0
+RIGL.US,D,20110126,000000,70.3,72.9,70.3,71.9,9816.8,0
+RIGL.US,D,20110127,000000,70.9,71,68,69.7,29419.6,0
+RIGL.US,D,20110128,000000,69.4,69.6,68.1,68.1,21298.7,0
+RIGL.US,D,20110131,000000,68.4,70.3,66.5,67.2,16895.4,0
+RIGL.US,D,20110201,000000,67.5,69,67.1,68.7,15952.4,0
+RIGL.US,D,20110202,000000,68.2,70.1,67,67.2,20461,0
+RIGL.US,D,20110203,000000,67.2,67.5,65.5,65.7,15956.4,0
+RIGL.US,D,20110204,000000,66,66.6,65.4,66.4,14333.9,0
+RIGL.US,D,20110207,000000,66.3,68.5,66.2,67.1,10250.7,0
+RIGL.US,D,20110208,000000,67.2,67.7,66,66.3,14783.8,0
+RIGL.US,D,20110209,000000,66,66.3,65.2,65.9,11225.9,0
+RIGL.US,D,20110210,000000,65.5,66.1,65.2,65.4,8168,0
+RIGL.US,D,20110211,000000,65.1,66.9,64.2,66.9,7607,0
+RIGL.US,D,20110214,000000,67.1,67.6,65.7,66,7082.7,0
+RIGL.US,D,20110215,000000,65.9,66.3,65.2,66.1,9677.3,0
+RIGL.US,D,20110216,000000,66,68.2,66,66.7,23898.9,0
+RIGL.US,D,20110218,000000,70.3,71.3,68.8,70.8,16037.3,0
+RIGL.US,D,20110222,000000,70.2,71,68.6,69.3,16235.8,0
+RIGL.US,D,20110223,000000,69.2,69.6,66.4,67.3,23593.2,0
+RIGL.US,D,20110224,000000,67.3,71.2,67.3,70.9,18087,0
+RIGL.US,D,20110225,000000,71.2,73.4,70.2,73,13625,0
+RIGL.US,D,20110228,000000,70,71.5,68,69.9,63937.4,0
+RIGL.US,D,20110301,000000,70,70.2,64.7,66.5,167944.3,0
+RIGL.US,D,20110302,000000,66.5,70.9,65,67.1,48570,0
+RIGL.US,D,20110303,000000,68.1,73.5,68,72.9,31871.7,0
+RIGL.US,D,20110304,000000,72.6,73.3,69.2,70.7,13934.6,0
+RIGL.US,D,20110307,000000,71.8,71.8,67.4,68.8,18138.3,0
+RIGL.US,D,20110308,000000,68.6,72.2,67.7,72.1,20252.4,0
+RIGL.US,D,20110309,000000,71.8,72.8,71.1,72.1,21475.7,0
+RIGL.US,D,20110310,000000,71.2,71.5,69.1,69.6,24328.6,0
+RIGL.US,D,20110311,000000,68.9,70.9,66.8,67.2,27338.6,0
+RIGL.US,D,20110314,000000,66.5,68.8,66.5,68.4,26418,0
+RIGL.US,D,20110315,000000,67.9,68.5,66.9,67.5,24505.7,0
+RIGL.US,D,20110316,000000,67.1,69.2,65.4,67.3,32406,0
+RIGL.US,D,20110317,000000,68.6,70.3,66.7,68.8,24899.6,0
+RIGL.US,D,20110318,000000,69.5,69.8,68.2,68.7,20379.2,0
+RIGL.US,D,20110321,000000,69.9,69.9,67.6,68.2,20474.9,0
+RIGL.US,D,20110322,000000,68.5,68.6,67.5,67.7,14838,0
+RIGL.US,D,20110323,000000,67.3,68.8,66.2,67.5,27121.1,0
+RIGL.US,D,20110324,000000,67.7,70.5,67.3,70.3,18069.4,0
+RIGL.US,D,20110325,000000,70.7,72.9,70.4,71.5,35088.7,0
+RIGL.US,D,20110328,000000,70.9,73,70.9,72.6,32108.5,0
+RIGL.US,D,20110329,000000,72.9,74.1,72.3,73.1,20017.6,0
+RIGL.US,D,20110330,000000,73.1,74.8,71.3,71.7,12541,0
+RIGL.US,D,20110331,000000,71.8,72.1,70.6,71.1,13583.3,0
+RIGL.US,D,20110401,000000,69.8,72.5,69.8,71.8,17932,0
+RIGL.US,D,20110404,000000,71.8,72.7,71.8,72.3,13731.3,0
+RIGL.US,D,20110405,000000,72,74.9,71.4,73.1,14668.7,0
+RIGL.US,D,20110406,000000,73.8,74.9,72,72.5,16370.2,0
+RIGL.US,D,20110407,000000,72.7,74.2,72.3,73.3,42546.4,0
+RIGL.US,D,20110408,000000,73.9,73.9,71.9,72.6,10424.3,0
+RIGL.US,D,20110411,000000,72.4,74.1,71.8,73.3,19581.3,0
+RIGL.US,D,20110412,000000,72.9,73.6,72.9,73.1,9206.7,0
+RIGL.US,D,20110413,000000,73.5,73.6,72.5,73.3,17315.9,0
+RIGL.US,D,20110414,000000,71.4,73.1,70.6,73,13743.5,0
+RIGL.US,D,20110415,000000,72.2,75,72.2,74.8,27166.5,0
+RIGL.US,D,20110418,000000,73.5,75.2,72.6,74.9,26180.7,0
+RIGL.US,D,20110419,000000,75.1,75.1,72.9,73.1,21993.1,0
+RIGL.US,D,20110420,000000,74.4,75,73.8,74.9,11487.8,0
+RIGL.US,D,20110421,000000,73.5,78.5,73.5,78.2,45293.7,0
+RIGL.US,D,20110425,000000,77.8,79.2,77.1,79.1,18713.4,0
+RIGL.US,D,20110426,000000,79.5,85.1,79.2,83.6,89674.6,0
+RIGL.US,D,20110427,000000,85,85.4,83.1,84.7,33485.5,0
+RIGL.US,D,20110428,000000,84.8,90,84.7,90,41503.7,0
+RIGL.US,D,20110429,000000,90.2,93.4,89.6,91.1,45414.6,0
+RIGL.US,D,20110502,000000,91.8,92.2,90.5,91,56160.5,0
+RIGL.US,D,20110503,000000,90.1,90.8,85.1,85.1,42068.3,0
+RIGL.US,D,20110504,000000,85.1,85.3,80.4,80.5,43355.6,0
+RIGL.US,D,20110505,000000,80.5,84.1,80.2,80.9,24516,0
+RIGL.US,D,20110506,000000,81.8,82.4,78.8,80.1,23286.6,0
+RIGL.US,D,20110509,000000,80,84,80,82.6,18275.5,0
+RIGL.US,D,20110510,000000,82.9,83.2,81,81.4,17106.3,0
+RIGL.US,D,20110511,000000,81.4,82.3,78.8,80.1,18414.5,0
+RIGL.US,D,20110512,000000,80.1,84,79.3,83.8,15249.2,0
+RIGL.US,D,20110513,000000,83,84.3,79.6,80.3,28885.6,0
+RIGL.US,D,20110516,000000,80.2,82.4,80.1,81.4,24827.3,0
+RIGL.US,D,20110517,000000,80.4,81.2,79,80.2,25038.2,0
+RIGL.US,D,20110518,000000,80.7,84,80.7,83.8,15444.1,0
+RIGL.US,D,20110519,000000,84.3,84.7,81.5,83.4,10629.7,0
+RIGL.US,D,20110520,000000,83.5,84.6,81.8,81.8,15337.5,0
+RIGL.US,D,20110523,000000,81.1,83.6,79.5,81.8,26539,0
+RIGL.US,D,20110524,000000,81.9,82,79.3,79.5,18164.6,0
+RIGL.US,D,20110525,000000,79.6,85.7,78.6,84.9,29569.1,0
+RIGL.US,D,20110526,000000,81.1,89.7,81,88.1,489535.5,0
+RIGL.US,D,20110527,000000,88.2,89,82.6,82.9,70933.9,0
+RIGL.US,D,20110531,000000,83.9,85.2,81.6,83,56828.2,0
+RIGL.US,D,20110601,000000,83.3,83.9,80.1,80.1,52616.1,0
+RIGL.US,D,20110602,000000,80.1,82.3,79.5,82.2,43176.6,0
+RIGL.US,D,20110603,000000,80.6,81.1,79.8,80.7,51086.8,0
+RIGL.US,D,20110606,000000,80.5,81,80,80,30214,0
+RIGL.US,D,20110607,000000,80.5,82.2,80.2,80.3,30059.3,0
+RIGL.US,D,20110608,000000,80.4,81.2,78.8,80.2,46599.3,0
+RIGL.US,D,20110609,000000,80.7,80.7,79.5,79.7,20807.7,0
+RIGL.US,D,20110610,000000,79,80.4,77.1,78.2,61361.5,0
+RIGL.US,D,20110613,000000,78.9,80.4,77.7,79.5,34229.3,0
+RIGL.US,D,20110614,000000,80.4,80.8,79.8,80.1,44391.7,0
+RIGL.US,D,20110615,000000,78.7,80.7,74.8,79.9,36958.4,0
+RIGL.US,D,20110616,000000,79.8,82.2,79.5,81,27050,0
+RIGL.US,D,20110617,000000,81.5,82.5,78.7,81.3,74253.7,0
+RIGL.US,D,20110620,000000,80.9,83.3,80.3,83.2,30900.3,0
+RIGL.US,D,20110621,000000,83.6,85,82,83.7,34474.1,0
+RIGL.US,D,20110622,000000,83.4,86.7,82.1,85.1,35090,0
+RIGL.US,D,20110623,000000,84,86.1,82.8,85,22610.7,0
+RIGL.US,D,20110624,000000,85.2,85.7,81.4,83.6,275916.6,0
+RIGL.US,D,20110627,000000,83.6,87.5,82.5,87.4,34194.7,0
+RIGL.US,D,20110628,000000,87.2,91.2,86.4,91.1,42661,0
+RIGL.US,D,20110629,000000,91.2,94,89.9,91.9,39594.9,0
+RIGL.US,D,20110630,000000,92.5,94.2,91.4,91.7,36974.9,0
+RIGL.US,D,20110701,000000,91.3,93.2,90.4,92.9,48778,0
+RIGL.US,D,20110705,000000,92.4,93.5,91.9,92.8,31257.3,0
+RIGL.US,D,20110706,000000,93,93.9,91.3,93.8,44687,0
+RIGL.US,D,20110707,000000,94.7,99.3,93.3,98.7,60039.6,0
+RIGL.US,D,20110708,000000,97.7,99.7,97.7,99,38733.4,0
+RIGL.US,D,20110711,000000,97.8,98.9,96.3,97.3,30935.8,0
+RIGL.US,D,20110712,000000,97.1,102.1,96.6,99.5,41100.4,0
+RIGL.US,D,20110713,000000,100,101,97.9,98.9,58930.7,0
+RIGL.US,D,20110714,000000,99.2,100.7,97.5,99,44936.9,0
+RIGL.US,D,20110715,000000,99.3,101.5,96.8,101.5,48453.4,0
+RIGL.US,D,20110718,000000,101.5,101.9,97.2,97.5,49637.7,0
+RIGL.US,D,20110719,000000,90.3,96.3,86,94.7,110026.4,0
+RIGL.US,D,20110720,000000,95.5,96.2,93.6,93.6,33838.9,0
+RIGL.US,D,20110721,000000,93.8,95.8,93.4,95.5,38856.4,0
+RIGL.US,D,20110722,000000,95.7,99.8,93.7,98.8,27298.2,0
+RIGL.US,D,20110725,000000,97.2,97.7,93.6,93.6,22939.1,0
+RIGL.US,D,20110726,000000,94,94.6,91,92.2,21821.9,0
+RIGL.US,D,20110727,000000,91.7,92.4,86.7,87.7,38821.1,0
+RIGL.US,D,20110728,000000,88,89.5,85.9,86.6,28963.4,0
+RIGL.US,D,20110729,000000,85.6,88.4,84.2,86.9,29171.1,0
+RIGL.US,D,20110801,000000,88.3,90.2,83.5,85.4,31508.4,0
+RIGL.US,D,20110802,000000,84.6,87.8,78.5,80.5,132472.1,0
+RIGL.US,D,20110803,000000,80,84.3,76.5,82.6,66379.5,0
+RIGL.US,D,20110804,000000,81.1,82.5,74.6,74.6,69725.6,0
+RIGL.US,D,20110805,000000,75.4,79.3,70.9,76.2,81165.6,0
+RIGL.US,D,20110808,000000,71.3,76.3,68.5,69.7,123105.8,0
+RIGL.US,D,20110809,000000,71.1,76.2,65.7,76,93026.1,0
+RIGL.US,D,20110810,000000,73.5,75.4,68.2,68.3,98625.7,0
+RIGL.US,D,20110811,000000,68.8,74.4,67.5,70.5,76694.5,0
+RIGL.US,D,20110812,000000,71.5,73,68.8,70.5,50306.5,0
+RIGL.US,D,20110815,000000,71.4,73.9,70.8,73,32195.7,0
+RIGL.US,D,20110816,000000,72.4,73.4,69.8,70.7,34494,0
+RIGL.US,D,20110817,000000,71.9,77.1,71,76.8,63420.6,0
+RIGL.US,D,20110818,000000,73.9,75.1,70.5,72.5,75221.2,0
+RIGL.US,D,20110819,000000,70.7,76.2,70.7,75.9,65647.9,0
+RIGL.US,D,20110822,000000,77.9,78,71.7,73.1,94551.4,0
+RIGL.US,D,20110823,000000,72.6,74.8,71.7,72.7,69997.7,0
+RIGL.US,D,20110824,000000,72.4,74.6,70.6,73.9,25533.6,0
+RIGL.US,D,20110825,000000,74.5,74.6,68.7,70,43343.1,0
+RIGL.US,D,20110826,000000,69.1,76,68.7,75.8,33107.8,0
+RIGL.US,D,20110829,000000,75.5,79.4,75.5,78.9,22293.7,0
+RIGL.US,D,20110830,000000,78.3,80.5,76,79.2,25608.3,0
+RIGL.US,D,20110831,000000,79.8,81.1,77,78.8,25923.2,0
+RIGL.US,D,20110901,000000,79.1,79.9,74.1,74.8,22169.3,0
+RIGL.US,D,20110902,000000,72.7,73.8,70.2,71.8,23014.6,0
+RIGL.US,D,20110906,000000,68.8,71.8,68.8,71.5,26778.4,0
+RIGL.US,D,20110907,000000,73.1,78.7,72.3,78.6,53286.7,0
+RIGL.US,D,20110908,000000,78.7,79.8,75.1,75.2,30729.4,0
+RIGL.US,D,20110909,000000,74.6,77,72,73.7,41439.2,0
+RIGL.US,D,20110912,000000,72.2,74.6,71.2,74.1,33433.1,0
+RIGL.US,D,20110913,000000,74.5,76.6,73.2,74.4,28723.1,0
+RIGL.US,D,20110914,000000,75.5,77.2,73.2,75.7,33753.6,0
+RIGL.US,D,20110915,000000,76.7,78.3,74.7,77.9,24137.3,0
+RIGL.US,D,20110916,000000,77.2,80.5,77.2,77.4,238059.8,0
+RIGL.US,D,20110919,000000,76.5,78,75.8,77.6,35926,0
+RIGL.US,D,20110920,000000,78,80.7,78,79.2,48349.2,0
+RIGL.US,D,20110921,000000,79.2,81,76.6,77,36357.5,0
+RIGL.US,D,20110922,000000,73.7,76.2,70,71.9,54989,0
+RIGL.US,D,20110923,000000,71.8,74,69.8,70.9,37765.2,0
+RIGL.US,D,20110926,000000,71.7,72.1,69,71.4,24310.2,0
+RIGL.US,D,20110927,000000,71.7,75.1,71.7,73.3,40950.1,0
+RIGL.US,D,20110928,000000,73.9,73.9,69.5,69.7,36315.6,0
+RIGL.US,D,20110929,000000,74,74,69.5,73.6,47710.5,0
+RIGL.US,D,20110930,000000,73.3,76.9,72.1,73.6,42553.1,0
+RIGL.US,D,20111003,000000,72.6,75.3,70.1,70.5,73117.1,0
+RIGL.US,D,20111004,000000,69.7,74.8,68.3,74.6,62223.1,0
+RIGL.US,D,20111005,000000,74.7,78.6,73.5,77.4,35960,0
+RIGL.US,D,20111006,000000,77.4,79.4,76.2,78.1,26895.9,0
+RIGL.US,D,20111007,000000,77.4,77.8,74.4,74.6,19978.8,0
+RIGL.US,D,20111010,000000,76.4,78.7,75.6,78.5,28551.3,0
+RIGL.US,D,20111011,000000,77.5,80,76.8,77.4,23474.8,0
+RIGL.US,D,20111012,000000,78.1,80,76.6,79.6,29456.2,0
+RIGL.US,D,20111013,000000,78.8,80.6,77.1,80,19000,0
+RIGL.US,D,20111014,000000,80.3,82.2,78.9,82.2,33733.2,0
+RIGL.US,D,20111017,000000,81.1,82,76.4,76.9,31292.4,0
+RIGL.US,D,20111018,000000,77,82.4,76.3,81.6,53585.7,0
+RIGL.US,D,20111019,000000,81.6,82.3,77.8,78.5,41605.1,0
+RIGL.US,D,20111020,000000,78.6,78.9,74.9,77,13793.3,0
+RIGL.US,D,20111021,000000,78.8,79.1,76.7,78.7,20277.9,0
+RIGL.US,D,20111024,000000,78.4,82.3,78,82,20470.7,0
+RIGL.US,D,20111025,000000,80.4,82.1,77.9,78.4,15709,0
+RIGL.US,D,20111026,000000,79.9,81.3,76.4,80.5,22206,0
+RIGL.US,D,20111027,000000,83.6,87.7,81.7,82.2,68663,0
+RIGL.US,D,20111028,000000,82.1,84.1,77.3,83,28692.9,0
+RIGL.US,D,20111031,000000,83.6,83.6,78.3,78.5,18885.1,0
+RIGL.US,D,20111101,000000,75.9,79.1,71.8,72.2,55371.6,0
+RIGL.US,D,20111102,000000,72.7,74.1,71,73.9,42603.1,0
+RIGL.US,D,20111103,000000,75.5,77.3,72.5,76.9,28741.6,0
+RIGL.US,D,20111104,000000,76,77,73.7,74.1,18038.2,0
+RIGL.US,D,20111107,000000,74.2,75.3,71.8,74.5,21689.4,0
+RIGL.US,D,20111108,000000,75.9,76.3,74,75.3,23052,0
+RIGL.US,D,20111109,000000,72.9,74.6,70.8,70.9,27516.7,0
+RIGL.US,D,20111110,000000,72.6,73.8,70.2,72.3,21553.7,0
+RIGL.US,D,20111111,000000,73.3,75.2,72.9,74.8,18234.2,0
+RIGL.US,D,20111114,000000,74.2,75.2,73.3,74.3,20845,0
+RIGL.US,D,20111115,000000,73.7,74.2,71.1,73.1,21871.6,0
+RIGL.US,D,20111116,000000,72.1,72.6,69.7,69.8,26218.1,0
+RIGL.US,D,20111117,000000,69.8,71.3,68.1,71,63699.8,0
+RIGL.US,D,20111118,000000,70.6,74,70.2,73.8,37999.7,0
+RIGL.US,D,20111121,000000,72.5,72.8,69.1,69.8,22502.2,0
+RIGL.US,D,20111122,000000,69.9,71.8,68.2,71.3,28287.8,0
+RIGL.US,D,20111123,000000,70.4,70.9,68.3,68.3,23072.3,0
+RIGL.US,D,20111125,000000,67.7,68.3,66,66.8,9397.3,0
+RIGL.US,D,20111128,000000,68.2,73.7,67.7,73.7,30164.2,0
+RIGL.US,D,20111129,000000,73.8,74.2,71.4,71.6,29109.2,0
+RIGL.US,D,20111130,000000,74.7,76.3,73.6,76.2,68023.3,0
+RIGL.US,D,20111201,000000,75.9,76.9,74.3,75.2,45700,0
+RIGL.US,D,20111202,000000,76.3,78.1,75,77.7,44541.4,0
+RIGL.US,D,20111205,000000,79.4,79.4,75.5,76.6,29701.9,0
+RIGL.US,D,20111206,000000,76.7,78.4,75.8,77.3,19653.2,0
+RIGL.US,D,20111207,000000,76.9,77.4,74.7,76.7,13869.3,0
+RIGL.US,D,20111208,000000,75.6,76,71.8,72,22378.2,0
+RIGL.US,D,20111209,000000,72.4,77.4,72.2,76.7,24626.1,0
+RIGL.US,D,20111212,000000,74.9,75.4,72.3,74,23568.9,0
+RIGL.US,D,20111213,000000,74.7,75.4,71.9,72.4,19317.2,0
+RIGL.US,D,20111214,000000,71.4,74.1,71,74,31623.1,0
+RIGL.US,D,20111215,000000,75.4,76,73.4,74.7,24849.6,0
+RIGL.US,D,20111216,000000,75.6,75.7,71.4,72,107866.8,0
+RIGL.US,D,20111219,000000,72.3,74.2,70.4,70.5,21131.7,0
+RIGL.US,D,20111220,000000,72.4,75.4,72.3,75.1,29740.5,0
+RIGL.US,D,20111221,000000,75.2,79,74.6,78.2,27355.8,0
+RIGL.US,D,20111222,000000,78.6,81.4,78.3,80.8,19274.7,0
+RIGL.US,D,20111223,000000,81.4,81.8,80.3,80.6,14188.1,0
+RIGL.US,D,20111227,000000,80,82,79.7,81.8,9906.7,0
+RIGL.US,D,20111228,000000,81.7,81.7,78.8,78.9,10991.1,0
+RIGL.US,D,20111229,000000,79,80.8,77.8,80,13860.2,0
+RIGL.US,D,20111230,000000,79.8,79.8,78.1,78.9,26988.4,0
+RIGL.US,D,20120103,000000,79.5,82.5,79.4,81.9,37543.8,0
+RIGL.US,D,20120104,000000,80.7,82.4,80.6,81.9,18253.6,0
+RIGL.US,D,20120105,000000,80.9,82,77.2,80.8,20687.1,0
+RIGL.US,D,20120106,000000,81,82.4,80.6,80.6,21418.4,0
+RIGL.US,D,20120109,000000,81,81.5,78.8,79.3,14059.9,0
+RIGL.US,D,20120110,000000,80.7,81.2,80,80.4,27257.9,0
+RIGL.US,D,20120111,000000,80.4,81.9,79,81.8,33445.5,0
+RIGL.US,D,20120112,000000,82,84.2,80.1,83.8,15883.9,0
+RIGL.US,D,20120113,000000,82.5,83.8,80.6,81.6,20695.9,0
+RIGL.US,D,20120117,000000,82.6,84,81,81.9,24581.2,0
+RIGL.US,D,20120118,000000,81.6,85,80.4,85,20075.4,0
+RIGL.US,D,20120119,000000,85.3,86,79.8,81.4,20193.8,0
+RIGL.US,D,20120120,000000,82.8,86.1,81.1,82.9,22697.2,0
+RIGL.US,D,20120123,000000,83.5,84.1,80,80.6,12599.4,0
+RIGL.US,D,20120124,000000,80,81.7,78.8,81.5,25220.1,0
+RIGL.US,D,20120125,000000,81.1,85.9,80.7,85.4,28778.8,0
+RIGL.US,D,20120126,000000,84.8,92.1,83.2,92,77214.8,0
+RIGL.US,D,20120127,000000,91,97.4,90.6,97.1,58732.5,0
+RIGL.US,D,20120130,000000,96,98.1,95.3,97.1,44910.5,0
+RIGL.US,D,20120131,000000,97.5,98.6,95.5,97.7,35746.8,0
+RIGL.US,D,20120201,000000,98.2,102.2,96.8,101.2,67764.9,0
+RIGL.US,D,20120202,000000,101.1,104.9,100,103.3,42563.1,0
+RIGL.US,D,20120203,000000,103.9,106,100.4,104.8,31154.6,0
+RIGL.US,D,20120206,000000,103.9,105.7,101.5,103.4,35880.4,0
+RIGL.US,D,20120207,000000,103.8,104,99.4,99.5,34646.9,0
+RIGL.US,D,20120208,000000,100.3,100.3,95.1,96.1,41022.1,0
+RIGL.US,D,20120209,000000,96.8,97.1,94,95.6,16904.4,0
+RIGL.US,D,20120210,000000,94.4,95.9,93.1,94.3,16096.9,0
+RIGL.US,D,20120213,000000,95.7,98.1,94.6,97.9,14275.8,0
+RIGL.US,D,20120214,000000,96.9,98.4,95,96.3,16498,0
+RIGL.US,D,20120215,000000,97,98.3,94.5,94.7,21457.5,0
+RIGL.US,D,20120216,000000,94.9,99.6,94.9,98.6,23698.2,0
+RIGL.US,D,20120217,000000,99.2,99.2,94.8,96.5,18300.6,0
+RIGL.US,D,20120221,000000,96.4,96.4,93.5,93.5,21781.7,0
+RIGL.US,D,20120222,000000,96.4,99.5,95.6,97.2,43376,0
+RIGL.US,D,20120223,000000,98.5,103,97.6,102.3,35564.1,0
+RIGL.US,D,20120224,000000,102.3,104,101.3,101.9,31794.7,0
+RIGL.US,D,20120227,000000,101,102.4,100.1,101.1,18382.4,0
+RIGL.US,D,20120228,000000,101,102,99,100.7,12409.1,0
+RIGL.US,D,20120229,000000,101,102,97.5,100,53368.5,0
+RIGL.US,D,20120301,000000,100.5,100.8,98,98.5,47145.4,0
+RIGL.US,D,20120302,000000,98.5,99.7,94.5,97.1,36805.1,0
+RIGL.US,D,20120305,000000,96.5,98.1,94.9,97.1,36854.2,0
+RIGL.US,D,20120306,000000,93.9,94.5,86.7,92.2,69857.7,0
+RIGL.US,D,20120307,000000,92.6,92.9,87.7,88.4,18644,0
+RIGL.US,D,20120308,000000,89.7,89.7,86.8,87.8,20594.9,0
+RIGL.US,D,20120309,000000,88.2,91.8,87.2,90.2,26277,0
+RIGL.US,D,20120312,000000,90.5,90.8,88.5,89.1,20007.2,0
+RIGL.US,D,20120313,000000,89.5,89.5,86.8,88.5,20860.6,0
+RIGL.US,D,20120314,000000,88.2,88.5,85.6,85.8,17306,0
+RIGL.US,D,20120315,000000,86,87,84.4,85.3,23575,0
+RIGL.US,D,20120316,000000,85.2,85.9,84.1,84.3,57424.2,0
+RIGL.US,D,20120319,000000,84.3,86.7,83.7,85.5,21157.2,0
+RIGL.US,D,20120320,000000,84.8,85.5,82.8,83.1,39051.1,0
+RIGL.US,D,20120321,000000,83.3,84.7,82.6,83.4,18198.2,0
+RIGL.US,D,20120322,000000,82.9,83.2,80.6,82.4,22599.6,0
+RIGL.US,D,20120323,000000,83.3,83.3,81.7,83.2,14664.9,0
+RIGL.US,D,20120326,000000,84.2,85.4,83.6,84.1,25113.6,0
+RIGL.US,D,20120327,000000,84.1,84.2,80.3,80.3,20292.1,0
+RIGL.US,D,20120328,000000,80.5,84,80.2,83.6,36645.1,0
+RIGL.US,D,20120329,000000,82.9,83.5,81.3,82.3,15777.4,0
+RIGL.US,D,20120330,000000,83.2,83.2,80.5,80.5,22099.7,0
+RIGL.US,D,20120402,000000,80.2,81.9,79.8,80.7,33233.8,0
+RIGL.US,D,20120403,000000,81,83,81,82.8,30278.5,0
+RIGL.US,D,20120404,000000,81.9,82.5,78.8,80,46701.1,0
+RIGL.US,D,20120405,000000,80,80.4,78.8,79.3,30099.9,0
+RIGL.US,D,20120409,000000,77.8,79.2,76.1,79,47537.2,0
+RIGL.US,D,20120410,000000,78.6,79.7,75.7,76.3,34364.5,0
+RIGL.US,D,20120411,000000,77.3,79.7,76.5,79.3,25519.6,0
+RIGL.US,D,20120412,000000,79.5,81.4,79.5,80.3,25713.3,0
+RIGL.US,D,20120413,000000,79.8,80.6,76.8,76.9,32898.6,0
+RIGL.US,D,20120416,000000,78.5,78.5,74.1,75.9,14281.5,0
+RIGL.US,D,20120417,000000,76.9,78.4,76.9,77.5,11610.8,0
+RIGL.US,D,20120418,000000,77.1,78.3,76.9,78,24024.3,0
+RIGL.US,D,20120419,000000,78.5,80,77.5,77.6,32568.9,0
+RIGL.US,D,20120420,000000,80.4,80.4,78,78.7,30213.4,0
+RIGL.US,D,20120423,000000,77.6,78.1,76.4,77.4,21187.8,0
+RIGL.US,D,20120424,000000,77.3,78.7,77.3,78.5,45225.7,0
+RIGL.US,D,20120425,000000,79.3,80.8,78.6,79,30253.9,0
+RIGL.US,D,20120426,000000,78.8,78.9,77.5,77.9,21855.2,0
+RIGL.US,D,20120427,000000,78.4,79.7,75.4,79.5,23213.1,0
+RIGL.US,D,20120430,000000,79.2,80,76.3,77.3,34941.6,0
+RIGL.US,D,20120501,000000,77.1,78.9,75.5,75.9,37344.8,0
+RIGL.US,D,20120502,000000,75.3,75.9,74.6,75.7,29087,0
+RIGL.US,D,20120503,000000,75.4,77.9,74.5,77.8,38748,0
+RIGL.US,D,20120504,000000,77.1,78.9,76.7,77.5,50808.4,0
+RIGL.US,D,20120507,000000,77.4,80.5,76.9,80.1,41016.4,0
+RIGL.US,D,20120508,000000,79.2,85.1,79.1,84.9,55883.9,0
+RIGL.US,D,20120509,000000,83.5,86.3,82,86.2,57019.6,0
+RIGL.US,D,20120510,000000,86.7,86.8,79.6,84.2,49151.8,0
+RIGL.US,D,20120511,000000,83.6,84.7,82.7,83.1,24225.7,0
+RIGL.US,D,20120514,000000,82.3,82.9,81.4,81.8,16069.4,0
+RIGL.US,D,20120515,000000,81.5,82,79.9,80.2,21282,0
+RIGL.US,D,20120516,000000,81.9,81.9,80.1,80.7,19970.6,0
+RIGL.US,D,20120517,000000,81.4,81.4,77.8,77.8,18315.9,0
+RIGL.US,D,20120518,000000,77.6,78.4,75.2,75.5,43828.5,0
+RIGL.US,D,20120521,000000,75.6,77.4,75.1,77.3,30225.7,0
+RIGL.US,D,20120522,000000,77.1,78.4,75.6,76,21450.3,0
+RIGL.US,D,20120523,000000,74.9,76.5,73.5,76.2,30868.9,0
+RIGL.US,D,20120524,000000,76.2,76.4,73.8,73.9,38342.4,0
+RIGL.US,D,20120525,000000,74.2,76,73.8,75.1,20239,0
+RIGL.US,D,20120529,000000,75.5,77,73.9,75.5,24919.1,0
+RIGL.US,D,20120530,000000,74.4,76.1,73.6,74.9,18728.4,0
+RIGL.US,D,20120531,000000,75,75.5,72.3,74.3,27528.5,0
+RIGL.US,D,20120601,000000,72.2,73.3,71.1,71.7,30781.5,0
+RIGL.US,D,20120604,000000,72.3,73.4,71,72.7,15045.4,0
+RIGL.US,D,20120605,000000,72.5,75.2,72.5,74,37568,0
+RIGL.US,D,20120606,000000,74.8,76.5,74.8,75.4,26657.9,0
+RIGL.US,D,20120607,000000,76.8,77.5,75.1,75.2,23274.3,0
+RIGL.US,D,20120608,000000,74.8,79.3,74.3,78.3,28071.7,0
+RIGL.US,D,20120611,000000,79.2,79.9,76.4,76.6,25116.9,0
+RIGL.US,D,20120612,000000,76.9,78.5,76,78.5,26249.7,0
+RIGL.US,D,20120613,000000,78.4,80.7,76.8,78.4,30667.4,0
+RIGL.US,D,20120614,000000,78.7,82.8,77.9,82.8,29986.3,0
+RIGL.US,D,20120615,000000,82.8,86.6,82.8,84.2,74785.3,0
+RIGL.US,D,20120618,000000,83.7,86.6,82.7,85.8,29026.7,0
+RIGL.US,D,20120619,000000,86.5,90.4,86.5,89,44991.8,0
+RIGL.US,D,20120620,000000,88.6,89,86.5,87.7,19177.3,0
+RIGL.US,D,20120621,000000,87.9,88.5,86.5,87.8,34586.9,0
+RIGL.US,D,20120622,000000,88.5,90.3,86.6,90.2,97981.6,0
+RIGL.US,D,20120625,000000,88,90,87.2,88.6,19380.6,0
+RIGL.US,D,20120626,000000,88.8,89.9,88.1,88.9,15165.1,0
+RIGL.US,D,20120627,000000,89.3,90.6,88.8,89.8,24530.5,0
+RIGL.US,D,20120628,000000,88.9,91.9,88.5,89.8,115296.5,0
+RIGL.US,D,20120629,000000,92.1,93.1,89.8,93,80710.7,0
+RIGL.US,D,20120702,000000,92.3,97.3,91.9,97.1,51789.6,0
+RIGL.US,D,20120703,000000,97.8,99.8,96,98.8,19043.2,0
+RIGL.US,D,20120705,000000,98.2,101.9,97.84,99.7,51958.4,0
+RIGL.US,D,20120706,000000,98.9,100,97.6,97.7,20444.1,0
+RIGL.US,D,20120709,000000,97.3,99.3,95.8,97.9,17821.7,0
+RIGL.US,D,20120710,000000,98.7,98.7,96.7,97.7,15974.6,0
+RIGL.US,D,20120711,000000,97.7,97.7,94.7,97,53859.8,0
+RIGL.US,D,20120712,000000,96,98.1,94.2,96.9,46973.8,0
+RIGL.US,D,20120713,000000,97.5,99.8,96.2,97.9,21259.9,0
+RIGL.US,D,20120716,000000,97.4,97.9,93,97.5,18520,0
+RIGL.US,D,20120717,000000,97.7,100,96.8,98.3,31298.5,0
+RIGL.US,D,20120718,000000,98.6,101.4,98.2,100.4,50919.1,0
+RIGL.US,D,20120719,000000,100.6,100.7,96.8,100.1,34239.9,0
+RIGL.US,D,20120720,000000,98.7,100.5,97.9,100,21088.7,0
+RIGL.US,D,20120723,000000,97.9,101.3,95.2,98.8,29339.8,0
+RIGL.US,D,20120724,000000,99.5,100.2,97,100.05,44337.2,0
+RIGL.US,D,20120725,000000,100.9,103.5,99.9,102.9,31445.4,0
+RIGL.US,D,20120726,000000,104.5,105.8,103.1,104.8,35713.5,0
+RIGL.US,D,20120727,000000,105.1,113.5,104.52,112,67988.4,0
+RIGL.US,D,20120730,000000,112.3,114.4,110.9,111.6,38073.1,0
+RIGL.US,D,20120731,000000,111.7,113.1,107,109.4,45383.1,0
+RIGL.US,D,20120801,000000,110.1,113,103.5,103.6,55502.2,0
+RIGL.US,D,20120802,000000,102.7,106.5,100.6,103.2,35280.4,0
+RIGL.US,D,20120803,000000,103.5,107.1,103.5,106.1,26153.6,0
+RIGL.US,D,20120806,000000,106.5,108.38,106.5,107.7,28830.4,0
+RIGL.US,D,20120807,000000,108,108.2,101.8,103.1,44327.9,0
+RIGL.US,D,20120808,000000,103,104.1,98.7,100.1,22491.3,0
+RIGL.US,D,20120809,000000,99.7,100.9,97.5,98,15436.8,0
+RIGL.US,D,20120810,000000,97.8,98.5,96.2,96.7,16816.2,0
+RIGL.US,D,20120813,000000,96.3,97.8,93.7,96.2,14195.3,0
+RIGL.US,D,20120814,000000,97,98.2,95.6,96.5,9379.3,0
+RIGL.US,D,20120815,000000,96.5,98.8,96.4,98.6,14896,0
+RIGL.US,D,20120816,000000,98.4,98.9,95.2,97.4,16238.9,0
+RIGL.US,D,20120817,000000,97,97.15,92.6,92.8,36359,0
+RIGL.US,D,20120820,000000,92.6,95.4,91.801,95.1,14221.6,0
+RIGL.US,D,20120821,000000,95.5,98.3,95.2,96.7,27429.9,0
+RIGL.US,D,20120822,000000,96.4,98.1,95.7,97.7,14970,0
+RIGL.US,D,20120823,000000,97.5,99.8,97.41,98,16076.9,0
+RIGL.US,D,20120824,000000,97.4,100.8,97.4,99.2,16136.7,0
+RIGL.US,D,20120827,000000,99.6,100.2,97,98.5,19188.1,0
+RIGL.US,D,20120828,000000,98.1,99.8,95.8,97.2,18295.6,0
+RIGL.US,D,20120829,000000,97.6,99.27,95.3,96.1,20856,0
+RIGL.US,D,20120830,000000,95.3,96.17,93.9,94.2,9426.6,0
+RIGL.US,D,20120831,000000,94.6,94.998,92.7,93.2,25245,0
+RIGL.US,D,20120904,000000,93,98.9,93,98,33893.2,0
+RIGL.US,D,20120905,000000,97.7,100.7,96.1,98.9,31784.9,0
+RIGL.US,D,20120906,000000,104.6,106.8,101.6,105.9,55705.2,0
+RIGL.US,D,20120907,000000,107.1,108,104.2,104.9,24204.2,0
+RIGL.US,D,20120910,000000,105.3,105.9,101.2,102.1,31916.6,0
+RIGL.US,D,20120911,000000,102.4,106.8,102.4,106.6,16775,0
+RIGL.US,D,20120912,000000,107.2,109.5,103.7,105.8,24590.4,0
+RIGL.US,D,20120913,000000,105.7,107.1,103,104.2,39431.8,0
+RIGL.US,D,20120914,000000,105.2,105.4,103.8,104.1,47803.9,0
+RIGL.US,D,20120917,000000,103.6,104.5,102,103,22430,0
+RIGL.US,D,20120918,000000,103.4,104.3,102,104,25305.6,0
+RIGL.US,D,20120919,000000,104.5,104.68,102.7,103,39135.9,0
+RIGL.US,D,20120920,000000,102.9,103.4,101.6,103.2,38678.6,0
+RIGL.US,D,20120921,000000,104.5,104.5,101.5,102.1,54891,0
+RIGL.US,D,20120924,000000,101.9,104.86,101,102.7,18005.7,0
+RIGL.US,D,20120925,000000,102.7,104.3,102,103.5,33604.5,0
+RIGL.US,D,20120926,000000,103.1,104.3,99.5,100,17226.3,0
+RIGL.US,D,20120927,000000,100.8,103.3,99.5,102.8,16902.7,0
+RIGL.US,D,20120928,000000,102.1,103.98,100.4,102.4,21975.6,0
+RIGL.US,D,20121001,000000,103.4,104,101.4,102.7,13285.5,0
+RIGL.US,D,20121002,000000,102.5,103.9,102,103.5,18129.3,0
+RIGL.US,D,20121003,000000,98,98.1,93.1,95,487537.4,0
+RIGL.US,D,20121004,000000,95.9,97.5,94.15,94.5,67608.2,0
+RIGL.US,D,20121005,000000,95,95.6,94.533,95,62259.2,0
+RIGL.US,D,20121008,000000,94.9,95.4,92.5,92.6,23285.1,0
+RIGL.US,D,20121009,000000,92.5,93.199,90,91.5,69707.2,0
+RIGL.US,D,20121010,000000,91.5,92.3,90,92.2,43605.3,0
+RIGL.US,D,20121011,000000,92.8,95.5,92.2,92.5,55100.9,0
+RIGL.US,D,20121012,000000,92.8,93.9,92.4,92.5,59214.4,0
+RIGL.US,D,20121015,000000,93.1,95,92.4,94.9,35802.4,0
+RIGL.US,D,20121016,000000,95,96.5,93.9,95,64273,0
+RIGL.US,D,20121017,000000,95,96.8,94.7,95.9,49783.3,0
+RIGL.US,D,20121018,000000,95.5,96,94,94.5,16884.3,0
+RIGL.US,D,20121019,000000,94.2,95,88.5,90,48493.1,0
+RIGL.US,D,20121022,000000,90.1,90.792,87.5,88.7,37636.9,0
+RIGL.US,D,20121023,000000,87.9,88.65,85.199,87.3,26309.6,0
+RIGL.US,D,20121024,000000,88,89.899,86.9,87.4,19132.5,0
+RIGL.US,D,20121025,000000,88.5,88.8,86.1,88.3,55515.9,0
+RIGL.US,D,20121026,000000,88.6,89.895,86.3,87.2,25874.4,0
+RIGL.US,D,20121031,000000,87.9,90.9,87.2,89.1,209240.1,0
+RIGL.US,D,20121101,000000,89.2,91.5,86.4,88,50104.1,0
+RIGL.US,D,20121102,000000,88.5,89.4,83.5,85.1,43962.3,0
+RIGL.US,D,20121105,000000,85.4,86.5,83.8,86.2,20399.3,0
+RIGL.US,D,20121106,000000,87.6,88.8,85.8,87.6,29767.7,0
+RIGL.US,D,20121107,000000,88.5,90.2,85.5,88.5,66316.9,0
+RIGL.US,D,20121108,000000,88.6,89.1,85.4,85.5,27628.6,0
+RIGL.US,D,20121109,000000,84.9,86,83.2,84,34627,0
+RIGL.US,D,20121112,000000,84.7,85.8,84,84.9,19503.2,0
+RIGL.US,D,20121113,000000,84.7,88.4,84.3,87.8,41190.7,0
+RIGL.US,D,20121114,000000,88.3,88.9,84.2,85,37237.6,0
+RIGL.US,D,20121115,000000,84.6,85.3,80.8,82,29376,0
+RIGL.US,D,20121116,000000,82.8,83.1,79.7,80.8,41550,0
+RIGL.US,D,20121119,000000,81.9,84.6,80.6,82.5,26452.7,0
+RIGL.US,D,20121120,000000,82.1,84.5,80.9,84.5,38093.1,0
+RIGL.US,D,20121121,000000,84.9,84.9,81.4,81.7,17547.2,0
+RIGL.US,D,20121123,000000,82.2,83.6,81.5,83.4,10786.8,0
+RIGL.US,D,20121126,000000,83.1,84.3,80,83,15428.7,0
+RIGL.US,D,20121127,000000,82.9,83.65,81.9,82.396,13745.9,0
+RIGL.US,D,20121128,000000,82,83.2,81,83.2,18856.3,0
+RIGL.US,D,20121129,000000,83.2,85.05,81.4,84,32972.2,0
+RIGL.US,D,20121130,000000,84.2,84.25,81.5,83,60859.7,0
+RIGL.US,D,20121203,000000,83.8,84.58,81.8,83.5,29380.5,0
+RIGL.US,D,20121204,000000,81.9,85,81.9,83.2,35820.8,0
+RIGL.US,D,20121205,000000,83.7,84.782,82,82.2,26051.1,0
+RIGL.US,D,20121206,000000,82.4,83.5,81.4,82.1,50236.3,0
+RIGL.US,D,20121207,000000,81.9,82.8,81,81.9,20016.1,0
+RIGL.US,D,20121210,000000,82.2,83.95,82.2,83.5,34633.4,0
+RIGL.US,D,20121211,000000,84.3,85.6,83.9,84,45647,0
+RIGL.US,D,20121212,000000,84.7,85.3,83.9,84.3,28463,0
+RIGL.US,D,20121213,000000,56.9,60.1,53.7,55.1,835340.5,0
+RIGL.US,D,20121214,000000,55.1,66.8,54.9,65.2,480167.4,0
+RIGL.US,D,20121217,000000,64.3,67.8,62.4,66.6,166371.8,0
+RIGL.US,D,20121218,000000,66.7,67.3,65.4,65.793,76760.2,0
+RIGL.US,D,20121219,000000,65.5,66.4,63.3,63.502,61935.7,0
+RIGL.US,D,20121220,000000,63.6,67.8,63.118,67.4,61820.4,0
+RIGL.US,D,20121221,000000,67.1,67.3,63.2,65.1,241457.2,0
+RIGL.US,D,20121224,000000,65,65.05,63.5,63.9,16640.8,0
+RIGL.US,D,20121226,000000,64,64.6,62.5,62.7,35888.9,0
+RIGL.US,D,20121227,000000,63.4,65,62.7,63.3,39421.7,0
+RIGL.US,D,20121228,000000,63.1,64.7,62.5,63.5,37574.9,0
+RIGL.US,D,20121231,000000,62.9,65.1,62.6,65,56763.6,0
+RIGL.US,D,20130102,000000,67,67.9,65.1,67,77417.8,0
+RIGL.US,D,20130103,000000,65.1,67.3,65,65.7,36222,0
+RIGL.US,D,20130104,000000,66.3,69.1,66,68.4,57265.7,0
+RIGL.US,D,20130107,000000,68,69.5,66.9,68.7,39127.1,0
+RIGL.US,D,20130108,000000,67.3,69,67,68,31745.3,0
+RIGL.US,D,20130109,000000,68.4,70.3,67.7,70,33485.4,0
+RIGL.US,D,20130110,000000,70,70.1,68.1,69.2,26115.5,0
+RIGL.US,D,20130111,000000,69.8,70.2,68.2,69.4,31315.7,0
+RIGL.US,D,20130114,000000,69.4,69.9,67.5,68,30112.5,0
+RIGL.US,D,20130115,000000,67.3,70.5,67.3,70.4,40636.3,0
+RIGL.US,D,20130116,000000,70,70.4,68.6,70.1,45059.2,0
+RIGL.US,D,20130117,000000,70.2,70.999,69.3,69.7,46723.4,0
+RIGL.US,D,20130118,000000,69.7,70.9,69.6,70.3,34955.1,0
+RIGL.US,D,20130122,000000,70.5,70.6,68.9,69.8,126368.7,0
+RIGL.US,D,20130123,000000,70,70.9,67.5,68,43351.5,0
+RIGL.US,D,20130124,000000,68.1,69,66.1,66.7,33419.8,0
+RIGL.US,D,20130125,000000,66.8,67.55,66.3,67,42029,0
+RIGL.US,D,20130128,000000,66.9,68.3,66.3,66.6,52014.2,0
+RIGL.US,D,20130129,000000,67.05,67.3,64.75,65.1,47266,0
+RIGL.US,D,20130130,000000,65.9,66.1,63.8,63.9,31651.4,0
+RIGL.US,D,20130131,000000,63.6,66.2,63.5,65.6,37126.1,0
+RIGL.US,D,20130201,000000,65.9,67.5,64.7,67.4,100007.3,0
+RIGL.US,D,20130204,000000,67,67.55,65.2,65.4,30435.5,0
+RIGL.US,D,20130205,000000,65.8,67.5,64.7,66.6,42607.6,0
+RIGL.US,D,20130206,000000,67,67,65.5,66.5,33330.8,0
+RIGL.US,D,20130207,000000,66.3,67,64,64.2,34259.5,0
+RIGL.US,D,20130208,000000,64.3,65.8,63.8,65.6,36876.7,0
+RIGL.US,D,20130211,000000,66,66.9,64.6,65,26641.5,0
+RIGL.US,D,20130212,000000,64.8,66.5,64.2,65.5,24221,0
+RIGL.US,D,20130213,000000,65.6,67.4,65.1,66.5,32509.1,0
+RIGL.US,D,20130214,000000,66.3,67.2,64.901,66.9,40904.2,0
+RIGL.US,D,20130215,000000,67.3,68.3,66.6,67,48813.7,0
+RIGL.US,D,20130219,000000,67.3,67.8,66.5,67.6,39571.5,0
+RIGL.US,D,20130220,000000,67.8,68.5,66.9,67.3,37256.1,0
+RIGL.US,D,20130221,000000,67,67.7,65.899,67.4,39660.2,0
+RIGL.US,D,20130222,000000,67.7,67.8,65.7,67.4,36174.6,0
+RIGL.US,D,20130225,000000,67.6,68.3,66.2,66.2,37444.5,0
+RIGL.US,D,20130226,000000,66.8,67.8,66.1,66.4,22488.7,0
+RIGL.US,D,20130227,000000,66.5,67.4,66,66.8,27088.1,0
+RIGL.US,D,20130228,000000,66.9,67.3,65.5,67.2,34417.5,0
+RIGL.US,D,20130301,000000,67.4,67.4,65.1,67.4,43752,0
+RIGL.US,D,20130304,000000,67.4,68.2,66.1,68.2,25270.6,0
+RIGL.US,D,20130305,000000,68.6,73.9,68.6,71.1,64547.5,0
+RIGL.US,D,20130306,000000,72,75.7,71.4,75.7,69334.3,0
+RIGL.US,D,20130307,000000,74.6,75.3,71.2,72.1,42869.3,0
+RIGL.US,D,20130308,000000,73.7,73.95,71.8,73.8,40866.9,0
+RIGL.US,D,20130311,000000,73.4,73.4,70.4,70.7,35959.8,0
+RIGL.US,D,20130312,000000,70.4,71,68.3,69.05,31881.5,0
+RIGL.US,D,20130313,000000,69,69,66,66.3,46920,0
+RIGL.US,D,20130314,000000,67.6,70.6,66.3,70.6,30850.1,0
+RIGL.US,D,20130315,000000,70.7,70.8,68,69.2,93710.3,0
+RIGL.US,D,20130318,000000,68.4,69,67,67.5,28417.3,0
+RIGL.US,D,20130319,000000,69.1,73.8,68.501,72.9,89359.3,0
+RIGL.US,D,20130320,000000,73.2,73.6,70.7,71.3,32812.1,0
+RIGL.US,D,20130321,000000,70.4,72.1,70.3,70.7,28539.9,0
+RIGL.US,D,20130322,000000,70.9,70.9,69.6,70,22800.7,0
+RIGL.US,D,20130325,000000,70.4,70.491,68.8,69.5,15709,0
+RIGL.US,D,20130326,000000,69.8,69.8,65.8,67,24708,0
+RIGL.US,D,20130327,000000,66.2,68.9,65.5,68.7,53735.5,0
+RIGL.US,D,20130328,000000,68.5,69.1,67.5,68,57894.3,0
+RIGL.US,D,20130401,000000,68,68.8,66.6,68,50621.4,0
+RIGL.US,D,20130402,000000,68.3,72.4,68,72.31,47184.6,0
+RIGL.US,D,20130403,000000,72,76.1,72,75.29,75362.2,0
+RIGL.US,D,20130404,000000,75.8,75.8,72.7,75.3,34573.1,0
+RIGL.US,D,20130405,000000,49.5,51.4,44.8,45,1453851.6,0
+RIGL.US,D,20130408,000000,45.8,46.9,44.1,44.21,228445.3,0
+RIGL.US,D,20130409,000000,44.2,46.5,44.2,45.2,161298.9,0
+RIGL.US,D,20130410,000000,45.2,46.7,45,45.9,102201,0
+RIGL.US,D,20130411,000000,45.8,48.1,45.8,46.8,118210.1,0
+RIGL.US,D,20130412,000000,46.3,47.3,45.8,46.2,93274.9,0
+RIGL.US,D,20130415,000000,46.2,46.593,44.3,45.3,115495.5,0
+RIGL.US,D,20130416,000000,45.6,46.9,44.5,45.7,88052.4,0
+RIGL.US,D,20130417,000000,45.7,46.5,44.7,46.35,96766.7,0
+RIGL.US,D,20130418,000000,46.4,47.3,45.3,47,128823.1,0
+RIGL.US,D,20130419,000000,47.1,47.5,46.6,47.3,95301.6,0
+RIGL.US,D,20130422,000000,47.6,48.9,47,47.5,137586.2,0
+RIGL.US,D,20130423,000000,46.8,49.7,46.8,48.6,158611.2,0
+RIGL.US,D,20130424,000000,48.7,49,47.6,48,44364,0
+RIGL.US,D,20130425,000000,47.9,48.2,47.2,47.5,80366.6,0
+RIGL.US,D,20130426,000000,47.4,47.9,46.6,47.6,71407.2,0
+RIGL.US,D,20130429,000000,48,48.7,47.4,48,54112,0
+RIGL.US,D,20130430,000000,48.2,48.2,46.6,47.9,64842.1,0
+RIGL.US,D,20130501,000000,47.9,48.5,47.1,48,223289,0
+RIGL.US,D,20130502,000000,48,48.2,47.4,47.5,103290.7,0
+RIGL.US,D,20130503,000000,47.5,48.4,46.5,46.5,68845.5,0
+RIGL.US,D,20130506,000000,46.9,47.7,46.9,47,53360.1,0
+RIGL.US,D,20130507,000000,47,47.6,45.2,45.25,64326.2,0
+RIGL.US,D,20130508,000000,45.3,47.4,45,46.7,52666,0
+RIGL.US,D,20130509,000000,46.8,47.5,46.3,47,39001.8,0
+RIGL.US,D,20130510,000000,47.2,47.6,46.6,47.3,40740,0
+RIGL.US,D,20130513,000000,47.1,47.9,46.6,47,32592.6,0
+RIGL.US,D,20130514,000000,47.1,48.9,46.6,48.7,79913.7,0
+RIGL.US,D,20130515,000000,48.7,49.4,48.3,48.9,33510.8,0
+RIGL.US,D,20130516,000000,48.7,49.3,47.8,48.5,36753.2,0
+RIGL.US,D,20130517,000000,48.9,49,46.8,47.4,71475.1,0
+RIGL.US,D,20130520,000000,47.1,47.4,45.7,45.8,80974.5,0
+RIGL.US,D,20130521,000000,45.9,46.5,45.1,45.8,265029.2,0
+RIGL.US,D,20130522,000000,45.7,46.3,44.05,45.1,140844.5,0
+RIGL.US,D,20130523,000000,45,46.4,44.1,46.4,99352.2,0
+RIGL.US,D,20130524,000000,46.5,47.3,46.017,47.1,36015,0
+RIGL.US,D,20130528,000000,47.3,47.5,46.6,47.4,59792.2,0
+RIGL.US,D,20130529,000000,47.2,47.3,45.5,45.9,51207.7,0
+RIGL.US,D,20130530,000000,46,47.2,45.9,46.9,46839.1,0
+RIGL.US,D,20130531,000000,46.4,47.3,46.1,46.2,50209.8,0
+RIGL.US,D,20130603,000000,46.1,46.5,44.45,45.3,75859.4,0
+RIGL.US,D,20130604,000000,35.6,40.4,35.6,37.1,600478.4,0
+RIGL.US,D,20130605,000000,36.9,36.9,35.5,36,221586.2,0
+RIGL.US,D,20130606,000000,36.2,36.5,34.7,35.2,117766.5,0
+RIGL.US,D,20130607,000000,35.1,35.9,33.5,35.6,197563.3,0
+RIGL.US,D,20130610,000000,35.5,37.9,34.4,37.8,123774.5,0
+RIGL.US,D,20130611,000000,37.4,37.8,36.2,36.7,63630.5,0
+RIGL.US,D,20130612,000000,37.2,38.3,37.1,37.6,56399.7,0
+RIGL.US,D,20130613,000000,37.5,37.8,36.7,37.6,48601.1,0
+RIGL.US,D,20130614,000000,37.5,37.7,36.3,36.9,36246.9,0
+RIGL.US,D,20130617,000000,37.6,37.7,36.7,37.3,49108.3,0
+RIGL.US,D,20130618,000000,37.3,37.7,36.8,37.7,44006.1,0
+RIGL.US,D,20130619,000000,37.6,38.7,37.05,38.5,82631.3,0
+RIGL.US,D,20130620,000000,38,39.6,37.2,37.5,87462.3,0
+RIGL.US,D,20130621,000000,37.7,39.8,36.5,37.5,517738.9,0
+RIGL.US,D,20130624,000000,37,37.68,35.6,36.5,72918,0
+RIGL.US,D,20130625,000000,36.8,36.8,35,35.2,54653.3,0
+RIGL.US,D,20130626,000000,35.5,35.6,33.8,33.8,102807.2,0
+RIGL.US,D,20130627,000000,34.1,34.5,32.6,33.3,168446,0
+RIGL.US,D,20130628,000000,32.5,33.8,32.2,33.4,453044.4,0
+RIGL.US,D,20130701,000000,33.1,36,33.1,33.6,185368.5,0
+RIGL.US,D,20130702,000000,33.2,35,32.9,33.7,106220.9,0
+RIGL.US,D,20130703,000000,33.7,35,33.3,34.7,36461.2,0
+RIGL.US,D,20130705,000000,35,35.5,34.5,35.5,42231.5,0
+RIGL.US,D,20130708,000000,36.2,36.2,33.9,35.1,75791.8,0
+RIGL.US,D,20130709,000000,35.1,35.5,34.1,34.4,56818.3,0
+RIGL.US,D,20130710,000000,34.4,36,34.1,36,59118,0
+RIGL.US,D,20130711,000000,36.1,37.45,34.85,37.3,58587.7,0
+RIGL.US,D,20130712,000000,37.2,38.7,36.6,38.2,69850.4,0
+RIGL.US,D,20130715,000000,38.3,39.4,38,38.9,55243.3,0
+RIGL.US,D,20130716,000000,38.6,39,37.7,38,61797.8,0
+RIGL.US,D,20130717,000000,38.1,39.5,38.1,38.3,66344.2,0
+RIGL.US,D,20130718,000000,38.3,38.4,37.7,37.9,33729.5,0
+RIGL.US,D,20130719,000000,37.2,38.1,36.5,38,35846.7,0
+RIGL.US,D,20130722,000000,37.6,38.7,36.8,38.3,94394.1,0
+RIGL.US,D,20130723,000000,37.9,38.2,36.7,36.9,82927.2,0
+RIGL.US,D,20130724,000000,36.9,38.25,36.5,36.8,33909.1,0
+RIGL.US,D,20130725,000000,36.8,37.1,35.8,36,82348.7,0
+RIGL.US,D,20130726,000000,35.7,36.9,35.7,36.8,54035.1,0
+RIGL.US,D,20130729,000000,36.9,38,36.5,37.2,54395.3,0
+RIGL.US,D,20130730,000000,37.4,38.2,36.8,38,59969.5,0
+RIGL.US,D,20130731,000000,37.9,38.4,37.5,38.1,62562.1,0
+RIGL.US,D,20130801,000000,38.2,40.7,37.5,40.4,106363.8,0
+RIGL.US,D,20130802,000000,40.4,41.6,39.6,41.5,175389.2,0
+RIGL.US,D,20130805,000000,41.4,41.5,39.5,40,108154.9,0
+RIGL.US,D,20130806,000000,40,42,39.8,41.4,284260.6,0
+RIGL.US,D,20130807,000000,41.8,42.4,40.6,41.1,99179.9,0
+RIGL.US,D,20130808,000000,41.2,41.85,40.8,41.2,63399.4,0
+RIGL.US,D,20130809,000000,41.1,41.7,40.8,41.2,84651.1,0
+RIGL.US,D,20130812,000000,41,41,39.8,40.3,81229.6,0
+RIGL.US,D,20130813,000000,40.2,40.5,39.6,40.1,62709,0
+RIGL.US,D,20130814,000000,40,40.19,39.4,39.5,36949.4,0
+RIGL.US,D,20130815,000000,39,40.1,37.7,37.9,69327.2,0
+RIGL.US,D,20130816,000000,37.5,38.7,34.8,34.9,72680.2,0
+RIGL.US,D,20130819,000000,34.3,36.2,34.3,35,48126.6,0
+RIGL.US,D,20130820,000000,35,36.6,34.5,36.4,41260.7,0
+RIGL.US,D,20130821,000000,36.2,37.1,35.7,35.9,41832.9,0
+RIGL.US,D,20130822,000000,35.9,36.6,35.71,36.5,12726.9,0
+RIGL.US,D,20130823,000000,36.3,36.8,35.8,36.3,14493.9,0
+RIGL.US,D,20130826,000000,30.4,33.9,30,31.4,322379.2,0
+RIGL.US,D,20130827,000000,31.3,32.2,30.75,31.1,65181.1,0
+RIGL.US,D,20130828,000000,31,32,30.6,30.7,64574.5,0
+RIGL.US,D,20130829,000000,30.8,31.7,30.7,30.7,44813.5,0
+RIGL.US,D,20130830,000000,30.8,31.6,30.5,31.5,65682.6,0
+RIGL.US,D,20130903,000000,31,33,31,32,102091.2,0
+RIGL.US,D,20130904,000000,31.8,32.7,31.3,32.2,51568,0
+RIGL.US,D,20130905,000000,33,35,31.2,34.8,220227.2,0
+RIGL.US,D,20130906,000000,35.2,35.7,33.1,35.4,82742.7,0
+RIGL.US,D,20130909,000000,35.6,38.5,35.5,38.4,77187,0
+RIGL.US,D,20130910,000000,38.5,39.3,37.2,37.9,85616.5,0
+RIGL.US,D,20130911,000000,37.6,37.6,36.6,37,44571.1,0
+RIGL.US,D,20130912,000000,37.2,37.2,35.7,35.8,41826.2,0
+RIGL.US,D,20130913,000000,36,36.9,35.8,36.6,29739.6,0
+RIGL.US,D,20130916,000000,37,37,34.5,35.6,78321.5,0
+RIGL.US,D,20130917,000000,35.6,36.2,35.3,35.6,47348.2,0
+RIGL.US,D,20130918,000000,35.5,36.1,34.6,35.5,55227.4,0
+RIGL.US,D,20130919,000000,35.5,35.6,34,34.5,62633.9,0
+RIGL.US,D,20130920,000000,34.5,36.5,33.8,35.8,682226.5,0
+RIGL.US,D,20130923,000000,35.4,35.8,34.9,35.19,63689.5,0
+RIGL.US,D,20130924,000000,35.3,36.9,34.5,36,61130,0
+RIGL.US,D,20130925,000000,35.9,36.5,35.2,35.3,37190,0
+RIGL.US,D,20130926,000000,35.5,37.5,35.2,37.1,68881.1,0
+RIGL.US,D,20130927,000000,36.9,37.6,36.5,36.5,39110,0
+RIGL.US,D,20130930,000000,36.3,36.6,35.4,35.8,37240,0
+RIGL.US,D,20131001,000000,35.8,37,35.7,36,89800,0
+RIGL.US,D,20131002,000000,35.9,37,35.8,36,42720,0
+RIGL.US,D,20131003,000000,35.9,35.9,34.2,34.4,79340,0
+RIGL.US,D,20131004,000000,34.3,36.2,34,36,37330,0
+RIGL.US,D,20131007,000000,35.8,36,34.5,35.1,34290,0
+RIGL.US,D,20131008,000000,35,35.3,33.8,33.8,72190,0
+RIGL.US,D,20131009,000000,33.8,34.5,33.1,33.8,77010,0
+RIGL.US,D,20131010,000000,34.3,35,33.5,34.2,40610,0
+RIGL.US,D,20131011,000000,34,34.1,33.2,33.9,45340,0
+RIGL.US,D,20131014,000000,33.6,34.1,33,34,50210,0
+RIGL.US,D,20131015,000000,33.8,34.7,32.9,34,73760,0
+RIGL.US,D,20131016,000000,34.1,35.4,33.9,34.9,43790,0
+RIGL.US,D,20131017,000000,34.6,35.1,34.1,35.1,39939.5,0
+RIGL.US,D,20131018,000000,35.5,35.5,34.3,35.2,42070,0
+RIGL.US,D,20131021,000000,35.3,35.5,34.2,35,42140,0
+RIGL.US,D,20131022,000000,35.2,35.2,34.1,34.7,30420,0
+RIGL.US,D,20131023,000000,34.5,35.4,34.4,35.4,26850,0
+RIGL.US,D,20131024,000000,32.5,35.7,32.5,34.9,132810,0
+RIGL.US,D,20131025,000000,35.3,35.3,33.4,33.4,36440,0
+RIGL.US,D,20131028,000000,33.5,33.6,32.3,32.5,33540,0
+RIGL.US,D,20131029,000000,32.6,33.4,31.7,33.2,37240,0
+RIGL.US,D,20131030,000000,33.2,33.3,30.4,31.4,43280,0
+RIGL.US,D,20131031,000000,31.5,31.6,29.8,30.8,59240,0
+RIGL.US,D,20131101,000000,30.7,31.3,29.4,30.2,68740,0
+RIGL.US,D,20131104,000000,30.3,30.9,29.7,30,46100,0
+RIGL.US,D,20131105,000000,30.1,30.8,28.6,28.8,60400,0
+RIGL.US,D,20131106,000000,28.8,29.8,26.5,27.2,75230,0
+RIGL.US,D,20131107,000000,27.4,28,26.2,27.6,52300,0
+RIGL.US,D,20131108,000000,27.7,29.3,27.25,28.7,53604.4,0
+RIGL.US,D,20131111,000000,28.8,29.1,27.8,27.8,42680,0
+RIGL.US,D,20131112,000000,27.8,28.2,27,27.7,35810,0
+RIGL.US,D,20131113,000000,27.5,28.4,27.4,27.7,49860,0
+RIGL.US,D,20131114,000000,27.6,28.2,27.4,27.5,24190,0
+RIGL.US,D,20131115,000000,27.4,28.25,27.4,27.7,38127.5,0
+RIGL.US,D,20131118,000000,27.8,28.3,27.4,27.5,18470,0
+RIGL.US,D,20131119,000000,27.5,28.6,25.8,28.1,148680,0
+RIGL.US,D,20131120,000000,28.3,28.3,27,27.3,37330,0
+RIGL.US,D,20131121,000000,27.3,28,27.1,27.9,41837.8,0
+RIGL.US,D,20131122,000000,28,28.7,26.4,26.6,85680,0
+RIGL.US,D,20131125,000000,26.7,27.1,25.1,25.2,160637.9,0
+RIGL.US,D,20131126,000000,25.6,26.4,24,25.9,276280,0
+RIGL.US,D,20131127,000000,26,26,25.1,25.5,84810,0
+RIGL.US,D,20131129,000000,25.7,26.6,25.3,26.6,35179.1,0
+RIGL.US,D,20131202,000000,26.6,26.9,26,26.9,70179.5,0
+RIGL.US,D,20131203,000000,26.8,27,26.1,26.4,35420,0
+RIGL.US,D,20131204,000000,26.3,28,26,27,281570,0
+RIGL.US,D,20131205,000000,27,27.1,25.6,25.7,110220,0
+RIGL.US,D,20131206,000000,26.2,26.2,25.4,25.9,82713.6,0
+RIGL.US,D,20131209,000000,25.8,25.9,25.3,25.8,65740,0
+RIGL.US,D,20131210,000000,25.7,26.1,24.7,25,80644.5,0
+RIGL.US,D,20131211,000000,25.2,25.5,24.8,24.9,71366.3,0
+RIGL.US,D,20131212,000000,25,25.1,24.4,24.8,94680,0
+RIGL.US,D,20131213,000000,25,25.4,24.5,25.1,79550,0
+RIGL.US,D,20131216,000000,25.2,25.3,24.1,24.3,111760,0
+RIGL.US,D,20131217,000000,24.5,24.6,23.8,24,86120,0
+RIGL.US,D,20131218,000000,24.2,24.4,23.1,23.5,155940,0
+RIGL.US,D,20131219,000000,23.7,24.5,23.6,24.2,188732.7,0
+RIGL.US,D,20131220,000000,24.3,25.1,24.3,24.7,410060,0
+RIGL.US,D,20131223,000000,25.1,26.2,24.9,25.9,123872.2,0
+RIGL.US,D,20131224,000000,26,26.2,25.7,26,29403.3,0
+RIGL.US,D,20131226,000000,26,26.5,25.8,26.4,87400,0
+RIGL.US,D,20131227,000000,26.5,27.7,25.9,27.4,145800,0
+RIGL.US,D,20131230,000000,27.5,28.7,26.9,27,268200,0
+RIGL.US,D,20131231,000000,27,28.6,27,28.5,111260,0
+RIGL.US,D,20140102,000000,28.5,30.2,27.8,29.9,159532.8,0
+RIGL.US,D,20140103,000000,29.7,30.6,29.3,30.6,99996.8,0
+RIGL.US,D,20140106,000000,30.9,31,29.4,30.5,104380,0
+RIGL.US,D,20140107,000000,30.6,31.3,30.1,30.7,72520,0
+RIGL.US,D,20140108,000000,30.8,31.7,30.1,31.4,78290,0
+RIGL.US,D,20140109,000000,31.5,32.4,31.1,31.5,57432.3,0
+RIGL.US,D,20140110,000000,32.5,34.2,32.5,33,116140,0
+RIGL.US,D,20140113,000000,34,34.4,32.2,32.9,106400.3,0
+RIGL.US,D,20140114,000000,33.1,33.5,31.6,31.8,49233.7,0
+RIGL.US,D,20140115,000000,31.7,32.8,31.5,32.6,46010,0
+RIGL.US,D,20140116,000000,32.8,33.4,32.7,33,53480,0
+RIGL.US,D,20140117,000000,33.4,34.2,33.1,34,100830,0
+RIGL.US,D,20140121,000000,34.4,35,34,34.6,79741,0
+RIGL.US,D,20140122,000000,34.5,35,33.9,34.9,66250,0
+RIGL.US,D,20140123,000000,34.9,35,32.9,33.7,76110,0
+RIGL.US,D,20140124,000000,33.3,33.5,32.7,33,59020,0
+RIGL.US,D,20140127,000000,32.9,33.1,30.4,31.3,79130,0
+RIGL.US,D,20140128,000000,31.2,32.4,31.2,32,52670,0
+RIGL.US,D,20140129,000000,31.8,31.9,31,31.1,37765.1,0
+RIGL.US,D,20140130,000000,31.3,32.3,31.1,31.5,53710,0
+RIGL.US,D,20140131,000000,31.1,32.1,30.3,30.3,64070,0
+RIGL.US,D,20140203,000000,30.3,31.25,29.53,29.8,61802.6,0
+RIGL.US,D,20140204,000000,30.2,30.5,29,29,63591.4,0
+RIGL.US,D,20140205,000000,29.3,29.9,28,29.4,56268,0
+RIGL.US,D,20140206,000000,29.6,29.6,28.65,28.8,47263.9,0
+RIGL.US,D,20140207,000000,28.8,30.5,28.8,30.4,60587.4,0
+RIGL.US,D,20140210,000000,30.7,31.3,30.5,31,57465.3,0
+RIGL.US,D,20140211,000000,31.2,32,31,31.7,54575.6,0
+RIGL.US,D,20140212,000000,31.7,31.8,31.1,31.6,33744.9,0
+RIGL.US,D,20140213,000000,31.4,31.9,31.1,31.7,30592.2,0
+RIGL.US,D,20140214,000000,31.8,32.4,31.6,31.7,23039.1,0
+RIGL.US,D,20140218,000000,31.9,32,31.04,31.9,48363.1,0
+RIGL.US,D,20140219,000000,31.8,32.5,31.1,32.3,83763.4,0
+RIGL.US,D,20140220,000000,32.499,32.501,31.6,32.5,51830.7,0
+RIGL.US,D,20140221,000000,32.9,34.85,32.3,34.5,147723.2,0
+RIGL.US,D,20140224,000000,34.8,37.8,34.8,36.2,237558.7,0
+RIGL.US,D,20140225,000000,36,36.3,34.3,36.3,137691,0
+RIGL.US,D,20140226,000000,36.4,37,34.7,35.9,72271.9,0
+RIGL.US,D,20140227,000000,35.7,36.94,34.9,36,65080.7,0
+RIGL.US,D,20140228,000000,36.1,36.1,33.9,34.4,57886.4,0
+RIGL.US,D,20140303,000000,33.7,35.1,32.9,34.9,56261.4,0
+RIGL.US,D,20140304,000000,35.8,37.5,35.8,37,265692.8,0
+RIGL.US,D,20140305,000000,37.7,42.3,37.3,41,293556.8,0
+RIGL.US,D,20140306,000000,43.5,49.9,42.1,45.2,539737.3,0
+RIGL.US,D,20140307,000000,44.6,46.7,43.6,45.2,98919.7,0
+RIGL.US,D,20140310,000000,45.9,48,43.9,47.5,334106.9,0
+RIGL.US,D,20140311,000000,48.1,48.5,43.1,43.415,117596.4,0
+RIGL.US,D,20140312,000000,43.1,43.65,42.12,43,63454.6,0
+RIGL.US,D,20140313,000000,43.2,43.2,39.2,40.1,117557.9,0
+RIGL.US,D,20140314,000000,39.8,48,39.8,46.3,192890.2,0
+RIGL.US,D,20140317,000000,47.2,50,43.9,44.5,121107.4,0
+RIGL.US,D,20140318,000000,45.4,48,44.001,47,156508.5,0
+RIGL.US,D,20140319,000000,46.8,48.5,44.9,45.4,73788.4,0
+RIGL.US,D,20140320,000000,45,46.8,44.1,45,57603.6,0
+RIGL.US,D,20140321,000000,45,46.8,42.2,42.7,146569.9,0
+RIGL.US,D,20140324,000000,42.6,42.6,39.75,40.7,77637.3,0
+RIGL.US,D,20140325,000000,41.1,42.7,39.5,40.6,72153.1,0
+RIGL.US,D,20140326,000000,40.8,41.8,38.5,38.8,74890,0
+RIGL.US,D,20140327,000000,38.6,40.6,38,39.8,69671.2,0
+RIGL.US,D,20140328,000000,40,40.5,37.8,38.3,63400.1,0
+RIGL.US,D,20140331,000000,38.4,39.7,38.1,38.8,66699.7,0
+RIGL.US,D,20140401,000000,39.7,40.3,38.1,39,72183.1,0
+RIGL.US,D,20140402,000000,39.3,39.55,37.9,38.1,56251.8,0
+RIGL.US,D,20140403,000000,38.1,38.8,37,37,58378.7,0
+RIGL.US,D,20140404,000000,37.6,37.8,33.7,35.5,118854.9,0
+RIGL.US,D,20140407,000000,35.4,36,33.5,34.9,137153.1,0
+RIGL.US,D,20140408,000000,34.9,35.8,32.7,33.3,140522.4,0
+RIGL.US,D,20140409,000000,33.7,35.3,33.7,35.2,161600.4,0
+RIGL.US,D,20140410,000000,35.3,35.3,33.1,33.5,84297.1,0
+RIGL.US,D,20140411,000000,33.1,34.2,31.9,31.9,66850.7,0
+RIGL.US,D,20140414,000000,32.8,32.9,30.1,30.7,49443.3,0
+RIGL.US,D,20140415,000000,30.8,31.5,28.4,31.2,112045.8,0
+RIGL.US,D,20140416,000000,31.1,32.5,30.7,32,70739.6,0
+RIGL.US,D,20140417,000000,31.9,34.7,31.3,32,100655.6,0
+RIGL.US,D,20140421,000000,32.3,32.6,31.3,31.85,33752.5,0
+RIGL.US,D,20140422,000000,32.1,34.2,32.1,34.2,58286.4,0
+RIGL.US,D,20140423,000000,34.2,34.6,32.05,32.1,38768.5,0
+RIGL.US,D,20140424,000000,32.5,33.1,31.1,31.9,33857.5,0
+RIGL.US,D,20140425,000000,31.4,32,30.5,31.3,62223.9,0
+RIGL.US,D,20140428,000000,31.3,32.2,30.4,31.4,63771.8,0
+RIGL.US,D,20140429,000000,31.7,32.8,31.4,32.1,49073.5,0
+RIGL.US,D,20140430,000000,32,32.5,30.9,32,41713.6,0
+RIGL.US,D,20140501,000000,31.9,33.2,31.3,32.4,63845.3,0
+RIGL.US,D,20140502,000000,31.9,32.3,30.4,31.1,65854,0
+RIGL.US,D,20140505,000000,30.7,31.4,30,30.4,51078.7,0
+RIGL.US,D,20140506,000000,30.2,31.6,29.7,30.2,67028.2,0
+RIGL.US,D,20140507,000000,30.897,31.4,26.398,27.5,147371.6,0
+RIGL.US,D,20140508,000000,27.3,29.8,26.8,27,83946.6,0
+RIGL.US,D,20140509,000000,26.6,28.9,26.4,28.6,210537.2,0
+RIGL.US,D,20140512,000000,28.8,30.7,28.8,30.3,103574.7,0
+RIGL.US,D,20140513,000000,30.4,30.9,29.2,29.4,70403.2,0
+RIGL.US,D,20140514,000000,29.5,30.4,28.8,29.1,64979.2,0
+RIGL.US,D,20140515,000000,28.8,30.6,28.6,30.2,71899.7,0
+RIGL.US,D,20140516,000000,30.2,31.3,29.6,31.2,216276.7,0
+RIGL.US,D,20140519,000000,31.5,33.8,31.3,33.65,90029.4,0
+RIGL.US,D,20140520,000000,34,34.6,31.6,31.9,79105.7,0
+RIGL.US,D,20140521,000000,32.5,32.9,30.9,31.1,52208.4,0
+RIGL.US,D,20140522,000000,31.3,32.7,31.1,31.3,45834.4,0
+RIGL.US,D,20140523,000000,31.4,31.7,31,31.3,27557,0
+RIGL.US,D,20140527,000000,31.5,33.1,31.3,33.1,42169.7,0
+RIGL.US,D,20140528,000000,33.1,33.299,32.2,32.6,28967.6,0
+RIGL.US,D,20140529,000000,32.9,33.6,32.5,32.5,34313.1,0
+RIGL.US,D,20140530,000000,32.8,33.1,32.1,32.9,35709,0
+RIGL.US,D,20140602,000000,33.1,33.1,31.7,32.3,44178,0
+RIGL.US,D,20140603,000000,32,32.25,30.9,32,46183,0
+RIGL.US,D,20140604,000000,32,32.9,31.6,32.3,70315.2,0
+RIGL.US,D,20140605,000000,32.2,36.3,31.9,36.3,150511,0
+RIGL.US,D,20140606,000000,36.3,37.45,35,37.4,122469.5,0
+RIGL.US,D,20140609,000000,37.8,40.3,37.75,39.9,115399.6,0
+RIGL.US,D,20140610,000000,40.2,41.8,40,41.4,61940,0
+RIGL.US,D,20140611,000000,41.4,42,40.6,41.2,67988.9,0
+RIGL.US,D,20140612,000000,40.9,41,39.2,40,91591.1,0
+RIGL.US,D,20140613,000000,40.5,40.5,38.8,39.7,48974.8,0
+RIGL.US,D,20140616,000000,39.4,40,38.5,39.1,32351.6,0
+RIGL.US,D,20140617,000000,38.8,40.5,38.8,39.9,40808,0
+RIGL.US,D,20140618,000000,39.7,40.1,39.2,40,39195.5,0
+RIGL.US,D,20140619,000000,40.4,40.5,39.4,40.1,18741.2,0
+RIGL.US,D,20140620,000000,40.5,40.8,39,39.5,66826.6,0
+RIGL.US,D,20140623,000000,39.4,39.4,39,39.3,43299.2,0
+RIGL.US,D,20140624,000000,39.4,39.8,37.2,37.5,49608.6,0
+RIGL.US,D,20140625,000000,37.1,37.5,35.7,36.5,41018.4,0
+RIGL.US,D,20140626,000000,36.3,36.7,35.4,35.7,35733.9,0
+RIGL.US,D,20140627,000000,35.1,36.4,35.1,36.4,79558.5,0
+RIGL.US,D,20140630,000000,36,37,35.6,36.3,51402.1,0
+RIGL.US,D,20140701,000000,36.1,37.4,36,36.8,46829.4,0
+RIGL.US,D,20140702,000000,36.7,38,36.1,37.8,32270,0
+RIGL.US,D,20140703,000000,38,38.5,37.8,38.4,11729.1,0
+RIGL.US,D,20140707,000000,38.4,38.4,35.3,35.6,48793.2,0
+RIGL.US,D,20140708,000000,35.3,35.3,33.1,33.9,75735.2,0
+RIGL.US,D,20140709,000000,34.2,34.9,33.2,34.2,33366.3,0
+RIGL.US,D,20140710,000000,33,34.9,32.5,33.6,32352.2,0
+RIGL.US,D,20140711,000000,33.3,34.4,33.2,34,22047.7,0
+RIGL.US,D,20140714,000000,34.6,35.4,33.8,33.9,36957.9,0
+RIGL.US,D,20140715,000000,33.9,34.3,32.2,32.4,42986.9,0
+RIGL.US,D,20140716,000000,33.3,33.6,32,32,39024.7,0
+RIGL.US,D,20140717,000000,31.7,32.48,30.3,30.4,52114.7,0
+RIGL.US,D,20140718,000000,30.1,31.1,29.1,30.9,80320.1,0
+RIGL.US,D,20140721,000000,30.7,32.8,30.4,32.2,35578.7,0
+RIGL.US,D,20140722,000000,32.6,33.3,32,33,24385.1,0
+RIGL.US,D,20140723,000000,33.3,34.7,33.3,34.5,42493.9,0
+RIGL.US,D,20140724,000000,34.6,35.3,33.6,33.9,40227.6,0
+RIGL.US,D,20140725,000000,33.4,33.5,32.6,33.2,25683.3,0
+RIGL.US,D,20140728,000000,33.5,33.9,32,32.7,28649,0
+RIGL.US,D,20140729,000000,32.7,33.8,32.5,33.1,17434.5,0
+RIGL.US,D,20140730,000000,33.6,34.4,33.4,34.1,27814.5,0
+RIGL.US,D,20140731,000000,33.7,33.799,32.3,32.7,43547.4,0
+RIGL.US,D,20140801,000000,33.1,33.1,31.3,32.4,34353.3,0
+RIGL.US,D,20140804,000000,32.7,34,32.5,33.9,31752.9,0
+RIGL.US,D,20140805,000000,32.6,32.8,30.5,31.8,70495.3,0
+RIGL.US,D,20140806,000000,30.42,31.8,30.42,31.8,18670.4,0
+RIGL.US,D,20140807,000000,32.2,32.2,30.5,30.5,23041.4,0
+RIGL.US,D,20140808,000000,30.4,30.6,29.8,30.6,22075.7,0
+RIGL.US,D,20140811,000000,30.7,32.1,30.6,31.5,28292.8,0
+RIGL.US,D,20140812,000000,31.3,31.4,30.7,30.9,24180.2,0
+RIGL.US,D,20140813,000000,28.6,28.7,25,26.7,168025.4,0
+RIGL.US,D,20140814,000000,26.6,27.3,25,27.1,62949.3,0
+RIGL.US,D,20140815,000000,28.1,28.1,26.6,27.3,36560.3,0
+RIGL.US,D,20140818,000000,27.8,28,27.2,27.9,27299.1,0
+RIGL.US,D,20140819,000000,27.8,27.9,26.7,27.2,21459.1,0
+RIGL.US,D,20140820,000000,26.9,27.1,26,26.3,25206.2,0
+RIGL.US,D,20140821,000000,26.1,26.7,25.2,25.4,29449.9,0
+RIGL.US,D,20140822,000000,25.5,26.6,25.4,25.9,21797.4,0
+RIGL.US,D,20140825,000000,26.5,27.3,26.1,26.7,41139.1,0
+RIGL.US,D,20140826,000000,26.6,27.2,26.5,27.2,27021.8,0
+RIGL.US,D,20140827,000000,26.9,27.2,26.001,26.4,49457.8,0
+RIGL.US,D,20140828,000000,26.1,26.7,25.1,25.6,67685,0
+RIGL.US,D,20140829,000000,25.6,26.6,25.4,26,91175.3,0
+RIGL.US,D,20140902,000000,26.1,26.5,25.3,25.8,67829.7,0
+RIGL.US,D,20140903,000000,25.6,26.2,25.2,25.3,28531.1,0
+RIGL.US,D,20140904,000000,25.3,26,24.6,24.6,58271.2,0
+RIGL.US,D,20140905,000000,24.4,25.3,23.7,23.7,34783.9,0
+RIGL.US,D,20140908,000000,23.9,24.4,23.2,23.6,47845.4,0
+RIGL.US,D,20140909,000000,23.5,23.6,22.3,22.65,59129.5,0
+RIGL.US,D,20140910,000000,22.3,23.2,22.1,22.4,33980.7,0
+RIGL.US,D,20140911,000000,22.3,23.5,21.2,23.1,148303.8,0
+RIGL.US,D,20140912,000000,23.2,23.3,22,22.3,64359.5,0
+RIGL.US,D,20140915,000000,22,22.4,21.5,21.7,76796.8,0
+RIGL.US,D,20140916,000000,21.6,22.59,21.4,22.3,66044.7,0
+RIGL.US,D,20140917,000000,22.5,22.7,21.5,22,64955.1,0
+RIGL.US,D,20140918,000000,22.2,22.5,21.45,22.3,91984,0
+RIGL.US,D,20140919,000000,22.3,23.1,20.3,21.8,346798.5,0
+RIGL.US,D,20140922,000000,21.5,21.7,20.9,21.4,70392.5,0
+RIGL.US,D,20140923,000000,21.2,21.7,20.6,20.6,42479,0
+RIGL.US,D,20140924,000000,20.9,21.2,20.4,20.5,36563.1,0
+RIGL.US,D,20140925,000000,20.3,20.8,19.7,20.3,47877.7,0
+RIGL.US,D,20140926,000000,20.3,20.5,19.4,19.7,38303.6,0
+RIGL.US,D,20140929,000000,19.7,20.3,19.6,20,67143.5,0
+RIGL.US,D,20140930,000000,20.1,20.45,19.4,19.4,112232.4,0
+RIGL.US,D,20141001,000000,19.4,20.1,19.1,20,88283.1,0
+RIGL.US,D,20141002,000000,20,20.2,19.3,19.4,38560.5,0
+RIGL.US,D,20141003,000000,19.9,19.999,18.7,19.2,50471,0
+RIGL.US,D,20141006,000000,19.1,19.7,18.8,19,40399.5,0
+RIGL.US,D,20141007,000000,18.9,18.9,18,18,27742.4,0
+RIGL.US,D,20141008,000000,18,18.7,17.5,18.6,42979.1,0
+RIGL.US,D,20141009,000000,18.5,19,18,18.4,75584.1,0
+RIGL.US,D,20141010,000000,18.2,19.6,18.2,18.7,83810.9,0
+RIGL.US,D,20141013,000000,18.9,18.9,18,18.3,40786.5,0
+RIGL.US,D,20141014,000000,18.7,18.7,18,18.4,49524.8,0
+RIGL.US,D,20141015,000000,18.1,18.45,17.5,18.4,38058.2,0
+RIGL.US,D,20141016,000000,18.1,19,17.7,17.8,46570.6,0
+RIGL.US,D,20141017,000000,18.3,18.4,17,17.1,61305.2,0
+RIGL.US,D,20141020,000000,17.2,17.4,17,17.3,54436.6,0
+RIGL.US,D,20141021,000000,17.9,18.1,16.6,17.1,32292.9,0
+RIGL.US,D,20141022,000000,17.3,17.5,15.6,17.1,84927.6,0
+RIGL.US,D,20141023,000000,17.2,19.3,16.9,19.1,67246.2,0
+RIGL.US,D,20141024,000000,19.4,19.4,17.3,18.3,61589,0
+RIGL.US,D,20141027,000000,18.4,18.8,17.3,17.6,35700.8,0
+RIGL.US,D,20141028,000000,17.9,18.5,17.3,18.5,66887.4,0
+RIGL.US,D,20141029,000000,18.6,19.2,17.7,19.1,56365.3,0
+RIGL.US,D,20141030,000000,18.9,19.9,18.2,19.6,48597.3,0
+RIGL.US,D,20141031,000000,20,20.4,19.5,19.8,62709.8,0
+RIGL.US,D,20141103,000000,20,20.6,19.1,19.6,40110.8,0
+RIGL.US,D,20141104,000000,20.2,20.2,19,19.3,16475.5,0
+RIGL.US,D,20141105,000000,19.5,20.4,19,19.3,30515.7,0
+RIGL.US,D,20141106,000000,19.4,19.5,18.6,19.1,21268.7,0
+RIGL.US,D,20141107,000000,19.2,19.2,17.8,17.8,37694.5,0
+RIGL.US,D,20141110,000000,17.8,19.8,17.3,17.5,55090.8,0
+RIGL.US,D,20141111,000000,17.6,17.7,16.4,16.8,85409.2,0
+RIGL.US,D,20141112,000000,16.8,18.2,16.8,18.1,63693.1,0
+RIGL.US,D,20141113,000000,18.1,19.4,18.1,18.5,33252.3,0
+RIGL.US,D,20141114,000000,18.6,18.8,18,18.7,25712.3,0
+RIGL.US,D,20141117,000000,18.7,19.7,18.51,19.2,43588.8,0
+RIGL.US,D,20141118,000000,19.2,19.8,18.7,19.7,62519.3,0
+RIGL.US,D,20141119,000000,19.5,20,18.8,19.7,49095.3,0
+RIGL.US,D,20141120,000000,19.5,20.5,19.1,20.4,29852.5,0
+RIGL.US,D,20141121,000000,20.8,21,19.8,20.7,35326.6,0
+RIGL.US,D,20141124,000000,21.2,21.7,20.1,20.6,40578.7,0
+RIGL.US,D,20141125,000000,20.4,21.2,20,20.2,128038.2,0
+RIGL.US,D,20141126,000000,20.4,23,20.3,22.8,70493.1,0
+RIGL.US,D,20141128,000000,22.89,22.89,21.1,21.4,26758.8,0
+RIGL.US,D,20141201,000000,21.5,22.7,20.6,22.2,44679,0
+RIGL.US,D,20141202,000000,22.3,23.5,21.3,23.4,47257.5,0
+RIGL.US,D,20141203,000000,23.5,23.8,21.9,22.6,38413.7,0
+RIGL.US,D,20141204,000000,22.5,22.6,21.5,22.5,37362.5,0
+RIGL.US,D,20141205,000000,22.4,23.2,22.1,22.5,26007,0
+RIGL.US,D,20141208,000000,22.4,22.9,21.8,22.2,48550.6,0
+RIGL.US,D,20141209,000000,21.8,24,21.7,23.8,31222.9,0
+RIGL.US,D,20141210,000000,23.9,24.8,23.2,23.9,42381.5,0
+RIGL.US,D,20141211,000000,24.2,24.8,23.2,23.3,29543.6,0
+RIGL.US,D,20141212,000000,22.8,23.6,21.945,22.5,35207.6,0
+RIGL.US,D,20141215,000000,22.4,23.3,20.6,21.1,95696,0
+RIGL.US,D,20141216,000000,21,21.78,20.5,21.2,69620.5,0
+RIGL.US,D,20141217,000000,21.1,22.2,20.7,21.8,106002.5,0
+RIGL.US,D,20141218,000000,22.2,24.5,21.7,23.5,83150.7,0
+RIGL.US,D,20141219,000000,23.3,25.65,23,24.4,377024,0
+RIGL.US,D,20141222,000000,24.7,24.8,23.25,23.7,100371.4,0
+RIGL.US,D,20141223,000000,24,24.3,21.9,22,52234.6,0
+RIGL.US,D,20141224,000000,22,22.7,21.9,22.2,37824.5,0
+RIGL.US,D,20141226,000000,22.2,23.5,21.8,22.9,32924,0
+RIGL.US,D,20141229,000000,23.1,23.5,21.9,23.2,47120.8,0
+RIGL.US,D,20141230,000000,22.6,23.1,22.3,22.6,27127.4,0
+RIGL.US,D,20141231,000000,22.8,23.5,22.3,22.7,49600.3,0
+RIGL.US,D,20150102,000000,22.5,24.4,22.3,23.9,58348.3,0
+RIGL.US,D,20150105,000000,23.6,24.5,22.55,22.7,50131.6,0
+RIGL.US,D,20150106,000000,22.7,23.3,21.3,21.4,39914.1,0
+RIGL.US,D,20150107,000000,21.5,22.6,21.3,22.2,23408.2,0
+RIGL.US,D,20150108,000000,22.5,23.1,21.7,23,29979.1,0
+RIGL.US,D,20150109,000000,22.9,23.1,21.7,21.9,36168.7,0
+RIGL.US,D,20150112,000000,21.8,22,20.9,21.5,22971.3,0
+RIGL.US,D,20150113,000000,21.8,22.4,20.9,21.3,28236.1,0
+RIGL.US,D,20150114,000000,20.9,22.1,20.8,21.9,17918.9,0
+RIGL.US,D,20150115,000000,21.6,21.9,20.5,20.6,33461.4,0
+RIGL.US,D,20150116,000000,20.3,21.8,20.2,21.7,33135.3,0
+RIGL.US,D,20150120,000000,22.2,22.7,21,21.8,26802.5,0
+RIGL.US,D,20150121,000000,21.8,22,21,21.1,27692.1,0
+RIGL.US,D,20150122,000000,21.49,21.5,20.6,21,32374,0
+RIGL.US,D,20150123,000000,21,21.5,20.6,21.4,12134.1,0
+RIGL.US,D,20150126,000000,21.2,22.2,21,22.1,19564.3,0
+RIGL.US,D,20150127,000000,21.7,22.5,21.4,21.5,18626.2,0
+RIGL.US,D,20150128,000000,21.9,22,20.7,20.7,23973.5,0
+RIGL.US,D,20150129,000000,20.9,21.6,20.4,21.5,26248.2,0
+RIGL.US,D,20150130,000000,21.2,22.1,20.7,20.7,43784.5,0
+RIGL.US,D,20150202,000000,20.8,21.3,20.4,20.8,27124.5,0
+RIGL.US,D,20150203,000000,20.7,21.5,20.55,21,26241.6,0
+RIGL.US,D,20150204,000000,20.8,21.2,20.3,20.6,24406,0
+RIGL.US,D,20150205,000000,20.5,22.4,20.5,22.3,30893.6,0
+RIGL.US,D,20150206,000000,22.5,23.8,22.3,23.1,42030.4,0
+RIGL.US,D,20150209,000000,23.3,23.9,22.8,22.9,23976,0
+RIGL.US,D,20150210,000000,22.9,24.9,22.8,24,82537.1,0
+RIGL.US,D,20150211,000000,24.7,24.7,23,23.7,86949.3,0
+RIGL.US,D,20150212,000000,23.9,24.4,23.3,24.2,10448.9,0
+RIGL.US,D,20150213,000000,24.3,24.8,23.5,24.7,19046.8,0
+RIGL.US,D,20150217,000000,24.7,26,24.3,25.8,30990.4,0
+RIGL.US,D,20150218,000000,25.8,27.4,25.2,27.4,58894.1,0
+RIGL.US,D,20150219,000000,27.1,27.5,26.5,26.7,59924.8,0
+RIGL.US,D,20150220,000000,26.8,26.8,24.9,25.5,33272.4,0
+RIGL.US,D,20150223,000000,36.5,39.1,32,32.3,1568304.4,0
+RIGL.US,D,20150224,000000,33.5,34.5,31.1,33.3,267434.8,0
+RIGL.US,D,20150225,000000,33.5,34.4,31,31.5,124826.5,0
+RIGL.US,D,20150226,000000,32.4,33.5,30.5,31.4,93801.9,0
+RIGL.US,D,20150227,000000,31.1,32.2,29.5,29.9,103764.6,0
+RIGL.US,D,20150302,000000,30,31.5,29.3,31.1,102030,0
+RIGL.US,D,20150303,000000,31.7,32,27.9,28.2,86730,0
+RIGL.US,D,20150304,000000,28.3,34.7,27.8,30.8,315610,0
+RIGL.US,D,20150305,000000,31,33,30.1,33,117010,0
+RIGL.US,D,20150306,000000,33,36,31.9,35.6,229460,0
+RIGL.US,D,20150309,000000,35.8,36.9,34.6,35.7,128350,0
+RIGL.US,D,20150310,000000,35.1,37.5,34.2,36.8,139240,0
+RIGL.US,D,20150311,000000,36.7,37.2,34.3,35.1,85770,0
+RIGL.US,D,20150312,000000,35.4,36,34.9,35.6,42990,0
+RIGL.US,D,20150313,000000,35,36.1,34.6,36,47950,0
+RIGL.US,D,20150316,000000,36,36,33.5,34.2,51720,0
+RIGL.US,D,20150317,000000,33.6,35.4,33.5,35.3,41980,0
+RIGL.US,D,20150318,000000,35.3,36,34.4,35.4,36940,0
+RIGL.US,D,20150319,000000,35,35.9,34.3,35.1,46930,0
+RIGL.US,D,20150320,000000,35.3,36.4,34.5,34.5,45860,0
+RIGL.US,D,20150323,000000,34.1,34.9,32.5,34.3,32190,0
+RIGL.US,D,20150324,000000,34.3,34.3,32.4,32.6,48980,0
+RIGL.US,D,20150325,000000,32.8,34.8,32.5,32.8,103520,0
+RIGL.US,D,20150326,000000,33,34.4,32.5,32.8,49640,0
+RIGL.US,D,20150327,000000,33.3,34.1,32.9,33.4,37760,0
+RIGL.US,D,20150330,000000,33.5,34.9,33.3,33.5,39240,0
+RIGL.US,D,20150331,000000,34.6,37.8,34.2,35.7,285334.8,0
+RIGL.US,D,20150401,000000,35.9,38.4,35.7,37.5,156230,0
+RIGL.US,D,20150402,000000,37.4,38,35.7,36.4,75780,0
+RIGL.US,D,20150406,000000,36.4,37.3,36.1,36.8,39700,0
+RIGL.US,D,20150407,000000,36.9,40.6,36.7,38.1,175249.8,0
+RIGL.US,D,20150408,000000,37.7,39.3,37.7,39.1,55120,0
+RIGL.US,D,20150409,000000,39.3,39.5,37.6,38.1,42481.8,0
+RIGL.US,D,20150410,000000,38.7,39.8,38.2,39.3,72600,0
+RIGL.US,D,20150413,000000,39.8,41.4,39.3,41.1,136100,0
+RIGL.US,D,20150414,000000,41.3,42,40.5,40.6,80580,0
+RIGL.US,D,20150415,000000,40.6,41,39.3,40.2,73597.2,0
+RIGL.US,D,20150416,000000,40.3,41.8,39.5,41.7,54267.7,0
+RIGL.US,D,20150417,000000,41.5,42.5,40.4,40.9,49170,0
+RIGL.US,D,20150420,000000,40.9,41.8,40.5,41.5,58001,0
+RIGL.US,D,20150421,000000,41.5,42.4,40.8,41.7,85182.7,0
+RIGL.US,D,20150422,000000,41.7,42.6,40.9,42.4,64515.8,0
+RIGL.US,D,20150423,000000,42.6,43.5,42.1,43.3,79170,0
+RIGL.US,D,20150424,000000,48.2,49.65,45.9,48.75,356037.4,0
+RIGL.US,D,20150427,000000,49.2,52,44.7,46.9,204890,0
+RIGL.US,D,20150428,000000,47.4,48.8,45.2,46.5,127645.9,0
+RIGL.US,D,20150429,000000,46.5,49.2,45,45.4,96720,0
+RIGL.US,D,20150430,000000,45,45.8,42.5,42.6,124080,0
+RIGL.US,D,20150501,000000,42.7,45.1,42.6,45.1,70130,0
+RIGL.US,D,20150504,000000,45.4,48.1,44.9,45.4,82380,0
+RIGL.US,D,20150505,000000,45.4,45.8,39.7,40,129340,0
+RIGL.US,D,20150506,000000,40,41.8,39.4,41.8,100623.1,0
+RIGL.US,D,20150507,000000,41.7,41.7,37.9,40.3,85009,0
+RIGL.US,D,20150508,000000,35.3,38.9,34,37.4,233000,0
+RIGL.US,D,20150511,000000,37.1,37.9,36.7,37.7,81320,0
+RIGL.US,D,20150512,000000,37.7,39.9,37.5,39.6,140565.3,0
+RIGL.US,D,20150513,000000,39.5,41.8,39.3,41,144180,0
+RIGL.US,D,20150514,000000,41.3,43.3,40.8,42,104970,0
+RIGL.US,D,20150515,000000,41.8,42.4,40.8,40.9,70971.1,0
+RIGL.US,D,20150518,000000,41,41.799,38.6,40.5,109579.6,0
+RIGL.US,D,20150519,000000,40.5,40.7,39,39.3,96621.4,0
+RIGL.US,D,20150520,000000,39.5,39.5,37.9,38.8,69790,0
+RIGL.US,D,20150521,000000,38.9,38.9,35.9,36.8,72160,0
+RIGL.US,D,20150522,000000,37,38.5,35,35.6,96760,0
+RIGL.US,D,20150526,000000,35.8,36.9,34.6,35,79853.1,0
+RIGL.US,D,20150527,000000,35,35.2,34.6,35,68590,0
+RIGL.US,D,20150528,000000,35.1,35.8,34,34.5,55398.2,0
+RIGL.US,D,20150529,000000,35,35.4,34.2,34.9,69720,0
+RIGL.US,D,20150601,000000,35.4,35.9,33.95,35,64525.4,0
+RIGL.US,D,20150602,000000,34.9,36.3,34.1,35.3,52878.6,0
+RIGL.US,D,20150603,000000,35.2,37.6,35.2,36.8,69560,0
+RIGL.US,D,20150604,000000,37.8,37.8,35.4,35.8,77960,0
+RIGL.US,D,20150605,000000,35.8,36.9,35.1,36.8,42880,0
+RIGL.US,D,20150608,000000,36.5,37.3,36,36.3,35830,0
+RIGL.US,D,20150609,000000,36.2,36.7,34.5,35.4,47837,0
+RIGL.US,D,20150610,000000,35.9,37.8,35.2,36.6,46689.9,0
+RIGL.US,D,20150611,000000,36.4,36.5,34.5,35.1,51192.5,0
+RIGL.US,D,20150612,000000,34.8,35.3,34.5,35.2,27920,0
+RIGL.US,D,20150615,000000,34.9,35.4,33.3,35.4,51580,0
+RIGL.US,D,20150616,000000,35.4,36,32.7,32.9,68580,0
+RIGL.US,D,20150617,000000,32.8,34,32.7,33.3,29510,0
+RIGL.US,D,20150618,000000,33.2,34,32.2,33.7,57480,0
+RIGL.US,D,20150619,000000,33.8,33.8,30.1,30.7,110250,0
+RIGL.US,D,20150622,000000,30.5,35.4,30.3,34.5,88900,0
+RIGL.US,D,20150623,000000,34.2,34.5,32.8,34.3,45344.4,0
+RIGL.US,D,20150624,000000,34.3,34.9,33.3,34,56570,0
+RIGL.US,D,20150625,000000,34.1,34.3,32.6,34.1,31510,0
+RIGL.US,D,20150626,000000,34,34,32,32.6,271330,0
+RIGL.US,D,20150629,000000,31.9,32.8,30.2,30.2,47580,0
+RIGL.US,D,20150630,000000,30.4,32.4,29.54,32.1,59602.9,0
+RIGL.US,D,20150701,000000,31.7,33.5,30.8,31.4,86790,0
+RIGL.US,D,20150702,000000,31.4,31.4,30,30.5,44450,0
+RIGL.US,D,20150706,000000,30,31.3,29.6,30.9,32840,0
+RIGL.US,D,20150707,000000,31.1,31.4,29.7,30.7,36440,0
+RIGL.US,D,20150708,000000,30.3,30.5,28.4,28.8,43390,0
+RIGL.US,D,20150709,000000,30,30.9,28.8,30.1,44530,0
+RIGL.US,D,20150710,000000,30.3,31.2,29.8,31.1,27550,0
+RIGL.US,D,20150713,000000,31,32.2,30.8,31.8,34530,0
+RIGL.US,D,20150714,000000,31.6,33.9,31.4,33.5,47717.2,0
+RIGL.US,D,20150715,000000,32.8,33.688,32.5,32.5,41207.5,0
+RIGL.US,D,20150716,000000,32.5,32.9,31.3,31.6,44400,0
+RIGL.US,D,20150717,000000,31.8,31.8,31,31.6,32890,0
+RIGL.US,D,20150720,000000,31.6,31.8,30.7,31.5,29790,0
+RIGL.US,D,20150721,000000,31.2,32.6,30.5,32,29400,0
+RIGL.US,D,20150722,000000,31.6,32.1,31,31.7,17110,0
+RIGL.US,D,20150723,000000,31.5,32,30.2,30.2,23740,0
+RIGL.US,D,20150724,000000,30,31,29.1,29.4,37480,0
+RIGL.US,D,20150727,000000,28.9,29.5,27.8,29.4,39460,0
+RIGL.US,D,20150728,000000,29.1,30.3,28.1,29.3,26440,0
+RIGL.US,D,20150729,000000,29.5,29.9,28,28.5,30860,0
+RIGL.US,D,20150730,000000,28,28.6,26.8,28.3,44510,0
+RIGL.US,D,20150731,000000,28.1,30.4,27.5,29.8,47510,0
+RIGL.US,D,20150803,000000,29.8,30.8,29.6,30.7,46861.7,0
+RIGL.US,D,20150804,000000,30.8,32,30.6,31.6,31790,0
+RIGL.US,D,20150805,000000,31.4,33.5,31.4,32.1,58690,0
+RIGL.US,D,20150806,000000,32.4,32.5,29.1,29.1,46501,0
+RIGL.US,D,20150807,000000,29.6,30.8,27.6,28.2,31330,0
+RIGL.US,D,20150810,000000,28.2,29.5,27.8,28,39890,0
+RIGL.US,D,20150811,000000,27.7,29.1,26.5,26.6,48910.7,0
+RIGL.US,D,20150812,000000,26.6,28.9,26.1,28.6,39230,0
+RIGL.US,D,20150813,000000,28.5,29.8,27.7,28.6,42600,0
+RIGL.US,D,20150814,000000,28.3,28.6,27.2,27.4,44670,0
+RIGL.US,D,20150817,000000,27.5,30.2,27.3,30.2,47750,0
+RIGL.US,D,20150818,000000,30.1,30.1,28.5,28.9,47570,0
+RIGL.US,D,20150819,000000,28.3,29.4,28.3,28.9,38840,0
+RIGL.US,D,20150820,000000,28.7,29.2,27.9,28.5,55010,0
+RIGL.US,D,20150821,000000,27.2,30,27.2,29.4,80650,0
+RIGL.US,D,20150824,000000,27.4,29.2,26.4,27.5,65479.5,0
+RIGL.US,D,20150825,000000,28,28.4,26.9,26.9,34070,0
+RIGL.US,D,20150826,000000,27.5,28.2,26.1,27.9,50980,0
+RIGL.US,D,20150827,000000,28.1,29.4,27.7,28.7,68090,0
+RIGL.US,D,20150828,000000,28.7,30.8,28.1,29.9,71790,0
+RIGL.US,D,20150831,000000,29.8,31,29.2,30,39560,0
+RIGL.US,D,20150901,000000,29.3,29.8,28.6,28.8,50610,0
+RIGL.US,D,20150902,000000,28.9,30.3,28.4,30,63550,0
+RIGL.US,D,20150903,000000,30,30,28.2,29,29690,0
+RIGL.US,D,20150904,000000,28.5,30,28.5,29.8,38100,0
+RIGL.US,D,20150908,000000,30.2,31,28.7,29.8,58140,0
+RIGL.US,D,20150909,000000,30.2,33,29.8,30.9,121680,0
+RIGL.US,D,20150910,000000,30.8,31.7,30.1,31.1,39794.5,0
+RIGL.US,D,20150911,000000,30.6,32,30.6,32,30610,0
+RIGL.US,D,20150914,000000,32.1,33.6,31.4,33.3,39980,0
+RIGL.US,D,20150915,000000,33.6,33.6,32,33.3,25100,0
+RIGL.US,D,20150916,000000,33.3,33.8,31.8,32.8,27110,0
+RIGL.US,D,20150917,000000,32.8,33.5,32.1,32.8,41378.8,0
+RIGL.US,D,20150918,000000,32.2,33.4,31.6,31.6,60200,0
+RIGL.US,D,20150921,000000,31.6,32.6,29.9,31.6,91990,0
+RIGL.US,D,20150922,000000,30.9,32.3,28.9,30.5,72360,0
+RIGL.US,D,20150923,000000,30.5,30.5,28.9,29.5,33358,0
+RIGL.US,D,20150924,000000,29.2,30.5,28.9,29.7,40039.5,0
+RIGL.US,D,20150925,000000,30.2,30.2,27.2,27.4,64630,0
+RIGL.US,D,20150928,000000,27.2,27.5,25,25.4,63178,0
+RIGL.US,D,20150929,000000,25,26.2,23.2,23.6,56060,0
+RIGL.US,D,20150930,000000,23.6,25.3,23.6,24.7,51170,0
+RIGL.US,D,20151001,000000,24.6,26.1,24.2,25,182250,0
+RIGL.US,D,20151002,000000,24.9,27,24.5,26.8,51730,0
+RIGL.US,D,20151005,000000,27.1,28.1,26,27.5,32109,0
+RIGL.US,D,20151006,000000,27.2,27.7,25.1,26.4,47940,0
+RIGL.US,D,20151007,000000,26.4,27.4,25.6,27.1,31130,0
+RIGL.US,D,20151008,000000,26.6,28.2,26.3,28,46570,0
+RIGL.US,D,20151009,000000,28.3,29,27.1,27.4,26590,0
+RIGL.US,D,20151012,000000,27.6,28.86,26.2,27,22728.8,0
+RIGL.US,D,20151013,000000,27.2,29.5,27.2,27.4,90630,0
+RIGL.US,D,20151014,000000,27.5,29.2,26,26.2,49930,0
+RIGL.US,D,20151015,000000,26.4,29.8,26.1,29.8,83640,0
+RIGL.US,D,20151016,000000,29.9,30.8,29.4,30.7,46560,0
+RIGL.US,D,20151019,000000,30.3,31.9,29.6,29.9,50878.4,0
+RIGL.US,D,20151020,000000,30,31.3,28.6,29.2,29790.2,0
+RIGL.US,D,20151021,000000,29.3,30,27.7,29,35330,0
+RIGL.US,D,20151022,000000,29.2,29.4,27.6,29,47320,0
+RIGL.US,D,20151023,000000,28,28.8,25.7,26.3,80080,0
+RIGL.US,D,20151026,000000,26,27,25.6,26.6,31780,0
+RIGL.US,D,20151027,000000,26.2,27,25.1,25.3,53840,0
+RIGL.US,D,20151028,000000,25.3,27.1,25.1,26.9,43610,0
+RIGL.US,D,20151029,000000,26.9,27.5,25.7,25.7,21490,0
+RIGL.US,D,20151030,000000,25.7,26.1,25.2,25.4,35570,0
+RIGL.US,D,20151102,000000,25.3,28.3,25.3,28.1,45949.8,0
+RIGL.US,D,20151103,000000,27.5,29.5,27.5,29.5,60150,0
+RIGL.US,D,20151104,000000,27.5,31.4,27.5,30.6,41344.4,0
+RIGL.US,D,20151105,000000,30.3,31.3,29.2,31,35780,0
+RIGL.US,D,20151106,000000,30.6,32.3,29.8,31.8,33670,0
+RIGL.US,D,20151109,000000,31.6,32.3,31.1,31.6,30020.3,0
+RIGL.US,D,20151110,000000,31.7,32,31.1,32,48720,0
+RIGL.US,D,20151111,000000,32,32.4,31.7,31.9,23250,0
+RIGL.US,D,20151112,000000,31.8,32.1,30.5,30.6,30030,0
+RIGL.US,D,20151113,000000,30.5,31.3,30.1,30.5,47900,0
+RIGL.US,D,20151116,000000,30.3,30.7,29.3,30,32500,0
+RIGL.US,D,20151117,000000,30.2,30.2,29.1,29.5,25270,0
+RIGL.US,D,20151118,000000,29.5,30.4,29.1,30.4,16870,0
+RIGL.US,D,20151119,000000,30.2,30.6,29.5,30.3,12390,0
+RIGL.US,D,20151120,000000,30.5,30.9,29.9,30.4,43140,0
+RIGL.US,D,20151123,000000,30.2,31.6,30,30.8,30980,0
+RIGL.US,D,20151124,000000,30.9,31.4,30,31.2,30010,0
+RIGL.US,D,20151125,000000,31.1,32,30.6,31.9,26200,0
+RIGL.US,D,20151127,000000,31.8,33.1,31.6,32.9,27170,0
+RIGL.US,D,20151130,000000,32.9,33.6,32,32.8,42310,0
+RIGL.US,D,20151201,000000,32.8,33.9,32.4,33.6,59481.5,0
+RIGL.US,D,20151202,000000,33.7,34.38,33.1,33.6,23051.8,0
+RIGL.US,D,20151203,000000,33.8,34.3,32.8,33.2,29489.2,0
+RIGL.US,D,20151204,000000,33.4,33.7,31.8,33.3,27530,0
+RIGL.US,D,20151207,000000,33.5,33.5,31.3,31.6,16920,0
+RIGL.US,D,20151208,000000,31.3,32.2,30.7,31.7,25008.7,0
+RIGL.US,D,20151209,000000,31.4,31.8,30.4,31,17990,0
+RIGL.US,D,20151210,000000,30,32.2,30,31.5,67030,0
+RIGL.US,D,20151211,000000,31.5,32.1,31.4,31.6,33240,0
+RIGL.US,D,20151214,000000,31.8,34.2,31.8,33.1,69314.2,0
+RIGL.US,D,20151215,000000,33.6,34.2,32.7,33,76140,0
+RIGL.US,D,20151216,000000,33.6,35.5,33.4,35.3,53690,0
+RIGL.US,D,20151217,000000,36,36.8,35,35.5,43650,0
+RIGL.US,D,20151218,000000,35.3,36.7,34.3,34.4,288270,0
+RIGL.US,D,20151221,000000,34.6,35.6,34,34.7,34840,0
+RIGL.US,D,20151222,000000,34.9,34.9,32.7,33.1,29435.5,0
+RIGL.US,D,20151223,000000,33.1,33.6,32.5,33,21510,0
+RIGL.US,D,20151224,000000,33,33.499,32.6,32.7,5735.6,0
+RIGL.US,D,20151228,000000,32.5,32.9,31.6,31.7,26114.8,0
+RIGL.US,D,20151229,000000,31.9,32,31.4,31.5,17388.7,0
+RIGL.US,D,20151230,000000,31.6,31.8,30.35,30.6,22444.2,0
+RIGL.US,D,20151231,000000,30.3,31,30,30.3,23009.2,0
+RIGL.US,D,20160104,000000,30.3,32.35,28.1,28.6,97962.7,0
+RIGL.US,D,20160105,000000,29,30,28.3,29.7,113993.5,0
+RIGL.US,D,20160106,000000,29.4,30,29,29.6,62043.9,0
+RIGL.US,D,20160107,000000,29,30.15,27.8,28,84203,0
+RIGL.US,D,20160108,000000,28.1,28.8,27.6,27.7,46578,0
+RIGL.US,D,20160111,000000,27.8,28.5,26.5,28.4,71760.9,0
+RIGL.US,D,20160112,000000,28.8,30.1,28.5,29.6,114218.9,0
+RIGL.US,D,20160113,000000,29.8,30,27.7,27.7,74145.9,0
+RIGL.US,D,20160114,000000,28.1,29.5,26.4,29.1,57218.1,0
+RIGL.US,D,20160115,000000,28.1,28.5,27,28.5,30338,0
+RIGL.US,D,20160119,000000,29,29.5,27,27.5,45060,0
+RIGL.US,D,20160120,000000,27,29.3,26.8,28.8,185766.9,0
+RIGL.US,D,20160121,000000,29.2,29.8,26.9,27.2,57533.5,0
+RIGL.US,D,20160122,000000,27.7,28.6,26.7,27.1,187284.8,0
+RIGL.US,D,20160125,000000,27.1,28.4,27,27.4,110400.2,0
+RIGL.US,D,20160126,000000,27.9,27.9,25.4,27,32975.2,0
+RIGL.US,D,20160127,000000,26.8,27.1,25.5,26,84628.3,0
+RIGL.US,D,20160128,000000,26,26.7,24.3,25.8,120922.8,0
+RIGL.US,D,20160129,000000,25.6,27.7,25.6,27.5,43206.9,0
+RIGL.US,D,20160201,000000,27.6,28.65,26.9,27.2,46196.6,0
+RIGL.US,D,20160202,000000,26.9,28.4,26.2,27.1,42188.7,0
+RIGL.US,D,20160203,000000,27.3,28.2,25.7,26.7,30504.7,0
+RIGL.US,D,20160204,000000,26.6,28.4,26.1,26.9,30113.4,0
+RIGL.US,D,20160205,000000,26.9,26.9,25,25.1,41538,0
+RIGL.US,D,20160208,000000,25,25.25,22.8,24.1,76930.7,0
+RIGL.US,D,20160209,000000,23.3,25.2,23.15,23.6,23349.5,0
+RIGL.US,D,20160210,000000,23.7,25.2,23.3,23.4,38068,0
+RIGL.US,D,20160211,000000,22.9,24.8,22.1,24,32479.4,0
+RIGL.US,D,20160212,000000,24.7,24.95,23.4,24.7,47996.5,0
+RIGL.US,D,20160216,000000,24.9,25.2,22.9,23.7,104366.3,0
+RIGL.US,D,20160217,000000,24.1,25,23.7,24.8,60620.3,0
+RIGL.US,D,20160218,000000,25,25.5,23.5,23.9,57259.9,0
+RIGL.US,D,20160219,000000,23.9,24.8,23.2,24.1,32034.2,0
+RIGL.US,D,20160222,000000,24.2,25.3,24.1,24.6,31860.2,0
+RIGL.US,D,20160223,000000,24.3,24.5,23.1,23.2,42303.7,0
+RIGL.US,D,20160224,000000,23,24.001,22.6,23.4,46673.7,0
+RIGL.US,D,20160225,000000,24,24.1,22.8,23.4,66044.9,0
+RIGL.US,D,20160226,000000,23.5,23.9,23,23.2,67702.6,0
+RIGL.US,D,20160229,000000,23.3,23.5,22.45,22.7,65044.2,0
+RIGL.US,D,20160301,000000,22.6,23.7,22.6,23.2,35794.6,0
+RIGL.US,D,20160302,000000,23.2,24.6,22.5,24.5,30626.9,0
+RIGL.US,D,20160303,000000,24.5,24.9,24.2,24.7,24731.6,0
+RIGL.US,D,20160304,000000,24.6,24.9,23.7,24.2,21310.3,0
+RIGL.US,D,20160307,000000,23.8,25.3,23.7,25.2,29668.1,0
+RIGL.US,D,20160308,000000,25.1,25.3,22.6,22.7,34679.3,0
+RIGL.US,D,20160309,000000,23.1,24.5,22.5,23.6,80477.6,0
+RIGL.US,D,20160310,000000,24,24.1,23,23.7,32751.7,0
+RIGL.US,D,20160311,000000,24.2,24.2,23,23.4,38338.6,0
+RIGL.US,D,20160314,000000,23.4,24,23.1,23.3,31654,0
+RIGL.US,D,20160315,000000,23,23.35,22.3,22.6,56106,0
+RIGL.US,D,20160316,000000,22.4,23.1,20,20.9,48045.1,0
+RIGL.US,D,20160317,000000,21,21,18.82,19.4,69697.7,0
+RIGL.US,D,20160318,000000,19.8,20.7,19,20.5,95230.8,0
+RIGL.US,D,20160321,000000,20.6,21.062,19.2,19.6,61453.1,0
+RIGL.US,D,20160322,000000,19.6,20.9,19.5,20.7,32268.9,0
+RIGL.US,D,20160323,000000,20.6,20.9,19.6,19.7,29882.5,0
+RIGL.US,D,20160324,000000,19.4,20.5,19,19.5,46533.2,0
+RIGL.US,D,20160328,000000,19.8,20.75,19.3,20.7,26582.3,0
+RIGL.US,D,20160329,000000,20.4,20.8,19.6,20.7,29012.9,0
+RIGL.US,D,20160330,000000,20.8,20.9,20.3,20.5,21832.5,0
+RIGL.US,D,20160331,000000,20.6,20.9,20.1,20.8,26638.2,0
+RIGL.US,D,20160401,000000,20.6,22.6,20.3,22.2,80711.6,0
+RIGL.US,D,20160404,000000,22.5,24.6,22,23.5,50747.5,0
+RIGL.US,D,20160405,000000,23.4,24.7,23.045,24.1,44210.4,0
+RIGL.US,D,20160406,000000,24.2,25.4,24.2,25.3,50933.4,0
+RIGL.US,D,20160407,000000,25.1,25.8,24.8,25,28409.4,0
+RIGL.US,D,20160408,000000,25.2,25.4,24.2,24.8,36958.4,0
+RIGL.US,D,20160411,000000,24.9,25.15,23.7,23.9,28043,0
+RIGL.US,D,20160412,000000,23.8,24.8,23.5,24.4,14421.2,0
+RIGL.US,D,20160413,000000,24.4,25.8,24.1,25.8,25474.9,0
+RIGL.US,D,20160414,000000,26,26.3,25.1,25.8,27849.1,0
+RIGL.US,D,20160415,000000,25.6,26.3,25.3,25.9,19726,0
+RIGL.US,D,20160418,000000,26,26.4,25.7,26.1,18521.8,0
+RIGL.US,D,20160419,000000,26.3,26.399,24.8,25.3,16943.1,0
+RIGL.US,D,20160420,000000,25.4,25.6,23.7,24.7,26174.8,0
+RIGL.US,D,20160421,000000,24.8,25.4,24.7,24.8,23028.5,0
+RIGL.US,D,20160422,000000,26.9,29.7,26.601,28,141955.2,0
+RIGL.US,D,20160425,000000,28.5,29.6,28.2,28.8,72134.8,0
+RIGL.US,D,20160426,000000,29,29.7,27.9,29.3,48568,0
+RIGL.US,D,20160427,000000,29.5,29.6,28.6,29.2,69718.4,0
+RIGL.US,D,20160428,000000,29.4,29.8,28.5,28.8,21369.8,0
+RIGL.US,D,20160429,000000,28.7,28.9,27.7,28.3,23838.7,0
+RIGL.US,D,20160502,000000,28.2,28.5,27.5,28.5,19531.3,0
+RIGL.US,D,20160503,000000,28,28.7,27.2,27.4,13868.7,0
+RIGL.US,D,20160504,000000,26.8,27.216,24,25.5,53891.6,0
+RIGL.US,D,20160505,000000,25.7,26.55,24,24.3,31357.6,0
+RIGL.US,D,20160506,000000,24,24.2,22.5,23.1,43448.6,0
+RIGL.US,D,20160509,000000,23.1,24.8,23,24.5,36415.5,0
+RIGL.US,D,20160510,000000,24.8,25.6,23.5,24,23093.1,0
+RIGL.US,D,20160511,000000,24.1,24.44,23.5,23.9,22621.5,0
+RIGL.US,D,20160512,000000,23.8,23.8,22.6,22.8,45099.1,0
+RIGL.US,D,20160513,000000,22.9,23.5,22.5,23,20371.4,0
+RIGL.US,D,20160516,000000,23.1,24.8,22.7,24,43039.4,0
+RIGL.US,D,20160517,000000,24,24.999,23.5,23.9,79681.7,0
+RIGL.US,D,20160518,000000,23.8,25.3,23.5,24.6,40092.2,0
+RIGL.US,D,20160519,000000,24.6,25.1,23.8,24.1,45869.9,0
+RIGL.US,D,20160520,000000,24.3,25.1,24.1,24.9,15081,0
+RIGL.US,D,20160523,000000,24.9,25.7,24.5,24.6,13642.9,0
+RIGL.US,D,20160524,000000,24.8,26.1,24.6,25.1,20503.3,0
+RIGL.US,D,20160525,000000,25.1,25.8,24.3,25.4,31398.6,0
+RIGL.US,D,20160526,000000,25.6,25.6,24.6,24.9,37635.8,0
+RIGL.US,D,20160527,000000,24.8,25.2,23.5,24.6,62146.1,0
+RIGL.US,D,20160531,000000,24.7,26,24.601,25.8,28232.7,0
+RIGL.US,D,20160601,000000,25.8,26.099,25.4,25.6,17670.6,0
+RIGL.US,D,20160602,000000,25.6,26.1,25.2,25.9,20541.8,0
+RIGL.US,D,20160603,000000,25.8,26,24.9,25.5,18225,0
+RIGL.US,D,20160606,000000,25.8,25.8,25,25,20909.2,0
+RIGL.US,D,20160607,000000,25,25,24.2,24.4,15361.9,0
+RIGL.US,D,20160608,000000,24.5,24.8,23.5,24.7,19302.7,0
+RIGL.US,D,20160609,000000,24.5,25.2,24,24.2,23052.7,0
+RIGL.US,D,20160610,000000,23.8,24.7,23.6,23.9,19793.1,0
+RIGL.US,D,20160613,000000,24.4,25.3,24,24.6,33790.8,0
+RIGL.US,D,20160614,000000,24.2,24.6,22,23.8,42454.6,0
+RIGL.US,D,20160615,000000,24,24.5,23,24.4,31521.6,0
+RIGL.US,D,20160616,000000,24,25,23.501,24.8,64465,0
+RIGL.US,D,20160617,000000,25,25.4,24,24,121761.9,0
+RIGL.US,D,20160620,000000,24.2,25.4,23.8,24.6,70464.5,0
+RIGL.US,D,20160621,000000,24.4,25.4,23.35,23.5,36498.4,0
+RIGL.US,D,20160622,000000,23.3,25.1,23,23.5,38984,0
+RIGL.US,D,20160623,000000,23.7,24.8,23.2,24.7,27641.4,0
+RIGL.US,D,20160624,000000,23.5,24,22.7,23.1,79141.4,0
+RIGL.US,D,20160627,000000,22.7,23.1,21.3,21.8,56233.3,0
+RIGL.US,D,20160628,000000,22,23.25,21.5,22.5,42711.3,0
+RIGL.US,D,20160629,000000,23.1,23.1,21.4,21.55,50755.8,0
+RIGL.US,D,20160630,000000,21.8,22.3,21.3,22.3,36100.4,0
+RIGL.US,D,20160701,000000,22,22.4,21.1,22,43661.2,0
+RIGL.US,D,20160705,000000,22,22.6,21.4,22.5,39124.8,0
+RIGL.US,D,20160706,000000,22.3,23.5,22.3,22.8,30975.2,0
+RIGL.US,D,20160707,000000,22.9,23.8,21.95,22.1,53730.3,0
+RIGL.US,D,20160708,000000,22.3,22.6,22.2,22.5,27706.5,0
+RIGL.US,D,20160711,000000,22.5,22.6,21.8,22.1,48414.9,0
+RIGL.US,D,20160712,000000,22.3,22.7,21.75,22.5,39778.5,0
+RIGL.US,D,20160713,000000,23.8,23.989,21.5,21.9,42480.7,0
+RIGL.US,D,20160714,000000,21.9,22,20.5,21.3,53357.3,0
+RIGL.US,D,20160715,000000,21.5,21.9,20.9,21.8,13920.3,0
+RIGL.US,D,20160718,000000,22,22.5,21.7,22.3,41554,0
+RIGL.US,D,20160719,000000,22.4,22.7,21.4,22.3,64056.6,0
+RIGL.US,D,20160720,000000,22.5,22.7,22.168,22.5,42232.9,0
+RIGL.US,D,20160721,000000,22.5,23.25,21.8,22.3,82457.1,0
+RIGL.US,D,20160722,000000,22.7,22.7,22,22.6,43511.9,0
+RIGL.US,D,20160725,000000,22.9,22.9,22.1,22.4,24748.9,0
+RIGL.US,D,20160726,000000,22.6,22.9,22.2,22.7,25338.2,0
+RIGL.US,D,20160727,000000,22.8,23.8,22.6,23.6,46233.6,0
+RIGL.US,D,20160728,000000,23.7,24.1,23.2,23.4,21407.4,0
+RIGL.US,D,20160729,000000,23.4,23.65,22.2,22.9,30283.2,0
+RIGL.US,D,20160801,000000,23.5,25.9,22.96,25.1,123084.6,0
+RIGL.US,D,20160802,000000,25.3,26,24.6,25.2,75535.8,0
+RIGL.US,D,20160803,000000,27.9,28.9,26.5,28.65,338279.4,0
+RIGL.US,D,20160804,000000,29.5,29.8,27.5,29.2,179838.3,0
+RIGL.US,D,20160805,000000,29.1,32,28.6,30.8,165725.7,0
+RIGL.US,D,20160808,000000,30.8,31.2,28.8,29.7,82060.4,0
+RIGL.US,D,20160809,000000,29.9,30.1,29,29.5,62103.1,0
+RIGL.US,D,20160810,000000,29.5,29.5,27.6,27.8,88342.9,0
+RIGL.US,D,20160811,000000,27.8,28.9,27.3,28.1,105377.7,0
+RIGL.US,D,20160812,000000,28.1,28.3,27.2,28.1,71795.1,0
+RIGL.US,D,20160815,000000,28.2,29.4,28,28.6,62522.2,0
+RIGL.US,D,20160816,000000,28.7,28.85,27.4,27.4,82607,0
+RIGL.US,D,20160817,000000,27.4,29.3,26.8,28.7,107472.8,0
+RIGL.US,D,20160818,000000,28.8,29.9,28.401,29.5,130779.6,0
+RIGL.US,D,20160819,000000,29.4,29.5,28.7,29,73999.8,0
+RIGL.US,D,20160822,000000,29,29,27.8,28.1,43665.5,0
+RIGL.US,D,20160823,000000,28,29.9,27.601,28.8,78016.1,0
+RIGL.US,D,20160824,000000,29,29.1,26.4,26.8,59385.7,0
+RIGL.US,D,20160825,000000,26.7,28,26,27.1,61983.7,0
+RIGL.US,D,20160826,000000,27.2,27.45,25.7,26.1,82101.8,0
+RIGL.US,D,20160829,000000,26.1,27.4,25.5,26.4,175774.7,0
+RIGL.US,D,20160830,000000,32.6,40.6,32.5,39.3,5476112.2,0
+RIGL.US,D,20160831,000000,37.6,38.3,33.1,33.7,1248948.9,0
+RIGL.US,D,20160901,000000,33.7,35,32.3,34.5,395419.3,0
+RIGL.US,D,20160902,000000,35.7,35.7,32.9,34,184429.4,0
+RIGL.US,D,20160906,000000,34,34.6,33.507,33.9,122578.5,0
+RIGL.US,D,20160907,000000,33.6,34.4,32.9,33.3,117665.2,0
+RIGL.US,D,20160908,000000,33,35,32.8,34.2,149803.2,0
+RIGL.US,D,20160909,000000,34,34.2,32.7,32.9,100708.2,0
+RIGL.US,D,20160912,000000,32.7,34.1,32,34.1,98650.7,0
+RIGL.US,D,20160913,000000,34,34.45,32.8,33.4,48330.4,0
+RIGL.US,D,20160914,000000,33.3,34.2,33,34,82109.6,0
+RIGL.US,D,20160915,000000,34.3,34.9,33.6,34.5,112011.7,0
+RIGL.US,D,20160916,000000,35.6,35.9,34.2,35,174915.1,0
+RIGL.US,D,20160919,000000,35.3,35.65,33.95,34.2,65535,0
+RIGL.US,D,20160920,000000,34,35.2,34,35,73255.8,0
+RIGL.US,D,20160921,000000,35,35.2,33.5,34.8,84784.7,0
+RIGL.US,D,20160922,000000,35.2,35.2,33.9,34.6,75580.7,0
+RIGL.US,D,20160923,000000,34.6,35,33.9,34.4,56234.8,0
+RIGL.US,D,20160926,000000,33.8,34.6,33.5,34.1,65768.6,0
+RIGL.US,D,20160927,000000,33.9,34.8,33.5,34.3,121947.3,0
+RIGL.US,D,20160928,000000,34.2,37.2,34,37,225967.9,0
+RIGL.US,D,20160929,000000,37,37.5,35.1,35.7,154453.5,0
+RIGL.US,D,20160930,000000,35.7,37,35.2,36.7,75152.1,0
+RIGL.US,D,20161003,000000,36.5,39.8,36.4,39.6,135149.1,0
+RIGL.US,D,20161004,000000,40,43.8,38.9,39.8,284401.9,0
+RIGL.US,D,20161005,000000,40.6,41.1,40,40.1,107028.8,0
+RIGL.US,D,20161006,000000,40.2,40.3,38.6,39.2,113749.8,0
+RIGL.US,D,20161007,000000,38.8,39.6,38.5,39.2,55518.1,0
+RIGL.US,D,20161010,000000,39.2,40,38.9,39.7,56681.3,0
+RIGL.US,D,20161011,000000,39.3,39.6,37.25,37.7,78066.1,0
+RIGL.US,D,20161012,000000,38,38.4,36.3,36.7,69785.1,0
+RIGL.US,D,20161013,000000,36.2,37.5,36.1,36.3,78263.7,0
+RIGL.US,D,20161014,000000,36.7,37.2,34.9,35.3,82634.2,0
+RIGL.US,D,20161017,000000,35.5,35.5,33.2,33.4,94786.3,0
+RIGL.US,D,20161018,000000,33.7,34.499,33.1,33.2,53397.8,0
+RIGL.US,D,20161019,000000,33.1,33.6,32.2,32.2,69593.3,0
+RIGL.US,D,20161020,000000,20,29.6,19.5,27.3,1776507.6,0
+RIGL.US,D,20161021,000000,25.7,26.9,25.5,25.9,461593.8,0
+RIGL.US,D,20161024,000000,25.8,26.2,25.1,26,224788.1,0
+RIGL.US,D,20161025,000000,25.5,27.65,25.3,26.9,186948.2,0
+RIGL.US,D,20161026,000000,26.6,26.8,25.5,25.8,167410.7,0
+RIGL.US,D,20161027,000000,25.9,26.3,25.3,25.5,153539.9,0
+RIGL.US,D,20161028,000000,25.5,26.1,24.4,25.9,104818,0
+RIGL.US,D,20161031,000000,26.1,26.3,25.1,26,115207,0
+RIGL.US,D,20161101,000000,26.2,26.8,25.5,25.8,122325.2,0
+RIGL.US,D,20161102,000000,25.1,25.8,24,25.2,106458.7,0
+RIGL.US,D,20161103,000000,25.4,26,24.6,25,120601.7,0
+RIGL.US,D,20161104,000000,25,27,24.9,26.4,56036.1,0
+RIGL.US,D,20161107,000000,27,27.859,26.1,26.9,70673.7,0
+RIGL.US,D,20161108,000000,26.6,27.2,25.8,27.1,68563.2,0
+RIGL.US,D,20161109,000000,26.3,29.7,26.3,28.7,129200.1,0
+RIGL.US,D,20161110,000000,29.4,31,27.7,30.7,269307.1,0
+RIGL.US,D,20161111,000000,30.7,33.3,30.25,32,169803.2,0
+RIGL.US,D,20161114,000000,32.1,32.8,30.4,30.8,94443.8,0
+RIGL.US,D,20161115,000000,30.5,30.5,28.6,28.8,114084.6,0
+RIGL.US,D,20161116,000000,28.6,28.6,26.8,27.3,125163,0
+RIGL.US,D,20161117,000000,27.3,27.8,26.6,26.9,68497,0
+RIGL.US,D,20161118,000000,27.1,27.2,26.5,26.9,62401,0
+RIGL.US,D,20161121,000000,27,28.2,26.941,28.1,63443.8,0
+RIGL.US,D,20161122,000000,28.2,28.4,27.4,28.2,43766.6,0
+RIGL.US,D,20161123,000000,27.8,28.8,27,28.6,32017.4,0
+RIGL.US,D,20161125,000000,28.7,28.75,27.8,28.5,20575.1,0
+RIGL.US,D,20161128,000000,28.2,28.8,27,27,33590.9,0
+RIGL.US,D,20161129,000000,27.2,27.5,26.5,26.9,64350.6,0
+RIGL.US,D,20161130,000000,27.2,27.2,26,26,54374.4,0
+RIGL.US,D,20161201,000000,26.2,26.4,24.6,25.1,59726.1,0
+RIGL.US,D,20161202,000000,25,25.5,24.2,24.9,51296,0
+RIGL.US,D,20161205,000000,25.1,26.1,24.9,25.7,41742.4,0
+RIGL.US,D,20161206,000000,25.8,26.4,25.2,26.2,51877.8,0
+RIGL.US,D,20161207,000000,25.8,26.6,24.5,26.5,76533.5,0
+RIGL.US,D,20161208,000000,26.4,26.8,25.2,26.3,78046.6,0
+RIGL.US,D,20161209,000000,26.5,27.5,26.3,26.9,76145.4,0
+RIGL.US,D,20161212,000000,26.9,27.1,24.8,25.6,54618.1,0
+RIGL.US,D,20161213,000000,25.8,26.7,25.3,25.9,64603.1,0
+RIGL.US,D,20161214,000000,25.9,26.4,24.5,24.9,59373.7,0
+RIGL.US,D,20161215,000000,25.1,26.05,24.8,25.8,63372.7,0
+RIGL.US,D,20161216,000000,26,26.15,25.05,25.3,97937,0
+RIGL.US,D,20161219,000000,25.3,26.2,25.1,25.1,57051.1,0
+RIGL.US,D,20161220,000000,25.2,25.95,25.05,25.4,44402.3,0
+RIGL.US,D,20161221,000000,25.5,25.5,24.55,24.6,28046.6,0
+RIGL.US,D,20161222,000000,24.6,25,23.8,24.2,44780.2,0
+RIGL.US,D,20161223,000000,24.1,25.5,24,25.4,34367.6,0
+RIGL.US,D,20161227,000000,25.5,26,25.1,25.2,34801.6,0
+RIGL.US,D,20161228,000000,25.1,25.27,23.75,23.8,63081.3,0
+RIGL.US,D,20161229,000000,24,24.5,23.7,24.1,30026.1,0
+RIGL.US,D,20161230,000000,24,24.2,22.8,23.8,53884.2,0
+RIGL.US,D,20170103,000000,24,24.95,23.4,24.9,55438.2,0
+RIGL.US,D,20170104,000000,25,26.5,24.4,25.7,71398.6,0
+RIGL.US,D,20170105,000000,25.9,26.1,24.5,24.55,51907.9,0
+RIGL.US,D,20170106,000000,24.6,24.6,23,23.9,161088.9,0
+RIGL.US,D,20170109,000000,24,24.4,23.5,24,73171.5,0
+RIGL.US,D,20170110,000000,24,24.4,23.5,24.4,26352.3,0
+RIGL.US,D,20170111,000000,24.4,24.6,23.5,23.5,44077.3,0
+RIGL.US,D,20170112,000000,23.5,24.6,23.5,24.2,50674.1,0
+RIGL.US,D,20170113,000000,24.4,25.6,24.2,25,41330,0
+RIGL.US,D,20170117,000000,25,25.1,23.4,23.4,57912.1,0
+RIGL.US,D,20170118,000000,23.6,23.6,22.6,22.8,54515.2,0
+RIGL.US,D,20170119,000000,22.8,23.25,22.45,22.5,60925.1,0
+RIGL.US,D,20170120,000000,22.5,22.6,21.9,22,55880.3,0
+RIGL.US,D,20170123,000000,21.7,22.2,21,21,43033.4,0
+RIGL.US,D,20170124,000000,21.1,21.2,20.2,20.3,66238.6,0
+RIGL.US,D,20170125,000000,20.6,20.819,20,20.3,39318.5,0
+RIGL.US,D,20170126,000000,20.3,20.5,19.5,19.5,40714.3,0
+RIGL.US,D,20170127,000000,19.5,19.9,19.4,19.8,36180,0
+RIGL.US,D,20170130,000000,22,22.8,20.5,20.8,123923.8,0
+RIGL.US,D,20170131,000000,20.4,21.7,20,20.8,603905.2,0
+RIGL.US,D,20170201,000000,21.2,21.4,20.4,21.1,114299,0
+RIGL.US,D,20170202,000000,21.4,21.4,20.643,21.2,50122.6,0
+RIGL.US,D,20170203,000000,21.5,23.4,21.2,23.3,111957.2,0
+RIGL.US,D,20170206,000000,23.5,25,23.13,24.5,155580.6,0
+RIGL.US,D,20170207,000000,24.6,25.2,24,24,96706.8,0
+RIGL.US,D,20170208,000000,24.1,24.6,23,24.6,86399,0
+RIGL.US,D,20170209,000000,24.8,25.15,24.5,25,50583.6,0
+RIGL.US,D,20170210,000000,24.9,26,24.7,25.1,156920.6,0
+RIGL.US,D,20170213,000000,25.3,25.3,23.3,23.9,67024.2,0
+RIGL.US,D,20170214,000000,24.2,24.25,23.1,23.7,89635.1,0
+RIGL.US,D,20170215,000000,23.5,24.8,23.3,24.5,149069.5,0
+RIGL.US,D,20170216,000000,24.4,24.7,23.6,23.9,76330.7,0
+RIGL.US,D,20170217,000000,23.9,24.7,23.8,23.9,80839.3,0
+RIGL.US,D,20170221,000000,24,24.4,23.1,23.6,88990.1,0
+RIGL.US,D,20170222,000000,23.5,24,23.2,23.5,61328.3,0
+RIGL.US,D,20170223,000000,23.5,23.7,23.2,23.2,45570.2,0
+RIGL.US,D,20170224,000000,23.2,23.85,22.6,23,90240.9,0
+RIGL.US,D,20170227,000000,23.1,25.3,22.9,25.2,192019.7,0
+RIGL.US,D,20170228,000000,25.4,25.4,23.7,24.5,193736.5,0
+RIGL.US,D,20170301,000000,25.1,28.5,24.3,28.5,278536.9,0
+RIGL.US,D,20170302,000000,28.3,28.9,26.9,28,201967.2,0
+RIGL.US,D,20170303,000000,28.1,28.7,27.2,28.6,303138.1,0
+RIGL.US,D,20170306,000000,28.5,28.5,26.5,26.6,101867.9,0
+RIGL.US,D,20170307,000000,26.5,26.5,25.6,26.1,95055,0
+RIGL.US,D,20170308,000000,26.3,29.8,26.3,27.3,218603.7,0
+RIGL.US,D,20170309,000000,27.1,28.1,26.6,27.1,145103,0
+RIGL.US,D,20170310,000000,27.7,27.7,25.85,26.8,104450.7,0
+RIGL.US,D,20170313,000000,27.159,29.2,26.7,28.8,141905.1,0
+RIGL.US,D,20170314,000000,28.7,28.7,27.3,27.7,72404.6,0
+RIGL.US,D,20170315,000000,27.7,29.2,27.3,29,143808.5,0
+RIGL.US,D,20170316,000000,28.9,29.95,28.4,28.8,113293.3,0
+RIGL.US,D,20170317,000000,28.2,28.4,27.3,28.2,105670.8,0
+RIGL.US,D,20170320,000000,28.2,29.95,27.8,29.6,118556,0
+RIGL.US,D,20170321,000000,29.7,29.7,27.2,27.2,157701.2,0
+RIGL.US,D,20170322,000000,27.1,28.1,26.9,27.7,87152,0
+RIGL.US,D,20170323,000000,27.8,30.7,27.6,30.5,184778.6,0
+RIGL.US,D,20170324,000000,30.7,32.45,30.4,31.3,195861.1,0
+RIGL.US,D,20170327,000000,31,34.5,30.656,34.3,249003.3,0
+RIGL.US,D,20170328,000000,34.4,34.6,32.5,33.8,176927,0
+RIGL.US,D,20170329,000000,33.6,34.8,33.11,33.3,115454.2,0
+RIGL.US,D,20170330,000000,33.5,33.7,31.8,32.4,100048.6,0
+RIGL.US,D,20170331,000000,32.6,33.4,32,33.05,105207.7,0
+RIGL.US,D,20170403,000000,33.2,33.899,31.7,32.5,140457,0
+RIGL.US,D,20170404,000000,32.4,32.9,30.6,31.5,143696.3,0
+RIGL.US,D,20170405,000000,31.6,32.05,30.7,31,153090.1,0
+RIGL.US,D,20170406,000000,31.1,31.3,29.5,30.4,84672,0
+RIGL.US,D,20170407,000000,30.3,31.1,29.5,30.9,108352.7,0
+RIGL.US,D,20170410,000000,31.5,33.7,31.2,31.6,107209.2,0
+RIGL.US,D,20170411,000000,31.6,31.8,31.1,31.5,56991.9,0
+RIGL.US,D,20170412,000000,31.5,31.95,31,31.1,46270.1,0
+RIGL.US,D,20170413,000000,30.8,31.8,30.6,31.6,48777.2,0
+RIGL.US,D,20170417,000000,31.7,32.05,31.5,31.7,42591.5,0
+RIGL.US,D,20170418,000000,32.3,33.5,30.65,32.9,131497.5,0
+RIGL.US,D,20170419,000000,32.9,32.9,30.4,30.5,78675.8,0
+RIGL.US,D,20170420,000000,30.5,31.408,30,30.3,68818.9,0
+RIGL.US,D,20170421,000000,30.3,30.4,28.45,28.7,153973.5,0
+RIGL.US,D,20170424,000000,29,29.5,28.2,29.5,104606.6,0
+RIGL.US,D,20170425,000000,29.6,30.6,29.3,30.5,71937.7,0
+RIGL.US,D,20170426,000000,30.5,30.584,29.3,29.8,66944.8,0
+RIGL.US,D,20170427,000000,30,30.2,29.3,29.8,40006.2,0
+RIGL.US,D,20170428,000000,29.7,30.4,28.6,29.9,56172.3,0
+RIGL.US,D,20170501,000000,29.9,30.1,28.6,29.3,69453.5,0
+RIGL.US,D,20170502,000000,29.3,29.8,28.1,28.4,87740.2,0
+RIGL.US,D,20170503,000000,28,28,25,26.4,114276.9,0
+RIGL.US,D,20170504,000000,26.6,27,26.1,26.8,43138,0
+RIGL.US,D,20170505,000000,26.7,27,26.1,26.6,43027.9,0
+RIGL.US,D,20170508,000000,26.5,26.7,25.6,26,40649.9,0
+RIGL.US,D,20170509,000000,26,26.1,25.2,25.9,53655.6,0
+RIGL.US,D,20170510,000000,25.9,26.8,25.5,26.6,43290.4,0
+RIGL.US,D,20170511,000000,26.5,26.9,25.6,26.1,54186.5,0
+RIGL.US,D,20170512,000000,26.1,27.3,26,26.8,33370.6,0
+RIGL.US,D,20170515,000000,26.8,26.9,26.3,26.5,49191.5,0
+RIGL.US,D,20170516,000000,26.5,26.8,25.8,26,63012.9,0
+RIGL.US,D,20170517,000000,25.5,26,24.9,25.5,71769.1,0
+RIGL.US,D,20170518,000000,25.3,26.2,25.3,25.4,57671.5,0
+RIGL.US,D,20170519,000000,25.5,25.999,25.1,25.2,50491.5,0
+RIGL.US,D,20170522,000000,25.4,25.8,24.5,24.9,59938.8,0
+RIGL.US,D,20170523,000000,25,25.6,24.9,25.2,38751.6,0
+RIGL.US,D,20170524,000000,25.3,25.4,24.7,24.8,23761.9,0
+RIGL.US,D,20170525,000000,25.4,25.4,24,24.2,38683.6,0
+RIGL.US,D,20170526,000000,24.2,24.55,23.9,23.9,29098.6,0
+RIGL.US,D,20170530,000000,23.8,24.2,23.41,23.8,34733.6,0
+RIGL.US,D,20170531,000000,23.8,23.8,22.7,22.9,48969.9,0
+RIGL.US,D,20170601,000000,23.1,23.8,22.9,23.7,63530.8,0
+RIGL.US,D,20170602,000000,23.6,24.4,23.1,24.1,54755.4,0
+RIGL.US,D,20170605,000000,24.4,24.4,22.9,23.6,40295,0
+RIGL.US,D,20170606,000000,23.3,23.8,23,23.5,37518.7,0
+RIGL.US,D,20170607,000000,23.4,24.5,23.1,23.5,87067.1,0
+RIGL.US,D,20170608,000000,23.7,24.1,23.3,24,116378.3,0
+RIGL.US,D,20170609,000000,24,24.4,23.3,23.7,74586,0
+RIGL.US,D,20170612,000000,23.6,24.8,23.3,24.4,52699.1,0
+RIGL.US,D,20170613,000000,24.4,25.2,24,25.1,89809.1,0
+RIGL.US,D,20170614,000000,25.1,26.45,24.3,26.1,94479.4,0
+RIGL.US,D,20170615,000000,26,26.3,25.32,26.2,74635.2,0
+RIGL.US,D,20170616,000000,25.6,26.5,24.4,25,135429.6,0
+RIGL.US,D,20170619,000000,25,30.3,25,27.8,1015736.7,0
+RIGL.US,D,20170620,000000,28.2,28.7,27.2,27.6,160105.3,0
+RIGL.US,D,20170621,000000,27.9,27.9,26.7,27.1,113595.6,0
+RIGL.US,D,20170622,000000,27.3,28,27,27.8,136374.8,0
+RIGL.US,D,20170623,000000,28,28.1,26.5,28,277112.5,0
+RIGL.US,D,20170626,000000,28,29,27.3,28.5,131512.6,0
+RIGL.US,D,20170627,000000,28.5,28.8,28,28.4,142500.6,0
+RIGL.US,D,20170628,000000,28.5,28.5,27.8,28.1,106074.2,0
+RIGL.US,D,20170629,000000,28.2,28.2,27.1,27.9,58726.8,0
+RIGL.US,D,20170630,000000,27.9,28,27.1,27.2,112244,0
+RIGL.US,D,20170703,000000,27.3,28,27.3,27.8,45568.1,0
+RIGL.US,D,20170705,000000,27.6,27.75,26.2,27.3,170298.5,0
+RIGL.US,D,20170706,000000,27.3,27.5,26.7,26.9,104515.6,0
+RIGL.US,D,20170707,000000,27.1,27.3,26.4,26.6,134671.1,0
+RIGL.US,D,20170710,000000,26.5,26.7,24.9,24.9,72558.3,0
+RIGL.US,D,20170711,000000,25.2,26.3,25.2,25.4,130651.3,0
+RIGL.US,D,20170712,000000,25.6,26,25.2,25.5,73041.3,0
+RIGL.US,D,20170713,000000,25.7,25.7,24.25,25.3,117132,0
+RIGL.US,D,20170714,000000,25.4,25.5,24.6,24.7,48036.7,0
+RIGL.US,D,20170717,000000,24.9,26.45,24.75,26.2,97608.6,0
+RIGL.US,D,20170718,000000,25.8,26.2,25.6,26,47312.9,0
+RIGL.US,D,20170719,000000,26,26.3,25.1,25.6,61591.9,0
+RIGL.US,D,20170720,000000,25.5,26,25.1,25.5,24677.6,0
+RIGL.US,D,20170721,000000,26.1,26.1,25.3,26,69965.7,0
+RIGL.US,D,20170724,000000,26.2,26.2,25.6,26.1,122293.4,0
+RIGL.US,D,20170725,000000,26.1,26.1,25.1,25.2,44134.8,0
+RIGL.US,D,20170726,000000,25.4,25.4,24.6,25,27194.6,0
+RIGL.US,D,20170727,000000,25.2,25.2,23.3,23.5,61561.3,0
+RIGL.US,D,20170728,000000,23.3,23.703,23.1,23.3,58811,0
+RIGL.US,D,20170731,000000,23.4,24.7,23,23.7,71389,0
+RIGL.US,D,20170801,000000,24,24.1,23.2,23.25,90272.8,0
+RIGL.US,D,20170802,000000,22.9,24.2,22.01,23.4,113005.5,0
+RIGL.US,D,20170803,000000,23.1,24.1,22.6,24,75811.4,0
+RIGL.US,D,20170804,000000,24.4,24.5,23.2,24.1,52573.8,0
+RIGL.US,D,20170807,000000,24.1,24.5,23.5,24.1,40552.6,0
+RIGL.US,D,20170808,000000,24.1,24.3,22.2,22.5,124681.8,0
+RIGL.US,D,20170809,000000,22.6,22.9,22,22.3,56247.6,0
+RIGL.US,D,20170810,000000,22.2,22.35,21.7,21.9,63038.6,0
+RIGL.US,D,20170811,000000,22,22.4,21.4,21.8,44515,0
+RIGL.US,D,20170814,000000,22.3,24.3,21.9,23.5,92972.5,0
+RIGL.US,D,20170815,000000,23.5,23.9,22.6,22.7,33424.6,0
+RIGL.US,D,20170816,000000,22.9,23.3,22.5,22.7,37386.5,0
+RIGL.US,D,20170817,000000,22.7,23.1,22.1,22.1,74468.3,0
+RIGL.US,D,20170818,000000,21.8,22.9,21.8,22,41046.2,0
+RIGL.US,D,20170821,000000,21.9,23,21.9,22.3,37632.4,0
+RIGL.US,D,20170822,000000,22.6,23.7,22.31,22.7,96105.8,0
+RIGL.US,D,20170823,000000,22.7,23.5,22.5,23.1,74947.6,0
+RIGL.US,D,20170824,000000,23.2,23.9,23.2,23.7,35678.6,0
+RIGL.US,D,20170825,000000,24,24.1,22.8,22.9,24683.4,0
+RIGL.US,D,20170828,000000,23.2,23.8,23.199,23.6,22587.5,0
+RIGL.US,D,20170829,000000,23.7,24,23.3,23.7,38913.6,0
+RIGL.US,D,20170830,000000,23.9,24.9,23.6,24.6,46831,0
+RIGL.US,D,20170831,000000,24.8,25.8,24.621,25.5,58140.5,0
+RIGL.US,D,20170901,000000,25.7,25.8,25.1,25.7,65766.8,0
+RIGL.US,D,20170905,000000,25.6,25.7,24.8,25,65122.1,0
+RIGL.US,D,20170906,000000,25,25.5,24.15,24.3,36270.9,0
+RIGL.US,D,20170907,000000,24.4,25.6,24.187,25,70769,0
+RIGL.US,D,20170908,000000,24.9,25.6,24.9,25.3,32162.8,0
+RIGL.US,D,20170911,000000,25.4,26,24.6,25.4,46801.2,0
+RIGL.US,D,20170912,000000,25.4,25.4,24.3,25,57528.8,0
+RIGL.US,D,20170913,000000,24.8,25.3,24.2,24.4,41367.4,0
+RIGL.US,D,20170914,000000,24.5,24.8,24.1,24.2,30142.9,0
+RIGL.US,D,20170915,000000,24.3,25,23.7,24.7,114872.9,0
+RIGL.US,D,20170918,000000,24.8,25.1,24.6,25,52673.7,0
+RIGL.US,D,20170919,000000,24.8,25,24.3,24.7,30222.2,0
+RIGL.US,D,20170920,000000,24.8,24.8,23.4,23.9,99284.9,0
+RIGL.US,D,20170921,000000,24.3,24.3,23.501,23.8,47312.7,0
+RIGL.US,D,20170922,000000,23.7,24,23.5,23.7,28013,0
+RIGL.US,D,20170925,000000,23.3,23.7,22.8,23.6,109008,0
+RIGL.US,D,20170926,000000,23.9,24,23,23.2,139746.3,0
+RIGL.US,D,20170927,000000,23.2,24.5,22.9,23.7,200649.6,0
+RIGL.US,D,20170928,000000,23.6,24.5,22.9,23.2,291099.4,0
+RIGL.US,D,20170929,000000,23.4,25.7,23.3,25.4,222047.5,0
+RIGL.US,D,20171002,000000,29.3,34.2,28.5,33.7,1264011.2,0
+RIGL.US,D,20171003,000000,34.5,34.8,29.1,32.3,660792.1,0
+RIGL.US,D,20171004,000000,30.6,37,29.5,36.1,428176.1,0
+RIGL.US,D,20171005,000000,37.7,40.29,36.9,39,1335867.8,0
+RIGL.US,D,20171006,000000,35.2,39.55,35.2,38.8,312875,0
+RIGL.US,D,20171009,000000,39.1,40.6,38.6,39.4,309165.8,0
+RIGL.US,D,20171010,000000,39.8,40.7,38.7,39,235059.2,0
+RIGL.US,D,20171011,000000,39.1,39.9,38.3,39.3,141143.6,0
+RIGL.US,D,20171012,000000,39,39.5,37.8,38.4,115976,0
+RIGL.US,D,20171013,000000,38.4,38.8,37.2,37.7,387479.4,0
+RIGL.US,D,20171016,000000,38,39.9,37.7,38.7,147944.4,0
+RIGL.US,D,20171017,000000,38.8,42.9,38.31,42.3,359779.2,0
+RIGL.US,D,20171018,000000,42.7,43.297,39.9,40.2,171178.7,0
+RIGL.US,D,20171019,000000,40.1,40.35,38.35,39.7,83369.5,0
+RIGL.US,D,20171020,000000,40.3,40.3,38.6,38.9,53266.6,0
+RIGL.US,D,20171023,000000,39.5,40.2,37.5,37.6,89934,0
+RIGL.US,D,20171024,000000,37.5,38.5,36.8,37.8,94170.3,0
+RIGL.US,D,20171025,000000,38,38,35.85,37.6,124549.1,0
+RIGL.US,D,20171026,000000,37.3,39.4,36.8,38,152459.8,0
+RIGL.US,D,20171027,000000,37.7,39.85,37.6,38.2,133592.3,0
+RIGL.US,D,20171030,000000,37.8,39.3,37.5,38,73327.9,0
+RIGL.US,D,20171031,000000,38.4,38.9,37,37.5,64613.3,0
+RIGL.US,D,20171101,000000,38,38.1,36.4,37.3,67756.7,0
+RIGL.US,D,20171102,000000,37.4,38.95,36.607,38.9,83032.9,0
+RIGL.US,D,20171103,000000,38.8,40.25,38.1,38.8,120210.2,0
+RIGL.US,D,20171106,000000,40.4,41,37.9,37.9,78671.9,0
+RIGL.US,D,20171107,000000,38.9,40,37.3,38.4,149313.9,0
+RIGL.US,D,20171108,000000,37,39.8,37,38.3,87796.3,0
+RIGL.US,D,20171109,000000,38.1,38.1,36.4,37.4,117422.1,0
+RIGL.US,D,20171110,000000,37.4,38.7,36.9,38.5,237391.7,0
+RIGL.US,D,20171113,000000,37.9,38.3,36.5,37.2,66209.7,0
+RIGL.US,D,20171114,000000,37,37.7,36.2,37.4,72279.8,0
+RIGL.US,D,20171115,000000,37.6,39,36.875,37.8,62292.7,0
+RIGL.US,D,20171116,000000,38,39.5,37.7,38.9,63936,0
+RIGL.US,D,20171117,000000,38.7,39.3,38.1,38.2,80079.3,0
+RIGL.US,D,20171120,000000,38.1,38.5,37.6,38.4,45518.2,0
+RIGL.US,D,20171121,000000,38.4,39.6,37.6,39.4,77035.5,0
+RIGL.US,D,20171122,000000,40,44.75,40,42.5,279006.7,0
+RIGL.US,D,20171124,000000,42.5,42.7,41.2,42.5,62163.6,0
+RIGL.US,D,20171127,000000,42.3,43.2,41.6,43,101518.9,0
+RIGL.US,D,20171128,000000,43.6,43.9,41.05,42.1,108487.2,0
+RIGL.US,D,20171129,000000,41.6,42.7,39.8,40.4,100929.1,0
+RIGL.US,D,20171130,000000,40.9,41.7,39.9,41.6,200456.2,0
+RIGL.US,D,20171201,000000,41.9,42.1,39.1,40.9,95269.6,0
+RIGL.US,D,20171204,000000,41.2,42.099,39.3,39.5,99011.8,0
+RIGL.US,D,20171205,000000,39.4,39.7,37.1,37.3,112180.3,0
+RIGL.US,D,20171206,000000,37.1,37.7,36.4,37.3,56836.7,0
+RIGL.US,D,20171207,000000,37.2,38.8,36.7,38.8,143187.1,0
+RIGL.US,D,20171208,000000,39,40.4,38.8,39.8,158505,0
+RIGL.US,D,20171211,000000,40,40,36.5,36.8,188576.9,0
+RIGL.US,D,20171212,000000,36.8,37.5,36,36.1,370523.8,0
+RIGL.US,D,20171213,000000,36.3,38.2,36.1,37.2,125985.8,0
+RIGL.US,D,20171214,000000,37.1,37.1,35.1,35.7,163550.4,0
+RIGL.US,D,20171215,000000,36.6,36.9,34.15,35.6,813523.8,0
+RIGL.US,D,20171218,000000,36.2,36.3,33.6,34.1,180511.3,0
+RIGL.US,D,20171219,000000,34,34.8,33.3,33.6,124102.7,0
+RIGL.US,D,20171220,000000,34,34,32.2,33.5,154950.6,0
+RIGL.US,D,20171221,000000,34.5,35.2,33.8,34.7,97089.6,0
+RIGL.US,D,20171222,000000,35.2,35.3,34.4,34.9,66193.8,0
+RIGL.US,D,20171226,000000,34.7,35.6,33.8,35.3,57832.5,0
+RIGL.US,D,20171227,000000,35.6,38.1,35.35,36.9,300130,0
+RIGL.US,D,20171228,000000,36.8,37.8,36.5,37.8,56903.9,0
+RIGL.US,D,20171229,000000,38,39.698,37.5,38.8,183170.3,0
+RIGL.US,D,20180102,000000,38.8,39.6,38.3,39.6,117384.6,0
+RIGL.US,D,20180103,000000,39.6,40.8,39.2,40.5,108657.2,0
+RIGL.US,D,20180104,000000,40.6,42.6,39.8,41.4,145451.6,0
+RIGL.US,D,20180105,000000,41.4,41.6,39.5,39.6,167164.9,0
+RIGL.US,D,20180108,000000,39.9,40.3,38.3,38.5,71864.5,0
+RIGL.US,D,20180109,000000,38.2,40.45,38.2,40.2,97885.2,0
+RIGL.US,D,20180110,000000,39.8,41.2,39,41.2,68194.3,0
+RIGL.US,D,20180111,000000,41.3,42.15,40.3,41.6,91582.2,0
+RIGL.US,D,20180112,000000,41.6,43,40.6,40.7,234708.3,0
+RIGL.US,D,20180116,000000,41.1,41.7,39,39.9,153234.2,0
+RIGL.US,D,20180117,000000,40.3,41.15,39.2,40.9,146909.5,0
+RIGL.US,D,20180118,000000,40.9,41.5,40.1,40.9,95558.4,0
+RIGL.US,D,20180119,000000,40.5,42.4,39.8,42.3,138988,0
+RIGL.US,D,20180122,000000,43,46.1,42.4,45.4,215736.8,0
+RIGL.US,D,20180123,000000,45.9,47.1,43.88,44.9,142412.2,0
+RIGL.US,D,20180124,000000,45.4,45.4,42.1,43.5,102348.1,0
+RIGL.US,D,20180125,000000,44.2,44.5,42.638,44.1,74093.1,0
+RIGL.US,D,20180126,000000,44.2,45,42.5,43.2,81075.6,0
+RIGL.US,D,20180129,000000,43.6,43.6,39.107,40.3,272082.7,0
+RIGL.US,D,20180130,000000,40.3,41.3,38.7,39.9,203023.4,0
+RIGL.US,D,20180131,000000,40,40.7,39.51,40,139358.8,0
+RIGL.US,D,20180201,000000,40.1,41.8,38.9,40.1,232605.6,0
+RIGL.US,D,20180202,000000,39.7,40.9,38.8,39.7,96703,0
+RIGL.US,D,20180205,000000,39.3,40.5,38.5,38.8,111420.4,0
+RIGL.US,D,20180206,000000,37.9,40.5,37.8,40.3,91641.5,0
+RIGL.US,D,20180207,000000,40,40.9,39.2,40.8,80720.3,0
+RIGL.US,D,20180208,000000,40.8,41.1,38.2,38.2,87283.1,0
+RIGL.US,D,20180209,000000,39.1,39.1,34.9,37.9,186760.7,0
+RIGL.US,D,20180212,000000,37.9,38.9,37,37.7,75599.9,0
+RIGL.US,D,20180213,000000,37.6,38,36.3,36.7,102844.9,0
+RIGL.US,D,20180214,000000,36.1,38.2,36,38,93174.6,0
+RIGL.US,D,20180215,000000,38.1,39.6,37.6,39.5,97547.9,0
+RIGL.US,D,20180216,000000,39.2,39.9,38.1,38.6,66669.3,0
+RIGL.US,D,20180220,000000,38.2,39.7,37.3,37.7,98517.5,0
+RIGL.US,D,20180221,000000,38,39.3,37.5,37.8,83767.9,0
+RIGL.US,D,20180222,000000,38.3,39,36.85,37,80285.7,0
+RIGL.US,D,20180223,000000,37.5,37.8,36.2,37.3,60900.9,0
+RIGL.US,D,20180226,000000,37.7,38.4,37.15,38.2,92985,0
+RIGL.US,D,20180227,000000,37.9,39.5,37.9,37.9,61972.9,0
+RIGL.US,D,20180228,000000,38.3,39.2,37.4,37.6,122543.8,0
+RIGL.US,D,20180301,000000,37.5,38,36.5,37,81791.8,0
+RIGL.US,D,20180302,000000,36.7,38.6,36.601,38.6,102787.7,0
+RIGL.US,D,20180305,000000,38.8,39.6,38.3,39.3,75265,0
+RIGL.US,D,20180306,000000,39.8,39.8,38.1,38.7,102679.4,0
+RIGL.US,D,20180307,000000,38.1,45.4,35.6,44.6,452351.4,0
+RIGL.US,D,20180308,000000,44.3,45.4,41.3,44.5,225187.3,0
+RIGL.US,D,20180309,000000,45,45.4,44,45,105835.4,0
+RIGL.US,D,20180312,000000,44.7,44.7,42,42.5,118617.3,0
+RIGL.US,D,20180313,000000,42.5,43.5,40.9,41.7,119585.2,0
+RIGL.US,D,20180314,000000,41.7,42.9,41.5,42.7,88682.8,0
+RIGL.US,D,20180315,000000,43,43.2,41.8,42,92440.9,0
+RIGL.US,D,20180316,000000,42,42.177,40.6,40.9,180898.3,0
+RIGL.US,D,20180319,000000,40.8,42.2,40.5,42,124948.9,0
+RIGL.US,D,20180320,000000,42.4,42.5,38.95,39.4,119677.3,0
+RIGL.US,D,20180321,000000,39.2,41.6,39,40.4,149236.7,0
+RIGL.US,D,20180322,000000,40.1,40.865,38.8,38.9,122124,0
+RIGL.US,D,20180323,000000,39.2,39.699,36.2,37.1,186184.5,0
+RIGL.US,D,20180326,000000,38,38.3,36.15,37.5,141809.7,0
+RIGL.US,D,20180327,000000,37.8,39.85,36.9,37.7,244733.7,0
+RIGL.US,D,20180328,000000,38.1,39.3,35.9,37.1,200689.2,0
+RIGL.US,D,20180329,000000,37.2,38,35.1,35.4,236082.7,0
+RIGL.US,D,20180402,000000,35.4,36.4,34.4,35.3,160356.5,0
+RIGL.US,D,20180403,000000,33.2,33.4,26.3,30.5,1063826.4,0
+RIGL.US,D,20180404,000000,31.2,33.4,30.2,33,317336.8,0
+RIGL.US,D,20180405,000000,33.5,34.332,30.8,32.2,276827.9,0
+RIGL.US,D,20180406,000000,32.2,33.8,30.8,33.3,312497.3,0
+RIGL.US,D,20180409,000000,34.1,34.9,30.56,31.1,360411.4,0
+RIGL.US,D,20180410,000000,31.5,33.55,30.5,33.4,194976.5,0
+RIGL.US,D,20180411,000000,33.5,34.1,31.8,33.5,208310.1,0
+RIGL.US,D,20180412,000000,33.9,46.8,33.5,39.1,1970807,0
+RIGL.US,D,20180413,000000,38.1,40.5,36.5,39.5,352267.7,0
+RIGL.US,D,20180416,000000,40.9,41.19,36.5,37.3,335712.1,0
+RIGL.US,D,20180417,000000,37.2,41.1,36.7,41.1,490247.1,0
+RIGL.US,D,20180418,000000,42.1,42.8,38.6,38.8,1857098.4,0
+RIGL.US,D,20180419,000000,38.4,43.8,37.5,40.6,1248561.4,0
+RIGL.US,D,20180420,000000,41,41.9,37.3,38.4,1539828.5,0
+RIGL.US,D,20180423,000000,38.6,38.9,34.5,36,709186.9,0
+RIGL.US,D,20180424,000000,36.2,38.298,35.95,37.3,245054.9,0
+RIGL.US,D,20180425,000000,37.4,38.7,36.5,36.9,247946.1,0
+RIGL.US,D,20180426,000000,37.1,37.6,35.7,36.5,164333.4,0
+RIGL.US,D,20180427,000000,36.4,36.5,35.5,36.4,143476.8,0
+RIGL.US,D,20180430,000000,36.3,37.7,36.1,36.1,136098.7,0
+RIGL.US,D,20180501,000000,36.2,38.1,35.8,37,368397.8,0
+RIGL.US,D,20180502,000000,39,40,37.7,38,385023.3,0
+RIGL.US,D,20180503,000000,38,39.5,37.7,39,203325.3,0
+RIGL.US,D,20180504,000000,39,39.984,38.6,38.7,389987.6,0
+RIGL.US,D,20180507,000000,39,40,37.7,38.2,188308,0
+RIGL.US,D,20180508,000000,38.3,38.6,35.9,36.7,231429.1,0
+RIGL.US,D,20180509,000000,36.9,37.9,36.8,37.6,123092.2,0
+RIGL.US,D,20180510,000000,37.6,38,36.9,37,163776.7,0
+RIGL.US,D,20180511,000000,37.3,38.9,37.1,38.9,116826.7,0
+RIGL.US,D,20180514,000000,39.2,40,38.3,39.3,190426.8,0
+RIGL.US,D,20180515,000000,39.1,39.7,38.4,39.1,101883.4,0
+RIGL.US,D,20180516,000000,39.4,39.7,39,39.7,102202.4,0
+RIGL.US,D,20180517,000000,39.7,39.9,39.1,39.8,87058.3,0
+RIGL.US,D,20180518,000000,39.9,41.2,39.2,40.6,215791.6,0
+RIGL.US,D,20180521,000000,40.4,40.89,39.2,39.7,126564.4,0
+RIGL.US,D,20180522,000000,39.6,40.4,39.1,39.6,116038.6,0
+RIGL.US,D,20180523,000000,39.6,40.1,39.3,39.5,115738.1,0
+RIGL.US,D,20180524,000000,36.7,39.899,36.7,39.5,97608.6,0
+RIGL.US,D,20180525,000000,39.3,39.8,38.8,39.1,76580.9,0
+RIGL.US,D,20180529,000000,39.2,39.35,36.25,36.8,191288.5,0
+RIGL.US,D,20180530,000000,36.8,36.8,33,33.2,524405.8,0
+RIGL.US,D,20180531,000000,33.5,33.7,32.2,32.5,226374.6,0
+RIGL.US,D,20180601,000000,32.5,32.85,32.3,32.5,154874,0
+RIGL.US,D,20180604,000000,32.6,34.9,31.6,34.4,445404.8,0
+RIGL.US,D,20180605,000000,34.3,37.8,34.3,37.7,482047.3,0
+RIGL.US,D,20180606,000000,37.6,38.5,36.4,37.9,302397.2,0
+RIGL.US,D,20180607,000000,37.6,37.95,35,35.2,233664.3,0
+RIGL.US,D,20180608,000000,35.2,35.8,34.55,35.5,159254.2,0
+RIGL.US,D,20180611,000000,35.3,35.65,31.5,32.2,701192.5,0
+RIGL.US,D,20180612,000000,33.9,34.199,32.4,33,265385.1,0
+RIGL.US,D,20180613,000000,33,33.4,32.2,32.9,440558,0
+RIGL.US,D,20180614,000000,32.9,33.6,32,32.9,346023.9,0
+RIGL.US,D,20180615,000000,32.8,33,31.56,32,933580.7,0
+RIGL.US,D,20180618,000000,31.8,32.385,31.1,31.7,191315,0
+RIGL.US,D,20180619,000000,31.4,31.8,30.6,31.4,172660.1,0
+RIGL.US,D,20180620,000000,31.7,31.9,30.7,31.6,325327.8,0
+RIGL.US,D,20180621,000000,31.5,33.3,31.5,31.9,277315.4,0
+RIGL.US,D,20180622,000000,32.6,32.8,30.15,31.8,736487.4,0
+RIGL.US,D,20180625,000000,31.5,31.556,29.8,30.4,243385,0
+RIGL.US,D,20180626,000000,30.4,31.3,30,30.8,137661.3,0
+RIGL.US,D,20180627,000000,30.6,30.85,29.1,29.1,206619.1,0
+RIGL.US,D,20180628,000000,29.3,29.3,28.2,28.5,157643.1,0
+RIGL.US,D,20180629,000000,28.6,29.3,28,28.3,238961.6,0
+RIGL.US,D,20180702,000000,28,29.2,27.6,29.1,99025.5,0
+RIGL.US,D,20180703,000000,29,29.6,28.5,29.4,49472.3,0
+RIGL.US,D,20180705,000000,29.7,30.8,29.4,30.8,139141.6,0
+RIGL.US,D,20180706,000000,30.6,31.35,30.2,30.4,84026.5,0
+RIGL.US,D,20180709,000000,30.8,31.1,29.45,29.8,117136.3,0
+RIGL.US,D,20180710,000000,30,30.2,29.2,29.6,156747.7,0
+RIGL.US,D,20180711,000000,29.5,29.8,29,29.1,61751.4,0
+RIGL.US,D,20180712,000000,29.1,29.59,28.6,28.7,161212.4,0
+RIGL.US,D,20180713,000000,29.2,29.3,28.2,28.5,118319.3,0
+RIGL.US,D,20180716,000000,28.1,28.7,27.6,27.7,179562.6,0
+RIGL.US,D,20180717,000000,27.8,28.6,27.7,28.3,121756.1,0
+RIGL.US,D,20180718,000000,28.1,28.2,27.7,27.7,46157.1,0
+RIGL.US,D,20180719,000000,28.5,30.5,27.8,29.8,263032.4,0
+RIGL.US,D,20180720,000000,29.8,31.2,29.5,31,281603.8,0
+RIGL.US,D,20180723,000000,30.8,32.15,30.6,31.6,266943.7,0
+RIGL.US,D,20180724,000000,31.7,32.5,29.7,29.9,262704.5,0
+RIGL.US,D,20180725,000000,29.8,30.6,29,29.7,435846.9,0
+RIGL.US,D,20180726,000000,29.7,29.85,28.3,28.9,143139.8,0
+RIGL.US,D,20180727,000000,29.1,29.2,27.95,28.1,155896.3,0
+RIGL.US,D,20180730,000000,28.5,28.5,27.3,27.8,213387.4,0
+RIGL.US,D,20180731,000000,28,28.7,27.3,28.2,146580.2,0
+RIGL.US,D,20180801,000000,28,29.1,27.9,28.5,151296.9,0
+RIGL.US,D,20180802,000000,28.6,28.9,27.9,28.1,150074.1,0
+RIGL.US,D,20180803,000000,28.1,28.2,26.5,26.5,169594.3,0
+RIGL.US,D,20180806,000000,26.7,27.6,26.55,27.5,105557,0
+RIGL.US,D,20180807,000000,27.6,27.9,26.8,27.4,99330.6,0
+RIGL.US,D,20180808,000000,27.3,27.45,26.5,26.8,158916.2,0
+RIGL.US,D,20180809,000000,29.5,31.4,28.7,30.2,500988.9,0
+RIGL.US,D,20180810,000000,30.2,30.499,27.9,27.9,225630.1,0
+RIGL.US,D,20180813,000000,27.9,28.3,27.5,27.7,135787.7,0
+RIGL.US,D,20180814,000000,27.8,28.5,27.2,27.6,99822.4,0
+RIGL.US,D,20180815,000000,27.7,27.7,26.4,27,132798.7,0
+RIGL.US,D,20180816,000000,27,27.5,26.6,27,88211.8,0
+RIGL.US,D,20180817,000000,26.9,26.901,25.8,26.2,159873.4,0
+RIGL.US,D,20180820,000000,26.8,27,25.6,26,144497.8,0
+RIGL.US,D,20180821,000000,26.1,26.8,25.9,26.8,132752.2,0
+RIGL.US,D,20180822,000000,28,29,27.8,28.2,184085,0
+RIGL.US,D,20180823,000000,28.4,28.7,27.6,28,166862.1,0
+RIGL.US,D,20180824,000000,28,28.5,27.5,28.1,83454.7,0
+RIGL.US,D,20180827,000000,30.7,30.7,28.6,28.7,481661.4,0
+RIGL.US,D,20180828,000000,29.6,33,29.6,32.5,1046004.6,0
+RIGL.US,D,20180829,000000,32.6,32.9,31.3,32.5,339850.8,0
+RIGL.US,D,20180830,000000,32.3,33.5,32.1,33.1,287744.5,0
+RIGL.US,D,20180831,000000,32.8,35.7,32.8,34.1,504040.8,0
+RIGL.US,D,20180904,000000,36.4,36.49,33.7,34.3,305404.6,0
+RIGL.US,D,20180905,000000,34.5,34.6,32.6,32.7,219170.2,0
+RIGL.US,D,20180906,000000,32.7,33.6,31.8,32,243148.6,0
+RIGL.US,D,20180907,000000,31.8,32.8,31.8,32,143884.6,0
+RIGL.US,D,20180910,000000,32.5,33.2,31.35,32.8,230890.6,0
+RIGL.US,D,20180911,000000,32.7,32.8,31.8,32,200611.5,0
+RIGL.US,D,20180912,000000,31.8,32.2,30.6,31.1,257100.8,0
+RIGL.US,D,20180913,000000,32,32,30.8,31.9,261469.5,0
+RIGL.US,D,20180914,000000,31.8,32.699,31.5,32.1,205262.3,0
+RIGL.US,D,20180917,000000,32,35.85,32,34.1,619736.9,0
+RIGL.US,D,20180918,000000,33.8,35.4,32.8,35.2,311357.9,0
+RIGL.US,D,20180919,000000,35.1,36.35,33.9,35.9,312953,0
+RIGL.US,D,20180920,000000,36,36,32.6,33.2,580048.2,0
+RIGL.US,D,20180921,000000,33.2,33.71,32,32.4,469804.2,0
+RIGL.US,D,20180924,000000,32.2,33.1,31.8,33,187053.4,0
+RIGL.US,D,20180925,000000,32.9,33.8,32.2,32.4,156672.3,0
+RIGL.US,D,20180926,000000,32.4,33.297,30.5,30.8,364445.9,0
+RIGL.US,D,20180927,000000,31,31.2,30.15,30.6,331285.7,0
+RIGL.US,D,20180928,000000,30.6,32.5,30.2,32.1,312514.6,0
+RIGL.US,D,20181001,000000,32.1,33.2,31.2,31.4,261238.5,0
+RIGL.US,D,20181002,000000,31.3,31.8,30.7,31.5,222652.9,0
+RIGL.US,D,20181003,000000,31.5,32.9,31.05,32.1,164427.4,0
+RIGL.US,D,20181004,000000,32.1,35.5,31.603,33.5,868647.1,0
+RIGL.US,D,20181005,000000,33.8,35.7,32.701,33.6,325266.6,0
+RIGL.US,D,20181008,000000,33.7,34,31.3,32.4,290895.6,0
+RIGL.US,D,20181009,000000,32.5,33,30.9,31.6,304305.2,0
+RIGL.US,D,20181010,000000,31.4,31.9,30.2,30.5,213189.3,0
+RIGL.US,D,20181011,000000,30.7,31.9,30.5,31,218704.5,0
+RIGL.US,D,20181012,000000,31.2,31.5,30.3,31,104622.7,0
+RIGL.US,D,20181015,000000,31.1,31.2,30,30.1,237534.4,0
+RIGL.US,D,20181016,000000,30.1,32,30,31.9,186801.4,0
+RIGL.US,D,20181017,000000,31.7,31.7,30.5,31.6,83963.2,0
+RIGL.US,D,20181018,000000,31.6,31.8,30.2,30.5,222518,0
+RIGL.US,D,20181019,000000,30.5,31.15,29.8,29.8,125534.5,0
+RIGL.US,D,20181022,000000,30.1,30.3,28.8,29.1,133699,0
+RIGL.US,D,20181023,000000,28.7,29.9,27.8,28.9,171944.1,0
+RIGL.US,D,20181024,000000,29.1,30.1,27.3,27.3,289846.8,0
+RIGL.US,D,20181025,000000,27.5,29.6,27.499,28.7,226180.9,0
+RIGL.US,D,20181026,000000,28.3,29,27.3,28.4,153562.1,0
+RIGL.US,D,20181029,000000,29.7,29.899,27.6,28.2,188407,0
+RIGL.US,D,20181030,000000,28,29.3,27.5,28,118334.7,0
+RIGL.US,D,20181031,000000,28.2,29.2,28.134,28.7,196577.2,0
+RIGL.US,D,20181101,000000,28.8,30.2,28.7,29.5,216069.7,0
+RIGL.US,D,20181102,000000,29.7,30.6,29.3,30.3,106384.7,0
+RIGL.US,D,20181105,000000,30.4,30.4,29.2,29.3,180664.3,0
+RIGL.US,D,20181106,000000,29.4,30.195,28.8,28.9,123035,0
+RIGL.US,D,20181107,000000,29.9,32.915,29.5,31.4,440373.9,0
+RIGL.US,D,20181108,000000,31.4,31.6,30.4,30.8,162482.9,0
+RIGL.US,D,20181109,000000,30.7,30.95,27.8,28.5,264600.1,0
+RIGL.US,D,20181112,000000,28.5,28.6,26.8,27,145617.3,0
+RIGL.US,D,20181113,000000,27.3,28.1,26.7,26.9,146322.6,0
+RIGL.US,D,20181114,000000,27.2,27.5,25.8,26,181109.3,0
+RIGL.US,D,20181115,000000,25.9,27.7,25.8,27.5,136695.3,0
+RIGL.US,D,20181116,000000,27.1,28.8,26.75,28.6,151996.8,0
+RIGL.US,D,20181119,000000,28.3,28.3,26.5,26.7,195425.5,0
+RIGL.US,D,20181120,000000,26.2,27.4,26.2,26.8,93800.6,0
+RIGL.US,D,20181121,000000,27,27.8,26.5,27.6,89479.6,0
+RIGL.US,D,20181123,000000,27.4,28.4,27.2,27.5,49158.9,0
+RIGL.US,D,20181126,000000,27.7,28.3,26.95,27.4,149234.8,0
+RIGL.US,D,20181127,000000,27.3,27.7,26.6,26.7,134367.4,0
+RIGL.US,D,20181128,000000,27,28.5,26.45,28.2,259447.3,0
+RIGL.US,D,20181129,000000,27.7,28.6,27.5,27.9,128750.3,0
+RIGL.US,D,20181130,000000,28,28.6,26.8,28.3,231663.8,0
+RIGL.US,D,20181203,000000,29,31.501,28.2,30.8,809804.3,0
+RIGL.US,D,20181204,000000,30.6,31.6,28.7,28.7,421045.7,0
+RIGL.US,D,20181206,000000,28.2,28.542,27.5,28.2,193752.5,0
+RIGL.US,D,20181207,000000,28.3,28.35,27,27.1,193631.6,0
+RIGL.US,D,20181210,000000,27,27.6,26.6,27.5,206533.4,0
+RIGL.US,D,20181211,000000,27.9,28,27.1,27.6,91819.7,0
+RIGL.US,D,20181212,000000,28,29.1,27.9,28.5,127846,0
+RIGL.US,D,20181213,000000,28.8,29,27.4,27.6,197968,0
+RIGL.US,D,20181214,000000,27.5,28.7,27.2,27.3,209183.7,0
+RIGL.US,D,20181217,000000,27.3,28.5,26.9,27,283538.6,0
+RIGL.US,D,20181218,000000,27.7,27.7,25.6,25.7,209862.3,0
+RIGL.US,D,20181219,000000,25.8,26.9,24.5,24.9,193623.7,0
+RIGL.US,D,20181220,000000,24.9,25.2,23.85,24,162733,0
+RIGL.US,D,20181221,000000,24,24,21.3,21.4,322314.7,0
+RIGL.US,D,20181224,000000,21.1,21.5,20.3,20.8,182311.9,0
+RIGL.US,D,20181226,000000,20.9,21.6,19.6,21.5,840437.8,0
+RIGL.US,D,20181227,000000,21,22.7,20.6,22.3,399926,0
+RIGL.US,D,20181228,000000,22.1,22.9,21.55,22.4,215404.1,0
+RIGL.US,D,20181231,000000,22.7,23.6,22.2,23,230085.5,0
+RIGL.US,D,20190102,000000,22.7,23.6,22.2,23.6,354786.9,0
+RIGL.US,D,20190103,000000,23.5,24.2,21.5,21.7,318678.2,0
+RIGL.US,D,20190104,000000,22.3,23.8,21.9,23.6,358054.4,0
+RIGL.US,D,20190107,000000,23.1,24.95,23.1,24.8,323439,0
+RIGL.US,D,20190108,000000,24.5,24.8,22.9,24,216176.1,0
+RIGL.US,D,20190109,000000,24,24.5,23.406,23.9,125513.4,0
+RIGL.US,D,20190110,000000,23.9,23.9,22.601,23,295238.6,0
+RIGL.US,D,20190111,000000,23.1,23.4,21.8,22,172697.9,0
+RIGL.US,D,20190114,000000,21.9,22.4,21.3,21.3,205838.6,0
+RIGL.US,D,20190115,000000,21.5,22,20.7,22,147050.5,0
+RIGL.US,D,20190116,000000,21.8,22.8,21.3,21.4,178327.5,0
+RIGL.US,D,20190117,000000,21.5,21.7,20.8,21,141375.2,0
+RIGL.US,D,20190118,000000,21.1,21.95,20.5,20.9,737398.8,0
+RIGL.US,D,20190122,000000,21,21.1,19.919,20.2,239042.3,0
+RIGL.US,D,20190123,000000,21.7,22,19.7,20,563580.3,0
+RIGL.US,D,20190124,000000,20.2,21,20,20.9,291938.8,0
+RIGL.US,D,20190125,000000,21.1,21.425,20.7,21.3,338733.1,0
+RIGL.US,D,20190128,000000,21.2,21.27,20.3,20.8,188507.4,0
+RIGL.US,D,20190129,000000,21,21,20.2,20.4,209141.5,0
+RIGL.US,D,20190130,000000,20.3,21.8,20.1,21.7,280071.6,0
+RIGL.US,D,20190131,000000,21.8,22.09,21.2,21.6,114394.1,0
+RIGL.US,D,20190201,000000,21.7,22.5,21.5,22.4,229325,0
+RIGL.US,D,20190204,000000,22.6,22.6,21.65,22,167697.6,0
+RIGL.US,D,20190205,000000,22,23.4,21.815,22.4,236709.6,0
+RIGL.US,D,20190206,000000,22.5,23.1,22,23,143923.8,0
+RIGL.US,D,20190207,000000,22.9,23.05,22.1,22.2,152955.5,0
+RIGL.US,D,20190208,000000,22.1,22.4,21.3,21.6,324193.7,0
+RIGL.US,D,20190211,000000,21.9,22.2,21.4,21.9,130910.1,0
+RIGL.US,D,20190212,000000,22.2,22.7,21.9,22.5,182179.4,0
+RIGL.US,D,20190213,000000,22.6,23,22.3,22.6,111033.8,0
+RIGL.US,D,20190214,000000,22.5,22.9,22.2,22.7,95942.5,0
+RIGL.US,D,20190215,000000,22.9,24.2,22.4,24,129849.1,0
+RIGL.US,D,20190219,000000,24,25.3,23.6,23.9,119456.3,0
+RIGL.US,D,20190220,000000,23.8,24,23,23.5,62785.5,0
+RIGL.US,D,20190221,000000,23.8,24,23.3,23.6,67718.2,0
+RIGL.US,D,20190222,000000,23.7,24,23.2,23.5,110567.1,0
+RIGL.US,D,20190225,000000,23.9,24.4,23,23.6,176368.5,0
+RIGL.US,D,20190226,000000,23.4,23.6,22.5,22.5,311010.9,0
+RIGL.US,D,20190227,000000,22.5,23.25,22.3,22.6,134350.4,0
+RIGL.US,D,20190228,000000,22.7,23.3,21.6,21.9,252416.7,0
+RIGL.US,D,20190301,000000,21.8,22.4,20,22.4,353362.9,0
+RIGL.US,D,20190304,000000,22.3,22.8,21.7,22.1,164488.5,0
+RIGL.US,D,20190305,000000,22.2,22.5,21.9,22.2,191497.6,0
+RIGL.US,D,20190306,000000,22.1,22.15,21.2,21.4,159997.6,0
+RIGL.US,D,20190307,000000,21.6,22.6,21.4,22.2,179451,0
+RIGL.US,D,20190308,000000,22.1,22.4,21.5,21.7,140889.9,0
+RIGL.US,D,20190311,000000,21.9,23.9,21.8,23.9,211831.7,0
+RIGL.US,D,20190312,000000,23.6,24.1,23.1,23.3,156714.5,0
+RIGL.US,D,20190313,000000,23.4,23.6,23.1,23.4,109100.9,0
+RIGL.US,D,20190314,000000,23.2,23.7,22.8,23,141849.4,0
+RIGL.US,D,20190315,000000,23,24.2,22.6,24.2,319357.9,0
+RIGL.US,D,20190318,000000,24,25.8,24,25.7,249422.7,0
+RIGL.US,D,20190319,000000,25.8,25.8,24.7,25.6,121010.5,0
+RIGL.US,D,20190320,000000,25.7,26.8,25.5,25.7,224381.6,0
+RIGL.US,D,20190321,000000,25.7,26.8,25.4,26.5,167774.4,0
+RIGL.US,D,20190322,000000,26.4,26.496,24.4,24.5,171250.6,0
+RIGL.US,D,20190325,000000,24.6,25.2,24.1,24.8,131200.1,0
+RIGL.US,D,20190326,000000,25,25.2,23.9,24.8,155485.8,0
+RIGL.US,D,20190327,000000,24.7,24.7,23.3,24.3,172516.9,0
+RIGL.US,D,20190328,000000,24.3,25,24.2,24.7,65888.1,0
+RIGL.US,D,20190329,000000,24.9,25.7,24.65,25.7,128956.7,0
+RIGL.US,D,20190401,000000,25.9,26.2,24.1,24.2,251653.6,0
+RIGL.US,D,20190402,000000,24.2,24.692,24,24.1,87077.8,0
+RIGL.US,D,20190403,000000,24.2,25,23.7,24.7,120553.1,0
+RIGL.US,D,20190404,000000,24.7,25.3,24.4,24.5,94894.6,0
+RIGL.US,D,20190405,000000,24.6,25.3,24.4,25.3,81083.8,0
+RIGL.US,D,20190408,000000,25.1,25.9,24.8,25,89130.5,0
+RIGL.US,D,20190409,000000,25,25.399,23.7,23.8,148384.5,0
+RIGL.US,D,20190410,000000,23.9,24.6,23.9,24.5,125763.1,0
+RIGL.US,D,20190411,000000,24.5,24.8,23.9,23.9,96114.4,0
+RIGL.US,D,20190412,000000,24.3,25,23.8,24.7,189186.1,0
+RIGL.US,D,20190415,000000,24.5,24.85,23.9,24.2,87023.2,0
+RIGL.US,D,20190416,000000,24.3,24.9,24.1,24.8,104001.3,0
+RIGL.US,D,20190417,000000,24.9,24.9,23.1,23.2,199101.8,0
+RIGL.US,D,20190418,000000,23.2,23.9,22.2,23.7,205763.1,0
+RIGL.US,D,20190422,000000,23.6,23.9,22.2,22.5,241906.3,0
+RIGL.US,D,20190423,000000,22.4,23.7,21.7,23.5,265787.1,0
+RIGL.US,D,20190424,000000,23.5,23.7,22.6,23,103331.9,0
+RIGL.US,D,20190425,000000,22.9,23.25,22.5,22.8,84733.3,0
+RIGL.US,D,20190426,000000,22.7,23.4,22.4,23.4,73317.5,0
+RIGL.US,D,20190429,000000,23.3,23.85,22.8,22.8,84977.8,0
+RIGL.US,D,20190430,000000,23.1,23.3,22.1,22.3,260456.5,0
+RIGL.US,D,20190501,000000,22.5,23,22.1,22.1,109473,0
+RIGL.US,D,20190502,000000,22.1,22.7,21.8,22.6,95686.7,0
+RIGL.US,D,20190503,000000,22.8,23.2,22.3,23,103581.4,0
+RIGL.US,D,20190506,000000,22.6,23.9,22.3,23.8,96520.4,0
+RIGL.US,D,20190507,000000,23.7,24.2,23,23.2,126090.4,0
+RIGL.US,D,20190508,000000,23.6,23.8,22.3,22.5,391785.4,0
+RIGL.US,D,20190509,000000,22.4,23,21.6,22.4,269923.1,0
+RIGL.US,D,20190510,000000,22.3,23.5,21.8,22.2,179730.5,0
+RIGL.US,D,20190513,000000,21.9,22.4,21.4,21.5,222174.1,0
+RIGL.US,D,20190514,000000,21.6,22.1,21.3,21.7,164307.6,0
+RIGL.US,D,20190515,000000,21.5,22.1,21.3,22.1,112689.6,0
+RIGL.US,D,20190516,000000,22.1,22.5,21.6,21.9,136975.3,0
+RIGL.US,D,20190517,000000,21.5,22.6,21.45,21.5,198560.1,0
+RIGL.US,D,20190520,000000,21.5,21.8,20.4,20.4,324961.8,0
+RIGL.US,D,20190521,000000,20.8,21.6,20.55,21.6,112532.4,0
+RIGL.US,D,20190522,000000,21.4,21.8,20.4,20.5,149441.1,0
+RIGL.US,D,20190523,000000,20.3,20.7,19.8,20.2,176225.7,0
+RIGL.US,D,20190524,000000,21.1,22.6,20.7,21.4,165406.7,0
+RIGL.US,D,20190528,000000,21.6,21.6,20.7,20.9,146315.8,0
+RIGL.US,D,20190529,000000,20.6,21.6,20.3,21.3,245031.7,0
+RIGL.US,D,20190530,000000,21.2,21.5,20.8,21.3,127859.5,0
+RIGL.US,D,20190531,000000,20.9,21.8,20.7,21.3,121892.3,0
+RIGL.US,D,20190603,000000,21.4,21.8,20.9,21.4,136342.4,0
+RIGL.US,D,20190604,000000,21.6,21.8,21,21.8,126385.9,0
+RIGL.US,D,20190605,000000,21.9,21.9,20.8,21,107113,0
+RIGL.US,D,20190606,000000,20.9,21.2,20.1,20.3,129105.2,0
+RIGL.US,D,20190607,000000,20.5,21.15,20.2,21,79243.8,0
+RIGL.US,D,20190610,000000,21,21.5,20.7,20.7,90456.2,0
+RIGL.US,D,20190611,000000,20.9,21,20,20.3,143236.3,0
+RIGL.US,D,20190612,000000,20.4,20.7,20.2,20.5,59758.4,0
+RIGL.US,D,20190613,000000,20.8,21.2,20.5,21.2,97731.7,0
+RIGL.US,D,20190614,000000,21,21.3,20.5,20.6,140898.4,0
+RIGL.US,D,20190617,000000,20.6,22.6,20.5,22.3,187888,0
+RIGL.US,D,20190618,000000,22.3,23.65,22.2,23.4,157773.2,0
+RIGL.US,D,20190619,000000,23.5,23.5,22.4,22.9,60303.9,0
+RIGL.US,D,20190620,000000,23.1,23.65,22.6,22.7,65066.8,0
+RIGL.US,D,20190621,000000,22.5,23.2,22.05,23,330445.9,0
+RIGL.US,D,20190624,000000,22.9,23,22,22.1,75460.3,0
+RIGL.US,D,20190625,000000,22.1,22.7,21.8,22.2,214700.3,0
+RIGL.US,D,20190626,000000,22.3,24.1,22.3,23.6,144155.8,0
+RIGL.US,D,20190627,000000,23.6,24.5,22.9,24.5,95738.1,0
+RIGL.US,D,20190628,000000,24.5,26.1,23.6,26.1,258294.8,0
+RIGL.US,D,20190701,000000,26.7,26.899,25.1,25.3,221375.7,0
+RIGL.US,D,20190702,000000,25.5,25.5,24.3,24.8,127635.4,0
+RIGL.US,D,20190703,000000,25,26.1,25,25.9,55918,0
+RIGL.US,D,20190705,000000,25.8,26.2,25.5,25.6,85599.4,0
+RIGL.US,D,20190708,000000,25.7,25.9,25.1,25.6,55268.4,0
+RIGL.US,D,20190709,000000,25.4,26.2,25.4,26.2,110946.1,0
+RIGL.US,D,20190710,000000,26.3,26.45,25.4,25.7,90664.8,0
+RIGL.US,D,20190711,000000,26,26.4,25.2,25.3,76345.9,0
+RIGL.US,D,20190712,000000,25.2,25.7,24.7,25.2,71881.8,0
+RIGL.US,D,20190715,000000,25.2,25.5,24.9,25.1,48374.7,0
+RIGL.US,D,20190716,000000,25,25.7,25,25,72259.6,0
+RIGL.US,D,20190717,000000,25,25.4,24.8,24.9,59684,0
+RIGL.US,D,20190718,000000,24.7,25,24.2,24.9,92670.9,0
+RIGL.US,D,20190719,000000,24.5,25,24,24.1,61100.7,0
+RIGL.US,D,20190722,000000,24.1,24.7,23.797,24.3,96487.2,0
+RIGL.US,D,20190723,000000,24.4,24.4,23.8,24.1,85554.1,0
+RIGL.US,D,20190724,000000,24.5,24.7,23.5,24.5,67086.1,0
+RIGL.US,D,20190725,000000,24.1,24.2,22.9,22.9,87608.6,0
+RIGL.US,D,20190726,000000,22.8,22.9,22.3,22.7,108948.9,0
+RIGL.US,D,20190729,000000,22.7,23.1,22.1,22.7,82116.4,0
+RIGL.US,D,20190730,000000,22.4,23.1,22,23,92030.1,0
+RIGL.US,D,20190731,000000,23.1,23.9,22.8,22.8,190745.7,0
+RIGL.US,D,20190801,000000,22.8,23.25,22.4,22.8,113277.8,0
+RIGL.US,D,20190802,000000,22.6,22.9,21.3,21.5,94336.9,0
+RIGL.US,D,20190805,000000,21.1,21.42,20.6,21,118722.7,0
+RIGL.US,D,20190806,000000,21.5,22.2,20.5,21.7,115321,0
+RIGL.US,D,20190807,000000,22.3,23.2,21.4,22.7,111939.2,0
+RIGL.US,D,20190808,000000,22.7,22.898,21.7,22.1,70169,0
+RIGL.US,D,20190809,000000,22,22.3,20.9,21.4,101118,0
+RIGL.US,D,20190812,000000,21.3,21.589,20.6,20.6,87637.4,0
+RIGL.US,D,20190813,000000,20.7,21.2,19.5,20.1,221710,0
+RIGL.US,D,20190814,000000,19.8,20.4,19.6,19.6,143416.2,0
+RIGL.US,D,20190815,000000,19.6,19.9,19,19.2,114930.8,0
+RIGL.US,D,20190816,000000,19.2,19.8,18.7,19.4,166753.6,0
+RIGL.US,D,20190819,000000,19.5,20.4,19.2,19.9,98803.3,0
+RIGL.US,D,20190820,000000,19.9,20.3,19.2,19.3,72717.3,0
+RIGL.US,D,20190821,000000,19.5,19.7,19.1,19.4,89449.9,0
+RIGL.US,D,20190822,000000,19.5,19.5,19,19,73343.6,0
+RIGL.US,D,20190823,000000,19,19.3,17.7,17.8,109692.6,0
+RIGL.US,D,20190826,000000,18.3,18.393,17.7,18.1,84044.9,0
+RIGL.US,D,20190827,000000,18.4,18.45,17.2,17.4,117345.1,0
+RIGL.US,D,20190828,000000,17.3,18.3,17.3,17.9,70927.9,0
+RIGL.US,D,20190829,000000,18.1,18.2,17.5,18,113410.8,0
+RIGL.US,D,20190830,000000,18.1,18.1,16.9,16.9,106915.9,0
+RIGL.US,D,20190903,000000,16.9,17.1,16.2,16.3,254153.9,0
+RIGL.US,D,20190904,000000,16.6,17.5,16,17.4,186091.1,0
+RIGL.US,D,20190905,000000,17.5,18,17.2,17.7,71235.6,0
+RIGL.US,D,20190906,000000,17.6,17.6,16.8,16.8,162047.1,0
+RIGL.US,D,20190909,000000,16.8,17.4,16.6,17.3,83175.7,0
+RIGL.US,D,20190910,000000,17.1,18.38,16.9,18.3,137042.1,0
+RIGL.US,D,20190911,000000,18.5,18.7,18.1,18.3,136978.4,0
+RIGL.US,D,20190912,000000,18.3,18.3,16.05,16.5,393008.3,0
+RIGL.US,D,20190913,000000,16.8,17.15,16.15,16.5,161915.7,0
+RIGL.US,D,20190916,000000,16.5,17,16.1,16.8,173001.6,0
+RIGL.US,D,20190917,000000,16.6,17.2,16.4,16.6,81126,0
+RIGL.US,D,20190918,000000,16.6,17,16.5,17,124369.2,0
+RIGL.US,D,20190919,000000,17,17.4,16.6,17.1,114182.6,0
+RIGL.US,D,20190920,000000,17,17.3,16.55,16.9,675476.4,0
+RIGL.US,D,20190923,000000,16.9,17.5,16.6,17.45,128872.7,0
+RIGL.US,D,20190924,000000,17.4,17.4,16.3,17,135720,0
+RIGL.US,D,20190925,000000,17.1,17.3,16.6,17.1,77387.1,0
+RIGL.US,D,20190926,000000,17.9,18.7,16.8,17.7,244078.4,0
+RIGL.US,D,20190927,000000,18,19.3,17.5,18.3,137687.7,0
+RIGL.US,D,20190930,000000,18.6,18.9,17.7,18.7,154343,0
+RIGL.US,D,20191001,000000,18.9,19.4,17.2,17.3,238035.4,0
+RIGL.US,D,20191002,000000,17.5,17.5,16.6,17,99439.7,0
+RIGL.US,D,20191003,000000,17,17.3,16.7,17.1,83223.9,0
+RIGL.US,D,20191004,000000,17.2,17.5,16.3,17.2,88005,0
+RIGL.US,D,20191007,000000,17.1,17.3,16.55,16.9,58461.7,0
+RIGL.US,D,20191008,000000,16.6,16.7,16.1,16.3,71447.3,0
+RIGL.US,D,20191009,000000,16.5,16.5,16,16.1,67926.2,0
+RIGL.US,D,20191010,000000,16.1,16.7,16,16.6,54705.6,0
+RIGL.US,D,20191011,000000,16.8,17.2,16.5,16.6,106031,0
+RIGL.US,D,20191014,000000,16.5,17.2,16.301,16.6,70158.2,0
+RIGL.US,D,20191015,000000,16.7,17.2,16.6,16.9,277494.1,0
+RIGL.US,D,20191016,000000,16.9,17.25,16.25,16.4,284211.3,0
+RIGL.US,D,20191017,000000,16.5,16.7,15.9,16,509135.5,0
+RIGL.US,D,20191018,000000,16.1,16.5,15.6,16.35,173506.3,0
+RIGL.US,D,20191021,000000,16.4,17,15.9,16.8,92390.6,0
+RIGL.US,D,20191022,000000,16.504,17.3,16.504,16.9,63955.6,0
+RIGL.US,D,20191023,000000,17,18.71,16.1,17.5,257760.3,0
+RIGL.US,D,20191024,000000,17.7,20.9,17.4,20.5,284677.4,0
+RIGL.US,D,20191025,000000,20.6,21.2,19.9,21,151331.5,0
+RIGL.US,D,20191028,000000,21.4,23.1,20.5,23.1,181704.6,0
+RIGL.US,D,20191029,000000,23,23,21.5,21.7,156940.4,0
+RIGL.US,D,20191030,000000,21.8,21.9,20.8,21.4,167619.7,0
+RIGL.US,D,20191031,000000,21.2,21.5,20.2,20.5,88628.9,0
+RIGL.US,D,20191101,000000,20.5,22.2,20.4,21.6,233150.7,0
+RIGL.US,D,20191104,000000,22,22.35,21.3,21.5,85603.6,0
+RIGL.US,D,20191105,000000,21.6,22.3,21.5,21.7,77395.8,0
+RIGL.US,D,20191106,000000,22.1,23.599,20.4,21.1,147613.9,0
+RIGL.US,D,20191107,000000,21.4,21.8,21.1,21.2,75805,0
+RIGL.US,D,20191108,000000,20.8,22.7,20.8,22.5,111049,0
+RIGL.US,D,20191111,000000,22.5,23.4,21.65,23.1,91837.2,0
+RIGL.US,D,20191112,000000,23.2,24.1,22.55,22.7,131543.4,0
+RIGL.US,D,20191113,000000,22.5,23.999,22.5,23.4,107191.3,0
+RIGL.US,D,20191114,000000,23.5,23.8,22.6,22.9,70099,0
+RIGL.US,D,20191115,000000,23.2,24,22.9,23.4,126874.7,0
+RIGL.US,D,20191118,000000,23.5,24.1,22.2,22.5,119233.8,0
+RIGL.US,D,20191119,000000,22.6,23,22.4,22.7,83085.9,0
+RIGL.US,D,20191120,000000,22.5,23.9,22.5,23.5,119105.8,0
+RIGL.US,D,20191121,000000,23.6,23.662,22.1,22.4,175750.7,0
+RIGL.US,D,20191122,000000,22.7,23.3,22.5,23,72994,0
+RIGL.US,D,20191125,000000,23.3,23.8,22.9,23.3,194919.1,0
+RIGL.US,D,20191126,000000,23.5,24.5,22.7,24.3,216052.6,0
+RIGL.US,D,20191127,000000,24.3,24.4,23.4,23.7,94961.4,0
+RIGL.US,D,20191129,000000,23.3,23.6,22.3,22.4,112703.1,0
+RIGL.US,D,20191202,000000,22.4,22.75,21.8,21.8,97136.1,0
+RIGL.US,D,20191203,000000,21.5,22.2,21,22.2,100391.8,0
+RIGL.US,D,20191204,000000,22.2,22.4,21.1,21.4,167160.8,0
+RIGL.US,D,20191205,000000,21.4,21.7,20.3,20.4,140020.2,0
+RIGL.US,D,20191206,000000,20.6,21.8,20.4,21.7,131012.3,0
+RIGL.US,D,20191209,000000,21.2,22.3,21.2,21.6,96238.3,0
+RIGL.US,D,20191210,000000,21.4,22.5,21.25,22.45,96167.4,0
+RIGL.US,D,20191211,000000,22.5,22.9,22.3,22.8,117677.7,0
+RIGL.US,D,20191212,000000,22.6,23,22.2,22.6,105953.8,0
+RIGL.US,D,20191213,000000,22.7,23.6,22,22.3,131513,0
+RIGL.US,D,20191216,000000,22.4,22.4,21.5,21.9,102756.8,0
+RIGL.US,D,20191217,000000,22.2,22.2,21.3,21.8,111237,0
+RIGL.US,D,20191218,000000,21.5,21.8,20.2,20.4,365869.2,0
+RIGL.US,D,20191219,000000,20.3,20.6,19.7,20.5,121340.2,0
+RIGL.US,D,20191220,000000,20.5,21.1,20.1,21.1,203195,0
+RIGL.US,D,20191223,000000,21.2,21.7,20.6,21.4,183328.6,0
+RIGL.US,D,20191224,000000,21.6,21.6,21.2,21.4,56181.2,0
+RIGL.US,D,20191226,000000,21.4,21.75,20.9,21,119982.7,0
+RIGL.US,D,20191227,000000,21,21.2,20.2,20.8,126054.4,0
+RIGL.US,D,20191230,000000,20.6,21.1,20.2,21,168239.4,0
+RIGL.US,D,20191231,000000,21.2,21.8,20.85,21.4,243811.5,0
+RIGL.US,D,20200102,000000,21.6,21.6,20.1,20.2,301131.6,0
+RIGL.US,D,20200103,000000,20.3,20.7,19.8,20.5,163969.2,0
+RIGL.US,D,20200106,000000,20.5,21.1,20.1,21,75555.5,0
+RIGL.US,D,20200107,000000,20.9,21.4,20.5,21.2,86177.4,0
+RIGL.US,D,20200108,000000,21.2,21.6,20.9,21.6,111613.7,0
+RIGL.US,D,20200109,000000,21.9,22,21.3,21.6,92350.4,0
+RIGL.US,D,20200110,000000,21.4,21.7,20.8,20.8,104437.3,0
+RIGL.US,D,20200113,000000,20.9,21.9,20.45,21.7,213958.5,0
+RIGL.US,D,20200114,000000,21.7,26.8,21.345,26.15,553272.8,0
+RIGL.US,D,20200115,000000,26.2,27.5,25.6,27.2,371887.1,0
+RIGL.US,D,20200116,000000,27.6,31,27.4,29.9,534785.3,0
+RIGL.US,D,20200117,000000,31,31,28.1,28.8,319102.1,0
+RIGL.US,D,20200121,000000,28.9,30.5,28.7,29.95,206015.7,0
+RIGL.US,D,20200122,000000,30,30.1,27.1,27.2,358590,0
+RIGL.US,D,20200123,000000,27.3,27.4,25.8,26.5,169075.1,0
+RIGL.US,D,20200124,000000,26.6,26.7,24.7,25.2,116682.7,0
+RIGL.US,D,20200127,000000,23.9,25.25,23.9,24.6,157522.5,0
+RIGL.US,D,20200128,000000,24.7,25.1,23.85,24.9,146360.7,0
+RIGL.US,D,20200129,000000,25.1,25.1,23.9,24.1,111700.6,0
+RIGL.US,D,20200130,000000,23.9,24.2,22.8,23.4,99146.8,0
+RIGL.US,D,20200131,000000,23.1,23.3,22.3,22.6,158070.5,0
+RIGL.US,D,20200203,000000,22.7,23.8,22.5,23.35,207694.9,0
+RIGL.US,D,20200204,000000,23.6,24.3,23.2,24,95377.5,0
+RIGL.US,D,20200205,000000,23.8,25.7,23.8,25.4,158729.7,0
+RIGL.US,D,20200206,000000,25.7,25.7,23.9,24.2,108076.1,0
+RIGL.US,D,20200207,000000,24.2,24.2,22.9,23,86851.4,0
+RIGL.US,D,20200210,000000,23,23.45,22.6,23,60991.9,0
+RIGL.US,D,20200211,000000,23.2,23.5,22.8,23,179178.6,0
+RIGL.US,D,20200212,000000,23.2,23.7,22.7,23.5,70378.9,0
+RIGL.US,D,20200213,000000,23.3,23.5,22.5,22.5,64936.4,0
+RIGL.US,D,20200214,000000,22.5,22.69,21.9,22.2,78607.6,0
+RIGL.US,D,20200218,000000,22,23.5,21.9,22.5,101693.9,0
+RIGL.US,D,20200219,000000,22.6,23.6,22.6,23.1,63799.4,0
+RIGL.US,D,20200220,000000,23.5,23.8,22.4,23.1,98033.5,0
+RIGL.US,D,20200221,000000,23.2,23.5,22.7,23,61733.9,0
+RIGL.US,D,20200224,000000,22.4,22.5,21.5,22,97356.8,0
+RIGL.US,D,20200225,000000,22.1,22.2,21,21.5,148564.4,0
+RIGL.US,D,20200226,000000,21.8,22.3,21.2,21.7,89287.3,0
+RIGL.US,D,20200227,000000,21.7,21.9,20.4,20.4,123728.3,0
+RIGL.US,D,20200228,000000,20,21.5,19,21.2,174985.9,0
+RIGL.US,D,20200302,000000,21.5,21.7,20.6,21.6,237948.4,0
+RIGL.US,D,20200303,000000,21.004,22.2,21.004,21.8,260893.2,0
+RIGL.US,D,20200304,000000,22.1,23.3,22,23.3,118138.2,0
+RIGL.US,D,20200305,000000,23,23.3,22.2,22.4,239709.4,0
+RIGL.US,D,20200306,000000,22,22.8,21.7,22.2,79544.4,0
+RIGL.US,D,20200309,000000,20.1,21.3,19.6,19.7,100490.2,0
+RIGL.US,D,20200310,000000,20.7,20.9,19.3,20,87975.3,0
+RIGL.US,D,20200311,000000,19.7,20,17.9,18.1,144685.4,0
+RIGL.US,D,20200312,000000,16.5,17,14.8,15.7,152616,0
+RIGL.US,D,20200313,000000,16.8,17.099,14.401,16.3,172435.4,0
+RIGL.US,D,20200316,000000,14.9,15.892,14.6,14.6,154265.8,0
+RIGL.US,D,20200317,000000,15,15.7,14,14.6,183797.4,0
+RIGL.US,D,20200318,000000,14.6,14.8,12.5,12.7,143313.9,0
+RIGL.US,D,20200319,000000,13.1,14.2,12.3,14.1,114273,0
+RIGL.US,D,20200320,000000,14.2,15.1,13.2,13.2,170791.6,0
+RIGL.US,D,20200323,000000,13.6,14.6,12.6,14.3,170899.8,0
+RIGL.US,D,20200324,000000,15.1,15.7,14.5,15.5,94045.7,0
+RIGL.US,D,20200325,000000,15.7,15.9,14.4,15.1,142548,0
+RIGL.US,D,20200326,000000,15.2,16.299,14.8,16,115515.6,0
+RIGL.US,D,20200327,000000,15.5,16.35,14.4,15.7,132332.9,0
+RIGL.US,D,20200330,000000,15.6,15.7,14.6,15.3,110744,0
+RIGL.US,D,20200331,000000,15.3,15.85,14.8,15.6,161972.4,0
+RIGL.US,D,20200401,000000,15.6,15.6,14,14.1,85944.4,0
+RIGL.US,D,20200402,000000,13.9,14.6,13.6,14.3,61729.4,0
+RIGL.US,D,20200403,000000,14.3,14.7,13.6,14.4,93784,0
+RIGL.US,D,20200406,000000,15.1,15.9,14.601,15.9,109159.5,0
+RIGL.US,D,20200407,000000,16.2,16.9,15.7,16.4,123638.8,0
+RIGL.US,D,20200408,000000,17.1,17.1,16.1,16.9,86434,0
+RIGL.US,D,20200409,000000,17.2,17.9,16.71,17.7,94196.5,0
+RIGL.US,D,20200413,000000,17.9,17.999,16.8,17.4,81353.3,0
+RIGL.US,D,20200414,000000,17.6,18.6,17.6,18.4,64817.5,0
+RIGL.US,D,20200415,000000,18.3,18.4,16.5,16.7,106526,0
+RIGL.US,D,20200416,000000,17,17.2,16,16.3,113562.7,0
+RIGL.US,D,20200417,000000,17,17.2,16.05,16.6,239292.4,0
+RIGL.US,D,20200420,000000,16.6,17.1,15.95,16.1,286631.5,0
+RIGL.US,D,20200421,000000,15.9,16.2,14.8,15.2,273049.2,0
+RIGL.US,D,20200422,000000,15.5,15.6,14.5,14.7,176379,0
+RIGL.US,D,20200423,000000,14.9,16.2,14.9,15.4,295687.5,0
+RIGL.US,D,20200424,000000,15.5,15.7,14.953,15.6,228767.3,0
+RIGL.US,D,20200427,000000,15.9,17.8,15.5,16.9,381062.2,0
+RIGL.US,D,20200428,000000,17.2,18.1,16.6,17.6,250559.6,0
+RIGL.US,D,20200429,000000,18.4,18.964,17.9,18.2,349951.3,0
+RIGL.US,D,20200430,000000,18.8,19.1,17.5,17.9,168320.4,0
+RIGL.US,D,20200501,000000,17.7,17.7,16.4,17.1,113651.8,0
+RIGL.US,D,20200504,000000,17.6,18.8,17,18.5,119994.6,0
+RIGL.US,D,20200505,000000,19,20.2,18.6,19.6,243965.1,0
+RIGL.US,D,20200506,000000,20.1,20.341,17,18.1,207173.5,0
+RIGL.US,D,20200507,000000,18.3,18.5,17.3,18.3,81020.2,0
+RIGL.US,D,20200508,000000,18.4,18.5,17.8,18,63921.3,0
+RIGL.US,D,20200511,000000,17.8,19.4,17.4,19,121131.4,0
+RIGL.US,D,20200512,000000,19.6,20.5,18.7,18.9,139044.7,0
+RIGL.US,D,20200513,000000,19.2,19.6,17.5,18.1,181775.6,0
+RIGL.US,D,20200514,000000,18,18,17.1,17.5,80018.8,0
+RIGL.US,D,20200515,000000,17.6,18.15,17.2,17.65,120362.5,0
+RIGL.US,D,20200518,000000,18.6,19.9,18.4,19.5,131327.3,0
+RIGL.US,D,20200519,000000,19.5,20.2,19,19.1,92173.4,0
+RIGL.US,D,20200520,000000,19,20.2,19,19.8,140907.5,0
+RIGL.US,D,20200521,000000,19.9,19.9,18.3,18.4,163186.7,0
+RIGL.US,D,20200522,000000,18.5,18.95,18.1,18.2,139971.1,0
+RIGL.US,D,20200526,000000,19,19.8,18.6,19.8,162520.7,0
+RIGL.US,D,20200527,000000,19.9,20.5,19.125,20.4,205128.2,0
+RIGL.US,D,20200528,000000,20.8,21,20,20.3,141075.7,0
+RIGL.US,D,20200529,000000,20.1,20.3,19,19.55,141464.5,0
+RIGL.US,D,20200601,000000,19.5,20,19.1,19.3,112365.7,0
+RIGL.US,D,20200602,000000,19.6,19.8,19.2,19.7,69541.8,0
+RIGL.US,D,20200603,000000,19.8,20,18.35,18.7,263438.3,0
+RIGL.US,D,20200604,000000,19.2,19.7,18.6,18.9,118765.2,0
+RIGL.US,D,20200605,000000,19,19.9,18.8,19.2,183758.7,0
+RIGL.US,D,20200608,000000,19.7,21.5,19.4,20.5,224444.7,0
+RIGL.US,D,20200609,000000,20.6,20.776,19.4,19.4,158347.7,0
+RIGL.US,D,20200610,000000,19.7,20.3,19.3,19.4,129862.8,0
+RIGL.US,D,20200611,000000,19,19.4,17.6,17.9,212775.7,0
+RIGL.US,D,20200612,000000,18.8,18.9,17.5,18,114848.2,0
+RIGL.US,D,20200615,000000,17.8,18.6,17.5,18.6,102352.4,0
+RIGL.US,D,20200616,000000,19.2,19.3,18.5,19.2,109423,0
+RIGL.US,D,20200617,000000,19.2,19.3,18.668,18.8,66095.6,0
+RIGL.US,D,20200618,000000,18.8,19.2,17.8,18,331257.4,0
+RIGL.US,D,20200619,000000,18.4,19.1,17.8,18,491297.5,0
+RIGL.US,D,20200622,000000,18.2,18.9,17.4,18.7,201380,0
+RIGL.US,D,20200623,000000,18.2,19.8,18.2,19,286320.1,0
+RIGL.US,D,20200624,000000,18.4,19.5,18.3,18.5,270534.8,0
+RIGL.US,D,20200625,000000,18.1,20.3,18.1,20.3,419853.9,0
+RIGL.US,D,20200626,000000,19.7,20.2,18,18.4,344342,0
+RIGL.US,D,20200629,000000,18.2,18.6,17.9,18,138737.1,0
+RIGL.US,D,20200630,000000,18,18.3,17.7,18.3,182868.1,0
+RIGL.US,D,20200701,000000,18.4,18.4,17.7,17.8,248449.3,0
+RIGL.US,D,20200702,000000,18,19.2,17.8,19.1,195096.7,0
+RIGL.US,D,20200706,000000,19.7,19.7,18.7,19.2,157905.9,0
+RIGL.US,D,20200707,000000,18.7,19.6,18.6,19,129509,0
+RIGL.US,D,20200708,000000,18.8,19.6,18.5,19.6,151007.8,0
+RIGL.US,D,20200709,000000,19.7,21.3,17.9,18.2,333476,0
+RIGL.US,D,20200710,000000,17.9,18.5,17.7,17.8,156610,0
+RIGL.US,D,20200713,000000,20.606,24.8,19.2,21.6,1238865.2,0
+RIGL.US,D,20200714,000000,32,52.4,31.6,41.25,25850855.6,0
+RIGL.US,D,20200715,000000,38,38.9,30.2,32.8,3430296.1,0
+RIGL.US,D,20200716,000000,30.37,36.7,30.1,32.8,1500853.1,0
+RIGL.US,D,20200717,000000,32.9,34.8,31.2,32.4,967672,0
+RIGL.US,D,20200720,000000,33,34,30.8,31,554879.9,0
+RIGL.US,D,20200721,000000,31.254,31.5,27.8,29,871387.3,0
+RIGL.US,D,20200722,000000,28,28.7,27.2,27.3,373200.4,0
+RIGL.US,D,20200723,000000,27.7,29,25.6,26.5,452184,0
+RIGL.US,D,20200724,000000,26.6,27.2,25.101,26.3,384919.5,0
+RIGL.US,D,20200727,000000,27.7,28.8,25.35,26,593860,0
+RIGL.US,D,20200728,000000,25.9,26.1,25,25,375979.3,0
+RIGL.US,D,20200729,000000,25.1,25.2,22.9,23.4,484480.8,0
+RIGL.US,D,20200730,000000,23.2,24.9,22.9,24.2,403882.7,0
+RIGL.US,D,20200731,000000,24.6,24.6,22.3,23,376937.7,0
+RIGL.US,D,20200803,000000,23.3,24.9,22.63,24.3,312572.4,0
+RIGL.US,D,20200804,000000,24.6,24.9,23.4,24.6,680178.8,0
+RIGL.US,D,20200805,000000,28.51,29.2,24.5,25.2,1018564.6,0
+RIGL.US,D,20200806,000000,25,25.4,23.802,24.6,396250.6,0
+RIGL.US,D,20200807,000000,24.4,25.9,23.8,25.8,327662.9,0
+RIGL.US,D,20200810,000000,25.4,27.5,25.2,26,396803.6,0
+RIGL.US,D,20200811,000000,26.6,27.1,25,25.4,437001.9,0
+RIGL.US,D,20200812,000000,25.5,25.85,24.5,25,288716.7,0
+RIGL.US,D,20200813,000000,25.2,26.4,24.874,25.1,349031.3,0
+RIGL.US,D,20200814,000000,25.1,25.339,24.125,24.3,275049.6,0
+RIGL.US,D,20200817,000000,24.6,25.1,23.9,24.9,241903.4,0
+RIGL.US,D,20200818,000000,25,25,23.75,24,251066,0
+RIGL.US,D,20200819,000000,24,25.85,23.8,25.2,401246.6,0
+RIGL.US,D,20200820,000000,25.151,25.95,24.6,25.6,267602.4,0
+RIGL.US,D,20200821,000000,26.1,26.2,24.3,24.7,336892.2,0
+RIGL.US,D,20200824,000000,24.6,24.954,23.4,23.8,262032.8,0
+RIGL.US,D,20200825,000000,23.8,24.3,23.2,23.8,165375.6,0
+RIGL.US,D,20200826,000000,23.6,24,23.026,23.6,223941.4,0
+RIGL.US,D,20200827,000000,23.8,24.25,23.525,23.9,222183.7,0
+RIGL.US,D,20200828,000000,23.8,24.5,23.4,24.4,164228.5,0
+RIGL.US,D,20200831,000000,24.2,25.4,23.9,24.9,314289.7,0
+RIGL.US,D,20200901,000000,24.6,25,24.1,24.8,206242.6,0
+RIGL.US,D,20200902,000000,24.6,24.822,23.8,24.5,209195.2,0
+RIGL.US,D,20200903,000000,24.2,24.4,22.868,23.2,216333.5,0
+RIGL.US,D,20200904,000000,23.1,23.25,21.4,23.1,299204,0
+RIGL.US,D,20200908,000000,22.7,23.7,21.8,22.8,198585.3,0
+RIGL.US,D,20200909,000000,23.5,23.6,22.85,23.5,134854.6,0
+RIGL.US,D,20200910,000000,23.5,23.9,23.2,23.4,121397.7,0
+RIGL.US,D,20200911,000000,23.6,23.651,22.6,23.3,177102.4,0
+RIGL.US,D,20200914,000000,23.7,25.4,23.421,25,313673.5,0
+RIGL.US,D,20200915,000000,25,25.4,24.5,24.7,121323.2,0
+RIGL.US,D,20200916,000000,25,25.3,24.5,25,118144.4,0
+RIGL.US,D,20200917,000000,27.6,29,25,26,1332690.6,0
+RIGL.US,D,20200918,000000,26.1,26.1,23.2,25.4,1097004.2,0
+RIGL.US,D,20200921,000000,24.3,24.5,23.5,23.9,221897.1,0
+RIGL.US,D,20200922,000000,24.1,24.1,22.5,22.7,281834.1,0
+RIGL.US,D,20200923,000000,22.6,23.05,21.75,22.7,442083.9,0
+RIGL.US,D,20200924,000000,22.3,23.2,22.1,22.3,303207.2,0
+RIGL.US,D,20200925,000000,22.3,23.699,22.2,22.7,212704.7,0
+RIGL.US,D,20200928,000000,23.2,23.3,22.7,23.1,201706.5,0
+RIGL.US,D,20200929,000000,22.9,23.4,22.7,22.9,215302.9,0
+RIGL.US,D,20200930,000000,22.8,24.6,22.8,24,242760.1,0
+RIGL.US,D,20201001,000000,24.4,24.6,23.6,24.1,153967.9,0
+RIGL.US,D,20201002,000000,23.6,24.2,23.4,23.5,137825.7,0
+RIGL.US,D,20201005,000000,23.9,25.4,23.8,25.2,257122.7,0
+RIGL.US,D,20201006,000000,25.5,26.41,24.9,25.2,259525.5,0
+RIGL.US,D,20201007,000000,25.3,26,25.1,25.7,169578.2,0
+RIGL.US,D,20201008,000000,25.7,26,25.1,25.9,145206,0
+RIGL.US,D,20201009,000000,26.2,26.3,25,25.6,154308.8,0
+RIGL.US,D,20201012,000000,25.3,25.7,24.5,25,125498,0
+RIGL.US,D,20201013,000000,24.9,26.9,24.5,26.45,360423.6,0
+RIGL.US,D,20201014,000000,26.5,26.9,25.919,26.3,212605.4,0
+RIGL.US,D,20201015,000000,26,26.85,25.2,26.2,207929.1,0
+RIGL.US,D,20201016,000000,26.1,27.2,25.7,26.9,180486.4,0
+RIGL.US,D,20201019,000000,26.9,27.9,25.6,26,264617.6,0
+RIGL.US,D,20201020,000000,25.9,26.5,25.1,25.7,333760.5,0
+RIGL.US,D,20201021,000000,25.5,25.7,24.3,24.7,355833.1,0
+RIGL.US,D,20201022,000000,24.9,25.4,24.4,25,206194.7,0
+RIGL.US,D,20201023,000000,25.2,25.5,24.4,24.6,242455.6,0
+RIGL.US,D,20201026,000000,24.6,24.882,23.8,24.4,238674.9,0
+RIGL.US,D,20201027,000000,24.3,24.9,23.7,24.7,357417.7,0
+RIGL.US,D,20201028,000000,24,25,23.6,24.5,260338.2,0
+RIGL.US,D,20201029,000000,24.3,25.3,24,25.2,146020.6,0
+RIGL.US,D,20201030,000000,25,25.1,24.2,24.8,198990.9,0
+RIGL.US,D,20201102,000000,25,25.2,24.3,25,141135.4,0
+RIGL.US,D,20201103,000000,25.1,25.9,24.6,25.5,258980.4,0
+RIGL.US,D,20201104,000000,25.2,27,25.2,27,290990.4,0
+RIGL.US,D,20201105,000000,27.4,28,26.2,27.4,257019.5,0
+RIGL.US,D,20201106,000000,25.8,26.3,24.6,26.2,325740.3,0
+RIGL.US,D,20201109,000000,24.9,27,24.8,26.1,325684.1,0
+RIGL.US,D,20201110,000000,25.6,27.5,25.212,27.4,379881.7,0
+RIGL.US,D,20201111,000000,27.3,28.5,26.8,27.6,203917.2,0
+RIGL.US,D,20201112,000000,27.436,27.8,26.3,26.7,176035.6,0
+RIGL.US,D,20201113,000000,27.2,27.7,26.801,27.5,155924,0
+RIGL.US,D,20201116,000000,28,28.2,26.75,27.4,239008.7,0
+RIGL.US,D,20201117,000000,27.3,27.8,26.6,27.5,161708.8,0
+RIGL.US,D,20201118,000000,27.6,28.1,26.6,26.7,196630.4,0
+RIGL.US,D,20201119,000000,26.6,27.3,26.117,27.2,149897.6,0
+RIGL.US,D,20201120,000000,27,27.7,26.5,27.5,113400.5,0
+RIGL.US,D,20201123,000000,27.351,29.25,27.2,28.6,300932.5,0
+RIGL.US,D,20201124,000000,28.8,30.55,28,29.2,317995.2,0
+RIGL.US,D,20201125,000000,29.2,29.5,28.4,29.3,245089.9,0
+RIGL.US,D,20201127,000000,29.6,31.6,29,31.1,172160.3,0
+RIGL.US,D,20201130,000000,31.5,31.7,29.7,30.3,245041.3,0
+RIGL.US,D,20201201,000000,30.8,30.8,29.55,30.2,141464.7,0
+RIGL.US,D,20201202,000000,30,30.7,29.3,30.6,115507.8,0
+RIGL.US,D,20201203,000000,30.6,30.712,29.7,30.1,200941,0
+RIGL.US,D,20201204,000000,30.1,31.2,29.8,30.8,213911.2,0
+RIGL.US,D,20201207,000000,30.4,30.9,29.6,30.2,156986.6,0
+RIGL.US,D,20201208,000000,30,31,29.674,30.9,148737.2,0
+RIGL.US,D,20201209,000000,31,32.2,30.5,31.2,286944.8,0
+RIGL.US,D,20201210,000000,31.5,33.4,31,32.6,284910.6,0
+RIGL.US,D,20201211,000000,32.8,33.001,31.6,31.9,193236.1,0
+RIGL.US,D,20201214,000000,32.005,33.6,32,32.65,207746.8,0
+RIGL.US,D,20201215,000000,33,33,32,32.3,148961.3,0
+RIGL.US,D,20201216,000000,32.7,38.4,31.85,37.1,993760.3,0
+RIGL.US,D,20201217,000000,35.6,37.7,35.35,36.3,440943.7,0
+RIGL.US,D,20201218,000000,36.5,38.3,36.1,37.4,674012.5,0
+RIGL.US,D,20201221,000000,37.6,38.85,36.2,36.9,426851.7,0
+RIGL.US,D,20201222,000000,37,38,36.4,37.1,207978,0
+RIGL.US,D,20201223,000000,37.9,37.941,36.2,37.4,166737.9,0
+RIGL.US,D,20201224,000000,37.8,37.8,36.6,36.9,73168.4,0
+RIGL.US,D,20201228,000000,37.8,38,36.3,36.9,251997.7,0
+RIGL.US,D,20201229,000000,37.3,37.3,35.1,35.2,202145.7,0
+RIGL.US,D,20201230,000000,35.2,37.1,35.2,36.2,175697.5,0
+RIGL.US,D,20201231,000000,36.3,36.3,34.5,35,174458.7,0
+RIGL.US,D,20210104,000000,35,36,34,34.7,199018.2,0
+RIGL.US,D,20210105,000000,35,35.479,34,34.1,176836.9,0
+RIGL.US,D,20210106,000000,34.3,35.7,33.75,34.7,162427.1,0
+RIGL.US,D,20210107,000000,34.9,36,34.7,35.4,148588.1,0
+RIGL.US,D,20210108,000000,35.1,35.95,34.8,35.8,128115.6,0
+RIGL.US,D,20210111,000000,36,36.9,33.6,34.2,215223.9,0
+RIGL.US,D,20210112,000000,34.3,35.9,33.3,35.8,272948.4,0
+RIGL.US,D,20210113,000000,35.8,37.7,35.3,37.5,336094.1,0
+RIGL.US,D,20210114,000000,37.6,38.6,36.2,38.1,425519.5,0
+RIGL.US,D,20210115,000000,38,40.4,37,37.6,460984,0
+RIGL.US,D,20210119,000000,38.1,38.8,37.5,37.7,278010,0
+RIGL.US,D,20210120,000000,38.2,38.3,37.1,37.8,188034.5,0
+RIGL.US,D,20210121,000000,37.8,38.3,36.5,37.45,319060,0
+RIGL.US,D,20210122,000000,37,38,37,37.5,267935.9,0
+RIGL.US,D,20210125,000000,37.7,37.7,35.2,36.8,211507.9,0
+RIGL.US,D,20210126,000000,36.9,37.2,35.1,35.4,152935.9,0
+RIGL.US,D,20210127,000000,34.639,37.7,33.5,35.4,485826.3,0
+RIGL.US,D,20210128,000000,35.5,36.35,34.6,34.8,399453,0
+RIGL.US,D,20210129,000000,35.1,40.7,34.3,36.4,1168298.4,0
+RIGL.US,D,20210201,000000,37.5,38.4,37,37.8,367725,0
+RIGL.US,D,20210202,000000,38.5,40.6,38,40.5,473080.2,0
+RIGL.US,D,20210203,000000,40.82,43.9,40.7,41.7,539785.9,0
+RIGL.US,D,20210204,000000,42.5,43.4,41.6,43.1,308776,0
+RIGL.US,D,20210205,000000,44.2,48.9,43.42,46.6,587355.3,0
+RIGL.US,D,20210208,000000,48,50.8,46.3,49.3,489467.1,0
+RIGL.US,D,20210209,000000,49.5,50,47.3,48,275758.9,0
+RIGL.US,D,20210210,000000,48.1,48.4,43.5,45.1,390082.1,0
+RIGL.US,D,20210211,000000,44.724,46.223,43.6,45.4,322962.7,0
+RIGL.US,D,20210212,000000,44.9,46,44.35,45.15,186586.8,0
+RIGL.US,D,20210216,000000,45.5,46.3,43.8,44.6,321458.4,0
+RIGL.US,D,20210217,000000,44.1,45.4,43.3,45.3,187087.5,0
+RIGL.US,D,20210218,000000,53.2,55,47.6,47.6,2299117.7,0
+RIGL.US,D,20210219,000000,49,51.03,45.85,46.6,622857.2,0
+RIGL.US,D,20210222,000000,49.3,50.7,46,46.1,558407,0
+RIGL.US,D,20210223,000000,44.9,45.2,40.8,40.8,672545.5,0
+RIGL.US,D,20210224,000000,41.6,43.8,40.3,43.7,500449.2,0
+RIGL.US,D,20210225,000000,44.5,44.5,41.3,41.4,501050.4,0
+RIGL.US,D,20210226,000000,42.7,42.9,40.4,41.5,452914.6,0
+RIGL.US,D,20210301,000000,42.8,44.8,42.15,44.7,365343.2,0
+RIGL.US,D,20210302,000000,44.2,44.575,42.9,43.05,586233.9,0
+RIGL.US,D,20210303,000000,42.5,42.8,38.2,38.3,492441.5,0
+RIGL.US,D,20210304,000000,38.6,38.6,35.016,35.8,555919.6,0
+RIGL.US,D,20210305,000000,36.3,38.5,32,38.4,605249.4,0
+RIGL.US,D,20210308,000000,39.3,39.4,35.2,36.7,366406.3,0
+RIGL.US,D,20210309,000000,37.4,38.8,37.1,38.2,230159,0
+RIGL.US,D,20210310,000000,38.7,39.9,37.8,39.2,254335.1,0
+RIGL.US,D,20210311,000000,39.7,42.3,39.501,42.3,297099.9,0
+RIGL.US,D,20210312,000000,41,42.4,40.11,42.3,189732.5,0
+RIGL.US,D,20210315,000000,42.6,42.8,41.3,42.1,201285.4,0
+RIGL.US,D,20210316,000000,42.1,42.3,39.85,40.9,219034.7,0
+RIGL.US,D,20210317,000000,40,41.7,39.6,40.8,190584.1,0
+RIGL.US,D,20210318,000000,40.2,41.4,39.7,39.75,247459.1,0
+RIGL.US,D,20210319,000000,39.8,40.5,38.7,39.9,688667.1,0
+RIGL.US,D,20210322,000000,40.3,41.8,40,41.2,171259.4,0
+RIGL.US,D,20210323,000000,40,40.3,37.3,37.3,299220.8,0
+RIGL.US,D,20210324,000000,37.8,38.2,34.5,34.6,319199.7,0
+RIGL.US,D,20210325,000000,34.8,36.2,33.7,36.1,235897.5,0
+RIGL.US,D,20210326,000000,36.2,36.25,33.9,34.9,196412.9,0
+RIGL.US,D,20210329,000000,34.2,34.7,33,33.5,211538.2,0
+RIGL.US,D,20210330,000000,33.7,35.2,32.65,34,125969.3,0
+RIGL.US,D,20210331,000000,34,34.75,33.7,34.2,207025.7,0
+RIGL.US,D,20210401,000000,34.7,35.1,33.95,34.3,199066.4,0
+RIGL.US,D,20210405,000000,35.2,35.5,33.9,34.9,201737.7,0
+RIGL.US,D,20210406,000000,34.9,34.92,33.4,33.4,166712.3,0
+RIGL.US,D,20210407,000000,33.65,34.2,32.5,32.5,242364.6,0
+RIGL.US,D,20210408,000000,33.391,33.392,32.5,33.2,191641.2,0
+RIGL.US,D,20210409,000000,33,33,32.2,32.6,152563.5,0
+RIGL.US,D,20210412,000000,32.5,32.6,30.7,30.9,324072.4,0
+RIGL.US,D,20210413,000000,35,36.8,32.8,36.1,1836421.3,0
+RIGL.US,D,20210414,000000,35.5,38.9,35.5,37.3,632611.9,0
+RIGL.US,D,20210415,000000,38.2,39.4,37.1,37.8,438495.6,0
+RIGL.US,D,20210416,000000,37.9,37.9,35.3,35.8,297678.9,0
+RIGL.US,D,20210419,000000,35.6,35.9,33.6,34.75,250125,0
+RIGL.US,D,20210420,000000,34.7,35.8,34.2,35.5,391436.1,0
+RIGL.US,D,20210421,000000,35.2,36.9,34.1,36.9,171821.1,0
+RIGL.US,D,20210422,000000,36.8,37.9,35.6,36.6,182797.9,0
+RIGL.US,D,20210423,000000,37,38.1,36.2,36.5,323609,0
+RIGL.US,D,20210426,000000,36.8,39,36.795,39,157557.4,0
+RIGL.US,D,20210427,000000,39.6,39.7,38,38.3,134465,0
+RIGL.US,D,20210428,000000,38.1,39,37.6,37.8,197658.7,0
+RIGL.US,D,20210429,000000,37.9,38,36.25,37,281099.5,0
+RIGL.US,D,20210430,000000,36.3,37.8,36.2,37.2,128757,0
+RIGL.US,D,20210503,000000,37.5,37.7,36.2,36.5,128884.6,0
+RIGL.US,D,20210504,000000,36.3,36.9,34.2,34.4,242961.1,0
+RIGL.US,D,20210505,000000,34.8,35.2,33.9,34.7,217770.6,0
+RIGL.US,D,20210506,000000,34.7,34.7,32,32.6,332859.2,0
+RIGL.US,D,20210507,000000,33.3,34.3,32.9,33.8,170605.4,0
+RIGL.US,D,20210510,000000,33.5,33.5,31.6,31.7,173048.7,0
+RIGL.US,D,20210511,000000,30.8,32.8,30.05,32.2,226212.3,0
+RIGL.US,D,20210512,000000,32.5,40.5,32.1,36.9,1231109.9,0
+RIGL.US,D,20210513,000000,37.091,37.6,35.8,36.2,370029.3,0
+RIGL.US,D,20210514,000000,36.3,37.3,34.532,37.1,218303.9,0
+RIGL.US,D,20210517,000000,36.836,37.6,35.8,36.8,128431.3,0
+RIGL.US,D,20210518,000000,36.9,38.183,36.5,37.85,174242.1,0
+RIGL.US,D,20210519,000000,37.9,37.9,36,36.4,154071.4,0
+RIGL.US,D,20210520,000000,36.3,37.1,36,36.8,93388.6,0
+RIGL.US,D,20210521,000000,37.1,37.5,36.27,36.5,96201.4,0
+RIGL.US,D,20210524,000000,36.448,36.8,35.8,36.4,103872,0
+RIGL.US,D,20210525,000000,36.1,36.795,35.6,35.7,121983.6,0
+RIGL.US,D,20210526,000000,36.1,37.2,35.73,36.9,96803.1,0
+RIGL.US,D,20210527,000000,37.2,37.9,36.7,37.7,264697.9,0
+RIGL.US,D,20210528,000000,37.8,38.379,36.9,37.2,116826.9,0
+RIGL.US,D,20210601,000000,37.6,37.8,36.4,36.6,113205.1,0
+RIGL.US,D,20210602,000000,36.4,37.8,36.2,37.7,137286.6,0
+RIGL.US,D,20210603,000000,37.4,38.2,36.8,38,131575.4,0
+RIGL.US,D,20210604,000000,38,40.1,37.9,39.8,246311.9,0
+RIGL.US,D,20210607,000000,40,41.1,39,40.3,333636.8,0
+RIGL.US,D,20210608,000000,40.3,41.4,39.3,39.9,448012.7,0
+RIGL.US,D,20210609,000000,40.3,41.5,40.2,40.9,195164.5,0
+RIGL.US,D,20210610,000000,41.2,41.8,40.6,41.8,212807.5,0
+RIGL.US,D,20210611,000000,41,41.4,39.4,40.2,260413.4,0
+RIGL.US,D,20210614,000000,40.5,44.3,40.5,43.7,401568.6,0
+RIGL.US,D,20210615,000000,43.2,44,42.45,42.6,213771.7,0
+RIGL.US,D,20210616,000000,42.2,42.3,40.5,42,187041.2,0
+RIGL.US,D,20210617,000000,42.1,42.4,41.3,42,150736.8,0
+RIGL.US,D,20210618,000000,40.7,42.7,40.65,42.2,568704.4,0
+RIGL.US,D,20210621,000000,42.6,43.4,41.801,42.6,204296.1,0
+RIGL.US,D,20210622,000000,42.3,42.4,41.3,42.1,125019.5,0
+RIGL.US,D,20210623,000000,42.4,42.7,41.45,42.3,123474,0
+RIGL.US,D,20210624,000000,41.9,43.4,41.9,43,138570.9,0
+RIGL.US,D,20210625,000000,42.3,45.9,42.3,45.4,384352.1,0
+RIGL.US,D,20210628,000000,46,46.2,44.4,44.7,149946.3,0
+RIGL.US,D,20210629,000000,46.2,46.2,44.5,44.5,130729.3,0
+RIGL.US,D,20210630,000000,44.678,44.678,43.15,43.4,161968.8,0
+RIGL.US,D,20210701,000000,43.5,45,42.5,45,113137,0
+RIGL.US,D,20210702,000000,45.2,45.5,43.4,44.1,77759.2,0
+RIGL.US,D,20210706,000000,44.4,44.8,43.3,44.2,122846.8,0
+RIGL.US,D,20210707,000000,43.8,44.1,41.4,41.7,181995.2,0
+RIGL.US,D,20210708,000000,40.3,42.55,40.1,41.9,161067.2,0
+RIGL.US,D,20210709,000000,42.2,43.1,41.6,43.1,64745.3,0
+RIGL.US,D,20210712,000000,43.4,43.7,41.9,42.1,91025,0
+RIGL.US,D,20210713,000000,42,42.3,41.15,41.5,92978.4,0
+RIGL.US,D,20210714,000000,41.8,42,40.8,40.9,98358.3,0
+RIGL.US,D,20210715,000000,40.7,41.3,40.1,40.9,100287.4,0
+RIGL.US,D,20210716,000000,41.5,42,40.3,40.6,109259.6,0
+RIGL.US,D,20210719,000000,40.1,41.4,39.2,40.6,102764.1,0
+RIGL.US,D,20210720,000000,41.2,42.2,40.9,42,134986.3,0
+RIGL.US,D,20210721,000000,42.1,42.7,41.35,42.5,60745.3,0
+RIGL.US,D,20210722,000000,42.6,42.85,41.6,41.8,77838.2,0
+RIGL.US,D,20210723,000000,42.757,42.757,41.15,41.2,70843.6,0
+RIGL.US,D,20210726,000000,41.4,41.61,40.7,40.8,82897.1,0
+RIGL.US,D,20210727,000000,40.5,41.2,39.6,40.6,88269.5,0
+RIGL.US,D,20210728,000000,40.791,42.2,40.6,42,104082.3,0
+RIGL.US,D,20210729,000000,42,42.512,40.2,40.9,109084.9,0
+RIGL.US,D,20210730,000000,40.9,41.2,39.5,40,132565.4,0
+RIGL.US,D,20210802,000000,40,40.9,39.85,40.2,93966.5,0
+RIGL.US,D,20210803,000000,40.4,40.6,37.2,37.8,420620,0
+RIGL.US,D,20210804,000000,37.9,38.3,36.8,37.3,234782.3,0
+RIGL.US,D,20210805,000000,37.5,38.9,37.1,38.9,257964.9,0
+RIGL.US,D,20210806,000000,39,39.1,37.5,38.1,286222.2,0
+RIGL.US,D,20210809,000000,38.2,39.3,37.3,38.3,375447.2,0
+RIGL.US,D,20210810,000000,38.7,40.6,38.1,39,234491.1,0
+RIGL.US,D,20210811,000000,39.1,40.6,37.842,40.2,237781.9,0
+RIGL.US,D,20210812,000000,40,41.4,39.9,41.3,87069.9,0
+RIGL.US,D,20210813,000000,34.6,37.2,34.4,37.2,473072.8,0
+RIGL.US,D,20210816,000000,37.2,37.3,35.5,36.4,164629.9,0
+RIGL.US,D,20210817,000000,36,36.8,35.41,36.6,153449.9,0
+RIGL.US,D,20210818,000000,36.2,36.6,35,35,206499.1,0
+RIGL.US,D,20210819,000000,34.6,35.85,34.4,35,136997.6,0
+RIGL.US,D,20210820,000000,34.8,36.9,34.7,36.5,104885.5,0
+RIGL.US,D,20210823,000000,36.9,38,36.75,37.8,131486.3,0
+RIGL.US,D,20210824,000000,37.5,37.8,36.5,37.3,80107.6,0
+RIGL.US,D,20210825,000000,37.5,38.3,37.15,37.7,52329.6,0
+RIGL.US,D,20210826,000000,37.3,38.25,37.1,37.2,63133.5,0
+RIGL.US,D,20210827,000000,37.1,38.4,36.9,38.3,121981.9,0
+RIGL.US,D,20210830,000000,38.5,38.95,37.9,38,70055,0
+RIGL.US,D,20210831,000000,38,38.5,37.6,38,55503.4,0
+RIGL.US,D,20210901,000000,37.9,41.25,37.6,41.1,359876.3,0
+RIGL.US,D,20210902,000000,41,42.4,40.8,41.5,176128.4,0
+RIGL.US,D,20210903,000000,41.1,41.4,40.1,40.5,131013.8,0
+RIGL.US,D,20210907,000000,40.8,41.35,39.6,40.4,83539.2,0
+RIGL.US,D,20210908,000000,40.3,40.6,39.4,40,208255.8,0
+RIGL.US,D,20210909,000000,39.6,40.7,39.5,40,95756.6,0
+RIGL.US,D,20210910,000000,40.7,40.7,38.7,38.7,90045.3,0
+RIGL.US,D,20210913,000000,38.9,39.35,38.048,38.4,141739.3,0
+RIGL.US,D,20210914,000000,39.1,39.5,37.6,37.6,86007,0
+RIGL.US,D,20210915,000000,37.5,38.5,37.22,38.4,85764.4,0
+RIGL.US,D,20210916,000000,38.2,38.4,37.4,38.3,76340.9,0
+RIGL.US,D,20210917,000000,38.5,39.55,38.2,39,523132.7,0
+RIGL.US,D,20210920,000000,38.1,39,36.8,37.2,188498.3,0
+RIGL.US,D,20210921,000000,37.8,37.9,36.75,37.1,79235,0
+RIGL.US,D,20210922,000000,37.5,37.95,37,37.2,68679,0
+RIGL.US,D,20210923,000000,37.6,39,37.1,38.9,126469.4,0
+RIGL.US,D,20210924,000000,38.6,39.05,37.4,37.4,66268.5,0
+RIGL.US,D,20210927,000000,37.7,38.1,37.2,37.8,70054.7,0
+RIGL.US,D,20210928,000000,37.3,37.5,36.35,36.5,118703.4,0
+RIGL.US,D,20210929,000000,37,37.2,36.15,36.3,87917.9,0
+RIGL.US,D,20210930,000000,36.6,37.15,36.2,36.3,69621.5,0
+RIGL.US,D,20211001,000000,36.1,36.2,34.95,35.3,186985.3,0
+RIGL.US,D,20211004,000000,35.1,35.5,34.7,34.9,109072.4,0
+RIGL.US,D,20211005,000000,35,36.2,34.85,35.3,79086.2,0
+RIGL.US,D,20211006,000000,35.45,35.45,34.1,34.7,78049.7,0
+RIGL.US,D,20211007,000000,34.8,35.4,34.8,35.2,76364,0
+RIGL.US,D,20211008,000000,34.8,35.2,34.2,34.4,118123.9,0
+RIGL.US,D,20211011,000000,34.3,35.1,33.9,34.7,61065.3,0
+RIGL.US,D,20211012,000000,34.9,35.6,34.8,35.2,117762.4,0
+RIGL.US,D,20211013,000000,35.1,35.3,34.4,35,71619.6,0
+RIGL.US,D,20211014,000000,35.2,35.6,34.4,34.5,67578.2,0
+RIGL.US,D,20211015,000000,35,35,33.7,33.8,102413,0
+RIGL.US,D,20211018,000000,33.8,33.8,32.8,33.3,88356.2,0
+RIGL.US,D,20211019,000000,33.3,33.8,33.2,33.4,74114.9,0
+RIGL.US,D,20211020,000000,33.1,33.5,33.1,33.3,78123.8,0
+RIGL.US,D,20211021,000000,33.3,33.7,32.7,32.8,71036.9,0
+RIGL.US,D,20211022,000000,32.4,32.5,31.9,32.4,150016.5,0
+RIGL.US,D,20211025,000000,32.3,32.6,31.9,32.1,97890.9,0
+RIGL.US,D,20211026,000000,32.1,32.3,31.85,32,100805.5,0
+RIGL.US,D,20211027,000000,32.5,33.5,32.5,32.7,84213.7,0
+RIGL.US,D,20211028,000000,32.7,33.1,32.45,33,60805.2,0
+RIGL.US,D,20211029,000000,33,33.75,32.8,33.6,116953.6,0
+RIGL.US,D,20211101,000000,34.1,35.5,33.8,35.4,117158.4,0
+RIGL.US,D,20211102,000000,35.9,36,34.6,35.7,138734,0
+RIGL.US,D,20211103,000000,32.4,34.861,32.1,34.8,397869.9,0
+RIGL.US,D,20211104,000000,34.1,34.3,32.83,34.3,228351.8,0
+RIGL.US,D,20211105,000000,34.3,34.4,31.9,32.3,206211.3,0
+RIGL.US,D,20211108,000000,31.8,33,31.7,32.5,76461.2,0
+RIGL.US,D,20211109,000000,32.5,32.8,31.9,32.6,80970.2,0
+RIGL.US,D,20211110,000000,32.5,32.9,31.9,32.1,91317.2,0
+RIGL.US,D,20211111,000000,32.1,32.4,31.9,31.9,66044.9,0
+RIGL.US,D,20211112,000000,32,32.05,31.4,31.8,95360.8,0
+RIGL.US,D,20211115,000000,31.95,32.1,30.3,30.5,133982.6,0
+RIGL.US,D,20211116,000000,30.1,30.45,28.8,29.1,254467.8,0
+RIGL.US,D,20211117,000000,28.9,29.2,27.4,27.5,240201.4,0
+RIGL.US,D,20211118,000000,27.9,29.85,27.45,29.5,501946.4,0
+RIGL.US,D,20211119,000000,29.5,30.85,29.2,30.5,251686.3,0
+RIGL.US,D,20211122,000000,30.4,30.5,28.5,28.6,201867,0
+RIGL.US,D,20211123,000000,28.9,29.3,27.6,28.5,147272.6,0
+RIGL.US,D,20211124,000000,28.3,29.35,27.9,29.2,88501.8,0
+RIGL.US,D,20211126,000000,28.5,29.1,27.2,27.7,182162.7,0
+RIGL.US,D,20211129,000000,27.7,28.6,26.85,27,214652.8,0
+RIGL.US,D,20211130,000000,27.2,27.4,25.9,26.7,223435,0
+RIGL.US,D,20211201,000000,27.5,27.8,25.9,26,162272.6,0
+RIGL.US,D,20211202,000000,25.8,26.3,25.4,26.1,136622.4,0
+RIGL.US,D,20211203,000000,26.3,26.3,24.3,24.5,168005.3,0
+RIGL.US,D,20211206,000000,24.5,24.9,23.5,24.7,141987.8,0
+RIGL.US,D,20211207,000000,24.9,26.5,24.9,26.2,173273.4,0
+RIGL.US,D,20211208,000000,26.4,26.5,25.85,26.2,115854.9,0
+RIGL.US,D,20211209,000000,26,26.5,24.85,24.9,165510.1,0
+RIGL.US,D,20211210,000000,24.9,25,23.7,24,101002.6,0
+RIGL.US,D,20211213,000000,23.9,24.5,23.225,23.9,103601.3,0
+RIGL.US,D,20211214,000000,23.2,23.8,23,23.6,255495.7,0
+RIGL.US,D,20211215,000000,23.7,25.1,23.3,24.9,243541.1,0
+RIGL.US,D,20211216,000000,24.5,24.9,23.8,24.4,198727.6,0
+RIGL.US,D,20211217,000000,24.4,26.8,24.25,26,371769.8,0
+RIGL.US,D,20211220,000000,25.95,27.2,25.301,26.7,123907.6,0
+RIGL.US,D,20211221,000000,27.3,27.4,26.35,27.1,152019.3,0
+RIGL.US,D,20211222,000000,27.1,28.1,27.1,27.7,94936.2,0
+RIGL.US,D,20211223,000000,28.2,29.1,27.9,28.4,144649.9,0
+RIGL.US,D,20211227,000000,28.3,28.8,27.9,28.1,102294.3,0
+RIGL.US,D,20211228,000000,28.1,29.2,27.4,27.5,147560.6,0
+RIGL.US,D,20211229,000000,27.4,27.6,26.9,27.1,128901.2,0
+RIGL.US,D,20211230,000000,26.9,27.5,26.8,26.8,170192.4,0
+RIGL.US,D,20211231,000000,27,27.5,26.4,26.5,148661,0
+RIGL.US,D,20220103,000000,26.7,27.5,26.2,27.4,120183.1,0
+RIGL.US,D,20220104,000000,27.3,27.45,26.2,26.3,112183.2,0
+RIGL.US,D,20220105,000000,26,26.3,24.4,24.4,119086.1,0
+RIGL.US,D,20220106,000000,24.2,26.55,23.8,26.2,296076,0
+RIGL.US,D,20220107,000000,26.2,26.7,25.2,25.2,142306.8,0
+RIGL.US,D,20220110,000000,25,25.1,23.7,25,284649.9,0
+RIGL.US,D,20220111,000000,24.5,25.85,24.5,25.6,140343.9,0
+RIGL.US,D,20220112,000000,25.4,25.9,23.9,23.9,136715.1,0
+RIGL.US,D,20220113,000000,24.5,24.5,23,23.1,113125.7,0
+RIGL.US,D,20220114,000000,22.8,24.4,22.7,24.2,160696.4,0
+RIGL.US,D,20220118,000000,23.6,23.75,22.2,22.2,211745.8,0
+RIGL.US,D,20220119,000000,22.5,24,22.3,22.8,128810.6,0
+RIGL.US,D,20220120,000000,23.1,24.1,23,23,169742.6,0
+RIGL.US,D,20220121,000000,22.7,24.65,22.6,24.3,273803.4,0
+RIGL.US,D,20220124,000000,24.2,24.4,22.6,24.2,240005.5,0
+RIGL.US,D,20220125,000000,23.6,24.9,23.3,24.3,139987.1,0
+RIGL.US,D,20220126,000000,24.4,25.5,23.7,23.9,171317.7,0
+RIGL.US,D,20220127,000000,24.4,24.95,23.1,23.1,139756.5,0
+RIGL.US,D,20220128,000000,22.9,24,22.5,24,154371.1,0
+RIGL.US,D,20220131,000000,23.7,25.65,23.6,25.6,188571.2,0
+RIGL.US,D,20220201,000000,25.2,26,24.5,25.9,233952,0
+RIGL.US,D,20220202,000000,25.7,25.9,24.7,24.7,130310.3,0
+RIGL.US,D,20220203,000000,24.841,24.9,24.2,24.3,128700.3,0
+RIGL.US,D,20220204,000000,24.3,25,23.9,24.8,201305.4,0
+RIGL.US,D,20220207,000000,24.8,26.1,24.8,26,108296.2,0
+RIGL.US,D,20220208,000000,25.9,26,24.95,25.5,125743,0
+RIGL.US,D,20220209,000000,26,27.6,26,26.8,135844.9,0
+RIGL.US,D,20220210,000000,25.829,27.1,25.3,25.7,184461.5,0
+RIGL.US,D,20220211,000000,26,26.6,25.6,26.1,192111.5,0
+RIGL.US,D,20220214,000000,26.3,26.3,24.9,25,86639.4,0
+RIGL.US,D,20220215,000000,25.4,26.3,25.1,26.1,87894.9,0
+RIGL.US,D,20220216,000000,25.8,25.85,25.3,25.4,49664.5,0
+RIGL.US,D,20220217,000000,25.2,25.6,24.5,24.6,241964.4,0
+RIGL.US,D,20220218,000000,24.6,24.7,23.9,24.1,72794.1,0
+RIGL.US,D,20220222,000000,23.6,24.45,23.4,23.6,296433.9,0
+RIGL.US,D,20220223,000000,23.5,24.05,22.6,22.6,188350.3,0
+RIGL.US,D,20220224,000000,22.2,24.7,21.95,24.7,271541.3,0
+RIGL.US,D,20220225,000000,24.7,25.4,24.4,25.3,97190.1,0
+RIGL.US,D,20220228,000000,25.3,25.6,24.9,25.1,84186.4,0
+RIGL.US,D,20220301,000000,25,26.1,24.9,25.1,154273.8,0
+RIGL.US,D,20220302,000000,24.1,30.65,24.1,30.4,420513,0
+RIGL.US,D,20220303,000000,30.1,31.3,30,30.5,310048,0
+RIGL.US,D,20220304,000000,30,31.3,29.402,30.4,347749.4,0
+RIGL.US,D,20220307,000000,30.8,31.7,30.4,30.9,245456.4,0
+RIGL.US,D,20220308,000000,30.204,32.9,30.204,31.3,343378.1,0
+RIGL.US,D,20220309,000000,32,32.5,31.5,32.2,234301.7,0
+RIGL.US,D,20220310,000000,31.7,32.6,31.515,32.4,141155.6,0
+RIGL.US,D,20220311,000000,32.5,32.5,30.8,31,156672.6,0
+RIGL.US,D,20220314,000000,31.1,31.1,29.4,29.6,307792.3,0
+RIGL.US,D,20220315,000000,30.1,30.1,28.6,28.9,174044.3,0
+RIGL.US,D,20220316,000000,29.4,30,28.5,30,218188.1,0
+RIGL.US,D,20220317,000000,29.6,32.6,29.1,32.6,359588.9,0
+RIGL.US,D,20220318,000000,31.5,35.15,31.4,34.5,733232.7,0
+RIGL.US,D,20220321,000000,34.5,34.5,32.3,32.3,352166.2,0
+RIGL.US,D,20220322,000000,32.7,34,32.206,33.4,299583.4,0
+RIGL.US,D,20220323,000000,32.9,33.3,30.4,30.9,242106.4,0
+RIGL.US,D,20220324,000000,30.9,32.9,30.9,32.8,154755.5,0
+RIGL.US,D,20220325,000000,32.8,32.85,31.8,31.8,97993.7,0
+RIGL.US,D,20220328,000000,31.6,31.8,30.1,31.3,101537.2,0
+RIGL.US,D,20220329,000000,31.6,31.9,31,31.3,115392.4,0
+RIGL.US,D,20220330,000000,31.5,31.7,30,30.1,104367.9,0
+RIGL.US,D,20220331,000000,30,30.8,29.8,29.9,138633.6,0
+RIGL.US,D,20220401,000000,30.2,31.9,30,31.9,208603,0
+RIGL.US,D,20220404,000000,31.7,32.3,31.4,31.8,160418.3,0
+RIGL.US,D,20220405,000000,31.8,32.75,30.9,30.9,240115,0
+RIGL.US,D,20220406,000000,30.5,31.7,30.5,31.4,118201.6,0
+RIGL.US,D,20220407,000000,31.2,31.85,31,31,103855.7,0
+RIGL.US,D,20220408,000000,31,31.75,30.6,30.7,112976.7,0
+RIGL.US,D,20220411,000000,30.3,30.7,28.95,29.2,102967.9,0
+RIGL.US,D,20220412,000000,29.4,30.05,29,29.4,105182.6,0
+RIGL.US,D,20220413,000000,29.3,31.35,29.1,30.9,134750.7,0
+RIGL.US,D,20220414,000000,30.9,31.6,29.7,29.7,109959,0
+RIGL.US,D,20220418,000000,29.9,30.1,28.4,28.5,161776.2,0
+RIGL.US,D,20220419,000000,28.5,28.9,28,28.4,157909,0
+RIGL.US,D,20220420,000000,28.6,28.6,27.4,27.5,219179.5,0
+RIGL.US,D,20220421,000000,27.9,28.3,26.8,26.9,136232.5,0
+RIGL.US,D,20220422,000000,26.9,27.65,26.6,26.7,100830.8,0
+RIGL.US,D,20220425,000000,26.4,26.8,26.05,26.5,241147.7,0
+RIGL.US,D,20220426,000000,26.4,27.7,25.2,25.2,137467.2,0
+RIGL.US,D,20220427,000000,25.3,25.5,24.4,24.5,90192,0
+RIGL.US,D,20220428,000000,25.1,25.15,23.45,24.5,94749.8,0
+RIGL.US,D,20220429,000000,24.4,25.3,23.6,23.6,103042,0
+RIGL.US,D,20220502,000000,23.7,24.8,23.5,24.6,182472.9,0
+RIGL.US,D,20220503,000000,24.5,25.1,24.25,24.8,224830.9,0
+RIGL.US,D,20220504,000000,24.5,26.75,24.4,26.4,204200.5,0
+RIGL.US,D,20220505,000000,26,27.1,24,24.2,192576.5,0
+RIGL.US,D,20220506,000000,23.6,24.05,22.05,22.2,242479.6,0
+RIGL.US,D,20220509,000000,21.9,22.05,19.6,19.7,253119.5,0
+RIGL.US,D,20220510,000000,20.8,21.2,19.3,20.7,260492.9,0
+RIGL.US,D,20220511,000000,20.6,20.6,18.601,18.7,205658.7,0
+RIGL.US,D,20220512,000000,18.3,19.6,18,18.4,173899.9,0
+RIGL.US,D,20220513,000000,19,20.2,18.65,19.6,165434.4,0
+RIGL.US,D,20220516,000000,19.6,21.4,19.35,20.5,128016.9,0
+RIGL.US,D,20220517,000000,21.1,22.2,20.9,22.1,165480,0
+RIGL.US,D,20220518,000000,21.6,22,20.9,21.4,234004.5,0
+RIGL.US,D,20220519,000000,21.3,21.85,20.9,21.2,171871.5,0
+RIGL.US,D,20220520,000000,21.5,21.85,19.7,20.1,192416.4,0
+RIGL.US,D,20220523,000000,20.6,20.6,19.8,19.8,142721.5,0
+RIGL.US,D,20220524,000000,19.4,19.8,18.4,18.5,153868.1,0
+RIGL.US,D,20220525,000000,18.3,19.2,18.1,18.7,235384.9,0
+RIGL.US,D,20220526,000000,18.9,19.2,17.9,18,173051.3,0
+RIGL.US,D,20220527,000000,18.2,18.9,17.8,18.9,291583.1,0
+RIGL.US,D,20220531,000000,18.9,19.1,18.1,18.1,205552.6,0
+RIGL.US,D,20220601,000000,18.5,19.1,17.4,17.4,171287.5,0
+RIGL.US,D,20220602,000000,17.9,17.9,16.15,16.6,236591.7,0
+RIGL.US,D,20220603,000000,16.5,17.7,16.4,17,195066.6,0
+RIGL.US,D,20220606,000000,17.5,17.6,16.3,16.5,198015.9,0
+RIGL.US,D,20220607,000000,16,17.7,15.9,17.6,219766.3,0
+RIGL.US,D,20220608,000000,8.875,9.699,6.87,7.005,6149717,0
+RIGL.US,D,20220609,000000,7.371,7.74899,6.468,7.177,4410045.8,0
+RIGL.US,D,20220610,000000,6.7,7.066,6.7,6.729,994953.4,0
+RIGL.US,D,20220613,000000,6.5,7.2,6.4,6.933,1781372.1,0
+RIGL.US,D,20220614,000000,7.1,7.55,7.047,7.33,1097587.3,0
+RIGL.US,D,20220615,000000,7.3,8.147,7.264,8.147,1179716.8,0
+RIGL.US,D,20220616,000000,7.7,10.1,7.7,9.751,2238547.9,0
+RIGL.US,D,20220617,000000,9.6,11.5,9.441,11,3128422.8,0
+RIGL.US,D,20220621,000000,10.3,11.95,10.2,11.9,919506,0
+RIGL.US,D,20220622,000000,11.5,12.9,11.5,12.2,904073.8,0
+RIGL.US,D,20220623,000000,11.9,12,10.4,11.2,1080678.7,0
+RIGL.US,D,20220624,000000,10.9,10.9,9.7,10.2,787343,0
+RIGL.US,D,20220627,000000,10.2,12.5,10,12.2,448459.6,0
+RIGL.US,D,20220628,000000,11.6,11.7,10.6,10.9,430845.1,0
+RIGL.US,D,20220629,000000,10.8,10.8,9.895,10.3,421031.5,0
+RIGL.US,D,20220630,000000,10.1,11.8,9.908,11.3,404686,0
+RIGL.US,D,20220701,000000,11.2,12.9,11.1,12.5,502761.8,0
+RIGL.US,D,20220705,000000,12.1,13.6,11.5,13.6,582550.6,0
+RIGL.US,D,20220706,000000,13.5,14,12.4,12.6,305556.7,0
+RIGL.US,D,20220707,000000,12.8,13.6,12.5,13.2,303607.7,0
+RIGL.US,D,20220708,000000,13,13.8,12.9,13.8,244323,0
+RIGL.US,D,20220711,000000,13.6,13.9,12.2,12.2,228828.7,0
+RIGL.US,D,20220712,000000,12.5,13.85,11.6,12.9,511659.5,0
+RIGL.US,D,20220713,000000,12.6,13.8,12.4,13.3,361364,0
+RIGL.US,D,20220714,000000,12.9,13.4,12.134,12.4,339171.3,0
+RIGL.US,D,20220715,000000,12.7,13.3,11.809,13.1,326194.1,0
+RIGL.US,D,20220718,000000,13.1,13.5,12,12.3,301946.1,0
+RIGL.US,D,20220719,000000,12.4,13.7,12.1,13.4,662227.2,0
+RIGL.US,D,20220720,000000,13.2,14.3,12.3,12.8,383380.5,0
+RIGL.US,D,20220721,000000,12.9,13.1,12.25,12.4,225802.3,0
+RIGL.US,D,20220722,000000,12.5,12.7,11.1,11.4,243754.6,0
+RIGL.US,D,20220725,000000,11.5,12,11.4,11.9,215533,0
+RIGL.US,D,20220726,000000,11.6,12.9,11.4,11.9,286666.5,0
+RIGL.US,D,20220727,000000,12,12.8,11.6,12.7,301585.5,0
+RIGL.US,D,20220728,000000,12.6,12.8,12,12.5,188410.6,0
+RIGL.US,D,20220729,000000,12.3,12.4,11.6,11.9,196878.8,0
+RIGL.US,D,20220801,000000,12,12.8,11.7,12.1,282500.5,0
+RIGL.US,D,20220802,000000,12.2,13,12.1,13,274015.5,0
+RIGL.US,D,20220803,000000,15.6,16.3,13.7,14.1,1426462.3,0
+RIGL.US,D,20220804,000000,14,14.6,13.9,14.4,517570.2,0
+RIGL.US,D,20220805,000000,14.1,15.2,13.7,15.2,388540.3,0
+RIGL.US,D,20220808,000000,15.1,15.38,14,14.9,267212.6,0
+RIGL.US,D,20220809,000000,14.4,14.6,12.9,13.6,323789.5,0
+RIGL.US,D,20220810,000000,13.8,15.2,13.711,15.1,364721.2,0
+RIGL.US,D,20220811,000000,14.7,15.891,13.8,14,430644.4,0
+RIGL.US,D,20220812,000000,14.1,15.7,14.1,15.4,331381.3,0
+RIGL.US,D,20220815,000000,15.1,15.9,15,15.6,268260.1,0
+RIGL.US,D,20220816,000000,15.6,16.1,15.3,15.6,259377,0
+RIGL.US,D,20220817,000000,15.4,16.7,15.3,15.9,397942.2,0
+RIGL.US,D,20220818,000000,17.3,17.6,15.5,16.2,564657.3,0
+RIGL.US,D,20220819,000000,16,16.75,15.05,15.2,241637.2,0
+RIGL.US,D,20220822,000000,15.1,15.5,14.6,14.9,286115.3,0
+RIGL.US,D,20220823,000000,15.2,17.4,14.9,17.2,448525.3,0
+RIGL.US,D,20220824,000000,17.1,17.3,16.05,16.5,336349.7,0
+RIGL.US,D,20220825,000000,16.8,17,15.8,16,212758.2,0
+RIGL.US,D,20220826,000000,16.1,16.2,14.4,14.7,346653.2,0
+RIGL.US,D,20220829,000000,14.7,14.9,13.95,14.1,259176,0
+RIGL.US,D,20220830,000000,14.4,14.4,13.45,13.8,281114.6,0
+RIGL.US,D,20220831,000000,14,15,13.8,14.2,385559.5,0
+RIGL.US,D,20220901,000000,14.2,15.4,13.5,15.4,249782.4,0
+RIGL.US,D,20220902,000000,15.4,15.95,14.15,14.3,310157.7,0
+RIGL.US,D,20220906,000000,14.3,14.6,13.1,13.2,290476.4,0
+RIGL.US,D,20220907,000000,13.4,14.6,13.25,14.4,297984.8,0
+RIGL.US,D,20220908,000000,14.3,14.7,14.05,14.4,404014.2,0
+RIGL.US,D,20220909,000000,14.5,15,14.1,14.3,217693.8,0
+RIGL.US,D,20220912,000000,14.4,14.45,13.4,14.3,515068.7,0
+RIGL.US,D,20220913,000000,14,14,12.7,13,625526.8,0
+RIGL.US,D,20220914,000000,13.2,13.3,12.6,12.8,554239.9,0
+RIGL.US,D,20220915,000000,13,13.3,12.6,13.2,502897.4,0
+RIGL.US,D,20220916,000000,13,13.2,11.95,12.4,3228678.5,0
+RIGL.US,D,20220919,000000,12.4,13.3,12,13.2,406890.1,0
+RIGL.US,D,20220920,000000,12.8,13.05,12,12.4,262818.7,0
+RIGL.US,D,20220921,000000,12.3,12.8,12,12.1,171611.1,0
+RIGL.US,D,20220922,000000,12,12.1,11.3,11.6,368448.5,0
+RIGL.US,D,20220923,000000,11.2,11.35,10.7,11,203676.1,0
+RIGL.US,D,20220926,000000,11.2,11.9,11.101,11.6,189038.5,0
+RIGL.US,D,20220927,000000,11.7,11.95,11.3,11.5,144343,0
+RIGL.US,D,20220928,000000,11.4,12.5,11.4,12.2,162246.4,0
+RIGL.US,D,20220929,000000,11.8,12.2,11.5,12,166235.5,0
+RIGL.US,D,20220930,000000,12,12.6,11.8,11.8,140969.3,0
+RIGL.US,D,20221003,000000,12,12.3,11.5,11.8,189744.7,0
+RIGL.US,D,20221004,000000,12.2,12.5,11.7,11.9,176668.3,0
+RIGL.US,D,20221005,000000,11.8,12.2,11.2,11.4,144112.7,0
+RIGL.US,D,20221006,000000,11.4,11.8,11.3,11.5,158314.4,0
+RIGL.US,D,20221007,000000,11.4,11.8,11.2,11.4,156781.7,0
+RIGL.US,D,20221010,000000,11.4,11.5,10.9,11.4,103438.2,0
+RIGL.US,D,20221011,000000,10.2,10.6,8.534,9.006,866718.2,0
+RIGL.US,D,20221012,000000,9.1,9.124,8.199,8.308,438567.1,0
+RIGL.US,D,20221013,000000,8.066,8.3495,7.847,8.16,266218.2,0
+RIGL.US,D,20221014,000000,8.256,8.488,7.85,8.113,278652.6,0
+RIGL.US,D,20221017,000000,8.257,8.781,8.121,8.62,181678.6,0
+RIGL.US,D,20221018,000000,8.7,9.15,8.412,8.798,175476.6,0
+RIGL.US,D,20221019,000000,8.6,8.8,7.952,8.167,177205.2,0
+RIGL.US,D,20221020,000000,8.235,8.45,7.839,8.007,95916.7,0
+RIGL.US,D,20221021,000000,8.13,8.179,7.742,8.025,100201.8,0
+RIGL.US,D,20221024,000000,8,8.059,7.41301,7.534,131181.3,0
+RIGL.US,D,20221025,000000,7.7,8.02,7.5,7.516,86504.9,0
+RIGL.US,D,20221026,000000,7.516,7.88,7.065,7.141,176070.9,0
+RIGL.US,D,20221027,000000,7.3,7.458,7.023,7.094,131295.4,0
+RIGL.US,D,20221028,000000,7.2,7.37,6.915,7.264,133865.4,0
+RIGL.US,D,20221031,000000,7.235,7.489,7.106,7.286,163639.6,0
+RIGL.US,D,20221101,000000,7.65,8.18,7.4,7.532,297766.6,0
+RIGL.US,D,20221102,000000,7.411,7.8975,6.986,7.028,243447.1,0
+RIGL.US,D,20221103,000000,7.01,7.4,6.9,7.255,189454.2,0
+RIGL.US,D,20221104,000000,7.532,7.6,7.2,7.4,95774.1,0
+RIGL.US,D,20221107,000000,7.4,7.8,7.324,7.461,108488.6,0
+RIGL.US,D,20221108,000000,7.64,7.8,7.1,7.301,134770.3,0
+RIGL.US,D,20221109,000000,7.354,7.4,6.679,6.703,120687.7,0
+RIGL.US,D,20221110,000000,6.8,7.299,6.8,7.189,105516.8,0
+RIGL.US,D,20221111,000000,7.336,7.9,7.2,7.814,115043.3,0
+RIGL.US,D,20221114,000000,7.805,7.9385,7.577,7.689,156615.7,0
+RIGL.US,D,20221115,000000,7.9,8.095,7.5,7.51,88691.5,0
+RIGL.US,D,20221116,000000,7.456,7.999,7.42,7.513,167748.8,0
+RIGL.US,D,20221117,000000,7.5,7.5,6.955,7.494,124147.3,0
+RIGL.US,D,20221118,000000,7.8,7.8,7.319,7.604,109589.9,0
+RIGL.US,D,20221121,000000,7.6,7.891,7.4,7.8,155174,0
+RIGL.US,D,20221122,000000,7.646,8,7.2715,7.755,209051.3,0
+RIGL.US,D,20221123,000000,7.706,8.1,7.5,7.59,73104,0
+RIGL.US,D,20221125,000000,7.61,7.731,7.2,7.509,69096.1,0
+RIGL.US,D,20221128,000000,7.5,7.5,7,7.111,117458.1,0
+RIGL.US,D,20221129,000000,7.111,7.4,6.902,6.999,98868,0
+RIGL.US,D,20221130,000000,7,7.267,6.716,6.716,402500,0
+RIGL.US,D,20221201,000000,6.83,7.1,6.7,6.841,282766.6,0
+RIGL.US,D,20221202,000000,9.394,9.943,8.24,8.335,6009362,0
+RIGL.US,D,20221205,000000,8.4,9.599,8.2,9.5,1897447.8,0
+RIGL.US,D,20221206,000000,9.719,10.3,9.01,9.22,1255986.9,0
+RIGL.US,D,20221207,000000,9.25,9.4,8.61,8.949,434575.5,0
+RIGL.US,D,20221208,000000,8.455,9.3,8.405,8.965,235361.4,0
+RIGL.US,D,20221209,000000,9,9.05,8.507,8.729,193227.3,0
+RIGL.US,D,20221212,000000,8.958,10.5,8.58,9.866,456995.9,0
+RIGL.US,D,20221213,000000,10.3,11,9.80001,10.8,455179.9,0
+RIGL.US,D,20221214,000000,10.5,11.5,10.1,11,331461.1,0
+RIGL.US,D,20221215,000000,10.6,13.6,10.5,12.7,651497.1,0
+RIGL.US,D,20221216,000000,13,15.5,12.7,14.8,1173261.6,0
+RIGL.US,D,20221219,000000,14.6,14.8,11.6,12.6,654159.2,0
+RIGL.US,D,20221220,000000,12.6,12.9,11.5,11.85,298968.8,0
+RIGL.US,D,20221221,000000,12,12.5,11.8,12,207097.2,0
+RIGL.US,D,20221222,000000,12.3,12.7,11.1,11.5,334926.5,0
+RIGL.US,D,20221223,000000,11.5,12.8,11.15,12.3,284571.8,0
+RIGL.US,D,20221227,000000,12.8,12.8,12.05,12.4,177291.7,0
+RIGL.US,D,20221228,000000,12.3,13.5,12.3,13.1,236775.7,0
+RIGL.US,D,20221229,000000,13.3,14,13,13.6,258642.4,0
+RIGL.US,D,20221230,000000,13.3,15.15,12.8,15,328336.7,0
+RIGL.US,D,20230103,000000,15.3,16,13.3,13.4,443337.1,0
+RIGL.US,D,20230104,000000,13.5,13.8,13,13.5,208506,0
+RIGL.US,D,20230105,000000,13.4,13.5,12.1,12.5,284402.7,0
+RIGL.US,D,20230106,000000,12.4,12.9,11.9,12.5,214604.6,0
+RIGL.US,D,20230109,000000,13.1,14.8,13,14.1,360330.8,0
+RIGL.US,D,20230110,000000,14.3,16.488,14.2,16.1,377422.6,0
+RIGL.US,D,20230111,000000,15.9,16.1,14.6,15.3,341631.4,0
+RIGL.US,D,20230112,000000,15.3,16.6,15.1,16.4,266582.2,0
+RIGL.US,D,20230113,000000,16.5,17.982,16.2,17.7,416747.5,0
+RIGL.US,D,20230117,000000,17.9,18.5,16.5,17.9,280380.5,0
+RIGL.US,D,20230118,000000,18,19.5,17.7,19.2,339789.6,0
+RIGL.US,D,20230119,000000,19.2,19.6,18.3,18.8,257676.4,0
+RIGL.US,D,20230120,000000,19.1,20.35,18.1,20,302599.4,0
+RIGL.US,D,20230123,000000,20.4,20.4,17.65,18.3,462182.8,0
+RIGL.US,D,20230124,000000,18.4,19.3,18.3,19.15,148776.9,0
+RIGL.US,D,20230125,000000,18.6,19.3,18.25,19.1,296058,0
+RIGL.US,D,20230126,000000,19.4,19.4,18.5,18.7,205174.2,0
+RIGL.US,D,20230127,000000,18.8,18.9,17.512,18,284460.9,0
+RIGL.US,D,20230130,000000,17.8,18,16.15,16.5,297526.7,0
+RIGL.US,D,20230131,000000,17.2,17.799,16.3,16.4,355463,0
+RIGL.US,D,20230201,000000,16.1,17.602,15.7,17.2,244085.7,0
+RIGL.US,D,20230202,000000,16.6,17.75,16.6,17.7,247168.4,0
+RIGL.US,D,20230203,000000,17.1,18.5,17,17.9,182318,0
+RIGL.US,D,20230206,000000,17.6,17.7,16.3,17.1,335089.1,0
+RIGL.US,D,20230207,000000,16.8,17.4,16.497,16.8,185839.3,0
+RIGL.US,D,20230208,000000,17.05,17.162,16.4,16.5,173553.3,0
+RIGL.US,D,20230209,000000,16.5,17,15.9,16.6,260114.1,0
+RIGL.US,D,20230210,000000,16.6,17,16.15,16.5,149428.7,0
+RIGL.US,D,20230213,000000,16.4,16.8,15.456,16.2,258586.8,0
+RIGL.US,D,20230214,000000,16.4,16.6,16.049,16.3,130745.9,0
+RIGL.US,D,20230215,000000,16,16.5,15.5,16.2,164502.8,0
+RIGL.US,D,20230216,000000,16.1,16.4,15.4,15.9,152562.7,0
+RIGL.US,D,20230217,000000,16.1,16.1,15.6,15.7,125980.6,0
+RIGL.US,D,20230221,000000,15.4,16.399,14.9,15.9,342668,0
+RIGL.US,D,20230222,000000,15.9,16.09,15.3,15.4,189961.6,0
+RIGL.US,D,20230223,000000,15.4,16.1,14.3,15.7,333629.6,0
+RIGL.US,D,20230224,000000,15.6,15.8,15.1,15.4,164892.6,0
+RIGL.US,D,20230227,000000,15.7,15.7,14.35,15.2,421047.2,0
+RIGL.US,D,20230228,000000,15.4,15.7,14.95,15.1,138789.7,0
+RIGL.US,D,20230301,000000,15,16,14.8,15.6,164756.5,0
+RIGL.US,D,20230302,000000,15.4,16.4,15.1,16.2,183107,0
+RIGL.US,D,20230303,000000,16.1,16.3,15.15,15.8,228319.3,0
+RIGL.US,D,20230306,000000,15.8,15.9,14.7,15.2,173888.9,0
+RIGL.US,D,20230307,000000,15.3,15.706,14.6,14.7,546682.8,0
+RIGL.US,D,20230308,000000,18.1,18.3,15.8,17.9,3028028.2,0
+RIGL.US,D,20230309,000000,18,18.3,16.3,16.8,781950.8,0
+RIGL.US,D,20230310,000000,16.2,16.8,14.7,15.85,632044.2,0
+RIGL.US,D,20230313,000000,15.4,16.7,15.2,15.8,213676.6,0
+RIGL.US,D,20230314,000000,15.8,16.4,15.5,16.1,226944.8,0
+RIGL.US,D,20230315,000000,15.5,17.2,15.35,16.8,404107.4,0
+RIGL.US,D,20230316,000000,16.6,16.786,15.8,16.2,411640.1,0
+RIGL.US,D,20230317,000000,15.9,16.1,14.4,14.6,428826.3,0
+RIGL.US,D,20230320,000000,14.5,15,13.9,14.1,294516.2,0
+RIGL.US,D,20230321,000000,14.1,14.7,13.7,14,296099,0
+RIGL.US,D,20230322,000000,14.3,14.3,13.3,13.4,259365.3,0
+RIGL.US,D,20230323,000000,13.5,13.9,12.6,12.8,316721.2,0
+RIGL.US,D,20230324,000000,12.9,12.9,12.35,12.5,227254.8,0
+RIGL.US,D,20230327,000000,12.6,13.7,12.421,13.3,211973.6,0
+RIGL.US,D,20230328,000000,13,14.3,13,13.6,151396.5,0
+RIGL.US,D,20230329,000000,13.6,14.7,13.514,14.2,194089.1,0
+RIGL.US,D,20230330,000000,14.3,14.5,12.8,13.4,268541.5,0
+RIGL.US,D,20230331,000000,13.7,13.9,13.1,13.2,164442,0
+RIGL.US,D,20230403,000000,12.9,13.45,12.6,12.7,176321.3,0
+RIGL.US,D,20230404,000000,12.6,12.699,11.8,12.2,280654.5,0
+RIGL.US,D,20230405,000000,12.2,12.25,11.8,11.9,165191.6,0
+RIGL.US,D,20230406,000000,11.7,12.6,11.5,12.5,144068.8,0
+RIGL.US,D,20230410,000000,12.5,12.699,12,12.3,237866.5,0
+RIGL.US,D,20230411,000000,12.2,12.7,12.1,12.3,123678.9,0
+RIGL.US,D,20230412,000000,12.2,12.3,11.7,11.9,193115.9,0
+RIGL.US,D,20230413,000000,11.9,12.9,11.8,12.7,156853.5,0
+RIGL.US,D,20230414,000000,12.7,12.8,12.1,12.3,101841.6,0
+RIGL.US,D,20230417,000000,12.25,13,12,13,141916.5,0
+RIGL.US,D,20230418,000000,13.1,13.1,12.15,12.2,119194.9,0
+RIGL.US,D,20230419,000000,12.2,12.6,12.1,12.6,80498.9,0
+RIGL.US,D,20230420,000000,12.2,12.3,11.8,11.9,151953,0
+RIGL.US,D,20230421,000000,11.8,12.3,11.65,11.9,125321,0
+RIGL.US,D,20230424,000000,11.9,12.1,11.1,11.65,204130.7,0
+RIGL.US,D,20230425,000000,11.4,11.8,11.2,11.3,78163.5,0
+RIGL.US,D,20230426,000000,11,11.6,11,11.45,195670.6,0
+RIGL.US,D,20230427,000000,11.5,11.5,11.2,11.2,81705.7,0
+RIGL.US,D,20230428,000000,11.2,11.55,11.025,11.3,186062.4,0
+RIGL.US,D,20230501,000000,11.1,12.1,11.1,11.9,121349.2,0
+RIGL.US,D,20230502,000000,11.9,12.1,11.3,11.4,138932.9,0
+RIGL.US,D,20230503,000000,11.2,11.85,11,11.5,202364.6,0
+RIGL.US,D,20230504,000000,11.5,11.8,11,11.7,176835.3,0
+RIGL.US,D,20230505,000000,11.7,11.85,11.5,11.8,155640.6,0
+RIGL.US,D,20230508,000000,11.7,12,11.401,11.9,92162.1,0
+RIGL.US,D,20230509,000000,11.8,11.8,11.2,11.6,126272.9,0
+RIGL.US,D,20230510,000000,11.6,11.9,11.25,11.9,104813.3,0
+RIGL.US,D,20230511,000000,11.6,11.9,11.3,11.6,107499.4,0
+RIGL.US,D,20230512,000000,11.5,13.1,11.4,12.5,235159.1,0
+RIGL.US,D,20230515,000000,12.5,14.2,12.3,13.4,241013.2,0
+RIGL.US,D,20230516,000000,13.5,13.792,12.7,12.9,191513.2,0
+RIGL.US,D,20230517,000000,13,18.8,12.6,18.2,1484488.5,0
+RIGL.US,D,20230518,000000,17.5,19.6,12.1,13,1310422.9,0
+RIGL.US,D,20230519,000000,14.4,16.4,13.3,15.8,793504,0
+RIGL.US,D,20230522,000000,15.3,16.1,14.2,15.4,461316.8,0
+RIGL.US,D,20230523,000000,15.3,15.3,13.6,14.2,289114,0
+RIGL.US,D,20230524,000000,14.3,14.3,13.1,13.3,173645.8,0
+RIGL.US,D,20230525,000000,13.3,13.59,12.6,12.85,170989,0
+RIGL.US,D,20230526,000000,13.2,13.6,12.55,13.2,139727.1,0
+RIGL.US,D,20230530,000000,13,14,13,13.7,210143.1,0
+RIGL.US,D,20230531,000000,13.5,14.3,13.25,14,162126.3,0
+RIGL.US,D,20230601,000000,14.1,14.5,13.6,14,91307.8,0
+RIGL.US,D,20230602,000000,14.1,14.2,13.35,14,137826.9,0
+RIGL.US,D,20230605,000000,13.9,14.9,13.75,14.1,129482.1,0
+RIGL.US,D,20230606,000000,14.2,15.8,14.1,15.1,253979.2,0
+RIGL.US,D,20230607,000000,15.2,16,14.7,15.6,272046.7,0
+RIGL.US,D,20230608,000000,15.8,16.3,15.4,16.2,129446.9,0
+RIGL.US,D,20230609,000000,16.2,16.7,15.8,16.1,134168.9,0
+RIGL.US,D,20230612,000000,16.2,16.9,16,16.5,137483.9,0
+RIGL.US,D,20230613,000000,16.6,17,15.7,16,179912.7,0
+RIGL.US,D,20230614,000000,16.1,16.201,15.2,15.4,124737.7,0
+RIGL.US,D,20230615,000000,15.3,16.8,15.1,16.5,210352.3,0
+RIGL.US,D,20230616,000000,16.8,16.8,15.8,16,187017.7,0
+RIGL.US,D,20230620,000000,16,16.45,15.25,15.6,121582.5,0
+RIGL.US,D,20230621,000000,15.5,17,15.45,16.7,238188,0
+RIGL.US,D,20230622,000000,16.6,17.4,16.25,17.1,179459.3,0
+RIGL.US,D,20230623,000000,17,17.7,16.55,16.8,258432.2,0
+RIGL.US,D,20230626,000000,16.299,16.7,15.4,15.4,274678.8,0
+RIGL.US,D,20230627,000000,15.4,15.4,13.7,13.9,210437.8,0
+RIGL.US,D,20230628,000000,14,14.1,13.4,13.8,169845.2,0
+RIGL.US,D,20230629,000000,13.7,14,13.2,13.4,136707.2,0
+RIGL.US,D,20230630,000000,13.4,13.475,12.6,12.9,200333.6,0
+RIGL.US,D,20230703,000000,13.2,13.2,12.6,13.1,72804.2,0
+RIGL.US,D,20230705,000000,13.2,14,12.9,13.8,168946,0
+RIGL.US,D,20230706,000000,13.9,14,13.15,13.9,168117,0
+RIGL.US,D,20230707,000000,13.9,14.3,13,13.2,195311.3,0
+RIGL.US,D,20230710,000000,13.1,13.7,12.85,13.2,101502.4,0
+RIGL.US,D,20230711,000000,13.2,13.4,12.8,13.1,86088.8,0
+RIGL.US,D,20230712,000000,13.3,13.3,12.9,13,95036.8,0
+RIGL.US,D,20230713,000000,13.1,13.45,12.95,13.1,98687.4,0
+RIGL.US,D,20230714,000000,13,13.183,12.6,12.6,110828.5,0
+RIGL.US,D,20230717,000000,12.7,13.7,12.65,13.3,174184.8,0
+RIGL.US,D,20230718,000000,13.4,13.65,12.9,13.1,123641,0
+RIGL.US,D,20230719,000000,13.2,13.75,13.1,13.3,116848.4,0
+RIGL.US,D,20230720,000000,13.2,13.55,12.9,13,107698.3,0
+RIGL.US,D,20230721,000000,13.2,13.3,12.7,13,97861.9,0
+RIGL.US,D,20230724,000000,12.9,13.05,12.4,12.7,108936.9,0
+RIGL.US,D,20230725,000000,12.5,12.808,12.4,12.55,82825.8,0
+RIGL.US,D,20230726,000000,12.6,12.95,12.357,12.7,152883.8,0
+RIGL.US,D,20230727,000000,12.7,13.2,12.5,12.7,170685.9,0
+RIGL.US,D,20230728,000000,12.7,13.387,12.7,13.3,99222.5,0
+RIGL.US,D,20230731,000000,13.4,13.95,13.3,13.8,68120.7,0
+RIGL.US,D,20230801,000000,13.8,13.9,13.1,13.3,123360.6,0
+RIGL.US,D,20230802,000000,13.5,13.5,12.6,12.9,143546.4,0
+RIGL.US,D,20230803,000000,12.8,13.15,12.4,12.6,175299.7,0
+RIGL.US,D,20230804,000000,12.6,12.75,12.2,12.2,82284.1,0
+RIGL.US,D,20230807,000000,12.2,12.4,11.8,11.9,99292.8,0
+RIGL.US,D,20230808,000000,12,12,11.6,11.7,60509.9,0
+RIGL.US,D,20230809,000000,11.6,11.75,11,11,148691.1,0
+RIGL.US,D,20230810,000000,11.2,12.1,11,11.7,136629.8,0
+RIGL.US,D,20230811,000000,11.5,11.894,11.3,11.6,96404.3,0
+RIGL.US,D,20230814,000000,11.5,11.9,11.008,11.85,136556,0
+RIGL.US,D,20230815,000000,11.8,11.894,11.3,11.8,105112.9,0
+RIGL.US,D,20230816,000000,11.8,11.9,11.4,11.4,46232.5,0
+RIGL.US,D,20230817,000000,11.5,11.501,11,11.2,84993.2,0
+RIGL.US,D,20230818,000000,11,11.8,10.8,11.4,127995.1,0
+RIGL.US,D,20230821,000000,11.4,12.3,11.4,12.1,111157.9,0
+RIGL.US,D,20230822,000000,12,12.06,11.05,11.6,135365.3,0
+RIGL.US,D,20230823,000000,11.6,11.9,11.4,11.9,74283,0
+RIGL.US,D,20230824,000000,11.7,11.7,11.15,11.6,107676.2,0
+RIGL.US,D,20230825,000000,11.5,12,11.2,11.7,96109,0
+RIGL.US,D,20230828,000000,11.5,11.9,11.4,11.8,47901.5,0
+RIGL.US,D,20230829,000000,11.7,12.2,11.65,12.2,100191,0
+RIGL.US,D,20230830,000000,12.1,12.25,11.7,12.2,95383.4,0
+RIGL.US,D,20230831,000000,12.1,12.3,11.35,11.4,83295,0
+RIGL.US,D,20230901,000000,11.4,11.9,11.3,11.8,58789.6,0
+RIGL.US,D,20230905,000000,11.8,11.801,11.2,11.4,131140.7,0
+RIGL.US,D,20230906,000000,11.4,11.6,11.2,11.2,60889.7,0
+RIGL.US,D,20230907,000000,11.2,11.25,10.85,11,50891.4,0
+RIGL.US,D,20230908,000000,10.9,11.2,10.8,10.9,70105,0
+RIGL.US,D,20230911,000000,11,11.3,10.75,11.2,71091.4,0
+RIGL.US,D,20230912,000000,11.1,11.2,10.8,10.8,39070.1,0
+RIGL.US,D,20230913,000000,10.9,11.2,10.8,10.9,78200.7,0
+RIGL.US,D,20230914,000000,11,11.8,10.7,11.35,280000.2,0
+RIGL.US,D,20230915,000000,11.4,11.65,11.2,11.4,104313.1,0
+RIGL.US,D,20230918,000000,11.1,11.4,10.6,10.7,70967.6,0
+RIGL.US,D,20230919,000000,10.7,11.05,10.4,11,84276.6,0
+RIGL.US,D,20230920,000000,11,11.4,10.8,11,63878.1,0
+RIGL.US,D,20230921,000000,10.8,11.3,10.6,11.2,78609.9,0
+RIGL.US,D,20230922,000000,11.2,11.2,10.4,10.9,152570.1,0
+RIGL.US,D,20230925,000000,10.9,11.3,10.5,11.1,61184.6,0
+RIGL.US,D,20230926,000000,11,11.8,10.6,11.4,112795.2,0
+RIGL.US,D,20230927,000000,11.3,11.6,11,11.1,41652.3,0
+RIGL.US,D,20230928,000000,11.1,11.3,10.5,11.2,82949,0
+RIGL.US,D,20230929,000000,11.2,11.2,10.6,10.8,71748.1,0
+RIGL.US,D,20231002,000000,10.8,10.9,10.1,10.3,120343.8,0
+RIGL.US,D,20231003,000000,10.2,10.201,9.131,10.2,156593.5,0
+RIGL.US,D,20231004,000000,10.3,10.3,10,10.1,30662.2,0
+RIGL.US,D,20231005,000000,10.3,10.9,10.05,10.6,69487.4,0
+RIGL.US,D,20231006,000000,10.3,10.5,9.701,10.2,85346.1,0
+RIGL.US,D,20231009,000000,9.693,10.1,9.401,9.901,81432.9,0
+RIGL.US,D,20231010,000000,10.1,10.6,9.901,10.3,54367.1,0
+RIGL.US,D,20231011,000000,10.3,10.3,10,10,57414.7,0
+RIGL.US,D,20231012,000000,9.859,10,9.1,9.36,93218,0
+RIGL.US,D,20231013,000000,9.376,9.754,9.201,9.402,70460.4,0
+RIGL.US,D,20231016,000000,9.653,10,9.07,9.665,73719.8,0
+RIGL.US,D,20231017,000000,9.8,10,9.347,9.556,49281.6,0
+RIGL.US,D,20231018,000000,9.35,9.943,9.3,9.493,79672.9,0
+RIGL.US,D,20231019,000000,9.494,9.497,9.052,9.14,58460.7,0
+RIGL.US,D,20231020,000000,9.179,9.43,8.52,8.701,58805.6,0
+RIGL.US,D,20231023,000000,8.323,8.626,7.95001,8.131,1463292,0
+RIGL.US,D,20231024,000000,8.178,8.463,7.8,7.805,91407.3,0
+RIGL.US,D,20231025,000000,7.814,7.814,7.12,7.224,92813.9,0
+RIGL.US,D,20231026,000000,7.436,7.729,7.21,7.427,64536.9,0
+RIGL.US,D,20231027,000000,7.515,7.651,7.221,7.302,44121.1,0
+RIGL.US,D,20231030,000000,7.503,7.88,7.275,7.804,60391.9,0
+RIGL.US,D,20231031,000000,7.763,8.299,7.6,8.073,33827.1,0
+RIGL.US,D,20231101,000000,8.181,8.37,7.764,7.973,39288.5,0
+RIGL.US,D,20231102,000000,8.004,8.3,7.71,7.985,31817.4,0
+RIGL.US,D,20231103,000000,8,9,8,8.811,78321.4,0
+RIGL.US,D,20231106,000000,9,9.09799,8.2,8.41,57566.3,0
+RIGL.US,D,20231107,000000,8.41,8.786,8.127,8.705,42360.4,0
+RIGL.US,D,20231108,000000,9,9.006,8.2,8.9,117477.5,0
+RIGL.US,D,20231109,000000,8.873,8.9,8.006,8.171,52302.6,0
+RIGL.US,D,20231110,000000,8.159,8.2,7.572,8.179,54959,0
+RIGL.US,D,20231113,000000,8.109,8.3,7.501,8.011,40016.8,0
+RIGL.US,D,20231114,000000,8.132,8.6,8.098,8.501,65675.5,0
+RIGL.US,D,20231115,000000,8.456,8.7,7.93,7.94,57917.5,0
+RIGL.US,D,20231116,000000,7.883,8.337,7.65,8.1,51091.5,0
+RIGL.US,D,20231117,000000,8.102,9.001,7.885,8.98,86871.6,0
+RIGL.US,D,20231120,000000,8.8,9.6,8.529,9.36,59947.8,0
+RIGL.US,D,20231121,000000,9.2,9.595,8.301,9.04,44704.5,0
+RIGL.US,D,20231122,000000,9.474,10,9.1,9.501,39348.4,0
+RIGL.US,D,20231124,000000,9.9,10.7,9.8,10.4,38927.5,0
+RIGL.US,D,20231127,000000,10.6,10.6,9.711,9.852,1464937.1,0
+RIGL.US,D,20231128,000000,10.1,10.9,9.9,10.2,104748.4,0
+RIGL.US,D,20231129,000000,10.4,11.25,10.4,10.6,57418.5,0
+RIGL.US,D,20231130,000000,10.9,11.45,10.65,11.4,95651.9,0
+RIGL.US,D,20231201,000000,11.2,11.4,10.7,10.9,81146.1,0
+RIGL.US,D,20231204,000000,11,11.3,10.5,10.8,62737.5,0
+RIGL.US,D,20231205,000000,10.8,11.05,10.65,10.7,51631.8,0
+RIGL.US,D,20231206,000000,10.9,11.3,10.5,10.9,75307.9,0
+RIGL.US,D,20231207,000000,10.8,11.5,10.65,11.4,67747.1,0
+RIGL.US,D,20231208,000000,11.7,13.35,11.41,13.25,175195.8,0
+RIGL.US,D,20231211,000000,13.5,13.6,11.6,12.8,138032.2,0
+RIGL.US,D,20231212,000000,12.7,12.8,12.3,12.5,47519.3,0
+RIGL.US,D,20231213,000000,12.3,13,11.9,13,102081.2,0
+RIGL.US,D,20231214,000000,13,13.25,12.6,12.8,88236.6,0
+RIGL.US,D,20231215,000000,13.2,13.4,12.5,12.9,139553.7,0
+RIGL.US,D,20231218,000000,12.9,12.9,12.3,12.4,61991.2,0
+RIGL.US,D,20231219,000000,12.9,12.9,11.9,12.3,113605.3,0
+RIGL.US,D,20231220,000000,12.3,12.9,11.8,12.3,105155.4,0
+RIGL.US,D,20231221,000000,12.4,12.65,12.2,12.6,42762.3,0
+RIGL.US,D,20231222,000000,12.8,14.1,12.5,14,131794.6,0
+RIGL.US,D,20231226,000000,14.2,14.4,13.7,14.1,94010.9,0
+RIGL.US,D,20231227,000000,14.1,14.7,13.95,14.7,54529,0
+RIGL.US,D,20231228,000000,14.7,15.85,13.7,15.6,158960.7,0
+RIGL.US,D,20231229,000000,15.2,15.8,14.3,14.5,73066.9,0
+RIGL.US,D,20240102,000000,14.5,15.152,14.2,14.6,101737.5,0
+RIGL.US,D,20240103,000000,14.7,14.85,14.2,14.5,70524.5,0
+RIGL.US,D,20240104,000000,14.9,15.3,14.5,14.9,110612.6,0
+RIGL.US,D,20240105,000000,14.9,15,13.7,13.8,102094.5,0
+RIGL.US,D,20240108,000000,13.8,15.2,13,14.8,148032.9,0
+RIGL.US,D,20240109,000000,14.8,14.8,13.2,13.7,126976.1,0
+RIGL.US,D,20240110,000000,13.5,14,13.411,13.6,52022.5,0
+RIGL.US,D,20240111,000000,13.7,13.7,12.9,13.4,60959.8,0
+RIGL.US,D,20240112,000000,13.8,13.899,13,13.3,51287.5,0
+RIGL.US,D,20240116,000000,13.3,13.7,13.1,13.6,91924.1,0
+RIGL.US,D,20240117,000000,13.2,13.6,12.8,13.5,89579,0
+RIGL.US,D,20240118,000000,13.6,13.6,12.9,13.4,61397.6,0
+RIGL.US,D,20240119,000000,13.5,13.8,13.15,13.6,72464.3,0
+RIGL.US,D,20240122,000000,13.5,13.564,12.6,12.9,118977.4,0
+RIGL.US,D,20240123,000000,13.1,13.35,12.5,12.7,90833.8,0
+RIGL.US,D,20240124,000000,12.8,12.8,12.1,12.25,66354.4,0
+RIGL.US,D,20240125,000000,12.4,12.6,11.9,12.5,54845,0
+RIGL.US,D,20240126,000000,12.6,13.15,12.51,12.9,71689,0
+RIGL.US,D,20240129,000000,12.8,13,12.3,13,82675,0
+RIGL.US,D,20240130,000000,13,13,12.15,12.5,57232.1,0
+RIGL.US,D,20240131,000000,12.4,12.81,11.7,11.7,81233.8,0
+RIGL.US,D,20240201,000000,11.9,12.1,11.8,12,98491,0
+RIGL.US,D,20240202,000000,11.3,11.7,11.101,11.4,85480,0
+RIGL.US,D,20240205,000000,11.4,12.4,11.3,11.7,98204,0
+RIGL.US,D,20240206,000000,11.9,12.4,11.7,12.2,86118.2,0
+RIGL.US,D,20240207,000000,12.1,12.1,11.14,11.2,103434.3,0
+RIGL.US,D,20240208,000000,11.1,11.5,10.81,11.4,72356.6,0
+RIGL.US,D,20240209,000000,11.4,12.35,11.4,12,79418.2,0
+RIGL.US,D,20240212,000000,12,12.9,12,12.1,77506.1,0
+RIGL.US,D,20240213,000000,12,12,11.1,11.2,105314.4,0
+RIGL.US,D,20240214,000000,11.5,11.9,11.3,11.8,63001.3,0
+RIGL.US,D,20240215,000000,12,12.25,11.6,12.2,109585,0
+RIGL.US,D,20240216,000000,12.2,12.3,11.6,11.7,56061.1,0
+RIGL.US,D,20240220,000000,11.7,11.9,11.2,11.4,81823.4,0
+RIGL.US,D,20240221,000000,11.4,11.4,11.1,11.2,40856.4,0
+RIGL.US,D,20240222,000000,12.1,13.4,11.54,13,233964.1,0
+RIGL.US,D,20240223,000000,13.3,13.3,12.4,13.2,101380.7,0
+RIGL.US,D,20240226,000000,13.4,15,13.2,14.2,241441.2,0
+RIGL.US,D,20240227,000000,14.5,15.65,14.4,15,145426.8,0
+RIGL.US,D,20240228,000000,15,15.6,14.8,15.5,137223.1,0
+RIGL.US,D,20240229,000000,15.7,15.8,14.6,15.2,124615.6,0
+RIGL.US,D,20240301,000000,15.2,16.399,14.9,15.5,134508.4,0
+RIGL.US,D,20240304,000000,15.6,15.6,14.55,14.7,153717.1,0
+RIGL.US,D,20240305,000000,15,15.1,14.3,14.8,136274.4,0
+RIGL.US,D,20240306,000000,15.4,17.3,15.25,15.6,343881.8,0
+RIGL.US,D,20240307,000000,15.9,16.4,15.1,15.3,281612.4,0
+RIGL.US,D,20240308,000000,15.5,15.9,15,15.7,222364.7,0
+RIGL.US,D,20240311,000000,15.8,16.2,15,15.1,134791.6,0
+RIGL.US,D,20240312,000000,15.2,15.4,14.8,14.9,121484.9,0
+RIGL.US,D,20240313,000000,14.9,15.1,14.4,14.5,103782,0
+RIGL.US,D,20240314,000000,14.4,14.6,13.15,13.3,257831,0
+RIGL.US,D,20240315,000000,13.1,14.25,13,13.6,127944.5,0
+RIGL.US,D,20240318,000000,13.6,13.6,13.1,13.4,63700.2,0
+RIGL.US,D,20240319,000000,13.4,14,13.2,13.7,188635.8,0
+RIGL.US,D,20240320,000000,13.9,14.4,13.4,14.2,180258,0
+RIGL.US,D,20240321,000000,14.3,14.7,14.1,14.5,64195,0
+RIGL.US,D,20240322,000000,14.6,14.66,14.1,14.2,76807.1,0
+RIGL.US,D,20240325,000000,14.4,14.6,14,14.4,80039.5,0
+RIGL.US,D,20240326,000000,14.6,14.8,14.2,14.2,34905.6,0
+RIGL.US,D,20240327,000000,14.3,15,14,14.9,68128.7,0
+RIGL.US,D,20240328,000000,14.7,15.05,14.6,14.8,78238.9,0
+RIGL.US,D,20240401,000000,14.4,14.45,11.75,13.4,372385.6,0
+RIGL.US,D,20240402,000000,12.7,13.3,12.6,13.3,80084,0
+RIGL.US,D,20240403,000000,13.1,13.6,13,13.3,54502.9,0
+RIGL.US,D,20240404,000000,13.6,13.6,12.75,12.9,85712.8,0
+RIGL.US,D,20240405,000000,12.9,13.05,12.55,12.9,141168.8,0
+RIGL.US,D,20240408,000000,13.15,13.15,12.2,12.6,636053.4,0
+RIGL.US,D,20240409,000000,12.8,13,12.2,12.5,344549.2,0
+RIGL.US,D,20240410,000000,12.5,12.5,11.9,12.2,89238.4,0
+RIGL.US,D,20240411,000000,12.4,12.65,12.2,12.3,58118.1,0
+RIGL.US,D,20240412,000000,12.1,12.4,11.8,12,374676.6,0
+RIGL.US,D,20240415,000000,11.9,11.9,11.4,11.5,76856.6,0
+RIGL.US,D,20240416,000000,11.4,11.596,11,11.4,75495.8,0
+RIGL.US,D,20240417,000000,11.4,11.599,11.05,11.1,57802.2,0
+RIGL.US,D,20240418,000000,11.2,11.2,10.5,10.5,123767.2,0
+RIGL.US,D,20240419,000000,10.5,10.9,10.1,10.8,81269.7,0
+RIGL.US,D,20240422,000000,10.6,11.4,10.6,11.3,333986.8,0
+RIGL.US,D,20240423,000000,11.3,11.7,11.2,11.4,52000,0
+RIGL.US,D,20240424,000000,11.3,11.56,11.1,11.25,645077,0
+RIGL.US,D,20240425,000000,11.2,11.4,10.6,11,297282.2,0
+RIGL.US,D,20240426,000000,11,11.25,10.8,11,36428.6,0
+RIGL.US,D,20240429,000000,11.3,11.5,10.6,10.7,212270.7,0
+RIGL.US,D,20240430,000000,10.7,11.096,10.4,10.5,104591.6,0
+RIGL.US,D,20240501,000000,10.6,11.1,10.6,10.9,74681,0
+RIGL.US,D,20240502,000000,10.9,11.6,10.8,11.5,78332.3,0
+RIGL.US,D,20240503,000000,11.8,12.2,11.6,12,79158.7,0
+RIGL.US,D,20240506,000000,11.8,12.5,11.75,12.2,71373,0
+RIGL.US,D,20240507,000000,12.3,12.587,11.9,11.9,93782.7,0
+RIGL.US,D,20240508,000000,11.1,11.25,9.8,9.923,354565.4,0
+RIGL.US,D,20240509,000000,9.923,10.3,9.6,10.2,121912.6,0
+RIGL.US,D,20240510,000000,10.1,10.2,9.708,9.844,99697.7,0
+RIGL.US,D,20240513,000000,10,10.1,9.519,9.822,70882.6,0
+RIGL.US,D,20240514,000000,9.822,9.999,9.257,9.475,105014.7,0
+RIGL.US,D,20240515,000000,9.8,9.955,9.55,9.694,60380.7,0
+RIGL.US,D,20240516,000000,9.694,9.913,9.4,9.825,35465,0
+RIGL.US,D,20240517,000000,9.95,9.95,9.5,9.504,41210.5,0
+RIGL.US,D,20240520,000000,9.7,9.7,9.402,9.549,41786.6,0
+RIGL.US,D,20240521,000000,9.6,9.6,9.021,9.14,287292.7,0
+RIGL.US,D,20240522,000000,9.2,9.549,9,9.224,93533,0
+RIGL.US,D,20240523,000000,9.176,9.41,8.8,9.031,302185.1,0
+RIGL.US,D,20240524,000000,9.076,9.374,8.8,9.075,65598.1,0
+RIGL.US,D,20240528,000000,9.1,9.5,9.068,9.314,73817.3,0
+RIGL.US,D,20240529,000000,9.3,9.437,9.101,9.174,146825.8,0
+RIGL.US,D,20240530,000000,9.288,9.56,9,9.365,44660.4,0
+RIGL.US,D,20240531,000000,9.387,10.2,9.387,9.778,45627.8,0
+RIGL.US,D,20240603,000000,10,10.1,9.612,9.831,384539.9,0
+RIGL.US,D,20240604,000000,9.9,10,9.347,9.746,173420.5,0
+RIGL.US,D,20240605,000000,9.746,9.865,9.4,9.772,65023.6,0
+RIGL.US,D,20240606,000000,9.7,10,9.224,9.597,84621.2,0
+RIGL.US,D,20240607,000000,9.597,9.826,9.36,9.5,67264.3,0
+RIGL.US,D,20240610,000000,9.336,10.2,9.3,10.2,161295.9,0
+RIGL.US,D,20240611,000000,10.2,10.2,9.8,10.2,123776.7,0
+RIGL.US,D,20240612,000000,10.3,10.501,9.91,10,38588.4,0
+RIGL.US,D,20240613,000000,9.95,9.998,9.6,9.739,238577.2,0
+RIGL.US,D,20240614,000000,9.686,9.9,9.449,9.53,39305.3,0
+RIGL.US,D,20240617,000000,9.502,9.672,9.068,9.264,104199.2,0
+RIGL.US,D,20240618,000000,9.403,9.596,9,9.027,149555.2,0
+RIGL.US,D,20240620,000000,9.2,9.671,9.05,9.552,64762.7,0
+RIGL.US,D,20240621,000000,9.6,9.938,9.489,9.5,458596.3,0
+RIGL.US,D,20240624,000000,9.502,9.894,9.5,9.562,90844.3,0
+RIGL.US,D,20240625,000000,9,9,7.85,8.427,781512.8,0
+RIGL.US,D,20240626,000000,8.21,8.5015,7.7,7.901,765919.4,0
+RIGL.US,D,20240627,000000,7.8,10.8886,7.7113,9.53,1085150,0
+RIGL.US,D,20240628,000000,9.29,9.6532,8.22,8.22,1053414,0
+RIGL.US,D,20240701,000000,8.21,8.53,7.89,8.41,370890,0
+RIGL.US,D,20240702,000000,8.27,8.47,8.12,8.42,141066,0
+RIGL.US,D,20240703,000000,8.36,8.44,7.68,7.73,176582,0
+RIGL.US,D,20240705,000000,7.6,7.85,7.4843,7.78,543447,0
+RIGL.US,D,20240708,000000,7.88,8.26,7.8101,7.87,113229,0
+RIGL.US,D,20240709,000000,7.86,8.17,7.7,8.14,105410,0
+RIGL.US,D,20240710,000000,8.19,8.68,8.1,8.59,84077,0
+RIGL.US,D,20240711,000000,8.79,9.92,8.7366,9.62,174906,0
+RIGL.US,D,20240712,000000,9.77,10.6,9.53,9.98,244604,0
+RIGL.US,D,20240715,000000,10.09,10.67,10.01,10.59,105864,0
+RIGL.US,D,20240716,000000,10.62,11.35,10.62,11.25,150665,0
+RIGL.US,D,20240717,000000,11.19,11.24,10.115,10.35,115283,0
+RIGL.US,D,20240718,000000,10.18,10.29,9.5101,9.62,99498,0
+RIGL.US,D,20240719,000000,9.64,9.71,9.51,9.66,58357,0
+RIGL.US,D,20240722,000000,9.76,10.23,9.67,10.11,116354,0
+RIGL.US,D,20240723,000000,9.88,10.53,9.79,10.53,70464,0
+RIGL.US,D,20240724,000000,10.46,10.83,10.4,10.53,71571,0
+RIGL.US,D,20240725,000000,10.66,11.21,10.52,10.9,106370,0
+RIGL.US,D,20240726,000000,11.15,11.24,10.65,10.75,59572,0
+RIGL.US,D,20240729,000000,10.7,10.83,10.4,10.61,75310,0
+RIGL.US,D,20240730,000000,10.65,10.7,10.2847,10.64,62566,0
+RIGL.US,D,20240731,000000,10.66,11.05,10.37,10.58,77737,0
+RIGL.US,D,20240801,000000,10.64,10.64,9.84,10.03,76231,0
+RIGL.US,D,20240802,000000,9.49,9.91,9.41,9.7,90660,0
+RIGL.US,D,20240805,000000,9.25,9.2617,8.61,8.8,146309,0
+RIGL.US,D,20240806,000000,8.83,9.385,8.83,9.33,84581,0
+RIGL.US,D,20240807,000000,10.5,11.08,9.87,9.87,123615,0
+RIGL.US,D,20240808,000000,9.97,10.89,9.97,10.43,56025,0
+RIGL.US,D,20240809,000000,10.5,10.5,9.92,10.21,54533,0
+RIGL.US,D,20240812,000000,10.29,11.36,10.28,11.25,152785,0
+RIGL.US,D,20240813,000000,11.41,12.7,11.22,12.67,398445,0
+RIGL.US,D,20240814,000000,12.71,12.73,11.79,11.97,129774,0
+RIGL.US,D,20240815,000000,12.42,12.649,11.88,12.47,77473,0
+RIGL.US,D,20240816,000000,12.36,12.505,12.01,12.11,61550,0
+RIGL.US,D,20240819,000000,12.05,12.87,11.955,12.71,57956,0
+RIGL.US,D,20240820,000000,12.57,12.87,12.39,12.52,44895,0
+RIGL.US,D,20240821,000000,12.65,12.77,12.33,12.52,66166,0
+RIGL.US,D,20240822,000000,12.48,12.48,12.02,12.09,31132,0
+RIGL.US,D,20240823,000000,12.31,12.7,12,12.48,55981,0
+RIGL.US,D,20240826,000000,12.5,13.46,12.04,13.45,221860,0
+RIGL.US,D,20240827,000000,13.26,13.88,13.14,13.21,88928,0
+RIGL.US,D,20240828,000000,13.08,13.3533,12.395,12.9,188957,0
+RIGL.US,D,20240829,000000,13.07,13.87,12.88,13.55,153820,0
+RIGL.US,D,20240830,000000,13.55,13.8,13.04,13.44,100046,0
+RIGL.US,D,20240903,000000,13.28,13.435,12.7801,13.12,108428,0
+RIGL.US,D,20240904,000000,12.91,13.47,12.91,13.18,41087,0
+RIGL.US,D,20240905,000000,13.23,13.46,12.85,13.41,97107,0
+RIGL.US,D,20240906,000000,13.4,13.4,12.85,13.32,74932,0
+RIGL.US,D,20240909,000000,13.38,13.79,13.32,13.44,49807,0
+RIGL.US,D,20240910,000000,13.45,13.45,12.83,12.85,68630,0
+RIGL.US,D,20240911,000000,12.77,13.095,12.66,12.97,70078,0
+RIGL.US,D,20240912,000000,13.02,13.04,12.76,12.95,175486,0
+RIGL.US,D,20240913,000000,13.14,13.75,13.01,13.7,126868,0
+RIGL.US,D,20240916,000000,13.78,14.04,13.5,13.75,64475,0
+RIGL.US,D,20240917,000000,13.84,14.2,13.65,13.68,64669,0
+RIGL.US,D,20240918,000000,13.59,14.11,13.37,13.63,64147,0
+RIGL.US,D,20240919,000000,14.14,14.14,13.48,13.69,46391,0
+RIGL.US,D,20240920,000000,13.64,14.11,13.565,13.76,137459,0
+RIGL.US,D,20240923,000000,13.85,13.9391,13.62,13.66,44279,0
+RIGL.US,D,20240924,000000,14,16.64,13.91,16.35,503545,0
+RIGL.US,D,20240925,000000,16.22,16.425,15.664,16.05,251538,0
+RIGL.US,D,20240926,000000,16.28,16.5,15.88,16,236614,0
+RIGL.US,D,20240927,000000,16.32,17.185,16.06,16.42,240449,0
+RIGL.US,D,20240930,000000,16.3,16.77,15.51,16.18,1451052,0
+RIGL.US,D,20241001,000000,16.28,16.68,15.66,16.37,437516,0
+RIGL.US,D,20241002,000000,16.24,16.65,16.18,16.59,89694,0
+RIGL.US,D,20241003,000000,16.45,16.85,15.89,16.05,303955,0
+RIGL.US,D,20241004,000000,16.44,16.4624,15.82,16.04,62060,0
+RIGL.US,D,20241007,000000,16.04,16.11,15.22,15.39,80868,0
+RIGL.US,D,20241008,000000,15.48,15.885,15.22,15.7,51291,0
+RIGL.US,D,20241009,000000,15.67,15.67,14.87,15.11,62531,0
+RIGL.US,D,20241010,000000,15.08,15.36,14.8778,15.23,60638,0
+RIGL.US,D,20241011,000000,15.23,15.45,14.965,15.43,59554,0
+RIGL.US,D,20241014,000000,15.27,15.45,14.92,15.12,141010,0
+RIGL.US,D,20241015,000000,15.13,15.445,14.58,15.3,81801,0
+RIGL.US,D,20241016,000000,15.56,15.87,15.45,15.63,104214,0
+RIGL.US,D,20241017,000000,15.81,15.88,15,15.14,57909,0
+RIGL.US,D,20241018,000000,15.13,15.17,14.79,15.11,67311,0
+RIGL.US,D,20241021,000000,15.04,15.245,14.6,14.81,180169,0
+RIGL.US,D,20241022,000000,14.78,14.99,14.51,14.86,67537,0
+RIGL.US,D,20241023,000000,14.74,14.9,14.32,14.59,92203,0
+RIGL.US,D,20241024,000000,14.67,14.88,14.42,14.43,44031,0
+RIGL.US,D,20241025,000000,14.43,14.64,14.14,14.16,101869,0
+RIGL.US,D,20241028,000000,14.32,14.7,14.2,14.52,204475,0
+RIGL.US,D,20241029,000000,14.39,14.52,14.16,14.34,51655,0
+RIGL.US,D,20241030,000000,14.31,14.5,14.19,14.27,115035,0
+RIGL.US,D,20241031,000000,14.12,14.35,13.5705,13.63,91994,0
+RIGL.US,D,20241101,000000,13.75,14.23,13.6368,14.2,60623,0
+RIGL.US,D,20241104,000000,14.03,14.26,13.9277,14.07,74308,0
+RIGL.US,D,20241105,000000,14.1,14.57,13.91,14.5,116679,0
+RIGL.US,D,20241106,000000,15.08,15.37,14.47,15.08,186143,0
+RIGL.US,D,20241107,000000,15.08,16.15,14.72,15.44,178986,0
+RIGL.US,D,20241108,000000,16.65,22.85,16.2,22.07,1324526,0
+RIGL.US,D,20241111,000000,22.72,25.72,22.66,24.95,768550,0
+RIGL.US,D,20241112,000000,25,29.82,24.75,27.22,678091,0
+RIGL.US,D,20241113,000000,27.22,27.5999,25.7901,27.41,449388,0
+RIGL.US,D,20241114,000000,27.8,29.16,27.11,27.46,352466,0
+RIGL.US,D,20241115,000000,27.36,27.82,24.1,24.1,398283,0
+RIGL.US,D,20241118,000000,24,24.6769,22.525,22.74,279550,0
+RIGL.US,D,20241119,000000,22.45,23.91,22.3275,23.91,152987,0
+RIGL.US,D,20241120,000000,23.92,24.58,23.41,24.31,168439,0
+RIGL.US,D,20241121,000000,24.35,25.37,23.74,25.04,159398,0
+RIGL.US,D,20241122,000000,25.34,26.18,25.34,26.04,129270,0
+RIGL.US,D,20241125,000000,26.64,27.05,25.8778,26.09,234725,0
+RIGL.US,D,20241126,000000,25.91,27.25,25.04,26.7,132211,0
+RIGL.US,D,20241127,000000,27.01,28.05,26.1989,27.88,210857,0
+RIGL.US,D,20241129,000000,28.06,28.155,27.21,27.61,97549,0
+RIGL.US,D,20241202,000000,28.81,29.5,26.15,27.05,327266,0
+RIGL.US,D,20241203,000000,26.81,27.87,26.33,27.05,145693,0
+RIGL.US,D,20241204,000000,27.04,27.255,26.16,26.49,119988,0
+RIGL.US,D,20241205,000000,26.41,27.26,25.79,26.03,120356,0
+RIGL.US,D,20241206,000000,26.22,26.32,25.35,25.45,101057,0
+RIGL.US,D,20241209,000000,25.24,25.7,23.15,23.16,290227,0
+RIGL.US,D,20241210,000000,22.37,23.275,20.2601,20.56,576137,0
+RIGL.US,D,20241211,000000,20.1,20.89,19.28,19.53,218354,0
+RIGL.US,D,20241212,000000,19.21,19.93,18.75,19.01,193791,0
+RIGL.US,D,20241213,000000,19.02,19.5743,18.4,18.91,189906,0
+RIGL.US,D,20241216,000000,18.73,19.7999,18.4,19.14,153311,0
+RIGL.US,D,20241217,000000,18.99,19.7,18.34,18.45,137675,0
+RIGL.US,D,20241218,000000,18.68,18.83,16.71,17.07,153858,0
+RIGL.US,D,20241219,000000,17.35,17.6531,16.68,17.21,130905,0
+RIGL.US,D,20241220,000000,16.85,17.76,16.85,17.09,413263,0
+RIGL.US,D,20241223,000000,16.95,17.21,16.38,17.15,111301,0
+RIGL.US,D,20241224,000000,16.82,16.82,14.63,16.44,490880,0
+RIGL.US,D,20241226,000000,16.44,17.365,15.98,17.26,247600,0
+RIGL.US,D,20241227,000000,17.27,17.27,16.17,16.5,338790,0
+RIGL.US,D,20241230,000000,16.35,16.86,15.61,16.47,621542,0
+RIGL.US,D,20241231,000000,16.55,17.16,15.77,16.82,1572942,0
+RIGL.US,D,20250102,000000,17,18.15,17,17.32,226758,0
+RIGL.US,D,20250103,000000,17.5,18.24,16.91,17.38,145797,0
+RIGL.US,D,20250106,000000,17.6,17.67,16.53,16.6,255894,0
+RIGL.US,D,20250107,000000,16.64,17.36,16.64,17.09,320021,0
+RIGL.US,D,20250108,000000,17.07,17.07,15.88,16.25,239400,0
+RIGL.US,D,20250110,000000,16.06,16.3136,15.5,16.25,220429,0
+RIGL.US,D,20250113,000000,17.83,18.2499,16.37,17.11,328630,0
+RIGL.US,D,20250114,000000,17.22,17.43,16.368,16.69,206449,0
+RIGL.US,D,20250115,000000,17.23,18.06,17.1,18.01,157695,0
+RIGL.US,D,20250116,000000,18,18.08,17.33,17.35,116550,0
+RIGL.US,D,20250117,000000,17.7,20.515,17.28,20.13,584549,0
+RIGL.US,D,20250121,000000,20.35,21.83,19.5809,21.81,351486,0
+RIGL.US,D,20250122,000000,22.02,22.06,20.75,21.81,243677,0
+RIGL.US,D,20250123,000000,21.57,22.39,21.13,22.14,178613,0
+RIGL.US,D,20250124,000000,21.98,22.32,21.2402,22.17,166861,0
+RIGL.US,D,20250127,000000,22.17,23.2,21.4628,21.72,171864,0
+RIGL.US,D,20250128,000000,21.72,22.17,20.98,22.16,134301,0
+RIGL.US,D,20250129,000000,22.02,22.85,21.8837,22.49,93202,0
+RIGL.US,D,20250130,000000,22.76,23,22.3417,22.6,129401,0
+RIGL.US,D,20250131,000000,22.59,23.01,21.265,21.65,139158,0
+RIGL.US,D,20250203,000000,20.9,21.71,20.37,21.16,147436,0
+RIGL.US,D,20250204,000000,21.12,21.425,20.63,20.86,491915,0
+RIGL.US,D,20250205,000000,20.98,22.9,20.825,22.84,378293,0
+RIGL.US,D,20250206,000000,23.3,24.4838,23.1,24.39,1004587,0
+RIGL.US,D,20250207,000000,24.24,24.28,21.59,21.94,232505,0
+RIGL.US,D,20250210,000000,21.95,22.09,20.61,21.46,217761,0
+RIGL.US,D,20250211,000000,21.11,21.11,20.317,20.84,186609,0
+RIGL.US,D,20250212,000000,20.27,20.97,20.14,20.82,168591,0
+RIGL.US,D,20250213,000000,20.87,21.12,20,20.86,130645,0
+RIGL.US,D,20250214,000000,20.9,21.76,20.615,21.57,194023,0
+RIGL.US,D,20250218,000000,21.75,21.93,20.5,20.74,172957,0
+RIGL.US,D,20250219,000000,20.46,21.2,20.28,20.62,142813,0
+RIGL.US,D,20250220,000000,20.54,21.045,20.11,20.83,98998,0
+RIGL.US,D,20250221,000000,21.23,21.3699,20.09,20.09,129917,0
+RIGL.US,D,20250224,000000,20.56,22.24,20.35,21.405,224735,0
+RIGL.US,D,20250225,000000,21.6,21.87,20.71,21.5,132727,0
+RIGL.US,D,20250226,000000,21.5,22.8,21.5,22.33,265522,0
+RIGL.US,D,20250227,000000,22.64,22.75,21.58,21.78,211634,0
+RIGL.US,D,20250228,000000,21.43,23.22,21.19,23.06,284529,0
+RIGL.US,D,20250303,000000,23.01,23.5,21.93,22.37,251937,0
+RIGL.US,D,20250304,000000,22.04,22.4,21.01,22.08,267426,0
+RIGL.US,D,20250305,000000,20.15,21.5,19.0001,20.29,581402,0
+RIGL.US,D,20250306,000000,20.28,20.94,19.44,19.7,237035,0
+RIGL.US,D,20250307,000000,19.82,20.65,19.37,20.52,184891,0
+RIGL.US,D,20250310,000000,20.09,20.305,18.44,19.53,343413,0
+RIGL.US,D,20250311,000000,19.51,19.88,18.5277,19.49,288201,0
+RIGL.US,D,20250312,000000,19.87,20.88,19.0034,20.43,195506,0
+RIGL.US,D,20250313,000000,20.33,20.565,19.7101,19.91,146546,0
+RIGL.US,D,20250314,000000,20.12,20.33,19.57,20.13,156566,0
+RIGL.US,D,20250317,000000,20.12,21.16,19.7987,21.03,208060,0
+RIGL.US,D,20250318,000000,20.89,21.19,20.31,20.33,103683,0
+RIGL.US,D,20250319,000000,20.39,20.76,19.81,20.44,112281,0
+RIGL.US,D,20250320,000000,20.25,21,20.14,20.37,239089,0
+RIGL.US,D,20250321,000000,20.13,20.54,19.8683,20.2,674225,0
+RIGL.US,D,20250324,000000,20.34,20.72,19.7828,20.54,166470,0
+RIGL.US,D,20250325,000000,20.45,20.62,18.87,18.91,238259,0
+RIGL.US,D,20250326,000000,19.02,19.57,18.8658,18.98,230992,0
+RIGL.US,D,20250327,000000,19.51,19.97,18.35,18.39,187416,0
+RIGL.US,D,20250328,000000,18.29,18.63,17.75,17.88,233824,0
+RIGL.US,D,20250331,000000,17.39,18.45,17.01,17.99,421520,0
+RIGL.US,D,20250401,000000,17.78,17.83,16.9,17.15,242130,0
+RIGL.US,D,20250402,000000,17.15,18.3005,17.15,18.21,210851,0
+RIGL.US,D,20250403,000000,17.02,18.14,17,17.655,183866,0
+RIGL.US,D,20250404,000000,16.57,17.49,16.55,17.24,237553,0
+RIGL.US,D,20250407,000000,16.17,18.075,15.66,17.04,293601,0
+RIGL.US,D,20250408,000000,17.8,17.87,16.04,16.37,170382,0
+RIGL.US,D,20250409,000000,15.83,17.7038,15.5,17.26,259184,0
+RIGL.US,D,20250410,000000,16.97,16.97,15.695,16.26,475226,0
+RIGL.US,D,20250411,000000,16.2,16.735,15.81,16.68,155126,0
+RIGL.US,D,20250414,000000,17.09,17.605,16.5,17.21,157146,0
+RIGL.US,D,20250415,000000,17.07,17.665,16.72,17.04,141408,0
+RIGL.US,D,20250416,000000,17.05,17.12,16.05,16.49,186410,0
+RIGL.US,D,20250417,000000,16.39,17.1,16.11,16.85,103445,0
+RIGL.US,D,20250421,000000,16.66,17.52,16.43,16.93,219943,0
+RIGL.US,D,20250422,000000,17.16,17.82,16.9,17.74,133814,0
+RIGL.US,D,20250423,000000,18.04,19.01,18.04,18.16,146509,0
+RIGL.US,D,20250424,000000,18.24,19.11,18.14,19.06,159613,0
+RIGL.US,D,20250425,000000,18.78,19.49,18.345,19.28,107062,0
+RIGL.US,D,20250428,000000,19.25,19.61,18.88,19.41,106672,0
+RIGL.US,D,20250429,000000,19.5,19.855,19.11,19.57,194630,0
+RIGL.US,D,20250430,000000,19.15,19.65,19,19.56,146976,0
+RIGL.US,D,20250501,000000,19.5,19.56,18.64,18.72,152066,0
+RIGL.US,D,20250502,000000,18.97,19.5161,18.9,19.36,110919,0
+RIGL.US,D,20250505,000000,19.01,19.445,18.7,19.11,89217,0
+RIGL.US,D,20250506,000000,18.99,18.99,17.885,18.26,325344,0
+RIGL.US,D,20250507,000000,22.55,25.42,18,18.47,711344,0
+RIGL.US,D,20250508,000000,18.47,19.09,16.88,18.9,326323,0
+RIGL.US,D,20250509,000000,18.83,19.7469,18.5,18.77,250170,0
+RIGL.US,D,20250512,000000,19.02,19.74,18.4362,18.61,218563,0
+RIGL.US,D,20250513,000000,18.47,18.55,17.645,18.29,191670,0
+RIGL.US,D,20250514,000000,18.29,18.69,17.95,18.28,221196,0
+RIGL.US,D,20250515,000000,18.4,20.12,18.125,19.74,240711,0
+RIGL.US,D,20250516,000000,19.68,19.91,18.965,19.835,204943,0
+RIGL.US,D,20250519,000000,19.52,19.82,18.83,19.7,180243,0
+RIGL.US,D,20250520,000000,19.68,20.14,19.53,20.12,174249,0
+RIGL.US,D,20250521,000000,19.92,21.32,19.85,20.94,400714,0
+RIGL.US,D,20250522,000000,20.97,21.33,19.69,19.73,271242,0
+RIGL.US,D,20250523,000000,19.19,19.385,18.315,18.95,269541,0
+RIGL.US,D,20250527,000000,19.18,19.91,18.4968,19.62,169549,0
+RIGL.US,D,20250528,000000,19.61,19.8,19.11,19.19,146816,0
+RIGL.US,D,20250529,000000,19.37,19.7129,19.02,19.53,122824,0
+RIGL.US,D,20250530,000000,19.28,19.5,18.6262,19.2,230423,0
+RIGL.US,D,20250602,000000,19.31,20.2399,19.02,20.15,270932,0
+RIGL.US,D,20250603,000000,20.23,20.99,19.62,20.39,229463,0
+RIGL.US,D,20250604,000000,20.33,20.675,20.01,20.54,136037,0
+RIGL.US,D,20250605,000000,20.6,21.52,20.145,20.97,159881,0
+RIGL.US,D,20250606,000000,21.23,21.86,21.1786,21.49,182370,0
+RIGL.US,D,20250609,000000,21.71,21.91,21.04,21.85,216141,0
+RIGL.US,D,20250610,000000,21.82,22.5,21.47,21.56,195028,0
+RIGL.US,D,20250611,000000,21.78,22.1846,21.18,21.19,102889,0
+RIGL.US,D,20250612,000000,21,21.66,20.97,21.3,110819,0
+RIGL.US,D,20250613,000000,20.81,21.21,20.43,20.52,144831,0
+RIGL.US,D,20250616,000000,20.55,21.512,20.22,20.43,121267,0
+RIGL.US,D,20250617,000000,20.12,20.3861,19.14,19.16,210882,0
+RIGL.US,D,20250618,000000,19.2,19.805,18.92,19.36,142463,0
+RIGL.US,D,20250620,000000,19.57,19.57,18.85,18.93,304897,0
+RIGL.US,D,20250623,000000,18.92,19.1,18.35,18.845,126907,0
+RIGL.US,D,20250624,000000,19,19.21,18.41,18.7,164894,0
+RIGL.US,D,20250625,000000,18.71,18.95,18.14,18.63,153290,0
+RIGL.US,D,20250626,000000,18.79,18.84,18.2,18.76,259550,0
+RIGL.US,D,20250627,000000,18.71,19.79,18.405,19.48,551164,0
+RIGL.US,D,20250630,000000,19.48,19.7183,18.58,18.73,292796,0
+RIGL.US,D,20250701,000000,18.68,19.02,18.24,18.71,178025,0
+RIGL.US,D,20250702,000000,18.72,19.35,18.46,18.65,217503,0
+RIGL.US,D,20250703,000000,18.84,19.18,18.65,18.93,97440,0
+RIGL.US,D,20250707,000000,18.75,19.045,18.45,18.84,234110,0
+RIGL.US,D,20250708,000000,18.83,18.95,18.24,18.42,270517,0
+RIGL.US,D,20250709,000000,18.52,19.38,18.52,19.04,239257,0
+RIGL.US,D,20250710,000000,19.01,19.61,18.66,19.6,205656,0
+RIGL.US,D,20250711,000000,19.42,19.49,18.625,18.88,212770,0
+RIGL.US,D,20250714,000000,18.81,19.365,18.725,19.35,146167,0
+RIGL.US,D,20250715,000000,19.34,19.34,18.65,18.9,155760,0
+RIGL.US,D,20250716,000000,19.08,19.4277,18.9,19.28,135188,0
+RIGL.US,D,20250717,000000,19.24,19.4265,18.77,18.91,144948,0
+RIGL.US,D,20250718,000000,18.99,19.005,18.66,18.8,133118,0
+RIGL.US,D,20250721,000000,18.95,19.85,18.8,19.59,201318,0
+RIGL.US,D,20250722,000000,19.61,20.29,19.43,20.06,192192,0
+RIGL.US,D,20250723,000000,20.29,21.3579,20.16,21.07,209473,0
+RIGL.US,D,20250724,000000,21.07,21.3771,20.41,20.43,142937,0
+RIGL.US,D,20250725,000000,20.54,20.645,20.005,20.17,164015,0
+RIGL.US,D,20250728,000000,20.25,20.52,19.74,19.99,121521,0
+RIGL.US,D,20250729,000000,20,20.22,19.51,19.9,251347,0
+RIGL.US,D,20250730,000000,20.03,21.4072,19.9,21.01,255866,0
+RIGL.US,D,20250731,000000,20.98,21.2869,20.71,21.06,173818,0
+RIGL.US,D,20250801,000000,20.65,22.03,20.2751,21.91,179261,0
+RIGL.US,D,20250804,000000,22.27,22.96,21.81,22.67,421548,0
+RIGL.US,D,20250805,000000,22.8,24.849,21.87,24.24,1170134,0
+RIGL.US,D,20250806,000000,27.18,30.4298,26,29.81,2295167,0
+RIGL.US,D,20250807,000000,29.95,30.44,28.88,30.44,818941,0
+RIGL.US,D,20250808,000000,30.5,32.3977,30,31.7,1375967,0
+RIGL.US,D,20250811,000000,32.62,33.82,32.346,33.46,1188258,0
+RIGL.US,D,20250812,000000,33.77,35.17,33.302,34.52,1140921,0
+RIGL.US,D,20250813,000000,35.07,37.6586,34.7,36.58,1107631,0
+RIGL.US,D,20250814,000000,35.82,38.35,35.2,37.89,779655,0
+RIGL.US,D,20250815,000000,38.3,39.68,37.5001,39.51,761781,0
+RIGL.US,D,20250818,000000,40,41.25,39.59,40.07,1140190,0
+RIGL.US,D,20250819,000000,39.36,40.9799,38.53,38.94,686539,0
+RIGL.US,D,20250820,000000,38.9,41.86,38.43,41.36,1082616,0
+RIGL.US,D,20250821,000000,41.36,42.795,41,41.99,1053384,0
+RIGL.US,D,20250822,000000,42.65,43.7181,41,41.5,895701,0
+RIGL.US,D,20250825,000000,42.09,42.9,40.65,40.74,885629,0
+RIGL.US,D,20250826,000000,41.22,41.73,40.2,41.62,771140,0
+RIGL.US,D,20250827,000000,41.4,42.0763,39,39.73,661601,0
+RIGL.US,D,20250828,000000,39.73,41,39.05,39.31,828411,0
+RIGL.US,D,20250829,000000,39,39.31,37.81,38.85,846491,0
+RIGL.US,D,20250902,000000,38.7,40,38.04,38.46,404225,0
+RIGL.US,D,20250903,000000,38.38,39.6564,37.97,39.61,803850,0
+RIGL.US,D,20250904,000000,40.548,40.548,38.18,40.13,584864,0
+RIGL.US,D,20250905,000000,40.31,41.35,39.35,41.34,466972,0
+RIGL.US,D,20250908,000000,41.5,42.65,40.67,40.87,841934,0
+RIGL.US,D,20250909,000000,40.65,41.5249,35.78,35.93,976401,0
+RIGL.US,D,20250910,000000,36.06,37.5599,35.56,36.48,637955,0
+RIGL.US,D,20250911,000000,36.74,37.84,36.21,37.82,656191,0
+RIGL.US,D,20250912,000000,37.78,38.13,37.13,37.96,379820,0
+RIGL.US,D,20250915,000000,38.16,38.72,36.7,37.3,743127,0
+RIGL.US,D,20250916,000000,37.12,37.5,34.61,34.98,405936,0
+RIGL.US,D,20250917,000000,35.09,35.83,33.9618,34.22,447664,0
+RIGL.US,D,20250918,000000,34.68,35.225,33.92,35.11,758822,0
+RIGL.US,D,20250919,000000,34.83,35.14,34.05,34.72,1167949,0
+RIGL.US,D,20250922,000000,34.82,36.05,34.38,34.45,994732,0
+RIGL.US,D,20250923,000000,34.45,35.3,33.9,34.02,798650,0
+RIGL.US,D,20250924,000000,33.6,33.8911,29.59,30.28,1143145,0
+RIGL.US,D,20250925,000000,29.77,30.08,28.63,28.7,756525,0
+RIGL.US,D,20250926,000000,28.61,29,27.9,28.63,697435,0
+RIGL.US,D,20250929,000000,28.72,29.16,28.331,28.75,529259,0
+RIGL.US,D,20250930,000000,28.64,29.2149,28,28.33,661488,0
+RIGL.US,D,20251001,000000,28.32,28.94,27.9054,28.16,449109,0
+RIGL.US,D,20251002,000000,28.48,29.18,27.75,28.12,473603,0
+RIGL.US,D,20251003,000000,28.04,29.46,28.03,28.54,488510,0
+RIGL.US,D,20251006,000000,28.67,29.25,28.0501,28.9,352689,0
+RIGL.US,D,20251007,000000,28.95,30.29,28.44,29.5,679349,0
+RIGL.US,D,20251008,000000,30.25,30.5999,27.15,28.76,1133350,0
+RIGL.US,D,20251009,000000,28.55,28.62,27.24,28.4,529298,0
+RIGL.US,D,20251010,000000,28.4,29,28.05,28.18,462074,0
+RIGL.US,D,20251013,000000,28.25,28.615,26.53,26.83,649133,0
+RIGL.US,D,20251014,000000,26.49,27.49,26.38,27.38,409036,0
+RIGL.US,D,20251015,000000,27.45,28.215,27.41,28.11,341075,0
+RIGL.US,D,20251016,000000,28.45,28.45,27.635,28.11,342710,0
+RIGL.US,D,20251017,000000,28.02,28.99,27.75,27.94,383569,0
+RIGL.US,D,20251020,000000,28.3,30,27.855,29.46,342780,0
+RIGL.US,D,20251021,000000,29.5,30.37,29.05,30.27,389619,0
+RIGL.US,D,20251022,000000,30.25,31.59,30.13,30.69,600287,0
+RIGL.US,D,20251023,000000,30.69,31.92,29.23,29.39,447586,0
+RIGL.US,D,20251024,000000,29.71,30.57,29.61,29.97,297483,0
+RIGL.US,D,20251027,000000,30.13,31,29.5,29.58,419368,0
+RIGL.US,D,20251028,000000,29.33,30.08,29.14,29.69,258044,0
+RIGL.US,D,20251029,000000,29.7,30.2,29.165,29.4,261667,0
+RIGL.US,D,20251030,000000,29.36,31.68,29.36,31.62,498810,0
+RIGL.US,D,20251031,000000,32,32.8999,31.21,31.58,473408,0
+RIGL.US,D,20251103,000000,31.58,31.705,29.6381,30.65,659328,0
+RIGL.US,D,20251104,000000,30.09,30.795,28.08,28.38,913225,0
+RIGL.US,D,20251105,000000,34.87,39.56,34.39,37.85,2326568,0
+RIGL.US,D,20251106,000000,37.97,38.83,36.062,36.12,763053,0
+RIGL.US,D,20251107,000000,35.37,35.91,34.64,35.19,583591,0
+RIGL.US,D,20251110,000000,35.3,35.91,34.09,34.55,701043,0
+RIGL.US,D,20251111,000000,34.06,38.295,34.0019,37.95,1145290,0
+RIGL.US,D,20251112,000000,38.5,40.06,38.17,39.94,807376,0
+RIGL.US,D,20251113,000000,39.32,40.13,38.58,39.88,457085,0
+RIGL.US,D,20251114,000000,39.53,42.47,39.37,41.94,714498,0
+RIGL.US,D,20251117,000000,41.94,42.65,40.94,42.51,629414,0
+RIGL.US,D,20251118,000000,42.01,46.31,41.03,46.22,960527,0
+RIGL.US,D,20251119,000000,46.1,47.2649,41.55,41.68,1002193,0
+RIGL.US,D,20251120,000000,42.54,45.085,42.13,43.84,695522,0
+RIGL.US,D,20251121,000000,43.75,47.21,43.01,46.215,536716,0
+RIGL.US,D,20251124,000000,46.51,50.2344,45.7,49.8,757718,0
+RIGL.US,D,20251125,000000,49.57,50,47.65,49.56,715577,0
+RIGL.US,D,20251126,000000,50.52,51.725,49.23,50.96,470257,0
+RIGL.US,D,20251128,000000,51.45,52.24,50.06,50.49,275703,0
+RIGL.US,D,20251201,000000,50.02,50.27,46.8,47.26,588671,0
+RIGL.US,D,20251202,000000,47.82,47.82,43.81,44.41,728464,0
+RIGL.US,D,20251203,000000,44.09,47.3,44.09,47.21,473577,0
+RIGL.US,D,20251204,000000,47.13,48.5,46.7601,47.38,395285,0
+RIGL.US,D,20251205,000000,47.57,49.96,46.98,48.92,447489,0
+RIGL.US,D,20251208,000000,47.87,48,39.6,43.4,1003654,0
+RIGL.US,D,20251209,000000,42.41,44.46,41.99,42.33,455402,0
+RIGL.US,D,20251210,000000,42.51,43.45,41.14,41.22,416029,0
+RIGL.US,D,20251211,000000,40.95,43.575,40.6,42.05,402517,0
+RIGL.US,D,20251212,000000,42.09,42.255,40.52,40.78,563932,0
+RIGL.US,D,20251215,000000,41.41,42.72,40.8607,42.48,569681,0
+RIGL.US,D,20251216,000000,42.14,42.73,41,42.02,335561,0
+RIGL.US,D,20251217,000000,41.93,42.74,41.43,41.94,268720,0
+RIGL.US,D,20251218,000000,42.03,43.4,41.7,41.77,422700,0
+RIGL.US,D,20251219,000000,41.99,43.562,41.58,41.59,1435210,0
+RIGL.US,D,20251222,000000,42.58,44.25,42.2,44.16,354292,0
+RIGL.US,D,20251223,000000,43.82,44.71,43.23,43.94,274767,0
+RIGL.US,D,20251224,000000,44.33,44.85,43.7801,44.64,101885,0
+RIGL.US,D,20251226,000000,44.47,44.47,42.68,44.01,629744,0
+RIGL.US,D,20251229,000000,44.01,44.01,42.09,43.08,732882,0
+RIGL.US,D,20251230,000000,42.91,42.91,41.54,42.83,1056478,0
+RIGL.US,D,20251231,000000,42.87,43.56,42.13,42.83,900922,0
+RIGL.US,D,20260102,000000,42.86,43.25,40.5,41.83,678973,0
+RIGL.US,D,20260105,000000,41.7,42.6603,40.51,41.19,351669,0
+RIGL.US,D,20260106,000000,41.5,43.46,41.35,43.28,423145,0
+RIGL.US,D,20260107,000000,43.74,49.1,43.52,47.03,812617,0
+RIGL.US,D,20260108,000000,46.3,46.7499,43.1,44.5,720205,0
+RIGL.US,D,20260109,000000,44.96,45.25,40.75,40.84,694346,0
+RIGL.US,D,20260112,000000,41.66,41.7,37.68,39.96,707855,0
+RIGL.US,D,20260113,000000,39.82,39.9,37,37.96,489290,0
+RIGL.US,D,20260114,000000,38.66,39.12,38,39.12,368234,0
+RIGL.US,D,20260115,000000,39,39.49,37.65,37.78,316611,0
+RIGL.US,D,20260116,000000,37.8,38.49,37.2001,37.48,275827,0
+RIGL.US,D,20260120,000000,36.94,37.2,36.02,36.34,366066,0
+RIGL.US,D,20260121,000000,36.61,37.7899,35.794,37.64,289788,0
+RIGL.US,D,20260122,000000,37.35,38.6899,37.02,37.93,242883,0
+RIGL.US,D,20260123,000000,37.16,37.805,36.6,36.96,358985,0
+RIGL.US,D,20260126,000000,36.76,37.55,36.38,37,361410,0
+RIGL.US,D,20260127,000000,37.24,37.83,36.96,37.25,258391,0
+RIGL.US,D,20260128,000000,37.2,37.4,35.13,35.25,382918,0
+RIGL.US,D,20260129,000000,35.21,35.9423,34.72,35.16,340687,0
+RIGL.US,D,20260130,000000,34.87,35.43,33.94,34.86,246219,0
+RIGL.US,D,20260202,000000,34.86,36.43,34.585,36.01,218220,0
+RIGL.US,D,20260203,000000,35.72,36.65,35.46,36.2,217625,0
+RIGL.US,D,20260204,000000,35.87,36.34,34.61,34.95,368197,0
+RIGL.US,D,20260205,000000,34.35,35.68,33.05,33.22,422038,0
+RIGL.US,D,20260206,000000,33.46,35,33.46,34.15,353852,0
+RIGL.US,D,20260209,000000,34.42,34.78,33.7092,34.41,226902,0
+RIGL.US,D,20260210,000000,34.24,34.9899,34.1,34.62,190061,0
+RIGL.US,D,20260211,000000,34.6,34.94,33.23,34.94,283094,0
+RIGL.US,D,20260212,000000,34.99,34.99,33.9,34.22,211147,0
+RIGL.US,D,20260213,000000,34.22,35.37,34.22,34.32,195798,0
+RIGL.US,D,20260217,000000,34.29,35.615,34.29,35.55,193264,0
+RIGL.US,D,20260218,000000,35.52,36.445,35.25,35.75,370731,0
diff --git a/daily/us/nasdaq stocks/2/riku.us.txt b/daily/us/nasdaq stocks/2/riku.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/rilyl.us.txt b/daily/us/nasdaq stocks/2/rilyl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d8159c94cf7f607a3cd08b10c0e356e6d7946236
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rilyl.us.txt	
@@ -0,0 +1,1340 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RILYL.US,D,20200909,000000,24.5,24.6,24.1,24.6,179883,0
+RILYL.US,D,20200910,000000,24.6,24.7,24.41,24.57,87423,0
+RILYL.US,D,20200911,000000,24.5,24.5999,24.4,24.52,62499,0
+RILYL.US,D,20200914,000000,24.58,24.6,24.4,24.6,46735,0
+RILYL.US,D,20200915,000000,24.6,24.6,24.48,24.5,16669,0
+RILYL.US,D,20200916,000000,24.5,24.61,24.47,24.6,109468,0
+RILYL.US,D,20200917,000000,24.64,24.64,24.4,24.55,20286,0
+RILYL.US,D,20200918,000000,24.5214,24.55,24.4,24.55,43143,0
+RILYL.US,D,20200921,000000,24.5,24.5,24.26,24.5,12708,0
+RILYL.US,D,20200922,000000,24.54,24.5999,24.45,24.55,34522,0
+RILYL.US,D,20200923,000000,24.6,24.6375,24.2,24.45,17774,0
+RILYL.US,D,20200924,000000,24.4999,24.5,24.23,24.5,43211,0
+RILYL.US,D,20200925,000000,24.58,24.6,24.4348,24.5901,16382,0
+RILYL.US,D,20200928,000000,24.74,24.74,24.575,24.6,14182,0
+RILYL.US,D,20200929,000000,24.6,24.6,24.45,24.58,15333,0
+RILYL.US,D,20200930,000000,24.7,24.72,24.65,24.7,45179,0
+RILYL.US,D,20201001,000000,24.75,25.06,24.7291,24.95,58194,0
+RILYL.US,D,20201002,000000,24.9,24.95,24.8225,24.87,8175,0
+RILYL.US,D,20201005,000000,24.95,25.49,24.8701,25.1978,25976,0
+RILYL.US,D,20201006,000000,25.39,25.39,25,25.18,16430,0
+RILYL.US,D,20201007,000000,25.2,25.2,25.11,25.1196,10888,0
+RILYL.US,D,20201008,000000,25.19,25.3,25.19,25.29,10575,0
+RILYL.US,D,20201009,000000,25.31,25.31,25.2,25.29,9241,0
+RILYL.US,D,20201012,000000,25.25,25.3499,25.15,25.2999,10585,0
+RILYL.US,D,20201013,000000,25.12,25.24,24.98,25,20295,0
+RILYL.US,D,20201014,000000,24.85,25,24.85,24.95,32830,0
+RILYL.US,D,20201015,000000,24.9999,25.05,24.9793,25,28133,0
+RILYL.US,D,20201016,000000,25,25.05,24.91,24.91,13881,0
+RILYL.US,D,20201019,000000,25,25.24,24.93,25,12820,0
+RILYL.US,D,20201020,000000,24.88,24.942,24.76,24.88,5161,0
+RILYL.US,D,20201021,000000,24.88,24.88,24.35,24.74,8813,0
+RILYL.US,D,20201022,000000,24.79,24.9899,24.6648,24.9899,11514,0
+RILYL.US,D,20201023,000000,24.96,25.049,24.96,25,13294,0
+RILYL.US,D,20201026,000000,24.95,25.216,24.95,25,20422,0
+RILYL.US,D,20201027,000000,25.1,25.1,24.755,25,8425,0
+RILYL.US,D,20201028,000000,25.05,25.05,24.75,25,8726,0
+RILYL.US,D,20201029,000000,24.99,25,24.95,25,10514,0
+RILYL.US,D,20201030,000000,25,25.15,24.995,25.15,4187,0
+RILYL.US,D,20201102,000000,25.03,25.07,24.99,25,15645,0
+RILYL.US,D,20201103,000000,25.07,25.07,24.97,24.97,12651,0
+RILYL.US,D,20201104,000000,25.05,25.25,24.97,25.0992,12699,0
+RILYL.US,D,20201105,000000,25.2475,25.2475,25,25.04,3727,0
+RILYL.US,D,20201106,000000,25.23,25.23,25.015,25.135,18552,0
+RILYL.US,D,20201109,000000,25.13,25.1499,25,25.06,4011,0
+RILYL.US,D,20201110,000000,25.1,25.26,25.1,25.25,6551,0
+RILYL.US,D,20201111,000000,25.3,25.3,25.2,25.25,10680,0
+RILYL.US,D,20201112,000000,25.29,25.3,25.25,25.3,7867,0
+RILYL.US,D,20201113,000000,25.25,25.3,25.15,25.29,11108,0
+RILYL.US,D,20201116,000000,25.3,25.4,25.2631,25.29,10387,0
+RILYL.US,D,20201117,000000,25.35,25.3999,25.2501,25.3,8207,0
+RILYL.US,D,20201118,000000,25.3,25.35,25.2379,25.33,8536,0
+RILYL.US,D,20201119,000000,25.3,25.35,25.26,25.35,6782,0
+RILYL.US,D,20201120,000000,25.3,25.35,25.2,25.2,12198,0
+RILYL.US,D,20201123,000000,25.29,25.3304,25.19,25.19,10977,0
+RILYL.US,D,20201124,000000,25.25,25.3389,25.22,25.25,10192,0
+RILYL.US,D,20201125,000000,25.25,25.25,25.06,25.16,8620,0
+RILYL.US,D,20201127,000000,25.22,25.235,25.22,25.22,1024,0
+RILYL.US,D,20201130,000000,25.22,25.34,25.1501,25.255,6055,0
+RILYL.US,D,20201201,000000,25.3,25.3,25,25.16,45338,0
+RILYL.US,D,20201202,000000,25.14,25.1584,25.01,25.12,9261,0
+RILYL.US,D,20201203,000000,25.12,25.25,25.1,25.2499,8463,0
+RILYL.US,D,20201204,000000,25.24,25.27,25.05,25.18,47040,0
+RILYL.US,D,20201207,000000,25.17,25.17,25.06,25.09,22516,0
+RILYL.US,D,20201208,000000,25.09,25.15,25.0398,25.15,24058,0
+RILYL.US,D,20201209,000000,25.15,25.15,25.06,25.14,7820,0
+RILYL.US,D,20201210,000000,25.1,25.12,24.93,25,28479,0
+RILYL.US,D,20201211,000000,25.04,25.09,25.0014,25.09,1985,0
+RILYL.US,D,20201214,000000,25.1199,25.1199,25,25.049,22553,0
+RILYL.US,D,20201215,000000,25.06,25.25,24.99,25.06,31497,0
+RILYL.US,D,20201216,000000,25.14,25.24,24.99,25.1442,19730,0
+RILYL.US,D,20201217,000000,25.17,25.3,25.087,25.15,12903,0
+RILYL.US,D,20201218,000000,25.2,25.3483,25.14,25.19,22300,0
+RILYL.US,D,20201221,000000,25.4,25.91,25.4,25.86,56812,0
+RILYL.US,D,20201222,000000,25.79,26.2031,25.79,25.98,11246,0
+RILYL.US,D,20201223,000000,25.98,26.0981,25.81,25.84,8412,0
+RILYL.US,D,20201224,000000,26.05,26.05,25.975,25.975,1068,0
+RILYL.US,D,20201228,000000,25.98,26.155,25.93,26.155,4014,0
+RILYL.US,D,20201229,000000,26.16,26.16,25.9301,26.08,1737,0
+RILYL.US,D,20201230,000000,26.27,26.27,26.015,26.03,4492,0
+RILYL.US,D,20201231,000000,26.1,26.63,26.1,26.34,8843,0
+RILYL.US,D,20210104,000000,26.67,26.89,26.23,26.3112,2234,0
+RILYL.US,D,20210105,000000,26.695,26.695,26.4,26.6,2994,0
+RILYL.US,D,20210106,000000,26.37,26.6387,26.27,26.36,3585,0
+RILYL.US,D,20210107,000000,26.308,26.6,26.1901,26.325,5817,0
+RILYL.US,D,20210108,000000,26.31,26.9399,26.31,26.9399,4487,0
+RILYL.US,D,20210111,000000,26.91,26.91,26.4258,26.4258,2452,0
+RILYL.US,D,20210112,000000,26.53,26.8,26.51,26.51,487,0
+RILYL.US,D,20210113,000000,26.88,26.88,26.5101,26.66,3509,0
+RILYL.US,D,20210114,000000,26.655,26.9,26.55,26.8002,8703,0
+RILYL.US,D,20210115,000000,26.96,26.96,26.62,26.775,4144,0
+RILYL.US,D,20210119,000000,26.6917,27.02,26.5201,27.011,15928,0
+RILYL.US,D,20210120,000000,26.72,26.72,26.05,26.25,22970,0
+RILYL.US,D,20210121,000000,26.25,26.55,26.25,26.33,3094,0
+RILYL.US,D,20210122,000000,26.48,26.55,26.373,26.38,2931,0
+RILYL.US,D,20210125,000000,26.5011,26.5011,26.2,26.456,4567,0
+RILYL.US,D,20210126,000000,26.23,26.42,26.23,26.42,2213,0
+RILYL.US,D,20210127,000000,26.4,26.67,26.3637,26.66,5933,0
+RILYL.US,D,20210128,000000,26.3201,26.65,26.3201,26.36,8560,0
+RILYL.US,D,20210129,000000,26.57,26.8894,26.3752,26.675,6251,0
+RILYL.US,D,20210201,000000,26.85,26.85,26.41,26.45,5479,0
+RILYL.US,D,20210202,000000,26.64,26.7499,26.59,26.7372,1980,0
+RILYL.US,D,20210203,000000,26.75,26.82,26.65,26.82,3639,0
+RILYL.US,D,20210204,000000,26.85,26.85,26.65,26.65,2422,0
+RILYL.US,D,20210208,000000,26.85,26.89,26.611,26.89,2619,0
+RILYL.US,D,20210209,000000,26.88,26.88,26.73,26.73,5757,0
+RILYL.US,D,20210210,000000,26.6576,26.6576,26.6576,26.6576,1098,0
+RILYL.US,D,20210211,000000,26.69,26.725,26.6728,26.725,1942,0
+RILYL.US,D,20210212,000000,26.86,26.86,26.69,26.69,222,0
+RILYL.US,D,20210216,000000,26.61,26.88,26.61,26.88,932,0
+RILYL.US,D,20210217,000000,26.6663,26.69,26.6663,26.69,797,0
+RILYL.US,D,20210218,000000,26.9,26.9,26.67,26.67,1401,0
+RILYL.US,D,20210219,000000,26.8,26.8335,26.6917,26.79,3828,0
+RILYL.US,D,20210222,000000,26.8,26.9,26.79,26.87,6186,0
+RILYL.US,D,20210223,000000,26.95,27.0075,26.63,27,4175,0
+RILYL.US,D,20210224,000000,27.04,27.04,26.8519,27.03,7366,0
+RILYL.US,D,20210225,000000,27,27,26.9,26.9,3545,0
+RILYL.US,D,20210226,000000,26.95,26.95,26.62,26.8,3840,0
+RILYL.US,D,20210301,000000,27.01,27.07,26.7731,27,1703,0
+RILYL.US,D,20210302,000000,27.02,27.08,27.02,27.03,2147,0
+RILYL.US,D,20210304,000000,27.11,27.19,27.1,27.1438,3048,0
+RILYL.US,D,20210305,000000,27.05,27.2,27,27,2107,0
+RILYL.US,D,20210308,000000,26.95,26.95,26.88,26.95,7319,0
+RILYL.US,D,20210309,000000,26.95,27.02,26.944,27.01,8525,0
+RILYL.US,D,20210310,000000,26.99,27.01,26.8,27.01,7738,0
+RILYL.US,D,20210311,000000,26.82,27.2,26.82,27.2,1476,0
+RILYL.US,D,20210312,000000,27.15,27.15,26.9,27.05,5526,0
+RILYL.US,D,20210315,000000,26.9681,27.05,26.9681,27.05,7926,0
+RILYL.US,D,20210316,000000,27.09,27.33,27.09,27.25,6972,0
+RILYL.US,D,20210317,000000,27.25,27.37,26.97,27.1001,4091,0
+RILYL.US,D,20210318,000000,27.22,27.25,27.05,27.05,1079,0
+RILYL.US,D,20210319,000000,27.16,27.244,26.99,27.244,2591,0
+RILYL.US,D,20210322,000000,27.23,27.3699,27.23,27.3699,1160,0
+RILYL.US,D,20210323,000000,27.3,27.35,27.16,27.16,8589,0
+RILYL.US,D,20210324,000000,27.41,27.41,27.15,27.2,9354,0
+RILYL.US,D,20210325,000000,27.31,27.31,27.1801,27.2468,6013,0
+RILYL.US,D,20210326,000000,27.24,27.47,27.24,27.47,2521,0
+RILYL.US,D,20210329,000000,27.43,27.43,27.13,27.27,6796,0
+RILYL.US,D,20210330,000000,27.24,27.24,27.24,27.24,1098,0
+RILYL.US,D,20210331,000000,27.41,27.41,27.1,27.3,4333,0
+RILYL.US,D,20210401,000000,27.4,27.41,27.1113,27.25,13194,0
+RILYL.US,D,20210405,000000,27.26,27.41,27.26,27.355,13856,0
+RILYL.US,D,20210406,000000,27.17,27.41,27.17,27.27,13666,0
+RILYL.US,D,20210407,000000,27.3,27.3,27.11,27.2,14148,0
+RILYL.US,D,20210408,000000,27.15,27.3,27.01,27.16,15126,0
+RILYL.US,D,20210409,000000,27.135,27.25,27.03,27.04,16717,0
+RILYL.US,D,20210412,000000,27,27.29,27,27.05,4266,0
+RILYL.US,D,20210413,000000,27.1,27.25,27.1,27.165,12732,0
+RILYL.US,D,20210414,000000,27.16,27.32,27.16,27.29,5270,0
+RILYL.US,D,20210415,000000,27.29,27.33,27.15,27.28,18256,0
+RILYL.US,D,20210416,000000,27.27,27.44,27.255,27.33,4308,0
+RILYL.US,D,20210419,000000,27.07,27.08,26.8,27.06,12880,0
+RILYL.US,D,20210420,000000,27.01,27.07,27,27,6772,0
+RILYL.US,D,20210421,000000,27.055,27.15,26.9501,27.08,15059,0
+RILYL.US,D,20210422,000000,27.1,27.14,27.02,27.02,14009,0
+RILYL.US,D,20210423,000000,27.05,27.14,27.05,27.1,10533,0
+RILYL.US,D,20210426,000000,27.1,27.1343,27.08,27.12,16200,0
+RILYL.US,D,20210427,000000,27.12,27.18,27.12,27.13,26411,0
+RILYL.US,D,20210428,000000,27.12,27.48,27.12,27.48,9797,0
+RILYL.US,D,20210429,000000,27.47,27.47,27.37,27.4,2212,0
+RILYL.US,D,20210430,000000,27.38,27.41,27.305,27.3421,1343,0
+RILYL.US,D,20210503,000000,27.34,27.48,27.2552,27.4,8802,0
+RILYL.US,D,20210504,000000,27.37,27.4,27.2211,27.2501,8618,0
+RILYL.US,D,20210505,000000,27.27,27.5,27.1501,27.4908,9515,0
+RILYL.US,D,20210507,000000,27.49,27.49,27.2,27.49,3723,0
+RILYL.US,D,20210510,000000,27.4,27.57,27.4,27.55,2370,0
+RILYL.US,D,20210511,000000,27.26,27.9999,27.26,27.95,12971,0
+RILYL.US,D,20210512,000000,28.27,28.3,27.68,27.79,10112,0
+RILYL.US,D,20210513,000000,28.18,28.18,27.51,27.67,3104,0
+RILYL.US,D,20210514,000000,27.65,27.712,27.4,27.4817,9341,0
+RILYL.US,D,20210517,000000,27.58,27.58,27.3038,27.5,8188,0
+RILYL.US,D,20210519,000000,27.49,27.7,27.49,27.55,2517,0
+RILYL.US,D,20210520,000000,27.6,27.625,27.5,27.57,2315,0
+RILYL.US,D,20210521,000000,27.6,27.6,27.45,27.5,1172,0
+RILYL.US,D,20210524,000000,27.5,27.585,27.5,27.585,3128,0
+RILYL.US,D,20210525,000000,27.55,27.55,27.405,27.52,3958,0
+RILYL.US,D,20210526,000000,27.535,27.65,27.5,27.5,4099,0
+RILYL.US,D,20210527,000000,27.55,27.61,27.28,27.55,6072,0
+RILYL.US,D,20210601,000000,27.505,27.555,27.5,27.5,5014,0
+RILYL.US,D,20210602,000000,27.4769,27.65,27.25,27.46,3987,0
+RILYL.US,D,20210603,000000,27.41,27.46,27.41,27.43,1726,0
+RILYL.US,D,20210604,000000,27.52,27.52,27.47,27.47,1100,0
+RILYL.US,D,20210607,000000,27.6,27.6,27.52,27.52,2104,0
+RILYL.US,D,20210608,000000,27.5398,27.5398,27.45,27.45,4295,0
+RILYL.US,D,20210609,000000,27.5065,27.5859,27.45,27.45,3085,0
+RILYL.US,D,20210610,000000,27.54,27.59,27.43,27.43,5667,0
+RILYL.US,D,20210611,000000,27.55,27.65,27.54,27.54,5234,0
+RILYL.US,D,20210614,000000,27.55,27.6,27.55,27.565,1578,0
+RILYL.US,D,20210615,000000,27.55,27.63,27.55,27.6,3440,0
+RILYL.US,D,20210616,000000,27.615,27.65,27.5,27.5,2654,0
+RILYL.US,D,20210617,000000,27.54,27.55,27.4,27.5,6658,0
+RILYL.US,D,20210618,000000,27.31,27.6,27.31,27.5,4609,0
+RILYL.US,D,20210621,000000,27.4401,27.53,27.4401,27.5,1872,0
+RILYL.US,D,20210622,000000,27.48,27.55,27.48,27.54,2572,0
+RILYL.US,D,20210623,000000,27.5,27.65,27.48,27.54,7598,0
+RILYL.US,D,20210624,000000,27.49,27.6,27.49,27.5,1672,0
+RILYL.US,D,20210625,000000,27.45,27.6,27.45,27.5,2213,0
+RILYL.US,D,20210628,000000,27.5,27.715,27.5,27.55,1157,0
+RILYL.US,D,20210629,000000,27.5,27.62,27.5,27.55,5129,0
+RILYL.US,D,20210630,000000,27.51,27.625,27.5,27.55,4234,0
+RILYL.US,D,20210701,000000,27.7,27.7,27.55,27.6,4719,0
+RILYL.US,D,20210702,000000,27.53,27.6,27.52,27.53,4285,0
+RILYL.US,D,20210706,000000,27.53,27.53,27.5,27.5,5682,0
+RILYL.US,D,20210707,000000,27.5,27.55,27.4999,27.5,4971,0
+RILYL.US,D,20210708,000000,27.48,27.608,27.43,27.5,3239,0
+RILYL.US,D,20210709,000000,27.59,27.655,27.4,27.4,13838,0
+RILYL.US,D,20210712,000000,27.44,27.6755,27.44,27.51,1218,0
+RILYL.US,D,20210713,000000,27.7964,27.94,27.51,27.57,9763,0
+RILYL.US,D,20210714,000000,27.52,27.6,27.5,27.55,4521,0
+RILYL.US,D,20210715,000000,27.585,27.6,27.55,27.55,9619,0
+RILYL.US,D,20210716,000000,27.5904,27.5904,27.55,27.55,2401,0
+RILYL.US,D,20210719,000000,27.5,27.54,27.3801,27.52,4796,0
+RILYL.US,D,20210720,000000,27.1202,27.397,27.1202,27.397,12852,0
+RILYL.US,D,20210721,000000,27.36,27.4294,27.155,27.4,14606,0
+RILYL.US,D,20210722,000000,27.34,27.49,27.339,27.378,9100,0
+RILYL.US,D,20210723,000000,27.47,27.5,27.47,27.5,3842,0
+RILYL.US,D,20210726,000000,27.5,27.7,27.5,27.7,33513,0
+RILYL.US,D,20210727,000000,28.1,28.11,27.6112,28,12274,0
+RILYL.US,D,20210728,000000,28.04,28.05,27.9,28.05,7193,0
+RILYL.US,D,20210729,000000,28.18,28.25,28.1148,28.1148,3594,0
+RILYL.US,D,20210730,000000,28,28.4,28,28.4,9271,0
+RILYL.US,D,20210802,000000,28.47,28.495,28.02,28.495,6561,0
+RILYL.US,D,20210803,000000,28.285,28.285,28.14,28.2294,1599,0
+RILYL.US,D,20210804,000000,28.8276,28.8276,28.07,28.1,2788,0
+RILYL.US,D,20210805,000000,28.3,28.5,28.3,28.5,371,0
+RILYL.US,D,20210809,000000,28.12,28.12,28.05,28.0501,3624,0
+RILYL.US,D,20210810,000000,28.1,28.2,28.05,28.2,1233,0
+RILYL.US,D,20210811,000000,28.25,28.25,28.05,28.16,1525,0
+RILYL.US,D,20210812,000000,28.25,28.3991,28.25,28.25,5064,0
+RILYL.US,D,20210813,000000,28.24,28.24,28.15,28.15,200,0
+RILYL.US,D,20210816,000000,28.13,28.315,28.05,28.05,4174,0
+RILYL.US,D,20210817,000000,28.001,28.1964,28,28.1964,3037,0
+RILYL.US,D,20210818,000000,28.01,28.02,28,28.0001,1529,0
+RILYL.US,D,20210819,000000,28,28,27.9001,27.9001,3535,0
+RILYL.US,D,20210823,000000,28.08,28.08,28.08,28.08,508,0
+RILYL.US,D,20210824,000000,28.3066,28.59,28.3066,28.59,1246,0
+RILYL.US,D,20210825,000000,27.9301,28.2655,27.9301,28.2655,707,0
+RILYL.US,D,20210826,000000,28.3499,28.3499,28.18,28.2131,941,0
+RILYL.US,D,20210827,000000,28.1986,28.1986,28.0449,28.0449,1048,0
+RILYL.US,D,20210830,000000,28.02,28.085,27.8,27.915,4160,0
+RILYL.US,D,20210831,000000,27.95,27.96,27.885,27.885,2217,0
+RILYL.US,D,20210901,000000,27.9,27.905,27.9,27.905,1788,0
+RILYL.US,D,20210902,000000,28,28.0021,27.975,28.0021,2284,0
+RILYL.US,D,20210907,000000,27.85,28.35,27.85,28.35,2017,0
+RILYL.US,D,20210908,000000,28,28,27.8,27.8,2692,0
+RILYL.US,D,20210909,000000,27.56,27.7,27.48,27.56,4362,0
+RILYL.US,D,20210910,000000,27.58,27.58,27.5,27.5,5184,0
+RILYL.US,D,20210914,000000,27.55,27.605,27.51,27.6,8100,0
+RILYL.US,D,20210915,000000,27.8099,27.82,27.75,27.82,1800,0
+RILYL.US,D,20210916,000000,27.9,27.9,27.7801,27.7801,1070,0
+RILYL.US,D,20210917,000000,27.7001,27.83,27.7001,27.8,4305,0
+RILYL.US,D,20210920,000000,27.7,27.7,27.53,27.6984,2917,0
+RILYL.US,D,20210921,000000,27.8,27.94,27.8,27.94,1780,0
+RILYL.US,D,20210922,000000,27.94,27.96,27.94,27.95,1132,0
+RILYL.US,D,20210923,000000,28.0546,28.0546,28,28,1543,0
+RILYL.US,D,20210927,000000,27.73,27.99,27.73,27.76,4095,0
+RILYL.US,D,20210928,000000,27.76,27.76,27.76,27.76,1877,0
+RILYL.US,D,20210929,000000,27.92,27.94,27.92,27.94,1639,0
+RILYL.US,D,20210930,000000,27.93,27.93,27.916,27.9299,800,0
+RILYL.US,D,20211005,000000,27.57,27.6852,27.3701,27.6852,2849,0
+RILYL.US,D,20211006,000000,27.5618,27.8525,27.51,27.78,1664,0
+RILYL.US,D,20211007,000000,27.77,27.89,27.6,27.6,1945,0
+RILYL.US,D,20211008,000000,27.7419,27.8899,27.7419,27.8899,1134,0
+RILYL.US,D,20211011,000000,27.89,27.89,27.6,27.74,2150,0
+RILYL.US,D,20211012,000000,27.665,27.93,27.45,27.93,8828,0
+RILYL.US,D,20211013,000000,27.465,27.465,27.465,27.465,8005,0
+RILYL.US,D,20211014,000000,27.822,27.99,27.822,27.99,1110,0
+RILYL.US,D,20211018,000000,27.5865,28,27.5865,27.845,957,0
+RILYL.US,D,20211019,000000,27.86,27.96,27.8,27.8,3257,0
+RILYL.US,D,20211020,000000,27.7,27.7,27.4769,27.49,1956,0
+RILYL.US,D,20211021,000000,27.48,27.5817,27.48,27.48,2395,0
+RILYL.US,D,20211022,000000,27.48,27.5449,27.48,27.5,1721,0
+RILYL.US,D,20211025,000000,27.5,27.699,27.455,27.699,2110,0
+RILYL.US,D,20211026,000000,27.6,27.6999,27.51,27.6999,3348,0
+RILYL.US,D,20211027,000000,27.5601,27.5635,27.56,27.5635,1902,0
+RILYL.US,D,20211028,000000,27.7,27.8,27.7,27.8,1377,0
+RILYL.US,D,20211029,000000,27.7271,27.88,27.67,27.67,1080,0
+RILYL.US,D,20211101,000000,27.89,27.89,27.8717,27.89,1714,0
+RILYL.US,D,20211102,000000,27.8,28.04,27.7,27.79,1682,0
+RILYL.US,D,20211103,000000,27.88,27.9512,27.79,27.79,1852,0
+RILYL.US,D,20211104,000000,27.75,27.75,27.75,27.75,290,0
+RILYL.US,D,20211105,000000,27.9849,28.34,27.845,28.34,4189,0
+RILYL.US,D,20211108,000000,27.91,28.14,27.91,28.14,545,0
+RILYL.US,D,20211109,000000,28.25,28.25,27.9278,27.9278,310,0
+RILYL.US,D,20211111,000000,27.965,27.99,27.895,27.895,2151,0
+RILYL.US,D,20211115,000000,27.8,27.93,27.8,27.93,1352,0
+RILYL.US,D,20211116,000000,27.94,27.95,27.9366,27.95,1239,0
+RILYL.US,D,20211117,000000,27.9,27.9,27.9,27.9,305,0
+RILYL.US,D,20211118,000000,27.85,27.85,27.78,27.825,4609,0
+RILYL.US,D,20211119,000000,27.85,27.85,27.85,27.85,245,0
+RILYL.US,D,20211122,000000,27.8679,27.8692,27.8399,27.8399,640,0
+RILYL.US,D,20211123,000000,27.8001,27.8001,27.8001,27.8001,196,0
+RILYL.US,D,20211124,000000,27.95,28.25,27.95,28.25,825,0
+RILYL.US,D,20211129,000000,27.82,27.8896,27.8,27.81,2807,0
+RILYL.US,D,20211130,000000,28,28,27.95,27.95,876,0
+RILYL.US,D,20211201,000000,27.88,27.92,27.8201,27.8699,1576,0
+RILYL.US,D,20211202,000000,27.7818,27.7818,27.7818,27.7818,852,0
+RILYL.US,D,20211203,000000,27.51,27.565,27.4,27.565,710,0
+RILYL.US,D,20211206,000000,27,27.69,27,27.65,3018,0
+RILYL.US,D,20211208,000000,27.3,27.5312,27.3,27.5312,385,0
+RILYL.US,D,20211209,000000,27.55,27.7,27.55,27.7,2035,0
+RILYL.US,D,20211210,000000,27.67,27.67,27.66,27.67,768,0
+RILYL.US,D,20211213,000000,27.7,27.7,27.31,27.485,1819,0
+RILYL.US,D,20211214,000000,27.42,27.42,27.42,27.42,218,0
+RILYL.US,D,20211215,000000,27.5,27.5,27.5,27.5,254,0
+RILYL.US,D,20211216,000000,27.5,27.5,27.5,27.5,1626,0
+RILYL.US,D,20211217,000000,27.4732,27.4732,27.31,27.31,2716,0
+RILYL.US,D,20211220,000000,27.3136,27.325,27.26,27.26,1254,0
+RILYL.US,D,20211222,000000,27.305,27.35,27.305,27.35,2647,0
+RILYL.US,D,20211223,000000,27.35,27.35,27.35,27.35,332,0
+RILYL.US,D,20211227,000000,27.35,27.35,27.25,27.35,3831,0
+RILYL.US,D,20211228,000000,27.35,27.48,27.259,27.43,4338,0
+RILYL.US,D,20211229,000000,27.28,27.28,27.28,27.28,657,0
+RILYL.US,D,20211230,000000,27.2,27.25,27.2,27.25,928,0
+RILYL.US,D,20211231,000000,27.25,27.27,27.25,27.27,790,0
+RILYL.US,D,20220103,000000,27.2,27.5,27.2,27.21,2155,0
+RILYL.US,D,20220104,000000,27.44,27.53,27.37,27.37,2962,0
+RILYL.US,D,20220105,000000,27.4476,27.4476,27.21,27.32,2011,0
+RILYL.US,D,20220106,000000,27.22,27.2944,27.22,27.2944,1223,0
+RILYL.US,D,20220107,000000,27.3791,27.4275,27.31,27.3999,1169,0
+RILYL.US,D,20220110,000000,27.345,27.45,27.345,27.44,1802,0
+RILYL.US,D,20220111,000000,27.43,27.43,27.43,27.43,363,0
+RILYL.US,D,20220113,000000,27.44,27.45,27.34,27.45,1861,0
+RILYL.US,D,20220114,000000,27.5,27.5,27.41,27.41,2163,0
+RILYL.US,D,20220118,000000,27.49,27.5,27.475,27.5,1110,0
+RILYL.US,D,20220119,000000,27.49,27.5,27.31,27.45,7433,0
+RILYL.US,D,20220120,000000,27.19,27.19,26.8301,27.03,2292,0
+RILYL.US,D,20220121,000000,26.93,26.95,26.93,26.95,563,0
+RILYL.US,D,20220124,000000,27.05,27.05,26.83,26.97,3599,0
+RILYL.US,D,20220125,000000,27.0017,27.06,27.0017,27.06,807,0
+RILYL.US,D,20220126,000000,26.9535,26.9535,26.8561,26.8561,300,0
+RILYL.US,D,20220127,000000,26.85,27.0599,26.83,27.0599,2170,0
+RILYL.US,D,20220128,000000,26.83,26.8592,26.83,26.83,692,0
+RILYL.US,D,20220131,000000,26.99,26.99,26.81,26.81,712,0
+RILYL.US,D,20220201,000000,26.94,26.94,26.94,26.94,146,0
+RILYL.US,D,20220202,000000,26.81,26.8501,26.73,26.8501,2512,0
+RILYL.US,D,20220203,000000,26.818,26.9398,26.818,26.91,1409,0
+RILYL.US,D,20220204,000000,26.9,26.9,26.8582,26.8582,1311,0
+RILYL.US,D,20220207,000000,26.73,26.84,26.36,26.36,4681,0
+RILYL.US,D,20220208,000000,26.36,26.41,25.78,25.9,42897,0
+RILYL.US,D,20220209,000000,26,26.31,26,26.14,992,0
+RILYL.US,D,20220211,000000,25.9743,26.2,25.33,25.56,9267,0
+RILYL.US,D,20220214,000000,25.66,25.89,25.23,25.86,4120,0
+RILYL.US,D,20220215,000000,25.6,25.76,25.57,25.76,4783,0
+RILYL.US,D,20220216,000000,25.77,26.0206,25.6455,25.94,1591,0
+RILYL.US,D,20220217,000000,26.31,26.31,26.06,26.06,1108,0
+RILYL.US,D,20220218,000000,25.7143,26.24,25.7143,26.24,287,0
+RILYL.US,D,20220222,000000,26.24,26.4186,26.1214,26.2,2069,0
+RILYL.US,D,20220223,000000,26.18,26.28,26,26,2203,0
+RILYL.US,D,20220224,000000,25.96,25.96,25.96,25.96,123,0
+RILYL.US,D,20220225,000000,26.28,26.28,26.27,26.27,327,0
+RILYL.US,D,20220301,000000,26.03,26.27,26.03,26.27,390,0
+RILYL.US,D,20220302,000000,26.015,26.26,26.01,26.04,6799,0
+RILYL.US,D,20220303,000000,26.07,26.25,25.96,26.1878,3055,0
+RILYL.US,D,20220304,000000,25.89,26.24,25.82,26.24,1970,0
+RILYL.US,D,20220307,000000,26.37,26.37,25.85,25.94,2965,0
+RILYL.US,D,20220308,000000,25.97,25.97,25.76,25.77,3009,0
+RILYL.US,D,20220309,000000,26.0441,26.055,25.81,25.81,1893,0
+RILYL.US,D,20220310,000000,26.025,26.04,26.02,26.02,475,0
+RILYL.US,D,20220311,000000,26.05,26.05,26.05,26.05,303,0
+RILYL.US,D,20220314,000000,25.885,25.885,25.63,25.63,4123,0
+RILYL.US,D,20220315,000000,25.8799,25.8799,25.65,25.7485,1467,0
+RILYL.US,D,20220316,000000,26.25,26.25,25.83,25.85,9611,0
+RILYL.US,D,20220317,000000,26,26.2,25.9726,25.9999,3959,0
+RILYL.US,D,20220318,000000,26.1,26.1,25.85,26.0515,3644,0
+RILYL.US,D,20220321,000000,26.05,26.05,25.8501,25.8501,754,0
+RILYL.US,D,20220322,000000,26,26.25,26,26.05,2541,0
+RILYL.US,D,20220323,000000,25.86,26.1175,25.86,26.01,3894,0
+RILYL.US,D,20220324,000000,26.1,26.1221,25.9033,26.0113,3997,0
+RILYL.US,D,20220325,000000,26.11,26.1499,26.005,26.14,6002,0
+RILYL.US,D,20220328,000000,26.01,26.12,25.88,26.12,4434,0
+RILYL.US,D,20220329,000000,26.1656,26.1656,26.1656,26.1656,421,0
+RILYL.US,D,20220330,000000,26.2372,26.33,26.2372,26.2999,2171,0
+RILYL.US,D,20220331,000000,26.3,26.44,26.275,26.44,1329,0
+RILYL.US,D,20220401,000000,26.44,26.44,26.2501,26.2501,1303,0
+RILYL.US,D,20220404,000000,26.12,26.4699,26,26.2699,3862,0
+RILYL.US,D,20220405,000000,26.1,26.3,26.1,26.3,2842,0
+RILYL.US,D,20220406,000000,26.22,26.425,26.1,26.4,6057,0
+RILYL.US,D,20220407,000000,26.42,26.42,26.25,26.25,6623,0
+RILYL.US,D,20220411,000000,26.28,26.28,26.17,26.28,2129,0
+RILYL.US,D,20220412,000000,26.2801,26.2801,26.2801,26.2801,666,0
+RILYL.US,D,20220413,000000,26.27,26.27,25.86,25.86,4028,0
+RILYL.US,D,20220414,000000,26.125,26.33,26.125,26.33,2568,0
+RILYL.US,D,20220418,000000,26.08,26.08,25.57,25.6,5045,0
+RILYL.US,D,20220419,000000,25.7764,25.9,25.7,25.9,745,0
+RILYL.US,D,20220420,000000,25.76,25.97,25.4535,25.92,21359,0
+RILYL.US,D,20220421,000000,25.9363,25.9407,25.79,25.92,9199,0
+RILYL.US,D,20220422,000000,25.7,25.9802,25.67,25.92,2038,0
+RILYL.US,D,20220425,000000,25.965,25.983,25.965,25.983,485,0
+RILYL.US,D,20220426,000000,26.01,26.01,25.99,26.01,4013,0
+RILYL.US,D,20220427,000000,25.8569,26.0342,25.8569,26.0342,1283,0
+RILYL.US,D,20220428,000000,25.92,26.02,25.8201,25.95,4660,0
+RILYL.US,D,20220429,000000,25.99,25.99,25.99,25.99,602,0
+RILYL.US,D,20220502,000000,25.69,25.83,25.69,25.83,474,0
+RILYL.US,D,20220503,000000,25.71,26.24,25.71,26.24,4206,0
+RILYL.US,D,20220504,000000,25.82,25.82,25.72,25.72,315,0
+RILYL.US,D,20220505,000000,25.68,25.7868,25.68,25.7868,252,0
+RILYL.US,D,20220506,000000,25.7874,25.87,25.7706,25.7874,1052,0
+RILYL.US,D,20220509,000000,25.6765,25.6765,25.18,25.51,10825,0
+RILYL.US,D,20220510,000000,25.47,25.47,25.11,25.15,7355,0
+RILYL.US,D,20220511,000000,25.25,25.25,24.78,24.78,3759,0
+RILYL.US,D,20220512,000000,25.1,25.12,25,25,2719,0
+RILYL.US,D,20220513,000000,25.08,25.12,24.935,25.09,7348,0
+RILYL.US,D,20220516,000000,25.2,25.25,25.15,25.25,2217,0
+RILYL.US,D,20220517,000000,25.25,25.4498,25.15,25.25,1452,0
+RILYL.US,D,20220518,000000,25.45,25.45,25.45,25.45,396,0
+RILYL.US,D,20220519,000000,25.45,25.45,25.36,25.4,4029,0
+RILYL.US,D,20220520,000000,25.15,25.4,25.1,25.4,2168,0
+RILYL.US,D,20220523,000000,25.44,25.44,25.44,25.44,2043,0
+RILYL.US,D,20220524,000000,25.22,25.275,25.22,25.275,818,0
+RILYL.US,D,20220525,000000,25.4,25.5,25.27,25.27,8598,0
+RILYL.US,D,20220526,000000,25.35,25.36,25.35,25.35,2812,0
+RILYL.US,D,20220527,000000,25.5,25.65,25.3556,25.65,2733,0
+RILYL.US,D,20220531,000000,25.72,25.72,25.32,25.32,710,0
+RILYL.US,D,20220601,000000,25.5,25.5,25.33,25.33,2771,0
+RILYL.US,D,20220602,000000,25.34,25.52,25.34,25.41,7402,0
+RILYL.US,D,20220603,000000,25.41,25.42,25.1701,25.3499,2971,0
+RILYL.US,D,20220606,000000,25.36,25.46,25.35,25.35,3969,0
+RILYL.US,D,20220607,000000,25.32,25.44,25.2038,25.32,2232,0
+RILYL.US,D,20220608,000000,25.25,25.45,25.25,25.25,3454,0
+RILYL.US,D,20220609,000000,25.22,25.32,25.2,25.32,1220,0
+RILYL.US,D,20220610,000000,25.31,25.3479,25.2799,25.3479,2654,0
+RILYL.US,D,20220613,000000,25.03,25.25,25,25.01,4374,0
+RILYL.US,D,20220614,000000,25.0001,25.02,24.8,24.94,6369,0
+RILYL.US,D,20220615,000000,24.9485,24.95,24.82,24.95,2384,0
+RILYL.US,D,20220616,000000,24.8,24.9,24.6887,24.6887,3728,0
+RILYL.US,D,20220617,000000,24.68,24.95,24.35,24.64,5693,0
+RILYL.US,D,20220621,000000,24.9399,24.94,24.7274,24.9,5715,0
+RILYL.US,D,20220622,000000,24.9,25.18,24.64,25.16,8468,0
+RILYL.US,D,20220623,000000,25.87,25.87,25.25,25.25,1354,0
+RILYL.US,D,20220624,000000,25.73,25.84,25.54,25.7561,1865,0
+RILYL.US,D,20220627,000000,25.69,25.69,25.0416,25.24,12696,0
+RILYL.US,D,20220628,000000,25.2,25.2,24.975,24.99,3523,0
+RILYL.US,D,20220629,000000,24.9001,25.0489,24.86,24.86,4277,0
+RILYL.US,D,20220630,000000,24.9964,24.9999,24.82,24.85,1439,0
+RILYL.US,D,20220701,000000,25.33,25.33,25.02,25.02,478,0
+RILYL.US,D,20220705,000000,25,25.24,25,25.24,2401,0
+RILYL.US,D,20220706,000000,25.47,25.52,25.47,25.51,1010,0
+RILYL.US,D,20220707,000000,25.83,25.92,25.7673,25.7673,1001,0
+RILYL.US,D,20220708,000000,25.39,25.92,25.25,25.4,4063,0
+RILYL.US,D,20220711,000000,25.6,25.6,25.55,25.6,766,0
+RILYL.US,D,20220712,000000,25.63,25.63,25.28,25.36,3844,0
+RILYL.US,D,20220713,000000,25.58,25.93,25.36,25.38,7328,0
+RILYL.US,D,20220714,000000,25.28,25.6399,25.2,25.25,6747,0
+RILYL.US,D,20220715,000000,25.3297,25.3297,25.2,25.21,1679,0
+RILYL.US,D,20220718,000000,24.87,25.15,24.84,25,4704,0
+RILYL.US,D,20220719,000000,25.02,25.17,24.9,24.92,1398,0
+RILYL.US,D,20220720,000000,25.03,25.5054,25.03,25.21,7049,0
+RILYL.US,D,20220721,000000,25.51,25.53,25.21,25.37,4256,0
+RILYL.US,D,20220722,000000,25.61,25.61,25.325,25.325,3978,0
+RILYL.US,D,20220725,000000,25.33,25.697,25.33,25.33,2706,0
+RILYL.US,D,20220726,000000,25.33,25.6497,25.33,25.33,1699,0
+RILYL.US,D,20220727,000000,25.45,25.45,25.33,25.33,1770,0
+RILYL.US,D,20220728,000000,25.413,25.5,25.375,25.375,1383,0
+RILYL.US,D,20220729,000000,25.5,25.85,25.425,25.5,6193,0
+RILYL.US,D,20220802,000000,25.56,25.84,25.5001,25.84,1555,0
+RILYL.US,D,20220803,000000,25.84,26.37,25.84,25.9459,1612,0
+RILYL.US,D,20220804,000000,26.4,26.4,25.7,26.35,2891,0
+RILYL.US,D,20220805,000000,25.52,26.08,25.5,26.08,3315,0
+RILYL.US,D,20220808,000000,25.63,25.8,25.63,25.8,1448,0
+RILYL.US,D,20220809,000000,25.975,25.975,25.835,25.85,1046,0
+RILYL.US,D,20220810,000000,26.0856,26.0856,26.0856,26.0856,223,0
+RILYL.US,D,20220811,000000,26.08,26.22,26.08,26.22,990,0
+RILYL.US,D,20220812,000000,26.2202,26.2202,25.88,25.88,818,0
+RILYL.US,D,20220815,000000,25.6401,25.75,25.6401,25.75,418,0
+RILYL.US,D,20220816,000000,25.6,25.6,25.6,25.6,305,0
+RILYL.US,D,20220817,000000,25.52,25.52,25.51,25.51,2318,0
+RILYL.US,D,20220818,000000,25.75,25.75,25.75,25.75,226,0
+RILYL.US,D,20220819,000000,25.75,25.75,25.75,25.75,150,0
+RILYL.US,D,20220822,000000,25.5799,25.86,25.4,25.4,3398,0
+RILYL.US,D,20220823,000000,25.5,25.73,25.5,25.6,1312,0
+RILYL.US,D,20220824,000000,25.735,25.795,25.735,25.795,468,0
+RILYL.US,D,20220825,000000,25.645,25.645,25.42,25.645,778,0
+RILYL.US,D,20220826,000000,25.5431,25.55,25.33,25.55,2953,0
+RILYL.US,D,20220829,000000,25.33,25.67,25.33,25.55,4771,0
+RILYL.US,D,20220830,000000,25.45,25.5,25.33,25.48,6845,0
+RILYL.US,D,20220831,000000,25.3815,25.4305,25.28,25.4305,1055,0
+RILYL.US,D,20220901,000000,25.88,25.88,25.01,25.01,260,0
+RILYL.US,D,20220902,000000,25.5553,25.8899,25.5553,25.83,2138,0
+RILYL.US,D,20220906,000000,25.1,25.1,25.1,25.1,598,0
+RILYL.US,D,20220907,000000,25.27,25.27,24.8,24.85,6222,0
+RILYL.US,D,20220908,000000,24.85,25.08,24.8,25.08,2860,0
+RILYL.US,D,20220909,000000,25.0773,25.3,25.0773,25.3,1619,0
+RILYL.US,D,20220912,000000,25.14,25.14,25.042,25.14,1889,0
+RILYL.US,D,20220913,000000,25.3,25.81,25.3,25.6325,1462,0
+RILYL.US,D,20220914,000000,25.58,25.58,25.25,25.25,592,0
+RILYL.US,D,20220915,000000,25.24,25.34,25.1115,25.1115,739,0
+RILYL.US,D,20220916,000000,25.09,25.2,24.8,24.85,3705,0
+RILYL.US,D,20220919,000000,25.5725,25.5725,25.1457,25.42,2445,0
+RILYL.US,D,20220920,000000,25.2,25.25,25.045,25.175,3448,0
+RILYL.US,D,20220921,000000,25.24,25.24,24.91,25.09,3241,0
+RILYL.US,D,20220922,000000,25.32,25.32,25.0768,25.0768,810,0
+RILYL.US,D,20220923,000000,25,25.2113,25,25.2113,1460,0
+RILYL.US,D,20220926,000000,25.0292,25.21,24.8,24.8,1285,0
+RILYL.US,D,20220927,000000,24.7999,25.2,24.7704,25.021,3585,0
+RILYL.US,D,20220928,000000,24.9183,24.9183,24.835,24.835,1429,0
+RILYL.US,D,20220929,000000,24.77,25.0099,24.237,24.237,3441,0
+RILYL.US,D,20220930,000000,24.64,24.895,24.6,24.78,3877,0
+RILYL.US,D,20221003,000000,25,25,24.765,24.765,3975,0
+RILYL.US,D,20221004,000000,25,25,24.8,24.9927,2125,0
+RILYL.US,D,20221005,000000,25,25.5099,25,25,2300,0
+RILYL.US,D,20221006,000000,24.95,25.1982,24.95,25.1982,928,0
+RILYL.US,D,20221010,000000,24.95,25.2483,24.95,25.22,4505,0
+RILYL.US,D,20221011,000000,24.67,24.81,24.61,24.8,864,0
+RILYL.US,D,20221012,000000,24.61,24.61,22.52,22.52,3940,0
+RILYL.US,D,20221013,000000,23.75,24,23.38,23.38,2091,0
+RILYL.US,D,20221014,000000,23.9,23.998,23.5965,23.5965,4497,0
+RILYL.US,D,20221017,000000,23.5,23.9999,23.12,23.505,1718,0
+RILYL.US,D,20221018,000000,23.775,23.775,23.7699,23.77,1050,0
+RILYL.US,D,20221019,000000,23.76,23.88,23.76,23.88,1200,0
+RILYL.US,D,20221020,000000,23.49,24.05,23.49,24.05,3160,0
+RILYL.US,D,20221021,000000,23.9,24.7499,23.54,24.5088,3834,0
+RILYL.US,D,20221024,000000,24.465,24.83,24.465,24.5499,1622,0
+RILYL.US,D,20221025,000000,23.8778,24.25,23.8778,23.88,9399,0
+RILYL.US,D,20221026,000000,23.54,23.89,23.54,23.685,3345,0
+RILYL.US,D,20221027,000000,23.55,23.55,22.57,22.57,7164,0
+RILYL.US,D,20221028,000000,22.52,22.52,21.5568,21.75,7242,0
+RILYL.US,D,20221031,000000,21.94,21.95,21.18,21.95,6672,0
+RILYL.US,D,20221101,000000,21.83,22.28,21.79,22.2169,3063,0
+RILYL.US,D,20221102,000000,21.8,21.9416,21.06,21.69,2032,0
+RILYL.US,D,20221103,000000,21,21.84,21,21.5,4343,0
+RILYL.US,D,20221104,000000,21.88,22.3,21.16,22.3,5868,0
+RILYL.US,D,20221107,000000,21.52,23,21.52,22.86,1886,0
+RILYL.US,D,20221108,000000,22.54,22.9851,22.5,22.54,2256,0
+RILYL.US,D,20221109,000000,22.75,23,22.2455,22.35,1377,0
+RILYL.US,D,20221110,000000,22.99,24.0295,22.95,23.59,3060,0
+RILYL.US,D,20221111,000000,24.19,24.84,23.83,24.8399,2031,0
+RILYL.US,D,20221114,000000,24.39,24.875,23.8236,24.875,6647,0
+RILYL.US,D,20221115,000000,24.7866,25,24.53,24.99,6783,0
+RILYL.US,D,20221116,000000,24.51,25.15,24.49,24.7501,2747,0
+RILYL.US,D,20221117,000000,25.06,25.06,24.5,24.5,5388,0
+RILYL.US,D,20221118,000000,24.77,25,24.52,24.99,4331,0
+RILYL.US,D,20221121,000000,24.7486,24.75,24.5,24.5,2121,0
+RILYL.US,D,20221122,000000,24.5001,24.5999,23.5,24.55,11098,0
+RILYL.US,D,20221123,000000,24.589,24.59,24.06,24.59,3168,0
+RILYL.US,D,20221125,000000,24.22,24.22,24.22,24.22,202,0
+RILYL.US,D,20221128,000000,24.23,24.5,23.5,24.17,5986,0
+RILYL.US,D,20221129,000000,24.21,24.57,23.645,24.19,5420,0
+RILYL.US,D,20221130,000000,24.11,24.11,23.5,24,1413,0
+RILYL.US,D,20221201,000000,24.5238,24.59,24.1,24.1,2437,0
+RILYL.US,D,20221202,000000,24.11,24.4999,24,24.4799,3846,0
+RILYL.US,D,20221205,000000,24.43,24.46,23.5201,24.012,1875,0
+RILYL.US,D,20221206,000000,24.37,24.5,23.9107,23.9157,21828,0
+RILYL.US,D,20221207,000000,24.05,24.2499,23.9425,24.22,4104,0
+RILYL.US,D,20221208,000000,24.325,24.8787,24.325,24.56,5556,0
+RILYL.US,D,20221209,000000,24.7,24.79,23.9963,23.9963,2349,0
+RILYL.US,D,20221212,000000,24.5799,24.5799,23.75,23.75,1961,0
+RILYL.US,D,20221213,000000,24.5799,24.7571,23.8588,24.575,10646,0
+RILYL.US,D,20221214,000000,24.06,24.7403,24.06,24.525,11315,0
+RILYL.US,D,20221215,000000,23.93,24,23.75,23.88,16069,0
+RILYL.US,D,20221216,000000,24.196,24.429,23.89,24.21,4568,0
+RILYL.US,D,20221219,000000,24.58,24.95,24.47,24.95,20399,0
+RILYL.US,D,20221220,000000,24.9,25.0168,24.7501,24.99,10667,0
+RILYL.US,D,20221221,000000,24.99,25.175,24.925,25,7303,0
+RILYL.US,D,20221222,000000,25,25,24.7,25,8569,0
+RILYL.US,D,20221223,000000,24.84,25,24.7,24.97,10777,0
+RILYL.US,D,20221227,000000,24.71,24.9294,24.6,24.7,4511,0
+RILYL.US,D,20221228,000000,24.65,24.8,24.6,24.63,2733,0
+RILYL.US,D,20221229,000000,24.675,24.7499,24.675,24.74,1423,0
+RILYL.US,D,20221230,000000,24.75,24.7903,24.7,24.7903,4409,0
+RILYL.US,D,20230103,000000,24.86,24.86,24.22,24.7041,7341,0
+RILYL.US,D,20230104,000000,24.32,24.9926,24.26,24.7582,8766,0
+RILYL.US,D,20230105,000000,24.7099,24.7099,24.24,24.4,5179,0
+RILYL.US,D,20230106,000000,24.65,24.9999,24.47,24.9999,3070,0
+RILYL.US,D,20230109,000000,24.71,24.84,24.51,24.51,5057,0
+RILYL.US,D,20230110,000000,24.64,24.7903,24.63,24.63,2304,0
+RILYL.US,D,20230111,000000,24.65,24.9999,24.65,24.93,1002,0
+RILYL.US,D,20230112,000000,24.65,24.9528,24.45,24.6775,3806,0
+RILYL.US,D,20230113,000000,24.75,25,24.75,25,7894,0
+RILYL.US,D,20230117,000000,25,25.0486,24.99,25,8305,0
+RILYL.US,D,20230118,000000,25.1,25.1,25,25,6902,0
+RILYL.US,D,20230119,000000,24.55,25,24.55,25,6985,0
+RILYL.US,D,20230120,000000,24.935,25.0985,24.885,24.885,989,0
+RILYL.US,D,20230123,000000,25.0688,25.0688,24.7701,25.02,2001,0
+RILYL.US,D,20230124,000000,24.95,25,24.9,24.977,4360,0
+RILYL.US,D,20230125,000000,24.77,25.0999,24.5002,24.86,5511,0
+RILYL.US,D,20230126,000000,24.74,24.9427,24.6,24.9,1701,0
+RILYL.US,D,20230127,000000,24.85,25,24.85,24.9937,3196,0
+RILYL.US,D,20230130,000000,24.95,25,24.8,25,2878,0
+RILYL.US,D,20230131,000000,25.02,25.07,24.46,24.89,3038,0
+RILYL.US,D,20230201,000000,24.71,25.04,24.71,24.9908,3181,0
+RILYL.US,D,20230202,000000,24.81,25.02,24.7,24.87,4486,0
+RILYL.US,D,20230203,000000,24.61,25.0465,24.61,24.81,2900,0
+RILYL.US,D,20230206,000000,24.68,24.9792,24.55,24.85,3725,0
+RILYL.US,D,20230207,000000,24.765,24.99,24.765,24.81,930,0
+RILYL.US,D,20230208,000000,24.81,24.8435,24,24.5,12681,0
+RILYL.US,D,20230209,000000,24.35,24.55,23.932,23.932,11469,0
+RILYL.US,D,20230210,000000,24,24.4999,23.65,23.8,5293,0
+RILYL.US,D,20230213,000000,23.82,24.075,23.8,23.8864,3645,0
+RILYL.US,D,20230214,000000,24.045,24.045,24.045,24.045,844,0
+RILYL.US,D,20230215,000000,23.6695,24,23.53,23.95,6981,0
+RILYL.US,D,20230216,000000,23.8,24.24,23.8,24.1,4979,0
+RILYL.US,D,20230217,000000,24.08,24.23,23.6,23.81,7223,0
+RILYL.US,D,20230221,000000,23.78,23.95,23.52,23.53,6735,0
+RILYL.US,D,20230222,000000,24.1498,24.25,23.04,23.46,17392,0
+RILYL.US,D,20230223,000000,23.61,23.9904,22.3,23.21,6399,0
+RILYL.US,D,20230224,000000,22.04,24,22.04,22.3269,13731,0
+RILYL.US,D,20230227,000000,22.68,23.8121,22.68,22.8259,8614,0
+RILYL.US,D,20230228,000000,22.93,23.9895,22.64,22.8,10525,0
+RILYL.US,D,20230301,000000,22.8,23.5,22.5,22.94,2374,0
+RILYL.US,D,20230302,000000,22.91,22.91,22.73,22.75,6434,0
+RILYL.US,D,20230303,000000,22.75,22.75,22.2601,22.7,11795,0
+RILYL.US,D,20230306,000000,22.73,22.75,22.3,22.6466,7638,0
+RILYL.US,D,20230307,000000,22.525,22.9415,22.13,22.2584,9171,0
+RILYL.US,D,20230308,000000,22.2,22.95,22.2,22.4494,9551,0
+RILYL.US,D,20230309,000000,22.21,22.396,21.7,21.7,8283,0
+RILYL.US,D,20230310,000000,21.33,21.9999,18.06,20.13,39983,0
+RILYL.US,D,20230313,000000,19.995,20.4,18.1101,18.12,28688,0
+RILYL.US,D,20230314,000000,18.3,21.4999,18.3,20.515,8808,0
+RILYL.US,D,20230315,000000,21.9999,21.9999,19.8,20.625,6300,0
+RILYL.US,D,20230316,000000,20.25,21.236,20.0501,20.275,5133,0
+RILYL.US,D,20230317,000000,20.19,21.9165,18.43,20.7454,3199,0
+RILYL.US,D,20230320,000000,19.6,21.9999,19.25,19.32,3201,0
+RILYL.US,D,20230321,000000,19.29,19.29,18.25,19,4296,0
+RILYL.US,D,20230322,000000,19.125,20.8699,18.9,20.15,11114,0
+RILYL.US,D,20230323,000000,20.08,20.75,19.76,19.79,5066,0
+RILYL.US,D,20230324,000000,19.78,20.84,19.5,19.64,8116,0
+RILYL.US,D,20230327,000000,20.09,20.87,19.64,20.5,8712,0
+RILYL.US,D,20230328,000000,20.08,21.24,20.08,20.45,4281,0
+RILYL.US,D,20230329,000000,20.5,20.98,19.6401,20.7012,5140,0
+RILYL.US,D,20230330,000000,20.16,21.1043,20.16,20.5,1328,0
+RILYL.US,D,20230331,000000,21.23,21.5196,20.53,21.2187,5724,0
+RILYL.US,D,20230403,000000,21.25,21.72,20.98,21.72,8530,0
+RILYL.US,D,20230404,000000,21.9705,22.1,21.3801,22.0357,9253,0
+RILYL.US,D,20230405,000000,22,22.25,21.9,22.24,4567,0
+RILYL.US,D,20230406,000000,22,22.2,21.9236,22.2,4912,0
+RILYL.US,D,20230410,000000,22.2,22.32,22.2,22.3,1844,0
+RILYL.US,D,20230411,000000,22.36,22.75,22.36,22.73,5846,0
+RILYL.US,D,20230412,000000,22.63,23.9,22.63,23.5303,7014,0
+RILYL.US,D,20230413,000000,23.8799,24.9976,23.225,24.16,3789,0
+RILYL.US,D,20230414,000000,24.055,24.2662,23.31,24.01,4427,0
+RILYL.US,D,20230417,000000,23.945,24.55,23.8042,23.8042,2284,0
+RILYL.US,D,20230418,000000,24.205,24.529,24.1,24.4,7909,0
+RILYL.US,D,20230419,000000,24.39,24.395,23.32,23.6198,5804,0
+RILYL.US,D,20230420,000000,23.29,23.53,23.06,23.25,7730,0
+RILYL.US,D,20230421,000000,23.67,23.7,23.29,23.7,1655,0
+RILYL.US,D,20230424,000000,23.06,23.67,22.88,23.368,2232,0
+RILYL.US,D,20230425,000000,23,23,22.1306,22.1675,7174,0
+RILYL.US,D,20230426,000000,21.0288,21.96,20.03,21.67,9691,0
+RILYL.US,D,20230427,000000,21.97,22.6339,21.58,21.68,3996,0
+RILYL.US,D,20230428,000000,22.39,22.8,21.85,22.28,9899,0
+RILYL.US,D,20230501,000000,22.8,22.8,22.07,22.1,2443,0
+RILYL.US,D,20230502,000000,22.5,22.5,22,22.05,7724,0
+RILYL.US,D,20230503,000000,22.0001,22.7,21.68,21.68,12065,0
+RILYL.US,D,20230504,000000,21.58,22.4,19.91,19.91,9836,0
+RILYL.US,D,20230505,000000,21.9,22,20,22,15532,0
+RILYL.US,D,20230508,000000,21.36,21.875,20.7501,21.525,5650,0
+RILYL.US,D,20230509,000000,20.75,21.7835,20.01,21.7835,8066,0
+RILYL.US,D,20230510,000000,21.63,21.6847,20.34,20.515,9293,0
+RILYL.US,D,20230511,000000,20.88,21,20.33,20.33,1720,0
+RILYL.US,D,20230512,000000,20.98,21.05,20.0701,20.11,2779,0
+RILYL.US,D,20230515,000000,21.9599,21.9599,20,20.1,5038,0
+RILYL.US,D,20230516,000000,20.63,21.03,20.23,20.44,7474,0
+RILYL.US,D,20230517,000000,20.5312,21.4077,20.5312,20.55,6466,0
+RILYL.US,D,20230518,000000,20.94,21.1599,20,20.22,13789,0
+RILYL.US,D,20230519,000000,20.1922,20.43,19.3,19.84,12919,0
+RILYL.US,D,20230522,000000,19.8899,19.89,19.0005,19.6,4227,0
+RILYL.US,D,20230523,000000,19.4,21.26,19.4,21.0399,4552,0
+RILYL.US,D,20230524,000000,19.69,20.52,19.27,19.66,5994,0
+RILYL.US,D,20230525,000000,21.25,21.25,19.5,19.5,681,0
+RILYL.US,D,20230526,000000,19.35,19.99,19.35,19.5005,3674,0
+RILYL.US,D,20230530,000000,20.2,20.49,19.6,19.71,18760,0
+RILYL.US,D,20230531,000000,19.95,20.49,19.67,19.95,6400,0
+RILYL.US,D,20230601,000000,20.17,21.49,19.69,20.59,9533,0
+RILYL.US,D,20230602,000000,21.49,21.59,19.7001,20.45,12464,0
+RILYL.US,D,20230605,000000,20.62,21.4659,20.1101,20.6732,5079,0
+RILYL.US,D,20230606,000000,20.55,21.3523,20.55,20.93,2351,0
+RILYL.US,D,20230607,000000,20.93,21.15,20,20.45,18776,0
+RILYL.US,D,20230608,000000,20.8,21.1499,20.5,20.6,5913,0
+RILYL.US,D,20230609,000000,20.7,21.1499,20.35,20.58,8474,0
+RILYL.US,D,20230612,000000,20.58,21.0657,20.25,20.46,8677,0
+RILYL.US,D,20230613,000000,20.47,21,20.25,21,4503,0
+RILYL.US,D,20230614,000000,21,21.9999,20.62,21.9371,23378,0
+RILYL.US,D,20230615,000000,22,22.9999,21.85,22.39,11636,0
+RILYL.US,D,20230616,000000,22.45,22.8796,22,22.55,9099,0
+RILYL.US,D,20230620,000000,22.7,22.95,22.41,22.8899,1903,0
+RILYL.US,D,20230621,000000,22.55,23.25,22.55,23.2053,4206,0
+RILYL.US,D,20230622,000000,23.1,23.76,22.59,23.75,6582,0
+RILYL.US,D,20230623,000000,23.8,23.96,23.3,23.66,6808,0
+RILYL.US,D,20230626,000000,23.45,23.78,23.45,23.78,5724,0
+RILYL.US,D,20230627,000000,23.23,24.1999,23.03,24.1999,3616,0
+RILYL.US,D,20230628,000000,24.0556,24.2,23.505,24.15,2579,0
+RILYL.US,D,20230629,000000,23.0301,23.68,23.0301,23.54,2037,0
+RILYL.US,D,20230630,000000,23.54,23.54,23.5001,23.51,1107,0
+RILYL.US,D,20230703,000000,23.9,23.9,23.5,23.5,730,0
+RILYL.US,D,20230705,000000,24,24,23.15,23.5,8586,0
+RILYL.US,D,20230706,000000,23.17,23.5468,22.21,22.62,7259,0
+RILYL.US,D,20230707,000000,23.0408,23.9899,22.6975,23.6,6120,0
+RILYL.US,D,20230710,000000,23.95,24.2,23.285,23.75,11409,0
+RILYL.US,D,20230711,000000,23.8,23.9,23.65,23.7109,3315,0
+RILYL.US,D,20230712,000000,24.34,24.34,23.75,24.23,3402,0
+RILYL.US,D,20230713,000000,24.05,24.24,23.9001,24.1,5820,0
+RILYL.US,D,20230714,000000,24.2399,24.2399,23.3982,24.095,4564,0
+RILYL.US,D,20230717,000000,23.5695,24.08,23.5695,23.95,4204,0
+RILYL.US,D,20230718,000000,23.99,24.2,23.9472,24.2,6671,0
+RILYL.US,D,20230719,000000,24.1629,24.2,24.02,24.2,3004,0
+RILYL.US,D,20230720,000000,24.04,24.04,23.4433,23.62,4379,0
+RILYL.US,D,20230721,000000,23.7,23.99,23.7,23.95,1563,0
+RILYL.US,D,20230724,000000,23.83,23.83,23.36,23.36,6788,0
+RILYL.US,D,20230725,000000,23.4,23.9999,23.4,23.85,3735,0
+RILYL.US,D,20230726,000000,23.7,24,23.7,24,2766,0
+RILYL.US,D,20230727,000000,24.19,24.1999,23.8001,24,1262,0
+RILYL.US,D,20230728,000000,23.69,24.1,23.67,23.67,3533,0
+RILYL.US,D,20230731,000000,24.06,24.2,23.0401,24.2,2889,0
+RILYL.US,D,20230801,000000,23.9,24.2,23.7418,24,1648,0
+RILYL.US,D,20230802,000000,24.2,24.2,23.885,23.95,5329,0
+RILYL.US,D,20230803,000000,23.725,24.03,23.725,24.03,1258,0
+RILYL.US,D,20230804,000000,23.5698,23.5698,23.5698,23.5698,593,0
+RILYL.US,D,20230807,000000,23.905,23.905,23.51,23.75,1339,0
+RILYL.US,D,20230808,000000,23.86,23.86,23.68,23.86,2185,0
+RILYL.US,D,20230809,000000,23.83,23.86,23.83,23.86,2492,0
+RILYL.US,D,20230810,000000,23.43,23.65,23.41,23.6,3096,0
+RILYL.US,D,20230811,000000,23.6199,23.62,23.505,23.505,1981,0
+RILYL.US,D,20230814,000000,23.51,23.6294,23.25,23.5,1616,0
+RILYL.US,D,20230815,000000,23.62,23.86,23.3,23.55,5092,0
+RILYL.US,D,20230816,000000,23.4,23.53,23.3,23.41,3470,0
+RILYL.US,D,20230818,000000,23.5574,23.5613,23.36,23.3602,1502,0
+RILYL.US,D,20230821,000000,23.6,23.705,23.4715,23.705,2715,0
+RILYL.US,D,20230822,000000,23.72,23.86,23.675,23.86,5091,0
+RILYL.US,D,20230823,000000,23.79,23.89,23.69,23.8569,4737,0
+RILYL.US,D,20230824,000000,23.82,24.2,23.7932,24.19,5944,0
+RILYL.US,D,20230825,000000,23.9733,24.0754,23.9733,24.0754,861,0
+RILYL.US,D,20230828,000000,23.79,24.24,23.79,23.8007,1598,0
+RILYL.US,D,20230829,000000,24.015,24.35,24.015,24.3,3544,0
+RILYL.US,D,20230830,000000,24.35,24.35,24.2,24.2,625,0
+RILYL.US,D,20230831,000000,24.3999,24.65,24.2,24.65,4663,0
+RILYL.US,D,20230901,000000,24.5,24.55,24.29,24.5006,2781,0
+RILYL.US,D,20230905,000000,24.6,24.7,24.57,24.6,2015,0
+RILYL.US,D,20230906,000000,24.2,24.4,23.86,24.34,3543,0
+RILYL.US,D,20230907,000000,24.17,24.3,24.17,24.3,1138,0
+RILYL.US,D,20230908,000000,24.3,24.3,23.94,24.15,2007,0
+RILYL.US,D,20230911,000000,24.069,24.1,24.069,24.08,546,0
+RILYL.US,D,20230912,000000,24.15,24.3899,24.0001,24.3899,2087,0
+RILYL.US,D,20230913,000000,24.39,24.39,23.94,23.94,4861,0
+RILYL.US,D,20230914,000000,24.01,24.02,23.98,23.98,492,0
+RILYL.US,D,20230915,000000,24.05,24.05,24.05,24.05,357,0
+RILYL.US,D,20230919,000000,24.3343,24.68,24.3343,24.65,3334,0
+RILYL.US,D,20230920,000000,24.628,24.66,24.45,24.49,7830,0
+RILYL.US,D,20230921,000000,24.18,24.215,24.18,24.215,1500,0
+RILYL.US,D,20230922,000000,24.18,24.3375,24.18,24.3375,1846,0
+RILYL.US,D,20230925,000000,24.2,24.2,24.15,24.15,604,0
+RILYL.US,D,20230926,000000,24.18,24.29,24.08,24.08,4885,0
+RILYL.US,D,20230927,000000,24.0025,24.2,23.96,23.96,2096,0
+RILYL.US,D,20230928,000000,24.075,24.3,24.03,24.03,4051,0
+RILYL.US,D,20230929,000000,24.29,24.29,23.96,23.96,307,0
+RILYL.US,D,20231002,000000,24,24.1339,23.94,23.9599,1512,0
+RILYL.US,D,20231003,000000,23.4,23.85,23.4,23.8138,1584,0
+RILYL.US,D,20231004,000000,23.77,24.24,23.3,24.1,6201,0
+RILYL.US,D,20231005,000000,24,24.0485,23.75,23.865,2626,0
+RILYL.US,D,20231006,000000,23.8,24.11,23.8,24.06,4830,0
+RILYL.US,D,20231009,000000,23.84,23.84,23.84,23.84,187,0
+RILYL.US,D,20231010,000000,24.3,24.3,24.3,24.3,434,0
+RILYL.US,D,20231011,000000,24.27,24.68,24.27,24.68,939,0
+RILYL.US,D,20231012,000000,24.69,24.69,23.99,24.3,5870,0
+RILYL.US,D,20231013,000000,24.29,24.33,24.29,24.33,235,0
+RILYL.US,D,20231016,000000,24.4301,25,24.43,24.5,814,0
+RILYL.US,D,20231017,000000,24.43,24.98,24,24.475,8822,0
+RILYL.US,D,20231018,000000,24.14,24.46,24.0225,24.43,2670,0
+RILYL.US,D,20231019,000000,24.6345,24.99,23.99,23.99,2031,0
+RILYL.US,D,20231020,000000,23.47,24.9999,23,23,2469,0
+RILYL.US,D,20231023,000000,22.98,22.98,22.725,22.9323,900,0
+RILYL.US,D,20231024,000000,22.5,24.428,22.0201,23.35,12660,0
+RILYL.US,D,20231025,000000,23.32,24.09,22.05,23.95,10404,0
+RILYL.US,D,20231026,000000,23.41,24.12,22.6,22.72,3545,0
+RILYL.US,D,20231027,000000,23.8,23.8,23.33,23.4557,3197,0
+RILYL.US,D,20231030,000000,22.81,23.642,22.77,22.96,2703,0
+RILYL.US,D,20231031,000000,23.31,24.0518,23.31,23.35,3189,0
+RILYL.US,D,20231101,000000,23.382,23.74,23.0123,23.11,2233,0
+RILYL.US,D,20231102,000000,23.74,23.7489,23.0685,23.0685,3998,0
+RILYL.US,D,20231103,000000,23.72,24.49,23.5288,24.1,11084,0
+RILYL.US,D,20231106,000000,24.71,24.71,23.14,23.29,5250,0
+RILYL.US,D,20231107,000000,23.19,24.7973,23.05,24.73,6649,0
+RILYL.US,D,20231108,000000,23.31,23.655,22.2944,23.04,13234,0
+RILYL.US,D,20231109,000000,24.35,24.8499,22.615,22.915,4074,0
+RILYL.US,D,20231110,000000,22.77,23.4,20.49,20.5,15861,0
+RILYL.US,D,20231113,000000,20.69,21,17.34,17.85,56936,0
+RILYL.US,D,20231114,000000,18,18.96,17.74,18.25,25536,0
+RILYL.US,D,20231115,000000,18.5,19.2,18.05,18.05,15207,0
+RILYL.US,D,20231116,000000,18.05,19,16.35,16.73,22831,0
+RILYL.US,D,20231117,000000,16.93,18.65,16.85,17,31691,0
+RILYL.US,D,20231120,000000,17.25,18.5623,17.07,17.6577,19683,0
+RILYL.US,D,20231121,000000,17.5,17.9826,16.85,17.2,9271,0
+RILYL.US,D,20231122,000000,16.75,17.1,16.6007,16.8752,29200,0
+RILYL.US,D,20231124,000000,16.955,18.87,16.955,18.6401,7382,0
+RILYL.US,D,20231127,000000,18.47,18.47,16.7801,17.24,37200,0
+RILYL.US,D,20231128,000000,17.15,17.4999,16.55,16.83,22727,0
+RILYL.US,D,20231129,000000,16.7,17.9,16.7,16.99,32035,0
+RILYL.US,D,20231130,000000,16.93,17.99,16.93,17.5,7532,0
+RILYL.US,D,20231201,000000,18.02,18.49,17.6767,18,7767,0
+RILYL.US,D,20231204,000000,18.63,18.99,18.2201,18.88,11179,0
+RILYL.US,D,20231205,000000,18.98,19.15,18.45,18.85,9255,0
+RILYL.US,D,20231206,000000,18.91,19.1367,18.544,18.815,5580,0
+RILYL.US,D,20231207,000000,19.1,19.15,18.77,19.1,2663,0
+RILYL.US,D,20231208,000000,19.11,19.5373,18.9196,19.4,8159,0
+RILYL.US,D,20231211,000000,19.4,19.6,19.0918,19.5,5277,0
+RILYL.US,D,20231212,000000,19.5,19.5324,18.76,19.331,6696,0
+RILYL.US,D,20231213,000000,19.33,19.33,17.5,18.765,12452,0
+RILYL.US,D,20231214,000000,18.8,19.5,18.5083,19.2501,15194,0
+RILYL.US,D,20231215,000000,19.6,20,19.1732,19.88,13739,0
+RILYL.US,D,20231218,000000,19.95,21.1375,19.95,20.5,7256,0
+RILYL.US,D,20231219,000000,20.3788,20.76,19.6,19.68,15246,0
+RILYL.US,D,20231220,000000,19.7,19.7,18.49,19,18183,0
+RILYL.US,D,20231221,000000,19.01,19.01,18.6,18.8189,10282,0
+RILYL.US,D,20231222,000000,18.9799,19.505,18.4,19.505,18844,0
+RILYL.US,D,20231226,000000,19.4,19.6,18.7,18.88,16190,0
+RILYL.US,D,20231227,000000,18.83,19.5,18.6,19.5,15989,0
+RILYL.US,D,20231228,000000,20.0001,20.43,19.75,20.21,6582,0
+RILYL.US,D,20231229,000000,19.95,20.195,19.75,20,3106,0
+RILYL.US,D,20240102,000000,20.64,21.47,20.49,20.78,12922,0
+RILYL.US,D,20240103,000000,21.18,21.18,20.55,20.65,5730,0
+RILYL.US,D,20240104,000000,21.1,21.1,20.875,21,2082,0
+RILYL.US,D,20240105,000000,21,21.1,20.66,21.1,2652,0
+RILYL.US,D,20240108,000000,21.12,22.28,21.12,22.2,7925,0
+RILYL.US,D,20240109,000000,22.1,22.2,21.875,21.9003,4086,0
+RILYL.US,D,20240110,000000,22.36,22.38,21.85,22.06,7886,0
+RILYL.US,D,20240111,000000,22.06,22.2526,21.5,21.5,8457,0
+RILYL.US,D,20240112,000000,22.3599,22.3599,21.7306,22.3,8409,0
+RILYL.US,D,20240116,000000,22.3,22.38,21.1001,21.2,46386,0
+RILYL.US,D,20240117,000000,21.2,21.94,20.4367,20.81,40997,0
+RILYL.US,D,20240118,000000,21,21.5,20.2216,20.78,10579,0
+RILYL.US,D,20240119,000000,20.47,20.4726,19.5601,19.855,7693,0
+RILYL.US,D,20240122,000000,19.24,20.15,18.41,18.775,36785,0
+RILYL.US,D,20240123,000000,18.845,19.1,18.55,19.0424,11762,0
+RILYL.US,D,20240124,000000,19.045,19.055,17.85,18.4,24282,0
+RILYL.US,D,20240125,000000,18.3059,18.68,17.6101,17.768,26586,0
+RILYL.US,D,20240126,000000,18.24,18.4,17.8,18.3478,12216,0
+RILYL.US,D,20240129,000000,18.4,19.005,18.4,19,6827,0
+RILYL.US,D,20240130,000000,19,20.02,19,19.78,8532,0
+RILYL.US,D,20240131,000000,19.85,21,19.81,20.85,8161,0
+RILYL.US,D,20240201,000000,20.79,21.5515,19.2,19.5,12688,0
+RILYL.US,D,20240202,000000,19.7024,20.625,19.7024,20.45,13888,0
+RILYL.US,D,20240205,000000,20.805,21.0283,19.8,21.0283,8368,0
+RILYL.US,D,20240206,000000,20.7311,21,19.91,19.91,5019,0
+RILYL.US,D,20240207,000000,20.465,20.465,19.01,19.45,6456,0
+RILYL.US,D,20240208,000000,20.202,20.3,20.0083,20.0083,3850,0
+RILYL.US,D,20240209,000000,20.42,20.5,20.12,20.4,3774,0
+RILYL.US,D,20240212,000000,20.49,20.49,19.5501,19.81,13384,0
+RILYL.US,D,20240213,000000,19.98,19.98,19.55,19.55,7456,0
+RILYL.US,D,20240214,000000,20.11,20.11,19.8001,19.8001,1361,0
+RILYL.US,D,20240215,000000,19.74,20.59,17.89,18.26,8894,0
+RILYL.US,D,20240216,000000,18.32,18.7,17.81,18,5712,0
+RILYL.US,D,20240220,000000,18.05,18.4824,16.1801,16.49,37110,0
+RILYL.US,D,20240221,000000,16.6,16.6,14.26,15.55,21595,0
+RILYL.US,D,20240222,000000,16.51,18.1107,16.2101,17.15,19685,0
+RILYL.US,D,20240223,000000,17.25,17.47,16.5,16.72,3509,0
+RILYL.US,D,20240226,000000,16.33,17.5,15.752,17.3529,7236,0
+RILYL.US,D,20240227,000000,18,18.75,17.5221,18.75,9073,0
+RILYL.US,D,20240228,000000,18.33,18.6,18.2,18.2337,4559,0
+RILYL.US,D,20240229,000000,18.2001,19.8499,17.71,19.37,4047,0
+RILYL.US,D,20240301,000000,17.8159,18.4,16.3302,18.1963,6493,0
+RILYL.US,D,20240304,000000,18.2,19.88,17.65,18.17,32088,0
+RILYL.US,D,20240305,000000,18.3,19.87,18.25,18.47,4640,0
+RILYL.US,D,20240306,000000,18.78,18.82,18.22,18.32,6701,0
+RILYL.US,D,20240307,000000,18.78,19.045,16.5115,17.0501,17119,0
+RILYL.US,D,20240308,000000,17.2287,18.94,17.2287,18.94,5252,0
+RILYL.US,D,20240311,000000,18.25,18.48,17.655,18.13,7936,0
+RILYL.US,D,20240312,000000,18,18.08,17.0501,17.55,7951,0
+RILYL.US,D,20240313,000000,17.77,17.9899,17.12,17.2878,12376,0
+RILYL.US,D,20240314,000000,17.28,17.28,15.81,16.36,13848,0
+RILYL.US,D,20240315,000000,16.31,17.4839,16.001,17.0383,9006,0
+RILYL.US,D,20240318,000000,16.08,16.9,16.0001,16.11,6879,0
+RILYL.US,D,20240319,000000,16,16.4006,15.8,16.22,9355,0
+RILYL.US,D,20240320,000000,16.32,16.488,15.9001,16,14553,0
+RILYL.US,D,20240321,000000,16.25,16.75,16.11,16.21,7287,0
+RILYL.US,D,20240322,000000,17.1,17.32,16.8,17.05,18968,0
+RILYL.US,D,20240325,000000,16.72,17.4,16.12,16.53,13003,0
+RILYL.US,D,20240326,000000,16.35,16.5705,16.3,16.4017,5434,0
+RILYL.US,D,20240327,000000,16.9237,16.99,16.495,16.99,2989,0
+RILYL.US,D,20240328,000000,16.95,17.11,16.6,16.79,41392,0
+RILYL.US,D,20240401,000000,16.96,17.57,16.96,17.42,6680,0
+RILYL.US,D,20240402,000000,17.69,17.9844,17.22,17.9844,5499,0
+RILYL.US,D,20240403,000000,18,18.4,17.31,17.76,8694,0
+RILYL.US,D,20240404,000000,17.7701,17.94,17.33,17.94,5285,0
+RILYL.US,D,20240405,000000,17.9599,18.4444,17.945,18.04,8852,0
+RILYL.US,D,20240408,000000,18.25,19.075,18.15,19.01,13809,0
+RILYL.US,D,20240409,000000,18.76,19.07,18.75,19.07,2181,0
+RILYL.US,D,20240410,000000,19,19,18.6001,18.76,2831,0
+RILYL.US,D,20240411,000000,19.15,19.15,18.15,18.87,4353,0
+RILYL.US,D,20240412,000000,19.2399,19.3,18.36,19.05,2523,0
+RILYL.US,D,20240415,000000,19.16,19.31,19.15,19.2,2760,0
+RILYL.US,D,20240416,000000,19.26,19.31,19.21,19.31,765,0
+RILYL.US,D,20240417,000000,19.46,19.46,18.4801,19.28,1747,0
+RILYL.US,D,20240418,000000,19.29,19.6,19.255,19.5,2709,0
+RILYL.US,D,20240419,000000,19.16,19.16,18.88,19,4293,0
+RILYL.US,D,20240422,000000,19.0899,19.09,18.5031,18.58,3116,0
+RILYL.US,D,20240423,000000,18.7751,18.88,18.7751,18.88,739,0
+RILYL.US,D,20240424,000000,19.98,21,19.98,21,21346,0
+RILYL.US,D,20240425,000000,20.35,21.3595,20.0176,20.0176,1922,0
+RILYL.US,D,20240426,000000,20.75,21.58,20.75,21.58,12414,0
+RILYL.US,D,20240429,000000,21.58,22.04,21.1,21.1001,15857,0
+RILYL.US,D,20240430,000000,21.48,22.1799,21.15,21.66,3562,0
+RILYL.US,D,20240501,000000,21.83,21.83,21.61,21.6101,1800,0
+RILYL.US,D,20240502,000000,21.874,21.92,21.1,21.1,2476,0
+RILYL.US,D,20240503,000000,21.53,21.96,21.35,21.7,3278,0
+RILYL.US,D,20240506,000000,21.9481,22.46,21.6,22.46,1963,0
+RILYL.US,D,20240507,000000,22.34,22.375,21.451,21.47,6276,0
+RILYL.US,D,20240508,000000,21.45,21.45,21.45,21.45,360,0
+RILYL.US,D,20240509,000000,22.0745,22.0745,21.45,21.525,2057,0
+RILYL.US,D,20240510,000000,21.47,21.8377,20.46,21.65,2414,0
+RILYL.US,D,20240513,000000,21.155,21.375,21.155,21.375,724,0
+RILYL.US,D,20240514,000000,21.375,21.375,21.2,21.2,1495,0
+RILYL.US,D,20240515,000000,20.63,20.85,20.24,20.24,3813,0
+RILYL.US,D,20240516,000000,21.49,21.49,20.27,20.75,2858,0
+RILYL.US,D,20240517,000000,20.5837,21.05,20.25,21,2101,0
+RILYL.US,D,20240520,000000,21.37,22,21.2977,21.2977,6168,0
+RILYL.US,D,20240521,000000,21.875,22,21.875,21.95,2149,0
+RILYL.US,D,20240522,000000,21.9603,21.9603,21.8335,21.8335,876,0
+RILYL.US,D,20240523,000000,21.83,21.9699,21.83,21.95,1167,0
+RILYL.US,D,20240524,000000,21.94,22,21.91,21.9999,2473,0
+RILYL.US,D,20240528,000000,22.1,22.1,21.04,21.05,6149,0
+RILYL.US,D,20240529,000000,21.04,21.6,21,21,4163,0
+RILYL.US,D,20240530,000000,21.5,21.59,21,21.15,4516,0
+RILYL.US,D,20240531,000000,21.5,21.99,21,21,4591,0
+RILYL.US,D,20240603,000000,21,21.47,21,21.0001,3960,0
+RILYL.US,D,20240604,000000,21.48,21.48,21,21,1822,0
+RILYL.US,D,20240605,000000,21.65,21.8,21.65,21.7733,2648,0
+RILYL.US,D,20240606,000000,21.83,22.1,21.83,21.9,2042,0
+RILYL.US,D,20240607,000000,22.22,22.3501,22.2,22.3501,1563,0
+RILYL.US,D,20240610,000000,22.6,22.75,22.375,22.7,2268,0
+RILYL.US,D,20240611,000000,22.4444,22.4444,22.4401,22.4401,720,0
+RILYL.US,D,20240612,000000,22.24,22.32,22.23,22.23,1814,0
+RILYL.US,D,20240613,000000,22.5402,22.5402,21.8,21.8,2533,0
+RILYL.US,D,20240614,000000,21.06,21.85,21,21.77,7240,0
+RILYL.US,D,20240617,000000,21.15,21.925,19.275,20.96,11542,0
+RILYL.US,D,20240618,000000,20.75,21.125,19.25,21.125,4558,0
+RILYL.US,D,20240620,000000,20.995,21.0576,20.73,20.85,4363,0
+RILYL.US,D,20240621,000000,20.93,20.93,20.25,20.25,2381,0
+RILYL.US,D,20240624,000000,20.9,22,20.55,22,11826,0
+RILYL.US,D,20240625,000000,22.25,22.8999,20.82,21.32,5155,0
+RILYL.US,D,20240626,000000,21.4078,21.7,21.4078,21.41,3306,0
+RILYL.US,D,20240627,000000,20.932,22.7939,20.502,20.837,2697,0
+RILYL.US,D,20240628,000000,20.84,22.4,20.8,21.42,1701,0
+RILYL.US,D,20240701,000000,21.31,23.15,21.29,22.6,12438,0
+RILYL.US,D,20240702,000000,21.875,22.375,21.7501,22.375,1551,0
+RILYL.US,D,20240703,000000,22.4,22.7,22.4,22.535,717,0
+RILYL.US,D,20240705,000000,22.28,22.28,21,21.88,6294,0
+RILYL.US,D,20240708,000000,21.7119,22.055,21.7119,22,1048,0
+RILYL.US,D,20240709,000000,21.87,22.2179,21.8015,22.2179,2376,0
+RILYL.US,D,20240710,000000,22,22.25,21.75,22.0362,3215,0
+RILYL.US,D,20240711,000000,21.935,22.25,21.935,22,1751,0
+RILYL.US,D,20240712,000000,21.9887,22.22,21.9887,22.22,1586,0
+RILYL.US,D,20240715,000000,22.08,22.45,21.575,21.72,7314,0
+RILYL.US,D,20240716,000000,21.85,21.9999,21,21.9999,10459,0
+RILYL.US,D,20240717,000000,21.6,22,21.6,22,2519,0
+RILYL.US,D,20240718,000000,22.22,22.25,22.06,22.25,3969,0
+RILYL.US,D,20240719,000000,22.2,22.55,22.1312,22.475,3821,0
+RILYL.US,D,20240722,000000,22.02,22.1499,22,22,3823,0
+RILYL.US,D,20240723,000000,22.04,22.1523,21.62,22.1523,2435,0
+RILYL.US,D,20240724,000000,21.89,22.25,21.54,21.7,4225,0
+RILYL.US,D,20240725,000000,21.5634,21.9899,21.5634,21.835,489,0
+RILYL.US,D,20240726,000000,21.8,22.53,21.47,21.47,4482,0
+RILYL.US,D,20240729,000000,21.5,21.97,21.5,21.66,1106,0
+RILYL.US,D,20240730,000000,21.52,21.54,20.5502,20.5502,2800,0
+RILYL.US,D,20240731,000000,21.5,22.905,20.76,21.11,7249,0
+RILYL.US,D,20240801,000000,21.49,21.49,21.2,21.2,865,0
+RILYL.US,D,20240802,000000,20.53,20.61,20.47,20.47,2855,0
+RILYL.US,D,20240805,000000,20.4,20.4999,20,20.355,3183,0
+RILYL.US,D,20240806,000000,20.99,20.99,20.21,20.55,3667,0
+RILYL.US,D,20240807,000000,21.8115,21.8115,20.7445,21.18,2350,0
+RILYL.US,D,20240808,000000,20.44,21.96,20.2501,20.96,7009,0
+RILYL.US,D,20240812,000000,15.99,16.99,8.58,9.13,88547,0
+RILYL.US,D,20240813,000000,9.4,10.0575,8.1001,8.32,54723,0
+RILYL.US,D,20240814,000000,7.61,8.2649,6.9,7.3,76056,0
+RILYL.US,D,20240815,000000,7.6393,7.85,4.11,4.25,141558,0
+RILYL.US,D,20240816,000000,5.85,7.9,5.84,7.37,211402,0
+RILYL.US,D,20240819,000000,7.03,7.2538,6.5,6.505,45401,0
+RILYL.US,D,20240820,000000,6.51,6.84,6.51,6.805,23249,0
+RILYL.US,D,20240821,000000,6.63,9.29,5.84,8.25,140496,0
+RILYL.US,D,20240822,000000,8.75,11.3,8.18,10.48,42044,0
+RILYL.US,D,20240823,000000,10.4,10.49,9.2001,10.25,29480,0
+RILYL.US,D,20240826,000000,11.05,11.05,9.7,10.4,15697,0
+RILYL.US,D,20240827,000000,9.892,10.35,9.6974,9.99,12690,0
+RILYL.US,D,20240828,000000,10.25,10.75,9,9.74,31621,0
+RILYL.US,D,20240829,000000,9.15,10.52,9.15,9.6901,27467,0
+RILYL.US,D,20240830,000000,9.202,9.7,8.28,9.2847,30524,0
+RILYL.US,D,20240903,000000,9.05,9.58,8.08,9.5,25840,0
+RILYL.US,D,20240904,000000,9.25,9.25,8.9,8.91,6188,0
+RILYL.US,D,20240905,000000,8.87,9.2029,8.64,9.2,15138,0
+RILYL.US,D,20240906,000000,9.23,9.52,8.75,8.96,61129,0
+RILYL.US,D,20240909,000000,9.24,10.46,9.24,10,21057,0
+RILYL.US,D,20240910,000000,9.8,10.5,9.7,9.78,22226,0
+RILYL.US,D,20240911,000000,9,9.85,8.97,8.97,24915,0
+RILYL.US,D,20240912,000000,9.35,9.35,8.7501,8.96,18766,0
+RILYL.US,D,20240913,000000,8.7,9.13,8.7,9.13,15181,0
+RILYL.US,D,20240916,000000,8.92,9.25,8.74,9.01,8130,0
+RILYL.US,D,20240917,000000,9.0083,9.15,8.51,8.98,14026,0
+RILYL.US,D,20240918,000000,9.15,9.15,8.5101,8.97,11327,0
+RILYL.US,D,20240919,000000,9.3899,9.3899,8.99,9.38,11479,0
+RILYL.US,D,20240920,000000,9.37,9.5,9,9,23498,0
+RILYL.US,D,20240923,000000,9.1,9.5167,9.1,9.24,5335,0
+RILYL.US,D,20240924,000000,9.24,9.25,8.65,8.65,6096,0
+RILYL.US,D,20240925,000000,8.5942,8.7501,8.3,8.3035,7757,0
+RILYL.US,D,20240926,000000,8.695,8.695,7.77,8.4,3156,0
+RILYL.US,D,20240927,000000,8.6,8.7999,8.36,8.4,6285,0
+RILYL.US,D,20240930,000000,8.595,8.75,8.2143,8.74,7565,0
+RILYL.US,D,20241001,000000,7.4901,8.32,7.49,8.21,6509,0
+RILYL.US,D,20241002,000000,8.06,8.35,7.91,8.279,5174,0
+RILYL.US,D,20241003,000000,7.86,8.348,7.6,8.348,6127,0
+RILYL.US,D,20241004,000000,8.01,8.35,7.7001,7.8713,7055,0
+RILYL.US,D,20241007,000000,7.86,7.86,6.9225,7.2099,11464,0
+RILYL.US,D,20241008,000000,6.53,6.9,6.53,6.7,4751,0
+RILYL.US,D,20241009,000000,6.8,6.8,6.1601,6.385,15278,0
+RILYL.US,D,20241010,000000,6.16,6.4799,6.1001,6.21,13567,0
+RILYL.US,D,20241011,000000,6.1,6.15,5.75,5.9,6250,0
+RILYL.US,D,20241014,000000,6.32,8.26,6.32,7.765,59439,0
+RILYL.US,D,20241015,000000,8.09,8.09,7.12,7.38,25500,0
+RILYL.US,D,20241016,000000,8.05,10.85,8.05,9.04,62723,0
+RILYL.US,D,20241017,000000,9.96,9.9999,8.4,8.91,31721,0
+RILYL.US,D,20241018,000000,9.71,9.99,9.4,9.58,23716,0
+RILYL.US,D,20241021,000000,9.57,9.57,9.275,9.41,13273,0
+RILYL.US,D,20241022,000000,9.63,10.11,9.6,9.75,25722,0
+RILYL.US,D,20241023,000000,9.99,9.99,9.27,9.32,23070,0
+RILYL.US,D,20241024,000000,9.6,9.95,9.39,9.41,11221,0
+RILYL.US,D,20241025,000000,10,10,9.4001,9.88,19281,0
+RILYL.US,D,20241028,000000,9.3,9.88,8.7901,9.2537,17230,0
+RILYL.US,D,20241029,000000,9.325,9.75,9.325,9.595,26298,0
+RILYL.US,D,20241030,000000,9.7499,9.75,9.37,9.37,9351,0
+RILYL.US,D,20241031,000000,9.9,9.96,9.1781,9.45,25503,0
+RILYL.US,D,20241101,000000,9.1,9.5,9.1,9.31,10666,0
+RILYL.US,D,20241104,000000,9.15,9.15,8.03,8.5,13893,0
+RILYL.US,D,20241105,000000,8.0301,8.7378,7.8953,8.12,59653,0
+RILYL.US,D,20241106,000000,8.5045,8.745,7.9,7.97,66327,0
+RILYL.US,D,20241107,000000,8.1,8.93,8.1,8.475,42148,0
+RILYL.US,D,20241108,000000,8.36,8.65,8.25,8.5868,2431,0
+RILYL.US,D,20241111,000000,8.35,8.71,8.3,8.5294,55120,0
+RILYL.US,D,20241112,000000,8.516,8.516,8.0991,8.2,1795,0
+RILYL.US,D,20241113,000000,7.9378,8.1,7.7,7.7,6749,0
+RILYL.US,D,20241114,000000,8.5,8.5,7.12,7.12,6873,0
+RILYL.US,D,20241115,000000,7.28,7.698,7.28,7.698,1103,0
+RILYL.US,D,20241118,000000,7.3755,8,7.3,7.4017,212512,0
+RILYL.US,D,20241119,000000,7.3,7.8,7.21,7.8,5016,0
+RILYL.US,D,20241120,000000,7.59,7.8,7.2948,7.3,32988,0
+RILYL.US,D,20241121,000000,7.5,7.53,7.25,7.53,6411,0
+RILYL.US,D,20241122,000000,7.53,7.79,7.37,7.79,36762,0
+RILYL.US,D,20241125,000000,7.74,7.79,7.5,7.7,22320,0
+RILYL.US,D,20241126,000000,7.54,8.45,7.54,7.99,27653,0
+RILYL.US,D,20241127,000000,7.36,8.3391,7.36,7.84,113977,0
+RILYL.US,D,20241129,000000,8.2173,8.2173,7.725,7.84,971,0
+RILYL.US,D,20241202,000000,7.85,8.4,7.57,7.94,55277,0
+RILYL.US,D,20241203,000000,8.1877,8.248,7.6001,7.95,62224,0
+RILYL.US,D,20241204,000000,7.81,7.8616,7.77,7.77,8150,0
+RILYL.US,D,20241205,000000,7.76,7.76,7.6201,7.6201,11670,0
+RILYL.US,D,20241206,000000,7.99,7.99,7.62,7.65,45222,0
+RILYL.US,D,20241209,000000,7.64,8.0947,7.64,7.68,7879,0
+RILYL.US,D,20241210,000000,7.775,7.89,7.65,7.65,8129,0
+RILYL.US,D,20241211,000000,7.6,7.9621,7.5,7.5,15469,0
+RILYL.US,D,20241212,000000,7.44,7.99,7.2301,7.3292,23474,0
+RILYL.US,D,20241213,000000,7.38,7.9451,7.25,7.3,8939,0
+RILYL.US,D,20241216,000000,7.4477,7.8612,7.4477,7.5326,5223,0
+RILYL.US,D,20241217,000000,7.51,7.52,6.8,6.8,9749,0
+RILYL.US,D,20241218,000000,6.81,7.26,6.81,7,10306,0
+RILYL.US,D,20241219,000000,7.35,7.35,7.01,7.3125,2860,0
+RILYL.US,D,20241220,000000,7.25,7.3,6.9,6.9,5185,0
+RILYL.US,D,20241223,000000,6.94,6.99,6.75,6.7692,4019,0
+RILYL.US,D,20241224,000000,6.82,6.82,6.5,6.5,5486,0
+RILYL.US,D,20241226,000000,6.28,6.72,6.28,6.41,4996,0
+RILYL.US,D,20241227,000000,6.25,6.545,6.11,6.11,12900,0
+RILYL.US,D,20241230,000000,6.1,6.2869,5.6401,5.77,20984,0
+RILYL.US,D,20241231,000000,5.825,6.58,5.825,6.15,9518,0
+RILYL.US,D,20250102,000000,6.7499,6.79,6.41,6.43,1789,0
+RILYL.US,D,20250103,000000,7.2189,7.7,7.18,7.35,9303,0
+RILYL.US,D,20250106,000000,7.5001,7.73,7.5,7.5,4115,0
+RILYL.US,D,20250107,000000,7.7,7.9799,7.5,7.5,4424,0
+RILYL.US,D,20250108,000000,7.9851,7.9851,7.11,7.3001,7842,0
+RILYL.US,D,20250110,000000,7.01,7.25,7.01,7.1,21678,0
+RILYL.US,D,20250113,000000,7.1,7.25,7.04,7.25,5267,0
+RILYL.US,D,20250114,000000,7.53,7.99,7.366,7.45,20369,0
+RILYL.US,D,20250115,000000,7.67,8.02,7.67,7.815,17260,0
+RILYL.US,D,20250116,000000,7.8636,8.34,7.7166,8.34,2491,0
+RILYL.US,D,20250117,000000,8.35,9.425,8.35,9.12,16444,0
+RILYL.US,D,20250121,000000,7.85,8.36,5.6606,6.01,94530,0
+RILYL.US,D,20250122,000000,6.01,6.1,5.05,5.2,52380,0
+RILYL.US,D,20250123,000000,5.35,5.4,5,5.35,13341,0
+RILYL.US,D,20250124,000000,5.25,6,5.19,5.35,17192,0
+RILYL.US,D,20250127,000000,5.5,5.7,5.5,5.605,6573,0
+RILYL.US,D,20250128,000000,5.7,6,5.58,5.68,19872,0
+RILYL.US,D,20250129,000000,5.5001,5.7187,5.5001,5.51,6002,0
+RILYL.US,D,20250130,000000,5.59,5.725,5.59,5.59,11359,0
+RILYL.US,D,20250131,000000,5.51,5.755,5.28,5.28,9603,0
+RILYL.US,D,20250203,000000,5,5.51,5,5.1,14260,0
+RILYL.US,D,20250204,000000,5.28,5.83,5.06,5.5501,16389,0
+RILYL.US,D,20250205,000000,5.21,5.75,5.21,5.46,5756,0
+RILYL.US,D,20250206,000000,5.56,5.56,5.01,5.01,17081,0
+RILYL.US,D,20250207,000000,5.2,5.2,4.6,5.1,32366,0
+RILYL.US,D,20250210,000000,5.15,5.3,4.95,4.95,3902,0
+RILYL.US,D,20250211,000000,5.49,6.6,4.96,5.37,37593,0
+RILYL.US,D,20250212,000000,5.2,5.84,5.0201,5.06,9561,0
+RILYL.US,D,20250213,000000,5.1,5.67,5.02,5.02,12656,0
+RILYL.US,D,20250214,000000,4.71,5.09,4.71,4.92,5326,0
+RILYL.US,D,20250218,000000,4.76,5.02,4.51,4.95,9041,0
+RILYL.US,D,20250219,000000,4.7831,5,4.7,4.85,7892,0
+RILYL.US,D,20250220,000000,4.7,4.72,4.3,4.31,12078,0
+RILYL.US,D,20250221,000000,4.39,4.8794,4.3,4.5658,23798,0
+RILYL.US,D,20250224,000000,4.85,5.2,4.64,4.66,12279,0
+RILYL.US,D,20250225,000000,4.7114,4.82,4.4,4.4,10437,0
+RILYL.US,D,20250226,000000,5.0494,5.75,4.7,5.7,19146,0
+RILYL.US,D,20250227,000000,6.31,6.52,5.62,6.1,31473,0
+RILYL.US,D,20250228,000000,5.89,6.75,5.75,6.6,25965,0
+RILYL.US,D,20250303,000000,6.6,6.7,5.76,5.8,15227,0
+RILYL.US,D,20250304,000000,5.7,5.7,5.03,5.3,3669,0
+RILYL.US,D,20250305,000000,5.28,5.825,5.28,5.65,5712,0
+RILYL.US,D,20250306,000000,5,5.33,5,5.33,10292,0
+RILYL.US,D,20250307,000000,4.87,5.28,4.87,5.28,2582,0
+RILYL.US,D,20250310,000000,4.92,5.17,4.92,5.05,3294,0
+RILYL.US,D,20250311,000000,4.61,4.777,4.5,4.7282,22696,0
+RILYL.US,D,20250312,000000,4.63,5.0476,4.3,4.39,9258,0
+RILYL.US,D,20250313,000000,4.4001,4.6,4.25,4.25,12410,0
+RILYL.US,D,20250314,000000,4.25,4.82,4.25,4.31,5957,0
+RILYL.US,D,20250317,000000,4.767,4.767,4.25,4.3,10014,0
+RILYL.US,D,20250318,000000,4.3,4.49,4.18,4.18,7943,0
+RILYL.US,D,20250319,000000,4.352,4.385,4.18,4.18,3219,0
+RILYL.US,D,20250321,000000,4.3,4.4462,4.18,4.2001,10362,0
+RILYL.US,D,20250324,000000,4.5233,4.6,4.18,4.54,6691,0
+RILYL.US,D,20250325,000000,4.18,4.3,3.75,3.93,18254,0
+RILYL.US,D,20250326,000000,4.0192,4.2572,3.97,3.97,7655,0
+RILYL.US,D,20250327,000000,4,4.0598,3.8,3.88,10567,0
+RILYL.US,D,20250328,000000,3.9,3.9,3.72,3.7201,13254,0
+RILYL.US,D,20250331,000000,3.7,3.8,3.68,3.68,5201,0
+RILYL.US,D,20250401,000000,3.7,3.75,3.5,3.5,3762,0
+RILYL.US,D,20250402,000000,3.69,3.69,3.4001,3.48,10767,0
+RILYL.US,D,20250403,000000,3.55,3.55,3.45,3.5178,3120,0
+RILYL.US,D,20250404,000000,3.4,3.4,3,3.17,10261,0
+RILYL.US,D,20250407,000000,3.027,3.31,2.7111,3.28,12370,0
+RILYL.US,D,20250408,000000,3.38,3.69,3.01,3.01,8150,0
+RILYL.US,D,20250409,000000,2.92,3.05,2.7,3.005,9764,0
+RILYL.US,D,20250410,000000,3.3,3.3,2.89,2.9,25786,0
+RILYL.US,D,20250411,000000,2.83,3.46,2.55,2.6,115204,0
+RILYL.US,D,20250414,000000,3.1,3.28,2.96,2.96,31723,0
+RILYL.US,D,20250415,000000,2.99,3.59,2.99,3.051,6100,0
+RILYL.US,D,20250416,000000,3.01,3.13,3,3.13,1303,0
+RILYL.US,D,20250417,000000,3.2,3.2,3.2,3.2,311,0
+RILYL.US,D,20250421,000000,2.92,2.9201,2.76,2.76,2901,0
+RILYL.US,D,20250422,000000,3,3.1,2.77,3,2252,0
+RILYL.US,D,20250423,000000,3.1,3.1,2.96,2.96,724,0
+RILYL.US,D,20250424,000000,3,3.24,2.82,2.96,10649,0
+RILYL.US,D,20250425,000000,3,3.01,2.93,3,2026,0
+RILYL.US,D,20250428,000000,2.99,2.99,2.75,2.84,2203,0
+RILYL.US,D,20250429,000000,2.89,3.45,2.74,2.9,5154,0
+RILYL.US,D,20250430,000000,2.742,3.1,2.742,2.81,7758,0
+RILYL.US,D,20250501,000000,2.9,2.97,2.62,2.62,7553,0
+RILYL.US,D,20250502,000000,2.65,2.85,2.61,2.7,8589,0
+RILYL.US,D,20250505,000000,2.725,2.8,2.5,2.69,4478,0
+RILYL.US,D,20250506,000000,2.52,2.77,2.51,2.77,1570,0
+RILYL.US,D,20250507,000000,2.62,2.62,2.32,2.5,2000,0
+RILYL.US,D,20250508,000000,2.5,2.595,2.5,2.5689,2202,0
+RILYL.US,D,20250509,000000,2.4498,2.6,2.4,2.4,1879,0
+RILYL.US,D,20250512,000000,2.33,2.6485,2.33,2.39,6572,0
+RILYL.US,D,20250513,000000,2.49,2.5,2.24,2.27,8581,0
+RILYL.US,D,20250514,000000,2.24,2.4,2.18,2.4,3244,0
+RILYL.US,D,20250515,000000,2.24,2.42,2.2,2.42,856,0
+RILYL.US,D,20250516,000000,2.35,2.44,2.3,2.44,10554,0
+RILYL.US,D,20250519,000000,2.5,2.54,2.465,2.465,1149,0
+RILYL.US,D,20250520,000000,2.5,2.515,2.35,2.35,951,0
+RILYL.US,D,20250521,000000,2.57,2.96,2.5,2.7,11791,0
+RILYL.US,D,20250522,000000,2.5,2.65,2.5,2.6363,1670,0
+RILYL.US,D,20250523,000000,2.5,2.5889,2.4,2.4001,1914,0
+RILYL.US,D,20250527,000000,2.5,2.595,2.41,2.595,716,0
+RILYL.US,D,20250528,000000,3.12,3.12,2.7,2.8949,1824,0
+RILYL.US,D,20250529,000000,2.8,2.8,2.7,2.7,1399,0
+RILYL.US,D,20250530,000000,2.7,2.93,2.7,2.93,961,0
+RILYL.US,D,20250602,000000,2.7185,2.7185,2.3,2.31,3830,0
+RILYL.US,D,20250603,000000,2.39,2.7473,1.875,1.91,10175,0
+RILYL.US,D,20250604,000000,1.91,2.13,1.9,2,11621,0
+RILYL.US,D,20250605,000000,2.19,2.22,1.97,2.1,6195,0
+RILYL.US,D,20250606,000000,2.37,2.45,2.09,2.35,9238,0
+RILYL.US,D,20250609,000000,2.12,2.2579,2.12,2.25,1721,0
+RILYL.US,D,20250610,000000,2.4365,2.4365,2.17,2.25,1908,0
+RILYL.US,D,20250611,000000,2.17,2.45,2.17,2.45,2894,0
+RILYL.US,D,20250612,000000,2.75,2.75,2.2,2.2,8364,0
+RILYL.US,D,20250613,000000,2.12,2.12,2.05,2.05,2627,0
+RILYL.US,D,20250616,000000,2.03,2.09,2,2,1888,0
+RILYL.US,D,20250617,000000,2.03,2.27,2.03,2.0705,7147,0
+RILYL.US,D,20250618,000000,2.21,2.21,2.0101,2.0101,4500,0
+RILYL.US,D,20250620,000000,2.04,2.41,2,2,2166,0
+RILYL.US,D,20250623,000000,2.01,2.08,1.9001,2.08,2965,0
+RILYL.US,D,20250624,000000,2.25,2.25,1.86,1.99,8977,0
+RILYL.US,D,20250625,000000,2.07,2.07,1.81,1.85,10670,0
+RILYL.US,D,20250626,000000,1.88,1.95,1.77,1.8607,12063,0
+RILYL.US,D,20250627,000000,2.01,2.2236,1.955,2.15,14394,0
+RILYL.US,D,20250630,000000,2.0771,2.207,2.001,2.001,1915,0
+RILYL.US,D,20250701,000000,2.03,2.12,1.8801,2.095,12133,0
+RILYL.US,D,20250702,000000,2.2,2.2,2,2.1,6258,0
+RILYL.US,D,20250703,000000,2.2,2.29,2.1,2.16,2403,0
+RILYL.US,D,20250707,000000,2.0862,2.16,2.0862,2.16,2163,0
+RILYL.US,D,20250708,000000,2.1,2.72,2.1,2.72,46374,0
+RILYL.US,D,20250709,000000,2.8,3.36,2.8,3.32,34458,0
+RILYL.US,D,20250710,000000,3.35,5.17,3.28,4.94,61322,0
+RILYL.US,D,20250711,000000,4.94,4.94,4.66,4.66,21400,0
+RILYL.US,D,20250714,000000,4.74,4.7499,4.5022,4.7499,8142,0
+RILYL.US,D,20250715,000000,4.66,5.2253,4.66,4.8,11328,0
+RILYL.US,D,20250716,000000,5.2,5.2,4.91,4.95,3939,0
+RILYL.US,D,20250717,000000,5.2,6.71,4.94,6.06,18617,0
+RILYL.US,D,20250718,000000,6.0563,6.4,6.0563,6.2,4707,0
+RILYL.US,D,20250721,000000,6.4795,6.4795,5.71,5.81,37353,0
+RILYL.US,D,20250722,000000,5.79,6.5,5.7,6.5,18800,0
+RILYL.US,D,20250723,000000,6.405,6.92,6.0566,6.0566,20619,0
+RILYL.US,D,20250724,000000,6,6.67,5.79,6.56,7879,0
+RILYL.US,D,20250725,000000,6.9,6.9,6.2535,6.2535,1431,0
+RILYL.US,D,20250728,000000,6.7,6.7,6.15,6.6,10503,0
+RILYL.US,D,20250729,000000,6.545,6.55,6.54,6.55,585,0
+RILYL.US,D,20250730,000000,6.6,6.65,6.2401,6.2401,18956,0
+RILYL.US,D,20250731,000000,6.66,6.66,6.16,6.58,2723,0
+RILYL.US,D,20250801,000000,6.69,6.69,6.55,6.69,1910,0
+RILYL.US,D,20250804,000000,6.7,6.7,6.564,6.7,2368,0
+RILYL.US,D,20250805,000000,6.55,6.69,6.3555,6.54,7108,0
+RILYL.US,D,20250806,000000,6.54,6.9,6.46,6.6,16675,0
+RILYL.US,D,20250807,000000,6.59,6.78,6.59,6.78,2161,0
+RILYL.US,D,20250808,000000,6.75,6.79,6.36,6.65,2153,0
+RILYL.US,D,20250811,000000,6.45,6.6,6.37,6.52,2206,0
+RILYL.US,D,20250812,000000,6.39,6.6,6.3001,6.4176,10908,0
+RILYL.US,D,20250813,000000,6.3,6.76,6.3,6.4434,7638,0
+RILYL.US,D,20250814,000000,6.6165,7.8,6.6165,7.4371,23835,0
+RILYL.US,D,20250815,000000,7.7634,7.7634,7.0579,7.4,16088,0
+RILYL.US,D,20250818,000000,7.395,7.5899,7.2,7.2139,18534,0
+RILYL.US,D,20250819,000000,7.24,7.2749,6.965,6.965,2497,0
+RILYL.US,D,20250820,000000,7,7,6.79,6.81,956,0
+RILYL.US,D,20250821,000000,7.5,7.5,6.5,6.5945,5380,0
+RILYL.US,D,20250822,000000,6.48,7.13,6.3301,6.6893,6901,0
+RILYL.US,D,20250825,000000,6.5,6.66,6.5,6.6,6314,0
+RILYL.US,D,20250826,000000,6.6,6.6001,6.29,6.4099,5746,0
+RILYL.US,D,20250827,000000,6.35,6.7335,6.0109,6.4116,8813,0
+RILYL.US,D,20250828,000000,6.39,6.81,6.27,6.7242,3724,0
+RILYL.US,D,20250829,000000,6.5,6.5,6.06,6.3,4303,0
+RILYL.US,D,20250902,000000,6.11,6.397,6.02,6.05,5004,0
+RILYL.US,D,20250903,000000,6.1,6.544,5.62,5.99,11149,0
+RILYL.US,D,20250904,000000,6.13,6.13,6.13,6.13,860,0
+RILYL.US,D,20250905,000000,6.225,6.36,6,6.075,1495,0
+RILYL.US,D,20250908,000000,6.1451,6.3495,6.0612,6.1,5948,0
+RILYL.US,D,20250909,000000,6.0999,6.0999,5.82,6.02,3698,0
+RILYL.US,D,20250910,000000,6.0092,6.1979,5.57,6.1979,6370,0
+RILYL.US,D,20250911,000000,6.1001,6.51,6.1001,6.35,10662,0
+RILYL.US,D,20250912,000000,6.35,6.68,6.35,6.5928,6165,0
+RILYL.US,D,20250915,000000,6.7009,6.75,6.1901,6.6,2114,0
+RILYL.US,D,20250916,000000,6.722,6.722,6.1501,6.6282,2773,0
+RILYL.US,D,20250917,000000,6.65,7.09,6.49,7.05,16764,0
+RILYL.US,D,20250918,000000,6.8,7.0999,6.6144,7,13773,0
+RILYL.US,D,20250919,000000,7,7.09,6.73,6.9714,8338,0
+RILYL.US,D,20250922,000000,7.0776,7.16,6.27,6.64,17449,0
+RILYL.US,D,20250923,000000,6.79,6.79,6.75,6.75,1026,0
+RILYL.US,D,20250924,000000,6.5587,6.75,6.5587,6.7092,9553,0
+RILYL.US,D,20250925,000000,6.36,6.75,6.36,6.4823,984,0
+RILYL.US,D,20250926,000000,6.4,6.74,6.36,6.5,2959,0
+RILYL.US,D,20250929,000000,6.4289,6.49,6.1,6.1795,11114,0
+RILYL.US,D,20250930,000000,6.1331,6.39,5.75,5.75,7653,0
+RILYL.US,D,20251001,000000,6.085,6.1593,5.98,6.09,4559,0
+RILYL.US,D,20251002,000000,6.15,6.57,6,6.5,7517,0
+RILYL.US,D,20251003,000000,6.375,6.375,6.2501,6.2501,1577,0
+RILYL.US,D,20251006,000000,6.6,6.6,6.02,6.0201,3470,0
+RILYL.US,D,20251007,000000,6.063,6.0797,6.02,6.02,2605,0
+RILYL.US,D,20251008,000000,6.25,6.3,6,6,6257,0
+RILYL.US,D,20251009,000000,6.1499,6.1499,6.0001,6.0048,3136,0
+RILYL.US,D,20251010,000000,6.385,6.5,5.675,5.84,10514,0
+RILYL.US,D,20251013,000000,5.7571,6.1301,5.7571,6.1,7877,0
+RILYL.US,D,20251014,000000,5.965,5.965,5.6,5.65,9346,0
+RILYL.US,D,20251015,000000,6.15,6.15,5.535,5.789,5419,0
+RILYL.US,D,20251016,000000,5.8001,5.99,5.6,5.97,7934,0
+RILYL.US,D,20251017,000000,6.171,6.171,5.6001,5.68,9179,0
+RILYL.US,D,20251020,000000,5.75,6.2309,5.68,5.68,1696,0
+RILYL.US,D,20251021,000000,5.8417,6.0925,5.75,5.7817,3319,0
+RILYL.US,D,20251022,000000,6.0054,6.0054,5.5764,5.5764,2320,0
+RILYL.US,D,20251023,000000,5.7,5.9956,5.5787,5.79,2812,0
+RILYL.US,D,20251024,000000,5.952,6.0363,5.56,5.9,6209,0
+RILYL.US,D,20251027,000000,5.76,5.95,5.7525,5.79,2298,0
+RILYL.US,D,20251028,000000,5.8138,5.82,5.5,5.5001,6309,0
+RILYL.US,D,20251029,000000,5.5,5.5604,5.01,5.22,12641,0
+RILYL.US,D,20251030,000000,5.22,5.7,5.2,5.31,11490,0
+RILYL.US,D,20251031,000000,5.0615,5.3995,5.0615,5.3,2567,0
+RILYL.US,D,20251103,000000,5.29,5.29,5.0101,5.2599,4962,0
+RILYL.US,D,20251104,000000,5.19,5.19,4.9166,4.9166,2879,0
+RILYL.US,D,20251105,000000,4.87,5.1751,4.87,4.9,2602,0
+RILYL.US,D,20251106,000000,4.83,5.59,4.8,5.11,5384,0
+RILYL.US,D,20251107,000000,5.24,5.512,5.0697,5.09,3394,0
+RILYL.US,D,20251110,000000,5.5,5.72,5.05,5.68,19398,0
+RILYL.US,D,20251111,000000,5.5534,5.7003,5.1651,5.59,2567,0
+RILYL.US,D,20251112,000000,5.72,6.16,5.4,5.85,14687,0
+RILYL.US,D,20251113,000000,5.695,5.695,5.35,5.57,2953,0
+RILYL.US,D,20251114,000000,5.25,5.55,5.05,5.22,4770,0
+RILYL.US,D,20251117,000000,5.1,5.59,4.96,5.58,6268,0
+RILYL.US,D,20251118,000000,5.333,5.55,5.1,5.2805,1630,0
+RILYL.US,D,20251119,000000,5.4712,5.4712,4.8,4.9649,3405,0
+RILYL.US,D,20251120,000000,4.97,5.2,4.65,4.65,5797,0
+RILYL.US,D,20251121,000000,4.8,4.9,4.66,4.8,2572,0
+RILYL.US,D,20251124,000000,4.7529,4.7529,4.55,4.5501,6060,0
+RILYL.US,D,20251125,000000,4.7577,4.7695,4.55,4.6768,2775,0
+RILYL.US,D,20251126,000000,4.62,4.7,4.5,4.5,3600,0
+RILYL.US,D,20251128,000000,4.5,4.5,4.5,4.5,567,0
+RILYL.US,D,20251201,000000,4.5,4.7613,4.5,4.55,3097,0
+RILYL.US,D,20251202,000000,4.61,4.7415,4.41,4.41,5434,0
+RILYL.US,D,20251203,000000,4.24,4.5314,4.175,4.39,5618,0
+RILYL.US,D,20251204,000000,4.38,4.38,4.2,4.3,823,0
+RILYL.US,D,20251205,000000,4.2813,4.3199,4.2,4.2,2116,0
+RILYL.US,D,20251208,000000,4.23,4.23,3.65,3.8,22107,0
+RILYL.US,D,20251209,000000,3.92,3.976,3.7858,3.81,11627,0
+RILYL.US,D,20251210,000000,3.7713,3.91,3.61,3.88,23876,0
+RILYL.US,D,20251211,000000,3.667,3.6724,3.5,3.52,15862,0
+RILYL.US,D,20251212,000000,3.42,3.5831,3.4,3.49,40875,0
+RILYL.US,D,20251215,000000,3.45,3.5083,3.09,3.26,26011,0
+RILYL.US,D,20251216,000000,5.76,6.6319,4.8,6.2,1235088,0
+RILYL.US,D,20251217,000000,5.85,5.9,5.2505,5.71,49076,0
+RILYL.US,D,20251218,000000,5.26,5.45,5.25,5.45,9034,0
+RILYL.US,D,20251219,000000,5.46,6.01,5.25,5.585,34428,0
+RILYL.US,D,20251222,000000,5.39,5.69,5.25,5.65,17450,0
+RILYL.US,D,20251223,000000,5.54,5.7299,5.2,5.3,25412,0
+RILYL.US,D,20251224,000000,5.302,5.4492,5.3,5.32,9407,0
+RILYL.US,D,20251226,000000,5.3,5.5699,5.13,5.35,8160,0
+RILYL.US,D,20251229,000000,5.243,5.243,4.7301,5.06,11744,0
+RILYL.US,D,20251230,000000,5.05,5.19,4.92,5.15,7748,0
+RILYL.US,D,20251231,000000,4.91,5.0039,4.75,5.0039,6036,0
+RILYL.US,D,20260102,000000,4.85,5.38,4.82,5.33,2751,0
+RILYL.US,D,20260105,000000,5.2635,5.37,5.18,5.25,1592,0
+RILYL.US,D,20260106,000000,5.38,6.0337,5.36,5.81,25977,0
+RILYL.US,D,20260107,000000,6.01,6.55,5.9,6.39,29079,0
+RILYL.US,D,20260108,000000,6.48,7.74,6.41,7.31,44872,0
+RILYL.US,D,20260109,000000,7.35,8.2,7.35,7.81,24205,0
+RILYL.US,D,20260112,000000,7.65,9.5,7.65,9.27,43801,0
+RILYL.US,D,20260113,000000,9.16,9.49,8.56,9.36,15368,0
+RILYL.US,D,20260114,000000,9.36,9.57,8.9553,9.57,19515,0
+RILYL.US,D,20260115,000000,11.52,14.7992,11.52,14.5,103243,0
+RILYL.US,D,20260116,000000,14.06,14.06,11.03,12.65,40693,0
+RILYL.US,D,20260120,000000,12.01,13,11.51,11.68,15356,0
+RILYL.US,D,20260121,000000,12.59,12.59,11.6,12.16,5882,0
+RILYL.US,D,20260122,000000,12.16,12.25,11.93,12.02,10448,0
+RILYL.US,D,20260123,000000,12.09,12.09,11.94,11.94,4922,0
+RILYL.US,D,20260126,000000,11.93,12.0345,11.2,11.25,9570,0
+RILYL.US,D,20260127,000000,11.3302,11.4,10.79,11.3086,8554,0
+RILYL.US,D,20260128,000000,11.13,11.75,11.12,11.56,11651,0
+RILYL.US,D,20260129,000000,11.3,12.06,10.6801,10.6801,19412,0
+RILYL.US,D,20260130,000000,11.16,11.3799,10.6592,10.72,10509,0
+RILYL.US,D,20260202,000000,10.03,11.2099,10.03,11.2099,2714,0
+RILYL.US,D,20260203,000000,11.1,11.11,10.4101,10.6547,8918,0
+RILYL.US,D,20260204,000000,10.99,10.99,10.62,10.7,3061,0
+RILYL.US,D,20260205,000000,10.4,10.55,9.51,9.51,11227,0
+RILYL.US,D,20260206,000000,9.85,10.288,9.85,10.14,8079,0
+RILYL.US,D,20260209,000000,10.02,10.9999,10.02,10.7,2031,0
+RILYL.US,D,20260210,000000,10.53,10.96,10.5,10.7,9622,0
+RILYL.US,D,20260211,000000,10.62,10.6899,10.5,10.5,25454,0
+RILYL.US,D,20260212,000000,10.5,10.96,10.5,10.54,5571,0
+RILYL.US,D,20260213,000000,10.5,10.62,10.5,10.51,3416,0
+RILYL.US,D,20260217,000000,10.5,12.12,10.04,12.12,15059,0
+RILYL.US,D,20260218,000000,11.06,11.06,10.4,10.4,9239,0
diff --git a/daily/us/nasdaq stocks/2/rkda.us.txt b/daily/us/nasdaq stocks/2/rkda.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f01fdba0098056ca6786ef4979feea1e33687b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rkda.us.txt	
@@ -0,0 +1,2705 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RKDA.US,D,20150515,000000,5992,6160,5648,5840,1978.25,0
+RKDA.US,D,20150518,000000,5800,6432,5680,5960,304.975,0
+RKDA.US,D,20150519,000000,6152,6272,5840,6240,125.125,0
+RKDA.US,D,20150520,000000,6112,6320,6048,6232,145.125,0
+RKDA.US,D,20150521,000000,6120,6320,6072,6312,130.25,0
+RKDA.US,D,20150522,000000,6320,6424,6216,6336,208.25,0
+RKDA.US,D,20150526,000000,6544,6600,6120,6392,159.8,0
+RKDA.US,D,20150527,000000,6488,6560,6264,6560,98.125,0
+RKDA.US,D,20150528,000000,6560,6800,6464,6536,84.75,0
+RKDA.US,D,20150529,000000,6552,6888,6480,6888,156.25,0
+RKDA.US,D,20150601,000000,6792,6792,6208,6592,114.75,0
+RKDA.US,D,20150602,000000,6440,6600,6240,6408,92.9,0
+RKDA.US,D,20150603,000000,6416,6632,6288,6632,72.5,0
+RKDA.US,D,20150604,000000,6480,6600,6464,6560,23.875,0
+RKDA.US,D,20150605,000000,6480,6560,6296,6440,74.625,0
+RKDA.US,D,20150608,000000,6360,6640,6280,6472,87.625,0
+RKDA.US,D,20150609,000000,6624,6624,6400,6552,185.125,0
+RKDA.US,D,20150610,000000,6624,6760,6528,6680,114.3,0
+RKDA.US,D,20150611,000000,6704,7032,6688,6952,135.975,0
+RKDA.US,D,20150612,000000,7040,7040,6680,6984,43.125,0
+RKDA.US,D,20150615,000000,6784,7024,6680,6752,107,0
+RKDA.US,D,20150616,000000,6920,6920,6680,6736,80.5,0
+RKDA.US,D,20150617,000000,6920,6920,6240,6272,91,0
+RKDA.US,D,20150618,000000,6360,6432,6240,6288,143.5,0
+RKDA.US,D,20150619,000000,6360,6480,6264,6408,45,0
+RKDA.US,D,20150622,000000,6504,6616,6040,6064,93.5,0
+RKDA.US,D,20150623,000000,6032,6120,5200,5368,299.975,0
+RKDA.US,D,20150624,000000,5200,5320,4960,4960,133.5,0
+RKDA.US,D,20150625,000000,4984,5112,4808,5080,112.5,0
+RKDA.US,D,20150626,000000,5032,5752,5032,5584,1171.75,0
+RKDA.US,D,20150629,000000,5600,5760,5208,5208,44.625,0
+RKDA.US,D,20150630,000000,5520,5520,4960,5096,49.875,0
+RKDA.US,D,20150701,000000,5336,5360,5008,5272,40.25,0
+RKDA.US,D,20150702,000000,5008,5256,5008,5080,31.5,0
+RKDA.US,D,20150706,000000,5152,5496,5096,5376,41.625,0
+RKDA.US,D,20150707,000000,5376,5408,5128,5192,30.875,0
+RKDA.US,D,20150708,000000,5120,5200,5088,5128,41.75,0
+RKDA.US,D,20150709,000000,5200,5200,5008,5016,37.5,0
+RKDA.US,D,20150710,000000,5064,5096,4976,5080,25.5,0
+RKDA.US,D,20150713,000000,5096,5184,4992,5024,18.75,0
+RKDA.US,D,20150714,000000,4976,5120,4880,4992,80.075,0
+RKDA.US,D,20150715,000000,4992,5120,4480,4560,46.125,0
+RKDA.US,D,20150716,000000,4648,4648,4296,4304,59.125,0
+RKDA.US,D,20150717,000000,4336,4336,4240,4288,15.125,0
+RKDA.US,D,20150720,000000,4272,4272,3744,3872,84.5,0
+RKDA.US,D,20150721,000000,3896,3896,3536,3544,74.25,0
+RKDA.US,D,20150722,000000,3552,3720,3376,3528,46.625,0
+RKDA.US,D,20150723,000000,3504,3704,3504,3664,73.125,0
+RKDA.US,D,20150724,000000,3648,3648,3520,3536,25.75,0
+RKDA.US,D,20150727,000000,3504,3600,3440,3520,23.875,0
+RKDA.US,D,20150728,000000,3536,3672,3520,3592,13.25,0
+RKDA.US,D,20150729,000000,3688,3728,3336,3336,37.625,0
+RKDA.US,D,20150730,000000,3360,3552,3360,3504,52.375,0
+RKDA.US,D,20150731,000000,3480,3520,3384,3392,50.75,0
+RKDA.US,D,20150803,000000,3376,3536,3376,3496,34.3,0
+RKDA.US,D,20150804,000000,3480,3520,3416,3440,11.625,0
+RKDA.US,D,20150805,000000,3408,3584,3408,3440,16,0
+RKDA.US,D,20150806,000000,3504,3520,3480,3480,21.625,0
+RKDA.US,D,20150807,000000,3480,3576,3480,3488,12.125,0
+RKDA.US,D,20150810,000000,3560,3880,3544,3624,51.125,0
+RKDA.US,D,20150811,000000,3616,3672,3560,3576,21.45,0
+RKDA.US,D,20150812,000000,3600,3600,3448,3496,26.875,0
+RKDA.US,D,20150813,000000,3472,3544,3472,3504,9.875,0
+RKDA.US,D,20150814,000000,3496,3760,3496,3752,20.875,0
+RKDA.US,D,20150817,000000,3728,4240,3568,4232,40.875,0
+RKDA.US,D,20150818,000000,4256,4608,4160,4576,73.375,0
+RKDA.US,D,20150819,000000,4600,4720,4600,4632,28.125,0
+RKDA.US,D,20150820,000000,4616,4720,4456,4464,21.875,0
+RKDA.US,D,20150821,000000,4360,4720,4080,4608,31.75,0
+RKDA.US,D,20150824,000000,4400,4728,4288,4304,55.35,0
+RKDA.US,D,20150825,000000,4472,4712,4064,4608,40.5,0
+RKDA.US,D,20150826,000000,4720,4720,4352,4704,26.875,0
+RKDA.US,D,20150827,000000,4728,5040,4608,4864,39.75,0
+RKDA.US,D,20150828,000000,4832,5120,4792,5088,18.125,0
+RKDA.US,D,20150831,000000,5040,5232,4912,5208,32.375,0
+RKDA.US,D,20150901,000000,5088,5160,4840,5104,21.75,0
+RKDA.US,D,20150902,000000,5040,5040,4536,4720,32.5,0
+RKDA.US,D,20150903,000000,4768,4880,4352,4416,18,0
+RKDA.US,D,20150904,000000,4384,4480,4192,4328,11,0
+RKDA.US,D,20150908,000000,4392,4544,4136,4368,51.875,0
+RKDA.US,D,20150909,000000,4352,4600,4256,4296,46.875,0
+RKDA.US,D,20150910,000000,4248,4448,4080,4120,48.125,0
+RKDA.US,D,20150911,000000,4088,4120,3832,3912,45.5,0
+RKDA.US,D,20150914,000000,3912,4064,3808,4016,33.25,0
+RKDA.US,D,20150915,000000,4144,4552,3856,4496,27.25,0
+RKDA.US,D,20150916,000000,4512,4952,4440,4704,45.375,0
+RKDA.US,D,20150917,000000,4640,5200,4560,5192,71.625,0
+RKDA.US,D,20150918,000000,5096,5576,4664,4664,140.375,0
+RKDA.US,D,20150921,000000,4680,4680,4368,4392,25.75,0
+RKDA.US,D,20150922,000000,4344,4344,4064,4088,12.875,0
+RKDA.US,D,20150923,000000,4040,4080,3680,3728,30,0
+RKDA.US,D,20150924,000000,3592,3592,3392,3440,30.3,0
+RKDA.US,D,20150925,000000,3456,3456,3160,3200,64.5,0
+RKDA.US,D,20150928,000000,3240,3240,2872,2888,52,0
+RKDA.US,D,20150929,000000,2824,2864,2768,2776,22.25,0
+RKDA.US,D,20150930,000000,2888,3040,2416,2440,113.5,0
+RKDA.US,D,20151001,000000,2272,2448,2216,2320,52.625,0
+RKDA.US,D,20151002,000000,2352,2472,2352,2432,33.75,0
+RKDA.US,D,20151005,000000,2504,2624,2376,2592,71.775,0
+RKDA.US,D,20151006,000000,2640,2816,2376,2400,55.25,0
+RKDA.US,D,20151007,000000,2400,2432,2304,2416,23.75,0
+RKDA.US,D,20151008,000000,2368,2424,2328,2408,14.875,0
+RKDA.US,D,20151009,000000,2424,2464,2360,2392,19.125,0
+RKDA.US,D,20151012,000000,2407.2,2523.2,2304,2376,24.325,0
+RKDA.US,D,20151013,000000,2328,2568,2288,2304,25.875,0
+RKDA.US,D,20151014,000000,2296,2304,2216,2256,30.125,0
+RKDA.US,D,20151015,000000,2232,2408,2200,2400,16.25,0
+RKDA.US,D,20151016,000000,2416,2448,2304,2408,19.75,0
+RKDA.US,D,20151019,000000,2400,2448,2264,2328,14.75,0
+RKDA.US,D,20151020,000000,2320,2360,2320,2328,3.425,0
+RKDA.US,D,20151021,000000,2344,2352,2216,2224,16.25,0
+RKDA.US,D,20151022,000000,2248,2320,2160,2232,33,0
+RKDA.US,D,20151023,000000,2240,2248,2168,2240,13.875,0
+RKDA.US,D,20151026,000000,2224,2296,2160,2296,7.25,0
+RKDA.US,D,20151027,000000,2400,2400,2160,2176,53.625,0
+RKDA.US,D,20151028,000000,2192,2592,2192,2584,25,0
+RKDA.US,D,20151029,000000,2568,2584,2160,2168,38.625,0
+RKDA.US,D,20151030,000000,2184,2240,2176,2240,8.875,0
+RKDA.US,D,20151102,000000,2256,2568,2240,2552,22.425,0
+RKDA.US,D,20151103,000000,2264,2584,2264,2496,20.625,0
+RKDA.US,D,20151104,000000,2520,2520,2200,2320,37.675,0
+RKDA.US,D,20151105,000000,2328,2344,2216,2288,55.125,0
+RKDA.US,D,20151106,000000,2232,2248,2168,2240,24,0
+RKDA.US,D,20151109,000000,2216,2272,2168,2192,20.55,0
+RKDA.US,D,20151110,000000,2176,2424,2176,2248,24.875,0
+RKDA.US,D,20151111,000000,2240,2544,2200,2264,71.375,0
+RKDA.US,D,20151112,000000,2360,2360,2160,2256,41.25,0
+RKDA.US,D,20151113,000000,2256,2280,2200,2224,32.25,0
+RKDA.US,D,20151116,000000,2240,2312,2176,2224,20.625,0
+RKDA.US,D,20151117,000000,2280,2280,2080,2096,42,0
+RKDA.US,D,20151118,000000,2160,2320,2016,2304,40.875,0
+RKDA.US,D,20151119,000000,2360,3480,2360,3168,248.75,0
+RKDA.US,D,20151120,000000,3376,3856,3216,3520,250.125,0
+RKDA.US,D,20151123,000000,3656,3656,3192,3200,67.625,0
+RKDA.US,D,20151124,000000,3168,3296,3040,3240,48.75,0
+RKDA.US,D,20151125,000000,3216,3216,3072,3192,50.625,0
+RKDA.US,D,20151127,000000,3208,3208,3048,3088,7.75,0
+RKDA.US,D,20151130,000000,3000,3208,2968,3152,44.375,0
+RKDA.US,D,20151201,000000,3176,3192,3024,3168,20.95,0
+RKDA.US,D,20151202,000000,3168,3400,3128,3184,92.3,0
+RKDA.US,D,20151203,000000,3264,3280,3168,3264,28.5,0
+RKDA.US,D,20151204,000000,3264,3264,3168,3232,28.875,0
+RKDA.US,D,20151207,000000,3176,3184,3096,3160,27.25,0
+RKDA.US,D,20151208,000000,3088,3240,3064,3216,19.025,0
+RKDA.US,D,20151209,000000,3248,3384,3160,3168,30.5,0
+RKDA.US,D,20151210,000000,3152,3200,3072,3104,11.875,0
+RKDA.US,D,20151211,000000,3000,3048,2808,2824,32.75,0
+RKDA.US,D,20151214,000000,2904,2904,2640,2712,39.875,0
+RKDA.US,D,20151215,000000,2808,3376,2656,2840,138.625,0
+RKDA.US,D,20151216,000000,2768,2864,2720,2752,45.25,0
+RKDA.US,D,20151217,000000,2912,2912,2688,2712,33,0
+RKDA.US,D,20151218,000000,2712,2904,2496,2632,81.5,0
+RKDA.US,D,20151221,000000,2728,2744,2504,2624,41.25,0
+RKDA.US,D,20151222,000000,2624,2680,2600,2680,20.575,0
+RKDA.US,D,20151223,000000,2656,2832,2536,2824,150.875,0
+RKDA.US,D,20151224,000000,2840,2840,2712,2784,23.1,0
+RKDA.US,D,20151228,000000,2736,2832,2640,2720,31.675,0
+RKDA.US,D,20151229,000000,2688,2688,2472,2536,41.425,0
+RKDA.US,D,20151230,000000,2464,2528,2416,2504,52.8,0
+RKDA.US,D,20151231,000000,2480,2512,2416,2432,55.4,0
+RKDA.US,D,20160104,000000,2672,2672,2296,2328,36.4,0
+RKDA.US,D,20160105,000000,2336,2392,2304,2360,14.55,0
+RKDA.US,D,20160106,000000,2360,2360,2288,2312,14.475,0
+RKDA.US,D,20160107,000000,2288,2440,2136,2144,25.2,0
+RKDA.US,D,20160108,000000,2240,2240,1936,1944,35.65,0
+RKDA.US,D,20160111,000000,1936,1936,1800,1888,47.1,0
+RKDA.US,D,20160112,000000,1880,2008,1872,1888,20.025,0
+RKDA.US,D,20160113,000000,1872,1936,1720,1792,40.525,0
+RKDA.US,D,20160114,000000,1784,1920,1728,1920,17.8,0
+RKDA.US,D,20160115,000000,1864,1928,1720,1768,34.725,0
+RKDA.US,D,20160119,000000,1864,1912,1752,1792,59.875,0
+RKDA.US,D,20160120,000000,1768,1840,1616,1824,46.275,0
+RKDA.US,D,20160121,000000,1840,1968,1792,1936,20.825,0
+RKDA.US,D,20160122,000000,1976,2063.92,1924,2008,22.725,0
+RKDA.US,D,20160125,000000,2000,2089.68,1936,1944,9.475,0
+RKDA.US,D,20160126,000000,1872,1984,1872,1936,6.775,0
+RKDA.US,D,20160127,000000,1888,1976,1880,1880,13.925,0
+RKDA.US,D,20160128,000000,1888,2039.68,1872,2000,29.8,0
+RKDA.US,D,20160129,000000,1968,2440,1968,2360,27.175,0
+RKDA.US,D,20160201,000000,2264.48,2472,2240,2392,42.55,0
+RKDA.US,D,20160202,000000,2360,2560,2112,2232,5.325,0
+RKDA.US,D,20160203,000000,2224,2240,2008.08,2192,13.425,0
+RKDA.US,D,20160204,000000,2040,2320,2040,2280,11.125,0
+RKDA.US,D,20160205,000000,2216,2264,2008,2008,14.225,0
+RKDA.US,D,20160208,000000,2000,2200,1848,2128,33.05,0
+RKDA.US,D,20160209,000000,2016,2072,2000,2000,2.475,0
+RKDA.US,D,20160210,000000,2008,2008,1896,1920,15.5,0
+RKDA.US,D,20160211,000000,1856,1912,1816,1856,30.375,0
+RKDA.US,D,20160212,000000,1912,2040,1808,1976,29.925,0
+RKDA.US,D,20160216,000000,2000,2000,1928,1960,6.575,0
+RKDA.US,D,20160217,000000,1864,2028.08,1840,1992,7.65,0
+RKDA.US,D,20160218,000000,2071.92,2079.76,1888,2024,7.55,0
+RKDA.US,D,20160219,000000,2056,2072,2016,2064,3.95,0
+RKDA.US,D,20160222,000000,2064,2080,2024,2048,10.625,0
+RKDA.US,D,20160223,000000,2024,2120,2000,2056,26.75,0
+RKDA.US,D,20160224,000000,2008,2192,2008,2184,15.475,0
+RKDA.US,D,20160225,000000,2160,2184,2080,2184,6.275,0
+RKDA.US,D,20160226,000000,2184,2272,2040,2256,39.3,0
+RKDA.US,D,20160229,000000,2240,2280,2144,2256,13.125,0
+RKDA.US,D,20160301,000000,2360,2360,2160,2256,17.375,0
+RKDA.US,D,20160302,000000,2128,2312,2128,2224,10.95,0
+RKDA.US,D,20160303,000000,2272,2408,2216,2360,14.225,0
+RKDA.US,D,20160304,000000,2392,2736,2373.04,2608,37.5,0
+RKDA.US,D,20160307,000000,2596,2688,2580,2688,13.825,0
+RKDA.US,D,20160308,000000,2635.2,2664,2588,2608,12.625,0
+RKDA.US,D,20160309,000000,2400,2416,2128.08,2392,33.35,0
+RKDA.US,D,20160310,000000,2176,2464,2176,2328,12.175,0
+RKDA.US,D,20160311,000000,2224,2336.08,2008,2240,113.025,0
+RKDA.US,D,20160314,000000,2144,2320,2016,2136,32.35,0
+RKDA.US,D,20160315,000000,2080,2320,2080,2120,19.15,0
+RKDA.US,D,20160316,000000,2272,2464,2120,2464,74.75,0
+RKDA.US,D,20160317,000000,2504,2544,2256,2384,46.95,0
+RKDA.US,D,20160318,000000,2416,2483.2,2104,2112,63.55,0
+RKDA.US,D,20160321,000000,2192,2264,2119.92,2216,55.9,0
+RKDA.US,D,20160322,000000,2096,2208,2096,2192,17.975,0
+RKDA.US,D,20160323,000000,2192,2192,2080,2088,12.35,0
+RKDA.US,D,20160324,000000,2080,2144,2080,2080,9.025,0
+RKDA.US,D,20160328,000000,2160,2160,1960,1976,11.45,0
+RKDA.US,D,20160329,000000,1960,1960,1896,1912,15.625,0
+RKDA.US,D,20160330,000000,1960,2136,1936,2088,27.475,0
+RKDA.US,D,20160331,000000,2288,2320,2140,2224,45.675,0
+RKDA.US,D,20160401,000000,2160,2272,2080,2136,22,0
+RKDA.US,D,20160404,000000,2256,2408,2032,2368,45.3,0
+RKDA.US,D,20160405,000000,2408,2408,2168,2360,41.725,0
+RKDA.US,D,20160406,000000,2360,2392,2296,2376,35.45,0
+RKDA.US,D,20160407,000000,2392,2392,2176,2184,11.025,0
+RKDA.US,D,20160408,000000,2240,2288,2120,2288,23.125,0
+RKDA.US,D,20160411,000000,2365.6,2393.6,2224,2272,48.7,0
+RKDA.US,D,20160412,000000,2120,2280,2120,2240,11.775,0
+RKDA.US,D,20160413,000000,2232,2232,2056,2088,19.625,0
+RKDA.US,D,20160414,000000,2040,2128,2016,2016,12.35,0
+RKDA.US,D,20160415,000000,2016,2031.92,1968,1992,11.375,0
+RKDA.US,D,20160418,000000,1960,2016,1911.2,2016,12.925,0
+RKDA.US,D,20160419,000000,2000,2008,1936,1944,6.925,0
+RKDA.US,D,20160420,000000,1920,2280,1920,2064,25.675,0
+RKDA.US,D,20160421,000000,2032,2032,1936,1952,7.35,0
+RKDA.US,D,20160422,000000,1977.76,2064,1928,2032,30.875,0
+RKDA.US,D,20160425,000000,2000,2048,1856,1872,43.7,0
+RKDA.US,D,20160426,000000,1896,2128,1840,1904,15.475,0
+RKDA.US,D,20160427,000000,1848,1888,1728,1784,39.075,0
+RKDA.US,D,20160428,000000,1744,1896,1744,1784,18.575,0
+RKDA.US,D,20160429,000000,1783.36,1800,1688,1720,15.9,0
+RKDA.US,D,20160502,000000,1768,1768,1640,1720,32.9,0
+RKDA.US,D,20160503,000000,1728,1728,1504,1524,43.4,0
+RKDA.US,D,20160504,000000,1504,1647.92,1456,1520,42.4,0
+RKDA.US,D,20160505,000000,1504,1598.48,1464,1496,6.325,0
+RKDA.US,D,20160506,000000,1512,1512,1416,1424,21.925,0
+RKDA.US,D,20160509,000000,1376,1424,1368,1416,11.525,0
+RKDA.US,D,20160510,000000,1440,1600,1432,1584,35.5,0
+RKDA.US,D,20160511,000000,1480,1504,1448,1448,14.225,0
+RKDA.US,D,20160512,000000,1400,1400,1280,1280,23.725,0
+RKDA.US,D,20160513,000000,1320,1320,1144.08,1184,32.825,0
+RKDA.US,D,20160516,000000,1152,1208.08,1136,1144,50.375,0
+RKDA.US,D,20160517,000000,1128,1176,1040,1072,32.375,0
+RKDA.US,D,20160518,000000,1040,1183.92,1040,1112,24.675,0
+RKDA.US,D,20160519,000000,1104,1112,1024,1040,31.2,0
+RKDA.US,D,20160520,000000,1056,1104,920,952,74.45,0
+RKDA.US,D,20160523,000000,920,1152,880,1080,73.675,0
+RKDA.US,D,20160524,000000,1092.8,1200,1056,1192,41.525,0
+RKDA.US,D,20160525,000000,1196,1359.92,1168,1264,57.525,0
+RKDA.US,D,20160526,000000,1216,1288,1216,1248,31.725,0
+RKDA.US,D,20160527,000000,1212.4,1264,1184,1216,23.775,0
+RKDA.US,D,20160531,000000,1240,1240,1184,1208,19.625,0
+RKDA.US,D,20160601,000000,1264,1503.92,1168,1184,216.625,0
+RKDA.US,D,20160602,000000,1160,1232,1144,1192,27.625,0
+RKDA.US,D,20160603,000000,1160.08,1201.36,1096,1144,45.825,0
+RKDA.US,D,20160606,000000,1136,1232,1104,1216,62.1,0
+RKDA.US,D,20160607,000000,1232,1288,1128,1136,22.65,0
+RKDA.US,D,20160608,000000,1144,1240,1136,1200,28.225,0
+RKDA.US,D,20160609,000000,1232,1256,1144.08,1240,30.7,0
+RKDA.US,D,20160610,000000,1152.88,1440,1144,1408,78,0
+RKDA.US,D,20160613,000000,1496,2120,1496,1744,737.8,0
+RKDA.US,D,20160614,000000,1744,2192,1744,1968,404.2,0
+RKDA.US,D,20160615,000000,2040,2144,1880,1904,96.125,0
+RKDA.US,D,20160616,000000,1984,2040,1848.96,1968,27.55,0
+RKDA.US,D,20160617,000000,1984,2120,1888,1896,137,0
+RKDA.US,D,20160620,000000,1880.08,1960,1744,1792,35.625,0
+RKDA.US,D,20160621,000000,1864,1871.92,1744,1752,26.125,0
+RKDA.US,D,20160622,000000,1744,2024,1744,1936,54.25,0
+RKDA.US,D,20160623,000000,2008,2029.92,1907.12,1992,32.175,0
+RKDA.US,D,20160624,000000,1880,2040,1688,1952,143.025,0
+RKDA.US,D,20160627,000000,2028,2040,1744,2000,96.475,0
+RKDA.US,D,20160628,000000,2080,2106,1960,2000,64.15,0
+RKDA.US,D,20160629,000000,2000,2008,1864.88,1992,24.1,0
+RKDA.US,D,20160630,000000,2120,2120,1960,2072,18.625,0
+RKDA.US,D,20160701,000000,2080,2160,2080,2088,39.725,0
+RKDA.US,D,20160705,000000,2184,2200,1976,2048,69.85,0
+RKDA.US,D,20160706,000000,2112,2120,2004,2016,14.625,0
+RKDA.US,D,20160707,000000,1952,2080,1952,1960,19.025,0
+RKDA.US,D,20160708,000000,1976,2055.2,1904,1936,65.95,0
+RKDA.US,D,20160711,000000,1880,1976,1876,1944,53.05,0
+RKDA.US,D,20160712,000000,1944,2000,1912,1976,9.075,0
+RKDA.US,D,20160713,000000,1960,2040,1856,1856,14.05,0
+RKDA.US,D,20160714,000000,1944,1990,1880,1912,18.675,0
+RKDA.US,D,20160715,000000,1904,1952,1904,1920,20.275,0
+RKDA.US,D,20160718,000000,1904,1904,1872,1880,13.325,0
+RKDA.US,D,20160719,000000,1896,1920,1728,1728,22.45,0
+RKDA.US,D,20160720,000000,1728,1920,1728,1760,35.775,0
+RKDA.US,D,20160721,000000,1832,1880,1776,1792,11.525,0
+RKDA.US,D,20160722,000000,1792,1864,1784,1792,4.875,0
+RKDA.US,D,20160725,000000,1881.52,1881.6,1776,1776,4.325,0
+RKDA.US,D,20160726,000000,1829.04,1840,1712,1728,88.5,0
+RKDA.US,D,20160727,000000,1768,1900,1768,1840,21.35,0
+RKDA.US,D,20160728,000000,1855.6,1912,1855.6,1888,12.9,0
+RKDA.US,D,20160729,000000,1920,1920,1888,1888,14.325,0
+RKDA.US,D,20160801,000000,1880,2000,1880,1952,19.625,0
+RKDA.US,D,20160802,000000,1856,1983.92,1856,1936,4.5,0
+RKDA.US,D,20160803,000000,1982.4,2008,1848,1928,50.525,0
+RKDA.US,D,20160804,000000,1968,2008,1936,1936,7.175,0
+RKDA.US,D,20160805,000000,1960.08,2000,1952,1960,5.05,0
+RKDA.US,D,20160808,000000,1976,2000,1920,1920,20.7,0
+RKDA.US,D,20160809,000000,1968.08,1968.08,1896,1896,5.375,0
+RKDA.US,D,20160810,000000,1848,1904,1432,1535.92,113.975,0
+RKDA.US,D,20160811,000000,1672,1918.24,1627.2,1784,59.925,0
+RKDA.US,D,20160812,000000,1736,1791.92,1600,1616,36.5,0
+RKDA.US,D,20160815,000000,1696,1720,1656,1664,13.85,0
+RKDA.US,D,20160816,000000,1632,1648,1584,1592,10.5,0
+RKDA.US,D,20160817,000000,1711.2,1711.2,1528,1536,19.35,0
+RKDA.US,D,20160818,000000,1712,1744,1592,1744,18.75,0
+RKDA.US,D,20160819,000000,1736,1800,1680.8,1688,10.35,0
+RKDA.US,D,20160822,000000,1632,1644,1600,1624,4.65,0
+RKDA.US,D,20160823,000000,1624,1696,1616,1640,5.25,0
+RKDA.US,D,20160824,000000,1640,1720,1528,1668,115.5,0
+RKDA.US,D,20160825,000000,1639.2,1920,1639.2,1848,60.125,0
+RKDA.US,D,20160826,000000,1888,1920,1720,1760,75.775,0
+RKDA.US,D,20160829,000000,1856,1912,1784,1848,139.325,0
+RKDA.US,D,20160830,000000,1960,1984,1776,1848,103.05,0
+RKDA.US,D,20160831,000000,1856,1912,1736,1736,43.425,0
+RKDA.US,D,20160901,000000,1785.04,1785.04,1600,1608,34.65,0
+RKDA.US,D,20160902,000000,1664,1728,1632,1688,24.125,0
+RKDA.US,D,20160906,000000,1744,1808,1672,1744,22.3,0
+RKDA.US,D,20160907,000000,1752,1768,1648,1712,50.525,0
+RKDA.US,D,20160908,000000,1744,1808,1688,1784,23.425,0
+RKDA.US,D,20160909,000000,1768,1808,1648,1744,22.075,0
+RKDA.US,D,20160912,000000,1712,1880,1648.08,1752,45.425,0
+RKDA.US,D,20160913,000000,1768,1808,1664,1800,16.3,0
+RKDA.US,D,20160914,000000,1776,1800,1728,1743.92,10.4,0
+RKDA.US,D,20160915,000000,1704,1768,1648,1656,18.95,0
+RKDA.US,D,20160916,000000,1672,1760,1600,1608,35,0
+RKDA.US,D,20160919,000000,1616,1672,1616,1632,8.075,0
+RKDA.US,D,20160920,000000,1652.48,1688,1652.48,1688,0.4,0
+RKDA.US,D,20160921,000000,1704.08,1712,1656,1664,10.85,0
+RKDA.US,D,20160922,000000,1728,1760,1576,1656,143.85,0
+RKDA.US,D,20160923,000000,1656,1671.92,1592,1632,37.3,0
+RKDA.US,D,20160926,000000,1608,1660,1568,1568,21.075,0
+RKDA.US,D,20160927,000000,1616,1616,1528,1536,42.3,0
+RKDA.US,D,20160928,000000,1560,1608,1536,1568,12.3,0
+RKDA.US,D,20160929,000000,1592,1592,1536,1536.08,15,0
+RKDA.US,D,20160930,000000,1536.08,1591.92,1520,1560,7.25,0
+RKDA.US,D,20161003,000000,1584,1588.4,1528,1559.68,12.5,0
+RKDA.US,D,20161004,000000,1528.08,1544,1528,1528,2.45,0
+RKDA.US,D,20161005,000000,1560,1568,1544,1560,22.05,0
+RKDA.US,D,20161006,000000,1544,1576,1544,1576,1.125,0
+RKDA.US,D,20161007,000000,1584,1584,1544,1576,6.225,0
+RKDA.US,D,20161010,000000,1584,1584,1544,1576,3.275,0
+RKDA.US,D,20161011,000000,1544.08,1575.2,1544,1575.2,6.125,0
+RKDA.US,D,20161012,000000,1572.8,1584,1560,1560,4.15,0
+RKDA.US,D,20161013,000000,1544,1576,1544,1544,14.725,0
+RKDA.US,D,20161014,000000,1560,1560,1544,1544,13.25,0
+RKDA.US,D,20161017,000000,1546,1546,1488,1488,43.85,0
+RKDA.US,D,20161018,000000,1514.72,1514.72,1472,1472,20.925,0
+RKDA.US,D,20161019,000000,1496,1496,1408,1408,9.125,0
+RKDA.US,D,20161020,000000,1401.44,1424,1368,1376,17.5,0
+RKDA.US,D,20161021,000000,1360,1376,1360,1360,7.625,0
+RKDA.US,D,20161024,000000,1360,1384,1360,1384,8.4,0
+RKDA.US,D,20161025,000000,1362.72,1392,1360,1360,5.45,0
+RKDA.US,D,20161026,000000,1391.2,1391.2,1364,1376.4,5.75,0
+RKDA.US,D,20161027,000000,1360.4,1382.32,1360,1381.12,7.975,0
+RKDA.US,D,20161028,000000,1360,1372.24,1360,1372.24,13.775,0
+RKDA.US,D,20161031,000000,1360,1360,1280,1296,19.575,0
+RKDA.US,D,20161101,000000,1283.04,1312,1280,1288,15.775,0
+RKDA.US,D,20161102,000000,1280,1280,1256,1269.28,11.65,0
+RKDA.US,D,20161103,000000,1272,1272.4,1120,1128,75.05,0
+RKDA.US,D,20161104,000000,1158.4,1158.4,1120,1144,7.1,0
+RKDA.US,D,20161107,000000,1128,1184,1127.84,1137.76,9.95,0
+RKDA.US,D,20161108,000000,1167.84,1167.84,1080,1080,6.45,0
+RKDA.US,D,20161109,000000,1072,1151.2,1056,1072,26.325,0
+RKDA.US,D,20161110,000000,1038.24,1064,1016,1040,11.075,0
+RKDA.US,D,20161111,000000,1200,1200,992,1002.72,22.7,0
+RKDA.US,D,20161114,000000,1032,1032,1008.08,1024,5.925,0
+RKDA.US,D,20161115,000000,1009.6,1104,1008,1024,47.725,0
+RKDA.US,D,20161116,000000,1032,1032,992,1000.08,15.775,0
+RKDA.US,D,20161117,000000,1054.16,1128,984,1000,62.375,0
+RKDA.US,D,20161118,000000,984,1008,984,984,13.2,0
+RKDA.US,D,20161121,000000,992,1088,976,976,99.675,0
+RKDA.US,D,20161122,000000,1040,1040,992,1000,13.325,0
+RKDA.US,D,20161123,000000,985.52,985.52,944,968,17.625,0
+RKDA.US,D,20161125,000000,990.32,1000,968,976,3.6,0
+RKDA.US,D,20161128,000000,968,984,920,928,42.125,0
+RKDA.US,D,20161129,000000,912,960,899.92,928,14.075,0
+RKDA.US,D,20161130,000000,952,960,897.76,904,19.175,0
+RKDA.US,D,20161201,000000,920,976,880,904,36.625,0
+RKDA.US,D,20161202,000000,952,968,880,902.4,25.65,0
+RKDA.US,D,20161205,000000,912,968,912,936,14.1,0
+RKDA.US,D,20161206,000000,944,968,936,936,22.325,0
+RKDA.US,D,20161207,000000,944,960,920,960,27.85,0
+RKDA.US,D,20161208,000000,960,960,928,928,14.275,0
+RKDA.US,D,20161209,000000,944,968,936,952,25.125,0
+RKDA.US,D,20161212,000000,952,976,952,960,11.8,0
+RKDA.US,D,20161213,000000,976,1032,956,1023.12,337.075,0
+RKDA.US,D,20161214,000000,1040,1200,1039.92,1051.92,416.775,0
+RKDA.US,D,20161215,000000,1040,1104,920.08,976,93.125,0
+RKDA.US,D,20161216,000000,984,1024,816,833.28,205.275,0
+RKDA.US,D,20161219,000000,880,896,840,840,159.85,0
+RKDA.US,D,20161220,000000,880,912,832,840,63.825,0
+RKDA.US,D,20161221,000000,848,880,832,848,50.275,0
+RKDA.US,D,20161222,000000,824.08,880,824.08,880,8.95,0
+RKDA.US,D,20161223,000000,824,864,808,856,53.025,0
+RKDA.US,D,20161227,000000,856,864,836.72,836.72,49.025,0
+RKDA.US,D,20161228,000000,856,856,830.4,840,39.65,0
+RKDA.US,D,20161229,000000,832,848,800,816,94.075,0
+RKDA.US,D,20161230,000000,824,848,688,736,188.825,0
+RKDA.US,D,20170103,000000,736,759.76,688.4,720,118.85,0
+RKDA.US,D,20170104,000000,720,752,716.16,720,69.55,0
+RKDA.US,D,20170105,000000,728.4,736,656.96,720,134.05,0
+RKDA.US,D,20170106,000000,752,759.6,680,720,115.15,0
+RKDA.US,D,20170109,000000,752,752,720.08,736,32.925,0
+RKDA.US,D,20170110,000000,864,944,784,792,202.125,0
+RKDA.US,D,20170111,000000,800,800,736,736,41.8,0
+RKDA.US,D,20170112,000000,737.12,766.4,736.08,759.92,15.675,0
+RKDA.US,D,20170113,000000,784,807.52,744.16,766.4,27.3,0
+RKDA.US,D,20170117,000000,768,768,720,720,36.25,0
+RKDA.US,D,20170118,000000,728.56,824,704,792.96,116.35,0
+RKDA.US,D,20170119,000000,808,840,776,808,36.575,0
+RKDA.US,D,20170120,000000,824,832,721.6,744,62.5,0
+RKDA.US,D,20170123,000000,776,792,712,751.92,69.25,0
+RKDA.US,D,20170124,000000,752,816,752,776,45.025,0
+RKDA.US,D,20170125,000000,816,816,760,790.24,80.425,0
+RKDA.US,D,20170126,000000,792,800,728,759.2,29.2,0
+RKDA.US,D,20170127,000000,783.92,808,754.16,796.16,10.4,0
+RKDA.US,D,20170130,000000,816,816,736,799.92,23.35,0
+RKDA.US,D,20170131,000000,808,808,744,800,17.85,0
+RKDA.US,D,20170201,000000,800,800,752,752,24.9,0
+RKDA.US,D,20170202,000000,720,760,704.8,712.08,90.975,0
+RKDA.US,D,20170203,000000,721.04,743.84,712,728.48,20.1,0
+RKDA.US,D,20170206,000000,768,832,760,792,163.225,0
+RKDA.US,D,20170207,000000,792,792,760,772,12.8,0
+RKDA.US,D,20170208,000000,772,772,720,736,111.475,0
+RKDA.US,D,20170209,000000,736,769.6,713.92,744,93.025,0
+RKDA.US,D,20170210,000000,776,776,726.72,750.4,21.6,0
+RKDA.US,D,20170213,000000,750.16,800,750.16,790.4,16.9,0
+RKDA.US,D,20170214,000000,798.4,800,772.8,776,81.6,0
+RKDA.US,D,20170215,000000,800,920,799.84,872,1017.15,0
+RKDA.US,D,20170216,000000,856,920,808,832,167.525,0
+RKDA.US,D,20170217,000000,840,866.96,720,776,249.4,0
+RKDA.US,D,20170221,000000,776,824,760.64,760.64,142.525,0
+RKDA.US,D,20170222,000000,816,896,736,783.92,672.35,0
+RKDA.US,D,20170223,000000,793.28,824,762.32,791.2,101.625,0
+RKDA.US,D,20170224,000000,800,800,760,776,23.875,0
+RKDA.US,D,20170227,000000,784,800,740.8,766.8,118.475,0
+RKDA.US,D,20170228,000000,772.08,772.08,721.28,742.64,77.1,0
+RKDA.US,D,20170301,000000,721.12,792,720,757.28,125.175,0
+RKDA.US,D,20170302,000000,792,792,728,744,16.925,0
+RKDA.US,D,20170303,000000,736.16,767.36,704,728,46,0
+RKDA.US,D,20170306,000000,734.32,752,704,719.68,44.075,0
+RKDA.US,D,20170307,000000,720,736,680,698.96,92.6,0
+RKDA.US,D,20170308,000000,680,714,657.36,703.6,70.025,0
+RKDA.US,D,20170309,000000,655.12,691.2,545.44,606.88,189.65,0
+RKDA.US,D,20170310,000000,648,664,576,648,73.7,0
+RKDA.US,D,20170313,000000,660,671.52,622.96,664,115.375,0
+RKDA.US,D,20170314,000000,671.52,696.08,667.36,688,8.475,0
+RKDA.US,D,20170315,000000,704,704,659.84,664,24.175,0
+RKDA.US,D,20170316,000000,704,704,657.04,694.32,6.6,0
+RKDA.US,D,20170317,000000,696,696,631.04,696,54.575,0
+RKDA.US,D,20170320,000000,693.6,693.6,616.8,640.08,31.375,0
+RKDA.US,D,20170321,000000,684,696,585.68,638.32,54.05,0
+RKDA.US,D,20170322,000000,638.32,638.32,516.08,552,77.775,0
+RKDA.US,D,20170323,000000,560,576,520,560,55.15,0
+RKDA.US,D,20170324,000000,563.2,569.92,552.08,560,48.7,0
+RKDA.US,D,20170327,000000,545.92,568.88,536,544.88,13.95,0
+RKDA.US,D,20170328,000000,571.12,573.2,544,552,12.25,0
+RKDA.US,D,20170329,000000,571.28,575.6,536,552,21.3,0
+RKDA.US,D,20170330,000000,551.2,575.6,551.2,568,5.5,0
+RKDA.US,D,20170331,000000,568,568,532.56,545.36,25.85,0
+RKDA.US,D,20170403,000000,560,568,545.6,547.04,6.925,0
+RKDA.US,D,20170404,000000,563.68,678,560,560,537.725,0
+RKDA.US,D,20170405,000000,632,656,600,624,266.925,0
+RKDA.US,D,20170406,000000,664,664.08,616,645.6,59.85,0
+RKDA.US,D,20170407,000000,643.84,659.92,602.56,640,5.05,0
+RKDA.US,D,20170410,000000,620.8,669.76,560,669.76,27.35,0
+RKDA.US,D,20170411,000000,645.76,672,628.08,628.4,36.625,0
+RKDA.US,D,20170412,000000,651.44,651.92,624.08,640,19.025,0
+RKDA.US,D,20170413,000000,631.12,651.04,624,624,20.95,0
+RKDA.US,D,20170417,000000,644.8,644.8,600,639.84,7.375,0
+RKDA.US,D,20170418,000000,617.6,639.28,576.88,597.52,4.15,0
+RKDA.US,D,20170419,000000,616,616,548,575.92,33.75,0
+RKDA.US,D,20170420,000000,604.64,607.76,560.24,584.24,21.45,0
+RKDA.US,D,20170421,000000,600,600,528,574.4,59.9,0
+RKDA.US,D,20170424,000000,591.92,591.92,552,552,7.15,0
+RKDA.US,D,20170425,000000,552,600,552,568,111.625,0
+RKDA.US,D,20170426,000000,560,600,560,560.4,18.85,0
+RKDA.US,D,20170427,000000,568,584,537.76,544.08,26.275,0
+RKDA.US,D,20170428,000000,522.64,572.8,520,544,18.925,0
+RKDA.US,D,20170501,000000,544,568.8,544,567.2,7.275,0
+RKDA.US,D,20170502,000000,560,680,560,632,116.575,0
+RKDA.US,D,20170503,000000,633.36,672,600,672,8.025,0
+RKDA.US,D,20170504,000000,600.96,674.24,592,640,19.975,0
+RKDA.US,D,20170505,000000,655.84,655.84,608.48,616,0.525,0
+RKDA.US,D,20170508,000000,614.4,640,560,632,57.275,0
+RKDA.US,D,20170509,000000,616,648,592,640,14.1,0
+RKDA.US,D,20170510,000000,584.08,670.56,584.08,632,20.125,0
+RKDA.US,D,20170511,000000,656,680,624,640,85.5,0
+RKDA.US,D,20170512,000000,664,664,616,656,36.65,0
+RKDA.US,D,20170515,000000,655.92,664,584,600,84.875,0
+RKDA.US,D,20170516,000000,640,640,600,600,3.3,0
+RKDA.US,D,20170517,000000,640,640,584,607.92,42.925,0
+RKDA.US,D,20170518,000000,608.24,608.24,568,568,17.3,0
+RKDA.US,D,20170519,000000,576,640,576,589.52,55.2,0
+RKDA.US,D,20170522,000000,616,616,557.6,560.08,63.725,0
+RKDA.US,D,20170523,000000,560,579.84,560,560,5.3,0
+RKDA.US,D,20170524,000000,564.56,592,564.56,576.56,8.05,0
+RKDA.US,D,20170525,000000,576.08,577.04,560,560,13.075,0
+RKDA.US,D,20170526,000000,592,600,560,599.84,13.125,0
+RKDA.US,D,20170530,000000,591.92,591.92,560,560,4.45,0
+RKDA.US,D,20170531,000000,576,584,557.6,560,8.825,0
+RKDA.US,D,20170601,000000,583.12,584,558.24,558.24,3.375,0
+RKDA.US,D,20170602,000000,560.56,584,560,568,2.8,0
+RKDA.US,D,20170605,000000,592,592,560,560,11.55,0
+RKDA.US,D,20170606,000000,560,584,557.6,564,18.125,0
+RKDA.US,D,20170607,000000,560.08,584,560,584,4.475,0
+RKDA.US,D,20170608,000000,600,600,557.6,560,15.9,0
+RKDA.US,D,20170609,000000,560.88,584,557.6,569.36,14.875,0
+RKDA.US,D,20170612,000000,557.68,576,557.6,560,59.1,0
+RKDA.US,D,20170613,000000,565.44,576,536,536,19.025,0
+RKDA.US,D,20170614,000000,536,536,488,527.92,27.35,0
+RKDA.US,D,20170615,000000,504,536,427.2,456,90.7,0
+RKDA.US,D,20170616,000000,464,496,448,488,41.025,0
+RKDA.US,D,20170619,000000,480,480,432,453.28,14.325,0
+RKDA.US,D,20170620,000000,480,480,416,424,40.95,0
+RKDA.US,D,20170621,000000,424,456,411.2,424,34.3,0
+RKDA.US,D,20170622,000000,400,448,367.52,439.84,52.725,0
+RKDA.US,D,20170623,000000,420.64,440,408,408,34.7,0
+RKDA.US,D,20170626,000000,424,424,376.08,392,55.725,0
+RKDA.US,D,20170627,000000,381.6,416,377.6,399.2,15.55,0
+RKDA.US,D,20170628,000000,400.64,432,373.52,373.52,36.65,0
+RKDA.US,D,20170629,000000,403.92,411.76,390,392.16,63.55,0
+RKDA.US,D,20170630,000000,388.08,389.44,336.64,360,168.225,0
+RKDA.US,D,20170703,000000,384,403.2,360,391.92,41.9,0
+RKDA.US,D,20170705,000000,392,408,336,360,81.9,0
+RKDA.US,D,20170706,000000,320,360,320,328,94.45,0
+RKDA.US,D,20170707,000000,360,360,328,340,29.475,0
+RKDA.US,D,20170710,000000,368,374.4,336.08,344,22.325,0
+RKDA.US,D,20170711,000000,368,368,336.08,359.22,19.925,0
+RKDA.US,D,20170712,000000,368,368,328,328.08,69.575,0
+RKDA.US,D,20170713,000000,360,373.856,320,328,36.9,0
+RKDA.US,D,20170714,000000,338.32,537.04,336,412,1592.25,0
+RKDA.US,D,20170717,000000,408,408,360,369.6,182.125,0
+RKDA.US,D,20170718,000000,388.08,388.08,348,368,72.2,0
+RKDA.US,D,20170719,000000,400,622.64,397.68,424,5500.5,0
+RKDA.US,D,20170720,000000,400,424,361.84,408,542.1,0
+RKDA.US,D,20170721,000000,400,408,376,408,146.1,0
+RKDA.US,D,20170724,000000,408,454.24,376.96,432,391.075,0
+RKDA.US,D,20170725,000000,432,444.8,384,425.92,186.925,0
+RKDA.US,D,20170726,000000,430.72,456,416,424.8,280.475,0
+RKDA.US,D,20170727,000000,416,440.8,416,437.6,76.525,0
+RKDA.US,D,20170728,000000,400.96,440,400.96,415.92,110.875,0
+RKDA.US,D,20170731,000000,400,428,400,412,73.475,0
+RKDA.US,D,20170801,000000,416,416,345.6,353.6,202.65,0
+RKDA.US,D,20170802,000000,360,392,360,392,62.775,0
+RKDA.US,D,20170803,000000,392,400,240,336,110.25,0
+RKDA.US,D,20170804,000000,347.36,359.92,329.6,346.8,58.2,0
+RKDA.US,D,20170807,000000,329.6,368,328,340.72,89.925,0
+RKDA.US,D,20170808,000000,352.8,364,289.44,319.92,170.05,0
+RKDA.US,D,20170809,000000,335.84,351.6,308.44,332,84.35,0
+RKDA.US,D,20170810,000000,365.6,496,354.8,384,1571.475,0
+RKDA.US,D,20170811,000000,440,440,320,383.2,280.95,0
+RKDA.US,D,20170814,000000,396,396,352,376,77.875,0
+RKDA.US,D,20170815,000000,424,480,380.4,398.72,522,0
+RKDA.US,D,20170816,000000,418.64,418.64,360,384,137.925,0
+RKDA.US,D,20170817,000000,384,384,347.52,360,74.8,0
+RKDA.US,D,20170818,000000,349.6,380,336,342.64,127.4,0
+RKDA.US,D,20170821,000000,342.64,360,336,339.76,29.525,0
+RKDA.US,D,20170822,000000,336,359.92,328,352,46.975,0
+RKDA.US,D,20170823,000000,352,352,320.24,344,38.825,0
+RKDA.US,D,20170824,000000,352,360,331.44,349.52,65.6,0
+RKDA.US,D,20170825,000000,350.4,352,331.28,352,57.45,0
+RKDA.US,D,20170828,000000,344,352,332.08,336,20.375,0
+RKDA.US,D,20170829,000000,352,352,336,336,27.125,0
+RKDA.US,D,20170830,000000,336,352,320,338,136.525,0
+RKDA.US,D,20170831,000000,336,348,328,328,30.425,0
+RKDA.US,D,20170901,000000,328,343.92,320,328,44.3,0
+RKDA.US,D,20170905,000000,328.64,341.6,320,320,54.05,0
+RKDA.US,D,20170906,000000,320.16,344,320,320,43.7,0
+RKDA.US,D,20170907,000000,328,343.6,320.16,328,190.275,0
+RKDA.US,D,20170908,000000,343.6,343.6,324.8,334.08,21.325,0
+RKDA.US,D,20170911,000000,348,384,322.4,368,129.1,0
+RKDA.US,D,20170912,000000,360,400,336.16,360.88,127.275,0
+RKDA.US,D,20170913,000000,378.88,378.88,336.24,352,73.65,0
+RKDA.US,D,20170914,000000,342.4,358.88,340,344,34.2,0
+RKDA.US,D,20170915,000000,343.2,368,336,368,166.075,0
+RKDA.US,D,20170918,000000,360,368,336,360,82.325,0
+RKDA.US,D,20170919,000000,376,376,344,360,23.85,0
+RKDA.US,D,20170920,000000,344,360,344,352.08,14.125,0
+RKDA.US,D,20170921,000000,360,456,344,408,234.2,0
+RKDA.US,D,20170922,000000,408,408,392.08,408,27.1,0
+RKDA.US,D,20170925,000000,400,416,392.8,408,70.725,0
+RKDA.US,D,20170926,000000,400.08,416,400,407.68,23.825,0
+RKDA.US,D,20170927,000000,392,416,392,392,11.725,0
+RKDA.US,D,20170928,000000,393.92,416,392,412,74.525,0
+RKDA.US,D,20170929,000000,416,416,337.76,337.76,468.625,0
+RKDA.US,D,20171002,000000,344.08,392,282.64,288.88,1296.575,0
+RKDA.US,D,20171003,000000,311.6,324,302.4,304.96,346.825,0
+RKDA.US,D,20171004,000000,304,310.8,240,280,5769.7,0
+RKDA.US,D,20171005,000000,280,290.64,250.08,279.36,439.6,0
+RKDA.US,D,20171006,000000,272,290.64,256.8,266.4,475.9,0
+RKDA.US,D,20171009,000000,258.4,271.92,252.56,258.4,166.25,0
+RKDA.US,D,20171010,000000,264.24,280,257.6,272,189.4,0
+RKDA.US,D,20171011,000000,260.72,312,260,292.08,644.675,0
+RKDA.US,D,20171012,000000,297.84,374.4,292.08,296,1242.825,0
+RKDA.US,D,20171013,000000,296,336,287.76,287.76,304.925,0
+RKDA.US,D,20171016,000000,302.08,312,292,311.92,107,0
+RKDA.US,D,20171017,000000,302,304,264.08,268.16,360.45,0
+RKDA.US,D,20171018,000000,289.6,312,258.64,279.12,907.45,0
+RKDA.US,D,20171019,000000,272.08,279.92,258.4,279.52,388.275,0
+RKDA.US,D,20171020,000000,265.68,279.12,258.4,261.36,206.475,0
+RKDA.US,D,20171023,000000,264,264,240,252,275.975,0
+RKDA.US,D,20171024,000000,248,263.92,248,257.44,264.6,0
+RKDA.US,D,20171025,000000,249.68,287.04,248,263.76,1609.75,0
+RKDA.US,D,20171026,000000,261.36,261.36,224,240,724.6,0
+RKDA.US,D,20171027,000000,239.92,244.8,224,231.84,232.4,0
+RKDA.US,D,20171030,000000,224.08,243.36,216,217.68,209.775,0
+RKDA.US,D,20171031,000000,224,236.8,216,224,277.525,0
+RKDA.US,D,20171101,000000,228,240,220,234.4,262.8,0
+RKDA.US,D,20171102,000000,240,248,226.32,228.8,113,0
+RKDA.US,D,20171103,000000,240,247.28,224.96,231.92,147.875,0
+RKDA.US,D,20171106,000000,243.44,243.44,220,224.48,63.2,0
+RKDA.US,D,20171107,000000,224,232,208.72,225.92,168.55,0
+RKDA.US,D,20171108,000000,228,228,212.8,216,298.575,0
+RKDA.US,D,20171109,000000,224,225.36,215.2,223.2,419.5,0
+RKDA.US,D,20171110,000000,232,255.92,208.8,223.52,2830.9,0
+RKDA.US,D,20171113,000000,232,232,208,220,624.675,0
+RKDA.US,D,20171114,000000,220,220,184.8,206.24,664.3,0
+RKDA.US,D,20171115,000000,208,208,175.84,190.88,539.025,0
+RKDA.US,D,20171116,000000,192,196,176,180.8,415.5,0
+RKDA.US,D,20171117,000000,184,196,180,190.64,276.075,0
+RKDA.US,D,20171120,000000,200.16,215.2,164,182.24,2214.5,0
+RKDA.US,D,20171121,000000,183.92,183.92,171.84,172.4,399.3,0
+RKDA.US,D,20171122,000000,176,178.24,161.76,175.2,467.1,0
+RKDA.US,D,20171124,000000,176,182.4,176,182.4,124.775,0
+RKDA.US,D,20171127,000000,182.4,184,172.88,176.24,178.125,0
+RKDA.US,D,20171128,000000,176.24,191.2,160,170.8,805.375,0
+RKDA.US,D,20171129,000000,170.72,223.2,164.8,192.88,2845.825,0
+RKDA.US,D,20171130,000000,176.4,192,176.08,181.28,359.025,0
+RKDA.US,D,20171201,000000,176,196,176,190.8,223.15,0
+RKDA.US,D,20171204,000000,185.12,190.4,180,180.64,123.325,0
+RKDA.US,D,20171205,000000,180.64,215.2,176,188.32,645.45,0
+RKDA.US,D,20171206,000000,191.2,191.2,170.8,171.6,233.5,0
+RKDA.US,D,20171207,000000,168.8,168.8,156,156.8,716.95,0
+RKDA.US,D,20171208,000000,164.64,183.92,157.04,164.72,303.825,0
+RKDA.US,D,20171211,000000,168,184,163.04,168.8,231.925,0
+RKDA.US,D,20171212,000000,172,172,144,159.92,1071.8,0
+RKDA.US,D,20171213,000000,167.84,196,152.08,181.6,1977.95,0
+RKDA.US,D,20171214,000000,187.92,193.44,172,183.6,659.5,0
+RKDA.US,D,20171215,000000,183.6,183.6,168.16,168.16,338.225,0
+RKDA.US,D,20171218,000000,176.56,176.56,160.48,170.8,203.825,0
+RKDA.US,D,20171219,000000,160,170.4,154.72,167.84,697.525,0
+RKDA.US,D,20171220,000000,168,170.8,164,168.4,183.8,0
+RKDA.US,D,20171221,000000,176,180,168.8,169.6,271.075,0
+RKDA.US,D,20171222,000000,176,176,160,164,245.85,0
+RKDA.US,D,20171226,000000,164,172.8,164,166.16,98.4,0
+RKDA.US,D,20171227,000000,166.4,190.16,166.4,173.84,923.625,0
+RKDA.US,D,20171228,000000,174.4,219.2,172,208.4,1324.3,0
+RKDA.US,D,20171229,000000,200,224,180.4,220,809.75,0
+RKDA.US,D,20180102,000000,224,235.936,201.68,215.6,851.65,0
+RKDA.US,D,20180103,000000,216,223.92,200,211.12,581.575,0
+RKDA.US,D,20180104,000000,211.12,223.92,204,221.68,621.375,0
+RKDA.US,D,20180105,000000,220,270.88,211.28,239.84,2605.3,0
+RKDA.US,D,20180108,000000,240.24,269.6,216,219.84,1112.8,0
+RKDA.US,D,20180109,000000,214.16,223.76,182.732,204,956.05,0
+RKDA.US,D,20180110,000000,204,204,186.72,200.72,361.15,0
+RKDA.US,D,20180111,000000,202.4,206.32,188,196.16,318.375,0
+RKDA.US,D,20180112,000000,208,215.2,170.88,198.4,337.7,0
+RKDA.US,D,20180116,000000,200,215.2,183.04,205.36,1559.65,0
+RKDA.US,D,20180117,000000,215.6,223.92,184,210,1775.825,0
+RKDA.US,D,20180118,000000,200,214.8,188.4,191.92,596.775,0
+RKDA.US,D,20180119,000000,208,230,192,214.72,1756.4,0
+RKDA.US,D,20180122,000000,224,254,208.24,240,2264.05,0
+RKDA.US,D,20180123,000000,248,248,194.4,204.56,1731.525,0
+RKDA.US,D,20180124,000000,211.2,280.8,186,215.2,9202.425,0
+RKDA.US,D,20180125,000000,213.6,237.2,194.412,216.4,3567.1,0
+RKDA.US,D,20180126,000000,214.4,257.6,204.404,254.4,4526,0
+RKDA.US,D,20180129,000000,258.4,262,220,225.6,1363.225,0
+RKDA.US,D,20180130,000000,222.8,230.4,212,212.4,1496.925,0
+RKDA.US,D,20180131,000000,216,230,206.004,218,2729.15,0
+RKDA.US,D,20180201,000000,217.6,228.8,217.6,219.2,730.375,0
+RKDA.US,D,20180202,000000,216.8,219.6,204.8,207.6,852.275,0
+RKDA.US,D,20180205,000000,205.2,205.2,192.16,192.804,529.8,0
+RKDA.US,D,20180206,000000,192,198.552,172.4,186.8,794.175,0
+RKDA.US,D,20180207,000000,185.2,195.996,183.76,191.2,717.55,0
+RKDA.US,D,20180208,000000,192,192,172.8,178,450.9,0
+RKDA.US,D,20180209,000000,178,187.996,174.8,174.8,720.55,0
+RKDA.US,D,20180212,000000,178.6,178.6,172.356,174.4,206.725,0
+RKDA.US,D,20180213,000000,174,183.2,163.952,178,400.425,0
+RKDA.US,D,20180214,000000,178.972,207.996,178.972,202.224,418.05,0
+RKDA.US,D,20180215,000000,193.044,206.8,193.044,206.8,191.9,0
+RKDA.US,D,20180216,000000,204.8,217.916,191.6,201.6,306.675,0
+RKDA.US,D,20180220,000000,200,206.4,200,202.4,42.775,0
+RKDA.US,D,20180221,000000,202,206.8,184.4,184.4,244.025,0
+RKDA.US,D,20180222,000000,193.6,193.6,184,184,70.5,0
+RKDA.US,D,20180223,000000,184.448,185.2,182.404,183.2,90.85,0
+RKDA.US,D,20180226,000000,185.2,204,171.2,201.2,724.375,0
+RKDA.US,D,20180227,000000,202.4,300,197.6,202,33166.15,0
+RKDA.US,D,20180228,000000,200.8,205.96,177.6,177.6,1430.175,0
+RKDA.US,D,20180301,000000,182.4,206,174,190.8,2530.45,0
+RKDA.US,D,20180302,000000,186.4,228.4,181.6,211.2,2963.575,0
+RKDA.US,D,20180305,000000,211.2,238.696,200.44,222.4,3973.675,0
+RKDA.US,D,20180306,000000,223.2,245.6,208,235.2,2518.725,0
+RKDA.US,D,20180307,000000,221.18,241.6,221.18,227.2,771.175,0
+RKDA.US,D,20180308,000000,229.2,261.2,225,251.2,1984.025,0
+RKDA.US,D,20180309,000000,256,463.996,240.8,416,23730.675,0
+RKDA.US,D,20180312,000000,414,755.2,402,512,88403.65,0
+RKDA.US,D,20180313,000000,597.2,619.2,446.8,466.8,13501.275,0
+RKDA.US,D,20180314,000000,742,2199.58,740,1919.6,346607.425,0
+RKDA.US,D,20180315,000000,2320.4,2662.4,1414.44,1699.6,144459.45,0
+RKDA.US,D,20180316,000000,1524.4,1707.2,1421.2,1676.4,30867.85,0
+RKDA.US,D,20180319,000000,1980.8,2142,1554.4,1827.6,60160.375,0
+RKDA.US,D,20180320,000000,1820.4,1826.8,1540,1544.4,12677.45,0
+RKDA.US,D,20180321,000000,1504.4,1519.6,1365.2,1375.6,11416.675,0
+RKDA.US,D,20180322,000000,1306.4,1479.6,1276.8,1300.8,12019.15,0
+RKDA.US,D,20180323,000000,1318.4,1399.6,1200,1218.8,5377.15,0
+RKDA.US,D,20180326,000000,1280,1280,1049.2,1049.2,6857.475,0
+RKDA.US,D,20180327,000000,1037.2,1148,905.6,1060.4,14064.4,0
+RKDA.US,D,20180328,000000,1033.2,1080,900.4,906,5057,0
+RKDA.US,D,20180329,000000,896.4,1043.6,870,960.4,6055.225,0
+RKDA.US,D,20180402,000000,964.4,1095.6,868.052,902.4,7643.1,0
+RKDA.US,D,20180403,000000,884,969.2,880.4,886.4,5704.625,0
+RKDA.US,D,20180404,000000,886,979.56,886,920.4,6991.025,0
+RKDA.US,D,20180405,000000,921.2,1032,902,996,4808.325,0
+RKDA.US,D,20180406,000000,990.4,1025.98,944,973.6,2898.85,0
+RKDA.US,D,20180409,000000,967.2,968,910,910.4,1954.675,0
+RKDA.US,D,20180410,000000,906,945.572,892,911.2,2078.025,0
+RKDA.US,D,20180411,000000,1000.4,1013.57,891.2,1000.4,2931.45,0
+RKDA.US,D,20180412,000000,984,1291.2,922.8,1240,13193.45,0
+RKDA.US,D,20180413,000000,1254,1254,1012,1058,7955.675,0
+RKDA.US,D,20180416,000000,1058.4,1094.8,1000.04,1048.8,2302.775,0
+RKDA.US,D,20180417,000000,1146.4,1156.01,1035.2,1052.8,5113.7,0
+RKDA.US,D,20180418,000000,1056,1079.2,963.2,1028.8,2096.025,0
+RKDA.US,D,20180419,000000,1000,1035.2,928,952.8,1847.5,0
+RKDA.US,D,20180420,000000,940,996,933.204,972.8,1376.875,0
+RKDA.US,D,20180423,000000,974.8,995.812,772,794,5260.35,0
+RKDA.US,D,20180424,000000,736,736,632.04,640,10667.975,0
+RKDA.US,D,20180425,000000,640,668.76,630,644,2201.35,0
+RKDA.US,D,20180426,000000,634,640.36,514.8,516.4,9942.75,0
+RKDA.US,D,20180427,000000,510.8,566.8,510.4,548.4,4405.05,0
+RKDA.US,D,20180430,000000,544,580,495.6,496.4,5374.975,0
+RKDA.US,D,20180501,000000,492.8,492.8,436,446.4,10391.425,0
+RKDA.US,D,20180502,000000,451.2,518.4,433.2,460,12152.35,0
+RKDA.US,D,20180503,000000,444.4,458,372.8,386.4,16846.6,0
+RKDA.US,D,20180504,000000,378,419.2,368.4,372.8,16158.15,0
+RKDA.US,D,20180507,000000,385.6,399.56,356,372,12915.4,0
+RKDA.US,D,20180508,000000,461.2,464,380.8,389.6,58683.7,0
+RKDA.US,D,20180509,000000,382,391.996,344,366,19159.75,0
+RKDA.US,D,20180510,000000,344,362,321.6,322,10528.95,0
+RKDA.US,D,20180511,000000,320.8,332,292.4,311.2,10226.875,0
+RKDA.US,D,20180514,000000,306.8,378.6,296.004,366.4,19522.75,0
+RKDA.US,D,20180515,000000,374,490,369.2,443.6,138061.625,0
+RKDA.US,D,20180516,000000,433.2,479.2,420.8,442.4,46382.4,0
+RKDA.US,D,20180517,000000,440.4,453.2,387.6,400,21123.125,0
+RKDA.US,D,20180518,000000,394.8,407.56,373.2,392,10604.825,0
+RKDA.US,D,20180521,000000,392,423.2,391.6,410.8,9636.375,0
+RKDA.US,D,20180522,000000,411.6,417.2,392,396.8,4406.825,0
+RKDA.US,D,20180523,000000,392.8,444.4,384.4,412,14318,0
+RKDA.US,D,20180524,000000,412.4,425.352,394.4,408,4764.9,0
+RKDA.US,D,20180525,000000,406.4,413.6,396.8,399.2,2461.725,0
+RKDA.US,D,20180529,000000,399.2,432,392.8,430.8,5058.725,0
+RKDA.US,D,20180530,000000,430.8,473.6,416.512,460,16504.925,0
+RKDA.US,D,20180531,000000,460,472,436,459.6,6771.575,0
+RKDA.US,D,20180601,000000,464.8,497.6,448,470,9960.95,0
+RKDA.US,D,20180604,000000,471.6,482,432,433.2,4591.825,0
+RKDA.US,D,20180605,000000,440,442.64,420,436.8,2918.75,0
+RKDA.US,D,20180606,000000,437.2,437.2,415.272,432,3081.45,0
+RKDA.US,D,20180607,000000,429.2,429.336,406.04,412,2724.575,0
+RKDA.US,D,20180608,000000,412.4,420.76,400,402,2658.625,0
+RKDA.US,D,20180611,000000,406.4,419.6,394.8,400.8,2983.325,0
+RKDA.US,D,20180612,000000,374,375.6,344.4,362.4,13756.85,0
+RKDA.US,D,20180613,000000,360,363.2,334.768,347.2,6299.3,0
+RKDA.US,D,20180614,000000,348.8,348.8,320,328,9598.1,0
+RKDA.US,D,20180615,000000,327.6,338.796,322,332.4,4273.45,0
+RKDA.US,D,20180618,000000,328,334.8,321.6,326.4,5681.575,0
+RKDA.US,D,20180619,000000,352,353.56,326,336,25493.8,0
+RKDA.US,D,20180620,000000,330.4,340.348,328,330.4,8108.775,0
+RKDA.US,D,20180621,000000,330,330,312,318.4,11464.925,0
+RKDA.US,D,20180622,000000,317.6,345.172,311.6,334.8,13111.75,0
+RKDA.US,D,20180625,000000,338.4,344,314.684,321.6,6777.45,0
+RKDA.US,D,20180626,000000,321.6,325.16,307.6,312.4,6054.075,0
+RKDA.US,D,20180627,000000,376.4,378,316.4,339.6,75560.95,0
+RKDA.US,D,20180628,000000,328,329.2,312.8,323.6,8327.45,0
+RKDA.US,D,20180629,000000,323.6,336.616,316.4,330,5711.6,0
+RKDA.US,D,20180702,000000,336,337.6,319.24,330.4,4397.475,0
+RKDA.US,D,20180703,000000,334.8,334.8,324.4,324.4,2169.6,0
+RKDA.US,D,20180705,000000,328.4,328.4,317.76,321.2,1964.525,0
+RKDA.US,D,20180706,000000,320.4,320.4,308.9,313.2,4732.8,0
+RKDA.US,D,20180709,000000,318.4,318.4,306.4,314.8,3031.65,0
+RKDA.US,D,20180710,000000,313.6,316,306.8,307.2,2306.475,0
+RKDA.US,D,20180711,000000,304.4,306.476,292,294,5621.45,0
+RKDA.US,D,20180712,000000,296.8,296.8,285.6,295.2,4710.925,0
+RKDA.US,D,20180713,000000,293.2,303.6,284.8,296.4,2894.3,0
+RKDA.US,D,20180716,000000,294.4,303.6,288.4,290.4,3576,0
+RKDA.US,D,20180717,000000,288.8,290.4,284.4,288,1715.675,0
+RKDA.US,D,20180718,000000,288,288,272.8,275.2,3429.475,0
+RKDA.US,D,20180719,000000,333.6,337.2,294,304.4,82989.8,0
+RKDA.US,D,20180720,000000,302.4,308.8,288,297.2,7548.175,0
+RKDA.US,D,20180723,000000,296.4,296.4,284.4,287.2,3602.275,0
+RKDA.US,D,20180724,000000,287.6,292.8,278.64,282.8,6115.5,0
+RKDA.US,D,20180725,000000,284.8,290.4,278.98,287.6,4347.95,0
+RKDA.US,D,20180726,000000,287.6,301.2,282,283.6,5317.525,0
+RKDA.US,D,20180727,000000,284,284.4,260.4,263.64,7400.7,0
+RKDA.US,D,20180730,000000,265.6,268,254,258.2,3533.725,0
+RKDA.US,D,20180731,000000,255.6,260.36,250,256,2106.425,0
+RKDA.US,D,20180801,000000,257.6,271,251.6,262,3146.425,0
+RKDA.US,D,20180802,000000,261.6,275.16,254.8,268.4,1599.375,0
+RKDA.US,D,20180803,000000,270.396,275.86,264,264,1600.725,0
+RKDA.US,D,20180806,000000,265.2,274.88,251.6,254.8,2310.125,0
+RKDA.US,D,20180807,000000,253.6,271.576,250.8,264.8,3396.675,0
+RKDA.US,D,20180808,000000,272.8,284.4,264,274.8,7962.85,0
+RKDA.US,D,20180809,000000,246,258,232.4,252.4,9681.6,0
+RKDA.US,D,20180810,000000,251.6,257.596,226,238,4669.125,0
+RKDA.US,D,20180813,000000,238.4,239.596,220,231.6,2480.125,0
+RKDA.US,D,20180814,000000,233.2,234,226,228.4,1092.7,0
+RKDA.US,D,20180815,000000,226,231.2,212.8,221.2,2146.95,0
+RKDA.US,D,20180816,000000,221.6,228.864,215.52,223.196,2788.025,0
+RKDA.US,D,20180817,000000,223.2,263.912,223.2,253.2,8652.975,0
+RKDA.US,D,20180820,000000,250.4,260.268,232,236.8,7060.25,0
+RKDA.US,D,20180821,000000,232.8,253.596,232.736,243.2,2618,0
+RKDA.US,D,20180822,000000,247.2,250,244.8,249.2,637.95,0
+RKDA.US,D,20180823,000000,247.2,267.2,245.6,257.2,2684.55,0
+RKDA.US,D,20180824,000000,261.2,264,245.64,254,1839.95,0
+RKDA.US,D,20180827,000000,254,258.692,246,251.2,1067.3,0
+RKDA.US,D,20180828,000000,251.6,253.16,246.4,251.6,859.275,0
+RKDA.US,D,20180829,000000,252.8,263.196,250.4,255.6,1760.925,0
+RKDA.US,D,20180830,000000,254.4,267.2,248.84,260.4,2567.125,0
+RKDA.US,D,20180831,000000,260.8,278,260.4,274,4398.175,0
+RKDA.US,D,20180904,000000,275.2,294,232,241.6,18200.175,0
+RKDA.US,D,20180905,000000,244,253.936,234.4,244.8,2429.075,0
+RKDA.US,D,20180906,000000,249.2,249.2,234.04,239.2,2511.95,0
+RKDA.US,D,20180907,000000,238,242.912,220.44,226.4,2409.725,0
+RKDA.US,D,20180910,000000,221.2,223.6,204,208.4,6588.175,0
+RKDA.US,D,20180911,000000,208.4,213.2,203.2,204.4,3218.7,0
+RKDA.US,D,20180912,000000,202,210.8,201.2,204.8,1733.55,0
+RKDA.US,D,20180913,000000,206.116,213.4,203.232,208.4,1322.475,0
+RKDA.US,D,20180914,000000,208.8,211.54,178.4,182,9742.375,0
+RKDA.US,D,20180917,000000,182,189.6,181.2,186,1882.15,0
+RKDA.US,D,20180918,000000,187.6,191.2,184.404,185.2,1616.1,0
+RKDA.US,D,20180919,000000,184.4,197.692,184,190.8,1493.325,0
+RKDA.US,D,20180920,000000,193.6,203.6,190.8,202,2955.65,0
+RKDA.US,D,20180921,000000,202.4,203.584,196.8,197.2,1999.95,0
+RKDA.US,D,20180924,000000,200,200,192.44,196,955.425,0
+RKDA.US,D,20180925,000000,196,203,194.4,200.8,1674.775,0
+RKDA.US,D,20180926,000000,200.8,208,194,194,2382.225,0
+RKDA.US,D,20180927,000000,194,206.396,191.6,194,869.55,0
+RKDA.US,D,20180928,000000,194.8,202.516,192.404,195.6,768.6,0
+RKDA.US,D,20181001,000000,194.4,202.4,188.4,191.6,1711.525,0
+RKDA.US,D,20181002,000000,190.4,201.6,184.4,189.6,1370.125,0
+RKDA.US,D,20181003,000000,189.6,197.2,185.2,192.8,1688.575,0
+RKDA.US,D,20181004,000000,192,196.4,184,190.8,1567.275,0
+RKDA.US,D,20181005,000000,188.8,192.8,184,189.6,809.625,0
+RKDA.US,D,20181008,000000,187.6,192.4,184.8,188,1706.725,0
+RKDA.US,D,20181009,000000,187.2,200,186.816,193.2,1760.5,0
+RKDA.US,D,20181010,000000,191.6,230.4,191.6,211.2,24461.9,0
+RKDA.US,D,20181011,000000,207.2,226,186.8,203.2,4547.85,0
+RKDA.US,D,20181012,000000,200,212.968,190.4,199.2,2793.1,0
+RKDA.US,D,20181015,000000,212.8,220,200.4,204.8,9476.55,0
+RKDA.US,D,20181016,000000,206.8,213.996,196.4,203.6,3281.75,0
+RKDA.US,D,20181017,000000,202,208,192,199.2,4285.45,0
+RKDA.US,D,20181018,000000,199.2,207.772,195.22,203.6,1277.325,0
+RKDA.US,D,20181019,000000,200.8,222,200.8,211.2,6244.15,0
+RKDA.US,D,20181022,000000,210.8,211.6,194.4,202,4292.8,0
+RKDA.US,D,20181023,000000,199.6,199.6,184.8,190.8,3544.725,0
+RKDA.US,D,20181024,000000,191.584,199.2,162,164.8,5676.625,0
+RKDA.US,D,20181025,000000,166.4,178.4,166.004,176.4,2056.375,0
+RKDA.US,D,20181026,000000,167.6,177.6,167.6,170,1497.75,0
+RKDA.US,D,20181029,000000,171.6,176.98,153.6,161.2,4692.275,0
+RKDA.US,D,20181030,000000,159.2,168,146.904,157.6,3269.35,0
+RKDA.US,D,20181031,000000,156.4,167.232,152,162.4,2127.625,0
+RKDA.US,D,20181101,000000,162.4,182.692,162.4,175.6,4620.75,0
+RKDA.US,D,20181102,000000,176,180.324,167.24,174,906.2,0
+RKDA.US,D,20181105,000000,175.6,180.464,168.404,172,1217.65,0
+RKDA.US,D,20181106,000000,182.4,202.8,166.4,172.8,10616.175,0
+RKDA.US,D,20181107,000000,176,178.564,166,172,1645.35,0
+RKDA.US,D,20181108,000000,178.4,178.4,160.004,170.4,1373.175,0
+RKDA.US,D,20181109,000000,168.8,171.6,164.4,165.2,882.325,0
+RKDA.US,D,20181112,000000,164,165.772,152.4,156.8,1495.65,0
+RKDA.US,D,20181113,000000,164.4,164.4,148,150,1412.125,0
+RKDA.US,D,20181114,000000,150.4,155.2,146.4,152,1775.725,0
+RKDA.US,D,20181115,000000,151.6,164,148,162,1445.625,0
+RKDA.US,D,20181116,000000,161.6,161.6,148.8,156.8,1885.2,0
+RKDA.US,D,20181119,000000,154.4,157.2,148.744,150,403.25,0
+RKDA.US,D,20181120,000000,147.6,152,140,152,681.95,0
+RKDA.US,D,20181121,000000,151.6,168,151.6,168,1824.575,0
+RKDA.US,D,20181123,000000,164,172,160,170.8,838.025,0
+RKDA.US,D,20181126,000000,168.4,179.152,156.38,166.8,2503.5,0
+RKDA.US,D,20181127,000000,166.8,168,158.8,168,225.25,0
+RKDA.US,D,20181128,000000,166,168,156.8,168,1168.025,0
+RKDA.US,D,20181129,000000,164.8,168,160.404,168,187,0
+RKDA.US,D,20181130,000000,164.4,164.4,155.6,161.2,433.925,0
+RKDA.US,D,20181203,000000,162,165.96,158,164,651.9,0
+RKDA.US,D,20181204,000000,164,164,152,157.2,655.4,0
+RKDA.US,D,20181206,000000,155.2,159.6,150.484,156.8,677.75,0
+RKDA.US,D,20181207,000000,158,162,154.324,162,474.225,0
+RKDA.US,D,20181210,000000,159.6,190,159.6,188,19097.7,0
+RKDA.US,D,20181211,000000,186.8,186.8,152.8,178.8,11647.525,0
+RKDA.US,D,20181212,000000,169.6,173.06,164,164,4262.925,0
+RKDA.US,D,20181213,000000,160,166,150,152,5365.575,0
+RKDA.US,D,20181214,000000,152,157.6,150,156,1925.825,0
+RKDA.US,D,20181217,000000,156.8,156.8,132,140.4,3809.05,0
+RKDA.US,D,20181218,000000,140.4,140.4,134,134.8,2210.9,0
+RKDA.US,D,20181219,000000,134,155.564,134,152,4917.05,0
+RKDA.US,D,20181220,000000,151.6,167.408,140.404,158.4,16139.625,0
+RKDA.US,D,20181221,000000,150.4,158.8,126.044,129.6,8634.475,0
+RKDA.US,D,20181224,000000,127.6,128,116.004,120,901.525,0
+RKDA.US,D,20181226,000000,118,122.8,114.512,116,2165.825,0
+RKDA.US,D,20181227,000000,116,116.8,105.808,114,2485.625,0
+RKDA.US,D,20181228,000000,114.8,122,110.4,120.4,2273.625,0
+RKDA.US,D,20181231,000000,124,132,121.004,126.8,2593.575,0
+RKDA.US,D,20190102,000000,119.2,136.8,117.2,132,1766.8,0
+RKDA.US,D,20190103,000000,131.2,136.796,128.4,133.6,499.425,0
+RKDA.US,D,20190104,000000,135.2,140,130,135.2,1433.175,0
+RKDA.US,D,20190107,000000,138,145.6,134.8,142.8,1112,0
+RKDA.US,D,20190108,000000,143.6,144.4,136,136.4,571.2,0
+RKDA.US,D,20190109,000000,140.116,143.6,135.6,138.8,858.8,0
+RKDA.US,D,20190110,000000,140,153.6,140,148,875.25,0
+RKDA.US,D,20190111,000000,146.4,151.2,136.8,146,647.375,0
+RKDA.US,D,20190114,000000,146,149.2,138,140,701.375,0
+RKDA.US,D,20190115,000000,142,148,142,147.6,1716.4,0
+RKDA.US,D,20190116,000000,148.4,167.4,140.8,159.2,8597.925,0
+RKDA.US,D,20190117,000000,159.2,164,142,151.2,2975.375,0
+RKDA.US,D,20190118,000000,153.704,158,146.4,146.4,946.9,0
+RKDA.US,D,20190122,000000,145.6,152.4,134.8,136.4,2048.55,0
+RKDA.US,D,20190123,000000,139.2,141.6,132.4,135.6,1281.175,0
+RKDA.US,D,20190124,000000,136.4,146.8,136.4,145.2,757.95,0
+RKDA.US,D,20190125,000000,145.2,150.4,140,148,1028.85,0
+RKDA.US,D,20190128,000000,145.6,152,144.4,144.4,781.15,0
+RKDA.US,D,20190129,000000,144.8,151.2,140,142.8,653.65,0
+RKDA.US,D,20190130,000000,144.4,147.2,135.6,144.8,589.8,0
+RKDA.US,D,20190131,000000,142.4,149.2,141.068,144,406.85,0
+RKDA.US,D,20190201,000000,144,147.196,142,142,458.725,0
+RKDA.US,D,20190204,000000,146.8,147.196,136.316,145.6,1209.3,0
+RKDA.US,D,20190205,000000,143.6,179.2,140.4,175.2,9467.825,0
+RKDA.US,D,20190206,000000,175.2,181.348,152,162.8,8515.375,0
+RKDA.US,D,20190207,000000,162.8,168,159.2,166,1208.75,0
+RKDA.US,D,20190208,000000,166.8,167.2,158,159.2,888.75,0
+RKDA.US,D,20190211,000000,159.2,166.8,158,163.6,1737.7,0
+RKDA.US,D,20190212,000000,166.4,178.8,161.204,175.6,4168.7,0
+RKDA.US,D,20190213,000000,175.6,223.18,175.6,200.4,42581.7,0
+RKDA.US,D,20190214,000000,197.2,210.4,192.4,210,4068.675,0
+RKDA.US,D,20190215,000000,207.2,218.4,201.2,214.4,3364.975,0
+RKDA.US,D,20190219,000000,217.2,218.8,204,208,3112.125,0
+RKDA.US,D,20190220,000000,205.6,206.628,192.4,201.2,2837.8,0
+RKDA.US,D,20190221,000000,199.2,205.2,189.2,199.2,2285.45,0
+RKDA.US,D,20190222,000000,199.2,221.752,199.2,218,7724.6,0
+RKDA.US,D,20190225,000000,220,227.6,212,217.6,2724.875,0
+RKDA.US,D,20190226,000000,214,220,198.8,207.2,2813.775,0
+RKDA.US,D,20190227,000000,205.2,219.2,205.2,216,1948.05,0
+RKDA.US,D,20190228,000000,324.4,416,277.2,322,897786.075,0
+RKDA.US,D,20190301,000000,298,321.2,282.4,288.4,69848.525,0
+RKDA.US,D,20190304,000000,350.8,353.6,300,310.4,92970.2,0
+RKDA.US,D,20190305,000000,308,319.196,290.8,300.8,16100.325,0
+RKDA.US,D,20190306,000000,306.4,306.4,278.8,285.6,17629.45,0
+RKDA.US,D,20190307,000000,285.6,285.6,260,272,11945.2,0
+RKDA.US,D,20190308,000000,268,306.4,263.2,293.6,12653.2,0
+RKDA.US,D,20190311,000000,293.2,306.324,284,297.2,11144.6,0
+RKDA.US,D,20190312,000000,298,305.2,286,289.2,7445.65,0
+RKDA.US,D,20190313,000000,292.4,305.6,288.4,288.4,6055.375,0
+RKDA.US,D,20190314,000000,286,286.8,263.2,279.6,8623.275,0
+RKDA.US,D,20190315,000000,340,340,302,316,49969.975,0
+RKDA.US,D,20190318,000000,312.4,312.4,285.6,291.6,6378,0
+RKDA.US,D,20190319,000000,292,306.8,288.8,292,6145.375,0
+RKDA.US,D,20190320,000000,289.2,293,280.4,288.4,5360.575,0
+RKDA.US,D,20190321,000000,288,299.6,280.8,293.2,2324.875,0
+RKDA.US,D,20190322,000000,293.2,306.8,282,288,5023.75,0
+RKDA.US,D,20190325,000000,288.8,296.7,268.704,278,5828.925,0
+RKDA.US,D,20190326,000000,282.8,291.6,277.444,279.6,4126.125,0
+RKDA.US,D,20190327,000000,278.4,288,273.2,278.4,5615.85,0
+RKDA.US,D,20190328,000000,265.2,288,265.2,267.2,6780.425,0
+RKDA.US,D,20190329,000000,272,282.4,267.2,280.4,4868.95,0
+RKDA.US,D,20190401,000000,279.6,303.2,274.32,292.4,8365.425,0
+RKDA.US,D,20190402,000000,291.6,313.2,287.6,297.2,15103.575,0
+RKDA.US,D,20190403,000000,295.6,305.712,286.4,286.4,3114.025,0
+RKDA.US,D,20190404,000000,291.2,294.4,273.964,275.6,3038.4,0
+RKDA.US,D,20190405,000000,271.2,291.6,270,284.4,2405.75,0
+RKDA.US,D,20190408,000000,286,289.6,277.38,280,2068.475,0
+RKDA.US,D,20190409,000000,282.4,288.4,268,271.6,8406.175,0
+RKDA.US,D,20190410,000000,274,275.6,254.4,262,4229.9,0
+RKDA.US,D,20190411,000000,262,266.8,254.8,260,2823.6,0
+RKDA.US,D,20190412,000000,260,260.624,248.8,251.6,1692.775,0
+RKDA.US,D,20190415,000000,251.2,253.2,238,247.2,2657.75,0
+RKDA.US,D,20190416,000000,244.8,251.596,239.592,242,1471.725,0
+RKDA.US,D,20190417,000000,242.8,262.4,234.372,240.4,2790.2,0
+RKDA.US,D,20190418,000000,240.4,247.2,235.2,237.2,1992.225,0
+RKDA.US,D,20190422,000000,236.8,246.8,236.8,245.6,2794.75,0
+RKDA.US,D,20190423,000000,245.6,266.6,245.6,260,1451.55,0
+RKDA.US,D,20190424,000000,257.2,263.6,253.604,258.8,1340.65,0
+RKDA.US,D,20190425,000000,256.4,262.8,249.2,254,2008.775,0
+RKDA.US,D,20190426,000000,250,253.2,241.2,250.8,1127.6,0
+RKDA.US,D,20190429,000000,250.8,256.8,238.8,245.6,3841.95,0
+RKDA.US,D,20190430,000000,243.2,246,236.4,240.4,845.825,0
+RKDA.US,D,20190501,000000,240.108,246.8,238.8,238.8,1057.3,0
+RKDA.US,D,20190502,000000,246.8,259.2,230.4,236.8,5354.5,0
+RKDA.US,D,20190503,000000,240,251.6,234.4,237.6,4204.725,0
+RKDA.US,D,20190506,000000,236.4,239.2,232,234,1239.525,0
+RKDA.US,D,20190507,000000,234,238.4,224.8,228.4,1078.975,0
+RKDA.US,D,20190508,000000,228.8,239.2,228.8,236,1456.525,0
+RKDA.US,D,20190509,000000,210,214,187.2,204.8,5432.525,0
+RKDA.US,D,20190510,000000,201.6,226.8,201.204,204,703.9,0
+RKDA.US,D,20190513,000000,206,216,189.2,200,1960.7,0
+RKDA.US,D,20190514,000000,200,210.4,190.4,197.2,1310.2,0
+RKDA.US,D,20190515,000000,191.6,205.2,190,198,1211.825,0
+RKDA.US,D,20190516,000000,198.008,206.4,194.4,198,806.225,0
+RKDA.US,D,20190517,000000,196,197.6,184.4,189.2,1316.525,0
+RKDA.US,D,20190520,000000,189.2,193.6,183.6,189.6,878.275,0
+RKDA.US,D,20190521,000000,193.2,202,186.692,194,849.95,0
+RKDA.US,D,20190522,000000,195.372,209.316,194,194,1843.3,0
+RKDA.US,D,20190523,000000,194,205.6,192.804,203.6,1003.35,0
+RKDA.US,D,20190524,000000,203.6,218,202,208,952.2,0
+RKDA.US,D,20190528,000000,207.6,229.6,203.2,208,738.425,0
+RKDA.US,D,20190529,000000,207.6,215.2,200.4,204.4,335.325,0
+RKDA.US,D,20190530,000000,200.4,218,200.4,200.8,597.8,0
+RKDA.US,D,20190531,000000,200.4,208,194,206,505.775,0
+RKDA.US,D,20190603,000000,204.4,216.8,200.4,201.6,897.4,0
+RKDA.US,D,20190604,000000,205.2,216,196.4,198,918.825,0
+RKDA.US,D,20190605,000000,198,207.6,196.4,196.4,840.2,0
+RKDA.US,D,20190606,000000,199.2,206.4,196.404,198.4,322.7,0
+RKDA.US,D,20190607,000000,201.2,206,194.432,199.2,956.2,0
+RKDA.US,D,20190610,000000,198,205.6,197.416,199.2,778.8,0
+RKDA.US,D,20190611,000000,199.2,204.4,196,196.4,444.375,0
+RKDA.US,D,20190612,000000,202.18,258.8,199.68,236.4,25039.45,0
+RKDA.US,D,20190613,000000,165.6,166,152.4,161.2,29074.1,0
+RKDA.US,D,20190614,000000,158,158.4,142.904,146.4,8252.65,0
+RKDA.US,D,20190617,000000,142.4,150.4,141.684,145.6,3405.875,0
+RKDA.US,D,20190618,000000,145.6,155.2,142,153.6,4503.675,0
+RKDA.US,D,20190619,000000,156,156,147.6,153.2,2166.6,0
+RKDA.US,D,20190620,000000,153.6,154,148.4,149.4,1324.25,0
+RKDA.US,D,20190621,000000,148,149.6,142,144,2998.35,0
+RKDA.US,D,20190624,000000,142.8,146.888,132.04,134,4345.225,0
+RKDA.US,D,20190625,000000,134.4,138,123.6,128.4,3413,0
+RKDA.US,D,20190626,000000,129.2,132,124,124.8,7153.675,0
+RKDA.US,D,20190627,000000,124,131.6,122.992,127.2,2697.65,0
+RKDA.US,D,20190628,000000,128.4,131.556,121.204,122.8,2262.975,0
+RKDA.US,D,20190701,000000,128.4,128.4,124,125.2,1323.4,0
+RKDA.US,D,20190702,000000,125.2,127.6,122.8,122.8,1988.425,0
+RKDA.US,D,20190703,000000,124.4,128.168,122.8,126,3635.875,0
+RKDA.US,D,20190705,000000,126.8,131.2,122.8,124,1799.725,0
+RKDA.US,D,20190708,000000,123.6,125.6,116.896,120.4,3053.075,0
+RKDA.US,D,20190709,000000,120,122.8,119.6,120.8,544.825,0
+RKDA.US,D,20190710,000000,121.2,124.2,118.4,121.6,1975.775,0
+RKDA.US,D,20190711,000000,122.4,134.4,120.4,128.6,4125.9,0
+RKDA.US,D,20190712,000000,129.2,130.4,124,124.4,1930.25,0
+RKDA.US,D,20190715,000000,124.8,126.8,121.64,126.8,431.175,0
+RKDA.US,D,20190716,000000,126.8,133.2,124,125.6,3276.525,0
+RKDA.US,D,20190717,000000,126,126,121.6,121.6,1323.25,0
+RKDA.US,D,20190718,000000,124,126.4,118.4,119.6,2088.775,0
+RKDA.US,D,20190719,000000,120.8,122.608,118.4,120.8,735.925,0
+RKDA.US,D,20190722,000000,121.6,121.6,113.2,115.6,3741.95,0
+RKDA.US,D,20190723,000000,116.148,118,109.6,112.616,2641.075,0
+RKDA.US,D,20190724,000000,112.8,114.8,108,110.8,3712.05,0
+RKDA.US,D,20190725,000000,110.4,114,109.2,111.6,1039.95,0
+RKDA.US,D,20190726,000000,111.6,115.6,109.6,110,4497.15,0
+RKDA.US,D,20190729,000000,110.4,112.664,96.8,98.4,7602.6,0
+RKDA.US,D,20190730,000000,97.2,99.708,86.8,90.8,7875.325,0
+RKDA.US,D,20190731,000000,95.2,95.2,86,87.6,2849.6,0
+RKDA.US,D,20190801,000000,88,88.8,76,80.8,5883.375,0
+RKDA.US,D,20190802,000000,81.2,83.2,78,80.8,2583.3,0
+RKDA.US,D,20190805,000000,82.4,83.588,72.8,76.8,3671.725,0
+RKDA.US,D,20190806,000000,82,86.8,74.492,78,10322.15,0
+RKDA.US,D,20190807,000000,81.6,85.6,76.4,83.6,3883.875,0
+RKDA.US,D,20190808,000000,83.6,85.2,80,80.4,1784.625,0
+RKDA.US,D,20190809,000000,128.8,198.8,108,180.4,1418317.95,0
+RKDA.US,D,20190812,000000,240,294,230,277.2,970317.05,0
+RKDA.US,D,20190813,000000,289.2,293.6,206.004,243.6,355183.65,0
+RKDA.US,D,20190814,000000,212.8,292,208.8,282,263926.7,0
+RKDA.US,D,20190815,000000,340,366,306,325.6,330206.575,0
+RKDA.US,D,20190816,000000,321.6,340,263.2,265.6,106344.825,0
+RKDA.US,D,20190819,000000,255.2,278,241.2,243.6,49577.325,0
+RKDA.US,D,20190820,000000,240,248.4,220.8,222,43001.65,0
+RKDA.US,D,20190821,000000,223.2,288.8,223.2,278.4,83453.05,0
+RKDA.US,D,20190822,000000,254.4,287.6,252,262.8,63727.075,0
+RKDA.US,D,20190823,000000,257.6,274.8,250.4,258.8,26925.45,0
+RKDA.US,D,20190826,000000,317.2,408,302.4,394,569910.7,0
+RKDA.US,D,20190827,000000,380,386,300,305.2,118044.3,0
+RKDA.US,D,20190828,000000,284,336.8,272,308.4,100662.2,0
+RKDA.US,D,20190829,000000,312,332,304.8,311.2,33113.725,0
+RKDA.US,D,20190830,000000,307.2,316.292,294,306,24389.925,0
+RKDA.US,D,20190903,000000,297.2,333.6,295.6,320.4,38114.975,0
+RKDA.US,D,20190904,000000,328,335.2,313.2,319.6,29170.125,0
+RKDA.US,D,20190905,000000,324.8,330,295.6,300.8,39805.55,0
+RKDA.US,D,20190906,000000,279.6,288,260.8,261.6,48880.675,0
+RKDA.US,D,20190909,000000,256.2,269.6,250,256,17885.9,0
+RKDA.US,D,20190910,000000,254.4,270,246,253.6,23783.05,0
+RKDA.US,D,20190911,000000,263.6,267.2,245.2,252,31173.45,0
+RKDA.US,D,20190912,000000,250.4,255.2,222.8,227.2,32971.175,0
+RKDA.US,D,20190913,000000,228.4,236.8,224,230.4,16384.725,0
+RKDA.US,D,20190916,000000,234,246,228.8,239.6,22347.275,0
+RKDA.US,D,20190917,000000,240,241.2,229.2,230.8,22716.45,0
+RKDA.US,D,20190918,000000,230.4,234,220.8,228.8,15953.125,0
+RKDA.US,D,20190919,000000,228,229.6,217.6,222,14844.8,0
+RKDA.US,D,20190920,000000,220.8,221.6,210,212,14980.85,0
+RKDA.US,D,20190923,000000,222,224.8,205.24,214,27969.975,0
+RKDA.US,D,20190924,000000,212,219.6,196.8,201.2,20746.45,0
+RKDA.US,D,20190925,000000,200,211.6,192.4,208,16645.675,0
+RKDA.US,D,20190926,000000,206.4,213.66,197.8,206,13488.375,0
+RKDA.US,D,20190927,000000,205.6,212,202,203.2,10138.9,0
+RKDA.US,D,20190930,000000,203.2,203.2,185.6,187.2,9238.875,0
+RKDA.US,D,20191001,000000,186.4,192.4,175.2,175.6,7872.4,0
+RKDA.US,D,20191002,000000,174,190.4,171.6,188.4,11362.125,0
+RKDA.US,D,20191003,000000,192,198.496,182.692,191.6,10618.8,0
+RKDA.US,D,20191004,000000,190,190.8,179.2,188.4,8459.875,0
+RKDA.US,D,20191007,000000,188.4,188.8,178.004,182.8,4997.1,0
+RKDA.US,D,20191008,000000,182,186.8,180,183.6,4161.225,0
+RKDA.US,D,20191009,000000,184,185.776,172,172,4285.25,0
+RKDA.US,D,20191010,000000,174,176,160.8,164.4,6733.325,0
+RKDA.US,D,20191011,000000,164.8,178,163.2,174,7218.95,0
+RKDA.US,D,20191014,000000,176.8,228,176,217.2,41492.8,0
+RKDA.US,D,20191015,000000,224.8,235.2,203.6,213.6,65370.25,0
+RKDA.US,D,20191016,000000,210.8,218.8,201.6,203.2,21729.45,0
+RKDA.US,D,20191017,000000,204.4,206.8,194.4,206.8,13473.35,0
+RKDA.US,D,20191018,000000,204.8,207.6,196.22,202.4,9625.825,0
+RKDA.US,D,20191021,000000,203.6,204.8,192.4,202.8,9449.35,0
+RKDA.US,D,20191022,000000,200.8,203.2,190.8,193.2,10004.375,0
+RKDA.US,D,20191023,000000,192.4,196.4,188,195.2,6895.55,0
+RKDA.US,D,20191024,000000,193.2,205.6,193.2,198.8,11462.65,0
+RKDA.US,D,20191025,000000,198,199.2,190,195.2,8202.6,0
+RKDA.US,D,20191028,000000,192.8,196.4,188.8,196.4,6272.1,0
+RKDA.US,D,20191029,000000,195.6,209.2,192.8,198,16267.075,0
+RKDA.US,D,20191030,000000,198,198.4,190.4,192.8,10806.2,0
+RKDA.US,D,20191031,000000,196,200,186,191.2,5501.375,0
+RKDA.US,D,20191101,000000,190,194.4,188.8,190,4611.65,0
+RKDA.US,D,20191104,000000,194,205.6,192,205.2,8948.35,0
+RKDA.US,D,20191105,000000,218,251.2,209.6,244,105399.6,0
+RKDA.US,D,20191106,000000,239.6,244,221.976,230.8,38102.625,0
+RKDA.US,D,20191107,000000,180,185.6,165.6,168,40542.175,0
+RKDA.US,D,20191108,000000,164,173.6,161.2,164,11939.925,0
+RKDA.US,D,20191111,000000,164,166,154,166,17738.675,0
+RKDA.US,D,20191112,000000,177.2,183.6,164,165.6,16326.875,0
+RKDA.US,D,20191113,000000,165.2,168.62,158,165.6,14621.45,0
+RKDA.US,D,20191114,000000,162.4,166.12,160,163.6,8015.675,0
+RKDA.US,D,20191115,000000,164,166.4,160.4,166.4,5239.525,0
+RKDA.US,D,20191118,000000,166.4,173.2,164,170.4,6456.7,0
+RKDA.US,D,20191119,000000,172,190,168.8,181.6,14477.15,0
+RKDA.US,D,20191120,000000,183.6,189.2,172,174.4,6130.075,0
+RKDA.US,D,20191121,000000,174.8,185.6,172.88,174.4,11997.3,0
+RKDA.US,D,20191122,000000,175.2,181.2,174.604,180,3373.225,0
+RKDA.US,D,20191125,000000,180,190,180,184,6122.825,0
+RKDA.US,D,20191126,000000,184,211.2,184,206.4,16524.875,0
+RKDA.US,D,20191127,000000,201.2,210,196.696,198,7978.475,0
+RKDA.US,D,20191129,000000,198.4,207.2,194.4,198.8,2801.75,0
+RKDA.US,D,20191202,000000,200.8,224,200.4,221.2,13378.525,0
+RKDA.US,D,20191203,000000,211.2,216,204,208.4,10135.425,0
+RKDA.US,D,20191204,000000,211.6,219.6,206.8,216.8,4322.1,0
+RKDA.US,D,20191205,000000,218,218,206.008,208,3309.025,0
+RKDA.US,D,20191206,000000,206.8,213.52,206.8,211.6,2114.8,0
+RKDA.US,D,20191209,000000,212.4,213.6,207.2,212.8,5056.1,0
+RKDA.US,D,20191210,000000,220.8,239.6,213.2,234.4,19966.475,0
+RKDA.US,D,20191211,000000,222,230,208,222,10907,0
+RKDA.US,D,20191212,000000,216.4,226.8,212,213.6,5796.05,0
+RKDA.US,D,20191213,000000,214.8,225.2,214.8,221.2,4661.225,0
+RKDA.US,D,20191216,000000,220.8,229.2,220.8,222,6912.775,0
+RKDA.US,D,20191217,000000,220.8,225.6,220.8,224.4,2701.125,0
+RKDA.US,D,20191218,000000,220,228.8,220,221.2,2362,0
+RKDA.US,D,20191219,000000,219.2,226,216.4,223.2,2760.3,0
+RKDA.US,D,20191220,000000,229.6,229.6,220,225.2,4867.475,0
+RKDA.US,D,20191223,000000,227.6,239.6,224.4,235.6,10332.825,0
+RKDA.US,D,20191224,000000,240,265.2,233.8,257.6,21299.35,0
+RKDA.US,D,20191226,000000,258,262.484,244,248.6,5460.175,0
+RKDA.US,D,20191227,000000,254,254,242.4,245.6,3412.05,0
+RKDA.US,D,20191230,000000,247.6,247.6,228.944,234.4,4521.45,0
+RKDA.US,D,20191231,000000,236.8,236.8,218,219.2,5828.3,0
+RKDA.US,D,20200102,000000,220,231.6,214,230.4,3800.55,0
+RKDA.US,D,20200103,000000,228.4,230.4,222.4,230,2260.975,0
+RKDA.US,D,20200106,000000,226.4,240.4,224.4,225.6,4383.9,0
+RKDA.US,D,20200107,000000,227.6,229.6,216.8,223.2,6702.35,0
+RKDA.US,D,20200108,000000,222.4,235.6,219.6,222.4,6121.45,0
+RKDA.US,D,20200109,000000,223.2,228.8,216.4,218.8,6854.775,0
+RKDA.US,D,20200110,000000,217.6,221.6,203.2,208.4,7239.275,0
+RKDA.US,D,20200113,000000,206.4,207.68,196.4,204,4641.075,0
+RKDA.US,D,20200114,000000,202.4,215.6,201.204,208.8,3422.125,0
+RKDA.US,D,20200115,000000,210.8,216.388,204,204,3332.825,0
+RKDA.US,D,20200116,000000,208,218,205.536,217.6,5635.175,0
+RKDA.US,D,20200117,000000,215.2,217.596,208.4,210.4,4672.425,0
+RKDA.US,D,20200121,000000,209.2,216.4,204.84,209.6,3183,0
+RKDA.US,D,20200122,000000,208.4,209.2,200.732,204,4774.45,0
+RKDA.US,D,20200123,000000,204,206.4,199.6,201.6,1960.2,0
+RKDA.US,D,20200124,000000,202.4,202.4,190.8,194.8,4226.325,0
+RKDA.US,D,20200127,000000,196.4,200,190.804,193.6,2101.275,0
+RKDA.US,D,20200128,000000,193.2,208,192.4,200.8,4404.8,0
+RKDA.US,D,20200129,000000,202,204.724,194,194,1601.775,0
+RKDA.US,D,20200130,000000,194.4,259.2,194.4,220,81078.725,0
+RKDA.US,D,20200131,000000,220.4,230,202.4,204.8,14902,0
+RKDA.US,D,20200203,000000,204.4,208.8,194,196.4,6995.95,0
+RKDA.US,D,20200204,000000,198,200,190.4,192,6166.525,0
+RKDA.US,D,20200205,000000,199.2,199.2,187.936,188.8,6852.175,0
+RKDA.US,D,20200206,000000,188.8,190,181.6,185.6,7303.125,0
+RKDA.US,D,20200207,000000,186.8,189.2,184.8,186,1746.6,0
+RKDA.US,D,20200210,000000,186.4,189.632,185.2,187.2,1872.25,0
+RKDA.US,D,20200211,000000,184.4,195.196,184.4,190.8,3395.725,0
+RKDA.US,D,20200212,000000,191.2,192.096,187.6,188.4,2017.525,0
+RKDA.US,D,20200213,000000,188.8,190.8,186,188.4,1218.75,0
+RKDA.US,D,20200214,000000,187.2,194.4,187.2,192,1894.35,0
+RKDA.US,D,20200218,000000,193.6,216.4,191.928,210.8,12424.2,0
+RKDA.US,D,20200219,000000,213.6,214,200.004,204,4757.6,0
+RKDA.US,D,20200220,000000,200.8,206.8,198,198.8,2654.375,0
+RKDA.US,D,20200221,000000,202.4,203.756,193.6,198.4,2055.575,0
+RKDA.US,D,20200224,000000,190.048,198.4,190,191.6,4160.4,0
+RKDA.US,D,20200225,000000,192.8,199.848,180.4,186.4,4355.6,0
+RKDA.US,D,20200226,000000,184.4,189.2,175.2,176.8,4591.925,0
+RKDA.US,D,20200227,000000,176,180,155.2,166.8,6624.925,0
+RKDA.US,D,20200228,000000,161.2,166.4,158.8,164.8,5844.475,0
+RKDA.US,D,20200302,000000,162,165.2,156,162,4976.75,0
+RKDA.US,D,20200303,000000,165.6,170,160.4,161.6,3597.375,0
+RKDA.US,D,20200304,000000,172,172,162,163.2,4703.7,0
+RKDA.US,D,20200305,000000,161.2,162.8,158.4,161.2,3283.45,0
+RKDA.US,D,20200306,000000,155.2,161.2,148.8,152.8,3638.2,0
+RKDA.US,D,20200309,000000,143.2,143.6,128,128.4,9036.1,0
+RKDA.US,D,20200310,000000,132.8,140,132,136,4847.85,0
+RKDA.US,D,20200311,000000,136,139.6,120,126.696,5558.075,0
+RKDA.US,D,20200312,000000,116.4,123.6,114,116.4,5262.725,0
+RKDA.US,D,20200313,000000,121.6,127.624,108.4,116.4,5918.9,0
+RKDA.US,D,20200316,000000,104.8,114.004,101.2,110,3338.825,0
+RKDA.US,D,20200317,000000,110,117.6,106.4,116.4,4087.875,0
+RKDA.US,D,20200318,000000,112,114.696,93.6,94.8,5049.5,0
+RKDA.US,D,20200319,000000,96,110.8,95.8,107.2,2959.575,0
+RKDA.US,D,20200320,000000,110.8,119.2,99.2,102.4,4449.075,0
+RKDA.US,D,20200323,000000,104.8,110.8,92,100,3415.125,0
+RKDA.US,D,20200324,000000,104.8,118,102.596,115.6,9640.35,0
+RKDA.US,D,20200325,000000,114,134.4,114,132.4,7687.425,0
+RKDA.US,D,20200326,000000,111.2,129.992,111.2,126,12366.575,0
+RKDA.US,D,20200327,000000,116.8,122.4,112,116.8,3009.325,0
+RKDA.US,D,20200330,000000,118,118.992,112.4,114.8,1961.6,0
+RKDA.US,D,20200331,000000,114,123.2,112,114,2955,0
+RKDA.US,D,20200401,000000,110.8,113.6,105.472,109.6,2031.1,0
+RKDA.US,D,20200402,000000,114,118.8,110.4,111.6,1861.175,0
+RKDA.US,D,20200403,000000,110.4,113.5,108,110,554.4,0
+RKDA.US,D,20200406,000000,110.8,123.2,110.4,119.6,5604.9,0
+RKDA.US,D,20200407,000000,121.6,126,117.2,117.6,3127.05,0
+RKDA.US,D,20200408,000000,116.8,124.8,116.8,123.6,1726.05,0
+RKDA.US,D,20200409,000000,123.6,128.8,120,126.4,4094.7,0
+RKDA.US,D,20200413,000000,123.2,127.2,117.2,122.4,1260.325,0
+RKDA.US,D,20200414,000000,124.8,129.6,122.004,125.6,1623.65,0
+RKDA.US,D,20200415,000000,126.4,126.8,118.8,124.8,1102.8,0
+RKDA.US,D,20200416,000000,126.8,148.8,123.128,134,6925.35,0
+RKDA.US,D,20200417,000000,135.2,151.6,135.2,148,4332.275,0
+RKDA.US,D,20200420,000000,147.6,165.6,147.6,160,7346.3,0
+RKDA.US,D,20200421,000000,160,165.2,150.4,162.8,3323.8,0
+RKDA.US,D,20200422,000000,163.6,165.2,156.8,160.8,3006.125,0
+RKDA.US,D,20200423,000000,158.4,174.8,155.6,170,4529.475,0
+RKDA.US,D,20200424,000000,171.2,190.4,170.004,182.8,4705.65,0
+RKDA.US,D,20200427,000000,197.2,197.2,180.4,182,5342.95,0
+RKDA.US,D,20200428,000000,184.4,184.4,168,169.6,3716.425,0
+RKDA.US,D,20200429,000000,176,181.2,170.4,179.6,2506.925,0
+RKDA.US,D,20200430,000000,173.6,176.5,168.4,170,1684.5,0
+RKDA.US,D,20200501,000000,163.6,164.8,156,159.2,3167.4,0
+RKDA.US,D,20200504,000000,162,169.2,161.6,164.4,934.6,0
+RKDA.US,D,20200505,000000,170.8,176.664,167.96,173.6,1885.325,0
+RKDA.US,D,20200506,000000,174.8,182.8,172.4,174.8,1959.15,0
+RKDA.US,D,20200507,000000,185.6,188,177.6,183.6,2092.75,0
+RKDA.US,D,20200508,000000,190.8,190.8,181.2,183.6,1543.675,0
+RKDA.US,D,20200511,000000,180.4,203.2,180.192,202.4,11273.975,0
+RKDA.US,D,20200512,000000,208,212.736,187.4,192.8,9220.825,0
+RKDA.US,D,20200513,000000,197.2,201.6,180.4,192.4,6293.1,0
+RKDA.US,D,20200514,000000,188,188,146.4,160,18985.35,0
+RKDA.US,D,20200515,000000,162.4,164.4,151.6,153.6,8978.7,0
+RKDA.US,D,20200518,000000,154,157.2,138,152.4,15356.8,0
+RKDA.US,D,20200519,000000,156,157.2,149.2,151.2,4732.375,0
+RKDA.US,D,20200520,000000,152,155.2,146.4,150,3110.7,0
+RKDA.US,D,20200521,000000,151.2,151.2,143.2,144.4,5187.5,0
+RKDA.US,D,20200522,000000,150,150,142.8,146,3832.75,0
+RKDA.US,D,20200526,000000,154,154,142,142.8,9551.525,0
+RKDA.US,D,20200527,000000,144,147.2,138.4,145.6,3173.325,0
+RKDA.US,D,20200528,000000,149.6,149.6,142.4,143.2,2718.7,0
+RKDA.US,D,20200529,000000,142.8,147.2,139.2,145.6,5221.65,0
+RKDA.US,D,20200601,000000,144.4,149.592,140,147.6,3307.925,0
+RKDA.US,D,20200602,000000,146.4,156.8,144.4,156,7682.75,0
+RKDA.US,D,20200603,000000,156.8,166,152,161.2,10611.225,0
+RKDA.US,D,20200604,000000,160,167.2,153.2,155.2,4308.9,0
+RKDA.US,D,20200605,000000,158.8,159.2,153.204,155.2,2430.85,0
+RKDA.US,D,20200608,000000,153.6,159.2,149.6,154.2,4103.325,0
+RKDA.US,D,20200609,000000,156.4,166.804,150.4,160.4,7918.4,0
+RKDA.US,D,20200610,000000,175.6,179.74,157.216,162.4,8118.9,0
+RKDA.US,D,20200611,000000,155.6,158.38,148.8,150.8,4790.825,0
+RKDA.US,D,20200612,000000,153.2,155.796,145.2,154,3483.85,0
+RKDA.US,D,20200615,000000,152,164.8,148.4,162.4,5167.15,0
+RKDA.US,D,20200616,000000,164,164,156.8,158,4493.9,0
+RKDA.US,D,20200617,000000,160,174,160,167.2,7222.125,0
+RKDA.US,D,20200618,000000,172.8,172.8,159.6,166.4,5595.675,0
+RKDA.US,D,20200619,000000,172.8,191,162.4,180,23191.1,0
+RKDA.US,D,20200622,000000,180,183.6,164,174.8,4957.025,0
+RKDA.US,D,20200623,000000,174.8,196,168.4,172,43185.6,0
+RKDA.US,D,20200624,000000,170.8,173.6,156.8,163.2,5763.9,0
+RKDA.US,D,20200625,000000,163.2,168.4,161.6,164.4,2022.225,0
+RKDA.US,D,20200626,000000,164.8,164.8,157.6,163.2,3574.9,0
+RKDA.US,D,20200629,000000,162,164,156.4,156.8,4090.225,0
+RKDA.US,D,20200630,000000,157.6,160.4,144.4,150.4,9481.875,0
+RKDA.US,D,20200701,000000,149.6,162,149.6,157.6,3180.5,0
+RKDA.US,D,20200702,000000,158.8,159.6,148.4,154,5602.425,0
+RKDA.US,D,20200706,000000,156.4,158,151.2,152.4,2812.625,0
+RKDA.US,D,20200707,000000,152,154.8,148,150.4,1899.875,0
+RKDA.US,D,20200708,000000,148.8,155.2,146,149.2,1811.35,0
+RKDA.US,D,20200709,000000,150.8,154.724,146,148.8,2484.3,0
+RKDA.US,D,20200710,000000,148.4,155.2,148.4,151.6,1843.675,0
+RKDA.US,D,20200713,000000,151.6,153.024,146.4,146.8,3592.075,0
+RKDA.US,D,20200714,000000,146.4,149.6,144.8,146.8,1441.625,0
+RKDA.US,D,20200715,000000,147.6,152.4,145.6,148.4,3943,0
+RKDA.US,D,20200716,000000,149.2,150.4,146,148,928.8,0
+RKDA.US,D,20200717,000000,148,152.4,148,151.2,2560.95,0
+RKDA.US,D,20200720,000000,152,157.204,150,156.4,8505.525,0
+RKDA.US,D,20200721,000000,156.8,158.4,154,154.8,4256.55,0
+RKDA.US,D,20200722,000000,154,156.8,142.8,152.4,11124.15,0
+RKDA.US,D,20200723,000000,152,152,142,145.2,4769.05,0
+RKDA.US,D,20200724,000000,143.6,146.8,143.2,144.4,1523.1,0
+RKDA.US,D,20200727,000000,146.4,147.6,140.4,146.8,4223.5,0
+RKDA.US,D,20200728,000000,148,150,142,142.4,1797.2,0
+RKDA.US,D,20200729,000000,145.2,145.6,138,140,2929.875,0
+RKDA.US,D,20200730,000000,138,144.4,138,144.4,1196.475,0
+RKDA.US,D,20200731,000000,144.8,144.8,138,142.4,3416,0
+RKDA.US,D,20200803,000000,144.8,148.8,142.652,148.8,1827.325,0
+RKDA.US,D,20200804,000000,150.8,151.74,148.08,151.2,1669.9,0
+RKDA.US,D,20200805,000000,150.8,151.6,147.2,148,1628.2,0
+RKDA.US,D,20200806,000000,151.6,154.492,146.404,148.8,3842.6,0
+RKDA.US,D,20200807,000000,148,151.2,145.2,148.8,1797.65,0
+RKDA.US,D,20200810,000000,149.6,151.6,145.2,148.8,3466.6,0
+RKDA.US,D,20200811,000000,151.2,162,146.004,151.2,16366.775,0
+RKDA.US,D,20200812,000000,154.4,155.2,148.4,154.8,10712.85,0
+RKDA.US,D,20200813,000000,152.8,153.6,146,151.6,6654.125,0
+RKDA.US,D,20200814,000000,139.6,139.6,130,132,11770.325,0
+RKDA.US,D,20200817,000000,134.8,135.652,125.6,131.2,7292.8,0
+RKDA.US,D,20200818,000000,132.4,136,131.2,135.2,2474.5,0
+RKDA.US,D,20200819,000000,137.2,137.2,132,135.2,2892.45,0
+RKDA.US,D,20200820,000000,134.8,139.6,131.2,134.4,2539.725,0
+RKDA.US,D,20200821,000000,134.8,135.6,128,130.4,2007.225,0
+RKDA.US,D,20200824,000000,131.6,131.6,122.396,126,3419.025,0
+RKDA.US,D,20200825,000000,124.4,138,123.792,128,14138.575,0
+RKDA.US,D,20200826,000000,130.4,130.4,122.8,124,2243.875,0
+RKDA.US,D,20200827,000000,123.6,124.4,120,122.4,4115.075,0
+RKDA.US,D,20200828,000000,122,126.4,120,123.2,2449.3,0
+RKDA.US,D,20200831,000000,120.4,127.6,120,124.8,2710,0
+RKDA.US,D,20200901,000000,122.8,127.6,120.404,127.2,3162.45,0
+RKDA.US,D,20200902,000000,127.6,128,122.292,122.8,2016.225,0
+RKDA.US,D,20200903,000000,122,122.556,114.8,116.6,4238.6,0
+RKDA.US,D,20200904,000000,121.6,126.2,115,122.4,3731.85,0
+RKDA.US,D,20200908,000000,121.2,122.8,116.804,119.6,2176.15,0
+RKDA.US,D,20200909,000000,118.4,123.552,117.6,121.2,1440.375,0
+RKDA.US,D,20200910,000000,124,129.2,122.8,123.6,6250.45,0
+RKDA.US,D,20200911,000000,123.6,123.6,116.42,118,1867.025,0
+RKDA.US,D,20200914,000000,119.2,124.4,119.2,121.2,2094.325,0
+RKDA.US,D,20200915,000000,121.2,123.6,120,122.4,2049.375,0
+RKDA.US,D,20200916,000000,124.8,125.2,122,122,1472.225,0
+RKDA.US,D,20200917,000000,120.8,143.2,119.2,140,62122.775,0
+RKDA.US,D,20200918,000000,131.6,135.6,122.8,122.8,27090.925,0
+RKDA.US,D,20200921,000000,120.4,121.596,116,116.4,6689.275,0
+RKDA.US,D,20200922,000000,116.8,119.2,110,110.4,8566.925,0
+RKDA.US,D,20200923,000000,110.8,112.244,101.2,101.6,6099.45,0
+RKDA.US,D,20200924,000000,101.2,109.848,96.8,106.8,4655.9,0
+RKDA.US,D,20200925,000000,107.2,110,103.6,107.6,1428.475,0
+RKDA.US,D,20200928,000000,109.6,111.6,107.6,110,1166,0
+RKDA.US,D,20200929,000000,110,118,110,112.8,3697.85,0
+RKDA.US,D,20200930,000000,113.2,116.8,110.4,112,1500.925,0
+RKDA.US,D,20201001,000000,112,116.4,111.936,115.2,1486.45,0
+RKDA.US,D,20201002,000000,110.4,115.56,110.4,114.8,794.425,0
+RKDA.US,D,20201005,000000,114.4,132,112.8,128,21102.825,0
+RKDA.US,D,20201006,000000,128,128.2,116,120.4,7115.375,0
+RKDA.US,D,20201007,000000,122,136.8,120,136.8,10218.5,0
+RKDA.US,D,20201008,000000,136,136.8,125.2,126.8,3786.175,0
+RKDA.US,D,20201009,000000,129.6,134.4,125.2,129.2,4130.75,0
+RKDA.US,D,20201012,000000,128,132,127.6,128.4,1363.675,0
+RKDA.US,D,20201013,000000,127.6,130.8,127.6,129.6,529.425,0
+RKDA.US,D,20201014,000000,129.6,138,127.6,135.6,4472.875,0
+RKDA.US,D,20201015,000000,132.4,132.968,127.6,129.2,1433.2,0
+RKDA.US,D,20201016,000000,129.2,131.2,128,128.4,504.5,0
+RKDA.US,D,20201019,000000,129.6,131.6,128.2,131.2,887.625,0
+RKDA.US,D,20201020,000000,131.2,137.6,130.4,133.2,3351.175,0
+RKDA.US,D,20201021,000000,132.4,133.6,126,128.8,1291.8,0
+RKDA.US,D,20201022,000000,130,132.4,127.908,128.8,605.675,0
+RKDA.US,D,20201023,000000,129.2,134,128.4,131.2,759.25,0
+RKDA.US,D,20201026,000000,128.4,133.2,126.4,132,1371.1,0
+RKDA.US,D,20201027,000000,130.4,143.2,130.4,134,3908.75,0
+RKDA.US,D,20201028,000000,132.8,132.8,121.2,121.2,2159.55,0
+RKDA.US,D,20201029,000000,121.6,124.4,120.464,123.6,1310.8,0
+RKDA.US,D,20201030,000000,123.6,128.42,114,117.2,1765.825,0
+RKDA.US,D,20201102,000000,118.8,124.8,116,116.4,1120.475,0
+RKDA.US,D,20201103,000000,116.4,120.8,116.4,119.2,625.5,0
+RKDA.US,D,20201104,000000,118,126.8,118,122,1177.05,0
+RKDA.US,D,20201105,000000,126.392,131.94,122.804,127.6,2665.425,0
+RKDA.US,D,20201106,000000,127.2,135.6,125.488,129.2,1763.025,0
+RKDA.US,D,20201109,000000,131.6,133.6,126,129.2,2824.8,0
+RKDA.US,D,20201110,000000,130,136.8,126.4,131.6,3700.5,0
+RKDA.US,D,20201111,000000,132.8,136.8,128.268,136,3158.725,0
+RKDA.US,D,20201112,000000,121.6,131.2,110,119.2,18337.125,0
+RKDA.US,D,20201113,000000,112.4,119.6,110,112.4,7939.35,0
+RKDA.US,D,20201116,000000,110,120.8,110,117.2,3756.325,0
+RKDA.US,D,20201117,000000,117.756,124.96,114.2,120,3996.125,0
+RKDA.US,D,20201118,000000,122.4,126.8,118.4,119.2,3779.85,0
+RKDA.US,D,20201119,000000,118,122.8,118,122,1055.65,0
+RKDA.US,D,20201120,000000,124,126,119.2,121.6,2280.225,0
+RKDA.US,D,20201123,000000,124,125.6,117.2,117.2,3175.8,0
+RKDA.US,D,20201124,000000,126,128.8,121.6,126.4,9648.025,0
+RKDA.US,D,20201125,000000,130.4,133.58,126.48,132,4934.325,0
+RKDA.US,D,20201127,000000,133.2,134,128.8,133.108,2028.975,0
+RKDA.US,D,20201130,000000,135.6,138.8,130.8,133.2,4506.025,0
+RKDA.US,D,20201201,000000,137.6,138.4,130,133.6,3448.55,0
+RKDA.US,D,20201202,000000,134.4,136,128,128.8,6135.325,0
+RKDA.US,D,20201203,000000,128.4,136,128.4,133.2,3426.975,0
+RKDA.US,D,20201204,000000,132,136,130.8,131.72,2029.9,0
+RKDA.US,D,20201207,000000,131.6,136,126.4,126.8,2733.125,0
+RKDA.US,D,20201208,000000,126,127.4,118.8,120.792,4713.275,0
+RKDA.US,D,20201209,000000,119.6,121.176,116,119.2,5103.025,0
+RKDA.US,D,20201210,000000,116.8,123.2,116,120.4,2301.95,0
+RKDA.US,D,20201211,000000,118.4,122.8,118,122,1258.175,0
+RKDA.US,D,20201214,000000,121.2,126,120.4,121.6,1932.175,0
+RKDA.US,D,20201215,000000,120.8,121.6,118.4,118.4,1437.65,0
+RKDA.US,D,20201216,000000,118.4,125.196,118.4,122,3152.85,0
+RKDA.US,D,20201217,000000,119.664,123.6,116.34,117.2,3488.85,0
+RKDA.US,D,20201218,000000,96.4,103.2,93.6,101.2,109016.95,0
+RKDA.US,D,20201221,000000,100,106.8,98.4,100.8,22387.3,0
+RKDA.US,D,20201222,000000,104.8,106.932,100.8,106,13774.5,0
+RKDA.US,D,20201223,000000,106,106.8,102.4,104.4,8548.175,0
+RKDA.US,D,20201224,000000,104.4,105.6,101.2,103.2,5180.775,0
+RKDA.US,D,20201228,000000,106,106.588,100.4,101.6,10270.15,0
+RKDA.US,D,20201229,000000,101.6,102.8,96.828,98.8,9424.275,0
+RKDA.US,D,20201230,000000,100,101.6,99,99.6,6738,0
+RKDA.US,D,20201231,000000,100,103.2,99,101.2,13146.475,0
+RKDA.US,D,20210104,000000,104.8,104.8,98,101.2,8472.075,0
+RKDA.US,D,20210105,000000,100.8,105.6,100,103.6,9890.175,0
+RKDA.US,D,20210106,000000,104.8,109.6,101.6,103.6,23753.65,0
+RKDA.US,D,20210107,000000,108.8,114.8,105.6,110.8,25630.2,0
+RKDA.US,D,20210108,000000,110.8,111.2,104.4,109.2,12423.6,0
+RKDA.US,D,20210111,000000,106,110,104.8,108.8,7130.825,0
+RKDA.US,D,20210112,000000,108.4,110.8,104.4,109.6,9980.925,0
+RKDA.US,D,20210113,000000,108,110.8,106.4,107.6,4948.475,0
+RKDA.US,D,20210114,000000,109.6,114,109.2,112.8,11415.175,0
+RKDA.US,D,20210115,000000,112.8,129.6,111.44,123.2,58025,0
+RKDA.US,D,20210119,000000,122.392,127.6,116,120.8,27662.2,0
+RKDA.US,D,20210120,000000,121.6,124.376,116.4,122,8934.675,0
+RKDA.US,D,20210121,000000,123.6,126,120.58,122,6289.175,0
+RKDA.US,D,20210122,000000,122.8,142.8,122,138,33148.375,0
+RKDA.US,D,20210125,000000,120,122,116.4,120.4,84040.075,0
+RKDA.US,D,20210126,000000,124.8,126.8,122,123.6,27539.15,0
+RKDA.US,D,20210127,000000,122,125.82,114.8,117.2,25751.75,0
+RKDA.US,D,20210128,000000,121.2,121.2,112,115.2,20808.75,0
+RKDA.US,D,20210129,000000,118.8,118.8,108.8,110,21352.4,0
+RKDA.US,D,20210201,000000,115.2,117.6,109.2,115.6,21843.175,0
+RKDA.US,D,20210202,000000,118.8,124,114,118,32151.7,0
+RKDA.US,D,20210203,000000,120,122,116,121.2,23494.525,0
+RKDA.US,D,20210204,000000,124,137.6,121.6,137.2,40785.65,0
+RKDA.US,D,20210205,000000,135.6,135.6,127,128,21255.45,0
+RKDA.US,D,20210208,000000,130,154.8,130,143.2,51599.55,0
+RKDA.US,D,20210209,000000,146.4,156,144,151.2,27095.325,0
+RKDA.US,D,20210210,000000,164.26,236.8,158.4,227.6,499143.225,0
+RKDA.US,D,20210211,000000,248,256,165.6,183.6,356352.5,0
+RKDA.US,D,20210212,000000,155.8,163.2,149.2,151.6,214413.925,0
+RKDA.US,D,20210216,000000,156,166,154.6,160,111770.075,0
+RKDA.US,D,20210217,000000,159.2,160,150.8,151.2,51784.175,0
+RKDA.US,D,20210218,000000,151.2,152.8,134.4,134.8,74503.475,0
+RKDA.US,D,20210219,000000,139.2,147,136,146.8,44026.425,0
+RKDA.US,D,20210222,000000,145.6,145.6,128,130,49172.775,0
+RKDA.US,D,20210223,000000,123.708,129.6,120,124,39380.7,0
+RKDA.US,D,20210224,000000,128,137.6,126,133.2,29832.375,0
+RKDA.US,D,20210225,000000,133.2,134.516,124.8,127.2,18985.175,0
+RKDA.US,D,20210226,000000,127.6,128,121.4,126.8,14065.65,0
+RKDA.US,D,20210301,000000,127.6,133.2,126.8,129.6,10691.475,0
+RKDA.US,D,20210302,000000,129.2,133.6,126.8,128,29938.125,0
+RKDA.US,D,20210303,000000,128,130,115.2,116.8,28228.725,0
+RKDA.US,D,20210304,000000,119.64,120,107.2,108.4,25790.275,0
+RKDA.US,D,20210305,000000,114.4,114.784,96,107.6,25535.55,0
+RKDA.US,D,20210308,000000,107.6,110.8,104.4,106,8243.875,0
+RKDA.US,D,20210309,000000,110,116,106.4,116,13139.075,0
+RKDA.US,D,20210310,000000,116.24,116.568,110.4,111.2,26251.25,0
+RKDA.US,D,20210311,000000,113.6,120.4,112,120,16507.775,0
+RKDA.US,D,20210312,000000,117.6,124.8,114.8,123.6,11786.45,0
+RKDA.US,D,20210315,000000,124,124,117.2,120.8,13621.425,0
+RKDA.US,D,20210316,000000,123.2,123.2,116.4,120.4,15689.525,0
+RKDA.US,D,20210317,000000,118.8,128.8,116.804,124.4,33050.975,0
+RKDA.US,D,20210318,000000,124.8,127.2,118,118,14004.8,0
+RKDA.US,D,20210319,000000,119.6,122.8,115.6,116,17172.575,0
+RKDA.US,D,20210322,000000,118.4,118.4,112,112.4,24188.55,0
+RKDA.US,D,20210323,000000,112.8,113.2,102,108,25588.825,0
+RKDA.US,D,20210324,000000,106.8,108.8,103.2,103.2,8211.05,0
+RKDA.US,D,20210325,000000,102,106.8,100.4,104.4,12367.7,0
+RKDA.US,D,20210326,000000,104.8,105.604,96.8,102,14855.7,0
+RKDA.US,D,20210329,000000,101.6,102,91.6,97.6,26552.25,0
+RKDA.US,D,20210330,000000,98,98.8,90.404,93.2,237732.7,0
+RKDA.US,D,20210331,000000,134,138.8,108.8,110.2,1918626.55,0
+RKDA.US,D,20210401,000000,107.6,110.4,102.4,109.6,128608.375,0
+RKDA.US,D,20210405,000000,107.2,111.6,104.4,109.2,43819.625,0
+RKDA.US,D,20210406,000000,108.8,110,105.2,108.8,29962,0
+RKDA.US,D,20210407,000000,108.8,108.8,104,104.8,24029.775,0
+RKDA.US,D,20210408,000000,104,108.8,102,108.4,17880.45,0
+RKDA.US,D,20210409,000000,105.2,108.8,104.4,105.6,12280.925,0
+RKDA.US,D,20210412,000000,103.6,104,96.8,99.2,24574,0
+RKDA.US,D,20210413,000000,99.2,101.4,97.2,100.4,14156.85,0
+RKDA.US,D,20210414,000000,100,103.6,98.4,101.2,20791.825,0
+RKDA.US,D,20210415,000000,100,102,98.4,100.4,9865.1,0
+RKDA.US,D,20210416,000000,98.14,99.6,96,98.4,11560.8,0
+RKDA.US,D,20210419,000000,97.2,102.4,94.8,102.4,16280.775,0
+RKDA.US,D,20210420,000000,105.32,105.32,97.2,100,27526.3,0
+RKDA.US,D,20210421,000000,99.6,106.8,98.4,105.2,20366.125,0
+RKDA.US,D,20210422,000000,106.4,107.6,102,104.8,19452.025,0
+RKDA.US,D,20210423,000000,102.4,106.4,102.2,105.2,11241.025,0
+RKDA.US,D,20210426,000000,105.6,115.2,105.52,111.6,38375.4,0
+RKDA.US,D,20210427,000000,111.6,127.6,110.4,113.2,211195.95,0
+RKDA.US,D,20210428,000000,112.8,116.448,109.6,115.6,18521.4,0
+RKDA.US,D,20210429,000000,115.2,117.2,107.2,108,17579.25,0
+RKDA.US,D,20210430,000000,108,110.4,106.4,106.4,7567.35,0
+RKDA.US,D,20210503,000000,108.4,108.4,100,103.2,26528.8,0
+RKDA.US,D,20210504,000000,101.2,104.8,99.2,103.6,19946.575,0
+RKDA.US,D,20210505,000000,104.4,107.6,101,103.2,25832.7,0
+RKDA.US,D,20210506,000000,103.2,103.32,96.4,99.2,16786.825,0
+RKDA.US,D,20210507,000000,99.2,104,99.2,104,15234.35,0
+RKDA.US,D,20210510,000000,102.4,104,98.396,100,21211.225,0
+RKDA.US,D,20210511,000000,95.6,104,95.6,102.8,16452.05,0
+RKDA.US,D,20210512,000000,99.6,101.6,96,97.2,11022.075,0
+RKDA.US,D,20210513,000000,98,99.632,94,94.8,13914.025,0
+RKDA.US,D,20210514,000000,96.4,100,94.4,99.2,14284.35,0
+RKDA.US,D,20210517,000000,99.2,106,98.796,104.4,41341.525,0
+RKDA.US,D,20210518,000000,104,111.2,100.4,106.4,29778.45,0
+RKDA.US,D,20210519,000000,103.2,112,103.2,110,15910.925,0
+RKDA.US,D,20210520,000000,104.868,115.2,104.868,108.4,20970.45,0
+RKDA.US,D,20210521,000000,108.8,112.4,108.796,110.4,9578.5,0
+RKDA.US,D,20210524,000000,110.8,112,106.8,110,9679.6,0
+RKDA.US,D,20210525,000000,108.4,112,107.2,107.2,8105.525,0
+RKDA.US,D,20210526,000000,108.8,111.6,106,108.4,10192.35,0
+RKDA.US,D,20210527,000000,109.6,115.6,106,112.8,15456.075,0
+RKDA.US,D,20210528,000000,113.6,121.6,112.2,113.2,17214.45,0
+RKDA.US,D,20210601,000000,114.4,120.8,112.4,115.6,15804.075,0
+RKDA.US,D,20210602,000000,116,121.6,108,115.6,30344.225,0
+RKDA.US,D,20210603,000000,115.2,116.444,110.6,112.8,11069.35,0
+RKDA.US,D,20210604,000000,113.2,115.6,110.8,110.8,7690.5,0
+RKDA.US,D,20210607,000000,111.6,118.8,111.204,117.6,14087.65,0
+RKDA.US,D,20210608,000000,117.6,120.4,115.2,116.4,12192.925,0
+RKDA.US,D,20210609,000000,118,128.4,117.72,120.8,44397.775,0
+RKDA.US,D,20210610,000000,122.4,123.2,113.2,115.2,13963.175,0
+RKDA.US,D,20210611,000000,116,119.2,115.2,117.6,5232.475,0
+RKDA.US,D,20210614,000000,118,118.6,113.8,114,8542.35,0
+RKDA.US,D,20210615,000000,114.4,114.8,107.6,108.8,16339.975,0
+RKDA.US,D,20210616,000000,108.4,130,108.4,117.2,179922.875,0
+RKDA.US,D,20210617,000000,117.112,122,114,116.8,30089.325,0
+RKDA.US,D,20210618,000000,114.8,116.4,112,115.6,11855.05,0
+RKDA.US,D,20210621,000000,114.4,116,106.8,108.4,22120.275,0
+RKDA.US,D,20210622,000000,108,115.2,108,114.8,9834.15,0
+RKDA.US,D,20210623,000000,113.6,118,113.6,116.8,6042,0
+RKDA.US,D,20210624,000000,116,121.2,116,120,8847.05,0
+RKDA.US,D,20210625,000000,117.076,120,116.6,120,6485.6,0
+RKDA.US,D,20210628,000000,120,127.2,118.4,124,23565.975,0
+RKDA.US,D,20210629,000000,123.6,123.8,119.2,120.8,7372.925,0
+RKDA.US,D,20210630,000000,122.4,123.2,117.6,118.8,4479.15,0
+RKDA.US,D,20210701,000000,118.4,120,112.8,112.8,14744.675,0
+RKDA.US,D,20210702,000000,115.6,115.6,108,108.8,12236,0
+RKDA.US,D,20210706,000000,108,112,106,108.4,29316.925,0
+RKDA.US,D,20210707,000000,108,108.8,102,104.8,11795.425,0
+RKDA.US,D,20210708,000000,102.4,107.6,102,106.4,8511.875,0
+RKDA.US,D,20210709,000000,106.4,110,105.708,108.8,4216.85,0
+RKDA.US,D,20210712,000000,110,113.6,107.2,112,39529.325,0
+RKDA.US,D,20210713,000000,111.6,111.6,106.4,107.6,5100.025,0
+RKDA.US,D,20210714,000000,105.6,107.6,104.8,104.8,4247.9,0
+RKDA.US,D,20210715,000000,105.2,106.2,103.204,105.6,5568.25,0
+RKDA.US,D,20210716,000000,105.6,106.4,103.6,104.4,3402.35,0
+RKDA.US,D,20210719,000000,102,104,94.4,98.4,27877.325,0
+RKDA.US,D,20210720,000000,98,101.2,95.2,99.6,10152.3,0
+RKDA.US,D,20210721,000000,101.2,103.2,97.2,98.4,8060.925,0
+RKDA.US,D,20210722,000000,99.6,99.6,95.2,95.6,8908.325,0
+RKDA.US,D,20210723,000000,95.6,98.8,93.2,95.2,17718.05,0
+RKDA.US,D,20210726,000000,95.6,97.6,94.4,95.2,2033.875,0
+RKDA.US,D,20210727,000000,95.6,96,90.6,92.4,9690.125,0
+RKDA.US,D,20210728,000000,93.6,96.8,91.6,94.4,12850.925,0
+RKDA.US,D,20210729,000000,94.4,98.6,93.996,96.4,5450.875,0
+RKDA.US,D,20210730,000000,96.4,98.4,93.6,94,2802.475,0
+RKDA.US,D,20210802,000000,94,99.112,94,97.6,4231.225,0
+RKDA.US,D,20210803,000000,98.8,98.8,95.876,96.6,4141.675,0
+RKDA.US,D,20210804,000000,95.6,98.008,94.2,94.8,4229,0
+RKDA.US,D,20210805,000000,95.2,97.608,95.196,96,2962.3,0
+RKDA.US,D,20210806,000000,96,97.6,94.8,96,3837.8,0
+RKDA.US,D,20210809,000000,98,98.8,94.8,97.6,4776.975,0
+RKDA.US,D,20210810,000000,98,98.004,96,96,3653.525,0
+RKDA.US,D,20210811,000000,95.2,97.028,95.2,96.8,3256.775,0
+RKDA.US,D,20210812,000000,96.8,96.8,93.6,95.2,5367.175,0
+RKDA.US,D,20210813,000000,94.8,95.6,93.2,94,6805.425,0
+RKDA.US,D,20210816,000000,94.8,94.8,90.8,91.6,22394.275,0
+RKDA.US,D,20210817,000000,91.6,91.6,85.2,86.8,22233.95,0
+RKDA.US,D,20210818,000000,87.2,88,85.2,86.4,8766.75,0
+RKDA.US,D,20210819,000000,85.2,87.2,80.004,81.2,11318.05,0
+RKDA.US,D,20210820,000000,80,84.8,79.6,84.8,6747,0
+RKDA.US,D,20210823,000000,86,89.6,85.2,87.6,6126.8,0
+RKDA.US,D,20210824,000000,88.8,91.6,87.2,90,4871.4,0
+RKDA.US,D,20210825,000000,90.8,93.2,88.004,91.6,4267.75,0
+RKDA.US,D,20210826,000000,91.2,94.8,89.6,90,3524.05,0
+RKDA.US,D,20210827,000000,90,94.8,90,90.8,4581.525,0
+RKDA.US,D,20210830,000000,90.8,106.8,90.8,97.6,46410.65,0
+RKDA.US,D,20210831,000000,96.4,98.932,95.2,96.8,6983.775,0
+RKDA.US,D,20210901,000000,97.6,98.4,92.4,92.4,8239.05,0
+RKDA.US,D,20210902,000000,92,94.4,91.6,92.8,3260.075,0
+RKDA.US,D,20210903,000000,92.416,94.8,92,92.4,3687.5,0
+RKDA.US,D,20210907,000000,91.2,93.8,90.8,90.8,2453.35,0
+RKDA.US,D,20210908,000000,90.4,93.2,89.2,92.4,3617.925,0
+RKDA.US,D,20210909,000000,91.6,92.4,88.8,90.4,2129.225,0
+RKDA.US,D,20210910,000000,91.6,93.6,90.4,91.6,1436.075,0
+RKDA.US,D,20210913,000000,91.2,96,89.6,90.8,3631.825,0
+RKDA.US,D,20210914,000000,92,92.4,86.8,88,5324.125,0
+RKDA.US,D,20210915,000000,87.6,89.6,85.6,86,4113.8,0
+RKDA.US,D,20210916,000000,86,87.2,84.8,86.8,4597.65,0
+RKDA.US,D,20210917,000000,87.6,87.6,84.4,87.6,4380.425,0
+RKDA.US,D,20210920,000000,84.4,85.6,81.2,81.6,9223.3,0
+RKDA.US,D,20210921,000000,82.8,84.8,80.8,81.6,3760.2,0
+RKDA.US,D,20210922,000000,82.4,83.6,81.6,82.4,2799.925,0
+RKDA.US,D,20210923,000000,83.6,86,83.2,86,3591.775,0
+RKDA.US,D,20210924,000000,84.8,86,82.4,82.4,4125.05,0
+RKDA.US,D,20210927,000000,82.8,84.8,82.404,82.8,1805.675,0
+RKDA.US,D,20210928,000000,82.4,89.6,82.4,86,11735.575,0
+RKDA.US,D,20210929,000000,87.2,87.2,82.404,83.2,3914.075,0
+RKDA.US,D,20210930,000000,83.6,84.2,81.6,82.8,3499.025,0
+RKDA.US,D,20211001,000000,84.4,84.4,82,83.6,2869.775,0
+RKDA.US,D,20211004,000000,84.4,84.4,81.6,82,4585.025,0
+RKDA.US,D,20211005,000000,81.6,82.4,81.6,82,1309.8,0
+RKDA.US,D,20211006,000000,82,84.8,81.24,84,5299.35,0
+RKDA.US,D,20211007,000000,84,84.8,82.004,84,6773.55,0
+RKDA.US,D,20211008,000000,83.2,84.8,82,82.4,4803.35,0
+RKDA.US,D,20211011,000000,82,82.8,81.2,81.6,1752.025,0
+RKDA.US,D,20211012,000000,81.2,82.8,80,82.8,4263.75,0
+RKDA.US,D,20211013,000000,83.2,83.6,82,83.2,1344.925,0
+RKDA.US,D,20211014,000000,83.6,85.6,81.6,84,6581.425,0
+RKDA.US,D,20211015,000000,84,84,80.8,81.2,3641.5,0
+RKDA.US,D,20211018,000000,81.2,84.4,80.404,84,7810.375,0
+RKDA.US,D,20211019,000000,83.6,84.6,82.4,83.6,3607.5,0
+RKDA.US,D,20211020,000000,83.2,84.8,82,84.4,3598.95,0
+RKDA.US,D,20211021,000000,83.6,84.42,81.264,82,4911.575,0
+RKDA.US,D,20211022,000000,81.6,82,75.6,76.4,8270.675,0
+RKDA.US,D,20211025,000000,78.4,78.4,76.8,77.2,3491.275,0
+RKDA.US,D,20211026,000000,77.2,83.6,76.4,78.4,14766.775,0
+RKDA.US,D,20211027,000000,77.6,86,77.2,80.4,55440.8,0
+RKDA.US,D,20211028,000000,81.6,83.48,78,79.6,13749.825,0
+RKDA.US,D,20211029,000000,79.6,80.8,77,78,5177.55,0
+RKDA.US,D,20211101,000000,77.6,80.4,77.128,79.6,4904.375,0
+RKDA.US,D,20211102,000000,80,80,77.6,78.8,5102.55,0
+RKDA.US,D,20211103,000000,78.8,80,78.404,79.2,2830.625,0
+RKDA.US,D,20211104,000000,78.8,83.6,76.756,77.2,31399.8,0
+RKDA.US,D,20211105,000000,77.2,78,76,76.8,5797.65,0
+RKDA.US,D,20211108,000000,76.4,79.6,76.4,78.4,5419.05,0
+RKDA.US,D,20211109,000000,77.6,78.8,76.004,76.8,3974.15,0
+RKDA.US,D,20211110,000000,76.8,77.536,75.2,76,9002.9,0
+RKDA.US,D,20211111,000000,75.6,77.6,75.6,76.4,3221.975,0
+RKDA.US,D,20211112,000000,75.6,81.2,75.6,78.8,9876.8,0
+RKDA.US,D,20211115,000000,78.8,83.572,78,82.4,18218.05,0
+RKDA.US,D,20211116,000000,81.2,81.2,75.2,76.8,10782.425,0
+RKDA.US,D,20211117,000000,76.8,76.8,72,72.8,10670.25,0
+RKDA.US,D,20211118,000000,72.8,73.2,65.2,66.8,18009.175,0
+RKDA.US,D,20211119,000000,65.6,67.2,65.2,65.6,4564.15,0
+RKDA.US,D,20211122,000000,65.6,66.4,55.2,58.8,19993.775,0
+RKDA.US,D,20211123,000000,58,59.6,56.4,56.8,6961.9,0
+RKDA.US,D,20211124,000000,57.6,61.6,56.416,61.2,7743.7,0
+RKDA.US,D,20211126,000000,58,58.796,55.2,56.4,7260.85,0
+RKDA.US,D,20211129,000000,58,59.6,52,54.4,12601.8,0
+RKDA.US,D,20211130,000000,54.4,55.6,51.6,51.6,7549.425,0
+RKDA.US,D,20211201,000000,53.2,54.4,49.6,50,6933.55,0
+RKDA.US,D,20211202,000000,50.4,50.6,47.2,47.6,10330.025,0
+RKDA.US,D,20211203,000000,48,48.396,43.2,44,13263.5,0
+RKDA.US,D,20211206,000000,44,48.4,42.8,47.6,8867.25,0
+RKDA.US,D,20211207,000000,48.8,50,48,48.4,4385.175,0
+RKDA.US,D,20211208,000000,48.4,54,48.004,52.4,6067.6,0
+RKDA.US,D,20211209,000000,54,54,48.8,48.8,4060.65,0
+RKDA.US,D,20211210,000000,48.4,51.2,47.6,48.8,3562.3,0
+RKDA.US,D,20211213,000000,48.8,50,46,48.4,2975.275,0
+RKDA.US,D,20211214,000000,47.2,47.364,42,42.4,9566.175,0
+RKDA.US,D,20211215,000000,44,44.4,39.6,40,14970.275,0
+RKDA.US,D,20211216,000000,41.6,41.6,40.4,41.6,4939.425,0
+RKDA.US,D,20211217,000000,41.2,43.6,40.4,42,11689.725,0
+RKDA.US,D,20211220,000000,42,42,40.8,41.4,3667.2,0
+RKDA.US,D,20211221,000000,41.6,44.216,41.6,43.2,9048.225,0
+RKDA.US,D,20211222,000000,42.8,43.6,42,42.4,7576.725,0
+RKDA.US,D,20211223,000000,42,44.4,41.2,42.4,10746.525,0
+RKDA.US,D,20211227,000000,42,42.836,40.4,40.8,10865.85,0
+RKDA.US,D,20211228,000000,41.2,46.8,40.8,43.2,36932.55,0
+RKDA.US,D,20211229,000000,44,44.364,38.88,40,25591.425,0
+RKDA.US,D,20211230,000000,39.352,45.2,39.2,42.8,25793.875,0
+RKDA.US,D,20211231,000000,42,44.8,41.2,41.6,9542,0
+RKDA.US,D,20220103,000000,42.8,54,42.8,47.2,100950.525,0
+RKDA.US,D,20220104,000000,51.836,66,49.2,55.6,438020.35,0
+RKDA.US,D,20220105,000000,50.4,51.2,43.604,44.8,128659.275,0
+RKDA.US,D,20220106,000000,44,44.4,40,40.8,28885.775,0
+RKDA.US,D,20220107,000000,41.6,48.8,40.804,45.6,73401.125,0
+RKDA.US,D,20220110,000000,46,46,40.4,42,35324.925,0
+RKDA.US,D,20220111,000000,41.6,45.2,41.204,44,31443.2,0
+RKDA.US,D,20220112,000000,43.6,46.8,40.8,45.2,62764.475,0
+RKDA.US,D,20220113,000000,45.532,45.6,42,42.4,19194.8,0
+RKDA.US,D,20220114,000000,42,42,39.6,41.2,28254.95,0
+RKDA.US,D,20220118,000000,40.8,40.808,36.8,38.128,25899.35,0
+RKDA.US,D,20220119,000000,38.404,43.2,38.164,38.8,20322.825,0
+RKDA.US,D,20220120,000000,38.008,41.6,38,38.212,18168.475,0
+RKDA.US,D,20220121,000000,38.264,40,36.852,37.6,31167.1,0
+RKDA.US,D,20220124,000000,36,36.8,31.2,34.4,19952.15,0
+RKDA.US,D,20220125,000000,34.276,36,33,34.596,12184.525,0
+RKDA.US,D,20220126,000000,35.6,37.96,33.716,34.288,29569.225,0
+RKDA.US,D,20220127,000000,35.2,35.2,31.648,31.996,6471.05,0
+RKDA.US,D,20220128,000000,31.2,33.2,29.6,31.212,9572.725,0
+RKDA.US,D,20220131,000000,30,35.108,30,34.96,6398.85,0
+RKDA.US,D,20220201,000000,35,37.98,34.8,36.268,6461.725,0
+RKDA.US,D,20220202,000000,36.88,37.56,35.08,35.548,4264.95,0
+RKDA.US,D,20220203,000000,34.98,36,34,34.4,3976.275,0
+RKDA.US,D,20220204,000000,34.824,37.196,33.908,36.3,5868.675,0
+RKDA.US,D,20220207,000000,36.4,39.6,36,38.392,10647.85,0
+RKDA.US,D,20220208,000000,38.4,38.4,36.8,37.796,3712.65,0
+RKDA.US,D,20220209,000000,36.772,44.8,36.2,43.2,39983.475,0
+RKDA.US,D,20220210,000000,39.76,43.8,36.8,40.8,13995.95,0
+RKDA.US,D,20220211,000000,40.8,44.8,40,40.4,18728.925,0
+RKDA.US,D,20220214,000000,40.8,40.94,39.004,39.988,2182.125,0
+RKDA.US,D,20220215,000000,40,42.8,40,41.6,4802.4,0
+RKDA.US,D,20220216,000000,41.2,42.8,40,42.4,3330.275,0
+RKDA.US,D,20220217,000000,43.2,43.2,38.8,39.596,3921.85,0
+RKDA.US,D,20220218,000000,41.2,41.2,38.8,39.908,1849.9,0
+RKDA.US,D,20220222,000000,38.8,38.8,35.656,37.216,4803.15,0
+RKDA.US,D,20220223,000000,38.8,38.8,34.4,35.38,3828.7,0
+RKDA.US,D,20220224,000000,31.048,35.8,31.048,35.296,6566.075,0
+RKDA.US,D,20220225,000000,35.2,37.56,35.2,36.796,2064.325,0
+RKDA.US,D,20220228,000000,36.996,43.6,35.24,39.8,13316.125,0
+RKDA.US,D,20220301,000000,42.4,42.8,39.204,40.8,8291.1,0
+RKDA.US,D,20220302,000000,40.4,44,38.604,41.2,15577.075,0
+RKDA.US,D,20220303,000000,43.6,48.8,41.2,46.8,80520.3,0
+RKDA.US,D,20220304,000000,46.8,53.6,42.8,48.8,91191.8,0
+RKDA.US,D,20220307,000000,50,55.588,48.4,50.8,81365.825,0
+RKDA.US,D,20220308,000000,54.8,56.772,42.8,47.6,75625.1,0
+RKDA.US,D,20220309,000000,46,48.4,45.2,46.6,13996.2,0
+RKDA.US,D,20220310,000000,46.4,79.2,46,61.2,1180768.275,0
+RKDA.US,D,20220311,000000,52,64,52,59.2,154934.925,0
+RKDA.US,D,20220314,000000,62.4,67.6,52.4,61.6,373707.925,0
+RKDA.US,D,20220315,000000,64,64.4,56.8,59.6,107428.4,0
+RKDA.US,D,20220316,000000,55.6,60.8,52.8,56.8,40152.7,0
+RKDA.US,D,20220317,000000,56.4,62.8,54.8,59.2,27120.85,0
+RKDA.US,D,20220318,000000,58.4,62.8,54.6,56.8,46470.775,0
+RKDA.US,D,20220321,000000,57.2,68.8,56.8,64.8,93742.025,0
+RKDA.US,D,20220322,000000,66.8,72.8,64.8,67.2,55393.225,0
+RKDA.US,D,20220323,000000,67.2,81.6,66.4,78.4,70800.375,0
+RKDA.US,D,20220324,000000,80,106.4,80,104.8,187122.525,0
+RKDA.US,D,20220325,000000,104.8,105.2,82.4,87.2,134501.475,0
+RKDA.US,D,20220328,000000,86.4,88,73.604,77.6,62259.7,0
+RKDA.US,D,20220329,000000,76,79.6,70.4,77.2,31559.9,0
+RKDA.US,D,20220330,000000,75.6,83.6,73.2,75.6,62784.75,0
+RKDA.US,D,20220331,000000,60.8,62.4,55.2,56,56230.8,0
+RKDA.US,D,20220401,000000,58.8,62,57.2,61.6,22363.075,0
+RKDA.US,D,20220404,000000,59.6,65.6,58.4,64.4,16032.55,0
+RKDA.US,D,20220405,000000,65.6,68.4,58,58,24950.5,0
+RKDA.US,D,20220406,000000,57.6,58.8,54.8,56,12695.95,0
+RKDA.US,D,20220407,000000,56.8,60.4,56.8,58.8,32385.1,0
+RKDA.US,D,20220408,000000,57.2,58,50.4,50.8,21975.775,0
+RKDA.US,D,20220411,000000,50.4,52.4,48.2,50.8,18369.05,0
+RKDA.US,D,20220412,000000,50.5,51.38,43.2,43.6,32093.825,0
+RKDA.US,D,20220413,000000,44,45.4,43.2,44.4,12516.35,0
+RKDA.US,D,20220414,000000,43.6,45.6,42,42.8,9901.425,0
+RKDA.US,D,20220418,000000,42.8,47.6,41.204,45.2,46757.25,0
+RKDA.US,D,20220419,000000,45.2,46.4,44.8,46,5423.3,0
+RKDA.US,D,20220420,000000,46.4,46.4,42.8,44,6805.9,0
+RKDA.US,D,20220421,000000,45.2,45.2,42.8,42.8,6695.525,0
+RKDA.US,D,20220422,000000,42.4,46,42.4,44.8,8503.8,0
+RKDA.US,D,20220425,000000,44.4,44.4,42,43.2,5045.8,0
+RKDA.US,D,20220426,000000,42.8,42.8,36.8,38.256,13377.7,0
+RKDA.US,D,20220427,000000,40.8,40.8,37.804,38.404,3763.35,0
+RKDA.US,D,20220428,000000,38.4,40,37.208,38.956,3387.4,0
+RKDA.US,D,20220429,000000,38.8,40.8,38,38.608,3844.45,0
+RKDA.US,D,20220502,000000,38.4,41.2,38.4,40,5338.95,0
+RKDA.US,D,20220503,000000,39.452,43.2,39.452,41.6,8429.6,0
+RKDA.US,D,20220504,000000,40.8,41.2,38.88,40.8,6837.475,0
+RKDA.US,D,20220505,000000,40.8,42,38.8,39.6,7368.125,0
+RKDA.US,D,20220506,000000,39.2,41.184,36.536,37.68,4976,0
+RKDA.US,D,20220509,000000,37.2,39.6,32.848,34.4,9570,0
+RKDA.US,D,20220510,000000,35.336,38.4,34.44,36.7,12404.925,0
+RKDA.US,D,20220511,000000,36,37.6,32.904,33.3,7742.55,0
+RKDA.US,D,20220512,000000,34,36.8,32.8,34,18596.475,0
+RKDA.US,D,20220513,000000,36,40.8,36,40.4,8149.2,0
+RKDA.US,D,20220516,000000,42.8,50.8,42.8,50.4,104771.675,0
+RKDA.US,D,20220517,000000,48,52,44,51.6,39560.55,0
+RKDA.US,D,20220518,000000,50.8,58,50.4,55.2,45842.575,0
+RKDA.US,D,20220519,000000,54.8,55.2,48.808,51.2,19452.6,0
+RKDA.US,D,20220520,000000,51.6,54.4,46,49.2,11446.8,0
+RKDA.US,D,20220523,000000,49.2,52.8,48.4,52,17132.3,0
+RKDA.US,D,20220524,000000,50,51.6,48,49.6,10437.65,0
+RKDA.US,D,20220525,000000,49.6,52,48.228,51.2,7975.8,0
+RKDA.US,D,20220526,000000,51.2,52.796,50,50.4,3457.425,0
+RKDA.US,D,20220527,000000,50,55.4,50,54,8025.375,0
+RKDA.US,D,20220531,000000,54,57.204,51.2,54.8,8232.975,0
+RKDA.US,D,20220601,000000,58.4,60,51.6,53.6,9271.55,0
+RKDA.US,D,20220602,000000,53.6,56,52.8,54,5460.1,0
+RKDA.US,D,20220603,000000,54,54,51.2,52.4,3418.125,0
+RKDA.US,D,20220606,000000,52,54,50.4,53.6,1527.125,0
+RKDA.US,D,20220607,000000,52,53.2,49.4,50.4,5605.725,0
+RKDA.US,D,20220608,000000,50.8,53.2,50,52.4,7231.275,0
+RKDA.US,D,20220609,000000,50.4,51.42,46,48.4,6667.55,0
+RKDA.US,D,20220610,000000,46.8,50,46.8,47.6,2411.125,0
+RKDA.US,D,20220613,000000,48,51.476,42.2,43.2,26697.375,0
+RKDA.US,D,20220614,000000,44,46.4,43.2,44.4,4239.275,0
+RKDA.US,D,20220615,000000,44.8,45.6,39.6,41.2,12635.875,0
+RKDA.US,D,20220616,000000,40.4,42.8,38.8,42.4,11175.3,0
+RKDA.US,D,20220617,000000,42,44,41.8,44,3939.25,0
+RKDA.US,D,20220621,000000,44,46,42.4,43.2,3982.7,0
+RKDA.US,D,20220622,000000,43.2,43.2,39.6,40.8,4331.85,0
+RKDA.US,D,20220623,000000,40,42.8,39.6,41.2,3050.95,0
+RKDA.US,D,20220624,000000,41.2,42.8,39.9,39.9,4772.775,0
+RKDA.US,D,20220627,000000,38.504,42.4,38.504,41.2,2313.95,0
+RKDA.US,D,20220628,000000,40.4,42.4,40.4,40.8,1824.125,0
+RKDA.US,D,20220629,000000,41.6,41.98,40,40.4,951.8,0
+RKDA.US,D,20220630,000000,40,42.8,39.1,40,17828.175,0
+RKDA.US,D,20220701,000000,40,40.8,39.12,39.2,2746.325,0
+RKDA.US,D,20220705,000000,40,40.3,39.12,39.2,2025.75,0
+RKDA.US,D,20220706,000000,40.8,41.6,39.2,40,1462.8,0
+RKDA.US,D,20220707,000000,40.8,42,40,40.8,1710.25,0
+RKDA.US,D,20220708,000000,40.4,41.48,39.2,40.8,1649.05,0
+RKDA.US,D,20220711,000000,41.6,41.6,39.404,40.4,1311.5,0
+RKDA.US,D,20220712,000000,39.6,40.8,39.6,40.8,707.3,0
+RKDA.US,D,20220713,000000,40.8,40.8,39.224,40.4,1109.3,0
+RKDA.US,D,20220714,000000,39.2,40.4,39.2,39.2,1631.575,0
+RKDA.US,D,20220715,000000,39.2,40.796,38.04,39.5,1791.3,0
+RKDA.US,D,20220718,000000,38.4,40,38.4,39.6,1001.125,0
+RKDA.US,D,20220719,000000,39.6,40.4,39.504,40,1016.125,0
+RKDA.US,D,20220720,000000,39.9,40.404,38.8,39.4,2318.525,0
+RKDA.US,D,20220721,000000,39.6,40.4,38,38.396,2852.025,0
+RKDA.US,D,20220722,000000,39.6,39.996,36.8,36.88,2190.525,0
+RKDA.US,D,20220725,000000,36.8,37.6,34.824,35.592,3152.925,0
+RKDA.US,D,20220726,000000,34,35.596,33.28,33.644,4143.55,0
+RKDA.US,D,20220727,000000,34.76,34.8073,33.8,34.7251,1390.95,0
+RKDA.US,D,20220728,000000,34.72,34.9252,33.204,33.832,2022.9,0
+RKDA.US,D,20220729,000000,33.6,35.096,33.04,33.52,1937,0
+RKDA.US,D,20220801,000000,32.8,33.76,32,32.9,3301.775,0
+RKDA.US,D,20220802,000000,32.912,34.544,32.516,33.372,2154.9,0
+RKDA.US,D,20220803,000000,34.8,34.8,32.4,33.66,2295.6,0
+RKDA.US,D,20220804,000000,36,36,33.204,34.8,1688.575,0
+RKDA.US,D,20220805,000000,34.6,37.2,33.8,36.768,1916.875,0
+RKDA.US,D,20220808,000000,37.2,39.2,35.596,38.58,1207.325,0
+RKDA.US,D,20220809,000000,37.38,37.38,35.992,36.604,858.475,0
+RKDA.US,D,20220810,000000,36,37.008,35.6,36.8,1563.075,0
+RKDA.US,D,20220811,000000,36.2,39.596,36.2,38,3035,0
+RKDA.US,D,20220812,000000,39.6,44,38.808,42.8,8513.225,0
+RKDA.US,D,20220815,000000,37.136,41.2,36.8,39.6,6548.975,0
+RKDA.US,D,20220816,000000,42.8,44.4,37.24,37.64,6862.75,0
+RKDA.US,D,20220817,000000,39.6,39.6,37.216,38.4,4267.275,0
+RKDA.US,D,20220818,000000,39.2,39.2,36.92,36.92,2488.9,0
+RKDA.US,D,20220819,000000,36.808,37.872,35.2,35.68,1990.6,0
+RKDA.US,D,20220822,000000,35.008,36.2,34,36.008,2747.55,0
+RKDA.US,D,20220823,000000,37.928,37.928,34.856,36.4,13858.75,0
+RKDA.US,D,20220824,000000,37.2,37.2,34,35.204,4493.55,0
+RKDA.US,D,20220825,000000,34.8,35.216,34,34.404,1943.475,0
+RKDA.US,D,20220826,000000,35.6,35.6,33.1,33.28,3682.075,0
+RKDA.US,D,20220829,000000,32.936,34.84,32.4,34.4,8796.325,0
+RKDA.US,D,20220830,000000,34.8,34.8,32,32.6,6053.05,0
+RKDA.US,D,20220831,000000,32.8,36.404,32.8,34.9,15144.925,0
+RKDA.US,D,20220901,000000,35.6,35.6,33.108,34.088,2120.8,0
+RKDA.US,D,20220902,000000,33.2,34.72,32.52,33.948,1318.725,0
+RKDA.US,D,20220906,000000,32.4,32.568,31.2,31.784,3941.875,0
+RKDA.US,D,20220907,000000,31.6,33.2,31.2,31.8,4409.3,0
+RKDA.US,D,20220908,000000,32.128,32.128,30.28,31.308,3491.2,0
+RKDA.US,D,20220909,000000,32.4,32.4,30,31.64,2440.5,0
+RKDA.US,D,20220912,000000,32,32.14,31.144,31.6,2466.625,0
+RKDA.US,D,20220913,000000,31.6,31.6,29.916,29.996,2599.45,0
+RKDA.US,D,20220914,000000,29.94,31.124,29.94,30.116,4686.225,0
+RKDA.US,D,20220915,000000,30.012,31.972,29.64,30.72,4689.55,0
+RKDA.US,D,20220916,000000,30.72,30.72,29.408,30.72,2397.175,0
+RKDA.US,D,20220919,000000,30,30.32,28.8,29.6,2356.075,0
+RKDA.US,D,20220920,000000,29.6,29.988,27.38,28.796,5332.275,0
+RKDA.US,D,20220921,000000,28.8,29.74,25.216,26.4,23715.7,0
+RKDA.US,D,20220922,000000,25.22,26.004,23.6,24.776,7742.275,0
+RKDA.US,D,20220923,000000,24.752,24.752,20.52,22.248,6196.125,0
+RKDA.US,D,20220926,000000,21.92,23.116,21.2,21.28,2153.625,0
+RKDA.US,D,20220927,000000,21.908,22.844,21.764,22.492,1754.05,0
+RKDA.US,D,20220928,000000,23.04,23.04,21.2,22.388,2998.175,0
+RKDA.US,D,20220929,000000,23.6,23.6,21.004,22.792,2002.1,0
+RKDA.US,D,20220930,000000,22.004,22.8,21.116,21.116,1949.2,0
+RKDA.US,D,20221003,000000,22.72,22.72,21.356,21.792,902.3,0
+RKDA.US,D,20221004,000000,21.6,24,21.6,22.28,1869,0
+RKDA.US,D,20221005,000000,22.28,23.2,22,22.08,2213.1,0
+RKDA.US,D,20221006,000000,22,22.832,22,22.564,652.025,0
+RKDA.US,D,20221007,000000,23.864,23.864,20.6,20.604,6699.7,0
+RKDA.US,D,20221010,000000,21.16,21.6,19.712,20.432,6624.675,0
+RKDA.US,D,20221011,000000,21.6,21.6,18.8,19.2,2376.175,0
+RKDA.US,D,20221012,000000,18.22,19.2,18.06,18.84,1265,0
+RKDA.US,D,20221013,000000,18.2,19.6,18.2,18.7,1895.85,0
+RKDA.US,D,20221014,000000,20,20,16,16.256,4450.025,0
+RKDA.US,D,20221017,000000,16.8,17.06,15.2,15.284,7898.425,0
+RKDA.US,D,20221018,000000,16,16.792,15.648,15.84,4908.85,0
+RKDA.US,D,20221019,000000,16,16,15.448,15.728,3051.325,0
+RKDA.US,D,20221020,000000,15.568,15.976,15.304,15.6,1559.85,0
+RKDA.US,D,20221021,000000,15.8,16,14.5,14.84,4202.15,0
+RKDA.US,D,20221024,000000,15.8,15.96,14,14.44,6621.2,0
+RKDA.US,D,20221025,000000,14.4,14.8,13.58,14.292,10324.75,0
+RKDA.US,D,20221026,000000,14.4,14.6,13.2,13.204,10429.4,0
+RKDA.US,D,20221027,000000,13.6,14,13.2,13.2,4779.725,0
+RKDA.US,D,20221028,000000,13.204,14.348,12.84,14,2776.175,0
+RKDA.US,D,20221031,000000,14.02,17.944,14.02,16.84,28874.7,0
+RKDA.US,D,20221101,000000,17.2,17.2,14,14.404,10932.275,0
+RKDA.US,D,20221102,000000,14.6,14.6,13.616,13.72,5397.3,0
+RKDA.US,D,20221103,000000,14.268,14.268,13.6,13.6,1894.775,0
+RKDA.US,D,20221104,000000,14.4,14.528,13.6,13.98,3069.8,0
+RKDA.US,D,20221107,000000,14,14,13.24,13.556,2059.975,0
+RKDA.US,D,20221108,000000,13.68,13.68,13,13.556,2167.625,0
+RKDA.US,D,20221109,000000,13.68,13.68,12.04,12.416,3230.975,0
+RKDA.US,D,20221110,000000,12.4,13.476,12.204,13.08,8603.575,0
+RKDA.US,D,20221111,000000,12.8,13.476,12,12.22,10695.1,0
+RKDA.US,D,20221114,000000,13.064,13.6,12.22,12.8,3432.475,0
+RKDA.US,D,20221115,000000,13.4,14.34,12.848,13.384,11220.55,0
+RKDA.US,D,20221116,000000,14,14,12.38,12.96,2893.4,0
+RKDA.US,D,20221117,000000,12.752,13.304,12.6,12.632,2054.275,0
+RKDA.US,D,20221118,000000,12.636,12.668,12.052,12.132,1774.45,0
+RKDA.US,D,20221121,000000,12.4,12.4,12.004,12.36,6376.575,0
+RKDA.US,D,20221122,000000,12.36,13.156,12.004,12.06,2867.325,0
+RKDA.US,D,20221123,000000,12.36,13.06,12,12.3,1826.95,0
+RKDA.US,D,20221125,000000,12.32,12.4,12.2,12.32,724.825,0
+RKDA.US,D,20221128,000000,12.4,13.96,12.36,13.96,4507.2,0
+RKDA.US,D,20221129,000000,13.54,13.8,12.404,13.332,1814.45,0
+RKDA.US,D,20221130,000000,13.56,13.56,12.844,13.408,1892.75,0
+RKDA.US,D,20221201,000000,13.2,13.244,12.4,13.2,2049.85,0
+RKDA.US,D,20221202,000000,13,13.8,13,13.448,1164.625,0
+RKDA.US,D,20221205,000000,13.6,13.912,13.448,13.52,1377.725,0
+RKDA.US,D,20221206,000000,13.332,14,12.12,14,2964.875,0
+RKDA.US,D,20221207,000000,13.932,13.932,12.744,13.164,1737.35,0
+RKDA.US,D,20221208,000000,12,12.852,12,12.852,3552.375,0
+RKDA.US,D,20221209,000000,13.2,13.368,11.64,13.368,8368.55,0
+RKDA.US,D,20221212,000000,14,14.4,13.224,13.6,6703.425,0
+RKDA.US,D,20221213,000000,13.772,17.996,13.772,15.38,6531,0
+RKDA.US,D,20221214,000000,15.38,15.4,13.496,13.496,5669.075,0
+RKDA.US,D,20221215,000000,14.168,14.168,12.792,12.792,6049.775,0
+RKDA.US,D,20221216,000000,13.572,13.572,11.6,11.6,4837,0
+RKDA.US,D,20221219,000000,11.6,12.468,10.8,10.8,8415.05,0
+RKDA.US,D,20221220,000000,11.52,11.596,10.776,10.776,2974,0
+RKDA.US,D,20221221,000000,11.4,11.6,10.8,11.204,2379.85,0
+RKDA.US,D,20221222,000000,10.8,12.3,10.36,10.956,5985.775,0
+RKDA.US,D,20221223,000000,11.136,12,10.966,11.28,1531.65,0
+RKDA.US,D,20221227,000000,11.476,11.808,10.6,10.6,2001.925,0
+RKDA.US,D,20221228,000000,11.596,11.78,10.4,10.496,3313.475,0
+RKDA.US,D,20221229,000000,10.496,11.596,10.4,10.496,7701.3,0
+RKDA.US,D,20221230,000000,10.8,11,10.4,10.84,6027.125,0
+RKDA.US,D,20230103,000000,11.108,11.592,10.8,11.2,2808.1,0
+RKDA.US,D,20230104,000000,11.004,13.6,11,12.804,3543.175,0
+RKDA.US,D,20230105,000000,13.6,13.6,11.2,12.6,3188.55,0
+RKDA.US,D,20230106,000000,12,13.14,12,13.14,2224.575,0
+RKDA.US,D,20230109,000000,13.6,14,12.932,13.404,2013.5,0
+RKDA.US,D,20230110,000000,13.6,14.3,13.408,14.128,1977.1,0
+RKDA.US,D,20230111,000000,14.4,14.4,12.448,13.388,4133.125,0
+RKDA.US,D,20230112,000000,13.84,14.4,13.24,13.956,2838.05,0
+RKDA.US,D,20230113,000000,13.388,14.8,13.26,14.396,3756.8,0
+RKDA.US,D,20230117,000000,14.444,16.888,13.8,14.4,10693.825,0
+RKDA.US,D,20230118,000000,15.804,15.804,13.4,14.12,6445,0
+RKDA.US,D,20230119,000000,13.696,14.36,13.2,13.248,1294.225,0
+RKDA.US,D,20230120,000000,14.38,14.38,13.44,13.888,945.65,0
+RKDA.US,D,20230123,000000,14.464,14.464,12.6,12.6,5383.6,0
+RKDA.US,D,20230124,000000,13.36,14,12.76,13.2,3992.725,0
+RKDA.US,D,20230125,000000,13.796,13.898,12.84,13.64,3091.65,0
+RKDA.US,D,20230126,000000,14,14,12.708,12.816,3881.675,0
+RKDA.US,D,20230127,000000,13.66,13.66,12,12.604,4836.9,0
+RKDA.US,D,20230130,000000,13.2,13.556,12.08,12.56,3247.75,0
+RKDA.US,D,20230131,000000,13.188,13.2,8,10.388,91580.675,0
+RKDA.US,D,20230201,000000,10.6,11.2,10.6,10.8,17049.075,0
+RKDA.US,D,20230202,000000,11.1,11.6,10.8,11.36,6781.225,0
+RKDA.US,D,20230203,000000,11.6,11.944,11.436,11.6,9939.575,0
+RKDA.US,D,20230206,000000,11.8,12.76,11.7184,12.5,9370.05,0
+RKDA.US,D,20230207,000000,12.6,12.7,11.744,12.304,4308.425,0
+RKDA.US,D,20230208,000000,12.6,13.124,11.168,11.276,7539.85,0
+RKDA.US,D,20230209,000000,11.6,12.5,11.504,12,12521.725,0
+RKDA.US,D,20230210,000000,12.02,13.6,11.26,13.5,41108.05,0
+RKDA.US,D,20230213,000000,13.5,13.5,11.2,11.6,12764.2,0
+RKDA.US,D,20230214,000000,11.6,11.704,10.6,11.136,6489.375,0
+RKDA.US,D,20230215,000000,11.4,11.4,10.408,10.8,12016.525,0
+RKDA.US,D,20230216,000000,10.8,10.8,10,10.792,9379.325,0
+RKDA.US,D,20230217,000000,10.8,11.2,10.44,10.876,2778.875,0
+RKDA.US,D,20230221,000000,10.8,11.88,10.564,11.368,5787.175,0
+RKDA.US,D,20230222,000000,11.2,11.6,10.8,11.24,1766.8,0
+RKDA.US,D,20230223,000000,11.6,11.6,10.624,10.908,1059.6,0
+RKDA.US,D,20230224,000000,11.12,11.12,10.032,10.12,7337.1,0
+RKDA.US,D,20230227,000000,10.168,10.664,10,10.396,6003.425,0
+RKDA.US,D,20230228,000000,10.4,10.8,10.004,10.004,6463.6,0
+RKDA.US,D,20230301,000000,8.7,9.08,7.9,8.6,84433,0
+RKDA.US,D,20230302,000000,9.32,18.94,8.4201,10.35,7523843,0
+RKDA.US,D,20230303,000000,8.8,10.25,7.6341,7.97,526456,0
+RKDA.US,D,20230306,000000,8.05,8.14,7.53,7.61,135687,0
+RKDA.US,D,20230307,000000,7.45,8.95,7.3,8.52,281503,0
+RKDA.US,D,20230308,000000,8.48,8.48,8.02,8.36,84142,0
+RKDA.US,D,20230309,000000,8.25,8.48,7.6894,8.05,58631,0
+RKDA.US,D,20230310,000000,8,8.5,7.73,8.21,33579,0
+RKDA.US,D,20230313,000000,8.44,8.44,7.97,8.03,15137,0
+RKDA.US,D,20230314,000000,7.79,8.83,7.65,8.24,186741,0
+RKDA.US,D,20230315,000000,7.96,7.96,7.3,7.3,101363,0
+RKDA.US,D,20230316,000000,7.35,7.72,7.101,7.15,38801,0
+RKDA.US,D,20230317,000000,7.07,7.52,7,7.4,38141,0
+RKDA.US,D,20230320,000000,7.33,7.382,7.1,7.25,23375,0
+RKDA.US,D,20230321,000000,7.2,7.5199,6.98,6.99,45262,0
+RKDA.US,D,20230322,000000,6.9,7.09,6.69,7.08,22129,0
+RKDA.US,D,20230323,000000,6.97,7.34,6.96,7.34,11999,0
+RKDA.US,D,20230324,000000,7.25,7.75,7.25,7.47,12808,0
+RKDA.US,D,20230327,000000,7.25,7.7865,7.25,7.68,10227,0
+RKDA.US,D,20230328,000000,7.78,7.78,7.67,7.75,5048,0
+RKDA.US,D,20230329,000000,7.65,7.9,7.56,7.87,5743,0
+RKDA.US,D,20230330,000000,7.72,8.12,7.54,7.87,23052,0
+RKDA.US,D,20230331,000000,7.28,7.75,7.2262,7.47,29208,0
+RKDA.US,D,20230403,000000,7.5,8.1845,7.5,7.87,43369,0
+RKDA.US,D,20230404,000000,7.74,7.9615,7.55,7.55,11094,0
+RKDA.US,D,20230405,000000,7.97,7.97,7.44,7.44,4409,0
+RKDA.US,D,20230406,000000,7.6,7.81,7.35,7.35,12238,0
+RKDA.US,D,20230410,000000,7.3501,7.5,7,7.06,27540,0
+RKDA.US,D,20230411,000000,7,7.33,7,7.1,4060,0
+RKDA.US,D,20230412,000000,7.0019,7.13,6.52,6.57,30890,0
+RKDA.US,D,20230413,000000,6.6,6.91,6.6,6.85,8374,0
+RKDA.US,D,20230414,000000,6.97,7.19,6.67,6.67,7520,0
+RKDA.US,D,20230417,000000,6.8746,7.1099,6.77,6.9,14227,0
+RKDA.US,D,20230418,000000,6.9586,7.0844,6.7301,6.925,21781,0
+RKDA.US,D,20230419,000000,6.92,7.1794,6.59,6.87,124271,0
+RKDA.US,D,20230420,000000,6.91,6.91,6.27,6.28,23931,0
+RKDA.US,D,20230421,000000,6.3,6.45,6.1501,6.3,16539,0
+RKDA.US,D,20230424,000000,6.16,6.53,6.16,6.3,13165,0
+RKDA.US,D,20230425,000000,6.49,6.68,6.26,6.28,20889,0
+RKDA.US,D,20230426,000000,6.1833,6.2486,5.82,5.83,10596,0
+RKDA.US,D,20230427,000000,5.82,6.2,5.67,5.7,25702,0
+RKDA.US,D,20230428,000000,5.7271,6.13,5.7271,6.1,12017,0
+RKDA.US,D,20230501,000000,6.1,6.28,6.02,6.02,14794,0
+RKDA.US,D,20230502,000000,6.19,6.9699,5.79,6.2,201974,0
+RKDA.US,D,20230503,000000,6.19,6.809,5.725,5.82,223842,0
+RKDA.US,D,20230504,000000,5.74,5.92,5.61,5.8999,19690,0
+RKDA.US,D,20230505,000000,6.12,6.39,6.05,6.32,64826,0
+RKDA.US,D,20230508,000000,7.25,7.3,6.27,6.41,118378,0
+RKDA.US,D,20230509,000000,6.2043,6.41,5.91,6.21,47147,0
+RKDA.US,D,20230510,000000,6.36,6.36,5.86,6.03,24165,0
+RKDA.US,D,20230511,000000,6.49,6.4999,5.9141,6.03,114107,0
+RKDA.US,D,20230512,000000,6,6,5.0233,5.15,72478,0
+RKDA.US,D,20230515,000000,5.15,5.173,4.8401,4.92,29712,0
+RKDA.US,D,20230516,000000,4.94,5.52,4.6389,4.8,112878,0
+RKDA.US,D,20230517,000000,4.8,4.8699,4.65,4.68,26233,0
+RKDA.US,D,20230518,000000,4.65,4.72,4.44,4.585,23825,0
+RKDA.US,D,20230519,000000,4.51,5.0833,4.5,4.6291,13006,0
+RKDA.US,D,20230522,000000,4.61,4.8499,4.61,4.66,9027,0
+RKDA.US,D,20230523,000000,4.7,4.8268,4.62,4.63,13883,0
+RKDA.US,D,20230524,000000,4.71,4.72,4.44,4.554,15356,0
+RKDA.US,D,20230525,000000,4.3516,4.56,4.2,4.21,18986,0
+RKDA.US,D,20230526,000000,4.25,4.31,4.18,4.24,12875,0
+RKDA.US,D,20230530,000000,4.25,4.54,4.24,4.46,12979,0
+RKDA.US,D,20230531,000000,4.52,4.72,4.52,4.59,13350,0
+RKDA.US,D,20230601,000000,4.61,4.88,4.61,4.7,2749,0
+RKDA.US,D,20230602,000000,4.8,4.86,4.8,4.82,4291,0
+RKDA.US,D,20230605,000000,4.82,4.965,4.67,4.82,8298,0
+RKDA.US,D,20230606,000000,4.85,4.9996,4.69,4.8,7102,0
+RKDA.US,D,20230607,000000,4.82,5,4.75,4.76,6964,0
+RKDA.US,D,20230608,000000,4.91,4.91,4.5,4.6302,8009,0
+RKDA.US,D,20230609,000000,4.63,4.71,4.4562,4.56,9161,0
+RKDA.US,D,20230612,000000,4.625,4.7051,4.52,4.6,6665,0
+RKDA.US,D,20230613,000000,4.56,4.71,4.45,4.45,36200,0
+RKDA.US,D,20230614,000000,4.55,4.69,4.31,4.31,22950,0
+RKDA.US,D,20230615,000000,4.45,4.54,3.99,4.16,45885,0
+RKDA.US,D,20230616,000000,4.08,4.24,4,4,22252,0
+RKDA.US,D,20230620,000000,4.1105,4.1105,3.7,3.77,32360,0
+RKDA.US,D,20230621,000000,3.66,3.83,3.6,3.69,26162,0
+RKDA.US,D,20230622,000000,3.78,3.78,3.5,3.63,29847,0
+RKDA.US,D,20230623,000000,3.72,3.72,3.15,3.41,112102,0
+RKDA.US,D,20230626,000000,3.37,3.41,3.16,3.31,25084,0
+RKDA.US,D,20230627,000000,3.51,3.6089,3.3,3.449,8880,0
+RKDA.US,D,20230628,000000,3.51,3.75,3.44,3.74,20719,0
+RKDA.US,D,20230629,000000,3.71,4.56,3.71,3.87,157657,0
+RKDA.US,D,20230630,000000,3.76,4.4799,3.76,3.88,166015,0
+RKDA.US,D,20230703,000000,3.77,3.86,3.65,3.8473,14908,0
+RKDA.US,D,20230705,000000,4,4.29,4,4.1999,22179,0
+RKDA.US,D,20230706,000000,4.19,4.2775,4,4.2775,91576,0
+RKDA.US,D,20230707,000000,4.15,4.416,4.12,4.18,15739,0
+RKDA.US,D,20230710,000000,4.18,4.23,4.05,4.2,25346,0
+RKDA.US,D,20230711,000000,4.185,4.51,4.12,4.35,83894,0
+RKDA.US,D,20230712,000000,4.3,4.49,4.28,4.4101,43524,0
+RKDA.US,D,20230713,000000,4.33,4.5599,4.33,4.51,45196,0
+RKDA.US,D,20230714,000000,4.5999,4.72,4.4,4.46,29412,0
+RKDA.US,D,20230717,000000,4.41,5.3,4.41,4.73,390803,0
+RKDA.US,D,20230718,000000,4.81,4.87,4.55,4.57,33964,0
+RKDA.US,D,20230719,000000,4.5,4.9999,4.4975,4.63,132030,0
+RKDA.US,D,20230720,000000,4.97,5.15,4.79,4.85,93462,0
+RKDA.US,D,20230721,000000,4.811,5.45,4.53,5.43,167142,0
+RKDA.US,D,20230724,000000,5.56,5.6001,5.2001,5.21,54159,0
+RKDA.US,D,20230725,000000,5.05,5.2016,4.91,4.97,23029,0
+RKDA.US,D,20230726,000000,5.01,5.2,5.01,5.04,12710,0
+RKDA.US,D,20230727,000000,4.97,5.1705,4.65,4.65,23301,0
+RKDA.US,D,20230728,000000,4.84,4.84,4.5,4.6199,17371,0
+RKDA.US,D,20230731,000000,4.59,4.59,4.3,4.34,26910,0
+RKDA.US,D,20230801,000000,4.3757,4.38,4.15,4.32,5663,0
+RKDA.US,D,20230802,000000,4.2,4.47,4.2,4.34,14465,0
+RKDA.US,D,20230803,000000,4.45,4.6,4.33,4.48,8481,0
+RKDA.US,D,20230804,000000,4.4,4.67,4.4,4.66,12647,0
+RKDA.US,D,20230807,000000,4.59,4.87,4.54,4.68,22927,0
+RKDA.US,D,20230808,000000,4.6102,4.62,4.43,4.61,8221,0
+RKDA.US,D,20230809,000000,4.51,4.72,4.22,4.4,7089,0
+RKDA.US,D,20230810,000000,4.5,4.71,4.4101,4.42,8703,0
+RKDA.US,D,20230811,000000,4.62,4.62,4.3,4.3,9531,0
+RKDA.US,D,20230814,000000,4.35,4.55,4.2,4.21,8814,0
+RKDA.US,D,20230815,000000,4.375,4.38,4.211,4.28,4367,0
+RKDA.US,D,20230816,000000,4.43,4.5,4.2673,4.2673,3842,0
+RKDA.US,D,20230817,000000,4.21,4.21,3.7901,3.87,17686,0
+RKDA.US,D,20230818,000000,3.7885,4.06,3.67,3.83,11338,0
+RKDA.US,D,20230821,000000,3.81,3.8288,3.7,3.7,2318,0
+RKDA.US,D,20230822,000000,3.7,3.7,3.6,3.6,3242,0
+RKDA.US,D,20230823,000000,3.65,3.8417,3.6216,3.7465,1952,0
+RKDA.US,D,20230824,000000,3.75,3.77,3.52,3.53,3095,0
+RKDA.US,D,20230825,000000,3.585,3.6,3.5,3.6,2295,0
+RKDA.US,D,20230828,000000,3.59,3.8145,3.5889,3.6189,2306,0
+RKDA.US,D,20230829,000000,3.63,3.63,3.5,3.5,3754,0
+RKDA.US,D,20230830,000000,3.61,3.675,3.52,3.52,3492,0
+RKDA.US,D,20230831,000000,3.64,3.73,3.46,3.5,4791,0
+RKDA.US,D,20230901,000000,3.57,4.79,3.57,3.96,211564,0
+RKDA.US,D,20230905,000000,4.07,4.22,3.76,3.9,10784,0
+RKDA.US,D,20230906,000000,3.99,4,3.899,4,7646,0
+RKDA.US,D,20230907,000000,4,4.32,3.8737,4.32,24600,0
+RKDA.US,D,20230908,000000,4.25,4.25,3.8601,4.08,14376,0
+RKDA.US,D,20230911,000000,4.2,4.2,3.8,3.8,9012,0
+RKDA.US,D,20230912,000000,3.78,3.9,3.76,3.8,4375,0
+RKDA.US,D,20230913,000000,3.8,3.99,3.7549,3.851,2562,0
+RKDA.US,D,20230914,000000,3.75,3.9,3.68,3.86,4192,0
+RKDA.US,D,20230915,000000,3.86,3.86,3.4,3.67,18679,0
+RKDA.US,D,20230918,000000,3.59,3.6099,3.41,3.54,3118,0
+RKDA.US,D,20230919,000000,3.52,3.5201,3.3501,3.455,13724,0
+RKDA.US,D,20230920,000000,3.52,3.5924,3.35,3.36,3181,0
+RKDA.US,D,20230921,000000,3.35,3.36,3.15,3.19,13350,0
+RKDA.US,D,20230922,000000,3.18,3.255,3.1001,3.2499,9124,0
+RKDA.US,D,20230925,000000,3.25,3.42,3.25,3.41,3745,0
+RKDA.US,D,20230926,000000,3.29,4.19,3.28,4.06,178708,0
+RKDA.US,D,20230927,000000,3.95,3.97,3.37,3.41,64618,0
+RKDA.US,D,20230928,000000,3.37,3.47,3.25,3.44,16068,0
+RKDA.US,D,20230929,000000,3.4401,3.4401,3.3,3.35,7090,0
+RKDA.US,D,20231002,000000,3.46,3.46,3.26,3.35,8318,0
+RKDA.US,D,20231003,000000,3.28,3.28,3.1001,3.2,21644,0
+RKDA.US,D,20231004,000000,3.16,3.3048,3.13,3.19,4157,0
+RKDA.US,D,20231005,000000,3.1,3.25,3.1,3.12,3678,0
+RKDA.US,D,20231006,000000,3.1,3.12,2.9234,3.0501,16316,0
+RKDA.US,D,20231009,000000,3,3.06,2.97,3.06,4158,0
+RKDA.US,D,20231010,000000,3.13,3.13,3.07,3.11,2387,0
+RKDA.US,D,20231011,000000,3.22,3.22,2.98,3.032,6630,0
+RKDA.US,D,20231012,000000,3.085,3.105,3.02,3.105,757,0
+RKDA.US,D,20231013,000000,3.12,3.22,3.1,3.14,16044,0
+RKDA.US,D,20231016,000000,3.07,3.2067,3.06,3.17,2862,0
+RKDA.US,D,20231017,000000,3.23,3.528,3.12,3.16,43517,0
+RKDA.US,D,20231018,000000,3.31,3.4697,3.1682,3.31,12120,0
+RKDA.US,D,20231019,000000,3.24,3.3652,3.16,3.2799,3679,0
+RKDA.US,D,20231020,000000,3.18,3.2486,3.15,3.17,4310,0
+RKDA.US,D,20231023,000000,3.24,3.3499,3.18,3.2,11649,0
+RKDA.US,D,20231024,000000,3.15,3.27,3.13,3.25,21993,0
+RKDA.US,D,20231025,000000,3.3,3.4912,3.27,3.4167,24339,0
+RKDA.US,D,20231026,000000,3.39,3.89,3.39,3.89,47336,0
+RKDA.US,D,20231027,000000,3.82,3.82,3.41,3.55,13929,0
+RKDA.US,D,20231030,000000,3.45,3.545,3.36,3.43,7694,0
+RKDA.US,D,20231031,000000,3.37,3.4283,3.36,3.4283,6538,0
+RKDA.US,D,20231101,000000,3.44,3.44,3.25,3.25,1200,0
+RKDA.US,D,20231102,000000,3.23,3.44,3.23,3.31,3551,0
+RKDA.US,D,20231103,000000,3.41,3.57,3.32,3.45,7217,0
+RKDA.US,D,20231106,000000,3.37,3.72,3.36,3.3699,4163,0
+RKDA.US,D,20231107,000000,3.38,3.38,3.2201,3.332,6378,0
+RKDA.US,D,20231108,000000,3.34,3.5783,3.33,3.35,4576,0
+RKDA.US,D,20231109,000000,3.365,3.365,3.25,3.25,1962,0
+RKDA.US,D,20231110,000000,3.35,3.35,3.05,3.1375,6179,0
+RKDA.US,D,20231113,000000,3.0501,3.3,3.0501,3.07,12572,0
+RKDA.US,D,20231114,000000,3.1361,3.25,3.126,3.21,11359,0
+RKDA.US,D,20231115,000000,3.1953,3.2999,3.05,3.08,10360,0
+RKDA.US,D,20231116,000000,3,3.1,3,3.0317,8141,0
+RKDA.US,D,20231117,000000,3,3.25,2.9001,3.01,31607,0
+RKDA.US,D,20231120,000000,3.18,3.232,3.0997,3.155,3212,0
+RKDA.US,D,20231121,000000,2.93,3.21,2.93,3,1413,0
+RKDA.US,D,20231122,000000,2.98,3.08,2.8507,2.9742,6183,0
+RKDA.US,D,20231124,000000,2.97,3.045,2.97,3.038,9967,0
+RKDA.US,D,20231127,000000,3,3.14,3,3.01,6074,0
+RKDA.US,D,20231128,000000,3.01,3.05,2.85,2.95,7872,0
+RKDA.US,D,20231129,000000,2.91,2.91,2.6,2.65,20991,0
+RKDA.US,D,20231130,000000,3,3.2,2.7501,2.9,97532,0
+RKDA.US,D,20231201,000000,2.9,2.95,2.75,2.8811,21927,0
+RKDA.US,D,20231204,000000,2.79,2.93,2.76,2.899,11078,0
+RKDA.US,D,20231205,000000,2.92,2.97,2.88,2.88,3145,0
+RKDA.US,D,20231206,000000,2.85,2.95,2.7532,2.9348,4820,0
+RKDA.US,D,20231207,000000,2.98,3.7387,2.82,3.4,358251,0
+RKDA.US,D,20231208,000000,3.16,3.44,3.07,3.25,43820,0
+RKDA.US,D,20231211,000000,3.18,3.18,2.8,2.8619,57617,0
+RKDA.US,D,20231212,000000,2.95,3.04,2.735,2.9986,27507,0
+RKDA.US,D,20231213,000000,2.93,2.9999,2.87,2.93,9389,0
+RKDA.US,D,20231214,000000,3.02,3.0982,2.87,3.08,22383,0
+RKDA.US,D,20231215,000000,3.01,3.01,2.92,2.9201,3114,0
+RKDA.US,D,20231218,000000,2.9326,2.953,2.92,2.92,2067,0
+RKDA.US,D,20231219,000000,2.9667,2.9667,2.78,2.845,6367,0
+RKDA.US,D,20231220,000000,2.99,3.02,2.75,2.93,7925,0
+RKDA.US,D,20231221,000000,3.01,3.09,2.851,3.05,24337,0
+RKDA.US,D,20231222,000000,2.99,2.99,2.87,2.95,13991,0
+RKDA.US,D,20231226,000000,2.88,2.97,2.7,2.9383,21778,0
+RKDA.US,D,20231227,000000,2.94,2.94,2.8342,2.85,15112,0
+RKDA.US,D,20231228,000000,2.84,3.93,2.84,3.4,764514,0
+RKDA.US,D,20231229,000000,3.28,3.35,2.94,3.13,102985,0
+RKDA.US,D,20240102,000000,3.03,3.11,2.67,2.91,73440,0
+RKDA.US,D,20240103,000000,2.9,2.9236,2.725,2.85,21747,0
+RKDA.US,D,20240104,000000,2.89,2.95,2.68,2.7,33108,0
+RKDA.US,D,20240105,000000,2.7,2.8382,2.7,2.71,17602,0
+RKDA.US,D,20240108,000000,2.81,2.8294,2.701,2.71,6631,0
+RKDA.US,D,20240109,000000,2.7655,2.84,2.74,2.74,7543,0
+RKDA.US,D,20240110,000000,2.77,2.84,2.7001,2.7899,23560,0
+RKDA.US,D,20240111,000000,2.71,2.7999,2.55,2.76,26857,0
+RKDA.US,D,20240112,000000,2.745,2.84,2.6301,2.65,17080,0
+RKDA.US,D,20240116,000000,2.59,2.75,2.5068,2.56,13798,0
+RKDA.US,D,20240117,000000,2.64,2.64,2.5,2.56,12954,0
+RKDA.US,D,20240118,000000,2.51,2.7499,2.33,2.63,19773,0
+RKDA.US,D,20240119,000000,2.4574,2.5899,2.4,2.54,10970,0
+RKDA.US,D,20240122,000000,2.52,2.54,2.4,2.54,5453,0
+RKDA.US,D,20240123,000000,2.57,2.57,2.45,2.46,7128,0
+RKDA.US,D,20240124,000000,2.55,2.55,2.4,2.4999,18484,0
+RKDA.US,D,20240125,000000,2.46,2.56,2.46,2.56,1290,0
+RKDA.US,D,20240126,000000,2.54,2.6598,2.54,2.5402,9233,0
+RKDA.US,D,20240129,000000,2.46,2.515,2.399,2.43,10779,0
+RKDA.US,D,20240130,000000,2.4,2.5301,2.36,2.44,22384,0
+RKDA.US,D,20240131,000000,2.34,2.43,2.34,2.39,4329,0
+RKDA.US,D,20240201,000000,2.46,2.55,2.4203,2.4203,18118,0
+RKDA.US,D,20240202,000000,2.5591,2.5759,2.485,2.5399,19857,0
+RKDA.US,D,20240205,000000,2.44,2.44,2.37,2.39,10859,0
+RKDA.US,D,20240206,000000,2.52,2.6899,2.45,2.61,31200,0
+RKDA.US,D,20240207,000000,2.6,2.6,2.45,2.45,27402,0
+RKDA.US,D,20240208,000000,2.45,2.5485,2.36,2.4578,10078,0
+RKDA.US,D,20240209,000000,2.38,2.5499,2.38,2.52,16137,0
+RKDA.US,D,20240212,000000,2.47,2.5899,2.46,2.5258,16927,0
+RKDA.US,D,20240213,000000,2.55,2.68,2.45,2.55,17250,0
+RKDA.US,D,20240214,000000,2.58,2.672,2.57,2.672,15549,0
+RKDA.US,D,20240215,000000,2.65,3.0001,2.6206,2.95,85277,0
+RKDA.US,D,20240216,000000,2.87,3.04,2.8001,2.85,50619,0
+RKDA.US,D,20240220,000000,2.87,3.068,2.86,3.068,45296,0
+RKDA.US,D,20240221,000000,3.02,3.045,2.86,3.04,7516,0
+RKDA.US,D,20240222,000000,2.95,3,2.82,2.9,13904,0
+RKDA.US,D,20240223,000000,2.84,2.94,2.77,2.77,7275,0
+RKDA.US,D,20240226,000000,2.85,2.9999,2.7462,2.92,9635,0
+RKDA.US,D,20240227,000000,2.8323,2.95,2.8,2.95,5521,0
+RKDA.US,D,20240228,000000,2.95,2.95,2.8046,2.87,8009,0
+RKDA.US,D,20240229,000000,2.79,2.87,2.77,2.85,4655,0
+RKDA.US,D,20240301,000000,2.87,2.87,2.7348,2.75,8715,0
+RKDA.US,D,20240304,000000,2.71,2.7682,2.6501,2.66,16231,0
+RKDA.US,D,20240305,000000,2.64,2.67,2.5401,2.6,7064,0
+RKDA.US,D,20240306,000000,2.6,2.6,2.49,2.51,7864,0
+RKDA.US,D,20240307,000000,2.52,2.55,2.462,2.47,3393,0
+RKDA.US,D,20240308,000000,2.5,2.5143,2.4799,2.5143,3033,0
+RKDA.US,D,20240311,000000,2.55,2.56,2.4501,2.4501,7211,0
+RKDA.US,D,20240312,000000,2.57,2.57,2.5081,2.5081,6556,0
+RKDA.US,D,20240313,000000,2.54,2.55,2.52,2.52,2286,0
+RKDA.US,D,20240314,000000,2.55,2.55,2.515,2.515,2909,0
+RKDA.US,D,20240315,000000,2.55,2.55,2.53,2.55,2422,0
+RKDA.US,D,20240318,000000,2.5,2.53,2.3501,2.47,23783,0
+RKDA.US,D,20240319,000000,2.38,2.5,2.3506,2.417,13226,0
+RKDA.US,D,20240320,000000,2.36,2.4399,2.35,2.42,7555,0
+RKDA.US,D,20240321,000000,2.38,2.6,2.15,2.27,225457,0
+RKDA.US,D,20240322,000000,2.2,2.2845,2.2,2.25,14583,0
+RKDA.US,D,20240325,000000,2.21,2.2999,2.21,2.2998,4723,0
+RKDA.US,D,20240326,000000,2.29,2.4,2.22,2.332,44529,0
+RKDA.US,D,20240327,000000,2.264,2.3188,2.2101,2.3,10729,0
+RKDA.US,D,20240328,000000,2.27,2.3,2.12,2.21,28862,0
+RKDA.US,D,20240401,000000,2.23,2.231,2.05,2.05,22481,0
+RKDA.US,D,20240402,000000,2.13,2.13,1.995,2,41009,0
+RKDA.US,D,20240403,000000,2.12,2.1299,2.0001,2.03,23931,0
+RKDA.US,D,20240404,000000,2.15,2.1595,2.09,2.09,9496,0
+RKDA.US,D,20240405,000000,2.1,2.15,2.04,2.15,22231,0
+RKDA.US,D,20240408,000000,2.17,2.19,2.0301,2.09,15128,0
+RKDA.US,D,20240409,000000,2.07,2.07,2.03,2.04,7593,0
+RKDA.US,D,20240410,000000,2.059,2.06,2.03,2.03,6939,0
+RKDA.US,D,20240411,000000,2.05,2.11,1.93,1.9748,39212,0
+RKDA.US,D,20240412,000000,1.945,2.06,1.945,1.96,2786,0
+RKDA.US,D,20240415,000000,1.97,2.0222,1.8512,1.89,6366,0
+RKDA.US,D,20240416,000000,1.91,1.98,1.9,1.92,16070,0
+RKDA.US,D,20240417,000000,1.96,2.19,1.94,2.0299,67079,0
+RKDA.US,D,20240418,000000,2.04,2.0803,1.9501,1.9501,17324,0
+RKDA.US,D,20240419,000000,1.92,2.0699,1.92,2.06,13564,0
+RKDA.US,D,20240422,000000,1.96,2.19,1.96,2.12,65795,0
+RKDA.US,D,20240423,000000,2.14,2.14,2.02,2.0301,6783,0
+RKDA.US,D,20240424,000000,2.1,2.1499,2.0355,2.06,19797,0
+RKDA.US,D,20240425,000000,2.07,2.07,1.9001,1.9001,2915,0
+RKDA.US,D,20240426,000000,2.05,2.1299,1.9292,2.09,9574,0
+RKDA.US,D,20240429,000000,2.05,2.1087,1.9586,2.0435,7892,0
+RKDA.US,D,20240430,000000,2.05,2.05,2.05,2.05,712,0
+RKDA.US,D,20240501,000000,1.9601,2.08,1.9601,2.05,10539,0
+RKDA.US,D,20240502,000000,1.97,2.06,1.9608,1.99,5387,0
+RKDA.US,D,20240503,000000,2.005,2.029,1.949,1.955,9288,0
+RKDA.US,D,20240506,000000,2.1,2.106,1.94,1.995,14121,0
+RKDA.US,D,20240507,000000,2,2.07,2,2.01,6678,0
+RKDA.US,D,20240508,000000,2.01,2.25,1.94,1.98,48950,0
+RKDA.US,D,20240509,000000,1.97,2.21,1.951,2.0755,90083,0
+RKDA.US,D,20240510,000000,2.02,2.19,2.02,2.06,13449,0
+RKDA.US,D,20240513,000000,2,2.1,1.96,2.0387,2590,0
+RKDA.US,D,20240514,000000,2.26,2.89,2.0502,2.68,362478,0
+RKDA.US,D,20240515,000000,2.64,3.05,2.64,2.9,96089,0
+RKDA.US,D,20240516,000000,3.15,3.3395,2.92,3.27,146010,0
+RKDA.US,D,20240517,000000,3.19,3.27,3.01,3.05,63236,0
+RKDA.US,D,20240520,000000,2.97,3.37,2.97,3.1,63115,0
+RKDA.US,D,20240521,000000,3.0924,3.1596,2.89,3.105,13976,0
+RKDA.US,D,20240522,000000,2.7201,3,2.66,2.78,23652,0
+RKDA.US,D,20240523,000000,2.84,3.0643,2.6801,2.84,12671,0
+RKDA.US,D,20240524,000000,2.78,3.2,2.68,2.925,67367,0
+RKDA.US,D,20240528,000000,3.07,3.3,2.9116,3.24,17579,0
+RKDA.US,D,20240529,000000,3.2,3.24,3.0276,3.14,13487,0
+RKDA.US,D,20240530,000000,3.08,3.09,2.93,3.0664,6826,0
+RKDA.US,D,20240531,000000,2.97,3.25,2.97,3.06,26795,0
+RKDA.US,D,20240603,000000,2.95,3.06,2.8308,2.88,20808,0
+RKDA.US,D,20240604,000000,2.935,3.0199,2.935,2.9447,2556,0
+RKDA.US,D,20240605,000000,2.762,3.12,2.762,2.9076,12301,0
+RKDA.US,D,20240606,000000,3,3.12,2.8901,2.99,4363,0
+RKDA.US,D,20240607,000000,2.8201,3.0887,2.8201,2.9332,3965,0
+RKDA.US,D,20240610,000000,3,3.11,2.7601,2.85,8045,0
+RKDA.US,D,20240611,000000,2.99,2.99,2.892,2.892,1399,0
+RKDA.US,D,20240612,000000,2.9274,2.9274,2.9274,2.9274,761,0
+RKDA.US,D,20240613,000000,3.1891,3.1891,2.9954,3.12,1212,0
+RKDA.US,D,20240614,000000,3.01,3.19,2.95,3.1681,3934,0
+RKDA.US,D,20240617,000000,3.24,3.24,3.15,3.16,8901,0
+RKDA.US,D,20240618,000000,3.15,3.15,3.05,3.05,6409,0
+RKDA.US,D,20240620,000000,3.05,3.16,2.99,3.01,13620,0
+RKDA.US,D,20240621,000000,2.99,3.1356,2.95,3.02,15832,0
+RKDA.US,D,20240624,000000,2.95,3.3199,2.95,3.25,46039,0
+RKDA.US,D,20240625,000000,3.15,3.15,3.1,3.15,1963,0
+RKDA.US,D,20240626,000000,3.15,3.25,3.15,3.22,6351,0
+RKDA.US,D,20240627,000000,3.1831,3.24,3.03,3.115,11921,0
+RKDA.US,D,20240628,000000,3.2,3.2,3.15,3.15,774,0
+RKDA.US,D,20240701,000000,3.1,3.22,3.02,3.1,4689,0
+RKDA.US,D,20240702,000000,3.02,3.1832,2.99,3.02,5226,0
+RKDA.US,D,20240703,000000,3.015,3.1,3,3,1480,0
+RKDA.US,D,20240705,000000,2.95,3.0199,2.95,3.0194,6420,0
+RKDA.US,D,20240708,000000,2.9501,3,2.95,2.95,2916,0
+RKDA.US,D,20240709,000000,2.958,3.2399,2.958,3.175,28777,0
+RKDA.US,D,20240710,000000,3.2399,3.2399,2.97,3.05,16886,0
+RKDA.US,D,20240711,000000,3.2399,3.2399,2.9617,3.1837,6013,0
+RKDA.US,D,20240712,000000,3.2299,3.2299,2.9934,3.2299,980,0
+RKDA.US,D,20240715,000000,3.23,3.23,3.02,3.055,2537,0
+RKDA.US,D,20240716,000000,3.1399,3.1399,2.98,3,4316,0
+RKDA.US,D,20240717,000000,3.085,3.2199,2.98,3.0657,35932,0
+RKDA.US,D,20240718,000000,3.07,3.1599,2.9715,3.08,12698,0
+RKDA.US,D,20240719,000000,2.9501,3.1487,2.95,3,5638,0
+RKDA.US,D,20240722,000000,3.14,3.14,3,3.075,1706,0
+RKDA.US,D,20240723,000000,3.1399,3.14,3.01,3.02,7010,0
+RKDA.US,D,20240724,000000,3.0601,3.08,2.93,2.9301,3269,0
+RKDA.US,D,20240725,000000,2.96,2.99,2.86,2.86,7187,0
+RKDA.US,D,20240726,000000,2.8001,3.0388,2.5703,2.66,21114,0
+RKDA.US,D,20240729,000000,2.67,2.6874,2.5307,2.6643,21764,0
+RKDA.US,D,20240730,000000,2.58,2.71,2.4,2.6184,30345,0
+RKDA.US,D,20240731,000000,2.62,2.77,2.6004,2.77,1523,0
+RKDA.US,D,20240801,000000,2.76,3,2.76,2.93,3754,0
+RKDA.US,D,20240802,000000,2.85,2.9298,2.68,2.68,5546,0
+RKDA.US,D,20240805,000000,2.6,2.65,2.59,2.6,4450,0
+RKDA.US,D,20240806,000000,2.6,2.6355,2.51,2.5911,2315,0
+RKDA.US,D,20240807,000000,2.61,2.69,2.5301,2.62,2393,0
+RKDA.US,D,20240808,000000,2.5957,2.7099,2.5,2.6611,8207,0
+RKDA.US,D,20240809,000000,2.69,2.69,2.51,2.66,2707,0
+RKDA.US,D,20240812,000000,2.74,2.9199,2.56,2.9199,2915,0
+RKDA.US,D,20240813,000000,2.89,3.19,2.89,2.99,10928,0
+RKDA.US,D,20240814,000000,2.98,2.98,2.51,2.66,10832,0
+RKDA.US,D,20240815,000000,2.8,3.01,2.67,2.77,4283,0
+RKDA.US,D,20240816,000000,2.69,2.69,2.6,2.6494,2228,0
+RKDA.US,D,20240819,000000,2.64,2.78,2.538,2.71,9357,0
+RKDA.US,D,20240820,000000,2.78,2.78,2.54,2.661,3020,0
+RKDA.US,D,20240821,000000,2.58,2.7001,2.58,2.7,2357,0
+RKDA.US,D,20240822,000000,2.74,2.81,2.67,2.81,1633,0
+RKDA.US,D,20240823,000000,2.84,2.84,2.81,2.8296,1782,0
+RKDA.US,D,20240826,000000,2.84,3.1,2.84,3.07,30612,0
+RKDA.US,D,20240827,000000,3.07,3.25,2.94,3.16,19921,0
+RKDA.US,D,20240828,000000,3.08,3.14,2.84,2.86,3157,0
+RKDA.US,D,20240829,000000,2.74,2.93,2.74,2.925,2384,0
+RKDA.US,D,20240830,000000,2.98,3.1074,2.94,3.1074,3286,0
+RKDA.US,D,20240903,000000,3.05,3.05,2.69,2.71,12171,0
+RKDA.US,D,20240904,000000,2.75,2.9793,2.66,2.86,5699,0
+RKDA.US,D,20240906,000000,2.86,2.86,2.65,2.782,4092,0
+RKDA.US,D,20240909,000000,2.85,2.9479,2.74,2.845,14291,0
+RKDA.US,D,20240910,000000,2.93,2.93,2.7494,2.76,7222,0
+RKDA.US,D,20240911,000000,2.81,2.94,2.65,2.86,12005,0
+RKDA.US,D,20240912,000000,2.69,2.94,2.6228,2.78,18346,0
+RKDA.US,D,20240913,000000,2.65,2.8,2.65,2.79,3427,0
+RKDA.US,D,20240916,000000,2.76,2.8899,2.758,2.8899,3537,0
+RKDA.US,D,20240917,000000,2.8,2.94,2.8,2.905,3759,0
+RKDA.US,D,20240919,000000,2.8465,2.93,2.69,2.93,9122,0
+RKDA.US,D,20240920,000000,2.9,2.93,2.9,2.93,6784,0
+RKDA.US,D,20240923,000000,2.93,3,2.8771,2.965,7312,0
+RKDA.US,D,20240924,000000,2.91,3.055,2.75,2.83,20183,0
+RKDA.US,D,20240925,000000,2.79,2.8,2.66,2.73,6417,0
+RKDA.US,D,20240926,000000,2.73,2.83,2.73,2.73,11360,0
+RKDA.US,D,20240927,000000,2.74,2.76,2.68,2.72,6516,0
+RKDA.US,D,20240930,000000,2.72,2.79,2.72,2.73,1751,0
+RKDA.US,D,20241001,000000,2.83,2.85,2.6699,2.85,9471,0
+RKDA.US,D,20241002,000000,2.79,2.97,2.73,2.86,7059,0
+RKDA.US,D,20241003,000000,2.7,2.8318,2.7,2.81,695,0
+RKDA.US,D,20241004,000000,2.79,2.79,2.71,2.79,2747,0
+RKDA.US,D,20241007,000000,2.76,2.98,2.68,2.9,16321,0
+RKDA.US,D,20241008,000000,2.69,2.7975,2.68,2.78,2223,0
+RKDA.US,D,20241009,000000,2.8428,2.8428,2.7173,2.7173,1587,0
+RKDA.US,D,20241010,000000,2.76,2.9791,2.7301,2.7301,2002,0
+RKDA.US,D,20241011,000000,2.81,2.81,2.81,2.81,668,0
+RKDA.US,D,20241014,000000,2.9,2.9,2.7601,2.7601,2096,0
+RKDA.US,D,20241015,000000,2.81,2.9261,2.81,2.82,1939,0
+RKDA.US,D,20241016,000000,2.78,2.7989,2.7744,2.78,6956,0
+RKDA.US,D,20241017,000000,2.78,3.18,2.78,3.18,32895,0
+RKDA.US,D,20241018,000000,3.15,4,3.0201,3.96,70340,0
+RKDA.US,D,20241021,000000,4.08,4.0991,3.15,3.455,47281,0
+RKDA.US,D,20241022,000000,3.4,3.999,3.4,3.6,14991,0
+RKDA.US,D,20241023,000000,3.4715,4.25,3.4715,4.01,56303,0
+RKDA.US,D,20241024,000000,4.23,4.47,3.886,4.3065,72099,0
+RKDA.US,D,20241025,000000,4.48,5.34,4.32,4.7,88983,0
+RKDA.US,D,20241028,000000,4.91,5.28,4.86,4.97,43841,0
+RKDA.US,D,20241029,000000,5.022,5.022,4.21,4.25,10943,0
+RKDA.US,D,20241030,000000,4.32,4.5578,4.2101,4.2101,8304,0
+RKDA.US,D,20241031,000000,4.24,4.537,3.8166,3.85,26862,0
+RKDA.US,D,20241101,000000,3.87,4.23,3.55,3.8371,14929,0
+RKDA.US,D,20241104,000000,3.6554,3.99,3.6554,3.915,4016,0
+RKDA.US,D,20241105,000000,3.99,3.99,3.71,3.76,6217,0
+RKDA.US,D,20241106,000000,3.794,4.3843,3.794,4.16,23080,0
+RKDA.US,D,20241107,000000,4.33,4.3927,3.83,4.08,10882,0
+RKDA.US,D,20241108,000000,4.25,4.25,3.68,4.05,13347,0
+RKDA.US,D,20241111,000000,4.24,4.24,3.83,4.24,4159,0
+RKDA.US,D,20241112,000000,4.37,4.4,4.06,4.24,10907,0
+RKDA.US,D,20241113,000000,4.21,4.21,3.8,4.19,3614,0
+RKDA.US,D,20241114,000000,4.1,4.3,3.68,3.86,26480,0
+RKDA.US,D,20241115,000000,3.83,4.1399,2.8,2.9,64881,0
+RKDA.US,D,20241118,000000,2.92,2.92,2.81,2.84,6499,0
+RKDA.US,D,20241119,000000,2.84,2.88,2.8,2.84,5140,0
+RKDA.US,D,20241120,000000,2.84,2.84,2.6303,2.655,8694,0
+RKDA.US,D,20241121,000000,2.63,2.63,2.57,2.593,3980,0
+RKDA.US,D,20241122,000000,2.68,2.74,2.65,2.74,3990,0
+RKDA.US,D,20241125,000000,2.83,2.8329,2.69,2.76,3830,0
+RKDA.US,D,20241126,000000,2.76,2.85,2.65,2.76,9227,0
+RKDA.US,D,20241127,000000,2.85,2.85,2.76,2.76,2280,0
+RKDA.US,D,20241129,000000,2.79,2.91,2.5906,2.79,14014,0
+RKDA.US,D,20241202,000000,2.71,2.7732,2.65,2.745,5662,0
+RKDA.US,D,20241203,000000,2.8,2.8,2.6,2.65,5103,0
+RKDA.US,D,20241204,000000,2.65,2.83,2.6,2.697,15891,0
+RKDA.US,D,20241205,000000,7.08,10.3099,5.05,5.45,72151888,0
+RKDA.US,D,20241206,000000,5.7,5.7545,5,5.53,703636,0
+RKDA.US,D,20241209,000000,5.51,6.2,5.4,6.04,299231,0
+RKDA.US,D,20241210,000000,5.95,6.4,5.7505,6.4,262979,0
+RKDA.US,D,20241211,000000,6.06,6.37,5.5105,6.09,134110,0
+RKDA.US,D,20241212,000000,5.33,6.44,5.06,6.3,131428,0
+RKDA.US,D,20241213,000000,6.3,6.36,5.6401,6.3,100984,0
+RKDA.US,D,20241216,000000,5.99,6.21,5.76,6.2,100955,0
+RKDA.US,D,20241217,000000,5.9,6.1,5.66,5.9,58883,0
+RKDA.US,D,20241218,000000,5.78,6,5.5673,5.87,49589,0
+RKDA.US,D,20241219,000000,5.75,6.23,5.62,6.22,123640,0
+RKDA.US,D,20241220,000000,6.1,6.35,5.73,6.35,56193,0
+RKDA.US,D,20241223,000000,6.15,6.399,5.96,6.09,50403,0
+RKDA.US,D,20241224,000000,5.97,6.19,5.96,6.18,10426,0
+RKDA.US,D,20241226,000000,6.29,6.29,5.8,6.15,43466,0
+RKDA.US,D,20241227,000000,6.26,6.26,5.97,6.11,69220,0
+RKDA.US,D,20241230,000000,6,6.19,5.94,6.04,31565,0
+RKDA.US,D,20241231,000000,6.13,6.13,5.8707,5.92,14028,0
+RKDA.US,D,20250102,000000,5.92,6.15,5.85,6.09,9389,0
+RKDA.US,D,20250103,000000,5.91,6.3607,5.91,6.36,31648,0
+RKDA.US,D,20250106,000000,6.22,6.35,5.95,5.99,63380,0
+RKDA.US,D,20250107,000000,6.06,6.06,5.8,5.87,27711,0
+RKDA.US,D,20250108,000000,5.81,5.87,4.64,4.64,33712,0
+RKDA.US,D,20250110,000000,4.71,5.1275,4.71,5,13757,0
+RKDA.US,D,20250113,000000,5.09,5.09,4.69,4.85,16730,0
+RKDA.US,D,20250114,000000,4.75,4.93,4.71,4.9,5648,0
+RKDA.US,D,20250115,000000,4.9,5.15,4.9,5.12,4108,0
+RKDA.US,D,20250116,000000,4.88,5.17,4.3801,5.07,60008,0
+RKDA.US,D,20250117,000000,5.1,5.15,5.01,5.01,5714,0
+RKDA.US,D,20250121,000000,5.01,5.07,4.9,4.95,4665,0
+RKDA.US,D,20250122,000000,4.968,5.295,4.91,5.2,22733,0
+RKDA.US,D,20250123,000000,5.27,5.27,5.14,5.27,3210,0
+RKDA.US,D,20250124,000000,5.0289,5.27,5.0289,5.1199,3483,0
+RKDA.US,D,20250127,000000,5.1,5.18,5.01,5.095,9136,0
+RKDA.US,D,20250128,000000,5.15,5.15,5.0114,5.0909,5430,0
+RKDA.US,D,20250129,000000,5.14,5.1999,5.1399,5.19,4793,0
+RKDA.US,D,20250130,000000,5.055,5.11,5.01,5.11,3936,0
+RKDA.US,D,20250131,000000,5.1528,5.1528,4.8005,4.84,6930,0
+RKDA.US,D,20250203,000000,4.84,5,4.7505,5,8464,0
+RKDA.US,D,20250204,000000,5.07,5.07,4.7437,4.85,8854,0
+RKDA.US,D,20250205,000000,4.74,4.9132,4.74,4.8,5446,0
+RKDA.US,D,20250206,000000,4.92,4.92,4.7495,4.86,2807,0
+RKDA.US,D,20250207,000000,4.863,4.95,4.8,4.8,6098,0
+RKDA.US,D,20250210,000000,5,5,4.75,4.8,11277,0
+RKDA.US,D,20250211,000000,4.8,4.9256,4.75,4.7607,4195,0
+RKDA.US,D,20250212,000000,4.8,4.862,4.79,4.8091,4257,0
+RKDA.US,D,20250213,000000,4.75,4.81,4.7444,4.81,3652,0
+RKDA.US,D,20250214,000000,4.7413,4.85,4.7401,4.7401,3784,0
+RKDA.US,D,20250218,000000,4.74,4.75,4.5043,4.5043,6896,0
+RKDA.US,D,20250219,000000,4.53,4.53,4.4,4.4,6638,0
+RKDA.US,D,20250220,000000,4.41,4.51,4.104,4.395,11696,0
+RKDA.US,D,20250221,000000,4.15,4.15,3.81,3.9815,8902,0
+RKDA.US,D,20250224,000000,3.98,3.98,3.8115,3.929,4193,0
+RKDA.US,D,20250225,000000,3.9,3.9,3.66,3.66,6579,0
+RKDA.US,D,20250226,000000,3.74,3.9155,3.74,3.81,2150,0
+RKDA.US,D,20250227,000000,3.82,3.995,3.82,3.8551,2266,0
+RKDA.US,D,20250228,000000,3.89,3.93,3.73,3.91,5149,0
+RKDA.US,D,20250303,000000,3.95,3.95,3.69,3.8,6336,0
+RKDA.US,D,20250304,000000,4.0899,4.0899,3.8001,3.84,4027,0
+RKDA.US,D,20250305,000000,3.84,4.16,3.8,3.87,3413,0
+RKDA.US,D,20250306,000000,3.73,4.1,3.4803,3.4803,8535,0
+RKDA.US,D,20250307,000000,3.48,3.51,3.3477,3.399,4177,0
+RKDA.US,D,20250310,000000,3.22,3.25,3.2007,3.2328,1843,0
+RKDA.US,D,20250311,000000,3.24,3.3886,3.2,3.25,4646,0
+RKDA.US,D,20250312,000000,3.32,3.3519,3.28,3.35,1193,0
+RKDA.US,D,20250313,000000,3.23,3.2545,3.22,3.2201,2694,0
+RKDA.US,D,20250314,000000,3.22,3.23,3.22,3.23,1885,0
+RKDA.US,D,20250317,000000,3.3,3.432,3.23,3.23,3553,0
+RKDA.US,D,20250318,000000,3.23,3.3,3.18,3.3,2368,0
+RKDA.US,D,20250319,000000,3.355,3.47,3.355,3.435,1561,0
+RKDA.US,D,20250320,000000,3.44,3.48,3.11,3.3,9444,0
+RKDA.US,D,20250321,000000,3.18,3.2106,3.15,3.15,3067,0
+RKDA.US,D,20250324,000000,3.1,3.14,3.0801,3.14,7998,0
+RKDA.US,D,20250325,000000,3.13,3.43,3.05,3.43,10440,0
+RKDA.US,D,20250326,000000,3.38,3.3886,3.25,3.3055,4238,0
+RKDA.US,D,20250327,000000,3.18,3.3938,3.18,3.3938,958,0
+RKDA.US,D,20250328,000000,3.18,3.22,2.97,2.97,3292,0
+RKDA.US,D,20250331,000000,2.96,2.97,2.58,2.97,5949,0
+RKDA.US,D,20250401,000000,2.93,2.93,2.93,2.93,793,0
+RKDA.US,D,20250402,000000,2.93,3.02,2.61,2.6729,4555,0
+RKDA.US,D,20250403,000000,2.74,2.92,2.72,2.8,5058,0
+RKDA.US,D,20250404,000000,3.05,3.05,2.71,2.73,7343,0
+RKDA.US,D,20250407,000000,2.62,2.95,2.58,2.785,9722,0
+RKDA.US,D,20250408,000000,2.96,2.96,2.67,2.733,7104,0
+RKDA.US,D,20250409,000000,2.7,2.9699,2.5302,2.935,4304,0
+RKDA.US,D,20250410,000000,2.76,3,2.76,2.99,5652,0
+RKDA.US,D,20250411,000000,3.21,3.21,3.0235,3.2,6588,0
+RKDA.US,D,20250414,000000,3.2,3.4,3.03,3.15,46550,0
+RKDA.US,D,20250415,000000,3.2,3.2,2.95,2.96,1755,0
+RKDA.US,D,20250416,000000,3.1578,3.1639,3.08,3.1639,2345,0
+RKDA.US,D,20250417,000000,3.04,3.05,2.74,2.9543,2645,0
+RKDA.US,D,20250421,000000,3.1942,3.1942,2.8655,2.8776,3155,0
+RKDA.US,D,20250422,000000,3.075,3.075,2.85,3.03,5103,0
+RKDA.US,D,20250423,000000,2.99,2.99,2.9877,2.9877,1419,0
+RKDA.US,D,20250424,000000,3.0882,3.612983,2.99,3.2531,40699,0
+RKDA.US,D,20250425,000000,3.1728,3.85,3.1728,3.455,68733,0
+RKDA.US,D,20250428,000000,3.46,3.69,3.26,3.46,9771,0
+RKDA.US,D,20250429,000000,3.4439,3.5126,3.22,3.33,6585,0
+RKDA.US,D,20250430,000000,3.14,3.78,3.11,3.5,37138,0
+RKDA.US,D,20250501,000000,3.335,3.95,3.2101,3.59,12872,0
+RKDA.US,D,20250502,000000,3.69,3.86,3.48,3.52,6201,0
+RKDA.US,D,20250505,000000,3.38,3.9999,3.38,3.87,10136,0
+RKDA.US,D,20250506,000000,3.95,4.39,3.95,4.39,22674,0
+RKDA.US,D,20250507,000000,4.5,4.5,4.2222,4.3,10460,0
+RKDA.US,D,20250508,000000,4.74,4.86,4.11,4.29,35785,0
+RKDA.US,D,20250509,000000,3.5,4.28,3.5,3.8791,22677,0
+RKDA.US,D,20250512,000000,3.88,4.22,3.8188,3.9843,7812,0
+RKDA.US,D,20250513,000000,4.1488,4.2511,4.02,4.12,3639,0
+RKDA.US,D,20250514,000000,4.21,4.2619,3.948,4.16,2644,0
+RKDA.US,D,20250515,000000,3.8953,4.1682,3.72,3.87,12764,0
+RKDA.US,D,20250516,000000,3.87,4.279,3.8203,4.05,28435,0
+RKDA.US,D,20250519,000000,4.05,4.2238,4.05,4.14,10400,0
+RKDA.US,D,20250520,000000,4.0752,4.1723,4.02,4.03,6858,0
+RKDA.US,D,20250521,000000,4.13,4.29,4.0727,4.11,24613,0
+RKDA.US,D,20250522,000000,4.13,4.28,3.963,4.18,4573,0
+RKDA.US,D,20250523,000000,4.2502,4.2859,4.2101,4.28,3625,0
+RKDA.US,D,20250527,000000,4.22,4.87,4.22,4.6601,32685,0
+RKDA.US,D,20250528,000000,4.6706,4.76,4.4,4.6,17774,0
+RKDA.US,D,20250529,000000,4.61,4.79,4.496,4.69,5148,0
+RKDA.US,D,20250530,000000,4.83,4.83,4.6154,4.71,12618,0
+RKDA.US,D,20250602,000000,4.65,4.78,4.65,4.76,3789,0
+RKDA.US,D,20250603,000000,4.4591,4.79,4.4436,4.61,2994,0
+RKDA.US,D,20250604,000000,4.62,4.7,4.62,4.62,2203,0
+RKDA.US,D,20250605,000000,4.6544,4.79,4.6512,4.79,2792,0
+RKDA.US,D,20250606,000000,4.68,5.17,4.68,4.955,77744,0
+RKDA.US,D,20250609,000000,5,5.25,4.97,5,11887,0
+RKDA.US,D,20250610,000000,4.98,5.2499,4.95,4.9501,13779,0
+RKDA.US,D,20250611,000000,5,5.125,4.89,5,6415,0
+RKDA.US,D,20250612,000000,4.98,5.11,4.8787,4.8787,3315,0
+RKDA.US,D,20250613,000000,4.77,5.0799,4.77,4.95,7528,0
+RKDA.US,D,20250616,000000,4.95,5.07,4.88,4.98,7798,0
+RKDA.US,D,20250617,000000,5.0127,5.21,4.9,4.98,5217,0
+RKDA.US,D,20250618,000000,4.64,5,4.64,4.8976,8411,0
+RKDA.US,D,20250620,000000,4.78,4.7822,4.52,4.52,13038,0
+RKDA.US,D,20250623,000000,4.55,4.55,4.19,4.19,2782,0
+RKDA.US,D,20250624,000000,4.31,4.8394,4.2408,4.35,12849,0
+RKDA.US,D,20250625,000000,4.445,4.54,4.15,4.3,9109,0
+RKDA.US,D,20250626,000000,4.3,4.55,4.2,4.38,31483,0
+RKDA.US,D,20250627,000000,4.29,4.57,4.13,4.26,35215,0
+RKDA.US,D,20250630,000000,4.28,4.6,4.28,4.3078,64260,0
+RKDA.US,D,20250701,000000,4.42,4.4897,4.3453,4.43,11034,0
+RKDA.US,D,20250702,000000,4.482,4.94,4.4501,4.63,42077,0
+RKDA.US,D,20250703,000000,4.89,5.19,4.46,4.65,79150,0
+RKDA.US,D,20250707,000000,4.71,5.0454,4.67,4.67,4290,0
+RKDA.US,D,20250708,000000,4.67,4.86,4.464,4.75,8905,0
+RKDA.US,D,20250709,000000,4.81,4.83,4.64,4.65,2067,0
+RKDA.US,D,20250710,000000,4.61,4.86,4.49,4.82,12804,0
+RKDA.US,D,20250711,000000,4.61,4.82,4.61,4.78,1266,0
+RKDA.US,D,20250714,000000,4.62,4.86,4.6114,4.75,10229,0
+RKDA.US,D,20250715,000000,4.67,4.79,4.12,4.74,16244,0
+RKDA.US,D,20250716,000000,4.73,4.74,4.4502,4.63,12365,0
+RKDA.US,D,20250717,000000,4.54,4.6584,4.4678,4.54,3826,0
+RKDA.US,D,20250718,000000,4.56,4.6,4.36,4.45,2944,0
+RKDA.US,D,20250721,000000,4.45,4.56,4.3,4.54,5056,0
+RKDA.US,D,20250722,000000,4.52,4.52,4.3001,4.31,2027,0
+RKDA.US,D,20250723,000000,4.37,4.37,4.3688,4.3688,1336,0
+RKDA.US,D,20250724,000000,4.35,4.55,4.19,4.19,10040,0
+RKDA.US,D,20250725,000000,4.19,4.47,4.075,4.28,12927,0
+RKDA.US,D,20250728,000000,4.3079,4.41,4.3079,4.37,716,0
+RKDA.US,D,20250729,000000,4.47,4.4871,4.1,4.1,6025,0
+RKDA.US,D,20250730,000000,4.17,4.47,4.1406,4.22,11124,0
+RKDA.US,D,20250731,000000,4.22,4.4987,4.22,4.3,2751,0
+RKDA.US,D,20250801,000000,4.19,4.2999,4.1278,4.21,4084,0
+RKDA.US,D,20250804,000000,4.21,4.4647,4.21,4.34,2734,0
+RKDA.US,D,20250805,000000,4.45,4.55,4.3686,4.45,3906,0
+RKDA.US,D,20250806,000000,4.6,4.63,4.6,4.6,2099,0
+RKDA.US,D,20250807,000000,4.6283,4.6283,4.469,4.469,1757,0
+RKDA.US,D,20250808,000000,4.4008,4.6305,4.3,4.6305,3239,0
+RKDA.US,D,20250811,000000,4.4926,4.64,4.3701,4.3701,2853,0
+RKDA.US,D,20250812,000000,4.37,4.6599,4.36,4.4501,1386,0
+RKDA.US,D,20250813,000000,4.65,4.6599,4.63,4.63,1205,0
+RKDA.US,D,20250814,000000,4.55,4.55,4.405,4.405,3494,0
+RKDA.US,D,20250815,000000,4.465,4.66,4.4,4.65,2570,0
+RKDA.US,D,20250818,000000,4.55,4.55,4.46,4.47,2747,0
+RKDA.US,D,20250819,000000,4.4,4.41,4.4,4.41,2016,0
+RKDA.US,D,20250820,000000,4.35,4.3797,4.31,4.3797,1039,0
+RKDA.US,D,20250821,000000,4.3603,4.3603,4.35,4.35,572,0
+RKDA.US,D,20250822,000000,4.21,4.3381,4.07,4.09,35884,0
+RKDA.US,D,20250825,000000,4.09,4.09,3.84,3.96,12892,0
+RKDA.US,D,20250826,000000,3.98,4.02,3.95,3.97,4363,0
+RKDA.US,D,20250827,000000,3.9,3.9,3.84,3.84,5917,0
+RKDA.US,D,20250828,000000,3.8599,3.8599,3.84,3.8491,2603,0
+RKDA.US,D,20250829,000000,3.8573,3.8573,3.8573,3.8573,722,0
+RKDA.US,D,20250902,000000,3.88,3.88,3.1525,3.4,16444,0
+RKDA.US,D,20250903,000000,3.39,3.39,3.12,3.12,15564,0
+RKDA.US,D,20250904,000000,3.15,3.21,2.919,3,23795,0
+RKDA.US,D,20250905,000000,3,3.23,2.8853,3.15,14142,0
+RKDA.US,D,20250908,000000,3.15,3.28,3.035,3.28,11213,0
+RKDA.US,D,20250909,000000,3.21,3.2164,3.1,3.1846,6577,0
+RKDA.US,D,20250910,000000,3.18,3.18,3.03,3.18,10975,0
+RKDA.US,D,20250911,000000,3.18,3.48,3.1011,3.48,32032,0
+RKDA.US,D,20250912,000000,3.73,3.82,3.48,3.48,18171,0
+RKDA.US,D,20250915,000000,3.51,3.51,3.34,3.46,9527,0
+RKDA.US,D,20250916,000000,3.5,3.5395,3.425,3.425,9300,0
+RKDA.US,D,20250917,000000,3.5702,3.5702,3.43,3.505,5563,0
+RKDA.US,D,20250918,000000,3.67,3.68,3.6,3.665,2193,0
+RKDA.US,D,20250919,000000,3.67,3.68,3.5,3.62,2226,0
+RKDA.US,D,20250922,000000,3.59,3.78,3.59,3.77,3215,0
+RKDA.US,D,20250923,000000,3.7562,3.835,3.7562,3.78,12130,0
+RKDA.US,D,20250924,000000,3.78,3.78,3.51,3.61,4152,0
+RKDA.US,D,20250925,000000,3.61,3.61,3.51,3.51,1425,0
+RKDA.US,D,20250926,000000,3.42,3.42,3.204,3.405,9975,0
+RKDA.US,D,20250929,000000,3.37,3.52,3.3001,3.44,6718,0
+RKDA.US,D,20250930,000000,3.44,3.595,3.44,3.47,1759,0
+RKDA.US,D,20251001,000000,3.41,3.5,3.41,3.47,20426,0
+RKDA.US,D,20251002,000000,3.42,3.47,3.39,3.47,4352,0
+RKDA.US,D,20251003,000000,3.46,3.47,3.3,3.47,4772,0
+RKDA.US,D,20251006,000000,3.41,3.5,3.3,3.48,22771,0
+RKDA.US,D,20251007,000000,3.43,3.5,3.23,3.38,30600,0
+RKDA.US,D,20251008,000000,3.44,6.71,3.43,4.44,6194955,0
+RKDA.US,D,20251009,000000,4.44,4.45,3.84,4.08,159643,0
+RKDA.US,D,20251010,000000,3.91,3.9999,3.51,3.54,83600,0
+RKDA.US,D,20251013,000000,3.54,3.54,3.3,3.34,56005,0
+RKDA.US,D,20251014,000000,3.34,3.7483,3.295,3.69,4049549,0
+RKDA.US,D,20251015,000000,5.16,5.72,4.71,5.45,21145451,0
+RKDA.US,D,20251016,000000,4.66,5.24,4.66,5.19,423996,0
+RKDA.US,D,20251017,000000,4.88,5.63,4.7002,5.48,377506,0
+RKDA.US,D,20251020,000000,4.99,5.229,4.772,4.92,77425,0
+RKDA.US,D,20251021,000000,4.69,4.775,3.91,3.91,157769,0
+RKDA.US,D,20251022,000000,3.87,4,3.7508,3.89,41259,0
+RKDA.US,D,20251023,000000,3.85,3.98,3.7614,3.92,34333,0
+RKDA.US,D,20251024,000000,3.82,4.34,3.82,4.1,89202,0
+RKDA.US,D,20251027,000000,4.19,4.19,3.92,4,48733,0
+RKDA.US,D,20251028,000000,3.9401,3.9889,3.78,3.78,37203,0
+RKDA.US,D,20251029,000000,3.76,3.83,3.6,3.71,44198,0
+RKDA.US,D,20251030,000000,3.72,3.78,3.6,3.71,61425,0
+RKDA.US,D,20251031,000000,3.72,3.77,3.7,3.73,15202,0
+RKDA.US,D,20251103,000000,3.77,3.78,3.6,3.61,39385,0
+RKDA.US,D,20251104,000000,3.6,3.775,3.51,3.53,67674,0
+RKDA.US,D,20251105,000000,3.53,3.8398,3.53,3.72,20088,0
+RKDA.US,D,20251106,000000,3.69,4.085,3.5829,3.9,52680,0
+RKDA.US,D,20251107,000000,3.93,4.18,3.67,3.69,34875,0
+RKDA.US,D,20251110,000000,3.59,3.7026,3.59,3.61,10780,0
+RKDA.US,D,20251111,000000,3.8425,3.8425,3.59,3.66,8734,0
+RKDA.US,D,20251112,000000,3.52,3.65,3.52,3.58,7060,0
+RKDA.US,D,20251113,000000,3.67,3.86,3.6201,3.86,24662,0
+RKDA.US,D,20251114,000000,3.65,3.8699,3.65,3.77,13554,0
+RKDA.US,D,20251117,000000,3.75,3.75,3.65,3.73,15826,0
+RKDA.US,D,20251118,000000,3.7,3.8,3.66,3.71,17323,0
+RKDA.US,D,20251119,000000,3.65,3.745,3.58,3.6,12353,0
+RKDA.US,D,20251120,000000,3.6,3.66,3.54,3.63,26173,0
+RKDA.US,D,20251121,000000,3.63,3.8,3.565,3.66,7787,0
+RKDA.US,D,20251124,000000,3.58,3.7199,3.5,3.71,8948,0
+RKDA.US,D,20251125,000000,3.72,3.7433,3.51,3.58,21472,0
+RKDA.US,D,20251126,000000,3.55,3.76,3.55,3.6,10177,0
+RKDA.US,D,20251128,000000,3.562,3.7599,3.562,3.5905,7745,0
+RKDA.US,D,20251201,000000,3.58,3.72,3.4835,3.7,9159,0
+RKDA.US,D,20251202,000000,3.58,3.6999,3.5401,3.6705,7970,0
+RKDA.US,D,20251203,000000,3.64,3.71,3.58,3.6602,10147,0
+RKDA.US,D,20251204,000000,3.66,3.75,3.59,3.65,6275,0
+RKDA.US,D,20251205,000000,3.62,3.7241,3.54,3.64,8697,0
+RKDA.US,D,20251208,000000,3.6,3.85,3.5859,3.84,24259,0
+RKDA.US,D,20251209,000000,3.85,3.87,3.65,3.81,33466,0
+RKDA.US,D,20251210,000000,3.746,3.7987,3.61,3.66,9071,0
+RKDA.US,D,20251211,000000,3.643,3.7019,3.58,3.7,8369,0
+RKDA.US,D,20251212,000000,3.7,3.72,3.61,3.64,2056,0
+RKDA.US,D,20251215,000000,3.638,3.74,3.63,3.67,7528,0
+RKDA.US,D,20251216,000000,3.7034,3.7034,3.5,3.64,9856,0
+RKDA.US,D,20251217,000000,3.7069,3.8,3.5129,3.8,4528,0
+RKDA.US,D,20251218,000000,3.52,3.72,3.52,3.71,4197,0
+RKDA.US,D,20251219,000000,3.6,3.69,3.5879,3.69,5824,0
+RKDA.US,D,20251222,000000,3.65,3.71,3.38,3.57,35637,0
+RKDA.US,D,20251223,000000,3.47,3.47,3.0595,3.21,27272,0
+RKDA.US,D,20251224,000000,3.11,3.13,3,3.04,31190,0
+RKDA.US,D,20251226,000000,3.05,3.1032,2.55,2.6,63806,0
+RKDA.US,D,20251229,000000,2.55,2.7047,2.165,2.2,39582,0
+RKDA.US,D,20251230,000000,2.09,2.2176,1.76,1.82,75302,0
+RKDA.US,D,20251231,000000,1.8672,1.98,1.82,1.98,51974,0
+RKDA.US,D,20260102,000000,1.93,2.15,1.93,2.15,14292,0
+RKDA.US,D,20260105,000000,2.18,2.2282,2.11,2.18,15705,0
+RKDA.US,D,20260106,000000,2.08,2.2321,2.01,2.13,18687,0
+RKDA.US,D,20260107,000000,2.16,2.414,2.16,2.41,50329,0
+RKDA.US,D,20260108,000000,2.36,2.75,2.34,2.75,42201,0
+RKDA.US,D,20260109,000000,2.72,2.75,2.61,2.75,8722,0
+RKDA.US,D,20260112,000000,2.65,2.705,2.3,2.43,69345,0
+RKDA.US,D,20260113,000000,2.45,2.4724,2.32,2.46,14371,0
+RKDA.US,D,20260114,000000,2.46,2.55,2.25,2.26,32820,0
+RKDA.US,D,20260115,000000,2.27,2.4,2.26,2.4,34474,0
+RKDA.US,D,20260116,000000,2.33,2.4,2.3201,2.4,4772,0
+RKDA.US,D,20260120,000000,2.33,2.38,2.16,2.3,15945,0
+RKDA.US,D,20260121,000000,2.21,2.26,2.1801,2.26,10432,0
+RKDA.US,D,20260122,000000,2.25,2.34,2.24,2.26,16213,0
+RKDA.US,D,20260123,000000,2.2901,2.33,2.26,2.26,38840,0
+RKDA.US,D,20260126,000000,2.22,2.37,2.22,2.27,94026,0
+RKDA.US,D,20260127,000000,2.23,2.3267,2.23,2.23,15685,0
+RKDA.US,D,20260128,000000,2.2,2.28,2.18,2.18,38027,0
+RKDA.US,D,20260129,000000,2.1701,2.23,2.1,2.1,49597,0
+RKDA.US,D,20260130,000000,2.1,2.1283,2.05,2.05,10150,0
+RKDA.US,D,20260202,000000,2.05,2.051,2.01,2.01,13915,0
+RKDA.US,D,20260203,000000,2.047,2.06,1.97,1.97,13460,0
+RKDA.US,D,20260204,000000,1.97,2,1.9,1.9,11135,0
+RKDA.US,D,20260205,000000,1.93,1.93,1.75,1.76,19214,0
+RKDA.US,D,20260206,000000,1.75,1.9211,1.72,1.8,25890,0
+RKDA.US,D,20260209,000000,1.82,1.8892,1.81,1.83,16114,0
+RKDA.US,D,20260210,000000,1.81,1.87,1.77,1.77,11124,0
+RKDA.US,D,20260211,000000,1.8,1.8,1.72,1.72,5293,0
+RKDA.US,D,20260212,000000,1.71,1.75,1.7,1.74,18564,0
+RKDA.US,D,20260213,000000,1.71,1.71,1.66,1.678,8406,0
+RKDA.US,D,20260217,000000,1.55,1.69,1.54,1.6,24103,0
+RKDA.US,D,20260218,000000,1.64,1.78,1.59,1.78,16841,0
diff --git a/daily/us/nasdaq stocks/2/rngtw.us.txt b/daily/us/nasdaq stocks/2/rngtw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..892c83ebda938dda6a9a4ce86e201019b04db00e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rngtw.us.txt	
@@ -0,0 +1,34 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RNGTW.US,D,20251124,000000,0.4,0.48,0.4,0.46,376736,0
+RNGTW.US,D,20251125,000000,0.475,0.475,0.46,0.475,28099,0
+RNGTW.US,D,20251126,000000,0.48,0.48,0.47,0.48,35002,0
+RNGTW.US,D,20251128,000000,0.4701,0.5679,0.45,0.47,187707,0
+RNGTW.US,D,20251201,000000,0.504,0.5092,0.48,0.5,62694,0
+RNGTW.US,D,20251202,000000,0.5006,0.5006,0.49,0.49,711,0
+RNGTW.US,D,20251203,000000,0.44,0.44,0.44,0.44,200,0
+RNGTW.US,D,20251204,000000,0.464,0.464,0.4301,0.4301,9000,0
+RNGTW.US,D,20251205,000000,0.568,0.568,0.568,0.568,400,0
+RNGTW.US,D,20251209,000000,0.568,0.6207,0.56,0.6,18200,0
+RNGTW.US,D,20251212,000000,0.45,0.495001,0.2187,0.34,61699,0
+RNGTW.US,D,20251215,000000,0.19,0.34,0.19,0.34,439,0
+RNGTW.US,D,20251216,000000,0.3,0.3268,0.3,0.3001,3221,0
+RNGTW.US,D,20251217,000000,0.30001,0.3395,0.275,0.2846,31315,0
+RNGTW.US,D,20251218,000000,0.2888,0.3026,0.28,0.3026,5318,0
+RNGTW.US,D,20251222,000000,0.374,0.374,0.374,0.374,125,0
+RNGTW.US,D,20251223,000000,0.2805,0.32025,0.2805,0.316,2835,0
+RNGTW.US,D,20251224,000000,0.29,0.3276,0.29,0.3276,13750,0
+RNGTW.US,D,20251226,000000,0.33,0.33,0.33,0.33,385,0
+RNGTW.US,D,20251229,000000,0.305,0.32,0.305,0.32,662,0
+RNGTW.US,D,20260105,000000,0.32,0.3272,0.29,0.29,88377,0
+RNGTW.US,D,20260106,000000,0.3266,0.3266,0.3266,0.3266,125,0
+RNGTW.US,D,20260121,000000,0.31,0.3422,0.31,0.3422,112625,0
+RNGTW.US,D,20260122,000000,0.34,0.35,0.315,0.3213,10203,0
+RNGTW.US,D,20260123,000000,0.315,0.342,0.311,0.342,1525,0
+RNGTW.US,D,20260127,000000,0.3201,0.33505,0.3201,0.335,643,0
+RNGTW.US,D,20260128,000000,0.3201,0.36,0.3201,0.35,3373,0
+RNGTW.US,D,20260202,000000,0.3441,0.3441,0.3202,0.325,24044,0
+RNGTW.US,D,20260203,000000,0.3202,0.33,0.3202,0.3299,3284,0
+RNGTW.US,D,20260210,000000,0.35,0.35,0.34,0.34,350,0
+RNGTW.US,D,20260211,000000,0.3491,0.36,0.34,0.35,4270,0
+RNGTW.US,D,20260212,000000,0.3282,0.3594,0.3,0.3594,14298,0
+RNGTW.US,D,20260217,000000,0.3916,0.4,0.3916,0.3916,2235,0
diff --git a/daily/us/nasdaq stocks/2/rop.us.txt b/daily/us/nasdaq stocks/2/rop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d374613cff778257508b1b3b044d342137143bc9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rop.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ROP.US,D,20050225,000000,29.2761,29.8175,29.1994,29.7875,647718.50546699,0
+ROP.US,D,20050228,000000,29.7427,30.2082,29.7157,30.2082,841022.5596586,0
+ROP.US,D,20050301,000000,30.1614,30.6578,30.1614,30.595,735386.63352488,0
+ROP.US,D,20050302,000000,30.4176,30.901,30.4076,30.5571,667598.34771302,0
+ROP.US,D,20050303,000000,30.5102,31.0515,30.4444,31.0057,677866.8073805,0
+ROP.US,D,20050304,000000,31.0057,31.2858,30.7056,31.1751,719775.28442901,0
+ROP.US,D,20050307,000000,31.1183,31.5101,31.1084,31.3506,439435.09999023,0
+ROP.US,D,20050308,000000,31.3785,31.5469,31.0236,31.0515,713147.33278549,0
+ROP.US,D,20050309,000000,31.0236,31.2758,30.8272,30.9758,378923.81754178,0
+ROP.US,D,20050310,000000,30.9758,31.2858,30.9758,31.1472,467875.00147255,0
+ROP.US,D,20050311,000000,31.1472,31.2858,30.9758,31.0156,298515.63893814,0
+ROP.US,D,20050314,000000,31.0515,31.5291,31.0515,31.4633,372508.53817743,0
+ROP.US,D,20050315,000000,31.4533,31.6895,31.3785,31.4443,477712.09755493,0
+ROP.US,D,20050316,000000,31.3875,31.4533,31.0984,31.2559,552131.34452368,0
+ROP.US,D,20050317,000000,31.2559,31.6407,31.2559,31.4533,391107.33089286,0
+ROP.US,D,20050318,000000,31.4533,31.6037,31.3785,31.5849,542077.56347763,0
+ROP.US,D,20050321,000000,31.5849,31.5849,31.3327,31.4811,341713.19088628,0
+ROP.US,D,20050322,000000,31.4732,31.846,31.4243,31.4911,1124997.2330946,0
+ROP.US,D,20050323,000000,31.3785,31.5849,31.3327,31.4154,471086.15225367,0
+ROP.US,D,20050324,000000,31.4443,31.5569,31.1831,31.1831,316691.09343748,0
+ROP.US,D,20050328,000000,31.2758,31.3137,30.9468,31.0057,346201.37851351,0
+ROP.US,D,20050329,000000,30.9758,31.0794,30.4544,30.5102,344063.62083947,0
+ROP.US,D,20050330,000000,30.5102,30.9858,30.5102,30.901,320112.91015551,0
+ROP.US,D,20050331,000000,30.901,30.91,30.5571,30.6308,378064.09988499,0
+ROP.US,D,20050401,000000,30.91,30.9758,30.0537,30.1434,818998.94071176,0
+ROP.US,D,20050404,000000,30.1883,30.2272,29.9481,30.1614,441998.20222259,0
+ROP.US,D,20050405,000000,30.2082,30.8372,30.2082,30.4544,305147.60326616,0
+ROP.US,D,20050406,000000,30.4913,30.6308,30.3687,30.3786,466164.59469909,0
+ROP.US,D,20050407,000000,30.282,30.7056,30.2461,30.6866,289966.61458426,0
+ROP.US,D,20050408,000000,30.576,30.8472,30.576,30.6768,402869.51237011,0
+ROP.US,D,20050411,000000,30.6578,30.6866,30.3009,30.3009,258318.5718342,0
+ROP.US,D,20050412,000000,30.3308,30.613,30.1185,30.3886,300658.41246781,0
+ROP.US,D,20050413,000000,30.3786,30.3786,29.6959,29.7975,252755.98792875,0
+ROP.US,D,20050414,000000,29.9769,30.0707,29.6101,29.7975,548704.51195002,0
+ROP.US,D,20050415,000000,29.8075,29.8175,29.2463,29.4277,2018836.7526489,0
+ROP.US,D,20050418,000000,29.3141,29.4785,29.1715,29.2094,825414.22007611,0
+ROP.US,D,20050419,000000,29.334,29.9769,29.2941,29.9111,508289.75671128,0
+ROP.US,D,20050420,000000,29.9291,30.3398,29.9291,30.0707,881438.31806846,0
+ROP.US,D,20050421,000000,30.1185,30.604,30.1185,30.3208,449273.19924374,0
+ROP.US,D,20050422,000000,30.3208,30.3886,29.9111,30.0437,433660.84697675,0
+ROP.US,D,20050425,000000,30.282,30.6308,30.2461,30.6308,370369.77733227,0
+ROP.US,D,20050426,000000,30.585,30.6218,30.0158,30.0437,424038.42951578,0
+ROP.US,D,20050427,000000,30.0347,30.0347,29.3729,29.6391,872669.59923753,0
+ROP.US,D,20050428,000000,29.6959,29.8274,28.8336,28.8634,778370.51002274,0
+ROP.US,D,20050429,000000,30.8652,31.7823,30.2541,31.6507,1908076.6283927,0
+ROP.US,D,20050502,000000,31.4154,32.3972,31.4064,32.3793,921425.72240661,0
+ROP.US,D,20050503,000000,32.7352,33.8107,32.6884,33.0891,1518033.6620669,0
+ROP.US,D,20050504,000000,33.0891,33.5297,32.7162,32.9046,1650824.4274677,0
+ROP.US,D,20050505,000000,33.099,33.099,32.1092,32.4062,856201.54199824,0
+ROP.US,D,20050506,000000,32.6414,32.9236,32.5278,32.793,794188.51237099,0
+ROP.US,D,20050509,000000,32.8508,32.8798,32.5946,32.7162,413987.6579831,0
+ROP.US,D,20050510,000000,32.6604,32.6784,32.3793,32.5188,258739.90370802,0
+ROP.US,D,20050511,000000,32.5188,32.6514,32.2507,32.5946,379561.83437928,0
+ROP.US,D,20050512,000000,32.6316,33.0891,32.472,32.5188,309847.46000142,0
+ROP.US,D,20050513,000000,32.472,32.5946,32.0245,32.2687,308994.76454252,0
+ROP.US,D,20050516,000000,32.0334,32.463,31.9098,32.3235,385120.40560021,0
+ROP.US,D,20050517,000000,32.3235,32.9485,32.2507,32.8508,293812.77268948,0
+ROP.US,D,20050518,000000,32.7352,33.3821,32.7352,33.2486,237573.99607573,0
+ROP.US,D,20050519,000000,33.2964,33.6513,33.2197,33.6243,352193.31966179,0
+ROP.US,D,20050520,000000,33.5865,33.5865,32.8957,32.9874,334655.88199993,0
+ROP.US,D,20050523,000000,33.0143,33.127,32.7162,32.9146,682355.99817885,0
+ROP.US,D,20050524,000000,32.8698,32.8698,32.4262,32.5368,431098.74791552,0
+ROP.US,D,20050525,000000,32.499,32.499,31.7543,32.0334,382127.94612502,0
+ROP.US,D,20050526,000000,32.156,32.2876,32.0523,32.156,572015.19945423,0
+ROP.US,D,20050527,000000,32.2208,32.9236,32.2208,32.7542,547208.78379798,0
+ROP.US,D,20050531,000000,32.803,32.8957,32.6216,32.6884,528818.65067721,0
+ROP.US,D,20050601,000000,32.7352,32.823,32.5188,32.6784,375924.33586869,0
+ROP.US,D,20050602,000000,32.6414,32.7442,32.482,32.6414,246337.69905102,0
+ROP.US,D,20050603,000000,32.6514,32.8508,32.2876,32.3524,201433.75301393,0
+ROP.US,D,20050606,000000,32.3155,32.5278,32.2109,32.5188,243348.2490892,0
+ROP.US,D,20050607,000000,32.482,32.9146,32.482,32.783,526895.57162459,0
+ROP.US,D,20050608,000000,32.9046,32.9684,32.6216,32.7072,331235.06845302,0
+ROP.US,D,20050609,000000,32.7352,33.2585,32.7162,33.2585,442860.92939278,0
+ROP.US,D,20050610,000000,33.1459,33.3143,32.9326,32.9874,227092.86412909,0
+ROP.US,D,20050613,000000,32.9684,32.9784,32.5278,32.7641,238217.02876885,0
+ROP.US,D,20050614,000000,32.773,32.8957,32.4062,32.6514,137711.31978435,0
+ROP.US,D,20050615,000000,32.7352,33.2396,32.6514,33.2396,265798.21576549,0
+ROP.US,D,20050616,000000,33.3522,33.4838,33.0492,33.2486,255535.77512478,0
+ROP.US,D,20050617,000000,33.3243,33.4101,33.1638,33.2585,187107.46613319,0
+ROP.US,D,20050620,000000,33.4399,34.0151,33.4399,33.8477,392177.71448656,0
+ROP.US,D,20050621,000000,33.9593,34.0251,33.6613,33.8577,353047.01829182,0
+ROP.US,D,20050622,000000,33.7639,33.8297,33.5955,33.8297,449273.19924374,0
+ROP.US,D,20050623,000000,33.8297,33.8297,32.7542,32.9684,762118.134576,0
+ROP.US,D,20050624,000000,33.1838,33.2197,32.2208,32.5468,447348.11384887,0
+ROP.US,D,20050627,000000,32.5468,33.0143,32.5468,32.6884,319898.23153409,0
+ROP.US,D,20050628,000000,32.783,33.3433,32.7542,33.2874,262594.08718227,0
+ROP.US,D,20050629,000000,33.4001,33.5955,33.2964,33.42,260887.69309333,0
+ROP.US,D,20050630,000000,33.42,33.6513,33.2874,33.3821,441576.87034877,0
+ROP.US,D,20050701,000000,33.4928,33.5297,33.2197,33.4579,302793.16062845,0
+ROP.US,D,20050705,000000,33.4649,33.6055,33.2107,33.2685,276281.35405439,0
+ROP.US,D,20050706,000000,33.3622,33.43,32.9236,33.127,254040.04697275,0
+ROP.US,D,20050707,000000,33.127,33.1937,32.7641,33.1937,456760.86854406,0
+ROP.US,D,20050708,000000,33.2027,33.4399,32.9485,33.43,631037.77594854,0
+ROP.US,D,20050711,000000,33.6891,34.1089,33.6891,33.8935,530314.37882924,0
+ROP.US,D,20050712,000000,34.1477,34.983,34.0889,34.8026,533525.52961037,0
+ROP.US,D,20050713,000000,34.8694,35.2552,34.8416,34.9741,854494.14473817,0
+ROP.US,D,20050714,000000,35.1296,35.4975,34.9372,35.2263,443282.26126658,0
+ROP.US,D,20050715,000000,35.4486,35.4486,35.1296,35.4486,274138.58052472,0
+ROP.US,D,20050718,000000,35.4486,35.63,35.2941,35.4975,248482.47892294,0
+ROP.US,D,20050719,000000,35.7287,36.7764,35.5633,36.3816,642156.92473266,0
+ROP.US,D,20050720,000000,36.4175,36.8532,36.1025,36.7954,275206.95777617,0
+ROP.US,D,20050721,000000,36.9289,36.9378,36.1693,36.276,464244.52515986,0
+ROP.US,D,20050722,000000,36.3896,36.4744,35.8663,36.0826,259384.9427434,0
+ROP.US,D,20050725,000000,36.1215,36.3896,35.7027,35.7387,369516.07870224,0
+ROP.US,D,20050726,000000,35.7387,35.7735,34.6581,34.8604,1292006.1656758,0
+ROP.US,D,20050727,000000,34.8894,35.1216,33.8577,34.8604,931477.49711041,0
+ROP.US,D,20050728,000000,36.0058,37.0555,35.4875,36.8052,1274899.0884279,0
+ROP.US,D,20050729,000000,36.3378,36.4544,35.5533,35.8921,821993.40652921,0
+ROP.US,D,20050801,000000,35.8921,35.9959,35.5433,35.8663,431309.41385242,0
+ROP.US,D,20050802,000000,35.8185,35.8663,35.323,35.8663,481346.58655213,0
+ROP.US,D,20050803,000000,35.9121,36.0257,35.5931,36.0158,473857.91408068,0
+ROP.US,D,20050804,000000,35.9579,36.0537,35.6031,35.7287,456967.52179646,0
+ROP.US,D,20050805,000000,35.7287,35.8563,35.5253,35.6389,245272.33131295,0
+ROP.US,D,20050808,000000,35.6839,35.7905,35.3808,35.4287,400086.7156607,0
+ROP.US,D,20050809,000000,35.4287,35.5633,34.9093,35.0668,746937.14589409,0
+ROP.US,D,20050810,000000,35.1116,35.5433,35.0748,35.1824,638733.10167238,0
+ROP.US,D,20050811,000000,35.2741,35.4187,35.1824,35.3329,626970.92019512,0
+ROP.US,D,20050812,000000,35.3329,35.7905,35.2004,35.6121,384478.37607821,0
+ROP.US,D,20050815,000000,35.5931,35.9301,35.3808,35.8185,275206.95777617,0
+ROP.US,D,20050816,000000,35.8185,35.8283,35.1216,35.1735,244844.98041237,0
+ROP.US,D,20050817,000000,35.2263,35.304,34.6482,34.8116,374858.96813063,0
+ROP.US,D,20050818,000000,34.8116,35.0668,34.5574,35.0668,287614.17828881,0
+ROP.US,D,20050819,000000,35.1216,35.2094,35.0289,35.1565,379775.50982957,0
+ROP.US,D,20050822,000000,35.1914,35.6031,35.1914,35.3619,420403.94051859,0
+ROP.US,D,20050823,000000,35.3619,35.6211,35.2841,35.3898,424681.46220891,0
+ROP.US,D,20050824,000000,35.3898,35.6031,35.1466,35.1466,494606.50252367,0
+ROP.US,D,20050825,000000,35.1466,35.2941,34.983,35.0748,383407.9924845,0
+ROP.US,D,20050826,000000,35.0748,35.0748,34.8604,34.9652,139637.40835036,0
+ROP.US,D,20050829,000000,34.4936,34.8316,34.1677,34.7638,579606.19538075,0
+ROP.US,D,20050830,000000,34.7638,34.8026,34.4846,34.7258,408855.43449163,0
+ROP.US,D,20050831,000000,34.8894,36.0925,34.8894,36.0257,458575.60511483,0
+ROP.US,D,20050901,000000,36.0058,36.3816,35.8185,36.258,552238.68383439,0
+ROP.US,D,20050902,000000,36.4354,36.566,35.9679,36.1603,268475.67950645,0
+ROP.US,D,20050906,000000,36.1793,37.0475,36.1793,36.919,688129.24802121,0
+ROP.US,D,20050907,000000,36.6806,37.204,36.6806,37.0934,516743.47980798,0
+ROP.US,D,20050908,000000,37.1292,37.4034,36.9468,37.1841,465522.5651771,0
+ROP.US,D,20050909,000000,37.1841,37.5987,37.0386,37.5051,396882.58707746,0
+ROP.US,D,20050912,000000,37.5799,37.8221,37.3167,37.7403,304823.57899178,0
+ROP.US,D,20050913,000000,37.6457,37.7851,37.204,37.3545,430347.37274055,0
+ROP.US,D,20050914,000000,37.4133,37.533,36.873,37.2598,337650.34781738,0
+ROP.US,D,20050915,000000,37.1203,37.4034,36.8532,37.0844,205821.62352834,0
+ROP.US,D,20050916,000000,37.2698,37.2698,36.883,37.0654,215119.01354379,0
+ROP.US,D,20050919,000000,37.204,37.2598,36.6328,36.8532,229556.65241975,0
+ROP.US,D,20050920,000000,36.8442,37.1562,36.6328,36.8052,244734.63158827,0
+ROP.US,D,20050921,000000,36.8052,36.8052,36.1025,36.5491,301297.43247642,0
+ROP.US,D,20050922,000000,36.7176,36.8442,36.2481,36.6628,367690.30724905,0
+ROP.US,D,20050923,000000,36.8342,37.204,36.5322,37.1741,340000.77777057,0
+ROP.US,D,20050926,000000,37.4133,37.7025,36.605,37.0754,457824.22993987,0
+ROP.US,D,20050927,000000,37.2598,37.2977,36.4744,36.873,400304.40379549,0
+ROP.US,D,20050928,000000,36.8532,36.9378,35.7127,36.2959,486587.15252544,0
+ROP.US,D,20050929,000000,36.3288,36.892,36.1693,36.6707,215974.71851608,0
+ROP.US,D,20050930,000000,36.8631,36.8631,36.2481,36.7464,370579.44009805,0
+ROP.US,D,20051003,000000,37.1123,37.5051,36.7365,36.7854,439545.44881432,0
+ROP.US,D,20051004,000000,36.899,37.2698,36.6528,36.6707,247304.75601853,0
+ROP.US,D,20051005,000000,36.6986,36.6986,35.7805,35.7905,150116.53395474,0
+ROP.US,D,20051006,000000,35.9121,35.9121,34.3461,35.1216,404045.22893227,0
+ROP.US,D,20051007,000000,35.0289,35.4486,34.9372,35.0748,166794.25395981,0
+ROP.US,D,20051010,000000,35.1296,35.1824,34.5574,34.6482,205179.59400634,0
+ROP.US,D,20051011,000000,34.8316,34.8316,34.0799,34.1477,305147.60326616,0
+ROP.US,D,20051012,000000,33.8477,34.0341,32.9954,33.4399,456013.50605361,0
+ROP.US,D,20051013,000000,33.2296,34.0889,33.2027,33.2585,465097.22061877,0
+ROP.US,D,20051014,000000,33.3433,33.6811,32.9954,33.3433,442640.23174458,0
+ROP.US,D,20051017,000000,33.42,33.6243,33.0332,33.3433,282268.27934703,0
+ROP.US,D,20051018,000000,33.3343,33.42,32.8877,33.0243,509679.14872374,0
+ROP.US,D,20051019,000000,32.9684,33.2107,32.7542,33.1838,437722.68687452,0
+ROP.US,D,20051020,000000,33.2874,33.5017,32.499,32.6604,412705.60528136,0
+ROP.US,D,20051021,000000,32.7072,33.127,32.0823,32.9326,343851.95173144,0
+ROP.US,D,20051024,000000,33.2027,33.7739,33.1838,33.6154,306428.65279678,0
+ROP.US,D,20051025,000000,33.7261,33.9882,33.3921,33.6713,455684.46592358,0
+ROP.US,D,20051026,000000,33.5765,34.2145,33.5765,33.8297,503910.91473702,0
+ROP.US,D,20051027,000000,33.8107,34.5404,32.4541,32.472,929870.41696315,0
+ROP.US,D,20051028,000000,34.6022,35.5931,33.7061,34.6022,2163072.6974506,0
+ROP.US,D,20051031,000000,36.0058,36.3378,35.0468,35.2552,955959.88849228,0
+ROP.US,D,20051101,000000,35.2741,35.3898,34.5844,34.5844,572658.23214736,0
+ROP.US,D,20051102,000000,34.696,35.1216,34.696,34.8994,749285.56950504,0
+ROP.US,D,20051103,000000,35.02,35.5533,34.9272,35.0369,539406.11876343,0
+ROP.US,D,20051104,000000,35.2094,35.2552,34.8794,35.2004,261415.36110672,0
+ROP.US,D,20051107,000000,35.2941,35.3519,34.8994,35.1735,211700.20633914,0
+ROP.US,D,20051108,000000,35.1216,35.4187,34.8316,35.2094,198335.96057028,0
+ROP.US,D,20051109,000000,35.1645,35.7387,34.8604,35.7387,366731.27565057,0
+ROP.US,D,20051110,000000,35.8185,35.8283,34.9182,35.4785,265586.54665746,0
+ROP.US,D,20051111,000000,35.4785,35.6389,35.011,35.4875,155782.44448638,0
+ROP.US,D,20051114,000000,35.6579,35.6579,35.2004,35.6121,148401.11132564,0
+ROP.US,D,20051115,000000,35.5353,35.7027,35.2263,35.323,198010.93312476,0
+ROP.US,D,20051116,000000,35.3708,35.5353,35.0289,35.2462,137495.63799181,0
+ROP.US,D,20051117,000000,35.3898,35.9579,35.3898,35.949,214905.3380935,0
+ROP.US,D,20051118,000000,36.1793,36.6806,35.7995,36.6707,394637.49009272,0
+ROP.US,D,20051121,000000,36.6896,36.892,36.3816,36.7176,303113.17221832,0
+ROP.US,D,20051122,000000,36.7564,37.2598,36.6139,37.2598,280445.51740723,0
+ROP.US,D,20051123,000000,37.0934,37.8699,37.0934,37.5987,703204.90373465,0
+ROP.US,D,20051125,000000,37.7115,38.3843,37.7115,38.0763,243132.56729666,0
+ROP.US,D,20051128,000000,38.0763,38.0853,36.899,36.9468,942272.62162015,0
+ROP.US,D,20051129,000000,36.6628,36.899,36.3896,36.8242,340963.82205357,0
+ROP.US,D,20051130,000000,36.7564,37.0934,36.6707,36.8532,479955.18819741,0
+ROP.US,D,20051201,000000,36.9289,37.6277,36.7854,37.5519,356894.17956819,0
+ROP.US,D,20051202,000000,37.7563,38.4391,37.4781,37.8889,386295.11899125,0
+ROP.US,D,20051205,000000,37.7403,38.3354,37.1292,37.224,392072.38151811,0
+ROP.US,D,20051206,000000,37.3167,37.6457,37.0386,37.5888,309742.12703297,0
+ROP.US,D,20051207,000000,37.5888,37.7025,37.0754,37.3745,261633.04924152,0
+ROP.US,D,20051208,000000,37.4133,37.4612,36.566,36.8442,296701.90553849,0
+ROP.US,D,20051209,000000,36.9828,37.2977,36.6428,36.6707,344385.6387716,0
+ROP.US,D,20051212,000000,36.7564,37.0296,36.566,36.892,474291.28400803,0
+ROP.US,D,20051213,000000,36.9378,37.0844,36.605,36.8152,261308.02179601,0
+ROP.US,D,20051214,000000,36.8532,37.1123,36.7266,36.8532,117287.75878688,0
+ROP.US,D,20051215,000000,36.7266,36.883,36.5022,36.7266,192877.70646216,0
+ROP.US,D,20051216,000000,37.1292,37.1292,36.4544,36.6139,336367.29194451,0
+ROP.US,D,20051219,000000,36.6628,36.8242,36.2191,36.2381,323964.08411638,0
+ROP.US,D,20051220,000000,36.2481,37.1562,36.2481,36.9738,276597.35295975,0
+ROP.US,D,20051221,000000,37.0106,37.1741,36.7176,37.0106,194808.81088379,0
+ROP.US,D,20051222,000000,37.0654,37.0654,36.6986,36.7854,195448.83406353,0
+ROP.US,D,20051223,000000,36.8052,37.1841,36.8052,37.0475,96763.88067659,0
+ROP.US,D,20051227,000000,37.0754,37.1203,36.3816,36.4544,170319.39730403,0
+ROP.US,D,20051228,000000,36.576,36.9289,36.3816,36.7564,197905.60015631,0
+ROP.US,D,20051229,000000,36.8342,36.9289,36.6628,36.8152,148724.1324289,0
+ROP.US,D,20051230,000000,36.8152,36.9558,36.576,36.9558,159948.61418148,0
+ROP.US,D,20060103,000000,36.9558,37.3645,36.3288,36.9927,367160.6328934,0
+ROP.US,D,20060104,000000,36.9927,37.4233,36.7076,37.4133,422111.33777865,0
+ROP.US,D,20060105,000000,37.4612,38.0294,37.3356,37.7851,483808.36850054,0
+ROP.US,D,20060106,000000,38.0205,39.0113,38.0205,38.9196,367374.3083437,0
+ROP.US,D,20060109,000000,38.9096,39.086,38.6374,38.8916,197051.90152628,0
+ROP.US,D,20060110,000000,38.8916,38.8916,38.2357,38.5558,229334.95160044,0
+ROP.US,D,20060111,000000,38.4969,38.5168,38.0015,38.3155,223781.39623515,0
+ROP.US,D,20060112,000000,38.3155,38.4391,37.2798,37.4612,489047.93130273,0
+ROP.US,D,20060113,000000,37.4133,37.5051,37.224,37.4961,668989.74606773,0
+ROP.US,D,20060117,000000,37.1292,37.3745,36.909,37.3356,186359.10047161,0
+ROP.US,D,20060118,000000,37.3356,37.4133,37.1034,37.2698,371434.14189921,0
+ROP.US,D,20060119,000000,37.4133,37.5131,37.194,37.4423,488509.22840693,0
+ROP.US,D,20060120,000000,37.4133,37.4233,36.6238,36.7076,229231.62497424,0
+ROP.US,D,20060123,000000,36.6528,36.7176,36.2481,36.5411,242492.54411691,0
+ROP.US,D,20060124,000000,36.6139,36.919,36.1414,36.266,405759.64839023,0
+ROP.US,D,20060125,000000,36.3378,36.3378,35.8463,36.0058,469265.39665612,0
+ROP.US,D,20060126,000000,36.2481,36.7076,36.2281,36.258,292425.38701929,0
+ROP.US,D,20060127,000000,36.566,37.5051,36.5411,37.2598,262910.08608762,0
+ROP.US,D,20060130,000000,37.2878,37.8789,37.2509,37.7025,403511.5418921,0
+ROP.US,D,20060131,000000,37.7303,37.9935,37.4612,37.7403,528175.61798408,0
+ROP.US,D,20060201,000000,37.7213,37.7653,37.2409,37.6745,291782.35432616,0
+ROP.US,D,20060202,000000,37.7563,37.8699,37.0026,37.1292,225169.78507647,0
+ROP.US,D,20060203,000000,37.0844,37.0844,36.4444,36.5222,352939.67898112,0
+ROP.US,D,20060206,000000,36.5222,36.6328,36.2281,36.4644,269004.35069098,0
+ROP.US,D,20060207,000000,36.4644,36.4644,35.8663,35.9679,127237.21003561,0
+ROP.US,D,20060208,000000,35.9959,36.1603,35.8373,36.1025,245166.99834449,0
+ROP.US,D,20060209,000000,36.4275,37.2698,36.2959,36.576,409714.1489773,0
+ROP.US,D,20060210,000000,36.6139,36.899,36.3378,36.7854,402010.79788443,0
+ROP.US,D,20060213,000000,36.7564,37.1662,36.595,36.9638,577360.09522487,0
+ROP.US,D,20060214,000000,36.9289,37.9457,36.9289,37.8979,398698.32681937,0
+ROP.US,D,20060215,000000,37.8979,39.7589,37.8979,39.5755,1069615.1646242,0
+ROP.US,D,20060216,000000,39.5755,39.9353,39.0492,39.8715,631785.13843899,0
+ROP.US,D,20060217,000000,39.9075,40.0421,39.6771,39.9353,383407.9924845,0
+ROP.US,D,20060221,000000,39.9155,40.1327,39.2256,39.6583,282268.27934703,0
+ROP.US,D,20060222,000000,39.8615,40.4148,39.6583,39.9353,514709.04876014,0
+ROP.US,D,20060223,000000,39.8517,39.9353,39.2824,39.6104,436333.29486207,0
+ROP.US,D,20060224,000000,40.2085,43.3984,39.8037,42.911,1179527.6092772,0
+ROP.US,D,20060227,000000,42.263,43.1741,42.2251,42.3009,874488.34849282,0
+ROP.US,D,20060228,000000,42.3108,42.3108,41.5243,42.1533,747359.48093904,0
+ROP.US,D,20060301,000000,41.617,43.0594,41.617,42.8182,650919.62453683,0
+ROP.US,D,20060302,000000,42.3946,43.1182,42.1912,42.2161,628469.65786054,0
+ROP.US,D,20060303,000000,41.9979,42.6508,41.9979,42.3009,474398.62331874,0
+ROP.US,D,20060306,000000,42.558,43.8459,42.5012,43.2379,694546.53372782,0
+ROP.US,D,20060307,000000,43.2379,43.519,42.4524,42.6976,590939.01961517,0
+ROP.US,D,20060308,000000,42.6587,42.882,41.6659,42.1443,956602.9211854,0
+ROP.US,D,20060309,000000,42.3108,42.3108,41.8263,41.9609,628682.3301397,0
+ROP.US,D,20060310,000000,42.0357,42.3198,41.8743,42.0885,920140.66019148,0
+ROP.US,D,20060313,000000,42.3567,42.8352,42.1254,42.3746,662574.46670337,0
+ROP.US,D,20060314,000000,42.2719,42.9288,42.255,42.8452,360740.33767341,0
+ROP.US,D,20060315,000000,42.9478,43.0894,42.6587,42.9568,197157.23449473,0
+ROP.US,D,20060316,000000,42.9668,43.6317,42.911,43.3984,327072.91144244,0
+ROP.US,D,20060317,000000,43.7613,43.8081,43.5369,43.6406,362558.08375757,0
+ROP.US,D,20060320,000000,43.9127,44.1739,41.3987,41.4825,1005037.0264223,0
+ROP.US,D,20060321,000000,41.7117,42.558,41.7117,42.2251,1837824.5542902,0
+ROP.US,D,20060322,000000,42.0885,43.0794,42.0357,43.0494,434200.55304367,0
+ROP.US,D,20060323,000000,43.0494,43.1641,42.7634,42.882,581852.29553662,0
+ROP.US,D,20060324,000000,43.0206,43.2658,42.9378,43.2289,377213.41076834,0
+ROP.US,D,20060327,000000,43.2568,43.6037,42.4035,42.911,350264.22158241,0
+ROP.US,D,20060328,000000,42.9758,43.7891,42.9478,43.0694,340218.46590537,0
+ROP.US,D,20060329,000000,43.9497,44.6086,42.6976,43.2568,720417.31395101,0
+ROP.US,D,20060330,000000,44.2477,45.2236,44.2477,45.0332,6033742.2860228,0
+ROP.US,D,20060331,000000,45.0611,45.5276,44.9764,45.4818,1122322.7788669,0
+ROP.US,D,20060403,000000,46.4108,46.7248,45.9243,46.0609,1134515.3207583,0
+ROP.US,D,20060404,000000,46.1735,46.362,45.8287,46.0519,766712.6583428,0
+ROP.US,D,20060405,000000,46.0519,46.4597,45.7389,46.362,530532.06696405,0
+ROP.US,D,20060406,000000,46.3441,46.354,45.5645,45.8287,449806.8862839,0
+ROP.US,D,20060407,000000,45.7838,46.0609,45.1668,45.4907,344280.30580315,0
+ROP.US,D,20060410,000000,45.5007,45.5456,44.6813,44.9954,403082.18464927,0
+ROP.US,D,20060411,000000,44.9864,45.118,44.1091,44.4331,622906.07078396,0
+ROP.US,D,20060412,000000,44.5398,44.8358,44.3324,44.4132,508182.41740057,0
+ROP.US,D,20060413,000000,44.3414,44.8936,44.3324,44.7441,668989.74606773,0
+ROP.US,D,20060417,000000,44.77,45.3063,44.3683,44.5099,963658.22372951,0
+ROP.US,D,20060418,000000,44.7441,46.1177,44.6724,45.9433,565064.22670746,0
+ROP.US,D,20060419,000000,45.8287,46.2972,45.1568,46.1835,411743.56416949,0
+ROP.US,D,20060420,000000,46.2503,46.6331,45.8387,45.8965,389399.93363279,0
+ROP.US,D,20060421,000000,46.0809,46.3261,45.7649,46.1636,514169.34269321,0
+ROP.US,D,20060424,000000,46.1636,46.7906,45.8287,46.7148,511604.2341186,0
+ROP.US,D,20060425,000000,46.9512,47.4356,46.8754,47.0388,476963.73189335,0
+ROP.US,D,20060426,000000,47.0388,47.1954,46.7627,47.1336,400516.07290353,0
+ROP.US,D,20060427,000000,47.1435,47.2242,46.6421,46.8564,573300.26166936,0
+ROP.US,D,20060428,000000,45.5197,45.8387,43.0594,44.3863,2359376.2333153,0
+ROP.US,D,20060501,000000,44.6265,45.2236,44.5298,44.8268,853639.44293701,0
+ROP.US,D,20060502,000000,44.8268,45.8486,44.8268,45.8107,526468.22072402,0
+ROP.US,D,20060503,000000,46.0151,46.0609,45.3153,45.3342,639160.45257296,0
+ROP.US,D,20060504,000000,45.5197,46.5404,45.3791,46.1925,534489.5770645,0
+ROP.US,D,20060505,000000,46.2872,47.2242,46.2503,46.9332,434839.5730523,0
+ROP.US,D,20060508,000000,46.5324,47.322,46.5324,46.6232,255855.78671466,0
+ROP.US,D,20060509,000000,46.2025,46.7727,46.1437,46.5324,280661.19919978,0
+ROP.US,D,20060510,000000,46.6232,46.8086,46.4108,46.7806,360211.66648889,0
+ROP.US,D,20060511,000000,46.7906,47.9529,46.7528,46.96,749392.90881575,0
+ROP.US,D,20060512,000000,46.9032,46.9132,45.0422,45.3891,531919.45263424,0
+ROP.US,D,20060515,000000,45.2704,45.2704,43.9875,44.6644,699784.09018776,0
+ROP.US,D,20060516,000000,44.5697,44.8448,43.8081,44.5099,325462.8217818,0
+ROP.US,D,20060517,000000,44.2377,44.2377,42.3746,42.882,916720.84981571,0
+ROP.US,D,20060518,000000,42.9758,43.3515,42.9208,43.0306,710688.56035046,0
+ROP.US,D,20060519,000000,43.1182,43.1182,42.2909,42.587,431522.08613159,0
+ROP.US,D,20060522,000000,42.1823,43.2289,41.8363,42.9668,539833.46966401,0
+ROP.US,D,20060523,000000,43.3027,43.5748,43.1182,43.1741,676583.75150763,0
+ROP.US,D,20060524,000000,43.0694,43.5748,42.2819,43.0894,786170.1655439,0
+ROP.US,D,20060525,000000,43.2738,43.5559,42.7903,43.519,449806.8862839,0
+ROP.US,D,20060526,000000,43.8549,44.0443,43.4931,43.6855,466592.94877081,0
+ROP.US,D,20060530,000000,43.7702,43.9127,43.3126,43.4084,633280.86659102,0
+ROP.US,D,20060531,000000,43.7233,44.5198,43.3884,43.8081,1929243.5391962,0
+ROP.US,D,20060601,000000,43.5838,43.5937,43.0306,43.4931,929656.74151287,0
+ROP.US,D,20060602,000000,43.7233,44.5198,43.7233,43.8948,522615.04042089,0
+ROP.US,D,20060605,000000,43.8948,44.1639,43.192,43.3027,614141.36463755,0
+ROP.US,D,20060606,000000,43.3027,43.5838,42.872,43.1552,599812.06824343,0
+ROP.US,D,20060607,000000,43.0206,43.0694,42.0267,42.3477,564854.56394169,0
+ROP.US,D,20060608,000000,42.3009,42.3009,40.8634,41.8841,529037.34198314,0
+ROP.US,D,20060609,000000,42.0427,42.3009,41.7785,42.1075,500277.42891095,0
+ROP.US,D,20060612,000000,42.1075,42.2719,40.7707,40.973,337862.01692541,0
+ROP.US,D,20060613,000000,40.7806,41.6369,40.4896,40.5524,592116.74251958,0
+ROP.US,D,20060614,000000,40.0769,40.7806,39.9075,40.4438,531169.0806304,0
+ROP.US,D,20060615,000000,40.3122,41.1066,40.3122,41.0877,1026201.9308835,0
+ROP.US,D,20060616,000000,41.0877,41.0966,40.4438,40.675,706413.04500239,0
+ROP.US,D,20060619,000000,40.4527,40.4896,39.5655,39.7499,479316.1681888,0
+ROP.US,D,20060620,000000,39.6851,39.9931,39.5267,39.6493,451304.62077819,0
+ROP.US,D,20060621,000000,39.5167,40.4248,39.421,40.1617,467451.66325648,0
+ROP.US,D,20060622,000000,40.0031,40.2185,39.8615,40.0859,549345.53830089,0
+ROP.US,D,20060623,000000,41.2472,42.4623,40.656,42.1354,924314.85525561,0
+ROP.US,D,20060626,000000,42.1354,42.8352,41.7017,42.5301,557475.23712321,0
+ROP.US,D,20060627,000000,42.6039,42.882,41.7785,41.8263,301083.75702612,0
+ROP.US,D,20060628,000000,42.1075,43.1641,42.0357,42.7714,574577.29851546,0
+ROP.US,D,20060629,000000,43.0894,43.9685,42.8352,43.9685,387047.49733734,0
+ROP.US,D,20060630,000000,43.8749,44.5986,43.5748,43.7233,504869.94633551,0
+ROP.US,D,20060703,000000,43.7333,44.6175,43.7333,44.5497,143376.22714488,0
+ROP.US,D,20060705,000000,44.148,44.2855,42.8541,43.0894,361812.72760938,0
+ROP.US,D,20060706,000000,43.1083,43.9775,43.0694,43.3126,253398.01745075,0
+ROP.US,D,20060707,000000,43.1741,43.3984,42.5012,42.7345,194166.7813618,0
+ROP.US,D,20060710,000000,42.872,43.0794,42.5391,42.7156,474398.62331874,0
+ROP.US,D,20060711,000000,43.1641,44.4331,43.1641,44.0075,714965.07886965,0
+ROP.US,D,20060712,000000,43.9497,44.2577,42.9288,43.0206,283658.67453062,0
+ROP.US,D,20060713,000000,42.8352,42.8352,42.0706,42.1354,262054.38111533,0
+ROP.US,D,20060714,000000,42.1982,42.1982,40.9532,41.6848,247946.78554053,0
+ROP.US,D,20060717,000000,41.9979,42.5012,41.1455,41.2193,394212.1455344,0
+ROP.US,D,20060718,000000,41.2292,41.8263,40.3122,41.1724,302580.48834929,0
+ROP.US,D,20060719,000000,41.1166,42.2451,41.0388,41.8643,310595.825663,0
+ROP.US,D,20060720,000000,41.9311,42.263,40.368,40.368,351224.25635203,0
+ROP.US,D,20060721,000000,40.368,40.4248,38.5647,39.3373,730465.0759703,0
+ROP.US,D,20060724,000000,39.4399,39.8715,39.123,39.6951,1031982.2029238,0
+ROP.US,D,20060725,000000,39.5825,40.8904,39.2156,40.8076,632425.16161873,0
+ROP.US,D,20060726,000000,40.685,40.9352,39.8137,40.8824,611898.27399506,0
+ROP.US,D,20060727,000000,41.1166,41.5512,40.3959,40.695,433554.51083716,0
+ROP.US,D,20060728,000000,40.685,42.3108,40.685,42.2909,583242.6907202,0
+ROP.US,D,20060731,000000,42.2909,42.5301,41.6459,42.2719,313161.93740875,0
+ROP.US,D,20060801,000000,42.2819,42.5481,42.0706,42.4912,351118.92338357,0
+ROP.US,D,20060802,000000,42.5391,43.192,42.3667,42.6976,432267.44227978,0
+ROP.US,D,20060803,000000,42.6418,43.519,42.3667,43.3027,336687.30353438,0
+ROP.US,D,20060804,000000,43.7702,44.1091,42.7903,43.3515,291355.00342558,0
+ROP.US,D,20060807,000000,43.3515,43.4462,42.8182,43.192,286755.46380313,0
+ROP.US,D,20060808,000000,43.192,43.7233,42.891,43.202,428103.27892694,0
+ROP.US,D,20060809,000000,43.3984,43.4831,42.0267,42.1254,302471.14269633,0
+ROP.US,D,20060810,000000,41.941,42.7345,41.7117,42.6687,255322.0996745,0
+ROP.US,D,20060811,000000,42.6687,42.6687,41.7407,41.9131,155887.77745484,0
+ROP.US,D,20060814,000000,42.1443,43.0694,42.0427,42.2071,189137.88449651,0
+ROP.US,D,20060815,000000,42.6776,43.3515,42.1354,43.3515,138355.35564862,0
+ROP.US,D,20060816,000000,43.7233,44.3045,43.3515,44.3045,288145.85898671,0
+ROP.US,D,20060817,000000,44.1909,44.2945,43.6217,44.0353,337544.01167779,0
+ROP.US,D,20060818,000000,43.9587,44.1639,43.519,43.9587,272534.50989085,0
+ROP.US,D,20060821,000000,43.8171,43.8171,42.872,42.9668,182936.28058245,0
+ROP.US,D,20060822,000000,42.8352,43.202,42.558,42.901,178020.74205464,0
+ROP.US,D,20060823,000000,43.0026,43.3515,42.3667,42.864,223460.38147415,0
+ROP.US,D,20060824,000000,43.0894,43.1083,42.3667,42.6218,219610.21068441,0
+ROP.US,D,20060825,000000,42.4324,42.9288,42.0975,42.4035,156743.48242713,0
+ROP.US,D,20060828,000000,42.2161,43.3027,42.1823,43.0594,274567.93776755,0
+ROP.US,D,20060829,000000,43.0594,43.7054,42.6976,43.4751,244094.60840853,0
+ROP.US,D,20060830,000000,43.527,44.1739,43.4751,43.9127,252542.31247846,0
+ROP.US,D,20060831,000000,43.8649,43.8649,43.2379,43.3794,309953.79614101,0
+ROP.US,D,20060901,000000,43.3705,43.4462,42.7903,42.8541,279164.46787661,0
+ROP.US,D,20060905,000000,42.9208,43.3027,42.5102,43.1552,276063.66591958,0
+ROP.US,D,20060906,000000,43.0994,43.0994,42.0267,42.0885,208383.72258956,0
+ROP.US,D,20060907,000000,41.8553,42.7714,41.5173,42.263,252222.3008886,0
+ROP.US,D,20060908,000000,42.2451,42.4623,41.8463,41.8463,146374.70564684,0
+ROP.US,D,20060911,000000,41.3788,41.5512,41.011,41.292,249122.50210268,0
+ROP.US,D,20060912,000000,41.2831,41.5981,40.656,40.9532,552447.34342904,0
+ROP.US,D,20060913,000000,40.8276,41.1266,40.8276,41.011,732605.84315771,0
+ROP.US,D,20060914,000000,40.9172,41.1266,40.5992,40.9631,407897.40606427,0
+ROP.US,D,20060915,000000,40.9532,41.0388,40.0769,40.1237,623444.77367977,0
+ROP.US,D,20060918,000000,40.1237,40.1237,39.3731,39.5825,906560.73263007,0
+ROP.US,D,20060919,000000,39.6583,40.0949,39.3373,39.8417,678182.80628586,0
+ROP.US,D,20060920,000000,39.5167,40.1806,39.5167,39.9155,351758.94656331,0
+ROP.US,D,20060921,000000,39.8715,40.359,39.6104,39.8317,414200.33026227,0
+ROP.US,D,20060922,000000,39.7499,39.9453,39.3731,39.6393,343637.27311002,0
+ROP.US,D,20060925,000000,40.377,40.8375,39.8517,40.705,702988.21877098,0
+ROP.US,D,20060926,000000,40.7618,41.2831,40.6192,41.2193,406824.01295717,0
+ROP.US,D,20060927,000000,41.2372,41.6081,40.8904,41.321,551913.65638889,0
+ROP.US,D,20060928,000000,41.5243,42.3198,41.5243,42.0975,659582.00722818,0
+ROP.US,D,20060929,000000,42.2071,42.4135,41.7117,41.8463,265265.53189645,0
+ROP.US,D,20061002,000000,41.8463,41.8463,41.1724,41.2472,234899.54184815,0
+ROP.US,D,20061003,000000,41.2542,41.4177,40.675,41.2472,596927.95125006,0
+ROP.US,D,20061004,000000,41.2472,41.7885,41.1555,41.7685,529997.37675276,0
+ROP.US,D,20061005,000000,41.5243,42.1443,41.292,42.0885,700851.46426807,0
+ROP.US,D,20061006,000000,42.1533,42.3477,41.5791,42.0357,307817.0416381,0
+ROP.US,D,20061009,000000,42.1354,42.4225,41.8263,42.3198,533525.52961037,0
+ROP.US,D,20061010,000000,42.5202,42.864,42.1075,42.2451,510004.17616924,0
+ROP.US,D,20061011,000000,41.9979,42.255,41.8553,42.1443,213304.27697301,0
+ROP.US,D,20061012,000000,42.3746,43.0794,42.3746,43.0794,398912.00226966,0
+ROP.US,D,20061013,000000,43.0206,43.211,42.6418,43.0406,348454.50086728,0
+ROP.US,D,20061016,000000,43.4462,44.3683,43.3605,44.1291,930088.10509796,0
+ROP.US,D,20061017,000000,44.1291,44.3503,43.6765,44.2945,439967.78385926,0
+ROP.US,D,20061018,000000,44.3235,44.6265,43.5748,43.8459,408855.43449163,0
+ROP.US,D,20061019,000000,43.7233,44.3045,43.6217,44.1381,261845.72152069,0
+ROP.US,D,20061020,000000,44.2377,44.4231,43.4382,43.5937,147120.06179503,0
+ROP.US,D,20061023,000000,43.2658,44.3235,43.2568,44.2855,272108.16216139,0
+ROP.US,D,20061024,000000,44.5697,44.77,43.9685,44.77,320112.91015551,0
+ROP.US,D,20061025,000000,44.799,45.1279,44.3593,45.0242,491183.6826345,0
+ROP.US,D,20061026,000000,45.0332,46.4696,44.9584,46.4009,578641.14475549,0
+ROP.US,D,20061027,000000,46.4696,47.5592,45.8287,46.2205,977879.17764179,0
+ROP.US,D,20061030,000000,46.1077,46.1077,45.0142,45.3253,453118.35417784,0
+ROP.US,D,20061031,000000,45.5197,45.5735,44.6086,44.7511,499091.68063751,0
+ROP.US,D,20061101,000000,45.0332,45.0522,43.3884,43.527,1007813.8041051,0
+ROP.US,D,20061102,000000,43.527,43.7891,43.221,43.6117,497919.97675986,0
+ROP.US,D,20061103,000000,43.5469,43.9407,42.7804,43.2379,657976.93342318,0
+ROP.US,D,20061106,000000,43.3515,43.836,42.9208,43.4931,442747.57105529,0
+ROP.US,D,20061107,000000,43.4462,44.7192,43.3794,44.472,688340.91712924,0
+ROP.US,D,20061108,000000,44.3324,44.8168,44.2108,44.6903,450982.60284607,0
+ROP.US,D,20061109,000000,44.8448,45.409,44.5886,44.8079,553733.4088153,0
+ROP.US,D,20061110,000000,44.9206,46.1537,44.77,46.1537,713039.99347478,0
+ROP.US,D,20061113,000000,46.1537,46.4009,45.729,46.2403,504225.91047125,0
+ROP.US,D,20061114,000000,46.3909,46.4397,45.6991,46.4397,338828.0707218,0
+ROP.US,D,20061115,000000,46.3909,46.7448,46.1267,46.7059,301833.12585883,0
+ROP.US,D,20061116,000000,46.999,47.1954,46.66,46.9232,448096.47951045,0
+ROP.US,D,20061117,000000,46.9232,46.9232,46.2025,46.8464,268475.67950645,0
+ROP.US,D,20061120,000000,46.8364,47.1336,46.3161,46.678,191812.33872409,0
+ROP.US,D,20061121,000000,46.5673,46.669,46.1267,46.5225,291030.9791512,0
+ROP.US,D,20061122,000000,46.66,47.312,46.6152,47.1714,301297.43247642,0
+ROP.US,D,20061124,000000,47.2322,47.9977,47.2322,47.936,212020.21792902,0
+ROP.US,D,20061127,000000,48.3347,48.3995,46.6959,46.9232,726832.59331536,0
+ROP.US,D,20061128,000000,47.0388,47.0388,46.0061,46.5035,311239.86152726,0
+ROP.US,D,20061129,000000,46.5972,47.4824,46.5972,47.1435,269110.68683056,0
+ROP.US,D,20061130,000000,47.1794,48.2341,47.1794,47.9879,1615113.5416488,0
+ROP.US,D,20061201,000000,47.7017,48.1005,46.97,47.3508,777195.7966317,0
+ROP.US,D,20061204,000000,47.1954,47.9439,47.1634,47.9439,416980.1174583,0
+ROP.US,D,20061205,000000,48.2141,48.2241,47.6349,47.936,192237.68328241,0
+ROP.US,D,20061206,000000,47.8313,47.8313,47.1954,47.606,337544.01167779,0
+ROP.US,D,20061207,000000,47.4625,47.7955,47.2582,47.4625,285793.42269126,0
+ROP.US,D,20061208,000000,46.9332,47.606,46.8564,47.0588,311562.88263051,0
+ROP.US,D,20061211,000000,47.0488,47.4525,46.4696,47.3319,785853.16346742,0
+ROP.US,D,20061212,000000,47.1714,47.4077,46.652,46.9512,531705.77718396,0
+ROP.US,D,20061213,000000,47.1874,47.4625,46.4886,46.5972,242064.19004521,0
+ROP.US,D,20061214,000000,46.687,48.1095,46.5972,47.9609,479532.85315248,0
+ROP.US,D,20061215,000000,47.9709,48.1852,46.8176,46.8464,882398.35283807,0
+ROP.US,D,20061218,000000,47.0678,47.4625,46.652,47.3319,571910.86965691,0
+ROP.US,D,20061219,000000,47.1146,47.8054,46.7348,47.7396,484342.0555407,0
+ROP.US,D,20061220,000000,47.6649,47.8054,47.2582,47.3319,363844.14914382,0
+ROP.US,D,20061221,000000,47.3319,47.3808,46.4597,46.7148,221856.31084028,0
+ROP.US,D,20061222,000000,46.7248,46.9412,46.4886,46.7528,255322.0996745,0
+ROP.US,D,20061226,000000,46.7528,47.0778,46.4886,46.8086,141025.79719168,0
+ROP.US,D,20061227,000000,47.1634,47.8603,47.1634,47.7585,242812.55570679,0
+ROP.US,D,20061228,000000,47.7675,47.8981,47.1534,47.2412,396240.55755546,0
+ROP.US,D,20061229,000000,47.2412,47.5203,46.8176,46.99,313485.96168313,0
+ROP.US,D,20070103,000000,47.5203,47.6349,46.3709,46.8664,487443.86066886,0
+ROP.US,D,20070104,000000,46.9032,46.999,45.9433,46.3909,482205.30103779,0
+ROP.US,D,20070105,000000,46.0709,46.1835,45.5107,45.5735,436976.3275552,0
+ROP.US,D,20070108,000000,45.5107,45.6901,45.2704,45.4658,402548.4976091,0
+ROP.US,D,20070109,000000,45.5356,46.0151,45.3253,45.7389,423078.39474616,0
+ROP.US,D,20070110,000000,45.5007,45.9693,45.4558,45.5825,272534.50989085,0
+ROP.US,D,20070111,000000,45.8675,47.2242,45.8287,46.9032,606981.73229613,0
+ROP.US,D,20070112,000000,46.999,47.2761,46.96,47.1336,217581.79866334,0
+ROP.US,D,20070116,000000,47.2322,47.4824,46.96,47.0778,317333.12295948,0
+ROP.US,D,20070117,000000,46.8464,47.2142,46.7627,46.8754,158883.24644341,0
+ROP.US,D,20070118,000000,46.9132,46.999,46.5773,46.7627,201433.75301393,0
+ROP.US,D,20070119,000000,46.7727,47.1435,46.5673,47.009,242492.54411691,0
+ROP.US,D,20070122,000000,46.9512,47.0876,46.669,46.8754,328669.95987841,0
+ROP.US,D,20070123,000000,46.8754,50.1121,46.8265,49.5588,981724.33257589,0
+ROP.US,D,20070124,000000,49.5588,49.6495,48.7684,49.0146,438158.06314413,0
+ROP.US,D,20070125,000000,48.868,49.0534,48.1663,48.3347,332839.13908689,0
+ROP.US,D,20070126,000000,48.5421,48.8052,47.7117,48.6936,504764.61336706,0
+ROP.US,D,20070129,000000,48.5331,48.6368,48.3078,48.4663,318833.86696715,0
+ROP.US,D,20070130,000000,48.6368,49.0434,48.3995,48.868,310278.82358651,0
+ROP.US,D,20070131,000000,48.8232,49.0724,47.8513,48.562,729508.05071407,0
+ROP.US,D,20070201,000000,48.7315,49.3036,48.4384,48.9956,511710.57025818,0
+ROP.US,D,20070202,000000,49.0534,49.6795,49.0534,49.4871,325992.49613745,0
+ROP.US,D,20070205,000000,49.4871,49.7562,49.3874,49.6316,271676.7985763,0
+ROP.US,D,20070206,000000,49.6495,49.6495,48.3806,48.7763,535877.96590582,0
+ROP.US,D,20070207,000000,48.9308,49.4143,48.8142,49.0914,350805.9339916,0
+ROP.US,D,20070208,000000,49.0056,49.4612,48.6368,49.188,284511.36998952,0
+ROP.US,D,20070209,000000,49.169,49.178,48.4185,48.7584,288359.534437,0
+ROP.US,D,20070212,000000,48.8052,48.8501,48.3437,48.7404,240245.44078991,0
+ROP.US,D,20070213,000000,48.7684,49.1392,48.4942,48.9109,275433.67445113,0
+ROP.US,D,20070214,000000,49.1012,49.3306,48.7584,49.0336,304610.90671261,0
+ROP.US,D,20070215,000000,48.9588,48.9588,47.9439,48.3905,500062.75028953,0
+ROP.US,D,20070216,000000,48.3905,48.8501,48.1563,48.8142,309742.12703297,0
+ROP.US,D,20070220,000000,48.6846,48.7215,47.8891,48.1663,631676.79595715,0
+ROP.US,D,20070221,000000,47.936,48.5331,47.5492,48.2051,742654.60834814,0
+ROP.US,D,20070222,000000,48.244,48.3627,47.8513,48.0905,492363.41188118,0
+ROP.US,D,20070223,000000,50.4101,53.4056,50.0423,51.5725,2260475.5981357,0
+ROP.US,D,20070226,000000,51.9054,53.1504,51.1428,51.4977,598271.19739062,0
+ROP.US,D,20070227,000000,50.5547,51.5346,49.1592,49.9865,697108.63278905,0
+ROP.US,D,20070228,000000,49.9087,50.458,49.3036,49.6795,622803.74732889,0
+ROP.US,D,20070301,000000,49.2937,50.0233,48.7504,49.7074,515871.72409764,0
+ROP.US,D,20070302,000000,51.2056,51.3492,49.4143,49.505,799217.40923628,0
+ROP.US,D,20070305,000000,49.188,50.0583,48.6746,48.6936,582600.6611982,0
+ROP.US,D,20070306,000000,48.887,49.6127,48.6936,49.169,471726.17543341,0
+ROP.US,D,20070307,000000,49.0336,49.6216,48.9109,49.178,516955.14891602,0
+ROP.US,D,20070308,000000,49.4781,50.1959,49.1302,49.6695,384794.37498356,0
+ROP.US,D,20070309,000000,49.9387,50.0423,49.3126,49.5758,372612.86797476,0
+ROP.US,D,20070312,000000,49.6027,49.8529,49.169,49.6127,658832.63839547,0
+ROP.US,D,20070313,000000,49.4233,49.5848,48.562,48.6746,263127.77422243,0
+ROP.US,D,20070314,000000,48.6846,48.9109,47.9161,48.7504,316585.76046903,0
+ROP.US,D,20070315,000000,48.6188,49.4312,48.1763,49.3964,369188.04174335,0
+ROP.US,D,20070316,000000,49.4053,49.5319,48.3527,48.5899,500915.44574844,0
+ROP.US,D,20070319,000000,48.868,49.5668,48.868,49.4512,242707.22273833,0
+ROP.US,D,20070320,000000,49.2937,49.6595,49.1012,49.5848,444567.32348171,0
+ROP.US,D,20070321,000000,49.5668,49.8719,49.1012,49.7662,700958.80357878,0
+ROP.US,D,20070322,000000,48.3347,51.0382,48.3347,51.0382,963228.86648666,0
+ROP.US,D,20070323,000000,50.9724,51.3751,50.775,51.1528,485407.42327878,0
+ROP.US,D,20070326,000000,50.784,51.2346,50.0762,50.5068,410568.85077846,0
+ROP.US,D,20070327,000000,50.2706,50.6574,49.9476,50.3723,373037.20936196,0
+ROP.US,D,20070328,000000,50.3085,51.5436,50.3085,50.8886,733567.88426959,0
+ROP.US,D,20070329,000000,51.2534,51.5535,50.6284,51.114,592757.76887045,0
+ROP.US,D,20070330,000000,51.114,51.6771,50.775,51.3292,632529.49141606,0
+ROP.US,D,20070402,000000,51.3492,51.6193,50.1311,50.3912,681499.29003543,0
+ROP.US,D,20070403,000000,50.5936,51.0482,50.0423,51.0192,639907.81506341,0
+ROP.US,D,20070404,000000,51.1608,51.6004,50.784,51.5346,437936.36232481,0
+ROP.US,D,20070405,000000,51.412,52.1547,51.412,51.7768,447666.11909649,0
+ROP.US,D,20070409,000000,51.7399,52.2553,51.403,52.1457,426608.55394604,0
+ROP.US,D,20070410,000000,52.0967,52.3829,51.8406,52.1645,407464.03613691,0
+ROP.US,D,20070411,000000,52.1845,52.4197,51.5266,51.9642,289429.91803071,0
+ROP.US,D,20070412,000000,51.7679,51.8406,51.2824,51.7021,248158.45464856,0
+ROP.US,D,20070413,000000,51.8307,51.8307,51.104,51.6941,380308.1936986,0
+ROP.US,D,20070416,000000,51.8585,52.5245,51.8486,52.3401,195019.4768207,0
+ROP.US,D,20070417,000000,52.4197,52.5344,51.8785,52.3829,283658.67453062,0
+ROP.US,D,20070418,000000,52.3829,52.5523,51.5824,52.0779,366194.57909702,0
+ROP.US,D,20070419,000000,51.5914,52.5892,51.394,52.1845,309206.43365054,0
+ROP.US,D,20070420,000000,52.5703,53.1216,52.4855,53.0916,431848.11674822,0
+ROP.US,D,20070423,000000,53.0916,53.1316,52.665,53.0846,353365.02353944,0
+ROP.US,D,20070424,000000,53.1884,53.3578,52.6082,52.983,455366.46067596,0
+ROP.US,D,20070425,000000,53.275,53.593,52.5045,53.4356,560145.67866627,0
+ROP.US,D,20070426,000000,53.4356,53.7047,52.957,53.4356,508661.93319981,0
+ROP.US,D,20070427,000000,54.2569,54.3407,53.294,53.9011,1226757.9091603,0
+ROP.US,D,20070430,000000,54.0417,54.2479,52.2753,52.4297,872562.25992682,0
+ROP.US,D,20070501,000000,52.6839,53.2362,52.1935,52.656,431309.41385242,0
+ROP.US,D,20070502,000000,52.5803,52.9372,52.0021,52.8105,648884.19031786,0
+ROP.US,D,20070503,000000,53.002,53.3956,52.7706,53.0648,348765.483917,0
+ROP.US,D,20070504,000000,53.1704,53.3478,52.6471,53.0578,272645.86188606,0
+ROP.US,D,20070507,000000,53.2362,53.603,53.002,53.5731,470976.8066007,0
+ROP.US,D,20070508,000000,53.2172,53.3378,52.4945,52.957,218220.81867195,0
+ROP.US,D,20070509,000000,51.4419,53.7147,51.4319,53.5831,354434.40396202,0
+ROP.US,D,20070510,000000,53.5731,53.5831,52.5045,52.665,1225076.5943496,0
+ROP.US,D,20070511,000000,52.665,53.0846,52.3829,52.8384,407256.3797134,0
+ROP.US,D,20070514,000000,52.9292,52.9292,51.8975,52.3659,361384.37353766,0
+ROP.US,D,20070515,000000,52.4118,52.8574,51.8685,51.9831,392289.06648178,0
+ROP.US,D,20070516,000000,52.1935,52.3111,51.3671,52.1645,334013.85247793,0
+ROP.US,D,20070517,000000,51.9054,51.9353,51.3192,51.5076,379881.84596914,0
+ROP.US,D,20070518,000000,51.711,52.5523,51.3292,52.1357,331447.74073219,0
+ROP.US,D,20070521,000000,52.0201,52.7806,51.5346,52.6471,303008.842421,0
+ROP.US,D,20070522,000000,52.7806,52.9372,52.3301,52.5703,891808.09801987,0
+ROP.US,D,20070523,000000,52.5992,52.9212,52.2025,52.3211,428636.9659671,0
+ROP.US,D,20070524,000000,52.3749,52.8743,51.6004,51.8127,637662.71807867,0
+ROP.US,D,20070525,000000,51.8227,53.4904,51.8227,53.4056,697108.63278905,0
+ROP.US,D,20070529,000000,53.6379,54.1703,53.1216,53.9399,477176.40417252,0
+ROP.US,D,20070530,000000,53.7695,54.1144,53.312,54.1144,345672.70732898,0
+ROP.US,D,20070531,000000,54.1791,54.7225,54.1323,54.5869,486479.81321473,0
+ROP.US,D,20070601,000000,54.864,54.9856,54.0496,54.3038,501021.78188802,0
+ROP.US,D,20070604,000000,54.0675,54.5959,53.8173,54.4254,347376.09190454,0
+ROP.US,D,20070605,000000,54.2479,54.3686,53.7426,53.9579,286865.81262723,0
+ROP.US,D,20070606,000000,53.9579,53.9579,52.8484,52.957,380202.86073014,0
+ROP.US,D,20070607,000000,52.6839,52.8743,51.3572,51.6093,678616.17621321,0
+ROP.US,D,20070608,000000,51.6482,51.8685,51.2724,51.7589,371538.47169654,0
+ROP.US,D,20070611,000000,51.5346,52.4197,51.0192,52.3749,555229.13696734,0
+ROP.US,D,20070612,000000,52.0679,52.5992,51.8486,52.0479,405431.61143134,0
+ROP.US,D,20070613,000000,52.1167,52.5245,51.9253,52.5245,380631.21480185,0
+ROP.US,D,20070614,000000,52.6839,53.4156,52.5045,52.8384,700426.11970975,0
+ROP.US,D,20070615,000000,52.8484,53.0388,52.4577,52.656,474611.2955979,0
+ROP.US,D,20070618,000000,52.665,52.992,52.3031,52.665,267938.98295291,0
+ROP.US,D,20070619,000000,52.4297,52.8574,52.1167,52.6181,460181.68209096,0
+ROP.US,D,20070620,000000,52.6181,53.0218,52.1845,52.3401,629642.36490932,0
+ROP.US,D,20070621,000000,52.3401,52.5145,51.6482,52.4297,341607.85791782,0
+ROP.US,D,20070622,000000,52.4028,52.4028,51.3292,51.6293,552447.34342904,0
+ROP.US,D,20070625,000000,51.7868,51.9921,51.2056,51.394,530314.37882924,0
+ROP.US,D,20070626,000000,51.7868,52.2553,51.3492,51.5824,538655.7467596,0
+ROP.US,D,20070627,000000,51.4419,52.2025,51.394,52.1745,451201.294152,0
+ROP.US,D,20070628,000000,52.1745,52.8743,51.9054,52.6471,543681.6341115,0
+ROP.US,D,20070629,000000,53.0478,53.6578,52.8843,53.4056,693796.16172398,0
+ROP.US,D,20070702,000000,55.184,55.3794,54.4793,55.2308,597034.28738965,0
+ROP.US,D,20070703,000000,55.482,56.0243,55.2846,55.9396,377957.76374541,0
+ROP.US,D,20070705,000000,55.9307,55.9396,55.2478,55.7353,489473.27586105,0
+ROP.US,D,20070706,000000,55.808,56.1819,55.4542,56.1739,380308.1936986,0
+ROP.US,D,20070709,000000,56.5845,57.3132,56.3623,57.2116,489152.26110006,0
+ROP.US,D,20070710,000000,56.774,57.1916,56.1181,56.2885,341175.49116161,0
+ROP.US,D,20070711,000000,56.2107,56.9773,55.9207,56.3713,735494.97600672,0
+ROP.US,D,20070712,000000,56.765,57.9393,56.765,57.6502,365018.86253486,0
+ROP.US,D,20070713,000000,57.7838,58.0779,57.4837,57.9871,295844.19422394,0
+ROP.US,D,20070716,000000,57.7369,58.4417,57.408,57.6791,269648.38655523,0
+ROP.US,D,20070717,000000,57.6602,58.4596,57.1178,57.7469,450875.26353536,0
+ROP.US,D,20070718,000000,57.718,58.2781,57.3222,57.8306,503476.54163854,0
+ROP.US,D,20070719,000000,58.3559,58.6759,58.025,58.5603,224636.0980363,0
+ROP.US,D,20070720,000000,58.4686,58.5075,57.9393,58.1526,312414.57491829,0
+ROP.US,D,20070723,000000,58.1327,58.3559,57.4548,58.0779,286008.10131268,0
+ROP.US,D,20070724,000000,57.4548,57.9582,56.5935,56.8687,331447.74073219,0
+ROP.US,D,20070725,000000,57.388,58.2881,56.2685,57.071,463492.14681377,0
+ROP.US,D,20070726,000000,56.9145,56.9145,48.9109,55.3794,751744.34194007,0
+ROP.US,D,20070727,000000,55.6017,55.6216,53.6858,54.5869,933824.91755023,0
+ROP.US,D,20070730,000000,54.7783,57.9123,54.7783,57.5964,1033799.9490079,0
+ROP.US,D,20070731,000000,58.2683,58.4785,55.5818,56.0991,864541.90675746,0
+ROP.US,D,20070801,000000,56.0343,57.5964,55.5359,56.3075,613601.65857062,0
+ROP.US,D,20070802,000000,56.6783,57.6332,56.1919,57.379,481563.2715158,0
+ROP.US,D,20070803,000000,57.5595,57.9123,56.3253,56.3523,627294.94446951,0
+ROP.US,D,20070806,000000,56.8687,58.657,56.5845,57.3322,1085009.8287564,0
+ROP.US,D,20070807,000000,56.9145,57.9493,56.2975,57.08,747042.47886254,0
+ROP.US,D,20070808,000000,57.6233,60.3645,57.6233,60.3547,1194280.2438873,0
+ROP.US,D,20070809,000000,58.5523,61.1302,58.5433,60.3077,1372941.0091217,0
+ROP.US,D,20070810,000000,59.8971,60.1931,58.3559,58.6849,1468955.5209656,0
+ROP.US,D,20070813,000000,59.4624,60.87,58.5175,59.1634,763290.84162477,0
+ROP.US,D,20070814,000000,58.981,59.2062,57.7469,57.8137,993919.88398049,0
+ROP.US,D,20070815,000000,57.9682,58.1915,56.7829,57.1916,1127352.6789034,0
+ROP.US,D,20070816,000000,56.8009,57.7748,55.5818,56.4989,1691454.864499,0
+ROP.US,D,20070817,000000,58.4785,58.4785,56.5357,56.8876,1122649.8126547,0
+ROP.US,D,20070820,000000,56.9145,57.8944,56.6962,57.4837,661290.40765938,0
+ROP.US,D,20070821,000000,57.6432,57.6432,56.3523,56.5935,927197.96907784,0
+ROP.US,D,20070822,000000,56.9524,58.3759,56.9524,57.8226,502305.84093202,0
+ROP.US,D,20070823,000000,58.0779,58.2483,56.6593,56.8108,428528.62348527,0
+ROP.US,D,20070824,000000,56.5267,57.4837,56.4071,57.3422,357963.55999076,0
+ROP.US,D,20070827,000000,57.1448,57.5595,56.7251,57.08,509256.81367879,0
+ROP.US,D,20070828,000000,56.3075,57.0521,56.0413,56.6025,1171617.6049319,0
+ROP.US,D,20070829,000000,57.1816,58.4975,56.9694,58.1915,842087.92739666,0
+ROP.US,D,20070830,000000,57.9393,60.2977,57.7838,58.5942,1195135.9488596,0
+ROP.US,D,20070831,000000,59.3856,59.6259,58.3469,59.1972,786495.19298941,0
+ROP.US,D,20070904,000000,59.2502,60.3547,59.2502,59.8612,584735.40935884,0
+ROP.US,D,20070905,000000,59.5681,60.0635,58.7019,59.1634,367582.96793835,0
+ROP.US,D,20070906,000000,59.5013,59.9878,58.6121,59.7784,304077.21967245,0
+ROP.US,D,20070907,000000,58.6759,59.606,58.1715,58.3949,597566.97125868,0
+ROP.US,D,20070910,000000,58.7597,59.1364,58.0967,58.6121,444033.63644155,0
+ROP.US,D,20070911,000000,58.991,59.5113,58.4596,59.2232,257992.54121756,0
+ROP.US,D,20070912,000000,59.286,60.0535,58.8843,59.5681,364164.1607337,0
+ROP.US,D,20070913,000000,59.577,59.9977,58.971,59.606,461779.73369807,0
+ROP.US,D,20070914,000000,58.0349,59.0876,57.37,58.2971,980554.6350405,0
+ROP.US,D,20070917,000000,58.016,58.7407,57.6701,57.8775,562500.12130398,0
+ROP.US,D,20070918,000000,58.3859,59.7037,57.8775,59.6259,745543.74119713,0
+ROP.US,D,20070919,000000,58.9122,59.8871,58.1327,59.3218,808413.4789678,0
+ROP.US,D,20070920,000000,59.0298,59.8612,58.6211,58.7407,690263.99618185,0
+ROP.US,D,20070921,000000,59.258,59.3758,58.8265,59.258,952220.06652664,0
+ROP.US,D,20070924,000000,59.6458,59.6458,58.7118,59.3218,430776.72998339,0
+ROP.US,D,20070925,000000,59.1364,60.4881,58.9222,60.2879,617027.48797315,0
+ROP.US,D,20070926,000000,60.6636,61.5318,60.4493,61.0942,913724.377656,0
+ROP.US,D,20070927,000000,61.3106,61.804,60.6537,60.7653,864652.25558156,0
+ROP.US,D,20070928,000000,60.8859,61.7173,60.6915,61.2638,346523.39644563,0
+ROP.US,D,20071001,000000,61.4392,61.6984,60.8221,61.3834,433983.86808001,0
+ROP.US,D,20071002,000000,61.3834,61.9366,60.9786,61.1032,288039.52284713,0
+ROP.US,D,20071003,000000,60.8789,61.1501,60.4693,61.0255,426071.85739249,0
+ROP.US,D,20071004,000000,61.1302,61.169,60.4593,60.7553,279695.1454034,0
+ROP.US,D,20071005,000000,61.0554,62.3283,61.0554,62.3283,640123.49685596,0
+ROP.US,D,20071008,000000,62.2905,62.4859,61.9745,62.2605,293705.43337877,0
+ROP.US,D,20071009,000000,62.2137,62.2905,61.5219,62.0133,477712.09755493,0
+ROP.US,D,20071010,000000,61.6724,62.4041,60.9318,62.2705,463812.15840364,0
+ROP.US,D,20071011,000000,62.4499,62.6653,61.3764,61.9087,428745.30844894,0
+ROP.US,D,20071012,000000,62.0861,62.6653,61.6076,62.5527,325355.48247109,0
+ROP.US,D,20071015,000000,62.6015,62.6383,61.6724,62.5626,434516.55194904,0
+ROP.US,D,20071016,000000,62.3383,62.8417,62.3383,62.44,609007.1348038,0
+ROP.US,D,20071017,000000,63.2066,63.3172,62.3673,63.2982,616170.77982975,0
+ROP.US,D,20071018,000000,62.8317,64.019,62.7749,63.6083,481668.60448425,0
+ROP.US,D,20071019,000000,63.3172,63.8445,61.5219,61.5598,538976.7615206,0
+ROP.US,D,20071022,000000,61.197,62.4859,61.197,62.3383,655201.15891166,0
+ROP.US,D,20071023,000000,62.4679,63.41,61.9366,63.1348,500277.42891095,0
+ROP.US,D,20071024,000000,62.8676,63.5524,61.794,62.7101,871603.22832833,0
+ROP.US,D,20071025,000000,63.0112,63.8904,62.2805,63.8824,964086.57780121,0
+ROP.US,D,20071026,000000,64.1007,64.1007,60.7942,62.4769,1602283.9860912,0
+ROP.US,D,20071029,000000,62.9444,63.9931,62.5915,63.9841,710153.87013917,0
+ROP.US,D,20071030,000000,63.9283,64.9929,63.5814,64.0021,670380.14125131,0
+ROP.US,D,20071031,000000,64.1595,66.4124,63.7628,66.227,873528.3137232,0
+ROP.US,D,20071101,000000,65.5272,66.0157,64.4237,64.9839,961120.20077535,0
+ROP.US,D,20071102,000000,64.975,65.1893,64.0449,64.946,544966.69632662,0
+ROP.US,D,20071105,000000,64.8055,64.8155,63.7438,64.4795,733761.49629731,0
+ROP.US,D,20071106,000000,64.5165,65.3128,63.9283,65.1614,515131.38380509,0
+ROP.US,D,20071107,000000,63.8994,64.9361,63.3072,63.5136,537269.36426053,0
+ROP.US,D,20071108,000000,63.8166,64.0369,61.7651,63.0212,857536.76276977,0
+ROP.US,D,20071109,000000,62.2705,62.9065,61.476,61.7073,467125.63263984,0
+ROP.US,D,20071112,000000,61.5418,62.0133,59.9788,60.0635,461597.15655274,0
+ROP.US,D,20071113,000000,60.2419,61.1501,59.1804,60.861,663535.50464412,0
+ROP.US,D,20071114,000000,60.9696,61.1032,60.0346,60.0346,608046.09686307,0
+ROP.US,D,20071115,000000,60.0346,60.2789,58.971,59.5382,627934.96764925,0
+ROP.US,D,20071116,000000,59.7685,59.7685,58.025,58.3171,893090.15072162,0
+ROP.US,D,20071119,000000,58.0071,58.0071,56.2785,56.5168,940353.55525205,0
+ROP.US,D,20071120,000000,56.6215,57.6233,56.2107,57.379,801698.25143613,0
+ROP.US,D,20071121,000000,57.061,58.0878,56.3812,57.1916,865615.29986455,0
+ROP.US,D,20071123,000000,57.5116,57.5964,56.4989,57.08,165724.87353722,0
+ROP.US,D,20071126,000000,56.8966,58.3071,56.8108,56.9145,375607.33379221,0
+ROP.US,D,20071127,000000,57.3032,58.3759,56.9145,58.3469,762868.50657984,0
+ROP.US,D,20071128,000000,59.1066,59.907,58.2881,58.4885,1084986.7558205,0
+ROP.US,D,20071129,000000,58.1147,59.2312,58.0071,58.9222,397126.3576616,0
+ROP.US,D,20071130,000000,59.6458,59.8612,58.7696,59.3408,441863.77729142,0
+ROP.US,D,20071203,000000,59.2062,59.616,58.8753,58.8932,446111.2038479,0
+ROP.US,D,20071204,000000,58.4975,58.8464,57.9771,58.3559,473438.58854912,0
+ROP.US,D,20071205,000000,58.971,60.1652,58.4596,60.1652,444153.0138058,0
+ROP.US,D,20071206,000000,59.9519,61.0644,59.7037,60.9049,384478.37607821,0
+ROP.US,D,20071207,000000,60.9238,61.5688,60.5809,60.9507,791586.28646464,0
+ROP.US,D,20071210,000000,60.9956,62.0502,60.7942,61.9167,349411.52612351,0
+ROP.US,D,20071211,000000,61.8429,62.44,59.7126,59.7126,601095.12411629,0
+ROP.US,D,20071212,000000,60.9507,61.512,59.6259,60.232,392998.30846937,0
+ROP.US,D,20071213,000000,59.7864,60.1652,59.0208,59.6937,552491.48295868,0
+ROP.US,D,20071214,000000,59.577,61.2438,59.4714,60.0905,560627.20080777,0
+ROP.US,D,20071217,000000,59.6937,59.8343,57.1448,57.1648,604992.44394905,0
+ROP.US,D,20071218,000000,57.8037,58.1237,57.1548,57.9771,545608.72584862,0
+ROP.US,D,20071219,000000,57.9682,58.2005,56.4619,56.5935,787463.25312806,0
+ROP.US,D,20071220,000000,56.7909,57.2574,56.2975,56.9145,500590.41830293,0
+ROP.US,D,20071221,000000,57.5016,58.2203,57.0342,57.9971,724440.03017479,0
+ROP.US,D,20071224,000000,58.4596,58.971,58.2483,58.8653,144233.93845942,0
+ROP.US,D,20071226,000000,58.3071,59.0498,58.1427,58.7407,294987.48608052,0
+ROP.US,D,20071227,000000,58.7696,58.981,57.9682,58.1625,384212.53572926,0
+ROP.US,D,20071228,000000,58.3949,58.7317,57.7937,58.5942,396646.84186235,0
+ROP.US,D,20071231,000000,58.4785,58.7507,58.1147,58.4975,381056.55936018,0
+ROP.US,D,20080102,000000,58.4596,58.6391,56.6693,57.061,446490.40253432,0
+ROP.US,D,20080103,000000,57.3322,57.3322,56.4071,56.6783,521332.98771915,0
+ROP.US,D,20080104,000000,56.3433,56.7161,53.619,53.9679,747359.48093904,0
+ROP.US,D,20080107,000000,54.1513,54.2769,50.448,50.8796,1459572.8614042,0
+ROP.US,D,20080108,000000,50.7202,51.5166,48.6846,48.6936,1297195.5699216,0
+ROP.US,D,20080109,000000,48.4763,49.3206,47.7017,49.0534,1648682.6571092,0
+ROP.US,D,20080110,000000,48.3806,50.2517,47.9779,49.1102,1161030.1368456,0
+ROP.US,D,20080111,000000,48.6746,48.904,46.8564,47.3997,1063093.5491203,0
+ROP.US,D,20080114,000000,47.6449,49.1592,47.2502,49.0434,1230527.8262599,0
+ROP.US,D,20080115,000000,48.9109,49.1302,47.3409,47.5781,1494679.8382041,0
+ROP.US,D,20080116,000000,48.6846,49.5668,47.7955,48.3178,2139121.9867666,0
+ROP.US,D,20080117,000000,48.4284,49.207,46.5404,46.8086,1024852.6657162,0
+ROP.US,D,20080118,000000,47.2412,48.5241,47.1534,47.5592,1188664.491912,0
+ROP.US,D,20080122,000000,45.7389,48.6746,45.3153,47.9879,1430156.8744142,0
+ROP.US,D,20080123,000000,46.9032,49.217,45.7739,49.1012,1221196.328426,0
+ROP.US,D,20080124,000000,50.0583,51.3751,49.2269,51.1328,1241458.3788718,0
+ROP.US,D,20080125,000000,51.4419,52.2753,50.9066,51.0002,948905.58911931,0
+ROP.US,D,20080128,000000,51.0002,51.1876,49.7074,51.1876,782198.61104765,0
+ROP.US,D,20080129,000000,51.5166,51.5535,50.4301,51.2624,776977.10532577,0
+ROP.US,D,20080130,000000,50.7481,52.0579,50.0423,50.8796,867248.46246114,0
+ROP.US,D,20080131,000000,50.2217,52.5613,49.9575,52.3031,801389.27472867,0
+ROP.US,D,20080201,000000,52.2383,53.8074,51.9353,53.5452,684880.97990834,0
+ROP.US,D,20080204,000000,53.6479,53.7775,52.8006,53.285,435841.74100929,0
+ROP.US,D,20080205,000000,52.4197,52.5344,51.7021,51.8585,641555.02205579,0
+ROP.US,D,20080206,000000,52.3401,52.6181,51.394,51.5346,647479.75073849,0
+ROP.US,D,20080207,000000,50.9724,51.1608,50.1409,50.4101,1173055.1491585,0
+ROP.US,D,20080208,000000,50.1959,51.3004,50.1659,51.077,521250.72768664,0
+ROP.US,D,20080211,000000,51.2056,51.2534,50.2805,51.0092,530666.49189521,0
+ROP.US,D,20080212,000000,51.1708,52.1357,50.8428,51.5824,1039310.3680147,0
+ROP.US,D,20080213,000000,52.1167,53.0578,51.8585,53.0119,626477.36000009,0
+ROP.US,D,20080214,000000,53.1884,53.1884,52.3749,52.5703,621764.46204016,0
+ROP.US,D,20080215,000000,52.2293,52.4756,51.5076,51.6482,593711.7846133,0
+ROP.US,D,20080219,000000,52.2383,52.2852,50.775,51.0482,602466.45904844,0
+ROP.US,D,20080220,000000,50.7112,52.656,50.5068,52.4197,788629.94115006,0
+ROP.US,D,20080221,000000,52.8484,53.3768,52.4118,53.002,813751.35254054,0
+ROP.US,D,20080222,000000,54.2479,56.9863,53.5731,55.6216,2005329.0534087,0
+ROP.US,D,20080225,000000,53.8911,55.0784,52.656,54.7883,1340765.2983582,0
+ROP.US,D,20080226,000000,54.6936,56.1549,54.4254,55.3894,1268881.0648302,0
+ROP.US,D,20080227,000000,54.8351,56.1091,54.8351,55.4731,833912.08270245,0
+ROP.US,D,20080228,000000,55.2846,55.5648,54.4433,54.7972,465115.27769908,0
+ROP.US,D,20080229,000000,54.0496,54.1413,52.4855,52.7527,654980.46126348,0
+ROP.US,D,20080303,000000,52.7527,53.6947,52.2941,53.5083,544741.98599393,0
+ROP.US,D,20080304,000000,53.0648,53.8731,51.7021,52.6281,793712.00608514,0
+ROP.US,D,20080305,000000,52.6082,53.8731,52.5803,53.0119,751427.33986358,0
+ROP.US,D,20080306,000000,52.8484,53.4904,52.4945,52.5703,998598.67412206,0
+ROP.US,D,20080307,000000,52.0379,52.6471,50.6673,51.1328,628672.29842842,0
+ROP.US,D,20080310,000000,51.058,51.058,49.5758,49.6316,797851.09015977,0
+ROP.US,D,20080311,000000,50.8986,51.6941,50.5447,51.4419,765109.59088006,0
+ROP.US,D,20080312,000000,51.6771,53.1414,51.6004,52.4028,867351.78908734,0
+ROP.US,D,20080313,000000,51.7499,53.4356,50.8338,53.0119,721318.16162406,0
+ROP.US,D,20080314,000000,53.3478,53.3857,50.9913,51.8037,733518.72888431,0
+ROP.US,D,20080317,000000,51.3103,51.8975,50.5447,51.2624,772252.16931231,0
+ROP.US,D,20080318,000000,52.029,53.7147,51.6093,53.2072,753243.07960549,0
+ROP.US,D,20080319,000000,53.5731,54.5769,52.5434,52.5434,894439.41588895,0
+ROP.US,D,20080320,000000,52.4477,53.3668,51.9153,53.0119,1267170.6580569,0
+ROP.US,D,20080324,000000,53.2072,54.9946,53.2072,54.6407,641860.98924987,0
+ROP.US,D,20080325,000000,54.6936,56.0143,54.558,55.7452,780698.87021111,0
+ROP.US,D,20080326,000000,55.4641,55.9496,54.6597,55.7711,675937.70930112,0
+ROP.US,D,20080327,000000,55.8828,56.0243,54.9856,55.3514,677682.22389292,0
+ROP.US,D,20080328,000000,55.184,55.3226,54.5769,54.9488,712741.0484786,0
+ROP.US,D,20080331,000000,54.8999,56.0243,54.6148,55.5917,1185418.2301415,0
+ROP.US,D,20080401,000000,55.7452,57.9493,55.6964,57.9493,818834.42064675,0
+ROP.US,D,20080402,000000,57.9682,58.3071,57.37,57.8306,549467.92517851,0
+ROP.US,D,20080403,000000,57.5595,58.1427,57.0431,57.7658,440611.81972352,0
+ROP.US,D,20080404,000000,57.8037,58.0878,57.2384,57.8675,778359.47514033,0
+ROP.US,D,20080407,000000,58.3171,58.5354,57.6502,57.9493,540686.16512291,0
+ROP.US,D,20080408,000000,57.6502,57.9871,57.1448,57.9771,473221.90358544,0
+ROP.US,D,20080409,000000,57.9024,58.2005,57.4927,57.7748,770027.13575013,0
+ROP.US,D,20080410,000000,57.6133,58.4517,57.2654,58.1625,439864.45723307,0
+ROP.US,D,20080411,000000,57.6701,57.708,55.7353,56.0143,806801.3829649,0
+ROP.US,D,20080414,000000,56.0143,56.2885,55.3694,55.5458,674585.43462041,0
+ROP.US,D,20080415,000000,55.8828,56.0991,55.0784,55.5458,572356.27763779,0
+ROP.US,D,20080416,000000,56.0811,58.1427,56.0811,57.699,673890.23702862,0
+ROP.US,D,20080417,000000,57.3601,57.7937,56.6503,57.1268,432683.75829796,0
+ROP.US,D,20080418,000000,57.8485,58.4127,57.3422,57.9771,604176.86582189,0
+ROP.US,D,20080421,000000,57.8864,59.0687,57.408,58.9321,487444.86383999,0
+ROP.US,D,20080422,000000,58.5942,59.1166,57.7469,58.4517,637396.87772971,0
+ROP.US,D,20080423,000000,58.6121,58.6759,57.7658,58.1815,696116.49654333,0
+ROP.US,D,20080424,000000,58.2683,58.4227,56.7829,58.1715,570421.16053165,0
+ROP.US,D,20080425,000000,59.4814,59.4814,56.5746,58.0529,891523.19741949,0
+ROP.US,D,20080428,000000,58.4048,58.4048,57.3422,57.9771,568392.74851058,0
+ROP.US,D,20080429,000000,58.016,58.025,56.442,57.089,656119.0604939,0
+ROP.US,D,20080430,000000,57.4548,59.0398,57.398,58.0967,862169.40703945,0
+ROP.US,D,20080501,000000,58.1147,58.8653,57.8396,58.7118,498218.92175604,0
+ROP.US,D,20080502,000000,59.3578,60.1084,58.971,59.4326,733648.13795983,0
+ROP.US,D,20080505,000000,59.1534,59.1534,58.4048,58.6929,497145.52864895,0
+ROP.US,D,20080506,000000,58.5523,58.8653,57.8775,58.7317,370200.24141162,0
+ROP.US,D,20080507,000000,58.952,59.1724,57.8575,58.0439,305166.66351759,0
+ROP.US,D,20080508,000000,58.2203,58.991,57.9871,58.9222,455946.29358802,0
+ROP.US,D,20080509,000000,58.3171,58.5942,57.9771,58.2393,427732.10560953,0
+ROP.US,D,20080512,000000,58.4327,59.1634,57.9493,58.952,316167.43810861,0
+ROP.US,D,20080513,000000,59.1265,59.1444,58.2881,59.0498,490760.34441844,0
+ROP.US,D,20080514,000000,59.1166,59.5482,58.6669,58.8564,337647.33830399,0
+ROP.US,D,20080515,000000,58.8464,58.971,58.3949,58.8364,377074.97315265,0
+ROP.US,D,20080516,000000,59.305,59.4914,58.6031,59.3856,251651.49651669,0
+ROP.US,D,20080519,000000,59.3758,59.577,57.7748,58.0878,597035.29056077,0
+ROP.US,D,20080520,000000,58.025,58.1147,57.418,57.8037,423399.40950717,0
+ROP.US,D,20080521,000000,57.9393,58.1815,56.2107,56.3971,393095.6160688,0
+ROP.US,D,20080522,000000,56.6115,57.4927,56.2785,56.8966,383973.78100076,0
+ROP.US,D,20080523,000000,56.7829,56.8786,56.1549,56.7062,317859.78780175,0
+ROP.US,D,20080527,000000,56.8966,57.4837,56.5357,57.398,402740.10329458,0
+ROP.US,D,20080528,000000,57.4927,59.1634,57.408,59.0876,632649.87195143,0
+ROP.US,D,20080529,000000,59.0966,60.2121,58.649,59.8153,632613.75779083,0
+ROP.US,D,20080530,000000,60.0346,60.851,59.606,60.8311,584000.08492193,0
+ROP.US,D,20080602,000000,60.6058,60.6816,59.7406,60.1173,569412.97354788,0
+ROP.US,D,20080603,000000,59.8701,60.4393,59.286,59.7306,978008.58671732,0
+ROP.US,D,20080604,000000,59.577,60.9418,59.5013,60.6716,587329.60989618,0
+ROP.US,D,20080605,000000,61.178,62.6015,60.552,62.3085,956303.97618922,0
+ROP.US,D,20080606,000000,62.0781,62.5725,61.3584,61.3684,845196.75472272,0
+ROP.US,D,20080609,000000,61.5418,61.6246,60.8949,61.6166,609894.9412522,0
+ROP.US,D,20080610,000000,61.2638,61.6445,60.4971,60.8221,660176.88770716,0
+ROP.US,D,20080611,000000,60.9049,61.0056,60.0346,60.6447,686078.76623532,0
+ROP.US,D,20080612,000000,61.16,61.6984,60.1363,60.4303,988685.33703394,0
+ROP.US,D,20080613,000000,60.9786,62.1379,60.7843,62.0502,423170.68648995,0
+ROP.US,D,20080616,000000,61.7173,63.3362,61.5219,63.3172,540128.40197569,0
+ROP.US,D,20080617,000000,63.4488,63.685,62.4959,62.7939,370523.26251488,0
+ROP.US,D,20080618,000000,62.6015,62.7839,62.0413,62.5915,390940.80448559,0
+ROP.US,D,20080619,000000,60.8221,62.8507,60.8221,62.747,473301.15410457,0
+ROP.US,D,20080620,000000,61.3584,62.3851,60.87,60.87,936378.99124243,0
+ROP.US,D,20080623,000000,61.1122,61.476,60.552,61.0354,699795.12507016,0
+ROP.US,D,20080624,000000,60.8789,61.5508,60.2121,60.7653,537251.30718022,0
+ROP.US,D,20080625,000000,61.2248,62.6294,61.0644,62.0941,707371.07342975,0
+ROP.US,D,20080626,000000,61.6166,61.6166,59.7226,59.8701,902521.96566824,0
+ROP.US,D,20080627,000000,59.7126,62.3951,59.1265,61.8987,998005.79998534,0
+ROP.US,D,20080630,000000,61.7272,62.4959,60.9418,61.6166,907144.57822663,0
+ROP.US,D,20080701,000000,61.197,61.3924,59.907,61.2538,840633.32926088,0
+ROP.US,D,20080702,000000,60.9507,60.9956,57.5774,57.6701,788901.80052578,0
+ROP.US,D,20080703,000000,57.9024,58.0071,56.8687,57.388,441864.78046255,0
+ROP.US,D,20080707,000000,57.6053,58.2683,56.5078,57.1816,427452.22086479,0
+ROP.US,D,20080708,000000,57.1816,57.8396,55.8549,57.718,821256.07575004,0
+ROP.US,D,20080709,000000,57.2384,57.9971,56.1359,56.3253,515024.04449438,0
+ROP.US,D,20080710,000000,56.1919,57.2574,55.5818,57.2574,800838.53377933,0
+ROP.US,D,20080711,000000,56.5845,57.1727,55.3226,56.2397,719447.24747012,0
+ROP.US,D,20080714,000000,56.2585,57.1268,54.4433,54.8162,991612.5903858,0
+ROP.US,D,20080715,000000,54.1413,54.5081,52.6471,53.7236,1112556.9079347,0
+ROP.US,D,20080716,000000,53.5004,55.0036,52.9292,55.0036,763332.97481216,0
+ROP.US,D,20080717,000000,55.2936,58.4127,55.2936,58.4127,1002147.8935734,0
+ROP.US,D,20080718,000000,58.5354,59.1534,56.9694,57.6432,609763.52583441,0
+ROP.US,D,20080721,000000,57.708,58.3859,57.408,58.3071,291764.29724585,0
+ROP.US,D,20080722,000000,58.3171,60.0905,57.7838,59.5382,724456.08091284,0
+ROP.US,D,20080723,000000,59.4056,60.0157,58.6211,59.8422,654896.19488871,0
+ROP.US,D,20080724,000000,59.9977,60.4303,58.0599,58.5433,650432.08336856,0
+ROP.US,D,20080725,000000,57.9871,57.9871,54.8451,56.2685,1376762.0879487,0
+ROP.US,D,20080728,000000,56.2307,59.616,56.1639,57.08,1191915.7695384,0
+ROP.US,D,20080729,000000,57.6133,58.7118,56.9694,58.4885,513485.17998384,0
+ROP.US,D,20080730,000000,58.8653,58.8653,56.9614,58.3171,394278.35482885,0
+ROP.US,D,20080731,000000,58.3949,60.0067,57.1178,57.2196,979103.0464181,0
+ROP.US,D,20080801,000000,58.1067,59.0398,56.8398,58.0689,735238.16419792,0
+ROP.US,D,20080804,000000,57.9871,57.9871,56.1919,56.3971,728032.38598459,0
+ROP.US,D,20080805,000000,56.7161,57.7558,56.2307,56.8398,795594.95829262,0
+ROP.US,D,20080806,000000,57.2944,57.3512,56.4709,56.9145,734627.23298089,0
+ROP.US,D,20080807,000000,56.3882,57.3422,56.3333,56.9773,535867.93419454,0
+ROP.US,D,20080808,000000,57.1548,57.9871,56.8398,57.5216,696080.38238271,0
+ROP.US,D,20080811,000000,57.8485,58.7696,57.5774,57.9871,1122325.7883803,0
+ROP.US,D,20080812,000000,57.7558,58.0779,57.1448,57.408,625640.71527923,0
+ROP.US,D,20080813,000000,57.4448,58.1237,57.0521,57.9871,685598.24726495,0
+ROP.US,D,20080814,000000,57.8037,58.2393,57.708,58.0439,427135.2187883,0
+ROP.US,D,20080815,000000,58.3271,59.1265,57.9203,58.7317,533895.69975665,0
+ROP.US,D,20080818,000000,58.7796,59.0966,57.5306,58.016,359027.9245577,0
+ROP.US,D,20080819,000000,58.2971,58.2971,57.2116,57.4837,425394.71688101,0
+ROP.US,D,20080820,000000,57.8306,58.1427,56.7451,57.2574,586695.6057432,0
+ROP.US,D,20080821,000000,56.8009,57.1816,55.818,56.1181,700902.62599561,0
+ROP.US,D,20080822,000000,56.2497,56.9694,55.7153,56.1181,635466.77647921,0
+ROP.US,D,20080825,000000,55.8927,55.9207,54.864,55.1452,1273607.0040148,0
+ROP.US,D,20080826,000000,55.2936,55.8828,54.9488,55.2758,465443.31465798,0
+ROP.US,D,20080827,000000,55.6495,55.9396,55.2398,55.7054,483133.23433131,0
+ROP.US,D,20080828,000000,55.8828,56.5646,55.4731,56.1181,1005005.9281174,0
+ROP.US,D,20080829,000000,55.9307,56.1739,55.1082,55.2578,468360.53629855,0
+ROP.US,D,20080902,000000,56.2885,56.9694,55.1551,55.3794,786554.38008597,0
+ROP.US,D,20080903,000000,55.6216,56.1819,54.1413,54.4254,607062.9891575,0
+ROP.US,D,20080904,000000,53.9399,54.2479,52.029,52.6181,639112.30035881,0
+ROP.US,D,20080905,000000,52.2852,52.7128,51.2534,52.5803,549440.83955806,0
+ROP.US,D,20080908,000000,53.8911,56.1181,52.983,54.2849,1019588.0236358,0
+ROP.US,D,20080909,000000,54.3038,55.509,53.3956,53.6379,1190689.8944198,0
+ROP.US,D,20080910,000000,54.0127,54.4703,53.0119,53.4435,653663.29757225,0
+ROP.US,D,20080911,000000,53.1316,54.3686,52.0479,54.2849,552058.11303134,0
+ROP.US,D,20080912,000000,53.8333,54.6936,53.1704,54.3686,467782.70972876,0
+ROP.US,D,20080915,000000,53.3378,53.7874,51.4788,53.4535,930381.03106737,0
+ROP.US,D,20080916,000000,52.3749,54.864,52.3749,54.7783,970373.45126117,0
+ROP.US,D,20080917,000000,53.93,54.4254,52.5803,53.2362,740557.98069036,0
+ROP.US,D,20080918,000000,53.8433,58.2104,52.5892,56.9145,1259986.9496083,0
+ROP.US,D,20080919,000000,58.2971,65.92,45.5555,59.2312,815389.53099277,0
+ROP.US,D,20080922,000000,58.6391,58.6759,55.4073,55.5359,611490.98651704,0
+ROP.US,D,20080923,000000,55.4162,55.808,54.0027,54.3955,455111.65520943,0
+ROP.US,D,20080924,000000,54.3865,54.4334,53.1983,53.612,684754.5803462,0
+ROP.US,D,20080925,000000,53.8532,55.0784,53.5272,54.5769,513579.47806988,0
+ROP.US,D,20080926,000000,53.8253,53.8253,52.2025,53.294,682838.52349148,0
+ROP.US,D,20080929,000000,52.5145,52.5992,49.9476,51.2056,1128154.2126348,0
+ROP.US,D,20080930,000000,52.2204,53.275,50.8238,53.275,988392.41106453,0
+ROP.US,D,20081001,000000,53.2172,53.3668,50.4201,51.1228,783491.69863181,0
+ROP.US,D,20081002,000000,50.767,51.104,45.9065,47.2582,1335869.823253,0
+ROP.US,D,20081003,000000,47.8981,48.904,45.4907,45.5555,1064648.4643689,0
+ROP.US,D,20081006,000000,44.8638,44.8638,40.5714,43.5937,1515717.339932,0
+ROP.US,D,20081007,000000,44.472,44.472,40.4697,40.4697,1067284.7980936,0
+ROP.US,D,20081008,000000,39.2067,41.4266,37.7403,40.1905,2281935.4349086,0
+ROP.US,D,20081009,000000,40.4348,40.7806,36.7764,37.4323,1098989.0184268,0
+ROP.US,D,20081010,000000,36.4744,39.2535,33.7261,37.2878,1499854.194883,0
+ROP.US,D,20081013,000000,39.2824,46.8086,39.2824,46.8086,2496222.8195872,0
+ROP.US,D,20081014,000000,47.3319,48.0815,43.3126,44.2207,1548055.5644182,0
+ROP.US,D,20081015,000000,43.2658,43.8948,39.8615,39.9155,1044243.9636228,0
+ROP.US,D,20081016,000000,39.8615,39.8615,36.4444,39.0671,2635162.0208324,0
+ROP.US,D,20081017,000000,37.8031,42.3946,37.533,39.9353,1239840.2638422,0
+ROP.US,D,20081020,000000,40.4697,42.5102,40.3491,42.2819,1083473.9737592,0
+ROP.US,D,20081021,000000,41.1555,42.2719,40.4148,40.5793,871959.35407881,0
+ROP.US,D,20081022,000000,40.5434,40.5434,37.2977,38.2457,1017001.8484675,0
+ROP.US,D,20081023,000000,38.459,39.9533,36.7564,39.3193,1559832.7934623,0
+ROP.US,D,20081024,000000,33.2027,39.2725,32.9406,34.706,1709186.9173597,0
+ROP.US,D,20081027,000000,34.053,36.899,33.4399,35.4875,1087615.0641762,0
+ROP.US,D,20081028,000000,35.9679,38.786,34.5216,38.7571,1377595.7231562,0
+ROP.US,D,20081029,000000,38.6006,42.1533,38.0105,40.0669,1130249.8371214,0
+ROP.US,D,20081030,000000,40.2743,42.0795,40.2743,41.617,1118667.2232761,0
+ROP.US,D,20081031,000000,41.3788,43.1741,40.8724,42.4135,1090814.1769038,0
+ROP.US,D,20081103,000000,42.2719,43.4283,41.5791,42.1823,705441.97535037,0
+ROP.US,D,20081104,000000,43.2379,44.5697,42.3298,43.3126,686467.99663303,0
+ROP.US,D,20081105,000000,42.882,43.1362,40.5245,40.6192,1123672.0440343,0
+ROP.US,D,20081106,000000,40.1237,40.8176,37.4612,37.9077,1458284.7896758,0
+ROP.US,D,20081107,000000,38.2258,39.6393,37.9357,39.0671,750313.81991136,0
+ROP.US,D,20081110,000000,40.2543,40.973,38.0763,38.5358,742251.33355463,0
+ROP.US,D,20081111,000000,37.9636,39.4399,36.899,37.9457,933677.45139438,0
+ROP.US,D,20081112,000000,37.1392,37.3356,35.8463,36.0637,873211.31164671,0
+ROP.US,D,20081113,000000,36.1793,40.2354,35.4486,40.2354,1272395.1732921,0
+ROP.US,D,20081114,000000,39.2725,40.2085,36.8442,37.1392,1067472.3910946,0
+ROP.US,D,20081117,000000,36.8532,38.4301,36.2092,37.0754,592467.85241442,0
+ROP.US,D,20081118,000000,37.1392,38.806,37.1123,38.806,959242.2644235,0
+ROP.US,D,20081119,000000,38.796,39.2436,35.7547,35.8753,886880.52143852,0
+ROP.US,D,20081120,000000,35.6739,35.8283,32.5946,32.9146,1790993.516516,0
+ROP.US,D,20081121,000000,33.7739,36.1893,33.0243,34.7936,2487814.2391912,0
+ROP.US,D,20081124,000000,34.7936,37.4133,34.7836,36.5022,1642758.9315975,0
+ROP.US,D,20081125,000000,36.8532,38.796,36.258,38.6275,945571.04828942,0
+ROP.US,D,20081126,000000,37.7941,43.0206,37.4133,42.6318,1368121.7750222,0
+ROP.US,D,20081128,000000,42.1254,42.8082,41.1634,42.8082,483078.05991927,0
+ROP.US,D,20081201,000000,42.558,42.558,37.8699,38.0673,1285425.3630752,0
+ROP.US,D,20081202,000000,38.6992,40.4049,37.8979,40.1617,884023.49006563,0
+ROP.US,D,20081203,000000,39.1419,41.2831,38.4102,40.981,995717.5666421,0
+ROP.US,D,20081204,000000,40.0031,41.4914,37.4423,38.2995,915059.59842754,0
+ROP.US,D,20081205,000000,37.7483,40.5992,36.566,40.4697,1144389.5341724,0
+ROP.US,D,20081208,000000,42.0885,44.3414,41.9509,42.7066,1406867.2535037,0
+ROP.US,D,20081209,000000,39.0014,40.991,37.224,39.4878,2142206.7379856,0
+ROP.US,D,20081210,000000,39.8615,40.359,38.1869,38.5936,1539421.2705184,0
+ROP.US,D,20081211,000000,38.4202,38.9196,36.0537,36.585,1619121.2103056,0
+ROP.US,D,20081212,000000,35.8823,37.8599,35.1017,37.0296,1109599.559449,0
+ROP.US,D,20081215,000000,37.0296,37.3545,35.6389,36.0357,960290.57825239,0
+ROP.US,D,20081216,000000,35.7735,38.8428,35.7735,38.5836,1071194.1559799,0
+ROP.US,D,20081217,000000,38.0673,40.1138,37.5429,39.3921,530614.32699655,0
+ROP.US,D,20081218,000000,40.0769,40.4527,38.1969,38.9196,669969.84425991,0
+ROP.US,D,20081219,000000,39.1977,39.5167,38.4391,38.9096,1102198.1628657,0
+ROP.US,D,20081222,000000,37.4133,38.6275,36.2381,37.1472,1149835.7502269,0
+ROP.US,D,20081223,000000,37.523,38.1689,36.566,36.9468,825643.94626445,0
+ROP.US,D,20081224,000000,36.5322,37.3167,36.0058,37.1562,358512.29459784,0
+ROP.US,D,20081226,000000,37.1662,37.8321,36.9378,37.7941,385992.16131055,0
+ROP.US,D,20081229,000000,37.9357,38.4022,37.1292,37.6277,616799.76812707,0
+ROP.US,D,20081230,000000,38.1311,39.5655,37.9457,39.5167,902813.88846653,0
+ROP.US,D,20081231,000000,39.5167,41.0588,39.5167,40.5992,633670.09698874,0
+ROP.US,D,20090102,000000,40.7707,42.1633,39.9453,41.9031,554394.49858873,0
+ROP.US,D,20090105,000000,42.0975,42.5102,41.4825,41.9879,764742.43024716,0
+ROP.US,D,20090106,000000,42.1912,43.4751,42.1912,42.7714,657382.05294421,0
+ROP.US,D,20090107,000000,42.2719,42.2719,39.9832,40.2085,931140.43161136,0
+ROP.US,D,20090108,000000,40.1237,40.8276,39.7948,40.7418,472717.30850801,0
+ROP.US,D,20090109,000000,40.5992,40.973,38.7082,40.05,610533.96126081,0
+ROP.US,D,20090112,000000,39.7589,39.8895,39.0671,39.6203,858998.38310345,0
+ROP.US,D,20090113,000000,39.4688,40.0669,38.5647,39.086,783417.46396833,0
+ROP.US,D,20090114,000000,38.7182,38.9534,37.3745,37.7115,679812.95936906,0
+ROP.US,D,20090115,000000,37.3356,39.1977,37.0754,39.0582,967440.17888253,0
+ROP.US,D,20090116,000000,39.8715,40.3491,38.2916,39.3562,831310.85996722,0
+ROP.US,D,20090120,000000,38.9734,39.2725,37.2798,37.5051,799560.4937621,0
+ROP.US,D,20090121,000000,38.0383,39.4021,37.6457,39.3472,943802.45759055,0
+ROP.US,D,20090122,000000,38.3255,39.114,37.224,38.2736,748551.24823924,0
+ROP.US,D,20090123,000000,37.7653,39.3373,37.1841,38.5558,595208.51593646,0
+ROP.US,D,20090126,000000,38.3743,39.7948,38.3643,38.9914,531819.13552143,0
+ROP.US,D,20090127,000000,39.1419,40.0859,38.8528,39.9453,456044.60435858,0
+ROP.US,D,20090128,000000,40.6382,41.2093,40.0589,40.8454,890759.78419098,0
+ROP.US,D,20090129,000000,40.1617,40.2833,38.8348,39.3113,610228.99723786,0
+ROP.US,D,20090130,000000,39.5555,39.6771,37.9157,38.478,1280549.9513926,0
+ROP.US,D,20090202,000000,37.9357,38.6275,37.194,37.9735,1085999.9586599,0
+ROP.US,D,20090203,000000,38.0294,38.4491,37.4781,38.0673,1168645.2088793,0
+ROP.US,D,20090204,000000,37.9157,38.8428,37.3356,37.6457,1113634.3137263,0
+ROP.US,D,20090205,000000,37.3944,38.2916,36.4933,36.9468,1684518.9393191,0
+ROP.US,D,20090206,000000,39.3662,42.5102,38.8248,40.8824,2979380.1300255,0
+ROP.US,D,20090209,000000,40.8375,41.7017,40.4248,40.9631,1210283.8328943,0
+ROP.US,D,20090210,000000,40.4896,41.4366,39.5555,39.8317,1430779.8436849,0
+ROP.US,D,20090211,000000,40.0421,40.4697,38.8817,39.123,1254466.4988903,0
+ROP.US,D,20090212,000000,38.8428,39.4399,37.9457,39.2346,1456861.2898449,0
+ROP.US,D,20090213,000000,39.3921,41.4266,39.1977,40.9172,1639877.8241176,0
+ROP.US,D,20090217,000000,38.7282,40.705,38.7282,40.2643,1969998.3694473,0
+ROP.US,D,20090218,000000,40.666,40.8276,39.3113,40.0769,1387251.2452644,0
+ROP.US,D,20090219,000000,40.4976,40.981,39.8517,40.05,1339045.8630446,0
+ROP.US,D,20090220,000000,39.2346,40.8076,39.2346,40.4617,1970526.0374607,0
+ROP.US,D,20090223,000000,40.5714,40.981,37.9557,38.0205,1223295.9655972,0
+ROP.US,D,20090224,000000,38.3155,39.6771,37.8789,39.4589,956124.40855729,0
+ROP.US,D,20090225,000000,39.2924,40.0221,38.0763,39.3821,1230283.0525046,0
+ROP.US,D,20090226,000000,39.7499,40.1905,38.806,39.1419,997498.19539451,0
+ROP.US,D,20090227,000000,38.5458,39.8217,37.9935,38.6734,968122.33524966,0
+ROP.US,D,20090302,000000,37.7213,37.7213,35.4386,35.5353,1199826.7770547,0
+ROP.US,D,20090303,000000,36.0637,36.9289,35.6739,36.4833,1340745.2349357,0
+ROP.US,D,20090304,000000,36.7664,38.0294,36.7365,37.4612,1097954.7489937,0
+ROP.US,D,20090305,000000,36.3996,37.1562,35.7995,36.0637,1018496.5734484,0
+ROP.US,D,20090306,000000,36.3228,36.6896,34.7448,35.6489,1204764.3853474,0
+ROP.US,D,20090309,000000,35.1565,35.6579,34.4378,34.5674,769032.99316216,0
+ROP.US,D,20090310,000000,35.2642,37.1662,34.4846,37.1472,799916.61951258,0
+ROP.US,D,20090311,000000,37.3167,38.0853,37.0026,37.6087,656846.35956179,0
+ROP.US,D,20090312,000000,37.3545,39.2067,36.5491,39.104,641002.27476419,0
+ROP.US,D,20090313,000000,39.4399,39.5555,38.3843,38.8916,562912.42463763,0
+ROP.US,D,20090316,000000,39.5067,39.6303,38.6374,38.7382,590456.49430253,0
+ROP.US,D,20090317,000000,38.816,39.9733,38.2258,39.9733,517790.79046574,0
+ROP.US,D,20090318,000000,39.7499,41.8941,39.2436,41.311,792291.51576771,0
+ROP.US,D,20090319,000000,41.7785,41.7785,39.9832,40.2922,836595.56547018,0
+ROP.US,D,20090320,000000,40.368,40.4148,38.6824,38.9734,778823.94337265,0
+ROP.US,D,20090323,000000,39.6851,41.5173,39.412,41.5173,495513.36922349,0
+ROP.US,D,20090324,000000,40.5992,41.5243,40.5992,40.6282,619508.33017301,0
+ROP.US,D,20090325,000000,40.9532,41.5333,38.9196,39.8615,948419.05112218,0
+ROP.US,D,20090326,000000,40.3859,41.4665,39.4788,41.3309,1112362.2927359,0
+ROP.US,D,20090327,000000,40.7418,41.001,39.086,40.7418,1049689.1765063,0
+ROP.US,D,20090330,000000,39.8137,39.8137,38.159,39.0771,1070887.1856147,0
+ROP.US,D,20090331,000000,39.421,40.4438,39.3113,39.7041,713997.01873101,0
+ROP.US,D,20090401,000000,38.806,40.4248,38.4102,40.3211,508835.48180498,0
+ROP.US,D,20090402,000000,41.2193,43.1182,40.5614,42.8452,1177559.3875238,0
+ROP.US,D,20090403,000000,42.7245,43.5369,42.4324,42.9478,1025598.0218644,0
+ROP.US,D,20090406,000000,42.9936,42.9936,41.7407,42.2819,700839.42621454,0
+ROP.US,D,20090407,000000,41.2542,41.8075,40.4049,40.991,865689.53452804,0
+ROP.US,D,20090408,000000,41.301,41.6369,40.5434,41.1555,465367.07365224,0
+ROP.US,D,20090409,000000,42.0706,43.4831,41.6559,43.3794,624315.52621898,0
+ROP.US,D,20090413,000000,43.0406,43.2927,41.8075,42.9378,607646.83475407,0
+ROP.US,D,20090414,000000,41.7407,41.7985,39.7499,41.0388,810932.44167052,0
+ROP.US,D,20090415,000000,40.7518,41.1555,39.7779,40.6092,1077985.6245173,0
+ROP.US,D,20090416,000000,40.9172,43.3884,40.5524,43.1362,915121.79503747,0
+ROP.US,D,20090417,000000,43.221,43.4283,42.3198,43.211,528147.52919249,0
+ROP.US,D,20090420,000000,40.1039,40.7518,37.7563,38.3743,2330684.5358798,0
+ROP.US,D,20090421,000000,38.0294,39.6203,37.8121,39.6104,1011250.6683899,0
+ROP.US,D,20090422,000000,38.9734,41.5592,38.9734,40.5893,698052.61682061,0
+ROP.US,D,20090423,000000,40.3491,40.4148,38.6454,38.806,1576745.2555114,0
+ROP.US,D,20090424,000000,40.2833,44.9764,40.1138,43.4751,2151110.8849188,0
+ROP.US,D,20090427,000000,42.6976,43.519,41.9131,42.3946,1338204.2024681,0
+ROP.US,D,20090428,000000,41.7685,42.1982,40.8824,41.6918,934997.624599,0
+ROP.US,D,20090429,000000,41.8841,43.2379,41.5084,42.5202,777041.30827797,0
+ROP.US,D,20090430,000000,43.0594,44.148,42.3746,42.6418,807556.77082438,0
+ROP.US,D,20090501,000000,42.3198,43.192,41.5512,42.6039,774623.6658592,0
+ROP.US,D,20090504,000000,42.6418,44.3683,42.3746,44.3683,858946.21820478,0
+ROP.US,D,20090505,000000,44.2945,44.2945,43.3515,43.8749,908949.28308613,0
+ROP.US,D,20090506,000000,43.8549,44.5198,43.211,43.7702,548601.18532382,0
+ROP.US,D,20090507,000000,44.1381,44.1819,42.3567,42.7156,478976.09317637,0
+ROP.US,D,20090508,000000,43.5748,44.4331,43.4462,43.9685,951099.52437652,0
+ROP.US,D,20090511,000000,43.1452,44.3942,42.8452,42.9936,460588.96956898,0
+ROP.US,D,20090512,000000,43.2658,43.5838,41.8363,42.2719,684578.02222765,0
+ROP.US,D,20090513,000000,41.5791,41.6759,39.7869,40.4527,639087.22108061,0
+ROP.US,D,20090514,000000,40.4617,41.001,40.1138,40.6092,544544.36128169,0
+ROP.US,D,20090515,000000,40.4976,41.2731,39.9075,40.2005,966804.1683873,0
+ROP.US,D,20090518,000000,40.7618,41.9779,40.3391,41.9779,1078455.1086053,0
+ROP.US,D,20090519,000000,41.8075,42.7156,41.3987,42.0167,575205.28364166,0
+ROP.US,D,20090520,000000,42.3667,42.7714,40.695,40.8176,693769.07610352,0
+ROP.US,D,20090521,000000,40.4617,40.8176,39.1708,39.6493,596756.40898716,0
+ROP.US,D,20090522,000000,40.0031,40.3959,39.2256,39.8895,594181.26870126,0
+ROP.US,D,20090526,000000,39.421,41.1066,39.1887,40.9172,741250.16876876,0
+ROP.US,D,20090527,000000,40.8824,41.0778,39.9253,40.0221,839817.75113372,0
+ROP.US,D,20090528,000000,40.2185,40.5145,39.0212,39.5167,546481.48473009,0
+ROP.US,D,20090529,000000,39.7221,40.2005,39.0402,40.2005,574136.90639022,0
+ROP.US,D,20090601,000000,40.8824,42.1254,40.8824,41.4665,745923.94305469,0
+ROP.US,D,20090602,000000,41.4366,42.0975,41.2542,41.4087,637143.0754343,0
+ROP.US,D,20090603,000000,42.1733,43.0206,41.6659,41.9689,809262.16174219,0
+ROP.US,D,20090604,000000,42.1254,43.7791,42.0706,43.7333,693104.97681671,0
+ROP.US,D,20090605,000000,43.5937,44.6903,43.5937,44.148,768735.0513371,0
+ROP.US,D,20090608,000000,43.6117,44.8448,43.3027,44.3414,1269094.7402806,0
+ROP.US,D,20090609,000000,44.2666,44.7282,43.3705,44.3235,947222.26796632,0
+ROP.US,D,20090610,000000,44.0075,44.5786,43.4283,44.5298,647668.34691058,0
+ROP.US,D,20090611,000000,44.6175,45.3342,44.5786,44.8836,347904.76308906,0
+ROP.US,D,20090612,000000,43.6575,44.0443,41.8553,44.0253,899701.04845596,0
+ROP.US,D,20090615,000000,43.5469,43.6037,42.4035,42.9758,521025.01418281,0
+ROP.US,D,20090616,000000,43.2658,43.3605,42.1155,42.2351,438167.09168428,0
+ROP.US,D,20090617,000000,42.0607,43.0306,41.7985,42.6876,726509.57221211,0
+ROP.US,D,20090618,000000,42.4135,43.2927,42.0067,43.0116,578743.46821056,0
+ROP.US,D,20090619,000000,43.4183,43.7702,42.7434,43.1741,388106.84604863,0
+ROP.US,D,20090622,000000,42.8352,42.8452,41.2292,41.2292,540351.10596612,0
+ROP.US,D,20090623,000000,41.4665,41.5333,40.377,40.656,502804.4169827,0
+ROP.US,D,20090624,000000,41.0299,41.3598,40.0859,40.2185,952119.74941382,0
+ROP.US,D,20090625,000000,40.1806,40.973,40.0769,40.9532,821129.67618789,0
+ROP.US,D,20090626,000000,40.8276,41.7317,40.377,41.3499,949839.54143959,0
+ROP.US,D,20090629,000000,41.6369,42.587,41.2472,42.4912,1092357.0540988,0
+ROP.US,D,20090630,000000,42.2451,42.6587,41.5173,42.3746,906996.10889967,0
+ROP.US,D,20090701,000000,42.8541,43.5748,42.6418,43.1083,815898.13875473,0
+ROP.US,D,20090702,000000,42.568,42.6508,41.5243,42.6508,632274.68594951,0
+ROP.US,D,20090706,000000,42.2251,42.2251,40.4617,40.8076,1341914.932471,0
+ROP.US,D,20090707,000000,40.6481,40.9172,39.7779,40.0421,912040.05333188,0
+ROP.US,D,20090708,000000,40.0321,40.0769,38.8528,39.5366,787090.07346839,0
+ROP.US,D,20090709,000000,39.6203,40.0031,39.3472,39.6393,391640.01476189,0
+ROP.US,D,20090710,000000,39.412,40.2543,39.2156,40.0121,513479.16095707,0
+ROP.US,D,20090713,000000,40.3022,40.5992,39.2067,40.5992,418738.67644591,0
+ROP.US,D,20090714,000000,40.5524,40.705,40.0589,40.5344,602377.17681804,0
+ROP.US,D,20090715,000000,41.3309,42.1533,41.1634,42.0357,452192.42722659,0
+ROP.US,D,20090716,000000,41.9311,43.4283,41.7685,43.2289,378550.63788213,0
+ROP.US,D,20090717,000000,43.1362,43.2838,42.4035,42.578,481895.32115921,0
+ROP.US,D,20090720,000000,42.9758,43.4462,42.8262,43.1641,432637.61242606,0
+ROP.US,D,20090721,000000,43.6496,44.0155,42.8082,43.3316,522960.13128897,0
+ROP.US,D,20090722,000000,43.2568,44.3045,43.1083,43.836,500334.60966526,0
+ROP.US,D,20090723,000000,43.6675,45.1768,43.6675,44.9954,411366.37182532,0
+ROP.US,D,20090724,000000,44.4231,45.2974,44.0911,44.1191,1210738.2694154,0
+ROP.US,D,20090727,000000,44.0911,44.2377,42.9568,43.6037,1049529.6722969,0
+ROP.US,D,20090728,000000,43.527,44.3503,42.9758,43.6855,1124613.0185525,0
+ROP.US,D,20090729,000000,43.4084,43.9975,43.0026,43.836,649929.49463338,0
+ROP.US,D,20090730,000000,44.4032,45.2046,43.9775,44.8358,674941.56037089,0
+ROP.US,D,20090731,000000,44.4431,44.9584,44.3863,44.7282,526901.59065136,0
+ROP.US,D,20090803,000000,45.081,45.1768,44.462,45.1768,758287.02403769,0
+ROP.US,D,20090804,000000,44.76,45.427,44.5009,45.2436,383425.04639368,0
+ROP.US,D,20090805,000000,45.1947,45.409,44.1639,44.3503,373261.91969465,0
+ROP.US,D,20090806,000000,44.3235,44.6644,43.6117,43.6955,426190.23158561,0
+ROP.US,D,20090807,000000,44.1639,44.4909,43.7981,43.9317,527384.115964,0
+ROP.US,D,20090810,000000,44.0633,44.0633,43.2379,43.5369,235731.17071336,0
+ROP.US,D,20090811,000000,43.3027,43.4652,42.6776,43.211,338025.5338193,0
+ROP.US,D,20090812,000000,43.0994,44.2009,43.0594,43.6575,573231.04286152,0
+ROP.US,D,20090813,000000,43.7613,43.9317,43.3705,43.6855,298693.20022781,0
+ROP.US,D,20090814,000000,43.519,43.7513,42.4424,42.7804,303221.51470016,0
+ROP.US,D,20090817,000000,42.1912,42.3746,41.4914,41.617,402049.92155843,0
+ROP.US,D,20090818,000000,41.7017,42.3846,41.5981,42.2819,533203.51167824,0
+ROP.US,D,20090819,000000,41.8841,42.8541,41.8174,42.5391,573612.24789021,0
+ROP.US,D,20090820,000000,42.5949,43.0594,42.0885,42.5481,401771.03998481,0
+ROP.US,D,20090821,000000,43.1083,43.3226,42.6508,43.211,385891.84419774,0
+ROP.US,D,20090824,000000,43.211,43.6117,43.0306,43.1272,271205.30814608,0
+ROP.US,D,20090825,000000,43.183,44.1819,43.1083,43.9875,495167.27518429,0
+ROP.US,D,20090826,000000,43.9875,44.8358,43.836,44.5298,519571.41921816,0
+ROP.US,D,20090827,000000,44.6354,45.3342,43.8081,45.1568,536420.68148613,0
+ROP.US,D,20090828,000000,45.5735,45.9433,45.1668,45.5825,506165.04026192,0
+ROP.US,D,20090831,000000,45.2614,45.2614,44.1381,44.3135,520913.6621876,0
+ROP.US,D,20090901,000000,44.1739,44.8737,43.2838,43.4462,450936.45697417,0
+ROP.US,D,20090902,000000,43.3984,43.9587,43.211,43.6675,312540.97448043,0
+ROP.US,D,20090903,000000,44.0723,44.1579,43.3226,43.7513,232325.40473338,0
+ROP.US,D,20090904,000000,43.836,44.4231,43.5838,44.3593,315078.99743458,0
+ROP.US,D,20090908,000000,44.8936,44.9864,44.3593,44.7441,354917.93244578,0
+ROP.US,D,20090909,000000,44.5198,45.6223,44.4809,45.5356,525228.30120966,0
+ROP.US,D,20090910,000000,45.5645,46.9032,45.4728,46.8943,438169.09802653,0
+ROP.US,D,20090911,000000,46.8664,47.5203,46.6152,47.3508,959368.66398564,0
+ROP.US,D,20090914,000000,47.1146,47.8692,47.1046,47.8413,807623.98328996,0
+ROP.US,D,20090915,000000,48.0725,48.9668,47.9609,48.868,994247.92093939,0
+ROP.US,D,20090916,000000,49.2638,49.7662,48.868,49.6127,717574.32697391,0
+ROP.US,D,20090917,000000,49.6216,49.8799,48.7404,48.9408,565802.56065776,0
+ROP.US,D,20090918,000000,49.1102,49.217,48.1763,48.4284,523583.10055953,0
+ROP.US,D,20090921,000000,48.1473,48.5899,47.7955,48.4663,594207.35115059,0
+ROP.US,D,20090922,000000,48.4474,49.2837,48.4474,48.552,723699.68988223,0
+ROP.US,D,20090923,000000,48.5899,48.7026,47.3319,47.4266,785250.25761941,0
+ROP.US,D,20090924,000000,47.4356,47.7207,46.4208,46.96,640627.08876228,0
+ROP.US,D,20090925,000000,46.9512,47.7297,46.8086,47.3708,509957.02712622,0
+ROP.US,D,20090928,000000,47.7017,48.0347,47.302,47.6828,297224.55769623,0
+ROP.US,D,20090929,000000,47.8981,48.4763,47.7675,48.1195,338578.28111089,0
+ROP.US,D,20090930,000000,48.3178,48.4384,47.1874,47.6828,406671.53094569,0
+ROP.US,D,20091001,000000,47.3808,47.625,45.5825,45.6801,1069117.5917446,0
+ROP.US,D,20091002,000000,45.118,45.4907,44.2477,44.4231,1096091.8602088,0
+ROP.US,D,20091005,000000,44.5198,45.1668,44.4809,44.9404,638292.70954713,0
+ROP.US,D,20091006,000000,45.2704,45.8965,44.9206,45.4907,500588.41196067,0
+ROP.US,D,20091007,000000,45.1478,45.5735,44.9404,45.2525,595904.71669938,0
+ROP.US,D,20091008,000000,45.6024,46.7348,45.5456,46.7148,754726.76970398,0
+ROP.US,D,20091009,000000,46.7627,47.4356,46.7348,47.3808,412769.80823357,0
+ROP.US,D,20091012,000000,47.3708,47.8134,47.3508,47.616,237107.52150115,0
+ROP.US,D,20091013,000000,47.6828,48.2241,47.3508,47.8134,690840.81958053,0
+ROP.US,D,20091014,000000,48.4095,48.9498,48.1663,48.7026,455664.40250103,0
+ROP.US,D,20091015,000000,48.2799,48.8232,48.2609,48.7853,497323.08993863,0
+ROP.US,D,20091016,000000,47.7585,48.5042,47.6917,48.2699,380280.10490701,0
+ROP.US,D,20091019,000000,48.1852,49.1302,48.0347,49.0434,464647.79995337,0
+ROP.US,D,20091020,000000,49.2548,49.2548,47.8313,48.2341,583940.89782537,0
+ROP.US,D,20091021,000000,48.1663,49.0146,47.9161,48.0347,730646.64994449,0
+ROP.US,D,20091022,000000,48.0347,48.868,47.7017,48.6936,426482.15438389,0
+ROP.US,D,20091023,000000,48.9956,49.0634,48.0157,48.8322,715224.90019184,0
+ROP.US,D,20091026,000000,46.7906,48.9956,45.5197,48.6936,2937069.3813546,0
+ROP.US,D,20091027,000000,48.9498,49.0534,46.7627,47.5113,1301550.3357888,0
+ROP.US,D,20091028,000000,47.4356,47.625,46.7627,47.5113,1594391.0356551,0
+ROP.US,D,20091029,000000,47.7117,48.1951,47.3808,48.1195,939092.56914401,0
+ROP.US,D,20091030,000000,48.0447,49.3684,47.0876,47.2761,2175948.3988801,0
+ROP.US,D,20091102,000000,47.3997,47.7675,46.3261,46.97,941668.71260102,0
+ROP.US,D,20091103,000000,46.5404,47.4625,46.5404,47.3897,1040058.7336763,0
+ROP.US,D,20091104,000000,47.8223,48.0347,47.1714,47.1954,735575.22969696,0
+ROP.US,D,20091105,000000,47.6649,48.8052,47.6649,48.7584,915652.47256426,0
+ROP.US,D,20091106,000000,48.3437,49.0534,48.1563,48.9588,739395.30535286,0
+ROP.US,D,20091109,000000,49.4143,49.7751,48.878,49.7263,1148000.9502335,0
+ROP.US,D,20091110,000000,49.6316,50.3274,49.3595,49.6795,599811.0650723,0
+ROP.US,D,20091111,000000,50.1121,50.2137,49.1592,49.5927,435624.05287449,0
+ROP.US,D,20091112,000000,49.4512,50.0423,48.562,48.7853,504134.62189859,0
+ROP.US,D,20091113,000000,48.904,49.7662,48.5331,49.3684,436227.96189362,0
+ROP.US,D,20091116,000000,49.5668,50.8039,49.3874,50.5068,661503.07993854,0
+ROP.US,D,20091117,000000,50.2706,50.5258,50.1311,50.4879,668705.84863847,0
+ROP.US,D,20091118,000000,50.4401,50.5637,50.0233,50.1589,594101.01501102,0
+ROP.US,D,20091119,000000,49.8051,49.9765,48.2241,49.0914,1018684.1664493,0
+ROP.US,D,20091120,000000,48.8232,49.5668,48.7504,49.4612,565060.21402295,0
+ROP.US,D,20091123,000000,49.9287,50.6125,49.6406,50.1211,535786.67733316,0
+ROP.US,D,20091124,000000,50.2885,50.3185,49.4233,49.6795,376380.77873199,0
+ROP.US,D,20091125,000000,49.7363,50.0423,49.3784,49.4781,398809.67881459,0
+ROP.US,D,20091127,000000,48.6457,49.2448,47.9529,48.859,202025.62397952,0
+ROP.US,D,20091130,000000,48.6457,48.8052,47.9879,48.6746,445161.20078956,0
+ROP.US,D,20091201,000000,49.1202,50.3533,48.9956,49.8987,714422.36328934,0
+ROP.US,D,20091202,000000,49.8429,50.6025,49.523,49.6795,654358.49516404,0
+ROP.US,D,20091203,000000,49.7562,50.2517,49.3406,49.3406,270720.7764912,0
+ROP.US,D,20091204,000000,49.8987,50.6025,49.6994,50.2517,477842.50980158,0
+ROP.US,D,20091207,000000,50.3354,50.6673,49.8619,50.1021,309631.77820887,0
+ROP.US,D,20091208,000000,49.6695,49.8898,49.0056,49.3306,454211.81070749,0
+ROP.US,D,20091209,000000,49.3036,49.6027,48.5331,49.5668,652649.09156171,0
+ROP.US,D,20091210,000000,49.9955,50.4401,49.5927,50.3085,839821.76381823,0
+ROP.US,D,20091211,000000,50.6843,50.8338,50.1499,50.8338,507729.98722179,0
+ROP.US,D,20091214,000000,51.0092,51.0482,50.448,50.5357,555546.13904382,0
+ROP.US,D,20091215,000000,50.2517,50.3185,49.7463,49.8329,631018.71569711,0
+ROP.US,D,20091216,000000,51.2534,51.9054,51.114,51.4788,1522678.34439,0
+ROP.US,D,20091217,000000,50.8886,51.058,50.4779,50.6195,707058.08403778,0
+ROP.US,D,20091218,000000,50.8707,51.067,50.5168,50.6843,1046559.2825865,0
+ROP.US,D,20091221,000000,50.5637,51.7399,50.4101,51.1328,661127.89393662,0
+ROP.US,D,20091222,000000,51.1876,51.4788,49.8051,49.8051,17043504.287168,0
+ROP.US,D,20091223,000000,50.0851,50.1499,48.887,49.5668,2719308.0150594,0
+ROP.US,D,20091224,000000,49.823,50.1021,49.6027,49.7662,403439.31357088,0
+ROP.US,D,20091228,000000,49.9675,50.6195,49.8619,50.0941,825200.54462582,0
+ROP.US,D,20091229,000000,50.0423,50.4301,49.8898,50.3085,592276.24672895,0
+ROP.US,D,20091230,000000,50.2317,50.3085,49.523,49.7463,535010.22288,0
+ROP.US,D,20091231,000000,49.7263,49.9387,48.9668,48.9757,380472.71376361,0
+ROP.US,D,20100104,000000,49.5848,49.7951,48.9856,49.1392,992097.12204069,0
+ROP.US,D,20100105,000000,49.188,49.188,48.2799,48.5141,1178684.9455295,0
+ROP.US,D,20100106,000000,48.3178,48.9109,48.1005,48.887,1175876.0663708,0
+ROP.US,D,20100107,000000,48.0635,48.859,47.8054,48.7026,1490654.1124669,0
+ROP.US,D,20100108,000000,48.6846,49.1102,48.3527,49.0434,770177.61141934,0
+ROP.US,D,20100111,000000,49.2548,49.6316,48.9109,49.2548,542019.3795522,0
+ROP.US,D,20100112,000000,48.859,49.3874,48.859,49.217,826913.96091266,0
+ROP.US,D,20100113,000000,49.188,49.3036,48.5042,49.0336,615011.11400563,0
+ROP.US,D,20100114,000000,48.7684,49.178,48.5899,49.1012,578012.15645816,0
+ROP.US,D,20100115,000000,49.0056,49.0534,48.1473,48.3627,431759.83768895,0
+ROP.US,D,20100119,000000,49.8799,50.6753,49.7751,50.3533,1176959.4911891,0
+ROP.US,D,20100120,000000,49.8329,50.448,49.0246,49.8529,876231.8599135,0
+ROP.US,D,20100121,000000,49.5927,49.8719,48.859,48.878,605305.43334103,0
+ROP.US,D,20100122,000000,48.5421,48.8501,47.7496,47.8054,813862.70453576,0
+ROP.US,D,20100125,000000,48.2341,48.4843,47.7017,47.9439,477172.391488,0
+ROP.US,D,20100126,000000,47.9529,48.572,47.6549,47.7017,513898.48648863,0
+ROP.US,D,20100127,000000,47.5303,47.7297,46.6152,47.3897,541923.0751239,0
+ROP.US,D,20100128,000000,47.3997,47.5392,46.669,47.0956,361028.24778718,0
+ROP.US,D,20100129,000000,47.3319,47.9529,46.7906,46.8364,722080.57168144,0
+ROP.US,D,20100201,000000,47.0588,47.5113,46.98,47.2242,527134.32635309,0
+ROP.US,D,20100202,000000,47.4266,48.1473,47.3608,48.0635,738395.14373812,0
+ROP.US,D,20100203,000000,50.4879,50.6922,49.6216,50.1311,1476919.6965518,0
+ROP.US,D,20100204,000000,49.5588,50.4301,49.3306,49.6406,1229686.1656834,0
+ROP.US,D,20100205,000000,49.5588,49.8429,47.9261,49.1202,867166.20242864,0
+ROP.US,D,20100208,000000,49.0534,49.198,48.3716,48.4474,492134.68886397,0
+ROP.US,D,20100209,000000,48.8232,49.4871,48.4573,48.859,798622.5287573,0
+ROP.US,D,20100210,000000,48.6288,48.9408,47.7117,48.3995,708523.71705597,0
+ROP.US,D,20100211,000000,48.1951,49.5927,47.8134,49.5319,848994.7606138,0
+ROP.US,D,20100212,000000,48.7315,49.5319,48.4384,49.4781,1111084.2527186,0
+ROP.US,D,20100216,000000,49.6216,50.4101,49.6127,50.3533,512907.35341403,0
+ROP.US,D,20100217,000000,50.8338,50.8986,50.1409,50.4201,463013.63418566,0
+ROP.US,D,20100218,000000,50.2417,51.3751,50.2417,51.2904,523200.89235972,0
+ROP.US,D,20100219,000000,51.1788,52.4756,51.077,51.9253,1224189.7910723,0
+ROP.US,D,20100222,000000,51.9921,52.4028,51.4319,51.6293,786416.94564141,0
+ROP.US,D,20100223,000000,51.5635,51.6482,50.6673,50.9534,550256.41768523,0
+ROP.US,D,20100224,000000,51.0002,51.5436,50.9166,51.4977,749372.84539318,0
+ROP.US,D,20100225,000000,50.6384,51.394,50.2217,51.2724,620555.64083077,0
+ROP.US,D,20100226,000000,51.3103,52.029,50.6284,51.8486,914680.3997411,0
+ROP.US,D,20100301,000000,51.9921,52.3401,51.8227,52.0967,568210.17136526,0
+ROP.US,D,20100302,000000,52.2383,52.4666,51.9732,52.0879,436502.83078273,0
+ROP.US,D,20100303,000000,52.3929,52.656,52.1167,52.1547,725641.82918628,0
+ROP.US,D,20100304,000000,52.3559,52.3559,51.8227,52.0967,366963.00818116,0
+ROP.US,D,20100305,000000,52.4028,52.8484,52.1745,52.7527,359857.54708066,0
+ROP.US,D,20100308,000000,52.7527,53.294,52.5245,53.0916,649318.56341635,0
+ROP.US,D,20100309,000000,52.8484,53.312,52.7128,53.0119,577741.30025357,0
+ROP.US,D,20100310,000000,52.8942,53.3857,52.8664,53.2562,536538.05250812,0
+ROP.US,D,20100311,000000,53.0578,53.9399,52.7228,53.93,889399.48414125,0
+ROP.US,D,20100312,000000,54.1703,54.3038,53.5452,54.2939,525930.52099935,0
+ROP.US,D,20100315,000000,54.3327,54.4703,53.303,53.5452,1156530.914336,0
+ROP.US,D,20100316,000000,53.6947,54.2281,53.603,54.1603,475980.62418778,0
+ROP.US,D,20100317,000000,54.1991,54.6766,54.1603,54.5679,494834.22236976,0
+ROP.US,D,20100318,000000,54.4613,54.6407,53.9111,54.0595,495877.520343,0
+ROP.US,D,20100319,000000,54.1703,54.4513,53.4256,53.5542,1257515.1359486,0
+ROP.US,D,20100322,000000,53.4056,54.1055,53.275,53.7695,490939.91205037,0
+ROP.US,D,20100323,000000,53.7775,54.2381,53.593,54.1703,351908.4190614,0
+ROP.US,D,20100324,000000,54.0875,54.3038,53.5004,53.593,363641.50857594,0
+ROP.US,D,20100325,000000,53.8632,53.9111,53.0747,53.1704,338329.49467112,0
+ROP.US,D,20100326,000000,53.2562,53.7426,52.992,53.1884,343414.56911958,0
+ROP.US,D,20100329,000000,53.3209,53.3956,52.656,53.275,618388.79119402,0
+ROP.US,D,20100330,000000,53.3478,54.4892,53.1884,54.0127,829079.80737828,0
+ROP.US,D,20100331,000000,53.7595,54.4793,53.7595,54.0975,556048.72777901,0
+ROP.US,D,20100401,000000,54.2849,54.8072,54.2849,54.8072,550394.8553009,0
+ROP.US,D,20100405,000000,55.0594,55.4542,54.891,55.1551,399692.46940733,0
+ROP.US,D,20100406,000000,54.864,55.6685,54.6228,55.6216,583226.63998214,0
+ROP.US,D,20100407,000000,55.3226,55.9775,55.0883,55.6685,718845.34479324,0
+ROP.US,D,20100408,000000,55.6216,56.3333,55.3794,56.1639,698467.92966766,0
+ROP.US,D,20100409,000000,56.2107,56.5547,55.9585,56.4709,426575.4492988,0
+ROP.US,D,20100412,000000,56.6025,57.0342,56.4889,56.9334,502399.13584694,0
+ROP.US,D,20100413,000000,56.765,57.089,56.452,57.0252,458617.73830222,0
+ROP.US,D,20100414,000000,57.1727,57.4448,56.765,57.4368,581109.94890181,0
+ROP.US,D,20100415,000000,57.1916,57.718,57.0342,57.6891,481795.0040464,0
+ROP.US,D,20100416,000000,57.2754,57.5216,56.452,56.8687,522821.69367329,0
+ROP.US,D,20100419,000000,56.755,56.9424,56.0811,56.7251,421358.95943256,0
+ROP.US,D,20100420,000000,57.099,57.4448,56.9145,57.3222,359293.76490666,0
+ROP.US,D,20100421,000000,57.2474,57.6233,57.0162,57.5116,362984.43148702,0
+ROP.US,D,20100422,000000,57.2196,58.5773,56.8687,58.4227,548176.84393662,0
+ROP.US,D,20100423,000000,58.1407,59.8163,57.8755,59.7794,754462.93569728,0
+ROP.US,D,20100426,000000,59.0786,59.3856,56.7829,57.08,1416942.1011435,0
+ROP.US,D,20100427,000000,57.089,58.649,56.9235,57.071,914031.34802121,0
+ROP.US,D,20100428,000000,57.2944,57.4837,56.4241,56.6404,728721.56454962,0
+ROP.US,D,20100429,000000,56.9424,58.5523,56.9424,58.3759,943029.01265076,0
+ROP.US,D,20100430,000000,58.4417,58.7696,56.9773,57.071,736055.74866733,0
+ROP.US,D,20100503,000000,57.1916,58.3469,57.1916,58.3171,389671.79300851,0
+ROP.US,D,20100504,000000,57.5016,57.5016,56.2307,56.6115,559292.98320737,0
+ROP.US,D,20100505,000000,56.1739,56.4151,55.6784,56.0991,788784.42950379,0
+ROP.US,D,20100506,000000,55.9396,56.6404,51.5166,54.2281,1082842.9791197,0
+ROP.US,D,20100507,000000,53.9868,55.184,53.0388,53.7595,1401084.9751212,0
+ROP.US,D,20100510,000000,56.0243,57.3322,55.3894,57.1268,786186.21628195,0
+ROP.US,D,20100511,000000,56.4619,57.3322,56.2975,56.7251,650851.40890012,0
+ROP.US,D,20100512,000000,56.8587,57.9771,56.8587,57.9303,524376.60892188,0
+ROP.US,D,20100513,000000,57.6891,58.2203,57.4548,57.5964,307378.65585511,0
+ROP.US,D,20100514,000000,57.2944,57.3601,55.7801,56.3971,493016.47628559,0
+ROP.US,D,20100517,000000,56.5357,57.398,55.9775,56.8208,925954.03687896,0
+ROP.US,D,20100518,000000,57.3322,57.6891,56.2107,56.2685,671260.9255018,0
+ROP.US,D,20100519,000000,55.9685,56.5746,54.2281,55.2936,951699.42071114,0
+ROP.US,D,20100520,000000,53.8632,54.4613,53.1216,53.1704,903449.89896175,0
+ROP.US,D,20100521,000000,53.2362,54.5181,52.4197,54.2849,976362.38289606,0
+ROP.US,D,20100524,000000,54.2191,54.3227,53.5542,53.5831,745004.0351302,0
+ROP.US,D,20100525,000000,52.2025,53.0648,51.3572,53.0648,896456.79302761,0
+ROP.US,D,20100526,000000,53.1884,54.1603,53.0478,53.2172,711091.83514397,0
+ROP.US,D,20100527,000000,54.1603,55.0594,54.0027,55.0594,545803.34104747,0
+ROP.US,D,20100528,000000,54.9488,55.0784,53.7874,54.2669,832275.91059248,0
+ROP.US,D,20100601,000000,53.6668,54.2281,52.957,52.957,720055.16917375,0
+ROP.US,D,20100602,000000,53.1016,54.6856,52.7617,54.6407,691248.10705855,0
+ROP.US,D,20100603,000000,54.6317,55.4352,54.6317,55.3594,655077.76886291,0
+ROP.US,D,20100604,000000,54.3327,54.6686,52.675,52.8664,628525.83544371,0
+ROP.US,D,20100607,000000,52.976,53.1216,51.8127,51.8785,758926.0440463,0
+ROP.US,D,20100608,000000,51.8406,52.4297,51.3292,52.3301,608863.68133248,0
+ROP.US,D,20100609,000000,52.6839,53.3768,52.2653,52.4666,593205.18319359,0
+ROP.US,D,20100610,000000,53.4356,54.3686,53.3478,54.3407,529896.05646882,0
+ROP.US,D,20100611,000000,53.7336,54.5769,53.6947,54.5081,315590.61470993,0
+ROP.US,D,20100614,000000,54.7414,55.6017,54.7414,55.0504,890489.93115751,0
+ROP.US,D,20100615,000000,55.2758,56.6025,55.1551,56.5267,462761.8382325,0
+ROP.US,D,20100616,000000,56.0891,56.6314,56.0513,56.2885,677064.270478,0
+ROP.US,D,20100617,000000,56.3523,56.5746,55.7532,56.5078,342043.23418744,0
+ROP.US,D,20100618,000000,55.9496,56.9235,55.9496,56.6962,507767.10455353,0
+ROP.US,D,20100621,000000,57.37,57.4927,56.1639,56.3971,416796.53714185,0
+ROP.US,D,20100622,000000,56.5168,57.0252,55.1551,55.2308,439657.80398068,0
+ROP.US,D,20100623,000000,55.4442,55.7801,54.6497,55.3794,425506.06887623,0
+ROP.US,D,20100624,000000,54.8451,55.4073,54.0975,54.1891,389909.54456587,0
+ROP.US,D,20100625,000000,54.2191,54.4055,53.5004,54.2191,1124671.2024779,0
+ROP.US,D,20100628,000000,54.4155,54.7035,53.7336,54.1055,503294.96766435,0
+ROP.US,D,20100629,000000,53.312,53.4256,51.8875,52.2293,711702.766361,0
+ROP.US,D,20100630,000000,51.9851,53.282,51.8327,52.344,880715.03168508,0
+ROP.US,D,20100701,000000,52.2852,52.3929,50.7381,51.5076,1031424.4397765,0
+ROP.US,D,20100702,000000,51.6582,51.8486,50.8518,51.2346,772349.47691174,0
+ROP.US,D,20100706,000000,51.8037,52.2105,50.7012,51.2435,542978.41115068,0
+ROP.US,D,20100707,000000,51.1788,52.4756,51.0482,52.4756,634164.6603549,0
+ROP.US,D,20100708,000000,52.8664,53.1704,52.3659,53.0846,573800.84406229,0
+ROP.US,D,20100709,000000,53.1983,53.4256,52.8664,53.2172,502698.08084312,0
+ROP.US,D,20100712,000000,52.957,53.2172,52.4666,52.9212,308069.84076238,0
+ROP.US,D,20100713,000000,53.5173,54.3775,53.3668,54.1323,366529.63825382,0
+ROP.US,D,20100714,000000,53.8532,54.6317,53.7874,54.5281,524158.92078707,0
+ROP.US,D,20100715,000000,54.4254,54.8162,53.5173,54.7035,525763.99459207,0
+ROP.US,D,20100716,000000,54.3955,54.3955,53.0846,53.2462,546770.39801499,0
+ROP.US,D,20100719,000000,53.3378,53.619,52.8185,53.5083,222769.19656687,0
+ROP.US,D,20100720,000000,52.976,54.4992,52.8006,54.3865,310830.56770698,0
+ROP.US,D,20100721,000000,54.8451,55.1172,54.2769,54.548,1022390.8837678,0
+ROP.US,D,20100722,000000,55.3415,56.452,55.184,56.2307,809905.19443531,0
+ROP.US,D,20100723,000000,56.1919,58.2781,56.0811,57.9971,1048743.1861325,0
+ROP.US,D,20100726,000000,58.1147,60.9507,58.0071,59.3758,1545398.1640998,0
+ROP.US,D,20100727,000000,60.0635,61.512,58.6301,58.7597,1147191.3911332,0
+ROP.US,D,20100728,000000,58.7019,58.8464,57.8306,58.0967,703452.6870033,0
+ROP.US,D,20100729,000000,58.6391,58.6849,57.4368,58.0599,533307.84147557,0
+ROP.US,D,20100730,000000,57.3132,58.7597,56.9773,58.4596,575015.68429845,0
+ROP.US,D,20100802,000000,59.1972,59.3956,58.657,58.9421,576226.5118501,0
+ROP.US,D,20100803,000000,58.8932,59.8063,58.4975,59.3856,755796.15012656,0
+ROP.US,D,20100804,000000,59.3758,59.8612,59.2232,59.4624,652780.5069795,0
+ROP.US,D,20100805,000000,58.991,59.7226,58.981,59.3218,325903.21390705,0
+ROP.US,D,20100806,000000,58.6669,59.2142,58.1815,59.0498,287981.3389217,0
+ROP.US,D,20100809,000000,59.4056,59.7406,59.1364,59.606,171798.07154689,0
+ROP.US,D,20100810,000000,59.1804,59.2312,58.3659,58.7886,277819.2153938,0
+ROP.US,D,20100811,000000,57.7558,57.7558,56.3253,56.5845,742077.78494946,0
+ROP.US,D,20100812,000000,55.6396,56.5267,55.5,56.2585,394763.88965487,0
+ROP.US,D,20100813,000000,55.9865,56.0991,55.4442,55.5728,479793.67764578,0
+ROP.US,D,20100816,000000,55.211,56.1639,54.9089,55.9307,662583.49524353,0
+ROP.US,D,20100817,000000,56.3812,57.2854,56.1459,57.0252,560794.73038617,0
+ROP.US,D,20100818,000000,56.8876,57.3322,56.4071,56.8966,452039.94521511,0
+ROP.US,D,20100819,000000,56.4809,56.6962,55.4162,55.6964,480094.62898422,0
+ROP.US,D,20100820,000000,55.165,55.6884,54.7514,55.6116,539148.3037835,0
+ROP.US,D,20100823,000000,55.9775,56.5078,55.3514,55.4442,382533.22726078,0
+ROP.US,D,20100824,000000,54.558,55.0036,53.5831,54.6766,514960.8447133,0
+ROP.US,D,20100825,000000,54.2381,54.3227,53.275,54.0875,1125121.6263145,0
+ROP.US,D,20100826,000000,54.4613,55.184,54.0675,54.1223,648108.73903583,0
+ROP.US,D,20100827,000000,54.5081,55.5728,53.9679,55.4162,541387.38174147,0
+ROP.US,D,20100830,000000,55.211,55.5259,54.2281,54.2669,353817.45371823,0
+ROP.US,D,20100831,000000,53.8841,54.8481,53.7805,54.3257,773822.13212782,0
+ROP.US,D,20100901,000000,55.0883,56.4989,55.0414,56.1181,484506.57560571,0
+ROP.US,D,20100902,000000,56.0891,56.9235,56.0891,56.9145,493211.09148445,0
+ROP.US,D,20100903,000000,57.37,57.9493,57.1268,57.9493,487533.14289926,0
+ROP.US,D,20100907,000000,57.5864,57.6133,56.9235,57.0521,399471.77175915,0
+ROP.US,D,20100908,000000,57.061,58.4227,56.9614,58.2393,752316.14948309,0
+ROP.US,D,20100909,000000,58.9022,58.9321,58.0071,58.3859,382343.62791756,0
+ROP.US,D,20100910,000000,58.4417,58.6669,58.0689,58.2583,406638.42629847,0
+ROP.US,D,20100913,000000,58.7597,60.1731,58.7218,59.8701,864786.68051273,0
+ROP.US,D,20100914,000000,59.8612,59.923,59.4226,59.587,391875.75997699,0
+ROP.US,D,20100915,000000,59.3658,59.8612,58.9222,59.7505,534515.65951382,0
+ROP.US,D,20100916,000000,59.6458,59.8791,59.4226,59.8343,489301.73359815,0
+ROP.US,D,20100917,000000,60.5261,60.5261,59.7505,59.914,550691.79395483,0
+ROP.US,D,20100920,000000,60.0635,60.8221,60.0346,60.7354,531165.06794589,0
+ROP.US,D,20100921,000000,60.7843,61.3584,60.6636,61.0743,907462.58347425,0
+ROP.US,D,20100922,000000,60.9418,61.0644,59.4814,59.8612,965700.68014636,0
+ROP.US,D,20100923,000000,59.2502,60.3367,59.0298,59.4425,395174.18664626,0
+ROP.US,D,20100924,000000,60.2789,61.3006,60.1831,61.1122,568525.16709948,0
+ROP.US,D,20100927,000000,61.0554,61.0554,60.3267,60.3925,352594.58811304,0
+ROP.US,D,20100928,000000,60.6716,61.4392,59.8871,61.3484,582439.15064657,0
+ROP.US,D,20100929,000000,61.0155,61.3484,60.9238,61.0454,548535.97920049,0
+ROP.US,D,20100930,000000,61.3774,62.0811,60.5619,60.9627,783383.35614997,0
+ROP.US,D,20101001,000000,61.5418,61.9655,61.0056,61.7352,740869.9669112,0
+ROP.US,D,20101004,000000,61.6166,61.6166,60.4881,60.7743,495456.18846919,0
+ROP.US,D,20101005,000000,61.3834,62.4499,61.3306,62.4499,765561.01788772,0
+ROP.US,D,20101006,000000,62.4769,62.747,62.2605,62.6204,454424.48298666,0
+ROP.US,D,20101007,000000,63.0212,63.06,61.7073,62.2137,448417.49427145,0
+ROP.US,D,20101008,000000,62.2137,62.4589,61.6724,62.0323,655776.97913921,0
+ROP.US,D,20101011,000000,62.0781,62.6105,61.9167,62.1379,297672.9751905,0
+ROP.US,D,20101012,000000,62.0223,62.2037,61.1202,61.9167,469805.10272306,0
+ROP.US,D,20101013,000000,62.3583,63.1348,62.1459,62.9743,365645.84448993,0
+ROP.US,D,20101014,000000,62.9165,63.1976,61.9266,62.4769,411964.26181768,0
+ROP.US,D,20101015,000000,62.8029,63.1438,61.2168,62.7101,399085.55087483,0
+ROP.US,D,20101018,000000,62.7281,63.7239,62.4769,63.6661,513829.26768078,0
+ROP.US,D,20101019,000000,62.756,62.7839,61.6535,61.8987,681755.09867311,0
+ROP.US,D,20101020,000000,62.1459,63.2454,62.1459,63.1079,622202.84782315,0
+ROP.US,D,20101021,000000,63.4198,64.7207,63.2903,64.7028,796693.43067793,0
+ROP.US,D,20101022,000000,64.7128,65.0208,64.4137,65.0019,844724.26112137,0
+ROP.US,D,20101025,000000,67.5926,68.1907,65.7306,65.8233,905744.15133177,0
+ROP.US,D,20101026,000000,65.5542,66.3207,65.0019,65.8711,772979.46838019,0
+ROP.US,D,20101027,000000,65.285,65.5542,64.2153,64.8723,667693.64897019,0
+ROP.US,D,20101028,000000,64.9092,65.5462,64.6121,65.0776,352692.89888359,0
+ROP.US,D,20101029,000000,64.646,65.1494,64.5135,64.9331,301503.08255768,0
+ROP.US,D,20101101,000000,65.3786,65.9598,64.7766,65.2461,276462.92802858,0
+ROP.US,D,20101102,000000,65.8033,66.1801,65.4804,65.8711,331415.63925609,0
+ROP.US,D,20101103,000000,65.911,66.0705,64.7028,65.7106,537367.67503109,0
+ROP.US,D,20101104,000000,66.4045,67.481,65.8233,67.481,1156794.7483428,0
+ROP.US,D,20101105,000000,67.2478,67.4072,66.7583,67.0594,854995.73030223,0
+ROP.US,D,20101108,000000,66.7683,66.9676,66.4303,66.7683,352378.9063205,0
+ROP.US,D,20101109,000000,66.8729,67.2657,66.4503,66.7583,912809.48558716,0
+ROP.US,D,20101110,000000,66.7413,67.499,66.2739,67.481,642823.03036174,0
+ROP.US,D,20101111,000000,66.8251,67.0882,66.4603,66.8341,591754.59774233,0
+ROP.US,D,20101112,000000,66.2639,66.7344,65.8512,66.2838,319776.8478276,0
+ROP.US,D,20101115,000000,66.4991,67.1461,66.1443,66.7982,343838.91050678,0
+ROP.US,D,20101116,000000,66.3407,66.3407,64.7128,65.276,734082.51105832,0
+ROP.US,D,20101117,000000,65.1992,66.0974,65.0936,65.5542,361539.86506252,0
+ROP.US,D,20101118,000000,66.3027,67.2398,66.2539,66.6127,359873.59781871,0
+ROP.US,D,20101119,000000,66.5749,67.3774,66.2369,67.3774,514887.61322095,0
+ROP.US,D,20101122,000000,66.9387,67.5738,66.3595,67.481,418307.31286081,0
+ROP.US,D,20101123,000000,66.5939,66.8729,65.7405,66.8251,432267.44227978,0
+ROP.US,D,20101124,000000,67.2657,68.7361,67.0693,68.7091,408886.53279659,0
+ROP.US,D,20101126,000000,67.7542,68.6423,67.6116,68.0632,135968.8115348,0
+ROP.US,D,20101129,000000,67.4162,67.797,66.5271,67.5478,270547.22788603,0
+ROP.US,D,20101130,000000,66.7882,68.1549,66.6397,67.7272,557873.49606107,0
+ROP.US,D,20101201,000000,68.9573,69.5016,68.5556,68.9763,549461.90615174,0
+ROP.US,D,20101202,000000,68.6812,70.2303,68.6233,69.9681,772749.74219186,0
+ROP.US,D,20101203,000000,69.5934,70.4925,69.5474,70.4187,477307.8195903,0
+ROP.US,D,20101206,000000,70.3519,71.3069,70.0907,71.0168,718579.50444429,0
+ROP.US,D,20101207,000000,71.8292,71.8292,71.2311,71.6358,757278.83705392,0
+ROP.US,D,20101208,000000,71.6448,71.893,71.1574,71.5222,403736.25222481,0
+ROP.US,D,20101209,000000,71.884,72.0366,71.4644,71.8741,439287.63383439,0
+ROP.US,D,20101210,000000,72.0176,72.7204,71.6538,72.6815,694855.51043528,0
+ROP.US,D,20101213,000000,72.7782,72.9547,72.2269,72.3267,1164035.6375455,0
+ROP.US,D,20101214,000000,72.3984,72.9975,72.1033,72.3635,700273.63769828,0
+ROP.US,D,20101215,000000,72.1123,72.8729,71.9309,72.1981,770597.94012203,0
+ROP.US,D,20101216,000000,72.3905,73.3564,71.8382,73.3564,444571.33616623,0
+ROP.US,D,20101217,000000,73.3265,73.5328,72.6047,73.0434,1218884.0189757,0
+ROP.US,D,20101220,000000,73.0434,73.3364,71.901,72.1412,802930.14558147,0
+ROP.US,D,20101221,000000,72.4731,72.9367,72.2359,72.8241,687069.89930991,0
+ROP.US,D,20101222,000000,72.8819,73.2308,72.8241,72.9367,620133.30578584,0
+ROP.US,D,20101223,000000,72.8819,72.9547,71.7664,71.8192,423905.00775574,0
+ROP.US,D,20101227,000000,71.6448,72.844,71.5492,72.6625,446982.95955824,0
+ROP.US,D,20101228,000000,72.6815,72.9447,72.2269,72.3635,339747.97864629,0
+ROP.US,D,20101229,000000,72.5739,72.5739,72.0814,72.3237,294839.01675356,0
+ROP.US,D,20101230,000000,72.3047,72.6795,71.8352,71.8711,262935.16536583,0
+ROP.US,D,20101231,000000,71.8162,71.909,71.3776,71.4804,306662.39166963,0
+ROP.US,D,20110103,000000,72.1313,73.0533,71.9997,72.0744,496754.29190898,0
+ROP.US,D,20110104,000000,72.3905,72.3905,70.2113,71.0268,747078.59302316,0
+ROP.US,D,20110105,000000,70.7157,71.5312,70.6041,71.3158,410137.48719336,0
+ROP.US,D,20110106,000000,71.3069,71.3348,70.5124,70.7347,499076.63307059,0
+ROP.US,D,20110107,000000,70.8763,71.1005,68.9374,70.0249,873915.53777865,0
+ROP.US,D,20110110,000000,69.7728,70.3329,67.6884,70.2113,854377.77688731,0
+ROP.US,D,20110111,000000,70.4835,71.1574,70.1745,70.6889,381269.23163934,0
+ROP.US,D,20110112,000000,71.2142,71.26,70.3699,70.5223,524985.53379664,0
+ROP.US,D,20110113,000000,70.5025,70.7447,70.0728,70.3798,428182.52944606,0
+ROP.US,D,20110114,000000,70.2791,70.6419,70.0539,70.4925,592604.28368785,0
+ROP.US,D,20110118,000000,70.5323,71.0726,70.3329,70.7705,698214.12737224,0
+ROP.US,D,20110119,000000,70.6689,70.9051,69.0141,69.2584,1280712.4651154,0
+ROP.US,D,20110120,000000,69.1936,69.3132,68.5945,68.8008,693041.77703563,0
+ROP.US,D,20110121,000000,69.4268,69.9871,69.0311,69.1467,330666.27042338,0
+ROP.US,D,20110124,000000,69.0789,70.006,68.9025,69.9213,476127.0871725,0
+ROP.US,D,20110125,000000,69.6502,70.1455,69.0979,70.0808,539462.29634661,0
+ROP.US,D,20110126,000000,70.2502,71.279,70.1555,71.0726,859439.77839983,0
+ROP.US,D,20110127,000000,71.0078,71.9209,70.8383,71.6986,586759.8086954,0
+ROP.US,D,20110128,000000,72.217,72.3366,70.015,70.7905,714968.08838304,0
+ROP.US,D,20110131,000000,73.0653,74.7291,72.2629,72.6635,1439270.6841133,0
+ROP.US,D,20110201,000000,73.2686,73.9056,72.4064,73.803,727382.33109357,0
+ROP.US,D,20110202,000000,73.5816,74.1877,73.4411,73.9714,575244.40731566,0
+ROP.US,D,20110203,000000,73.9515,74.1678,73.4222,73.9894,515158.46942554,0
+ROP.US,D,20110204,000000,74.2336,75.0381,74.0761,74.8018,397218.64940539,0
+ROP.US,D,20110207,000000,74.8696,75.5992,74.8307,75.4766,539558.60077491,0
+ROP.US,D,20110208,000000,75.5992,76.8015,75.5714,76.8015,806687.02145629,0
+ROP.US,D,20110209,000000,76.4227,76.9729,76.1824,76.8463,535226.90784366,0
+ROP.US,D,20110210,000000,76.2741,77.7864,76.2741,77.7116,526912.62553377,0
+ROP.US,D,20110211,000000,77.264,78.7323,77.0746,78.3206,651320.89298808,0
+ROP.US,D,20110214,000000,78.3954,79.3683,78.191,79.2916,732512.5482428,0
+ROP.US,D,20110215,000000,78.836,79.2646,78.4881,79.0055,650888.52623185,0
+ROP.US,D,20110216,000000,79.2457,79.6992,78.9117,79.5168,656645.72533617,0
+ROP.US,D,20110218,000000,79.2008,79.8358,79.0294,79.771,398398.37865206,0
+ROP.US,D,20110222,000000,78.9117,79.2457,77.7674,78.0894,801550.7852803,0
+ROP.US,D,20110223,000000,78.1073,78.4512,77.0088,77.571,1010694.911585,0
+ROP.US,D,20110224,000000,77.7584,77.89,76.4935,76.9111,714495.59478169,0
+ROP.US,D,20110225,000000,77.3218,78.0535,77.0088,77.8222,566813.75715491,0
+ROP.US,D,20110228,000000,78.1791,78.8619,78.0096,78.6815,586683.56768966,0
+ROP.US,D,20110301,000000,79.2427,79.4959,77.6886,77.8462,763057.10275192,0
+ROP.US,D,20110302,000000,77.6508,79.479,77.6508,79.2238,626559.62003259,0
+ROP.US,D,20110303,000000,79.6774,82.009,79.6774,81.8306,740678.36122573,0
+ROP.US,D,20110304,000000,81.5813,81.7538,80.0512,80.3911,1010731.0257456,0
+ROP.US,D,20110307,000000,80.6583,80.9115,78.4791,79.3783,896778.81095973,0
+ROP.US,D,20110308,000000,79.6504,80.4828,78.9217,80.3043,543608.40261914,0
+ROP.US,D,20110309,000000,80.098,80.9214,79.3683,80.7429,626868.59674005,0
+ROP.US,D,20110310,000000,79.6474,79.8886,78.5789,78.8978,435065.28655612,0
+ROP.US,D,20110311,000000,78.1173,79.3105,77.6846,79.0055,629063.5351684,0
+ROP.US,D,20110314,000000,78.4333,78.8929,77.3986,78.209,497869.81820345,0
+ROP.US,D,20110315,000000,75.2623,78.0894,75.2623,77.589,707214.57873376,0
+ROP.US,D,20110316,000000,77.4763,78.0246,75.9542,76.5811,548694.48023873,0
+ROP.US,D,20110317,000000,77.9229,78.1502,76.7277,77.1623,563867.44355161,0
+ROP.US,D,20110318,000000,78.5789,78.7383,78.0575,78.7015,1047911.5572672,0
+ROP.US,D,20110321,000000,79.6285,80.5835,79.6285,80.2445,766175.96178926,0
+ROP.US,D,20110322,000000,80.409,80.4359,79.3554,79.804,493246.20247393,0
+ROP.US,D,20110323,000000,79.6992,80.0611,78.2907,79.2547,415033.96546974,0
+ROP.US,D,20110324,000000,79.6992,79.9176,78.8739,79.5647,352251.50358722,0
+ROP.US,D,20110325,000000,79.6962,80.4259,79.4042,80.3023,689537.7002851,0
+ROP.US,D,20110328,000000,80.3811,80.5555,79.5836,79.6604,282514.05627343,0
+ROP.US,D,20110329,000000,79.2547,80.2186,78.5828,80.2186,463151.06863021,0
+ROP.US,D,20110330,000000,80.5097,80.6373,80.0312,80.1778,798055.73706991,0
+ROP.US,D,20110331,000000,80.1778,81.0091,80.1598,80.8655,877909.16203971,0
+ROP.US,D,20110401,000000,81.1277,82.7476,80.8517,82.62,730834.24294545,0
+ROP.US,D,20110404,000000,82.7476,83.0177,82.3608,82.7287,662320.66440796,0
+ROP.US,D,20110405,000000,82.9111,82.9111,81.8216,81.9362,647849.92088477,0
+ROP.US,D,20110406,000000,82.4964,82.4964,80.9573,81.4617,335272.83224373,0
+ROP.US,D,20110407,000000,81.2962,81.8026,80.5635,80.7609,479801.70301481,0
+ROP.US,D,20110408,000000,81.1646,81.3331,79.4042,80.0112,371103.09542693,0
+ROP.US,D,20110411,000000,80.086,80.3701,79.3254,79.786,403571.73215979,0
+ROP.US,D,20110412,000000,79.4222,79.7062,78.6545,79.2238,426207.28549479,0
+ROP.US,D,20110413,000000,79.769,79.9924,78.9277,79.3842,425377.66297182,0
+ROP.US,D,20110414,000000,78.8061,79.3554,78.204,79.159,318423.56997576,0
+ROP.US,D,20110415,000000,79.2427,80.1409,78.7861,79.461,973449.17394,0
+ROP.US,D,20110418,000000,78.5289,78.5887,77.2102,78.0475,707327.93707124,0
+ROP.US,D,20110419,000000,78.1223,78.7283,77.905,78.4751,658056.1839423,0
+ROP.US,D,20110420,000000,79.6774,80.4718,79.4959,80.3522,668307.5897006,0
+ROP.US,D,20110421,000000,80.5635,81.0231,80.105,80.8815,823933.539491,0
+ROP.US,D,20110425,000000,80.9095,81.1277,80.3023,80.6662,458955.8069724,0
+ROP.US,D,20110426,000000,82.6459,82.9301,80.9095,81.657,1061345.021844,0
+ROP.US,D,20110427,000000,80.9961,81.2035,80.2066,80.9095,878283.34487051,0
+ROP.US,D,20110428,000000,80.9095,81.5992,80.6373,81.0061,655343.60921186,0
+ROP.US,D,20110429,000000,81.1507,81.6062,80.9323,81.0001,656289.59958568,0
+ROP.US,D,20110502,000000,81.4617,81.7338,80.6273,80.7041,524283.31400696,0
+ROP.US,D,20110503,000000,80.3891,80.8615,79.6674,80.086,457992.7626894,0
+ROP.US,D,20110504,000000,80.113,80.5366,78.4183,78.4931,1144729.6091847,0
+ROP.US,D,20110505,000000,78.0575,79.6374,77.7166,78.6446,696520.77450797,0
+ROP.US,D,20110506,000000,80.0581,80.2934,77.914,78.4283,602196.60601497,0
+ROP.US,D,20110509,000000,78.4183,78.7961,78.0196,78.5289,584270.94112653,0
+ROP.US,D,20110510,000000,78.7573,79.4959,78.6815,79.47,428349.05585333,0
+ROP.US,D,20110511,000000,79.461,79.5706,77.6976,78.2319,362351.43050518,0
+ROP.US,D,20110512,000000,78.0376,78.9656,77.0497,78.6625,344123.81110716,0
+ROP.US,D,20110513,000000,78.8609,79.0174,77.3447,77.4215,318188.82793177,0
+ROP.US,D,20110516,000000,77.0397,77.9618,76.7945,77.7076,665019.19474262,0
+ROP.US,D,20110517,000000,77.7814,77.7814,76.6589,76.9321,490485.47552933,0
+ROP.US,D,20110518,000000,77.1523,78.1023,76.9141,77.7166,776016.06738503,0
+ROP.US,D,20110519,000000,78.2598,78.5789,77.7992,78.0854,464426.09913406,0
+ROP.US,D,20110520,000000,77.9718,78.3625,77.4783,78.0854,597091.46814395,0
+ROP.US,D,20110523,000000,76.8593,77.267,76.323,76.8593,342211.76693695,0
+ROP.US,D,20110524,000000,77.1523,77.3058,75.666,75.7986,548198.91370144,0
+ROP.US,D,20110525,000000,75.2354,77.2191,74.7201,76.8772,628559.94326208,0
+ROP.US,D,20110526,000000,76.5443,77.3058,76.304,77.1334,328328.88169485,0
+ROP.US,D,20110527,000000,77.5222,77.885,77.2391,77.7166,268028.26518331,0
+ROP.US,D,20110531,000000,78.6277,78.6277,76.9111,78.1701,521543.65365605,0
+ROP.US,D,20110601,000000,77.8172,78.2419,75.058,75.0769,539418.15681697,0
+ROP.US,D,20110602,000000,75.1058,76.2203,75.0211,76.0698,413704.76372497,0
+ROP.US,D,20110603,000000,74.9912,75.7618,74.5456,74.6173,547418.44656376,0
+ROP.US,D,20110606,000000,74.3463,75.3281,73.765,73.8877,399293.20729834,0
+ROP.US,D,20110607,000000,74.2376,75.1776,73.6664,74.8067,1118382.3226758,0
+ROP.US,D,20110608,000000,74.7061,75.1218,74.1718,74.5407,635297.24055855,0
+ROP.US,D,20110609,000000,74.6861,75.0729,74.3403,74.416,599897.33778931,0
+ROP.US,D,20110610,000000,74.103,74.5067,73.467,73.6056,659521.81696049,0
+ROP.US,D,20110613,000000,73.8956,74.0651,72.9078,73.3255,396977.88833464,0
+ROP.US,D,20110614,000000,74.122,75.2284,74.0472,74.7849,752949.15046495,0
+ROP.US,D,20110615,000000,73.9146,74.4967,73.2856,73.495,467562.01208057,0
+ROP.US,D,20110616,000000,73.6564,74.6413,72.9108,73.8718,468293.32383298,0
+ROP.US,D,20110617,000000,74.6133,75.4178,74.5017,74.9314,1117349.0564138,0
+ROP.US,D,20110620,000000,74.5545,75.5454,74.5545,75.3092,425417.78981696,0
+ROP.US,D,20110621,000000,75.8983,77.0587,75.4587,76.9769,676674.03690916,0
+ROP.US,D,20110622,000000,76.5811,77.1603,76.3389,76.7157,475415.83884266,0
+ROP.US,D,20110623,000000,75.672,76.9121,75.063,76.3479,684528.86684237,0
+ROP.US,D,20110624,000000,76.3937,76.5911,75.4736,75.8854,698620.41167913,0
+ROP.US,D,20110627,000000,75.5126,76.0478,75.0919,75.7408,435991.21350738,0
+ROP.US,D,20110628,000000,76.1326,77.0756,75.7208,77.0756,424108.65149475,0
+ROP.US,D,20110629,000000,77.3726,77.9418,76.8373,77.4783,329731.31493197,0
+ROP.US,D,20110630,000000,77.7794,78.4761,77.581,78.0096,618624.53640914,0
+ROP.US,D,20110701,000000,78.1422,78.6446,77.6498,78.4283,1597396.536355,0
+ROP.US,D,20110705,000000,78.4014,78.6357,77.894,78.2698,813531.65806348,0
+ROP.US,D,20110706,000000,78.2219,79.0105,77.8252,78.8619,515454.40490835,0
+ROP.US,D,20110707,000000,79.6116,79.8348,79.1799,79.5168,476399.94971934,0
+ROP.US,D,20110708,000000,78.6077,78.6157,77.7156,78.4572,362804.86385509,0
+ROP.US,D,20110711,000000,77.4394,77.6876,76.6379,77.0108,367387.34956836,0
+ROP.US,D,20110712,000000,76.8373,76.8941,76.0947,76.4665,534125.42594498,0
+ROP.US,D,20110713,000000,76.8194,77.573,76.3738,76.9849,426645.67127778,0
+ROP.US,D,20110714,000000,77.1035,77.8452,75.7866,76.008,372349.03396807,0
+ROP.US,D,20110715,000000,76.4227,77.0845,75.8306,77.0477,568786.99476393,0
+ROP.US,D,20110718,000000,76.7057,76.7437,75.4458,75.9711,286094.3740297,0
+ROP.US,D,20110719,000000,76.3838,77.0008,76.321,76.9849,615587.9374043,0
+ROP.US,D,20110720,000000,77.2002,77.8252,76.8373,77.549,402183.34331847,0
+ROP.US,D,20110721,000000,77.9897,78.9287,77.3248,78.6915,503294.96766435,0
+ROP.US,D,20110722,000000,78.7113,79.2337,78.1592,79.1989,514738.14072286,0
+ROP.US,D,20110725,000000,80.7161,82.4835,80.5565,81.7,1366034.1759046,0
+ROP.US,D,20110726,000000,81.5853,81.968,80.5227,80.8257,558093.19053812,0
+ROP.US,D,20110727,000000,80.2575,80.3153,77.8352,78.0475,654361.50467742,0
+ROP.US,D,20110728,000000,78.0575,78.4093,76.8283,77.1902,828594.27255227,0
+ROP.US,D,20110729,000000,76.2622,77.1314,75.7378,76.5403,609828.73195774,0
+ROP.US,D,20110801,000000,77.2849,77.5022,74.3502,75.2793,671041.23102475,0
+ROP.US,D,20110802,000000,74.7011,75.349,72.8559,72.9128,1269710.6873533,0
+ROP.US,D,20110803,000000,72.9367,74.416,71.5092,74.1987,1252407.9917354,0
+ROP.US,D,20110804,000000,73.2517,73.3185,69.9233,69.9701,1046198.1409804,0
+ROP.US,D,20110805,000000,70.7666,71.5372,67.4482,68.6703,1252850.3902028,0
+ROP.US,D,20110808,000000,66.5779,67.6464,63.4896,63.5176,948236.47397685,0
+ROP.US,D,20110809,000000,64.7267,66.9886,62.3493,66.7623,1159889.5312729,0
+ROP.US,D,20110810,000000,65.3966,66.2759,63.2664,63.394,1166589.7112377,0
+ROP.US,D,20110811,000000,63.8495,68.0123,63.6422,67.1202,688022.91188163,0
+ROP.US,D,20110812,000000,67.5618,68.2735,66.5121,68.106,583201.56070395,0
+ROP.US,D,20110815,000000,68.5177,69.352,68.1977,68.9663,320588.41327024,0
+ROP.US,D,20110816,000000,68.0522,68.5835,66.4623,66.6337,686765.93845809,0
+ROP.US,D,20110817,000000,67.179,67.6366,65.7594,66.229,413878.31233014,0
+ROP.US,D,20110818,000000,64.1755,64.3091,62.6862,63.3212,1275512.0259872,0
+ROP.US,D,20110819,000000,62.3693,64.1935,61.7352,61.8608,630192.10268753,0
+ROP.US,D,20110822,000000,63.2295,63.394,61.5408,61.804,602754.36916221,0
+ROP.US,D,20110823,000000,62.0592,64.3739,61.5966,64.3739,833340.27515942,0
+ROP.US,D,20110824,000000,64.2613,66.3715,63.9711,66.2559,714631.02288399,0
+ROP.US,D,20110825,000000,66.5589,67.3434,64.8703,66.2469,1306902.2537573,0
+ROP.US,D,20110826,000000,66.0266,68.1409,64.5802,67.7592,576647.84372391,0
+ROP.US,D,20110829,000000,67.8409,70.3449,67.7132,70.1954,613311.74211459,0
+ROP.US,D,20110830,000000,69.7368,71.3398,69.371,70.8244,463378.7884763,0
+ROP.US,D,20110831,000000,71.273,72.9128,71.273,72.1592,1404749.5592523,0
+ROP.US,D,20110901,000000,72.1582,72.9975,70.6181,70.8244,1128312.713673,0
+ROP.US,D,20110902,000000,69.1378,69.5874,68.4489,68.8835,591093.5079689,0
+ROP.US,D,20110906,000000,66.6925,68.1001,66.0645,67.8359,645570.71608167,0
+ROP.US,D,20110907,000000,68.9244,70.2313,68.5875,70.1934,418304.30334742,0
+ROP.US,D,20110908,000000,69.7518,70.4765,68.7779,68.8307,578045.26110539,0
+ROP.US,D,20110909,000000,68.0612,68.6214,66.0077,66.4821,907581.9608385,0
+ROP.US,D,20110912,000000,65.6568,66.6057,64.974,66.5869,645195.53007976,0
+ROP.US,D,20110913,000000,66.6437,69.0211,66.4143,68.3483,857190.66873057,0
+ROP.US,D,20110914,000000,68.8277,69.1936,67.0633,68.3851,1043607.9531276,0
+ROP.US,D,20110915,000000,69.0979,71.3687,68.6015,71.3398,911152.2468835,0
+ROP.US,D,20110916,000000,71.9389,72.0076,70.5901,71.2351,1065966.6312312,0
+ROP.US,D,20110919,000000,69.8226,70.4407,69.1467,69.9422,592737.70544789,0
+ROP.US,D,20110920,000000,70.4117,70.7297,68.7351,68.7998,425525.12912766,0
+ROP.US,D,20110921,000000,68.7081,69.1766,66.5121,66.5121,622057.38800957,0
+ROP.US,D,20110922,000000,64.3739,64.7935,62.6035,63.359,699917.51194779,0
+ROP.US,D,20110923,000000,62.9245,66.1383,62.9245,65.591,887103.22542897,0
+ROP.US,D,20110926,000000,66.0635,66.3615,64.2513,66.0555,831862.60408769,0
+ROP.US,D,20110927,000000,67.508,68.3533,66.7932,67.3176,943881.70810967,0
+ROP.US,D,20110928,000000,67.4242,68.1649,66.4343,66.9168,913297.02675542,0
+ROP.US,D,20110929,000000,68.5027,69.1816,66.2957,67.6296,800091.17128888,0
+ROP.US,D,20110930,000000,66.6018,67.5976,64.6141,64.6241,964383.51645513,0
+ROP.US,D,20111003,000000,64.2293,64.7267,61.8548,62.2655,896454.78668535,0
+ROP.US,D,20111004,000000,61.2448,65.7405,60.86,65.6468,1112099.4619003,0
+ROP.US,D,20111005,000000,65.8731,67.7162,64.973,67.6395,1025635.1391961,0
+ROP.US,D,20111006,000000,67.6395,69.045,66.8979,69.0271,849606.69500196,0
+ROP.US,D,20111007,000000,69.3302,69.7239,67.9495,68.6753,561013.42169209,0
+ROP.US,D,20111010,000000,69.996,71.3308,69.6382,71.2002,439914.61578948,0
+ROP.US,D,20111011,000000,70.8403,71.919,70.5045,71.5192,366381.16892686,0
+ROP.US,D,20111012,000000,71.8162,73.6864,71.613,72.7792,553055.26513269,0
+ROP.US,D,20111013,000000,71.8641,72.1592,70.5523,70.9371,610549.00882774,0
+ROP.US,D,20111014,000000,72.8929,73.7242,72.3905,73.2158,712470.19227401,0
+ROP.US,D,20111017,000000,72.8261,73.0753,70.4197,70.5433,541507.76227685,0
+ROP.US,D,20111018,000000,70.7187,73.159,70.4197,72.5201,734231.98355641,0
+ROP.US,D,20111019,000000,72.2529,73.159,71.7256,71.909,661109.83685632,0
+ROP.US,D,20111020,000000,71.9778,72.5389,71.0208,71.6777,685487.89844086,0
+ROP.US,D,20111021,000000,72.6457,73.1401,71.6228,72.9656,1140820.2512985,0
+ROP.US,D,20111024,000000,65.5542,74.6273,65.5542,74.0552,1294363.6178269,0
+ROP.US,D,20111025,000000,73.7342,74.4579,72.0445,73.7242,898710.9185525,0
+ROP.US,D,20111026,000000,74.739,75.058,73.1959,74.7011,685201.99466934,0
+ROP.US,D,20111027,000000,77.0367,77.7614,76.4645,77.4195,1009070.7775286,0
+ROP.US,D,20111028,000000,76.946,78.2608,76.7427,77.8452,562019.6023336,0
+ROP.US,D,20111031,000000,76.5253,77.6378,75.8036,76.1724,615693.27037275,0
+ROP.US,D,20111101,000000,73.8668,75.2284,73.2348,74.12,760032.54180062,0
+ROP.US,D,20111102,000000,75.8106,76.5303,74.9353,76.0827,442267.05208493,0
+ROP.US,D,20111103,000000,77.0925,79.3494,75.9681,79.1141,562119.91944642,0
+ROP.US,D,20111104,000000,78.3356,78.7045,77.4284,78.2329,511211.9942075,0
+ROP.US,D,20111107,000000,77.875,79.0782,77.0925,79.0483,556339.64740616,0
+ROP.US,D,20111108,000000,79.5098,80.0651,78.4024,79.6524,462047.58038927,0
+ROP.US,D,20111109,000000,77.6198,78.1332,76.1306,76.627,543562.25674725,0
+ROP.US,D,20111110,000000,77.6398,78.2798,76.8931,77.5302,472544.76307396,0
+ROP.US,D,20111111,000000,78.6565,80.4609,78.6565,80.2136,481851.18162957,0
+ROP.US,D,20111114,000000,79.8378,80.7211,79.8378,80.3293,548774.73392898,0
+ROP.US,D,20111115,000000,80.0272,81.7846,79.9794,81.4268,524156.91444482,0
+ROP.US,D,20111116,000000,80.4977,81.1467,79.5856,79.7402,583281.81439419,0
+ROP.US,D,20111117,000000,79.3215,79.7022,76.9649,77.6966,764493.64380739,0
+ROP.US,D,20111118,000000,78.6277,79.0393,77.4952,78.214,536533.03665248,0
+ROP.US,D,20111121,000000,76.8005,77.3427,75.7548,76.5014,444140.97575226,0
+ROP.US,D,20111122,000000,76.4745,76.9919,75.8564,76.5991,444852.2240821,0
+ROP.US,D,20111123,000000,75.7648,75.8844,74.4309,74.6653,390516.46309838,0
+ROP.US,D,20111125,000000,74.4967,75.7548,74.1479,74.5995,189442.84851946,0
+ROP.US,D,20111128,000000,76.8663,78.2229,76.6449,77.573,405974.32701165,0
+ROP.US,D,20111129,000000,77.7334,78.4951,77.5302,77.7904,511999.48354308,0
+ROP.US,D,20111130,000000,80.6333,80.9363,79.1161,80.0033,1145376.6545624,0
+ROP.US,D,20111201,000000,79.7022,80.5436,79.4909,79.5188,501795.22682781,0
+ROP.US,D,20111202,000000,80.2415,80.8905,79.3304,79.3892,397355.08067881,0
+ROP.US,D,20111205,000000,80.3203,80.5715,79.4182,79.9884,518799.98062064,0
+ROP.US,D,20111206,000000,79.9724,80.2066,79.2298,79.5198,381414.69145292,0
+ROP.US,D,20111207,000000,78.9018,79.4281,77.864,79.0972,432547.32702453,0
+ROP.US,D,20111208,000000,78.9785,79.5118,77.874,78.1033,545562.57997673,0
+ROP.US,D,20111209,000000,78.5031,79.6744,78.0096,79.4281,370521.25617262,0
+ROP.US,D,20111212,000000,78.7133,78.7133,76.9201,77.905,513114.00666643,0
+ROP.US,D,20111213,000000,78.2229,78.9975,77.3427,77.6796,979972.79578619,0
+ROP.US,D,20111214,000000,77.1992,77.2849,76.2253,76.4645,697916.18554719,0
+ROP.US,D,20111215,000000,77.3926,77.5212,76.5113,76.9998,492280.14867755,0
+ROP.US,D,20111216,000000,77.7614,78.9696,77.3906,78.0286,780799.18732392,0
+ROP.US,D,20111219,000000,78.3934,79.1331,77.7066,77.9229,705295.51236567,0
+ROP.US,D,20111220,000000,79.5378,81.7946,79.4092,81.659,585641.27288754,0
+ROP.US,D,20111221,000000,81.5454,81.8614,80.0751,80.8605,588453.16155967,0
+ROP.US,D,20111222,000000,81.2653,82.4585,80.9901,82.1624,450132.91690055,0
+ROP.US,D,20111223,000000,82.3808,83.1145,81.9052,82.8303,257004.41765636,0
+ROP.US,D,20111227,000000,82.7575,83.5082,81.981,83.0407,213672.44077704,0
+ROP.US,D,20111228,000000,83.0407,83.2779,80.7339,81.2274,381475.88489174,0
+ROP.US,D,20111229,000000,81.2653,82.1535,81.2653,81.693,659157.66584099,0
+ROP.US,D,20111230,000000,81.8414,82.2582,81.3889,81.5823,284052.92078397,0
+ROP.US,D,20120103,000000,83.2959,83.7056,82.0179,82.8383,595910.73572614,0
+ROP.US,D,20120104,000000,82.5652,83.1743,81.9442,82.7925,298833.64418574,0
+ROP.US,D,20120105,000000,82.4097,84.2827,81.5314,84.1591,560305.18287564,0
+ROP.US,D,20120106,000000,84.1023,84.9297,84.0484,84.506,508572.65096941,0
+ROP.US,D,20120109,000000,84.6575,85.1639,83.6706,85.0333,328093.13647974,0
+ROP.US,D,20120110,000000,86.0142,86.5226,85.9016,86.2086,592420.7033714,0
+ROP.US,D,20120111,000000,86.0042,86.9513,85.748,86.5994,323582.8790877,0
+ROP.US,D,20120112,000000,86.4269,87.3291,86.07,87.1227,430924.19613923,0
+ROP.US,D,20120113,000000,86.397,87.3111,86.3591,87.3111,369277.32397375,0
+ROP.US,D,20120117,000000,87.6112,88.2043,87.2095,87.4208,572205.80196858,0
+ROP.US,D,20120118,000000,87.2373,88.0638,86.4359,88.0638,579022.34978418,0
+ROP.US,D,20120119,000000,88.6259,89.4573,88.2522,89.1513,564241.6263824,0
+ROP.US,D,20120120,000000,89.0417,89.4473,88.2711,88.4924,367969.18882267,0
+ROP.US,D,20120123,000000,88.7396,89.5819,87.95,88.5602,450099.81225331,0
+ROP.US,D,20120124,000000,87.8824,89.4075,87.8824,89.3586,248868.69980727,0
+ROP.US,D,20120125,000000,89.1713,89.8272,88.4296,89.6437,501073.94678668,0
+ROP.US,D,20120126,000000,89.7374,90.3016,88.3458,88.6539,530799.91365526,0
+ROP.US,D,20120127,000000,88.2422,89.4175,88.0168,88.7695,396359.93491971,0
+ROP.US,D,20120130,000000,88.0338,88.9131,87.677,88.7396,449285.23729728,0
+ROP.US,D,20120131,000000,89.1483,89.57,87.6431,87.8504,918795.40770867,0
+ROP.US,D,20120201,000000,88.0737,91.1599,88.0737,90.7522,998370.95427598,0
+ROP.US,D,20120202,000000,89.2071,90.191,85.5806,87.8824,1839924.1914614,0
+ROP.US,D,20120203,000000,89.5999,89.5999,87.9302,88.29,1178639.8028288,0
+ROP.US,D,20120206,000000,87.8754,88.9499,87.667,88.7107,785312.45422935,0
+ROP.US,D,20120207,000000,88.281,89.1253,87.97,88.9849,445516.32336892,0
+ROP.US,D,20120208,000000,89.1154,89.3487,88.0168,88.8283,464329.79470576,0
+ROP.US,D,20120209,000000,88.5991,88.9231,87.8284,88.8183,281107.6103518,0
+ROP.US,D,20120210,000000,87.5454,87.7706,86.7729,87.677,471614.8234382,0
+ROP.US,D,20120213,000000,88.0926,88.7007,87.5264,88.6917,447118.38766053,0
+ROP.US,D,20120214,000000,88.2043,88.6259,87.7706,88.616,346856.44926017,0
+ROP.US,D,20120215,000000,88.7984,88.9937,87.2932,87.8096,349184.80944855,0
+ROP.US,D,20120216,000000,87.8754,88.9749,87.8096,88.9131,270325.52706672,0
+ROP.US,D,20120217,000000,89.3975,89.5151,88.5402,89.0417,364408.93448896,0
+ROP.US,D,20120221,000000,89.3487,89.856,89.0975,89.6348,343205.90952493,0
+ROP.US,D,20120222,000000,89.4673,90.0474,88.8761,89.3586,404591.9571971,0
+ROP.US,D,20120223,000000,89.4274,89.562,88.6449,88.7297,419262.33177478,0
+ROP.US,D,20120224,000000,88.6917,89.6906,88.281,88.9649,467230.96560829,0
+ROP.US,D,20120227,000000,88.2422,89.2739,87.3759,88.8941,700446.18313231,0
+ROP.US,D,20120228,000000,88.8851,88.8851,87.2284,87.658,717935.46858003,0
+ROP.US,D,20120229,000000,87.8794,88.3877,86.09,86.09,1680861.377386,0
+ROP.US,D,20120301,000000,86.2445,88.0538,86.2445,87.8554,741914.26805558,0
+ROP.US,D,20120302,000000,87.4078,88.296,87.4078,87.984,605627.45127316,0
+ROP.US,D,20120305,000000,87.7138,88.2522,87.1915,87.997,531921.4589765,0
+ROP.US,D,20120306,000000,86.4199,86.9741,85.8936,86.2106,617633.40333454,0
+ROP.US,D,20120307,000000,86.4967,87.7946,86.3242,87.4826,613005.77492051,0
+ROP.US,D,20120308,000000,88.0488,88.8343,87.4826,88.6419,486584.14301206,0
+ROP.US,D,20120309,000000,88.7695,90.0564,88.7595,89.4075,657925.77169565,0
+ROP.US,D,20120312,000000,89.2839,90.1432,89.2839,89.876,574979.57013784,0
+ROP.US,D,20120313,000000,90.172,92.1846,90.172,92.06,780329.70323596,0
+ROP.US,D,20120314,000000,92.2405,93.6102,92.07,93.2663,1216406.1862892,0
+ROP.US,D,20120315,000000,93.1137,93.4796,92.5515,93.1995,679920.29867977,0
+ROP.US,D,20120316,000000,93.5912,93.8694,93.0001,93.4995,816573.27292395,0
+ROP.US,D,20120319,000000,93.648,93.6769,92.7937,93.5354,385054.19630575,0
+ROP.US,D,20120320,000000,93.0849,93.8862,92.3222,93.8594,663169.34718236,0
+ROP.US,D,20120321,000000,93.5912,94.0548,93.3031,93.9052,360456.44024415,0
+ROP.US,D,20120322,000000,93.1995,93.4058,92.5705,93.4058,535500.77356165,0
+ROP.US,D,20120323,000000,93.5394,93.966,92.9103,93.7876,417011.21576327,0
+ROP.US,D,20120326,000000,94.4136,95.0525,94.4136,94.5282,596927.95125006,0
+ROP.US,D,20120327,000000,94.602,95.0157,94.4326,94.7346,379457.50458195,0
+ROP.US,D,20120328,000000,94.5282,94.5282,92.3691,93.2663,623623.33814057,0
+ROP.US,D,20120329,000000,92.6343,93.2194,92.2694,92.9173,831557.64006474,0
+ROP.US,D,20120330,000000,93.5643,93.8862,92.701,93.2762,1029223.4823214,0
+ROP.US,D,20120402,000000,93.2961,93.8902,92.6841,93.3719,651269.73126055,0
+ROP.US,D,20120403,000000,93.3251,93.4367,92.72,93.2313,686586.37082616,0
+ROP.US,D,20120404,000000,92.5336,92.7499,91.781,92.4279,389774.11646357,0
+ROP.US,D,20120405,000000,92.2246,92.5714,91.8836,92.1956,152306.45652744,0
+ROP.US,D,20120409,000000,90.816,91.5985,90.0454,91.1889,497646.11104189,0
+ROP.US,D,20120410,000000,90.9685,91.1889,89.4045,89.5899,684977.28433664,0
+ROP.US,D,20120411,000000,90.5837,91.9932,89.7902,90.7701,473797.72381299,0
+ROP.US,D,20120412,000000,90.8749,93.0131,90.8061,92.8825,331207.98283257,0
+ROP.US,D,20120413,000000,92.7599,92.9851,91.7909,92.0222,409032.9957813,0
+ROP.US,D,20120416,000000,92.5914,92.9851,91.8478,92.2704,464614.69530614,0
+ROP.US,D,20120417,000000,92.9851,94.8183,92.7499,94.1056,647381.43996793,0
+ROP.US,D,20120418,000000,93.642,94.0488,93.0599,93.1077,569817.25151252,0
+ROP.US,D,20120419,000000,93.2792,93.334,90.6775,91.3244,1071495.1073184,0
+ROP.US,D,20120420,000000,91.6085,93.9092,91.5706,92.4478,712850.39413157,0
+ROP.US,D,20120423,000000,91.4021,94.0218,91.3733,93.1167,969117.48100876,0
+ROP.US,D,20120424,000000,92.5435,93.642,92.0422,93.0679,543396.73351111,0
+ROP.US,D,20120425,000000,93.8733,95.5649,93.5673,95.3616,705722.86326625,0
+ROP.US,D,20120426,000000,94.7435,96.202,94.7435,96.202,868731.14938851,0
+ROP.US,D,20120427,000000,96.477,97.0063,96.202,96.7303,511281.21301535,0
+ROP.US,D,20120430,000000,96.5448,96.5827,95.4095,95.9826,593263.36711903,0
+ROP.US,D,20120501,000000,96.0814,97.5068,94.8463,96.8289,562751.91725714,0
+ROP.US,D,20120502,000000,96.1432,97.2057,95.7464,97.0263,478270.8638733,0
+ROP.US,D,20120503,000000,97.0711,97.4769,96.0126,96.2966,330345.25566238,0
+ROP.US,D,20120504,000000,95.8202,95.869,93.671,94.8831,592219.06597465,0
+ROP.US,D,20120507,000000,94.9091,95.4194,94.6409,95.1005,445834.32861654,0
+ROP.US,D,20120508,000000,94.6509,95.5939,93.8544,95.2589,510578.99322566,0
+ROP.US,D,20120509,000000,94.0398,95.869,94.0218,94.9769,513305.6123519,0
+ROP.US,D,20120510,000000,95.9438,96.0624,94.9857,95.7564,457184.20676013,0
+ROP.US,D,20120511,000000,95.3327,96.2398,95.0725,95.9438,454797.66264632,0
+ROP.US,D,20120514,000000,95.0725,96.1342,94.6309,95.1403,493605.3377378,0
+ROP.US,D,20120515,000000,95.2141,95.9168,94.617,95.0905,456832.09369415,0
+ROP.US,D,20120516,000000,95.5839,95.9338,94.4375,94.617,437688.57905617,0
+ROP.US,D,20120517,000000,95.0347,95.0347,90.9595,91.2437,718685.84058387,0
+ROP.US,D,20120518,000000,91.0463,91.781,89.7803,90.0354,886180.30799109,0
+ROP.US,D,20120521,000000,90.9307,93.0779,90.3096,93.0329,467124.62946871,0
+ROP.US,D,20120522,000000,93.5483,94.0039,92.6751,93.5952,683891.85317601,0
+ROP.US,D,20120523,000000,92.7957,94.5332,91.5886,94.3887,551843.43440991,0
+ROP.US,D,20120524,000000,94.4644,95.0905,93.7208,94.5412,444553.27908592,0
+ROP.US,D,20120525,000000,94.7157,95.0625,93.985,94.5232,329338.07184974,0
+ROP.US,D,20120529,000000,95.5749,96.6316,95.1702,96.6216,346915.63635674,0
+ROP.US,D,20120530,000000,95.4583,96.4681,95.0257,95.7832,518438.83901451,0
+ROP.US,D,20120531,000000,95.5649,96.0225,94.4116,95.3427,520977.86513979,0
+ROP.US,D,20120601,000000,94.3209,94.3209,91.7909,91.8478,627630.0036263,0
+ROP.US,D,20120604,000000,91.781,92.1668,89.57,90.3495,735555.1662744,0
+ROP.US,D,20120605,000000,90.0136,91.459,89.9288,91.2227,641031.36672691,0
+ROP.US,D,20120606,000000,91.8268,93.6161,91.6932,93.6161,326012.55956001,0
+ROP.US,D,20120607,000000,95.3517,97.3303,92.9941,93.3061,490459.39308001,0
+ROP.US,D,20120608,000000,93.3051,94.6857,92.711,94.3488,429296.04939828,0
+ROP.US,D,20120611,000000,95.2889,95.2889,92.72,92.8057,389068.8871605,0
+ROP.US,D,20120612,000000,93.1925,94.9369,92.8725,94.8562,363429.83946791,0
+ROP.US,D,20120613,000000,94.5133,95.2978,93.1447,93.5483,346869.49048484,0
+ROP.US,D,20120614,000000,93.7298,94.7815,93.2693,94.1794,376873.3357559,0
+ROP.US,D,20120615,000000,94.8921,95.2041,94.0588,94.9269,593956.55836856,0
+ROP.US,D,20120618,000000,94.7904,95.7075,94.0588,95.546,508121.22396176,0
+ROP.US,D,20120619,000000,95.869,97.4769,95.556,96.9287,406991.54253557,0
+ROP.US,D,20120620,000000,96.9187,97.0801,95.0347,95.878,372312.91980745,0
+ROP.US,D,20120621,000000,96.1012,96.2398,93.1447,93.3629,343035.37043315,0
+ROP.US,D,20120622,000000,93.5683,94.0228,92.5724,93.4576,407835.20945432,0
+ROP.US,D,20120625,000000,92.6462,92.6462,89.9218,90.5638,502623.84617963,0
+ROP.US,D,20120626,000000,90.7243,90.8559,89.3277,90.0544,574469.95920475,0
+ROP.US,D,20120627,000000,90.7612,90.8559,90.18,90.6406,341447.35053733,0
+ROP.US,D,20120628,000000,89.541,90.507,88.8731,89.8441,673336.48656589,0
+ROP.US,D,20120629,000000,91.7042,93.0779,91.7042,92.8625,829088.83591843,0
+ROP.US,D,20120702,000000,91.5606,92.7399,91.0643,91.8656,541047.30672904,0
+ROP.US,D,20120703,000000,92.089,93.1645,91.7122,93.0241,243673.27653472,0
+ROP.US,D,20120705,000000,92.6263,93.8763,92.389,93.3261,293536.90062925,0
+ROP.US,D,20120706,000000,92.4478,93.1077,90.7413,91.4869,305632.13492105,0
+ROP.US,D,20120709,000000,92.2804,92.2804,90.7502,91.4201,259470.21228929,0
+ROP.US,D,20120710,000000,91.8268,92.2246,90.0604,90.7133,448538.87797796,0
+ROP.US,D,20120711,000000,90.7223,91.2047,88.9869,89.4503,933276.18294313,0
+ROP.US,D,20120712,000000,88.7307,89.6198,87.2892,89.0905,585046.39240856,0
+ROP.US,D,20120713,000000,89.236,91.0901,89.1533,90.7413,274448.5604033,0
+ROP.US,D,20120716,000000,90.2966,90.3555,89.0905,89.3138,458896.61987584,0
+ROP.US,D,20120717,000000,89.566,90.1082,88.4376,89.2191,488547.3489098,0
+ROP.US,D,20120718,000000,88.9141,91.752,88.8393,90.824,630104.82679939,0
+ROP.US,D,20120719,000000,91.1579,91.8656,91.0343,91.138,415281.74873839,0
+ROP.US,D,20120720,000000,90.4751,92.1458,90.206,91.5327,610238.02577802,0
+ROP.US,D,20120723,000000,89.7594,90.7413,89.2559,90.3814,400788.93545038,0
+ROP.US,D,20120724,000000,90.2428,90.4472,87.6182,88.4196,512905.34707178,0
+ROP.US,D,20120725,000000,88.8781,89.2659,87.9102,88.5023,384933.81577038,0
+ROP.US,D,20120726,000000,90.2149,90.6555,89.0995,90.4382,614158.41854673,0
+ROP.US,D,20120727,000000,90.6555,93.2981,90.6555,93.0041,641328.30538084,0
+ROP.US,D,20120730,000000,97.0063,102.724,93.7128,93.997,2606204.483048,0
+ROP.US,D,20120731,000000,94.276,95.3327,93.1745,93.8185,1175220.9956241,0
+ROP.US,D,20120801,000000,94.0518,96.809,93.8384,95.6876,990043.63074143,0
+ROP.US,D,20120802,000000,94.8373,96.3534,94.4016,96.2787,491179.66994999,0
+ROP.US,D,20120803,000000,97.7859,98.3172,97.2945,97.6862,440525.5470065,0
+ROP.US,D,20120806,000000,97.7161,98.9004,97.3204,97.4181,646527.7413379,0
+ROP.US,D,20120807,000000,97.776,98.2584,97.1001,97.4869,777020.24168428,0
+ROP.US,D,20120808,000000,97.5068,98.3472,97.1499,98.2684,501058.89921977,0
+ROP.US,D,20120809,000000,98.2186,98.4348,97.7859,98.0182,266672.98098921,0
+ROP.US,D,20120810,000000,97.5756,98.8705,97.3204,98.8605,303899.65838277,0
+ROP.US,D,20120813,000000,98.4448,99.2353,97.5467,99.0669,498466.70502469,0
+ROP.US,D,20120814,000000,99.1955,99.4945,98.5345,98.8705,458432.15164351,0
+ROP.US,D,20120815,000000,98.5146,99.4447,98.387,99.0867,424277.18424427,0
+ROP.US,D,20120816,000000,99.0259,100.412,98.8007,99.8135,576613.73590555,0
+ROP.US,D,20120817,000000,100.192,100.68,99.8927,100.092,484382.18238583,0
+ROP.US,D,20120820,000000,99.6639,100.102,98.7528,99.2153,277493.18477717,0
+ROP.US,D,20120821,000000,99.5045,99.8135,98.2972,98.3172,377568.5333477,0
+ROP.US,D,20120822,000000,97.8896,98.5146,97.4181,98.098,387324.3725687,0
+ROP.US,D,20120823,000000,98.068,98.9363,97.6862,98.6153,405359.38311011,0
+ROP.US,D,20120824,000000,98.2684,99.0867,97.7859,98.3072,366820.55788097,0
+ROP.US,D,20120827,000000,98.3472,98.713,97.8696,97.9684,343910.13565688,0
+ROP.US,D,20120828,000000,97.6563,97.9783,97.1759,97.3593,204023.94086674,0
+ROP.US,D,20120829,000000,97.5756,97.6284,96.6316,97.3204,290545.44432518,0
+ROP.US,D,20120830,000000,96.5927,97.1399,96.2109,96.7103,305954.15285317,0
+ROP.US,D,20120831,000000,97.4869,97.8058,96.2688,96.9765,409785.37412739,0
+ROP.US,D,20120904,000000,96.8987,97.1759,95.4673,96.6804,317507.67473578,0
+ROP.US,D,20120905,000000,96.8857,96.9485,95.5839,96.2398,215399.90145967,0
+ROP.US,D,20120906,000000,97.1957,99.0359,97.0333,99.0061,317031.16844991,0
+ROP.US,D,20120907,000000,99.1067,99.6739,98.4548,98.9463,261839.70249392,0
+ROP.US,D,20120910,000000,98.9004,99.5045,98.6252,98.7528,326852.21379425,0
+ROP.US,D,20120911,000000,98.6831,98.9103,98.3472,98.5664,302476.15855197,0
+ROP.US,D,20120912,000000,97.7261,98.6153,97.7261,98.1986,327030.77825506,0
+ROP.US,D,20120913,000000,98.4847,99.2553,97.6184,99.1267,437096.70809058,0
+ROP.US,D,20120914,000000,99.1067,99.9426,98.7628,99.2553,338122.84141873,0
+ROP.US,D,20120917,000000,99.1267,99.1855,98.4747,98.9463,246568.42841048,0
+ROP.US,D,20120918,000000,98.9363,100.272,98.6063,100.262,654552.10719176,0
+ROP.US,D,20120919,000000,100.392,103.133,100.272,102.834,773687.70719665,0
+ROP.US,D,20120920,000000,102.554,103.133,101.798,102.624,989098.64353873,0
+ROP.US,D,20120921,000000,103.024,103.262,102.326,103.024,690667.27097536,0
+ROP.US,D,20120924,000000,103.024,105.007,102.286,104.788,868110.1864602,0
+ROP.US,D,20120925,000000,104.828,105.087,103.781,103.92,625276.56415972,0
+ROP.US,D,20120926,000000,104.04,104.28,102.476,103.262,365581.64153773,0
+ROP.US,D,20120927,000000,103.731,104.17,102.984,103.9,333818.23410795,0
+ROP.US,D,20120928,000000,103.602,103.94,102.984,103.672,563286.60746843,0
+ROP.US,D,20121001,000000,103.97,104.538,102.494,103.034,548287.19276072,0
+ROP.US,D,20121002,000000,103.502,103.781,102.584,103.272,288245.17292839,0
+ROP.US,D,20121003,000000,103.492,103.522,102.584,103.074,275581.14060696,0
+ROP.US,D,20121004,000000,103.472,104.17,103.152,103.92,217880.74365952,0
+ROP.US,D,20121005,000000,104.379,105.196,104.12,104.918,448684.33779154,0
+ROP.US,D,20121008,000000,104.349,104.738,103.702,104.738,558434.26872169,0
+ROP.US,D,20121009,000000,104.698,104.698,102.436,102.574,665632.13230189,0
+ROP.US,D,20121010,000000,102.764,103.034,101.758,102.494,604377.50004752,0
+ROP.US,D,20121011,000000,103.372,104.15,102.814,103.622,578748.4840662,0
+ROP.US,D,20121012,000000,103.94,103.94,103.152,103.472,360312.98677283,0
+ROP.US,D,20121015,000000,103.622,104.12,102.884,104,305956.15919542,0
+ROP.US,D,20121016,000000,104.339,105.236,104.339,104.688,403708.16343322,0
+ROP.US,D,20121017,000000,104.947,105.476,104.26,104.698,411860.93519149,0
+ROP.US,D,20121018,000000,104.708,104.718,103.731,103.98,402856.47114544,0
+ROP.US,D,20121019,000000,103.492,103.492,101.458,101.818,689570.80493232,0
+ROP.US,D,20121022,000000,101.738,102.216,100.74,101.618,344996.56998863,0
+ROP.US,D,20121023,000000,100.571,101.1,99.6341,100.8,349147.69211681,0
+ROP.US,D,20121024,000000,101.548,101.996,100.282,100.402,680812.11781267,0
+ROP.US,D,20121025,000000,101.448,103.432,100.432,102.814,548739.6229395,0
+ROP.US,D,20121026,000000,102.984,103.422,101.398,102.774,451945.64712907,0
+ROP.US,D,20121031,000000,102.754,103.89,101.828,103.103,405263.07868181,0
+ROP.US,D,20121101,000000,103.093,104.29,102.884,103.751,461317.271808,0
+ROP.US,D,20121102,000000,104.488,105.336,104.11,104.329,767329.6085866,0
+ROP.US,D,20121105,000000,104.22,104.528,103.83,104.29,261084.31463444,0
+ROP.US,D,20121106,000000,104.558,105.565,103.761,105.286,334870.56062135,0
+ROP.US,D,20121107,000000,104,104.618,102.994,103.162,232646.41949438,0
+ROP.US,D,20121108,000000,103.084,103.492,101.818,102.236,296080.94261017,0
+ROP.US,D,20121109,000000,101.946,103.642,101.946,102.574,267556.7747531,0
+ROP.US,D,20121112,000000,102.574,103.232,102.256,102.824,169158.7283088,0
+ROP.US,D,20121113,000000,97.8796,103.282,97.1589,102.006,183512.10080999,0
+ROP.US,D,20121114,000000,102.096,102.426,100.97,101.05,625096.99652779,0
+ROP.US,D,20121115,000000,101.338,102.246,100.641,101.708,683347.13125344,0
+ROP.US,D,20121116,000000,102.056,102.624,101.298,101.886,1023560.5813031,0
+ROP.US,D,20121119,000000,102.794,105.037,102.494,104.908,503570.83972458,0
+ROP.US,D,20121120,000000,104.828,106.891,104.678,106.702,859873.14832717,0
+ROP.US,D,20121121,000000,106.552,106.811,105.446,105.675,547939.09237926,0
+ROP.US,D,20121123,000000,106.104,106.971,105.834,106.861,207580.18251595,0
+ROP.US,D,20121126,000000,106.393,106.931,105.126,105.595,511127.72783275,0
+ROP.US,D,20121127,000000,105.526,106.044,104.758,104.908,451452.08693402,0
+ROP.US,D,20121128,000000,104.738,105.266,103.92,105.186,542441.71459713,0
+ROP.US,D,20121129,000000,105.814,105.904,104.498,105.057,363845.15231495,0
+ROP.US,D,20121130,000000,105.186,105.655,103.8,105.346,753860.02984928,0
+ROP.US,D,20121203,000000,106.692,106.692,103.82,104.06,448256.98689095,0
+ROP.US,D,20121204,000000,103.87,104.17,102.246,103.054,556415.8884119,0
+ROP.US,D,20121205,000000,103.182,104.498,102.764,104.429,632816.39835871,0
+ROP.US,D,20121206,000000,104.14,105.396,104.03,105.276,519406.89915315,0
+ROP.US,D,20121207,000000,105.536,105.794,104.908,105.585,437121.78736877,0
+ROP.US,D,20121210,000000,105.645,106.084,105.346,105.994,386707.4223249,0
+ROP.US,D,20121211,000000,106.183,106.961,105.844,106.492,519882.40226788,0
+ROP.US,D,20121212,000000,106.752,107.13,105.814,105.934,307896.29215722,0
+ROP.US,D,20121213,000000,105.804,106.602,105.037,105.126,337877.06449234,0
+ROP.US,D,20121214,000000,105.476,105.476,103.91,103.92,523731.56988649,0
+ROP.US,D,20121217,000000,104.508,104.508,103.522,104.04,691309.30049737,0
+ROP.US,D,20121218,000000,104.3,105.286,103.99,105.057,919113.41295629,0
+ROP.US,D,20121219,000000,105.246,105.396,103.462,103.532,924161.370073,0
+ROP.US,D,20121220,000000,103.512,104.778,103.452,104.768,501843.37904196,0
+ROP.US,D,20121221,000000,103.192,105.476,103.074,105.027,940308.41255129,0
+ROP.US,D,20121224,000000,104.598,104.868,104.439,104.778,119770.60732899,0
+ROP.US,D,20121226,000000,104.828,104.977,103.562,103.8,283390.8278394,0
+ROP.US,D,20121227,000000,103.692,104.429,103.113,104.14,235492.41598487,0
+ROP.US,D,20121228,000000,103.362,104.2,103.054,103.064,266975.93866991,0
+ROP.US,D,20121231,000000,102.844,105.476,102.186,105.456,414004.71189228,0
+ROP.US,D,20130102,000000,107.23,108.466,107.07,108.287,522667.20531956,0
+ROP.US,D,20130103,000000,108.067,109.503,107.848,108.406,452749.1872027,0
+ROP.US,D,20130104,000000,108.745,109.643,108.237,109.293,296172.23118283,0
+ROP.US,D,20130107,000000,108.815,109.473,108.586,108.825,370236.35557224,0
+ROP.US,D,20130108,000000,108.416,109.643,108.257,108.586,677639.08753441,0
+ROP.US,D,20130109,000000,108.855,109.213,108.725,108.975,838816.58634785,0
+ROP.US,D,20130110,000000,109.473,109.473,107.669,108.277,749681.82210065,0
+ROP.US,D,20130111,000000,108.327,108.885,107.997,108.197,489411.07925112,0
+ROP.US,D,20130114,000000,108.227,108.586,107.3,108.097,338843.11828872,0
+ROP.US,D,20130115,000000,107.679,108.197,107.19,108.137,216821.39494822,0
+ROP.US,D,20130116,000000,107.649,108.257,107.14,107.968,367570.92988481,0
+ROP.US,D,20130117,000000,108.087,109.273,108.087,108.995,324423.53649306,0
+ROP.US,D,20130118,000000,109.343,110.38,109.343,110.081,1137372.3521311,0
+ROP.US,D,20130122,000000,110.091,111.705,109.961,111.656,459830.57219611,0
+ROP.US,D,20130123,000000,111.347,111.715,110.809,111.327,253526.42335516,0
+ROP.US,D,20130124,000000,111.427,112.563,111.297,112.165,433289.67365935,0
+ROP.US,D,20130125,000000,112.643,112.733,111.477,112.393,308213.2942337,0
+ROP.US,D,20130128,000000,110.929,114.148,110.929,112.075,443106.70631916,0
+ROP.US,D,20130129,000000,112.145,113.471,111.865,112.753,369642.47826439,0
+ROP.US,D,20130130,000000,112.135,112.443,111.117,111.337,457706.85891788,0
+ROP.US,D,20130131,000000,111.137,111.646,110.161,111.087,656993.82571762,0
+ROP.US,D,20130201,000000,112.145,113.401,111.557,112.833,442663.30468054,0
+ROP.US,D,20130204,000000,112.065,112.075,110.949,111.117,362625.29622315,0
+ROP.US,D,20130205,000000,111.735,112.673,111.567,112.273,354069.24967138,0
+ROP.US,D,20130206,000000,111.955,113.061,111.865,112.882,292958.07088832,0
+ROP.US,D,20130207,000000,112.892,113.031,111.447,111.995,386687.35890234,0
+ROP.US,D,20130208,000000,112.205,113.231,112.055,112.882,228060.92426772,0
+ROP.US,D,20130211,000000,112.743,113.041,111.855,112.673,227614.51311571,0
+ROP.US,D,20130212,000000,112.703,113.609,112.703,113.101,221014.65026378,0
+ROP.US,D,20130213,000000,113.52,113.889,112.853,113.311,259906.59173002,0
+ROP.US,D,20130214,000000,112.673,113.809,112.673,113.391,257243.17238485,0
+ROP.US,D,20130215,000000,113.52,113.789,113.151,113.569,329264.84035739,0
+ROP.US,D,20130219,000000,113.55,115.553,113.55,115.075,615789.57480105,0
+ROP.US,D,20130220,000000,114.915,116.152,114.357,115.025,798635.56998197,0
+ROP.US,D,20130221,000000,114.537,115.673,114.417,115.394,880338.84251203,0
+ROP.US,D,20130222,000000,115.813,117.886,115.673,117.537,786747.9921137,0
+ROP.US,D,20130225,000000,118.036,118.574,114.736,114.736,497217.75697017,0
+ROP.US,D,20130226,000000,115.325,116.092,114.667,115.653,429600.0102501,0
+ROP.US,D,20130227,000000,115.513,117.886,115.504,117.617,320476.0581039,0
+ROP.US,D,20130228,000000,117.667,118.494,117.318,117.836,333701.86625708,0
+ROP.US,D,20130301,000000,117.438,118.325,116.002,118.165,459528.61768655,0
+ROP.US,D,20130304,000000,117.776,118.305,116.062,118.265,427444.19549576,0
+ROP.US,D,20130305,000000,118.883,119.83,118.674,118.953,433672.88503029,0
+ROP.US,D,20130306,000000,119.421,119.62,118.205,118.205,363854.18085511,0
+ROP.US,D,20130307,000000,118.335,119.032,118.096,118.773,398508.72747615,0
+ROP.US,D,20130308,000000,119.421,119.581,118.375,119.042,468901.24553662,0
+ROP.US,D,20130311,000000,119.052,119.491,118.704,119.412,428368.11610477,0
+ROP.US,D,20130312,000000,119.302,119.312,117.268,117.846,490959.97547294,0
+ROP.US,D,20130313,000000,117.747,118.175,117.308,117.886,439027.81251221,0
+ROP.US,D,20130314,000000,118.185,120.04,117.826,119.092,468703.62082438,0
+ROP.US,D,20130315,000000,118.734,118.734,117.886,117.966,575992.77297725,0
+ROP.US,D,20130318,000000,117.218,118.385,116.889,117.707,325739.69701316,0
+ROP.US,D,20130319,000000,118.016,118.764,117.198,118.534,414552.44332824,0
+ROP.US,D,20130320,000000,119.501,120.478,118.823,119.242,460473.60488925,0
+ROP.US,D,20130321,000000,118.106,118.963,117.627,117.647,404089.36846191,0
+ROP.US,D,20130322,000000,118.345,118.913,117.936,118.853,345285.48327353,0
+ROP.US,D,20130325,000000,119.142,119.421,116.959,118.115,357391.75244773,0
+ROP.US,D,20130326,000000,118.734,119.322,118.534,119.282,385281.91615184,0
+ROP.US,D,20130327,000000,118.394,119.441,117.667,119.302,281022.3408059,0
+ROP.US,D,20130328,000000,118.993,120.548,118.943,120.448,556095.87682203,0
+ROP.US,D,20130401,000000,120.408,120.448,118.783,119.102,199245.83678349,0
+ROP.US,D,20130402,000000,120.079,120.079,117.398,117.896,358027.76294296,0
+ROP.US,D,20130403,000000,117.796,118.833,116.68,116.81,402631.76081274,0
+ROP.US,D,20130404,000000,117.079,117.916,116.959,117.238,282769.86491109,0
+ROP.US,D,20130405,000000,115.693,116.161,115.135,116.012,317840.72755031,0
+ROP.US,D,20130408,000000,115.773,116.77,115.245,116.69,430167.80510862,0
+ROP.US,D,20130409,000000,117.198,117.328,115.533,116.171,415298.80264756,0
+ROP.US,D,20130410,000000,116.62,118.135,115.982,117.786,491438.48810105,0
+ROP.US,D,20130411,000000,117.796,118.554,117.388,117.747,308394.8682079,0
+ROP.US,D,20130412,000000,117.328,117.806,116.61,116.899,266627.83828845,0
+ROP.US,D,20130415,000000,116.321,116.521,112.713,112.783,588985.84542871,0
+ROP.US,D,20130416,000000,113.809,114.885,113.679,114.856,470434.09102039,0
+ROP.US,D,20130417,000000,114.039,115.474,112.553,114.188,708726.35762385,0
+ROP.US,D,20130418,000000,114.865,117.398,114.766,115.903,1241181.5036405,0
+ROP.US,D,20130419,000000,115.982,116.889,114.885,116.052,610999.43266426,0
+ROP.US,D,20130422,000000,116.291,116.899,115.623,116.042,405696.44860916,0
+ROP.US,D,20130423,000000,116.541,117.577,115.903,117.358,443472.86378093,0
+ROP.US,D,20130424,000000,117.697,118.096,117.079,117.358,426313.62163437,0
+ROP.US,D,20130425,000000,117.697,118.514,117.009,117.159,462491.98519903,0
+ROP.US,D,20130426,000000,117.268,117.288,115.942,116.849,267670.13309058,0
+ROP.US,D,20130429,000000,116.551,116.551,112.225,112.403,1426013.7776552,0
+ROP.US,D,20130430,000000,112.593,113.699,112.115,113.341,1190934.6681751,0
+ROP.US,D,20130501,000000,112.683,113.141,111.755,111.855,508023.91636233,0
+ROP.US,D,20130502,000000,112.483,112.823,112.005,112.255,472434.41424987,0
+ROP.US,D,20130503,000000,113.111,114.138,112.873,113.461,583927.8566007,0
+ROP.US,D,20130506,000000,113.331,114.217,113.151,113.889,444511.14589854,0
+ROP.US,D,20130507,000000,114.188,114.995,113.879,114.637,594929.63436284,0
+ROP.US,D,20130508,000000,114.587,114.856,114.337,114.677,626225.56404693,0
+ROP.US,D,20130509,000000,114.945,115.125,114.168,114.487,544652.70376352,0
+ROP.US,D,20130510,000000,114.905,115.653,114.776,115.195,343514.88623239,0
+ROP.US,D,20130513,000000,115.105,115.135,114.208,114.597,692573.29611879,0
+ROP.US,D,20130514,000000,114.607,116.062,114.607,115.863,579847.95962263,0
+ROP.US,D,20130515,000000,115.773,115.863,115.295,115.583,555935.36944153,0
+ROP.US,D,20130516,000000,115.384,115.773,114.627,114.865,594135.12282937,0
+ROP.US,D,20130517,000000,115.065,117.338,115.065,117.248,557776.18846164,0
+ROP.US,D,20130520,000000,117.019,118.026,117.019,117.338,388582.34916337,0
+ROP.US,D,20130521,000000,117.308,118.544,116.77,118.195,397387.18215491,0
+ROP.US,D,20130522,000000,118.106,118.793,116.411,116.75,803273.23010728,0
+ROP.US,D,20130523,000000,115.444,116.909,115.444,116.68,612438.98323312,0
+ROP.US,D,20130524,000000,114.069,116.8,114.069,116.61,661322.50913547,0
+ROP.US,D,20130528,000000,117.607,119.91,117.517,119.67,966706.86078787,0
+ROP.US,D,20130529,000000,119.202,119.431,117.398,117.687,621402.31726291,0
+ROP.US,D,20130530,000000,117.796,119.152,117.796,118.634,389767.09426568,0
+ROP.US,D,20130531,000000,118.394,119.65,117.557,117.617,625670.81041307,0
+ROP.US,D,20130603,000000,117.776,118.873,117.049,118.853,735358.54473328,0
+ROP.US,D,20130604,000000,118.843,119.541,117.009,117.358,507075.91964625,0
+ROP.US,D,20130605,000000,116.989,117.587,115.344,115.663,628613.11133186,0
+ROP.US,D,20130606,000000,115.474,115.823,114.347,115.673,427037.91118887,0
+ROP.US,D,20130607,000000,116.241,117.607,115.992,117.218,294340.44070288,0
+ROP.US,D,20130610,000000,117.677,117.677,116.819,117.268,318049.38714496,0
+ROP.US,D,20130611,000000,116.181,116.361,114.786,114.885,706737.06927678,0
+ROP.US,D,20130612,000000,115.863,116.072,113.141,113.261,554678.396018,0
+ROP.US,D,20130613,000000,113.071,115.344,112.803,115.075,258371.73990399,0
+ROP.US,D,20130614,000000,115.015,115.354,113.689,114.128,390742.17660222,0
+ROP.US,D,20130617,000000,115.255,117.318,114.885,117.049,862308.84782626,0
+ROP.US,D,20130618,000000,117.089,118.534,116.929,118.215,564665.96776959,0
+ROP.US,D,20130619,000000,118.185,118.883,117.198,117.228,391184.57506972,0
+ROP.US,D,20130620,000000,116.481,116.481,114.487,114.865,601148.29218608,0
+ROP.US,D,20130621,000000,115.723,116.191,114.577,115.633,1348107.507845,0
+ROP.US,D,20130624,000000,114.477,114.697,113.559,113.709,479824.77595076,0
+ROP.US,D,20130625,000000,114.766,114.875,113.55,113.939,366861.68789722,0
+ROP.US,D,20130626,000000,114.707,115.185,113.929,114.059,410519.69539319,0
+ROP.US,D,20130627,000000,114.856,117.507,114.826,117.398,525597.4681848,0
+ROP.US,D,20130628,000000,117.039,118.504,116.62,117.796,888536.75697106,0
+ROP.US,D,20130701,000000,117.757,119.77,117.378,118.803,508333.89624091,0
+ROP.US,D,20130702,000000,118.484,119.322,117.527,118.076,544062.83914018,0
+ROP.US,D,20130703,000000,117.757,118.604,117.328,117.946,136786.39600423,0
+ROP.US,D,20130705,000000,119.192,121.126,119.182,121.106,309556.54037426,0
+ROP.US,D,20130708,000000,121.375,121.904,120.119,120.228,448641.20143303,0
+ROP.US,D,20130709,000000,120.797,122.102,120.797,121.664,288117.77019513,0
+ROP.US,D,20130710,000000,121.454,122.023,120.946,121.554,232814.9522439,0
+ROP.US,D,20130711,000000,123.318,123.937,122.84,123.468,344997.57315976,0
+ROP.US,D,20130712,000000,123.12,123.698,122.662,123.678,287074.47222188,0
+ROP.US,D,20130715,000000,123.648,124.176,123.368,123.718,308549.35656163,0
+ROP.US,D,20130716,000000,123.947,124.186,122.192,122.312,266408.1438114,0
+ROP.US,D,20130717,000000,123.02,123.488,122.502,122.592,235955.88104606,0
+ROP.US,D,20130718,000000,122.73,124.176,122.362,123.897,296475.18886352,0
+ROP.US,D,20130719,000000,123.818,124.964,123.818,124.904,283824.19776675,0
+ROP.US,D,20130722,000000,124.874,125.871,124.764,125.472,284730.06129545,0
+ROP.US,D,20130723,000000,125.542,125.771,124.984,125.193,292995.18822007,0
+ROP.US,D,20130724,000000,125.402,125.522,124.644,124.964,216025.88024362,0
+ROP.US,D,20130725,000000,124.496,125.074,124.176,124.774,366106.30003775,0
+ROP.US,D,20130726,000000,123.996,124.914,123.718,124.436,528035.17402615,0
+ROP.US,D,20130729,000000,121.286,122.362,119.491,120.288,881694.12670613,0
+ROP.US,D,20130730,000000,120.777,121.206,119.222,120.179,730501.19013091,0
+ROP.US,D,20130731,000000,120.648,120.648,119.312,119.471,758128.52299944,0
+ROP.US,D,20130801,000000,120.219,121.754,119.99,121.366,656333.73911532,0
+ROP.US,D,20130802,000000,120.777,121.016,119.64,120.866,786977.71830204,0
+ROP.US,D,20130805,000000,121.176,121.176,120.02,120.159,575830.25925449,0
+ROP.US,D,20130806,000000,119.65,120.139,119.581,119.83,471944.86673935,0
+ROP.US,D,20130807,000000,119.68,119.94,118.634,119.531,395135.06297227,0
+ROP.US,D,20130808,000000,119.82,119.86,119.232,119.342,318215.91355223,0
+ROP.US,D,20130809,000000,119.272,119.76,118.843,119.262,359668.95090857,0
+ROP.US,D,20130812,000000,119.032,120.797,119.032,120.638,277759.02512611,0
+ROP.US,D,20130813,000000,120.598,121.514,119.591,121.006,253605.67387427,0
+ROP.US,D,20130814,000000,120.388,120.986,119.511,120.139,386239.9445792,0
+ROP.US,D,20130815,000000,118.863,119.92,118.544,118.594,446319.86344255,0
+ROP.US,D,20130816,000000,118.305,119.212,117.946,119.022,1192911.9184685,0
+ROP.US,D,20130819,000000,118.983,119.531,118.086,118.165,386736.51428762,0
+ROP.US,D,20130820,000000,118.135,119.222,117.627,118.474,331602.22908592,0
+ROP.US,D,20130821,000000,118.434,118.754,117.607,117.677,338087.73042924,0
+ROP.US,D,20130822,000000,117.866,119.032,117.707,119.022,302347.75264756,0
+ROP.US,D,20130823,000000,119.412,120.129,118.634,119.511,209802.20656473,0
+ROP.US,D,20130826,000000,119.511,119.99,118.793,119.012,117823.4521693,0
+ROP.US,D,20130827,000000,117.727,118.076,116.8,116.849,382812.1088344,0
+ROP.US,D,20130828,000000,116.859,117.806,116.75,117.338,247753.1735128,0
+ROP.US,D,20130829,000000,116.959,117.806,116.67,117.567,352717.9781618,0
+ROP.US,D,20130830,000000,118.155,118.155,117.198,117.438,424532.99288194,0
+ROP.US,D,20130903,000000,118.674,119.292,117.467,118.175,508734.16152103,0
+ROP.US,D,20130904,000000,118.255,119.91,117.776,119.78,410361.19435494,0
+ROP.US,D,20130905,000000,119.67,120.318,118.823,119.93,201012.42114011,0
+ROP.US,D,20130906,000000,120,120.976,118.813,119.92,208213.18349779,0
+ROP.US,D,20130909,000000,120.628,121.884,120.348,121.445,455179.87084613,0
+ROP.US,D,20130910,000000,122.342,123.08,121.934,123.01,357555.26934162,0
+ROP.US,D,20130911,000000,122.9,123.718,122.612,123.11,342251.89378209,0
+ROP.US,D,20130912,000000,122.86,123.768,122.86,123.328,324342.27963169,0
+ROP.US,D,20130913,000000,123.718,124.046,122.77,123.976,361364.31011511,0
+ROP.US,D,20130916,000000,125.074,125.193,124.136,125.004,369408.73939153,0
+ROP.US,D,20130917,000000,125.004,125.442,124.296,125.123,189040.57689708,0
+ROP.US,D,20130918,000000,124.894,127.286,124.366,126.928,317086.34286196,0
+ROP.US,D,20130919,000000,127.546,128.702,126.977,127.685,363272.3416008,0
+ROP.US,D,20130920,000000,127.645,128.164,126.997,127.097,457940.59779073,0
+ROP.US,D,20130923,000000,126.948,127.167,125.871,126.618,267648.06332575,0
+ROP.US,D,20130924,000000,127.017,128.134,125.402,127.396,538205.32292307,0
+ROP.US,D,20130925,000000,127.207,127.904,126.618,126.788,298405.29011404,0
+ROP.US,D,20130926,000000,126.977,128.094,126.419,128.064,220732.75917677,0
+ROP.US,D,20130927,000000,127.107,127.197,126.25,126.549,482417.97331696,0
+ROP.US,D,20130930,000000,125.243,126.778,125.074,126.2,406826.01929943,0
+ROP.US,D,20131001,000000,126.34,127.276,125.98,126.668,325184.94337931,0
+ROP.US,D,20131002,000000,126.05,126.05,124.466,125.253,358828.2935032,0
+ROP.US,D,20131003,000000,124.804,125.512,122.94,123.768,272588.68113176,0
+ROP.US,D,20131004,000000,123.758,124.366,122.99,123.2,423500.72979111,0
+ROP.US,D,20131007,000000,122.062,123.947,122.062,123.289,412217.06094197,0
+ROP.US,D,20131008,000000,123.18,123.718,121.326,121.385,316088.18758948,0
+ROP.US,D,20131009,000000,121.804,124.515,120.189,120.618,340580.61068263,0
+ROP.US,D,20131010,000000,121.564,123.788,121.336,123.648,263578.19805895,0
+ROP.US,D,20131011,000000,123.668,124.296,123.02,124.276,322382.08324733,0
+ROP.US,D,20131014,000000,123.21,124.754,123.08,124.286,337440.68505161,0
+ROP.US,D,20131015,000000,124.016,124.306,123.16,123.17,363101.80250901,0
+ROP.US,D,20131016,000000,123.788,124.754,123.11,123.448,270360.6380562,0
+ROP.US,D,20131017,000000,123.23,124.774,123.04,124.704,355050.35103469,0
+ROP.US,D,20131018,000000,125.562,125.572,124.456,125.422,241478.33810638,0
+ROP.US,D,20131021,000000,125.542,125.741,125.014,125.372,269075.57584107,0
+ROP.US,D,20131022,000000,125.233,127.087,125.123,126.918,372467.40816118,0
+ROP.US,D,20131023,000000,126.33,127.187,125.612,125.93,301300.4419898,0
+ROP.US,D,20131024,000000,125.891,126.25,124.634,124.944,279275.81987184,0
+ROP.US,D,20131025,000000,124.894,126.638,124.266,126.34,328534.53177611,0
+ROP.US,D,20131028,000000,120.069,122.332,117.019,117.976,1854593.5628679,0
+ROP.US,D,20131029,000000,118.145,121.754,117.836,121.684,1050976.2450637,0
+ROP.US,D,20131030,000000,122.222,123.448,119.362,119.362,753872.06790282,0
+ROP.US,D,20131031,000000,119.541,121.644,119.471,120.618,457231.35580315,0
+ROP.US,D,20131101,000000,120.717,121.974,120.06,120.876,568361.65020561,0
+ROP.US,D,20131104,000000,121.056,121.445,119.77,119.96,404296.0217143,0
+ROP.US,D,20131105,000000,119.372,119.85,118.265,118.464,702804.63845453,0
+ROP.US,D,20131106,000000,118.744,119.82,118.315,119.79,377367.89912207,0
+ROP.US,D,20131107,000000,119.94,119.94,117.238,117.328,425207.12388005,0
+ROP.US,D,20131108,000000,117.487,119.67,117.388,119.601,440924.80911549,0
+ROP.US,D,20131111,000000,119.67,120.358,119.591,120.01,258958.59501394,0
+ROP.US,D,20131112,000000,119.491,120.03,118.913,119.302,323623.00593282,0
+ROP.US,D,20131113,000000,118.674,120.248,118.275,119.91,1014570.1616529,0
+ROP.US,D,20131114,000000,120.358,120.727,119.74,120.119,532154.19467823,0
+ROP.US,D,20131115,000000,120.079,120.628,118.903,120.618,1078268.5187754,0
+ROP.US,D,20131118,000000,120.578,120.777,119.7,119.97,610751.64939562,0
+ROP.US,D,20131119,000000,119.551,120.02,119.102,119.352,595822.45666687,0
+ROP.US,D,20131120,000000,119.67,121.176,118.803,120.258,641398.52735981,0
+ROP.US,D,20131121,000000,120.737,121.814,120.488,121.714,341361.07782031,0
+ROP.US,D,20131122,000000,121.724,122.512,121.216,122.462,420584.51132165,0
+ROP.US,D,20131125,000000,122.662,122.75,121.564,122.532,342183.67814537,0
+ROP.US,D,20131126,000000,122.412,123.338,121.994,123.13,396610.72770174,0
+ROP.US,D,20131127,000000,123.13,123.478,122.67,123.448,278279.67094161,0
+ROP.US,D,20131129,000000,123.927,123.927,122.81,123.338,172430.0693576,0
+ROP.US,D,20131202,000000,122.97,123.878,122.592,123.299,434523.57414693,0
+ROP.US,D,20131203,000000,122.85,123.448,121.474,121.914,406561.1821216,0
+ROP.US,D,20131204,000000,121.336,122.372,119.89,121.316,360607.9190845,0
+ROP.US,D,20131205,000000,120.896,121.296,120.528,120.936,533334.92709603,0
+ROP.US,D,20131206,000000,121.904,123.04,121.474,122.85,323401.3051135,0
+ROP.US,D,20131209,000000,122.98,123.917,122.97,123.588,426494.19243743,0
+ROP.US,D,20131210,000000,122.76,123.598,121.704,123.13,494966.64095866,0
+ROP.US,D,20131211,000000,122.74,123.976,122.68,122.98,737786.21886335,0
+ROP.US,D,20131212,000000,122.532,123.25,122.053,122.97,443023.44311553,0
+ROP.US,D,20131213,000000,123.26,124.016,122.84,123.348,663492.36828561,0
+ROP.US,D,20131216,000000,123.07,125.96,123.07,125.402,668297.55798932,0
+ROP.US,D,20131217,000000,125.512,125.97,124.874,125.064,515735.29282422,0
+ROP.US,D,20131218,000000,125.712,126.738,124.406,126.658,1046834.1514757,0
+ROP.US,D,20131219,000000,126.389,127.615,126.25,127.406,734234.99306979,0
+ROP.US,D,20131220,000000,127.526,128.881,127.316,128.782,664696.17363936,0
+ROP.US,D,20131223,000000,129.171,130.287,128.871,130.077,380506.82158197,0
+ROP.US,D,20131224,000000,129.908,130.705,129.38,130.277,95538.005558023,0
+ROP.US,D,20131226,000000,130.387,131.593,129.171,131.333,204853.5633897,0
+ROP.US,D,20131227,000000,131.353,132.081,130.506,131.643,252831.22576336,0
+ROP.US,D,20131230,000000,131.493,132.391,131.343,131.773,230913.9429561,0
+ROP.US,D,20131231,000000,132.401,133.078,131.164,131.891,319535.08358572,0
+ROP.US,D,20140102,000000,131.743,131.743,130.586,131.313,377936.69715171,0
+ROP.US,D,20140103,000000,131.283,132.231,130.815,131.453,375666.52088876,0
+ROP.US,D,20140106,000000,132.171,132.311,130.347,130.725,417252.98000515,0
+ROP.US,D,20140107,000000,131.243,131.433,129.928,130.985,364137.07511324,0
+ROP.US,D,20140108,000000,130.985,132.251,130.675,131.533,366942.9447586,0
+ROP.US,D,20140109,000000,132.44,133.477,132.371,132.719,514363.95789207,0
+ROP.US,D,20140110,000000,132.719,133.127,131.693,132.559,288837.04389399,0
+ROP.US,D,20140113,000000,132.011,133.097,130.985,131.234,371106.10494031,0
+ROP.US,D,20140114,000000,131.663,132.889,131.065,132.829,444626.51057828,0
+ROP.US,D,20140115,000000,132.919,133.735,132.699,133.706,301159.99803187,0
+ROP.US,D,20140116,000000,134.354,135.52,133.755,133.995,339323.63725909,0
+ROP.US,D,20140117,000000,133.795,133.865,132.599,133.207,411577.03776222,0
+ROP.US,D,20140121,000000,133.527,135.341,133.527,134.962,399155.77285379,0
+ROP.US,D,20140122,000000,134.952,134.952,134.235,134.593,210265.67162593,0
+ROP.US,D,20140123,000000,133.517,134.383,131.832,132.201,490810.50297485,0
+ROP.US,D,20140124,000000,131.005,131.423,128.403,129.011,940592.30998055,0
+ROP.US,D,20140127,000000,130.606,131.961,128.293,128.782,783707.38042435,0
+ROP.US,D,20140128,000000,129.101,132.271,128.652,130.985,478827.62384941,0
+ROP.US,D,20140129,000000,129.789,131.234,129.021,129.499,445538.39313373,0
+ROP.US,D,20140130,000000,130.625,131.243,129.868,131.025,329615.95025224,0
+ROP.US,D,20140131,000000,129.609,131.503,128.762,130.506,496769.3394759,0
+ROP.US,D,20140203,000000,130.147,131.293,125.133,125.342,773589.39642609,0
+ROP.US,D,20140204,000000,125.791,126.22,124.734,125.522,1016388.9109082,0
+ROP.US,D,20140205,000000,124.316,126.08,124.316,125.462,475745.88214381,0
+ROP.US,D,20140206,000000,126.09,126.828,125.482,126.26,506423.85841297,0
+ROP.US,D,20140207,000000,126.928,127.944,126.708,127.366,548595.16629705,0
+ROP.US,D,20140210,000000,127.476,127.675,126.27,126.479,531863.27505106,0
+ROP.US,D,20140211,000000,126.967,127.466,126.449,127.087,601463.28792032,0
+ROP.US,D,20140212,000000,127.416,128.851,127.416,128.343,505600.25491678,0
+ROP.US,D,20140213,000000,127.665,129.848,127.466,129.789,439920.63481624,0
+ROP.US,D,20140214,000000,129.789,130.645,128.891,130.157,650608.64148711,0
+ROP.US,D,20140218,000000,130.027,130.407,128.961,129.22,462500.01056806,0
+ROP.US,D,20140219,000000,129.091,130.127,128.074,128.453,352435.08390368,0
+ROP.US,D,20140220,000000,128.732,129.22,127.874,128.891,387705.57759738,0
+ROP.US,D,20140221,000000,128.951,129.868,128.273,128.333,375557.17523581,0
+ROP.US,D,20140224,000000,128.782,130.327,128.612,128.692,656094.98438683,0
+ROP.US,D,20140225,000000,128.782,129.459,128.413,128.682,466303.03231477,0
+ROP.US,D,20140226,000000,129.18,129.789,128.213,128.383,526010.77468959,0
+ROP.US,D,20140227,000000,128.273,128.791,125.173,128.034,458876.55645327,0
+ROP.US,D,20140228,000000,127.944,129.769,127.765,128.961,943719.19438691,0
+ROP.US,D,20140303,000000,127.964,128.652,127.197,128.114,393822.91513668,0
+ROP.US,D,20140304,000000,129.031,130.486,128.841,129.639,586335.4673082,0
+ROP.US,D,20140305,000000,129.968,130.985,129.619,130.277,702652.15644306,0
+ROP.US,D,20140306,000000,130.227,132.271,130.227,131.871,783679.29163277,0
+ROP.US,D,20140307,000000,132.351,132.959,131.573,132.679,737732.04762243,0
+ROP.US,D,20140310,000000,132.519,132.809,130.017,130.337,815223.0045855,0
+ROP.US,D,20140311,000000,130.337,130.985,127.157,127.675,1140191.2630011,0
+ROP.US,D,20140312,000000,127.226,127.625,125.741,127.546,893925.79227134,0
+ROP.US,D,20140313,000000,128.273,128.961,126.688,127.396,688090.12434721,0
+ROP.US,D,20140314,000000,126.559,128.094,126.449,127.536,668626.59811935,0
+ROP.US,D,20140317,000000,128.433,129.988,128.243,129.928,784058.49031919,0
+ROP.US,D,20140318,000000,130.087,130.556,129.629,130.217,735862.1366396,0
+ROP.US,D,20140319,000000,130.137,130.427,127.954,128.722,367878.90342114,0
+ROP.US,D,20140320,000000,128.263,128.961,127.675,128.433,316318.91694895,0
+ROP.US,D,20140321,000000,129.38,130.506,127.914,128.134,950818.63646065,0
+ROP.US,D,20140324,000000,128.413,128.682,127.087,127.665,445746.04955726,0
+ROP.US,D,20140325,000000,128.483,129.27,126.977,128.233,561949.38035464,0
+ROP.US,D,20140326,000000,128.762,129.419,126.648,126.658,562116.90993303,0
+ROP.US,D,20140327,000000,126.569,126.778,125.682,125.98,361897.99715527,0
+ROP.US,D,20140328,000000,125.97,127.785,125.97,126.27,405534.93805753,0
+ROP.US,D,20140331,000000,126.828,127.486,126.359,126.977,486728.59965451,0
+ROP.US,D,20140401,000000,127.635,128.104,126.529,128.024,552039.0527799,0
+ROP.US,D,20140402,000000,128.393,130.027,128.154,129.799,434688.09421195,0
+ROP.US,D,20140403,000000,130.257,130.526,129.559,130.157,276790.96498748,0
+ROP.US,D,20140404,000000,130.675,130.995,128.134,128.393,300025.41148595,0
+ROP.US,D,20140407,000000,128.004,128.174,126.14,126.3,459566.73818943,0
+ROP.US,D,20140408,000000,125.881,127.615,125.722,126.898,607921.70364318,0
+ROP.US,D,20140409,000000,127.376,128.213,126.618,127.605,469014.60387409,0
+ROP.US,D,20140410,000000,127.595,127.994,124.854,124.914,318892.05089258,0
+ROP.US,D,20140411,000000,124.515,125.462,123.628,123.986,428340.02731317,0
+ROP.US,D,20140414,000000,124.615,124.924,122.162,123.368,637655.69588077,0
+ROP.US,D,20140415,000000,123.328,123.328,120.747,122.88,1097874.4953035,0
+ROP.US,D,20140416,000000,124.016,124.814,123.318,124.794,872836.12564479,0
+ROP.US,D,20140417,000000,124.525,126.01,124.076,124.146,724057.82197497,0
+ROP.US,D,20140421,000000,124.456,125.761,123.927,125.133,403506.52603646,0
+ROP.US,D,20140422,000000,125.143,126.17,124.684,125.692,375318.42050731,0
+ROP.US,D,20140423,000000,125.692,126.389,125.322,125.452,451005.67578201,0
+ROP.US,D,20140424,000000,126.01,126.03,124.834,125.452,404803.62630514,0
+ROP.US,D,20140425,000000,125.422,125.422,122.89,123.14,576239.55307477,0
+ROP.US,D,20140428,000000,131.583,133.317,129.419,131.184,1358768.2074236,0
+ROP.US,D,20140429,000000,131.613,132.401,130.337,131.473,714314.0208075,0
+ROP.US,D,20140430,000000,131.473,132.44,130.417,132.351,589383.10119545,0
+ROP.US,D,20140501,000000,132.321,132.979,131.005,131.533,580657.51872303,0
+ROP.US,D,20140502,000000,131.204,132.101,131.025,131.383,699037.73086842,0
+ROP.US,D,20140505,000000,130.905,131.851,129.948,131.393,386868.93287653,0
+ROP.US,D,20140506,000000,131.273,131.763,130.576,130.625,456929.40129358,0
+ROP.US,D,20140507,000000,131.015,132.549,130.725,132.331,416259.84058831,0
+ROP.US,D,20140508,000000,133.127,134.693,132.809,133.995,710099.69889825,0
+ROP.US,D,20140509,000000,133.686,133.895,131.433,132.569,405391.48458621,0
+ROP.US,D,20140512,000000,133.835,134.833,133.078,134.613,258848.24618985,0
+ROP.US,D,20140513,000000,134.393,134.972,134.215,134.393,285129.32340444,0
+ROP.US,D,20140514,000000,134.533,134.673,133.147,133.337,215371.81266808,0
+ROP.US,D,20140515,000000,132.969,133.207,130.955,132.121,381405.66291277,0
+ROP.US,D,20140516,000000,132.121,132.929,130.995,132.819,354600.93036929,0
+ROP.US,D,20140519,000000,132.371,133.537,132.001,133.227,344689.59962342,0
+ROP.US,D,20140520,000000,132.879,133.078,131.283,131.753,439272.58626747,0
+ROP.US,D,20140521,000000,132.181,133.537,132.011,133.487,297561.62319529,0
+ROP.US,D,20140522,000000,133.805,134.613,133.187,134.025,280466.58400092,0
+ROP.US,D,20140523,000000,133.965,134.972,133.577,134.912,329181.57715375,0
+ROP.US,D,20140527,000000,135.221,135.999,135.221,135.411,374497.82652451,0
+ROP.US,D,20140528,000000,135.699,136.248,134.324,134.393,598937.3030197,0
+ROP.US,D,20140529,000000,134.673,135.012,134.215,134.573,444797.04967005,0
+ROP.US,D,20140530,000000,134.334,135.032,134.175,134.932,278675.92353722,0
+ROP.US,D,20140602,000000,134.803,135.181,133.607,135.012,242574.80414942,0
+ROP.US,D,20140603,000000,134.563,135.032,134.095,134.713,241354.94805762,0
+ROP.US,D,20140604,000000,134.583,134.583,134.005,134.165,251090.72385607,0
+ROP.US,D,20140605,000000,134.205,136.677,133.985,136.577,377599.63165266,0
+ROP.US,D,20140606,000000,135.899,137.853,135.689,137.823,378582.73935822,0
+ROP.US,D,20140609,000000,137.753,139.906,137.693,139.647,618594.44127529,0
+ROP.US,D,20140610,000000,139.208,140.126,138.72,139.588,430359.41079409,0
+ROP.US,D,20140611,000000,138.571,138.83,137.823,138.72,332234.22689663,0
+ROP.US,D,20140612,000000,138.72,139.099,138.022,138.67,539151.31329689,0
+ROP.US,D,20140613,000000,138.67,139.408,138.242,139.248,452555.57517497,0
+ROP.US,D,20140616,000000,139.149,139.926,139.009,139.238,588285.63198127,0
+ROP.US,D,20140617,000000,138.89,139.896,138.8,139.667,385278.90663845,0
+ROP.US,D,20140618,000000,139.936,140.216,138.72,140.096,378826.50994235,0
+ROP.US,D,20140619,000000,143.296,144.262,139.538,140.424,314775.03658276,0
+ROP.US,D,20140620,000000,141.023,141.89,139.896,141.83,729863.17329343,0
+ROP.US,D,20140623,000000,141.621,141.99,140.454,140.614,418386.56337993,0
+ROP.US,D,20140624,000000,140.136,141.67,139.338,139.528,326740.86179903,0
+ROP.US,D,20140625,000000,139.568,140.116,138.979,139.498,284749.12154688,0
+ROP.US,D,20140626,000000,139.787,139.896,138.321,139.059,197396.99239436,0
+ROP.US,D,20140627,000000,138.9,140.335,138.9,140.305,1030277.8151771,0
+ROP.US,D,20140630,000000,140.036,140.216,138.949,139.089,554577.07573406,0
+ROP.US,D,20140701,000000,139.119,139.816,138.112,139.468,441849.73289562,0
+ROP.US,D,20140702,000000,139.049,139.727,138.561,138.68,434972.99481233,0
+ROP.US,D,20140703,000000,139.049,139.996,138.76,139.508,313092.7186009,0
+ROP.US,D,20140707,000000,139.558,139.597,138.441,138.83,339688.79154973,0
+ROP.US,D,20140708,000000,138.949,139.338,137.723,138.361,355016.24321633,0
+ROP.US,D,20140709,000000,138.451,139.198,137.683,138.541,283399.85637956,0
+ROP.US,D,20140710,000000,137.514,138.172,137.085,137.345,265079.94523775,0
+ROP.US,D,20140711,000000,137.275,138.122,136.417,138.012,219965.33326377,0
+ROP.US,D,20140714,000000,138.531,139.179,138.132,138.291,446799.37924179,0
+ROP.US,D,20140715,000000,138.122,138.969,137.345,138.002,591167.74263238,0
+ROP.US,D,20140716,000000,138.431,138.67,137.105,137.893,314389.81886957,0
+ROP.US,D,20140717,000000,136.717,137.364,135.719,135.899,841955.50880775,0
+ROP.US,D,20140718,000000,136.308,137.085,135.411,136.417,777189.77760493,0
+ROP.US,D,20140721,000000,136.248,137.105,135.889,136.687,258578.39315639,0
+ROP.US,D,20140722,000000,137.574,137.783,137.265,137.464,281025.35031929,0
+ROP.US,D,20140723,000000,137.414,137.504,136.138,136.477,209343.75735918,0
+ROP.US,D,20140724,000000,136.677,137.015,136.099,136.337,300741.67567144,0
+ROP.US,D,20140725,000000,136.228,136.627,135.6,136.138,388590.37453239,0
+ROP.US,D,20140728,000000,136.228,141.551,135.929,141.372,1236110.4735878,0
+ROP.US,D,20140729,000000,143.814,143.814,139.976,140.146,614108.25999032,0
+ROP.US,D,20140730,000000,140.365,140.874,138.75,140.734,514131.22219035,0
+ROP.US,D,20140731,000000,139.418,139.956,137.364,137.434,660947.32313356,0
+ROP.US,D,20140801,000000,136.806,137.444,135.819,136.836,432288.50887348,0
+ROP.US,D,20140804,000000,136.876,138.78,136.587,138.6,363618.43564,0
+ROP.US,D,20140805,000000,137.693,139.418,136.926,137.454,407301.52241416,0
+ROP.US,D,20140806,000000,136.427,137.384,135.929,136.756,340034.88558893,0
+ROP.US,D,20140807,000000,137.614,139.109,137.315,137.723,507579.51155257,0
+ROP.US,D,20140808,000000,138.311,140.614,137.972,140.564,452998.9768136,0
+ROP.US,D,20140811,000000,140.724,141.092,139.737,140.016,255676.21908273,0
+ROP.US,D,20140812,000000,139.597,141.182,139.049,139.508,253634.76583699,0
+ROP.US,D,20140813,000000,139.806,140.824,139.588,140.654,217689.13797405,0
+ROP.US,D,20140814,000000,140.664,141.272,140.365,141.242,184542.35755857,0
+ROP.US,D,20140815,000000,141.502,141.67,139.198,140.594,278323.81047125,0
+ROP.US,D,20140818,000000,141.77,143.276,141.621,143.096,277734.94901904,0
+ROP.US,D,20140819,000000,143.056,143.574,142.398,143.524,256761.65024335,0
+ROP.US,D,20140820,000000,143.654,144.761,143.146,143.964,328870.59410403,0
+ROP.US,D,20140821,000000,143.794,144.093,143.056,143.764,196555.33181786,0
+ROP.US,D,20140822,000000,143.286,143.874,142.688,143.406,232997.52938922,0
+ROP.US,D,20140825,000000,144.262,144.402,143.366,144.232,174866.77202782,0
+ROP.US,D,20140826,000000,144.362,144.711,143.784,143.864,253075.99951862,0
+ROP.US,D,20140827,000000,144.212,144.682,143.046,143.834,232276.2493481,0
+ROP.US,D,20140828,000000,143.664,143.664,142.866,143.416,169073.4587629,0
+ROP.US,D,20140829,000000,143.614,144.172,142.916,143.594,233784.01555367,0
+ROP.US,D,20140902,000000,143.984,144.522,142.748,143.286,291162.39456898,0
+ROP.US,D,20140903,000000,143.724,144.222,142.368,142.668,221806.15228387,0
+ROP.US,D,20140904,000000,142.678,143.206,141.422,141.93,364454.07718973,0
+ROP.US,D,20140905,000000,141.92,142.838,141.302,142.628,385665.12752278,0
+ROP.US,D,20140908,000000,142.728,142.857,142.1,142.199,306241.05979582,0
+ROP.US,D,20140909,000000,142.368,142.368,140.874,141.312,201280.26783132,0
+ROP.US,D,20140910,000000,141.042,141.601,140.405,141.262,214270.3307694,0
+ROP.US,D,20140911,000000,140.624,141.023,140.255,140.824,360538.70027666,0
+ROP.US,D,20140912,000000,140.664,140.963,140.006,140.345,268470.66365082,0
+ROP.US,D,20140915,000000,140.146,140.654,139.568,140.275,306126.69828721,0
+ROP.US,D,20140916,000000,140.335,141.571,140.026,141.032,223443.32756496,0
+ROP.US,D,20140917,000000,141.422,143.634,141.122,142.688,406043.54581949,0
+ROP.US,D,20140918,000000,143.036,143.485,142.578,143.286,254873.68218023,0
+ROP.US,D,20140919,000000,144.302,144.402,142.558,142.598,455683.46275245,0
+ROP.US,D,20140922,000000,142.13,142.13,140.474,140.724,313940.39820417,0
+ROP.US,D,20140923,000000,140.654,140.933,140.006,140.156,221168.13544639,0
+ROP.US,D,20140924,000000,140.156,141.282,139.777,141.132,276918.36772075,0
+ROP.US,D,20140925,000000,140.504,140.514,138.83,138.84,308631.61659414,0
+ROP.US,D,20140926,000000,138.76,140.973,138.112,140.584,291255.68948389,0
+ROP.US,D,20140929,000000,138.7,140.654,138.7,140.255,310095.24327007,0
+ROP.US,D,20140930,000000,140.335,140.734,138.939,139.568,469033.66412553,0
+ROP.US,D,20141001,000000,139.558,139.558,138.052,138.63,473743.55257207,0
+ROP.US,D,20141002,000000,138.74,139.109,136.886,138.142,463676.73030135,0
+ROP.US,D,20141003,000000,138.91,140.016,138.381,139.866,302206.3055185,0
+ROP.US,D,20141006,000000,140.524,141.102,139.518,140.056,329642.03270156,0
+ROP.US,D,20141007,000000,138.232,139.348,136.876,136.936,331511.94368439,0
+ROP.US,D,20141008,000000,136.806,140.664,136.178,140.534,519723.90122963,0
+ROP.US,D,20141009,000000,140.414,140.414,136.816,136.816,340459.22697612,0
+ROP.US,D,20141010,000000,137.115,137.384,135.351,135.411,433354.87978267,0
+ROP.US,D,20141013,000000,135.719,136.268,132.241,132.411,433714.01504654,0
+ROP.US,D,20141014,000000,133.267,136.387,132.849,135.251,643287.49859406,0
+ROP.US,D,20141015,000000,133.377,134.883,131.184,134.205,531814.11966579,0
+ROP.US,D,20141016,000000,131.991,135.361,131.373,134.763,555827.0269597,0
+ROP.US,D,20141017,000000,136.308,138.73,135.989,137.982,443202.00757634,0
+ROP.US,D,20141020,000000,137.514,138.59,136.377,138.182,459810.50877356,0
+ROP.US,D,20141021,000000,139.208,142.01,139.069,141.98,454900.98927252,0
+ROP.US,D,20141022,000000,141.87,142.976,140.006,140.086,607042.92573494,0
+ROP.US,D,20141023,000000,141.95,144.143,141.95,143.774,484143.42765734,0
+ROP.US,D,20141024,000000,143.774,144.81,142.588,144.412,609303.0702866,0
+ROP.US,D,20141027,000000,145.21,146.296,142.588,144.182,591628.19818019,0
+ROP.US,D,20141028,000000,144.452,147.472,144.452,147.472,512268.33340542,0
+ROP.US,D,20141029,000000,147.412,147.981,146.416,147.243,767031.66676155,0
+ROP.US,D,20141030,000000,146.565,148.36,146.565,147.861,455375.48921612,0
+ROP.US,D,20141031,000000,149.865,152.047,149.496,151.211,801019.10458239,0
+ROP.US,D,20141103,000000,151.111,152.577,150.373,151.509,549156.9421288,0
+ROP.US,D,20141104,000000,151.549,152.047,150.154,150.483,459635.95699726,0
+ROP.US,D,20141105,000000,148.798,150.961,148.28,150.004,475227.24267056,0
+ROP.US,D,20141106,000000,149.945,151.221,149.386,151.141,535409.48498899,0
+ROP.US,D,20141107,000000,151.011,151.709,150.403,151.171,373447.50635336,0
+ROP.US,D,20141110,000000,151.091,151.659,150.473,151.429,318440.62388493,0
+ROP.US,D,20141111,000000,151.271,151.849,149.915,150.363,322334.93420431,0
+ROP.US,D,20141112,000000,149.486,150.363,149.187,149.705,348007.08654413,0
+ROP.US,D,20141113,000000,149.705,151.111,149.327,149.685,296682.84528705,0
+ROP.US,D,20141114,000000,149.426,150.861,149.177,150.194,333846.32289953,0
+ROP.US,D,20141117,000000,149.715,150.473,149.207,149.347,416805.565682,0
+ROP.US,D,20141118,000000,149.516,150.981,149.117,149.237,404705.31553457,0
+ROP.US,D,20141119,000000,148.918,149.745,148.11,149.635,287032.3390345,0
+ROP.US,D,20141120,000000,149.267,150.543,148.24,150.154,217941.93709834,0
+ROP.US,D,20141121,000000,151.301,152.477,150.732,151.131,304871.73120593,0
+ROP.US,D,20141124,000000,151.33,151.978,150.453,151.499,183964.53098877,0
+ROP.US,D,20141125,000000,151.968,153.383,151.629,153.263,360858.71186653,0
+ROP.US,D,20141126,000000,152.995,153.045,151.101,152.387,252674.73106737,0
+ROP.US,D,20141128,000000,152.147,152.517,150.393,150.752,244486.84831963,0
+ROP.US,D,20141201,000000,150.004,150.353,148.27,148.798,362564.10278434,0
+ROP.US,D,20141202,000000,149.147,150.313,148.589,149.925,366330.00719932,0
+ROP.US,D,20141203,000000,150.124,152.597,150.064,152.497,410087.32863696,0
+ROP.US,D,20141204,000000,152.117,152.905,150.981,151.669,199731.3716095,0
+ROP.US,D,20141205,000000,151.669,152.018,150.692,151.031,216558.56411266,0
+ROP.US,D,20141208,000000,150.911,151.739,147.452,148.409,417811.74632351,0
+ROP.US,D,20141209,000000,147.004,149.137,146.964,149.057,408547.46095529,0
+ROP.US,D,20141210,000000,148.868,148.868,145.648,146.176,333331.6961108,0
+ROP.US,D,20141211,000000,146.555,148.15,145.868,146.156,235527.52697435,0
+ROP.US,D,20141212,000000,144.781,146.146,143.126,143.156,310372.11850143,0
+ROP.US,D,20141215,000000,144.242,144.95,142.448,144.044,465250.70580137,0
+ROP.US,D,20141216,000000,144.232,146.774,144.074,144.172,390746.18928673,0
+ROP.US,D,20141217,000000,144.172,145.638,141.472,145.16,753928.24548599,0
+ROP.US,D,20141218,000000,146.954,150.583,146.784,150.533,516410.42699344,0
+ROP.US,D,20141219,000000,151.489,152.237,149.277,149.347,973714.01111782,0
+ROP.US,D,20141222,000000,148.997,150.911,148.997,150.851,277763.03781063,0
+ROP.US,D,20141223,000000,151.301,152.725,150.752,152.397,315759.14745946,0
+ROP.US,D,20141224,000000,152.497,153.205,152.287,152.587,104220.45167193,0
+ROP.US,D,20141226,000000,152.875,153.663,152.437,152.646,137617.02169831,0
+ROP.US,D,20141229,000000,152.167,153.035,151.609,152.477,190395.86109118,0
+ROP.US,D,20141230,000000,152.257,152.267,151.051,151.221,155686.14005808,0
+ROP.US,D,20141231,000000,151.679,152.447,149.217,149.307,228575.55105645,0
+ROP.US,D,20150102,000000,149.605,150.253,147.383,149.566,268065.38251506,0
+ROP.US,D,20150105,000000,148.35,148.569,144.97,145.24,471179.44716858,0
+ROP.US,D,20150106,000000,145.359,145.558,141.95,143.176,445477.19969492,0
+ROP.US,D,20150107,000000,144.731,145.23,143.456,144.672,440131.30075315,0
+ROP.US,D,20150108,000000,145.458,146.516,144.442,145.638,654908.23294225,0
+ROP.US,D,20150109,000000,145.987,146.585,144.422,144.84,317464.53837727,0
+ROP.US,D,20150112,000000,145.409,146.047,142.438,142.688,445005.7092647,0
+ROP.US,D,20150113,000000,143.944,145.25,140.704,142.358,419192.10979582,0
+ROP.US,D,20150114,000000,140.534,141.91,139.916,141.611,499912.27462031,0
+ROP.US,D,20150115,000000,141.302,142.02,139.099,139.597,765753.62674432,0
+ROP.US,D,20150116,000000,139.019,139.657,138.361,139.468,811422.99235217,0
+ROP.US,D,20150120,000000,140.714,140.903,139.059,139.757,648513.01700046,0
+ROP.US,D,20150121,000000,139.149,141.312,139.149,141.142,393101.63509557,0
+ROP.US,D,20150122,000000,142.528,143.964,140.714,143.724,449194.95189575,0
+ROP.US,D,20150123,000000,143.416,144.741,143.026,143.216,650522.3687701,0
+ROP.US,D,20150126,000000,150.931,154.859,147.094,148.948,815698.50770023,0
+ROP.US,D,20150127,000000,147.233,150.981,146.605,150.383,754410.77079862,0
+ROP.US,D,20150128,000000,151.569,151.569,147.283,147.851,496059.09431719,0
+ROP.US,D,20150129,000000,147.502,149.915,147.363,149.635,625916.58733946,0
+ROP.US,D,20150130,000000,148.14,149.117,147.243,147.642,526633.74396016,0
+ROP.US,D,20150202,000000,148.07,150.543,147.313,150.503,527014.94898884,0
+ROP.US,D,20150203,000000,150.243,152.805,150.243,152.745,593755.92414293,0
+ROP.US,D,20150204,000000,152.028,152.735,150.871,151.281,442471.69899507,0
+ROP.US,D,20150205,000000,151.281,155.487,151.051,155.098,700406.05628719,0
+ROP.US,D,20150206,000000,155.756,155.935,153.653,154.151,359497.40864567,0
+ROP.US,D,20150209,000000,153.693,155.935,153.693,154.909,479968.22942208,0
+ROP.US,D,20150210,000000,155.985,156.394,155.247,156.305,408140.17347727,0
+ROP.US,D,20150211,000000,156.344,157.122,155.776,156.305,331525.98808018,0
+ROP.US,D,20150212,000000,156.753,157.969,156.444,157.909,412760.77969341,0
+ROP.US,D,20150213,000000,159.086,160.242,158.308,159.036,541993.29710286,0
+ROP.US,D,20150217,000000,158.408,161.02,158.119,160.561,612792.09947022,0
+ROP.US,D,20150218,000000,160.65,161.308,160.272,160.89,336437.51392348,0
+ROP.US,D,20150219,000000,159.883,160.77,159.744,160.162,305229.86329867,0
+ROP.US,D,20150220,000000,159.943,161.338,158.278,161.02,280990.2393298,0
+ROP.US,D,20150223,000000,160.93,161.568,160.461,161.109,385006.0440916,0
+ROP.US,D,20150224,000000,160.77,160.84,159.674,160.61,248396.20620593,0
+ROP.US,D,20150225,000000,160.441,161.04,159.923,160.77,430315.27126445,0
+ROP.US,D,20150226,000000,161.099,162.016,160.451,161.268,318712.48326065,0
+ROP.US,D,20150227,000000,161.109,162.326,160.252,160.322,364152.12268016,0
+ROP.US,D,20150302,000000,160.322,161.388,159.783,161.248,321307.68696911,0
+ROP.US,D,20150303,000000,160.382,161.408,159.654,160.112,378274.76582189,0
+ROP.US,D,20150304,000000,159.654,159.803,158.069,159.584,376079.82739355,0
+ROP.US,D,20150305,000000,159.684,161.488,159.096,161.308,347756.2937621,0
+ROP.US,D,20150306,000000,159.913,160.65,158.318,158.826,367506.72693261,0
+ROP.US,D,20150309,000000,158.657,161.228,158.477,160.84,481021.55910661,0
+ROP.US,D,20150310,000000,159.375,160.451,158.428,158.428,335629.96116534,0
+ROP.US,D,20150311,000000,158.428,159.315,157.909,158.786,429384.32845755,0
+ROP.US,D,20150312,000000,158.816,161.528,158.637,161.298,314201.22269748,0
+ROP.US,D,20150313,000000,160.96,161.238,158.737,159.704,254307.89366396,0
+ROP.US,D,20150316,000000,160.86,163.043,160.69,162.994,311168.63637716,0
+ROP.US,D,20150317,000000,161.448,162.435,160.052,161.468,362804.86385509,0
+ROP.US,D,20150318,000000,161.079,164.15,159.125,163.592,435973.15642707,0
+ROP.US,D,20150319,000000,163.033,163.033,160.88,161.856,316084.17490496,0
+ROP.US,D,20150320,000000,162.444,164.408,161.179,164.01,618890.37675808,0
+ROP.US,D,20150323,000000,164.299,164.708,163.382,164.08,367193.73754063,0
+ROP.US,D,20150324,000000,163.442,164.778,163.132,164.358,330822.76511936,0
+ROP.US,D,20150325,000000,164.488,165.236,163.242,163.242,537778.97519361,0
+ROP.US,D,20150326,000000,163.072,163.492,162.484,163.082,406808.96539026,0
+ROP.US,D,20150327,000000,162.444,164.658,162.126,163.99,461582.10898583,0
+ROP.US,D,20150330,000000,164.858,166.672,164.309,166.502,257023.47790779,0
+ROP.US,D,20150331,000000,165.505,166.094,164.23,164.548,466352.18770005,0
+ROP.US,D,20150401,000000,163.99,163.99,161.608,162.444,608957.97941853,0
+ROP.US,D,20150402,000000,162.524,165.176,162.036,163.96,423638.16423566,0
+ROP.US,D,20150406,000000,163.342,165.406,163.033,164.668,402838.41406514,0
+ROP.US,D,20150407,000000,164.438,165.346,163.382,163.532,290176.27735004,0
+ROP.US,D,20150408,000000,163.74,164.848,162.425,162.694,754188.06680818,0
+ROP.US,D,20150409,000000,162.604,163.522,161.757,163.332,586912.29070688,0
+ROP.US,D,20150410,000000,164.11,164.26,162.744,163.152,326055.69591852,0
+ROP.US,D,20150413,000000,163.442,163.442,161.866,162.066,386067.39914516,0
+ROP.US,D,20150414,000000,161.378,162.694,160.73,162.544,256025.32263531,0
+ROP.US,D,20150415,000000,163.252,164.358,162.276,164.05,359289.75222214,0
+ROP.US,D,20150416,000000,163.452,164.25,162.146,163.482,288453.83252305,0
+ROP.US,D,20150417,000000,162.454,162.454,159.056,160.082,423644.18326243,0
+ROP.US,D,20150420,000000,160.77,162.504,160.102,162.026,385732.33998837,0
+ROP.US,D,20150421,000000,162.206,162.564,161.01,161.189,559540.76647601,0
+ROP.US,D,20150422,000000,161.179,161.966,158.996,161.866,620441.27932216,0
+ROP.US,D,20150423,000000,161.238,163.652,160.431,162.934,578531.79910253,0
+ROP.US,D,20150424,000000,162.834,163.532,160.98,162.814,689416.31657859,0
+ROP.US,D,20150427,000000,167.21,169.014,164.828,165.306,724338.70989084,0
+ROP.US,D,20150428,000000,163.142,165.684,162.435,165.674,605820.06012976,0
+ROP.US,D,20150429,000000,164.558,165.615,162.216,163.98,452765.23794074,0
+ROP.US,D,20150430,000000,163.252,163.482,160.85,161.119,706387.96572419,0
+ROP.US,D,20150501,000000,161.468,163.004,160.71,162.435,500045.69638036,0
+ROP.US,D,20150504,000000,162.494,163.91,161.708,163.242,410908.9257909,0
+ROP.US,D,20150505,000000,162.564,163.68,161.129,161.189,337746.65224567,0
+ROP.US,D,20150506,000000,162.066,162.415,159.863,161.268,529186.81448124,0
+ROP.US,D,20150507,000000,160.581,162.096,159.793,161.817,396217.48461952,0
+ROP.US,D,20150508,000000,163.592,165.515,162.814,165.116,586361.54975754,0
+ROP.US,D,20150511,000000,164.378,165.246,163.91,163.95,440448.30282964,0
+ROP.US,D,20150512,000000,163.202,165.396,162.764,165.206,419949.50399755,0
+ROP.US,D,20150513,000000,165.954,167.598,164.408,166.881,460885.9082229,0
+ROP.US,D,20150514,000000,167.977,169.223,167.29,168.954,462781.90165506,0
+ROP.US,D,20150515,000000,168.665,169.582,167.728,168.725,706012.77972227,0
+ROP.US,D,20150518,000000,168.057,169.144,167.588,168.835,294395.61511493,0
+ROP.US,D,20150519,000000,169.054,169.323,168.057,169.213,267771.45337452,0
+ROP.US,D,20150520,000000,169.173,169.971,168.236,169.493,274882.93350179,0
+ROP.US,D,20150521,000000,169.602,170.2,168.675,169.781,290986.83962156,0
+ROP.US,D,20150522,000000,169.851,170.28,169.203,169.732,279299.89597892,0
+ROP.US,D,20150526,000000,169.084,169.662,167.638,168.366,303561.5897126,0
+ROP.US,D,20150527,000000,169.293,170.539,168.715,170.25,262805.7562903,0
+ROP.US,D,20150528,000000,170.071,170.2,168.665,169.762,235518.4984342,0
+ROP.US,D,20150529,000000,169.193,169.193,167.06,167.628,328874.60678855,0
+ROP.US,D,20150601,000000,168.236,168.236,166.203,167.578,299036.28475363,0
+ROP.US,D,20150602,000000,167.27,169.393,166.712,168.386,223945.91630016,0
+ROP.US,D,20150603,000000,168.855,169.532,167.898,169.024,187977.21550127,0
+ROP.US,D,20150604,000000,168.057,168.486,166.741,167.02,271994.80382391,0
+ROP.US,D,20150605,000000,166.871,167.828,165.754,167.738,242976.07260067,0
+ROP.US,D,20150608,000000,167.24,169.213,166.871,167.19,196325.60562952,0
+ROP.US,D,20150609,000000,167.748,168.396,166.96,167.738,211417.31208102,0
+ROP.US,D,20150610,000000,168.446,169.951,168.436,169.632,208627.49317371,0
+ROP.US,D,20150611,000000,169.801,170.868,169.532,170.27,277196.24612324,0
+ROP.US,D,20150612,000000,169.732,169.811,168.047,168.496,198308.87494982,0
+ROP.US,D,20150615,000000,166.801,166.96,165.136,166.702,282742.77929064,0
+ROP.US,D,20150616,000000,166.771,167.608,166.223,166.791,245274.3376552,0
+ROP.US,D,20150617,000000,167.03,167.888,166.084,167.13,220747.8067437,0
+ROP.US,D,20150618,000000,167.499,169.961,167.3,169.602,392853.85182692,0
+ROP.US,D,20150619,000000,169.503,169.831,168.705,168.775,867117.04704335,0
+ROP.US,D,20150622,000000,170.121,171.407,169.941,170.34,249032.21670115,0
+ROP.US,D,20150623,000000,170.36,171.197,169.173,169.513,344496.99076683,0
+ROP.US,D,20150624,000000,168.974,169.931,168.047,168.346,311027.18924809,0
+ROP.US,D,20150625,000000,168.605,169.193,167.578,167.758,236090.30597723,0
+ROP.US,D,20150626,000000,168.386,169.463,167.848,168.635,343800.79000391,0
+ROP.US,D,20150629,000000,167.399,168.546,165.126,165.326,365720.07915342,0
+ROP.US,D,20150630,000000,167.3,167.798,164.927,165.226,518543.16881184,0
+ROP.US,D,20150701,000000,166.702,166.96,165.406,166.741,334614.75198368,0
+ROP.US,D,20150702,000000,167.389,167.559,166.332,167.28,483136.2438447,0
+ROP.US,D,20150706,000000,165.624,167.399,164.976,166.302,318752.61010578,0
+ROP.US,D,20150707,000000,166.722,167.748,164.428,167.688,478024.08377578,0
+ROP.US,D,20150708,000000,166.98,167.3,163.75,164.368,375928.34855321,0
+ROP.US,D,20150709,000000,166.452,167.31,164.348,164.608,356023.42702897,0
+ROP.US,D,20150710,000000,166.821,166.891,164.728,165.356,475566.31451188,0
+ROP.US,D,20150713,000000,167.13,169.144,166.781,168.825,468374.58069435,0
+ROP.US,D,20150714,000000,169.054,169.841,168.316,169.652,274000.14290903,0
+ROP.US,D,20150715,000000,169.652,170.051,168.486,168.775,280409.40324662,0
+ROP.US,D,20150716,000000,170.071,170.759,169.323,169.911,186038.08571061,0
+ROP.US,D,20150717,000000,169.981,170.091,169.203,169.791,215947.63289563,0
+ROP.US,D,20150720,000000,169.722,170.609,169.373,169.821,207506.95102359,0
+ROP.US,D,20150721,000000,169.333,169.712,167.658,167.878,378537.59665746,0
+ROP.US,D,20150722,000000,167.489,169.064,167.16,167.908,340184.35808702,0
+ROP.US,D,20150723,000000,167.698,169.014,166.612,166.771,401151.08022763,0
+ROP.US,D,20150724,000000,166.452,167.18,164.508,165.136,461184.85321908,0
+ROP.US,D,20150727,000000,155.397,158.348,151.799,157.58,1772097.7851467,0
+ROP.US,D,20150728,000000,157.7,158.268,155.945,157.58,1126648.4527715,0
+ROP.US,D,20150729,000000,157.511,160.292,157.171,160.012,445550.43118727,0
+ROP.US,D,20150730,000000,159.265,160.85,158.687,160.312,282754.81734418,0
+ROP.US,D,20150731,000000,161.089,161.209,159.724,160.501,445343.77793488,0
+ROP.US,D,20150803,000000,160.69,160.93,157.65,158.707,414551.44015711,0
+ROP.US,D,20150804,000000,158.707,160.172,158.328,159.983,482863.38129785,0
+ROP.US,D,20150805,000000,160.95,162.564,160.102,160.62,313813.99864203,0
+ROP.US,D,20150806,000000,160.62,161.468,159.544,160.192,358506.27557108,0
+ROP.US,D,20150807,000000,159.734,161.478,159.564,161.458,346331.79076016,0
+ROP.US,D,20150810,000000,162.554,163.7,161.856,163.062,321840.37083815,0
+ROP.US,D,20150811,000000,161.328,162.226,160.132,162.096,302129.06134164,0
+ROP.US,D,20150812,000000,160.72,162.096,159.614,161.688,308394.8682079,0
+ROP.US,D,20150813,000000,161.428,162.924,160.63,162.236,226161.92132218,0
+ROP.US,D,20150814,000000,161.648,162.944,159.594,162.864,387813.92007922,0
+ROP.US,D,20150817,000000,162.336,164.588,161.248,164.26,268372.35288026,0
+ROP.US,D,20150818,000000,164.14,164.818,163.74,164.428,283901.44194362,0
+ROP.US,D,20150819,000000,163.492,164.14,161.238,162.385,284005.77174095,0
+ROP.US,D,20150820,000000,161.089,162.385,158.976,158.996,367176.68363146,0
+ROP.US,D,20150821,000000,158.029,158.258,154.899,155.168,548210.95175497,0
+ROP.US,D,20150824,000000,148.788,152.915,146.605,148.748,1029384.992873,0
+ROP.US,D,20150825,000000,152.347,152.606,147.771,147.981,873594.52301765,0
+ROP.US,D,20150826,000000,151.071,151.599,148.549,151.081,752068.36621445,0
+ROP.US,D,20150827,000000,152.695,157.261,152.028,156.633,660043.46594712,0
+ROP.US,D,20150828,000000,155.905,157.521,155.487,157.391,371970.83845276,0
+ROP.US,D,20150831,000000,156.155,157.371,154.331,155.517,501729.01753335,0
+ROP.US,D,20150901,000000,152.397,152.935,148.569,149.516,659312.15419471,0
+ROP.US,D,20150902,000000,151.231,152.337,149.526,152.317,507565.46715678,0
+ROP.US,D,20150903,000000,152.636,155.945,151.799,152.327,529659.30808258,0
+ROP.US,D,20150904,000000,151.38,151.939,149.067,149.935,333197.27117963,0
+ROP.US,D,20150908,000000,152.247,154.151,151.231,154.131,365196.42382454,0
+ROP.US,D,20150909,000000,155.577,155.577,151.649,151.939,260244.6604002,0
+ROP.US,D,20150910,000000,151.39,153.653,151.39,152.606,388445.91788994,0
+ROP.US,D,20150911,000000,150.473,152.127,149.935,151.909,443778.830975,0
+ROP.US,D,20150914,000000,151.919,152.675,150.603,152.267,351959.58078894,0
+ROP.US,D,20150915,000000,152.915,154.421,152.107,154.081,338202.09193784,0
+ROP.US,D,20150916,000000,153.911,156.175,153.523,155.766,364048.79605396,0
+ROP.US,D,20150917,000000,155.487,157.321,154.52,154.949,476054.85885127,0
+ROP.US,D,20150918,000000,153.513,154.061,150.792,151.121,833156.69484298,0
+ROP.US,D,20150921,000000,151.579,153.115,151.231,151.809,374681.40684095,0
+ROP.US,D,20150922,000000,149.965,150.363,147.861,148.758,447011.04834982,0
+ROP.US,D,20150923,000000,148.858,148.888,146.675,147.143,432732.91368324,0
+ROP.US,D,20150924,000000,145.668,148.698,144.82,147.662,678732.54406407,0
+ROP.US,D,20150925,000000,149.267,149.287,147.163,147.941,448468.65599899,0
+ROP.US,D,20150928,000000,146.675,147.642,145.848,146.745,824064.95490879,0
+ROP.US,D,20150929,000000,147.153,148.828,146.306,146.934,534036.14371458,0
+ROP.US,D,20150930,000000,148.389,150.573,147.752,150.353,587293.49573556,0
+ROP.US,D,20151001,000000,151.221,151.479,149.905,151.37,611369.60281054,0
+ROP.US,D,20151002,000000,148.649,153.323,148.409,153.225,625958.72052684,0
+ROP.US,D,20151005,000000,154.271,157.77,153.523,157.65,706287.64861138,0
+ROP.US,D,20151006,000000,157.421,158.896,157.012,158.318,504750.56897126,0
+ROP.US,D,20151007,000000,159.285,161.648,158.298,160.97,724776.0925027,0
+ROP.US,D,20151008,000000,161.089,167.28,159.305,166.911,740292.1403414,0
+ROP.US,D,20151009,000000,166.761,167.808,166.054,166.682,590315.04717347,0
+ROP.US,D,20151012,000000,166.741,167.549,165.764,167.17,300322.35013989,0
+ROP.US,D,20151013,000000,166.99,168.745,164.986,167.09,356544.07284447,0
+ROP.US,D,20151014,000000,166.92,168.117,166.203,166.532,466498.65068476,0
+ROP.US,D,20151015,000000,167.638,167.808,165.306,167.559,364361.78544594,0
+ROP.US,D,20151016,000000,167.888,168.147,165.595,166.692,432417.917949,0
+ROP.US,D,20151019,000000,166.104,167.529,165.894,167.469,348517.70064835,0
+ROP.US,D,20151020,000000,166.632,167.798,166.094,167.12,548143.73928939,0
+ROP.US,D,20151021,000000,167.888,168.635,165.684,165.944,408655.80343713,0
+ROP.US,D,20151022,000000,166.821,169.712,165.984,168.406,1044203.8367777,0
+ROP.US,D,20151023,000000,169.652,170.29,168.595,169.692,827006.25265644,0
+ROP.US,D,20151026,000000,170.35,177.099,169.692,175.493,1122266.6012838,0
+ROP.US,D,20151027,000000,174.597,175.793,172.851,175.673,551962.81177416,0
+ROP.US,D,20151028,000000,175.523,177.099,173.829,176.759,503186.62518251,0
+ROP.US,D,20151029,000000,175.982,177.079,175.683,176.789,273481.5034358,0
+ROP.US,D,20151030,000000,177.188,179.481,176.719,178.813,648886.19666012,0
+ROP.US,D,20151102,000000,178.813,181.804,178.145,181.176,423849.8333437,0
+ROP.US,D,20151103,000000,180.248,181.086,178.713,179.421,462044.57087589,0
+ROP.US,D,20151104,000000,179.7,181.146,179.042,180.188,330847.84439757,0
+ROP.US,D,20151105,000000,179.87,181.146,178.743,180.288,432105.93172815,0
+ROP.US,D,20151106,000000,179.331,180.727,178.624,179.79,276086.73885554,0
+ROP.US,D,20151109,000000,179.122,180.278,176.929,178.135,293835.84562543,0
+ROP.US,D,20151110,000000,177.517,178.733,176.331,178.524,288592.27013872,0
+ROP.US,D,20151111,000000,178.873,180.876,178.444,179.9,258368.73039061,0
+ROP.US,D,20151112,000000,178.255,180.029,176.789,176.869,276919.37089188,0
+ROP.US,D,20151113,000000,176.6,178.763,176.261,176.989,323195.65503224,0
+ROP.US,D,20151116,000000,176.929,179.451,176.471,179.421,370512.22763246,0
+ROP.US,D,20151117,000000,180.119,180.448,176.989,178.225,424291.22864007,0
+ROP.US,D,20151118,000000,178.783,183.568,178.065,183.368,518401.72168277,0
+ROP.US,D,20151119,000000,183.07,184.036,181.076,181.744,464418.07376503,0
+ROP.US,D,20151120,000000,182.472,184.744,182.182,183.738,368217.97526245,0
+ROP.US,D,20151123,000000,183.588,184.594,182.76,184.494,263892.19062206,0
+ROP.US,D,20151124,000000,183.06,185.382,182.392,184.714,320382.76318898,0
+ROP.US,D,20151125,000000,185.442,187.077,184.475,185.99,309644.81943354,0
+ROP.US,D,20151127,000000,186.15,187.087,184.834,186.937,136113.26817725,0
+ROP.US,D,20151130,000000,187.096,187.984,185.552,185.662,592610.30271462,0
+ROP.US,D,20151201,000000,186.448,187.077,182.422,183.916,634211.80939793,0
+ROP.US,D,20151202,000000,183.318,184.684,179.74,180.458,642087.70592483,0
+ROP.US,D,20151203,000000,180.727,181.564,178.295,180.029,617208.05877622,0
+ROP.US,D,20151204,000000,180.348,182.262,178.883,181.784,613766.17863562,0
+ROP.US,D,20151207,000000,181.434,181.774,179.74,180.607,359255.64440379,0
+ROP.US,D,20151208,000000,179.272,179.83,177.836,178.743,411838.86542666,0
+ROP.US,D,20151209,000000,178.434,180.388,176.869,177.926,393336.37713954,0
+ROP.US,D,20151210,000000,177.607,180.049,176.909,178.982,298493.56917331,0
+ROP.US,D,20151211,000000,177.337,178.325,175.035,175.853,316625.88731416,0
+ROP.US,D,20151214,000000,176.331,176.999,175.115,176.68,323694.23108292,0
+ROP.US,D,20151215,000000,178.195,178.345,174.686,175.723,394898.31458603,0
+ROP.US,D,20151216,000000,175.563,179.291,175.334,178.883,379889.87133817,0
+ROP.US,D,20151217,000000,178.923,180.667,175.982,177.109,676615.85298372,0
+ROP.US,D,20151218,000000,176.789,177.966,175.803,175.902,891415.85810878,0
+ROP.US,D,20151221,000000,177.079,178.005,175.972,177.657,255760.48545748,0
+ROP.US,D,20151222,000000,178.215,180.139,177.447,179.65,276403.74093202,0
+ROP.US,D,20151223,000000,180.518,182.65,180.438,182.372,303495.38041814,0
+ROP.US,D,20151224,000000,181.844,182.64,181.454,182.142,122578.4833166,0
+ROP.US,D,20151228,000000,181.066,182.81,180.627,182.472,202296.48018411,0
+ROP.US,D,20151229,000000,183.568,185.492,183.438,184.814,274620.10266622,0
+ROP.US,D,20151230,000000,184.704,185.172,182.7,182.87,193042.22652716,0
+ROP.US,D,20151231,000000,182.362,183.418,181.804,182.092,258763.97981509,0
+ROP.US,D,20160104,000000,178.843,179.67,176.789,178.972,535979.28618976,0
+ROP.US,D,20160105,000000,178.863,180.448,177.029,179.979,365019.86570599,0
+ROP.US,D,20160106,000000,177.328,180.238,175.853,176.241,490163.45759721,0
+ROP.US,D,20160107,000000,172.822,174.167,170.559,170.958,462937.39317992,0
+ROP.US,D,20160108,000000,172.253,172.841,168.416,168.775,509226.71854495,0
+ROP.US,D,20160111,000000,169.632,170.998,164.967,166.722,753648.36074125,0
+ROP.US,D,20160112,000000,168.366,169.981,166.502,169.193,575576.45695907,0
+ROP.US,D,20160113,000000,170.32,171.596,163.9,164.1,503263.86935938,0
+ROP.US,D,20160114,000000,164.27,165.634,162.246,164.16,867933.62834165,0
+ROP.US,D,20160115,000000,161.428,164.388,159.594,162.834,938713.37045757,0
+ROP.US,D,20160119,000000,165.276,165.575,161.817,162.914,513098.9590995,0
+ROP.US,D,20160120,000000,160.541,162.375,158.288,161.089,713909.74284287,0
+ROP.US,D,20160121,000000,161.149,162.326,158.776,159.923,608358.08308391,0
+ROP.US,D,20160122,000000,164.598,165.505,161.06,161.966,554292.17513366,0
+ROP.US,D,20160125,000000,161.727,162.126,159.484,159.634,546672.08724443,0
+ROP.US,D,20160126,000000,160.451,162.744,159.754,162.704,442341.2867484,0
+ROP.US,D,20160127,000000,162.694,165.266,160.85,161.708,315374.93291738,0
+ROP.US,D,20160128,000000,163.432,164.558,161.578,163.082,432215.27738112,0
+ROP.US,D,20160129,000000,163.642,168.944,162.664,168.825,1000816.6854863,0
+ROP.US,D,20160201,000000,151.221,158.497,151.181,157.331,2451149.3376295,0
+ROP.US,D,20160202,000000,155.587,155.587,139.378,152.695,1127431.9294225,0
+ROP.US,D,20160203,000000,154.55,155.816,151.061,155.796,694491.35931577,0
+ROP.US,D,20160204,000000,155.726,161.548,154.251,160.471,752277.0258091,0
+ROP.US,D,20160205,000000,159.365,159.365,154.759,156.763,870697.36479963,0
+ROP.US,D,20160208,000000,155.437,156.513,153.313,155.557,484761.38107225,0
+ROP.US,D,20160209,000000,154.351,157.301,153.951,155.517,620763.29725429,0
+ROP.US,D,20160210,000000,154.959,156.932,153.693,154.011,555022.48371494,0
+ROP.US,D,20160211,000000,151.469,154.849,151.061,153.743,489825.38892702,0
+ROP.US,D,20160212,000000,154.421,158.168,151.599,157.211,412752.75432439,0
+ROP.US,D,20160216,000000,158.617,161.338,157.022,160.79,626933.80286338,0
+ROP.US,D,20160217,000000,161.628,163.522,161.628,163.072,572938.1168921,0
+ROP.US,D,20160218,000000,162.984,165.634,162.326,163.84,659673.29580084,0
+ROP.US,D,20160219,000000,164,165.416,162.385,163.68,674254.38814813,0
+ROP.US,D,20160222,000000,164.668,166.901,164.358,166.272,570133.25041787,0
+ROP.US,D,20160223,000000,165.674,167.638,163.642,164.578,458522.43704505,0
+ROP.US,D,20160224,000000,163.352,164.19,162.036,163.562,417650.23577188,0
+ROP.US,D,20160225,000000,164.538,165.476,162.674,164.318,528495.62957396,0
+ROP.US,D,20160226,000000,165.236,165.366,163.582,163.68,713376.05580271,0
+ROP.US,D,20160229,000000,163.362,163.84,160.372,161.388,718677.81521484,0
+ROP.US,D,20160301,000000,162.435,165.834,162.026,165.186,511428.67917118,0
+ROP.US,D,20160302,000000,164.328,165.654,163.642,164.738,415129.26672692,0
+ROP.US,D,20160303,000000,164.528,165.744,163.97,165.654,360492.55440476,0
+ROP.US,D,20160304,000000,165.256,166.173,163.412,165.774,524293.34571824,0
+ROP.US,D,20160307,000000,164.986,166.731,164.986,166.702,377767.16123106,0
+ROP.US,D,20160308,000000,164.967,165.714,163.72,164.11,363102.80568014,0
+ROP.US,D,20160309,000000,164.996,165.784,163.422,163.95,393865.04832407,0
+ROP.US,D,20160310,000000,163.92,164.818,162.236,163.8,372958.96201396,0
+ROP.US,D,20160311,000000,165.156,167.25,164.22,167.03,456899.30615974,0
+ROP.US,D,20160314,000000,166.97,169.602,166.771,168.685,467168.76899835,0
+ROP.US,D,20160315,000000,167.17,170.031,167.17,168.934,318122.61863732,0
+ROP.US,D,20160316,000000,168.825,170.659,168.326,170.509,449901.18436994,0
+ROP.US,D,20160317,000000,170.759,173.659,170.589,172.773,564765.28171128,0
+ROP.US,D,20160318,000000,173.301,175.423,172.723,174.735,787918.69282022,0
+ROP.US,D,20160321,000000,174.078,174.557,173.589,174.237,344795.93576301,0
+ROP.US,D,20160322,000000,174.127,175.493,173.769,174.895,377138.17293372,0
+ROP.US,D,20160323,000000,175.025,175.493,172.303,172.951,425615.4145292,0
+ROP.US,D,20160324,000000,172.075,173.639,171.885,173.499,377860.45614598,0
+ROP.US,D,20160328,000000,173.679,175.065,173.381,174.875,381549.11638409,0
+ROP.US,D,20160329,000000,174.855,175.902,173.719,175.393,392607.0717294,0
+ROP.US,D,20160330,000000,176.6,177.228,174.557,174.885,386038.30718245,0
+ROP.US,D,20160331,000000,174.726,176.55,174.078,175.643,376749.94570714,0
+ROP.US,D,20160401,000000,174.157,177.916,173.589,177.457,526532.42367622,0
+ROP.US,D,20160404,000000,177.387,177.387,172.413,173.381,600254.46671093,0
+ROP.US,D,20160405,000000,172.045,172.553,171.467,171.755,472853.73978143,0
+ROP.US,D,20160406,000000,171.945,172.633,169.612,172.263,424914.19791064,0
+ROP.US,D,20160407,000000,171.337,172.184,169.443,169.961,577145.41660346,0
+ROP.US,D,20160408,000000,171.367,171.785,170.449,171.297,396080.05017496,0
+ROP.US,D,20160411,000000,171.427,171.865,169.712,170.081,329454.43970061,0
+ROP.US,D,20160412,000000,170.679,171.675,169.523,170.858,312824.87190969,0
+ROP.US,D,20160413,000000,171.367,172.233,170.021,171.496,552198.55698927,0
+ROP.US,D,20160414,000000,172.105,172.233,170.121,170.29,442069.42737269,0
+ROP.US,D,20160415,000000,170.679,171.337,170.111,170.529,385123.41511359,0
+ROP.US,D,20160418,000000,169.672,172.433,169.493,172.154,411926.14131482,0
+ROP.US,D,20160419,000000,172.832,173.949,171.516,173.041,274726.4388058,0
+ROP.US,D,20160420,000000,173.291,173.291,170.539,171.875,337441.68822273,0
+ROP.US,D,20160421,000000,171.775,173.041,170.848,172.045,415307.83118772,0
+ROP.US,D,20160422,000000,170.938,173.211,170.938,171.955,501312.70151517,0
+ROP.US,D,20160425,000000,169.144,174.367,168.506,172.951,950693.24006963,0
+ROP.US,D,20160426,000000,173.081,173.411,170.25,172.164,680980.65056219,0
+ROP.US,D,20160427,000000,169.901,173.43,169.303,172.543,472534.73136268,0
+ROP.US,D,20160428,000000,171.307,172.792,169.762,170.19,530454.82278718,0
+ROP.US,D,20160429,000000,169.303,170.429,168.496,169.523,577438.34257287,0
+ROP.US,D,20160502,000000,169.463,171.207,168.655,170.868,604539.01059914,0
+ROP.US,D,20160503,000000,169.981,169.981,167.27,169.622,402518.40247526,0
+ROP.US,D,20160504,000000,168.117,169.104,166.233,167.12,506664.61948372,0
+ROP.US,D,20160505,000000,168.007,169.293,167.29,167.848,416147.48542195,0
+ROP.US,D,20160506,000000,167.698,169.702,167.16,169.562,293929.14054035,0
+ROP.US,D,20160509,000000,169.303,170.001,167.628,168.137,356313.343485,0
+ROP.US,D,20160510,000000,168.546,171.067,168.546,170.878,338904.31172753,0
+ROP.US,D,20160511,000000,170.649,171.536,169.353,169.403,313894.25233227,0
+ROP.US,D,20160512,000000,169.652,170.848,168.286,170.529,441448.46444438,0
+ROP.US,D,20160513,000000,170.19,171.307,168.735,169.732,438278.4436795,0
+ROP.US,D,20160516,000000,170.071,172.961,169.044,172.233,564119.23950477,0
+ROP.US,D,20160517,000000,171.825,174.487,171.057,173.659,837521.49242145,0
+ROP.US,D,20160518,000000,173.271,174.995,172.553,174.357,682210.53836528,0
+ROP.US,D,20160519,000000,172.901,173.789,171.576,173.281,640354.22621542,0
+ROP.US,D,20160520,000000,174.397,176.869,174.397,176.281,947804.10722063,0
+ROP.US,D,20160523,000000,172.313,172.603,165.565,166.263,2741210.2502998,0
+ROP.US,D,20160524,000000,166.95,171.317,166.95,167.459,1221538.4097807,0
+ROP.US,D,20160525,000000,168.007,169.572,167.399,167.569,857897.90437589,0
+ROP.US,D,20160526,000000,167.389,167.848,163.86,165.286,824435.12505506,0
+ROP.US,D,20160527,000000,165.744,165.934,164.16,165.565,1584579.0188509,0
+ROP.US,D,20160531,000000,165.844,165.854,163.172,164.678,1559177.7227157,0
+ROP.US,D,20160601,000000,163.79,164.768,162.944,164.478,484596.86100725,0
+ROP.US,D,20160602,000000,164.488,165.555,163.88,165.236,487227.17570518,0
+ROP.US,D,20160603,000000,164.986,166.014,164.17,165.356,368751.66230261,0
+ROP.US,D,20160606,000000,166.044,168.107,165.744,167.29,523125.65452511,0
+ROP.US,D,20160607,000000,167.678,168.386,167.11,167.509,376483.10218706,0
+ROP.US,D,20160608,000000,167.748,168.546,166.173,167.429,400403.71773718,0
+ROP.US,D,20160609,000000,166.771,168.476,166.282,167.738,338336.51686902,0
+ROP.US,D,20160610,000000,167.2,167.2,165.136,165.704,252044.73959891,0
+ROP.US,D,20160613,000000,165.684,166.143,162.544,162.604,446245.62877906,0
+ROP.US,D,20160614,000000,162.066,162.924,161.079,162.734,434043.05517657,0
+ROP.US,D,20160615,000000,163.282,163.86,161.906,162.106,315576.57031413,0
+ROP.US,D,20160616,000000,161.658,162.724,159.744,162.346,337531.97362426,0
+ROP.US,D,20160617,000000,162.504,163.312,160.65,161.408,596060.20822423,0
+ROP.US,D,20160620,000000,163.422,164.937,163.422,164.09,468105.73083201,0
+ROP.US,D,20160621,000000,163.8,164.818,163.76,163.91,413980.63578521,0
+ROP.US,D,20160622,000000,164.408,165.446,163.332,163.562,352261.5352985,0
+ROP.US,D,20160623,000000,165.176,166.522,164.818,166.462,280814.68438238,0
+ROP.US,D,20160624,000000,161.189,162.904,161.079,161.109,1125870.9951472,0
+ROP.US,D,20160627,000000,159.384,159.913,157.71,158.607,770399.31223866,0
+ROP.US,D,20160628,000000,160.072,160.76,158.637,160.322,433634.76452742,0
+ROP.US,D,20160629,000000,162.026,162.654,160.73,160.91,787503.37997318,0
+ROP.US,D,20160630,000000,161.149,164.22,161.079,164.17,513473.1419303,0
+ROP.US,D,20160701,000000,164.558,165.496,162.564,163.552,461822.87005658,0
+ROP.US,D,20160705,000000,162.834,162.834,160.342,160.71,645092.20345356,0
+ROP.US,D,20160706,000000,160.68,161.109,159.185,160.82,496123.29726939,0
+ROP.US,D,20160707,000000,161.288,162.096,160.192,161.308,397452.38827824,0
+ROP.US,D,20160708,000000,162.624,164.488,162.624,163.98,414541.40844583,0
+ROP.US,D,20160711,000000,164.01,165.066,163.632,164.528,395351.74793595,0
+ROP.US,D,20160712,000000,165.654,165.824,163.542,164.458,962187.57485567,0
+ROP.US,D,20160713,000000,164.279,165.166,163.452,164.01,1215692.9316171,0
+ROP.US,D,20160714,000000,165.276,166.562,165.026,165.894,535145.65098229,0
+ROP.US,D,20160715,000000,166.372,167.379,164.907,165.784,455338.37188438,0
+ROP.US,D,20160718,000000,165.376,165.854,164.388,164.628,380677.36067375,0
+ROP.US,D,20160719,000000,163.96,165.146,163.642,165.126,441803.58702373,0
+ROP.US,D,20160720,000000,165.934,168.346,165.934,167.529,696763.54192097,0
+ROP.US,D,20160721,000000,167.359,167.808,165.436,165.724,348941.03886441,0
+ROP.US,D,20160722,000000,165.535,167.19,164.618,167.13,624209.1900794,0
+ROP.US,D,20160725,000000,159.135,160.93,153.613,157.491,4404635.5103078,0
+ROP.US,D,20160726,000000,156.823,160.222,156.334,159.594,1440688.1649173,0
+ROP.US,D,20160727,000000,159.674,161.628,159.285,161.568,1559356.2871765,0
+ROP.US,D,20160728,000000,161.199,163.372,161.04,163.062,852854.96311482,0
+ROP.US,D,20160729,000000,162.804,165.486,162.504,164.279,1068971.12876,0
+ROP.US,D,20160801,000000,164.03,165.874,164.03,165.366,735289.32592545,0
+ROP.US,D,20160802,000000,165.136,165.306,163.162,163.522,651844.54831696,0
+ROP.US,D,20160803,000000,163.442,164.21,162.504,163.023,508015.8909933,0
+ROP.US,D,20160804,000000,163.71,164.15,163.072,163.512,477255.65469163,0
+ROP.US,D,20160805,000000,164.17,164.967,163.582,164.628,351438.93497344,0
+ROP.US,D,20160808,000000,165.026,165.605,164.508,165.555,426757.023273,0
+ROP.US,D,20160809,000000,165.814,166.462,164.718,165.236,334311.79430298,0
+ROP.US,D,20160810,000000,165.486,165.724,164.428,165.585,285841.57490541,0
+ROP.US,D,20160811,000000,165.734,168.386,165.734,168.236,475347.62320594,0
+ROP.US,D,20160812,000000,167.868,167.868,165.924,166.572,343706.49191787,0
+ROP.US,D,20160815,000000,166.512,168.047,166.094,167.588,407190.17041894,0
+ROP.US,D,20160816,000000,167.349,167.549,166.472,166.582,354637.04452991,0
+ROP.US,D,20160817,000000,166.722,167.05,165.724,166.731,574361.61672291,0
+ROP.US,D,20160818,000000,166.582,167.04,165.944,167.04,313152.90886859,0
+ROP.US,D,20160819,000000,166.592,170.141,165.934,170.121,1536451.8839792,0
+ROP.US,D,20160822,000000,169.732,170.819,168.984,170.22,563098.01129634,0
+ROP.US,D,20160823,000000,170.689,171.157,170.131,170.679,400845.11303355,0
+ROP.US,D,20160824,000000,170.519,170.838,169.801,170.27,447309.993346,0
+ROP.US,D,20160825,000000,169.702,170.569,169.532,170.529,230866.79391308,0
+ROP.US,D,20160826,000000,170.918,172.583,170.429,171.457,628871.92948292,0
+ROP.US,D,20160829,000000,171.327,172.313,171.307,172.214,294977.45436924,0
+ROP.US,D,20160830,000000,172.363,172.782,171.855,172.433,401651.66262056,0
+ROP.US,D,20160831,000000,172.105,172.403,170.429,171.227,605932.41529611,0
+ROP.US,D,20160901,000000,170.809,174.417,170.619,174.257,581817.18454713,0
+ROP.US,D,20160902,000000,174.607,175.753,174.257,175.663,397907.82797041,0
+ROP.US,D,20160906,000000,175.713,175.713,173.121,173.989,567334.4029704,0
+ROP.US,D,20160907,000000,173.679,173.909,172.643,173.321,405016.29858429,0
+ROP.US,D,20160908,000000,173.251,175.025,172.533,173.799,559724.34679246,0
+ROP.US,D,20160909,000000,172.383,172.901,169.791,169.791,535628.17629491,0
+ROP.US,D,20160912,000000,169.024,173.619,168.236,173.401,479350.27600715,0
+ROP.US,D,20160913,000000,172.224,172.573,170.968,171.247,449161.84724852,0
+ROP.US,D,20160914,000000,171.047,172.253,169.233,169.981,392397.40896362,0
+ROP.US,D,20160915,000000,169.562,172.144,169.243,171.835,392513.77681449,0
+ROP.US,D,20160916,000000,171.227,171.227,169.144,170.878,623733.68696467,0
+ROP.US,D,20160919,000000,171.536,172.075,169.991,170.399,271176.21618337,0
+ROP.US,D,20160920,000000,171.486,171.486,169.712,169.722,590713.30611134,0
+ROP.US,D,20160921,000000,169.851,171.885,169.821,171.705,299990.30049647,0
+ROP.US,D,20160922,000000,171.955,175.863,171.955,175.643,474033.4690281,0
+ROP.US,D,20160923,000000,175.713,175.713,173.689,173.689,289187.15061771,0
+ROP.US,D,20160926,000000,173.221,173.221,171.695,171.995,332183.0651691,0
+ROP.US,D,20160927,000000,171.905,173.381,171.067,173.191,407163.08479847,0
+ROP.US,D,20160928,000000,173.519,176.53,173.479,176.351,480666.43652726,0
+ROP.US,D,20160929,000000,175.433,176.62,174.107,174.815,587744.92274322,0
+ROP.US,D,20160930,000000,175.932,176.949,174.417,175.982,559113.41557543,0
+ROP.US,D,20161003,000000,174.686,176.501,174.537,175.603,339654.68373137,0
+ROP.US,D,20161004,000000,175.793,176.201,174.297,175.463,544313.63192221,0
+ROP.US,D,20161005,000000,175.294,176.739,175.125,176.121,323121.42036876,0
+ROP.US,D,20161006,000000,175.533,175.603,173.669,175.125,434662.01176261,0
+ROP.US,D,20161007,000000,175.005,175.005,172.733,173.769,434648.97053795,0
+ROP.US,D,20161010,000000,174.437,175.045,172.911,173.311,231684.37838251,0
+ROP.US,D,20161011,000000,173.141,173.141,169.323,170.838,667104.78751798,0
+ROP.US,D,20161012,000000,170.509,171.237,169.871,170.36,339429.97339867,0
+ROP.US,D,20161013,000000,168.914,169.064,167.668,167.957,389549.40613088,0
+ROP.US,D,20161014,000000,167.947,169.612,167.03,167.05,500441.94897597,0
+ROP.US,D,20161017,000000,166.821,167.03,165.476,165.585,466935.0301255,0
+ROP.US,D,20161018,000000,166.702,166.741,164.618,166.662,550243.37646056,0
+ROP.US,D,20161019,000000,166.97,168.765,166.312,168.635,453562.7589876,0
+ROP.US,D,20161020,000000,168.556,168.685,166.751,167.29,415680.00767626,0
+ROP.US,D,20161021,000000,165.624,167.04,164.598,166.542,364414.95351573,0
+ROP.US,D,20161024,000000,167.788,168.924,165.624,165.664,378310.87998251,0
+ROP.US,D,20161025,000000,165.624,166.502,164.648,165.496,488483.1459576,0
+ROP.US,D,20161026,000000,165.296,165.416,163.662,163.95,785067.68047409,0
+ROP.US,D,20161027,000000,164.498,164.708,162.056,162.744,702239.8531094,0
+ROP.US,D,20161028,000000,163.202,163.662,161.807,162.216,881894.76093175,0
+ROP.US,D,20161031,000000,162.824,168.934,162.824,167.399,2181430.7290952,0
+ROP.US,D,20161101,000000,166.98,168.845,165.426,165.734,2929946.866345,0
+ROP.US,D,20161102,000000,165.834,166.123,164.16,164.27,749742.01236833,0
+ROP.US,D,20161103,000000,164.658,165.466,163.89,164.558,454557.9047467,0
+ROP.US,D,20161104,000000,164.996,165.476,163.642,163.69,1070097.6899369,0
+ROP.US,D,20161107,000000,165.476,167.15,165.416,166.96,569349.77376681,0
+ROP.US,D,20161108,000000,167.23,168.934,166.282,168.117,783436.52421976,0
+ROP.US,D,20161109,000000,167.359,171.207,165.724,170.928,1004933.6997962,0
+ROP.US,D,20161110,000000,171.067,174.347,170.579,173.699,1196443.0808395,0
+ROP.US,D,20161111,000000,173.459,174.157,171.945,172.861,738966.95128115,0
+ROP.US,D,20161114,000000,172.971,174.097,172.871,173.469,755170.17134261,0
+ROP.US,D,20161115,000000,173.351,175.593,172.125,175.463,862239.62901842,0
+ROP.US,D,20161116,000000,175.195,175.523,173.899,175.095,632830.44275449,0
+ROP.US,D,20161117,000000,175.304,176.061,174.577,175.235,989882.1201898,0
+ROP.US,D,20161118,000000,174.915,175.673,173.839,173.989,330339.23663561,0
+ROP.US,D,20161121,000000,174.965,175.853,174.607,175.853,594846.37115921,0
+ROP.US,D,20161122,000000,176.501,177.607,175.593,177.527,602774.43258478,0
+ROP.US,D,20161123,000000,176.999,178.145,176.999,177.916,391059.17867871,0
+ROP.US,D,20161125,000000,177.936,178.315,176.012,176.889,178395.92805655,0
+ROP.US,D,20161128,000000,176.6,177.099,174.975,175.893,429579.94682754,0
+ROP.US,D,20161129,000000,175.443,176.012,174.805,174.915,303607.73558449,0
+ROP.US,D,20161130,000000,175.503,176.121,174.765,174.925,766926.3337931,0
+ROP.US,D,20161201,000000,175.225,176.451,175.045,175.643,691928.25708341,0
+ROP.US,D,20161202,000000,175.473,176.491,175.135,176.131,536757.74698519,0
+ROP.US,D,20161205,000000,176.929,178.643,174.975,175.453,590306.01863332,0
+ROP.US,D,20161206,000000,177.517,179.072,175.823,176.819,956818.60297795,0
+ROP.US,D,20161207,000000,177.457,177.687,176.59,177.248,995974.37845089,0
+ROP.US,D,20161208,000000,176.441,177.507,176.441,177.039,1514355.03354,0
+ROP.US,D,20161209,000000,176.879,179.62,176.749,179.501,820831.73436284,0
+ROP.US,D,20161212,000000,179.421,179.511,177.856,178.604,415157.3555185,0
+ROP.US,D,20161213,000000,179.69,183,179.222,181.614,1410691.3418442,0
+ROP.US,D,20161214,000000,181.335,182.382,179.999,180.298,897012.54983258,0
+ROP.US,D,20161215,000000,179.79,180.806,178.972,180.587,723953.49217765,0
+ROP.US,D,20161216,000000,181.345,182.042,178.534,178.713,1152938.5585262,0
+ROP.US,D,20161219,000000,178.803,179.551,177.597,178.145,424472.80261426,0
+ROP.US,D,20161220,000000,179.042,180.518,178.633,179.999,409393.1342163,0
+ROP.US,D,20161221,000000,179.969,180.268,179.491,179.511,389620.63128097,0
+ROP.US,D,20161222,000000,179.69,180.049,178.414,179.7,503714.29319591,0
+ROP.US,D,20161223,000000,180.089,180.228,179.331,179.62,196708.81700046,0
+ROP.US,D,20161227,000000,179.561,180.667,179.561,179.89,274138.58052472,0
+ROP.US,D,20161228,000000,180.119,180.647,177.477,177.547,319782.86685437,0
+ROP.US,D,20161229,000000,177.836,179.042,176.451,176.889,389707.90716912,0
+ROP.US,D,20161230,000000,177.816,177.866,175.843,176.849,385651.08312698,0
+ROP.US,D,20170103,000000,178.534,179.421,177.477,178.643,436308.21558386,0
+ROP.US,D,20170104,000000,179.022,180.089,178.165,179.002,452275.69043022,0
+ROP.US,D,20170105,000000,178.743,180.946,178.364,179.331,354095.33212071,0
+ROP.US,D,20170106,000000,181.106,183.11,180.408,181.804,669353.89718724,0
+ROP.US,D,20170109,000000,181.973,181.973,179.989,180.298,294759.76623443,0
+ROP.US,D,20170110,000000,179.67,180.418,178.614,180.019,517329.3317468,0
+ROP.US,D,20170111,000000,179.75,183.678,179.122,182.89,692852.17769242,0
+ROP.US,D,20170112,000000,182.68,182.68,179.67,181.594,461178.83419232,0
+ROP.US,D,20170113,000000,183.418,183.886,182.052,182.422,643180.15928335,0
+ROP.US,D,20170117,000000,181.983,182.312,179.481,180.039,394689.65499138,0
+ROP.US,D,20170118,000000,180.687,183.01,179.391,180.876,733204.7363212,0
+ROP.US,D,20170119,000000,181.584,182.152,179.162,179.471,352881.49505569,0
+ROP.US,D,20170120,000000,180.129,180.836,179.172,180.208,479587.0243934,0
+ROP.US,D,20170123,000000,179.89,180.677,179.182,180.348,691260.14511209,0
+ROP.US,D,20170124,000000,180.667,182.402,180.029,181.814,507529.35299617,0
+ROP.US,D,20170125,000000,182.472,184.754,182.132,184.446,622914.09615299,0
+ROP.US,D,20170126,000000,184.864,185.761,183.408,184.306,472300.99248983,0
+ROP.US,D,20170127,000000,184.974,184.974,183.418,184.614,299597.05741425,0
+ROP.US,D,20170130,000000,183.976,184.346,182.282,184.266,450669.61345409,0
+ROP.US,D,20170131,000000,184.026,185.771,183.468,185.682,764192.69246895,0
+ROP.US,D,20170201,000000,185.95,186.548,184.316,185.212,509434.37496847,0
+ROP.US,D,20170202,000000,184.226,185.731,183.628,185.592,364208.30026334,0
+ROP.US,D,20170203,000000,186.02,186.718,185.282,186.658,585088.52559594,0
+ROP.US,D,20170206,000000,186.1,186.788,185.172,186.508,388987.63029913,0
+ROP.US,D,20170207,000000,187.057,187.106,185.502,186.16,442239.96646446,0
+ROP.US,D,20170208,000000,186.3,186.898,185.074,186.808,499856.09703714,0
+ROP.US,D,20170209,000000,188.791,199.069,187.774,195.679,1367674.3606991,0
+ROP.US,D,20170210,000000,196.955,199.158,196.467,197.952,877588.14727872,0
+ROP.US,D,20170213,000000,199.288,200.694,198.022,199.119,592568.16952724,0
+ROP.US,D,20170214,000000,198.869,200.046,198.351,198.75,476864.41795167,0
+ROP.US,D,20170215,000000,197.613,200.913,197.285,200.096,427207.44710953,0
+ROP.US,D,20170216,000000,200.295,200.454,197.863,200.165,514397.0625393,0
+ROP.US,D,20170217,000000,199.846,200.544,198.66,200.464,1112704.3740906,0
+ROP.US,D,20170221,000000,200.933,201.182,199.348,200.694,513554.39879167,0
+ROP.US,D,20170222,000000,200.006,202.248,200.006,201.182,415809.41675178,0
+ROP.US,D,20170223,000000,203.056,203.385,200.644,202.708,575670.75504512,0
+ROP.US,D,20170224,000000,202.478,203.216,201.76,203.126,645725.2044354,0
+ROP.US,D,20170227,000000,203.056,203.774,202.03,203.256,873126.04210082,0
+ROP.US,D,20170228,000000,203.256,205.16,201.64,202.458,666806.84569293,0
+ROP.US,D,20170301,000000,204.85,206.456,203.884,206.096,523176.81625265,0
+ROP.US,D,20170302,000000,205.966,206.515,204.76,205.917,353807.42200694,0
+ROP.US,D,20170303,000000,204.612,206.176,204.472,205.986,300597.21902899,0
+ROP.US,D,20170306,000000,205.1,206.366,204.432,205.498,291603.78986535,0
+ROP.US,D,20170307,000000,205.03,206.096,204.522,204.92,618221.26161563,0
+ROP.US,D,20170308,000000,204.402,205.04,203.266,203.494,658459.45873581,0
+ROP.US,D,20170309,000000,203.734,204.86,203.336,203.834,458473.28165977,0
+ROP.US,D,20170310,000000,204.043,205.698,203.006,204.562,381508.98953896,0
+ROP.US,D,20170313,000000,204.222,204.91,203.306,204.362,722526.98283345,0
+ROP.US,D,20170314,000000,203.704,204.71,203.106,204.502,468417.71705286,0
+ROP.US,D,20170315,000000,204.67,207.512,204.342,207.044,544132.05794803,0
+ROP.US,D,20170316,000000,206.794,207.542,203.934,204.162,648438.78233698,0
+ROP.US,D,20170317,000000,204.362,204.84,203.206,204.152,766711.65517167,0
+ROP.US,D,20170320,000000,204.272,204.532,203.236,203.444,288280.28391789,0
+ROP.US,D,20170321,000000,204.412,204.412,201.282,201.302,508256.65206405,0
+ROP.US,D,20170322,000000,201.97,202.777,200.744,201.99,352620.67056237,0
+ROP.US,D,20170323,000000,202.129,202.308,200.355,200.773,695765.38664849,0
+ROP.US,D,20170324,000000,199.866,201.052,198.959,199.856,627918.9169112,0
+ROP.US,D,20170327,000000,197.833,198.77,196.955,198.381,730216.28953053,0
+ROP.US,D,20170328,000000,197.823,202,197.693,200.674,508927.77354877,0
+ROP.US,D,20170329,000000,200.245,201.481,200.006,200.843,326242.28574835,0
+ROP.US,D,20170330,000000,200.604,202.288,200.524,202.218,410108.39523065,0
+ROP.US,D,20170331,000000,201.551,202.348,199.806,199.846,753943.29305292,0
+ROP.US,D,20170403,000000,200.454,200.454,198.012,199.428,629170.8744791,0
+ROP.US,D,20170404,000000,199.677,200.424,198.839,200.185,384832.49548644,0
+ROP.US,D,20170405,000000,200.843,203.036,200.145,200.744,673567.21592536,0
+ROP.US,D,20170406,000000,200.893,202.368,199.448,201.76,441714.30479333,0
+ROP.US,D,20170407,000000,201.67,202.448,200.624,201.86,430046.42140211,0
+ROP.US,D,20170410,000000,201.86,204.222,201.292,202.508,363563.26122795,0
+ROP.US,D,20170411,000000,201.501,202.966,198.72,200.614,531232.28041148,0
+ROP.US,D,20170412,000000,199.517,200.404,198.61,199.198,409822.49145913,0
+ROP.US,D,20170413,000000,198.54,200.086,198.501,198.74,309873.54245075,0
+ROP.US,D,20170417,000000,199.617,201.102,198.929,201.102,380321.23492327,0
+ROP.US,D,20170418,000000,200.345,201.402,200.345,200.803,368802.82403014,0
+ROP.US,D,20170419,000000,201.98,202.218,199.866,200.295,429400.3791956,0
+ROP.US,D,20170420,000000,201.062,203.375,200.654,202.448,270398.75855907,0
+ROP.US,D,20170421,000000,202.906,203.944,202.179,203.326,500287.46062224,0
+ROP.US,D,20170424,000000,205.528,207.712,205.528,207.203,768306.69726539,0
+ROP.US,D,20170425,000000,207.94,210.503,207.462,209.735,632840.47446578,0
+ROP.US,D,20170426,000000,209.456,210.353,208.409,208.808,597878.95747952,0
+ROP.US,D,20170427,000000,209.137,211.23,208.429,210.981,732218.61910226,0
+ROP.US,D,20170428,000000,211.34,218.667,210.931,212.017,1074565.8141415,0
+ROP.US,D,20170501,000000,212.047,212.855,209.625,210.144,509658.08213004,0
+ROP.US,D,20170502,000000,210.861,211.719,209.625,210.592,574377.66746097,0
+ROP.US,D,20170503,000000,209.775,210.473,208.588,210.114,472937.00298506,0
+ROP.US,D,20170504,000000,210.433,211.779,209.874,211.559,515249.75799821,0
+ROP.US,D,20170505,000000,212.027,214.171,211.24,214.141,547020.18762589,0
+ROP.US,D,20170508,000000,213.763,215.297,213.633,214.131,448520.82089765,0
+ROP.US,D,20170509,000000,214.311,215.597,214.261,215.127,364585.49260751,0
+ROP.US,D,20170510,000000,214.949,216.075,214.051,215.815,418498.91854628,0
+ROP.US,D,20170511,000000,215.147,216.125,213.753,215.985,386927.11680196,0
+ROP.US,D,20170512,000000,215.087,215.895,213.951,214.709,489468.26000542,0
+ROP.US,D,20170515,000000,214.859,216.045,214.679,215.607,569523.32237198,0
+ROP.US,D,20170516,000000,216.045,217.471,215.029,217.341,361090.44439712,0
+ROP.US,D,20170517,000000,215.965,216.095,212.995,212.995,530323.4073694,0
+ROP.US,D,20170518,000000,213.124,213.653,210.163,212.655,561896.21228485,0
+ROP.US,D,20170519,000000,213.095,215.785,212.715,214.799,435173.62903796,0
+ROP.US,D,20170522,000000,215.696,216.823,214.799,216.623,416929.9589019,0
+ROP.US,D,20170523,000000,217.022,218.497,216.075,217.949,345508.18726398,0
+ROP.US,D,20170524,000000,217.939,218.886,217.271,218.298,272029.9148134,0
+ROP.US,D,20170525,000000,219.095,220.481,218.587,219.813,270468.98053804,0
+ROP.US,D,20170526,000000,219.065,221.069,218.866,220.122,329664.10246639,0
+ROP.US,D,20170530,000000,219.295,221.238,219.115,220.73,299036.28475363,0
+ROP.US,D,20170531,000000,221.607,223.102,220.232,220.232,885056.7563276,0
+ROP.US,D,20170601,000000,221.188,223.442,220.052,222.664,448207.83150567,0
+ROP.US,D,20170602,000000,223.312,225.744,223.042,224.14,396865.53316829,0
+ROP.US,D,20170605,000000,223.78,224.608,223.262,223.332,409931.8371121,0
+ROP.US,D,20170606,000000,222.993,222.993,221.308,221.378,428318.96071949,0
+ROP.US,D,20170607,000000,221.836,223.182,220.91,221.886,340055.95218262,0
+ROP.US,D,20170608,000000,221.976,222.604,219.883,221.468,523488.80247348,0
+ROP.US,D,20170609,000000,221.667,223.132,220.252,221.846,445930.63304484,0
+ROP.US,D,20170612,000000,222.186,222.614,218.836,220.182,489434.15218706,0
+ROP.US,D,20170613,000000,220.371,221.627,219.703,221.448,363039.60589907,0
+ROP.US,D,20170614,000000,222.275,222.404,220.8,221.846,314401.85692311,0
+ROP.US,D,20170615,000000,220.391,223.89,219.952,223.69,415198.48553475,0
+ROP.US,D,20170616,000000,224.308,225.944,223.052,225.106,719588.69459918,0
+ROP.US,D,20170619,000000,225.475,228.306,225.226,228.057,421583.66976526,0
+ROP.US,D,20170620,000000,227.23,227.947,225.356,225.814,289358.69288061,0
+ROP.US,D,20170621,000000,225.764,226.073,223.94,225.544,404070.30821047,0
+ROP.US,D,20170622,000000,225.456,226.622,225.156,225.296,283296.52975336,0
+ROP.US,D,20170623,000000,225.644,226.093,224.09,224.438,1217737.3943762,0
+ROP.US,D,20170626,000000,225.426,226.492,224.388,225.465,381876.15017186,0
+ROP.US,D,20170627,000000,225.086,225.724,222.943,223.102,236270.87678029,0
+ROP.US,D,20170628,000000,224.378,226.034,223.72,225.206,305795.65181492,0
+ROP.US,D,20170629,000000,225.056,225.416,221.418,222.903,447687.18569018,0
+ROP.US,D,20170630,000000,223.571,225.494,223.372,224.458,325809.91899213,0
+ROP.US,D,20170703,000000,225.934,226.642,223.88,225.236,185532.48746203,0
+ROP.US,D,20170705,000000,225.864,229.662,224.936,228.426,408012.770744,0
+ROP.US,D,20170706,000000,227.788,228.854,225.704,226.342,527119.27878617,0
+ROP.US,D,20170707,000000,226.632,229.323,226.632,227.608,312687.43746514,0
+ROP.US,D,20170710,000000,226.87,230.31,226.83,227.898,456871.21736815,0
+ROP.US,D,20170711,000000,227.868,229.044,226.482,228.426,369369.61571753,0
+ROP.US,D,20170712,000000,229.941,231.546,229.642,230.768,405189.84718946,0
+ROP.US,D,20170713,000000,230.649,230.649,228.655,229.552,414366.85666954,0
+ROP.US,D,20170714,000000,229.971,231.247,227.818,228.964,475209.18559026,0
+ROP.US,D,20170717,000000,228.774,229.891,227.987,229.692,224510.70164529,0
+ROP.US,D,20170718,000000,229.044,229.303,226.632,227.12,389391.90826376,0
+ROP.US,D,20170719,000000,227.359,229.293,225.984,229.213,414694.89362843,0
+ROP.US,D,20170720,000000,229.373,229.622,227.608,228.007,264459.98548058,0
+ROP.US,D,20170721,000000,226.472,228.027,224.818,227.927,294491.91954323,0
+ROP.US,D,20170724,000000,228.027,229.223,227.16,228.176,264443.93474253,0
+ROP.US,D,20170725,000000,229.044,229.632,226.123,226.602,297336.91286258,0
+ROP.US,D,20170726,000000,227.07,227.987,226.412,226.93,263416.68750732,0
+ROP.US,D,20170727,000000,227.488,227.588,224.05,225.216,314487.12646899,0
+ROP.US,D,20170728,000000,225.146,225.834,222.176,225.564,488610.54869087,0
+ROP.US,D,20170731,000000,220.192,227.07,220.192,225.684,757768.38456446,0
+ROP.US,D,20170801,000000,226.86,230.041,225.544,229.622,538413.98251772,0
+ROP.US,D,20170802,000000,229.402,230.25,227.977,228.914,505488.90292156,0
+ROP.US,D,20170803,000000,229.054,229.841,226.781,229.542,320479.06761728,0
+ROP.US,D,20170804,000000,229.971,230.918,229.193,229.801,268640.19957147,0
+ROP.US,D,20170807,000000,229.512,230.041,227.888,229.612,233725.83162824,0
+ROP.US,D,20170808,000000,229.044,230.33,228.675,229.133,270914.38851893,0
+ROP.US,D,20170809,000000,229.183,229.183,227.17,227.668,211974.07205713,0
+ROP.US,D,20170810,000000,226.86,227.18,222.464,222.504,620626.86598087,0
+ROP.US,D,20170811,000000,223.561,223.92,222.096,222.884,399855.98630122,0
+ROP.US,D,20170814,000000,224.468,227.498,223.032,227.13,463432.95971722,0
+ROP.US,D,20170815,000000,227.2,228.555,224.936,226.512,365471.29271365,0
+ROP.US,D,20170816,000000,226.771,227.429,225.624,226.292,387354.46770254,0
+ROP.US,D,20170817,000000,225.924,225.974,222.644,222.644,291179.44847816,0
+ROP.US,D,20170818,000000,222.196,222.794,220.88,221.558,416359.15452999,0
+ROP.US,D,20170821,000000,221.607,222.414,220.68,221.159,330079.41531342,0
+ROP.US,D,20170822,000000,221.806,226.152,221.806,225.724,335886.77297414,0
+ROP.US,D,20170823,000000,223.97,224.986,223.312,224.318,325370.53003801,0
+ROP.US,D,20170824,000000,224.828,225.485,222.006,222.375,290815.29735865,0
+ROP.US,D,20170825,000000,222.933,224.568,222.933,224.05,254614.86402917,0
+ROP.US,D,20170828,000000,224.688,225.186,223.152,223.322,356598.24408539,0
+ROP.US,D,20170829,000000,222.345,223.102,221.298,222.814,290236.46761773,0
+ROP.US,D,20170830,000000,222.963,224.986,222.554,224.896,359598.72892961,0
+ROP.US,D,20170831,000000,225.485,225.594,223.442,223.95,439198.35160399,0
+ROP.US,D,20170901,000000,224.478,224.966,222.774,223.412,302753.03378333,0
+ROP.US,D,20170905,000000,222.066,223.242,220.83,222.355,330082.42482681,0
+ROP.US,D,20170906,000000,223.312,223.72,222.026,222.933,307833.09237615,0
+ROP.US,D,20170907,000000,222.973,224.03,221.428,223.282,275350.41124749,0
+ROP.US,D,20170908,000000,222.923,227.708,222.484,227.538,358783.15080244,0
+ROP.US,D,20170911,000000,228.754,230.359,227.568,229.951,306643.3314182,0
+ROP.US,D,20170912,000000,230.359,231.476,229.532,230.499,156802.66952369,0
+ROP.US,D,20170913,000000,230.28,230.369,227.937,228.735,279701.16443017,0
+ROP.US,D,20170914,000000,228.226,229.652,228.067,229.562,248676.09095067,0
+ROP.US,D,20170915,000000,228.944,231.177,228.436,230.918,421349.93089241,0
+ROP.US,D,20170918,000000,231.516,232.353,230.15,230.898,387068.56393102,0
+ROP.US,D,20170919,000000,230.938,232.293,230.11,231.655,249673.24305202,0
+ROP.US,D,20170920,000000,234.597,240.079,233.171,239.032,825760.31411532,0
+ROP.US,D,20170921,000000,238.962,240.268,237.158,239.361,409482.4164467,0
+ROP.US,D,20170922,000000,238.913,240.318,238.295,238.972,328721.12160594,0
+ROP.US,D,20170925,000000,239.022,239.401,235.803,237.198,319311.37642414,0
+ROP.US,D,20170926,000000,237.667,238.523,235.693,236.351,270862.22362026,0
+ROP.US,D,20170927,000000,236.989,237.816,233.32,233.998,381505.98002558,0
+ROP.US,D,20170928,000000,233.4,234.675,233.031,234.655,402917.66458426,0
+ROP.US,D,20170929,000000,234.327,236.769,233.819,236.341,314923.50590972,0
+ROP.US,D,20171002,000000,236.391,240.677,236.391,240.567,354206.68411594,0
+ROP.US,D,20171003,000000,241.315,242.67,240.228,242.59,352095.00889123,0
+ROP.US,D,20171004,000000,242.59,243.797,241.893,242.392,263317.37356564,0
+ROP.US,D,20171005,000000,242.84,244.574,242.072,244.066,273291.90409258,0
+ROP.US,D,20171006,000000,244.146,245.192,243.228,245.023,212188.75067855,0
+ROP.US,D,20171009,000000,244.026,245.142,243.658,244.306,603988.2696498,0
+ROP.US,D,20171010,000000,244.744,245.502,243.807,244.804,507487.21980878,0
+ROP.US,D,20171011,000000,244.844,244.964,242.122,242.99,436526.9068898,0
+ROP.US,D,20171012,000000,242.252,245.272,242.182,245.072,306568.09358358,0
+ROP.US,D,20171013,000000,245.222,246.14,242.571,243.169,379270.91475212,0
+ROP.US,D,20171016,000000,243.258,244.904,242.322,244.804,193113.45167727,0
+ROP.US,D,20171017,000000,244.444,245.092,243.428,243.757,526528.41099171,0
+ROP.US,D,20171018,000000,244.076,244.434,242.322,243.298,235296.79761488,0
+ROP.US,D,20171019,000000,242.8,244.994,242.012,244.994,308158.11982166,0
+ROP.US,D,20171020,000000,245.462,247.744,245.202,247.744,230478.5666865,0
+ROP.US,D,20171023,000000,248.821,248.94,246.408,246.678,247312.78138755,0
+ROP.US,D,20171024,000000,247.924,248.572,246.538,247.754,258382.7747864,0
+ROP.US,D,20171025,000000,247.605,248.901,246.638,248.084,303781.28418966,0
+ROP.US,D,20171026,000000,249.26,250.605,248.143,250.366,281033.37568831,0
+ROP.US,D,20171027,000000,249.987,250.665,247.356,250.416,407774.0160155,0
+ROP.US,D,20171030,000000,245.372,251.652,241.145,249.908,581154.08843145,0
+ROP.US,D,20171031,000000,250.555,253.825,249.459,251.014,466603.98365321,0
+ROP.US,D,20171101,000000,252.151,253.017,249.957,251.054,372146.39340018,0
+ROP.US,D,20171102,000000,250.904,251.602,248.761,249.539,345850.26861867,0
+ROP.US,D,20171103,000000,249.808,252.071,249,250.904,374626.2324289,0
+ROP.US,D,20171106,000000,250.735,252.459,249.489,251.044,243754.53339609,0
+ROP.US,D,20171107,000000,251.632,254.115,251.632,253.147,368016.33786569,0
+ROP.US,D,20171108,000000,252.908,253.167,251.552,252.081,365591.67324902,0
+ROP.US,D,20171109,000000,250.815,252.23,248.702,250.675,614864.65102093,0
+ROP.US,D,20171110,000000,250.496,252.439,248.841,251.044,420544.38447653,0
+ROP.US,D,20171113,000000,250.147,250.496,247.874,248.92,456447.87915209,0
+ROP.US,D,20171114,000000,248.96,250.825,247.156,249.459,307547.18860464,0
+ROP.US,D,20171115,000000,248.702,249.868,246.788,248.302,346210.40705366,0
+ROP.US,D,20171116,000000,249.1,250.396,247.994,249.359,329807.55593771,0
+ROP.US,D,20171117,000000,248.054,250.426,247.466,249.21,355103.51910448,0
+ROP.US,D,20171120,000000,249.18,252.19,249.15,250.954,213770.75154759,0
+ROP.US,D,20171121,000000,251.243,254.323,250.785,253.267,368111.63912286,0
+ROP.US,D,20171122,000000,253.377,254.613,252.609,253.357,258977.65526538,0
+ROP.US,D,20171124,000000,253.865,254.573,252.569,253.157,103599.48874363,0
+ROP.US,D,20171127,000000,253.815,255.539,252.769,253.407,339986.73337478,0
+ROP.US,D,20171128,000000,253.905,257.972,252.33,257.683,460257.9230967,0
+ROP.US,D,20171129,000000,258.002,258.321,254.693,254.961,410048.20496296,0
+ROP.US,D,20171130,000000,255.499,260.404,254.991,259.806,428959.98707036,0
+ROP.US,D,20171201,000000,258.321,258.929,250.167,253.377,510223.87064631,0
+ROP.US,D,20171204,000000,256.207,257.274,254.463,254.603,568761.91548573,0
+ROP.US,D,20171205,000000,255.181,255.181,250.715,251.044,358812.24276515,0
+ROP.US,D,20171206,000000,251.223,253.077,250.725,251.752,311547.83506359,0
+ROP.US,D,20171207,000000,251.981,254.115,251.552,253.267,444851.22091097,0
+ROP.US,D,20171208,000000,254.723,254.723,251.692,253.357,277582.46700757,0
+ROP.US,D,20171211,000000,253.755,253.755,248.582,249.319,668385.8370486,0
+ROP.US,D,20171212,000000,249.02,250.316,247.386,248.332,720524.65326172,0
+ROP.US,D,20171213,000000,248.064,250.326,246.438,248.811,457080.88013393,0
+ROP.US,D,20171214,000000,248.801,249.11,245.252,245.402,369690.63047854,0
+ROP.US,D,20171215,000000,246.01,247.495,245.392,245.632,935504.2260187,0
+ROP.US,D,20171218,000000,247.016,255.291,246.03,254.065,1025710.3770308,0
+ROP.US,D,20171219,000000,253.865,254.343,251.971,251.971,507651.73987379,0
+ROP.US,D,20171220,000000,252.22,253.277,251.343,251.821,569240.42811384,0
+ROP.US,D,20171221,000000,251.901,252.649,249.12,251.223,216297.73961934,0
+ROP.US,D,20171222,000000,251.871,252.649,250.944,252.34,319915.28544327,0
+ROP.US,D,20171226,000000,252.809,254.733,252.26,253.496,285849.60027444,0
+ROP.US,D,20171227,000000,253.506,254.921,252.749,253.387,290663.8185183,0
+ROP.US,D,20171228,000000,254.303,254.303,252.041,253.377,228465.20223236,0
+ROP.US,D,20171229,000000,254.583,254.583,251.841,251.841,291924.80462636,0
+ROP.US,D,20180102,000000,253.227,253.407,251.104,253.337,370563.38936,0
+ROP.US,D,20180103,000000,253.427,254.981,250.805,254.802,357701.73232633,0
+ROP.US,D,20180104,000000,255.509,258.391,255.111,257.503,377538.43821385,0
+ROP.US,D,20180105,000000,259.507,260.354,257.344,259.617,353686.03830045,0
+ROP.US,D,20180108,000000,259.258,261.321,259.089,261.102,408436.10896007,0
+ROP.US,D,20180109,000000,261.93,264.71,261.79,263.226,340199.40565395,0
+ROP.US,D,20180110,000000,262.089,262.228,260.165,261.71,275319.31294252,0
+ROP.US,D,20180111,000000,262.288,265.568,261.471,265.348,357554.26617049,0
+ROP.US,D,20180112,000000,266.914,268.299,265.248,268.06,256499.82257891,0
+ROP.US,D,20180116,000000,268.728,269.645,266.644,267.662,292922.95989884,0
+ROP.US,D,20180117,000000,268.668,269.864,268.23,269.336,345087.85856129,0
+ROP.US,D,20180118,000000,269.595,270.143,268.608,269.166,323537.73638693,0
+ROP.US,D,20180119,000000,269.166,269.824,267.442,268.448,660659.41301979,0
+ROP.US,D,20180122,000000,267.85,269.356,265.308,268.818,327450.10378662,0
+ROP.US,D,20180123,000000,269.007,270.064,267.86,269.376,289732.87571141,0
+ROP.US,D,20180124,000000,269.744,270.074,267.602,269.256,441451.47395776,0
+ROP.US,D,20180125,000000,269.744,272.575,268.708,271.738,601058.00678455,0
+ROP.US,D,20180126,000000,272.277,276.773,271.23,276.693,305042.2702977,0
+ROP.US,D,20180129,000000,275.895,277.121,273.861,273.901,309267.62708936,0
+ROP.US,D,20180130,000000,272.506,274.589,269.615,272.277,389103.99814999,0
+ROP.US,D,20180131,000000,273.712,274.709,270.662,273.213,1238972.5208163,0
+ROP.US,D,20180201,000000,273.044,275.557,270.901,273.851,552363.07705429,0
+ROP.US,D,20180202,000000,273.273,282.803,269.735,277.739,691708.56260636,0
+ROP.US,D,20180205,000000,277.749,281.946,258.829,259.756,1026633.2944686,0
+ROP.US,D,20180206,000000,254.573,262.826,251.552,261.73,996783.93755128,0
+ROP.US,D,20180207,000000,260.883,265.698,259.218,259.218,627104.34195517,0
+ROP.US,D,20180208,000000,259.657,259.657,252.439,252.609,845108.47566344,0
+ROP.US,D,20180209,000000,255.051,256.567,247.426,254.663,654241.12414205,0
+ROP.US,D,20180212,000000,256.367,265.268,254.773,263.046,587178.13105583,0
+ROP.US,D,20180213,000000,261.8,263.854,259.148,263.365,398819.71052587,0
+ROP.US,D,20180214,000000,262.079,264.77,260.384,263.973,518285.35383191,0
+ROP.US,D,20180215,000000,265.16,268.748,260.534,268.508,445764.10663757,0
+ROP.US,D,20180216,000000,267.093,270.203,266.574,269.057,506154.0053795,0
+ROP.US,D,20180220,000000,269.486,270.632,269.486,269.486,427642.82337913,0
+ROP.US,D,20180221,000000,269.924,275.177,269.844,271.13,535957.21642494,0
+ROP.US,D,20180222,000000,272.067,276.165,271.698,272.247,455882.09063582,0
+ROP.US,D,20180223,000000,273.682,275.127,271.928,273.742,319118.76756754,0
+ROP.US,D,20180226,000000,275.177,279.045,274.569,277.859,289938.52579267,0
+ROP.US,D,20180227,000000,277.779,278.397,272.865,272.965,464953.76714745,0
+ROP.US,D,20180228,000000,274.021,275.127,267.86,267.87,428958.98389923,0
+ROP.US,D,20180301,000000,267.781,269.744,260.225,260.474,566336.24769792,0
+ROP.US,D,20180302,000000,258.809,261.89,257.663,260.972,431807.9899031,0
+ROP.US,D,20180305,000000,260.354,266.386,258.231,265.378,429735.43835239,0
+ROP.US,D,20180306,000000,265.926,267.202,263.774,266.544,335101.28998081,0
+ROP.US,D,20180307,000000,263.923,273.064,263.923,272.037,577707.1924352,0
+ROP.US,D,20180308,000000,273.393,273.791,268.838,272.337,446666.96065288,0
+ROP.US,D,20180309,000000,273.114,278.347,272.855,277.579,638549.52135593,0
+ROP.US,D,20180312,000000,278.407,278.507,274.659,275.417,297459.29974022,0
+ROP.US,D,20180313,000000,276.872,277.171,272.635,274.251,366578.7936391,0
+ROP.US,D,20180314,000000,276.403,276.803,271.499,272.486,329794.51471304,0
+ROP.US,D,20180315,000000,273.044,276.633,272.346,275.447,430700.48897765,0
+ROP.US,D,20180316,000000,275.995,279.962,275.675,279.135,764796.60148808,0
+ROP.US,D,20180319,000000,277.909,278.836,274.021,276.393,351321.56395146,0
+ROP.US,D,20180320,000000,277.49,281.438,277.011,281.368,534641.05590484,0
+ROP.US,D,20180321,000000,281.368,285.296,279.883,282.255,442637.2222312,0
+ROP.US,D,20180322,000000,279.573,279.883,273.124,273.463,389419.99705535,0
+ROP.US,D,20180323,000000,273.682,275.616,266.934,267.572,480252.12685134,0
+ROP.US,D,20180326,000000,270.722,275.695,268.578,275.107,346065.95041122,0
+ROP.US,D,20180327,000000,275.975,277.041,269.017,270.143,336715.39232597,0
+ROP.US,D,20180328,000000,270.761,272.057,267.81,269.236,350204.03131472,0
+ROP.US,D,20180329,000000,271.629,276.593,270.841,273.313,383435.07810496,0
+ROP.US,D,20180402,000000,273.313,273.851,263.076,267.362,597774.6276822,0
+ROP.US,D,20180403,000000,268.21,269.386,263.983,269.386,727951.12912322,0
+ROP.US,D,20180404,000000,264.312,269.934,262.976,269.585,695085.23662362,0
+ROP.US,D,20180405,000000,271.768,271.808,266.874,268.329,662963.69710109,0
+ROP.US,D,20180406,000000,266.914,268.23,259.916,261.192,579645.31905475,0
+ROP.US,D,20180409,000000,262.188,266.076,260.903,261.421,641456.71128523,0
+ROP.US,D,20180410,000000,265.886,268.658,264.581,266.356,479073.4007758,0
+ROP.US,D,20180411,000000,264.012,265.638,262.767,263.325,452678.96522372,0
+ROP.US,D,20180412,000000,264.96,268.858,264.94,267.582,376038.6973773,0
+ROP.US,D,20180413,000000,269.376,269.496,265.12,266.336,326696.72226939,0
+ROP.US,D,20180416,000000,268.688,269.166,267.103,267.532,380787.70949784,0
+ROP.US,D,20180417,000000,269.864,271.469,268.518,269.904,463678.73664361,0
+ROP.US,D,20180418,000000,271.31,273.463,269.695,272.715,447380.21532498,0
+ROP.US,D,20180419,000000,272.207,274.011,269.665,273.034,403937.88962156,0
+ROP.US,D,20180420,000000,271.06,277.669,268.16,275.147,939164.79746523,0
+ROP.US,D,20180423,000000,275.955,275.955,266.974,270.233,687496.24703937,0
+ROP.US,D,20180424,000000,270.482,270.482,254.792,259.268,1017056.0197084,0
+ROP.US,D,20180425,000000,258.679,261.331,254.463,261.172,867565.46453763,0
+ROP.US,D,20180426,000000,261.461,261.551,257.215,259.617,463801.12352123,0
+ROP.US,D,20180427,000000,259.617,261.91,258.749,261.62,386646.22888609,0
+ROP.US,D,20180430,000000,261.88,263.295,257.613,257.633,540862.72324147,0
+ROP.US,D,20180501,000000,257.423,258.6,253.705,258.211,524172.96518287,0
+ROP.US,D,20180502,000000,257.354,259.337,254.981,256.117,653852.89691546,0
+ROP.US,D,20180503,000000,255.281,259.069,251.064,258.111,441840.70435547,0
+ROP.US,D,20180504,000000,256.637,263.574,255.579,262.528,376003.58638782,0
+ROP.US,D,20180507,000000,262.916,264.262,260.374,263.903,390918.73472076,0
+ROP.US,D,20180508,000000,262.976,265.458,262.458,264.96,281388.49826767,0
+ROP.US,D,20180509,000000,266.236,268.828,263.156,268.26,310804.48525766,0
+ROP.US,D,20180510,000000,269.645,272.845,268.448,272.297,485998.29107324,0
+ROP.US,D,20180511,000000,272.386,273.553,271.788,272.486,400121.82665018,0
+ROP.US,D,20180514,000000,273.054,274.291,271.33,271.718,348633.06532808,0
+ROP.US,D,20180515,000000,270.462,271.788,268.858,271.559,314168.11805026,0
+ROP.US,D,20180516,000000,270.841,271.838,268.379,268.907,411777.67198784,0
+ROP.US,D,20180517,000000,268.917,269.176,266.974,268.419,465511.53029468,0
+ROP.US,D,20180518,000000,268.23,269.585,267.582,268.638,555933.36309927,0
+ROP.US,D,20180521,000000,270.771,275.127,270.692,274.221,417555.93768584,0
+ROP.US,D,20180522,000000,275.008,277.939,272.476,272.835,450534.1853518,0
+ROP.US,D,20180523,000000,272.207,272.526,269.096,271.948,347906.76943132,0
+ROP.US,D,20180524,000000,272.985,275.267,271.12,274.958,481038.61301579,0
+ROP.US,D,20180525,000000,274.121,274.121,271.021,272.386,254200.55435325,0
+ROP.US,D,20180529,000000,270.293,271.24,266.236,267.452,428153.43748335,0
+ROP.US,D,20180530,000000,268.528,273.283,267.761,271.758,367990.25541636,0
+ROP.US,D,20180531,000000,271.499,271.758,268.1,268.947,546506.56400829,0
+ROP.US,D,20180601,000000,271.529,274.091,270.263,272.486,266991.98940796,0
+ROP.US,D,20180604,000000,273.124,273.961,270.542,273.243,232499.95650967,0
+ROP.US,D,20180605,000000,274.051,276.253,273.762,275.107,257904.26215828,0
+ROP.US,D,20180606,000000,275.377,276.981,272.655,276.733,412028.46476988,0
+ROP.US,D,20180607,000000,277.48,278.915,276.793,277.281,280267.95611755,0
+ROP.US,D,20180608,000000,277.619,278.905,276.293,278.517,225852.94461472,0
+ROP.US,D,20180611,000000,278.677,279.384,275.945,278.467,312635.27256648,0
+ROP.US,D,20180612,000000,278.716,280.56,277.629,279.225,289679.70764162,0
+ROP.US,D,20180613,000000,279.185,280.76,277.48,278.437,332848.16762705,0
+ROP.US,D,20180614,000000,279.205,279.205,275.507,276.195,374501.83920902,0
+ROP.US,D,20180615,000000,274.231,277.371,272.486,276.971,591916.10829396,0
+ROP.US,D,20180618,000000,274.171,275.457,272.147,274.669,341341.01439775,0
+ROP.US,D,20180619,000000,271.529,272.267,268.309,269.565,464595.6350547,0
+ROP.US,D,20180620,000000,269.705,271.519,269.266,270.642,407567.36276311,0
+ROP.US,D,20180621,000000,269.974,271.33,267.332,269.276,514956.83202879,0
+ROP.US,D,20180622,000000,271.449,272.007,269.047,269.376,1404117.5614415,0
+ROP.US,D,20180625,000000,268.22,268.22,263.156,266.346,430783.75218129,0
+ROP.US,D,20180626,000000,267.662,267.662,265.748,266.475,458454.22140833,0
+ROP.US,D,20180627,000000,267.731,273.213,262.896,263.206,471780.34667433,0
+ROP.US,D,20180628,000000,263.754,265.866,260.614,264.79,381666.48740608,0
+ROP.US,D,20180629,000000,266.416,271.469,265.298,269.067,474079.61489999,0
+ROP.US,D,20180702,000000,267.382,268.09,263.594,267.79,440551.62945583,0
+ROP.US,D,20180703,000000,268.977,270.114,265.16,266.086,183973.55952892,0
+ROP.US,D,20180705,000000,267.202,269.774,265.886,269.156,379208.71814218,0
+ROP.US,D,20180706,000000,268.578,270.682,267.622,269.744,263494.93485532,0
+ROP.US,D,20180709,000000,271.021,274.509,270.662,274.021,283311.57732029,0
+ROP.US,D,20180710,000000,274.609,275.057,272.117,274.419,325017.41380091,0
+ROP.US,D,20180711,000000,271.379,272.665,269.705,270.273,386366.34414134,0
+ROP.US,D,20180712,000000,272.615,275.725,270.881,275.357,296414.99859583,0
+ROP.US,D,20180713,000000,275.955,277.53,275.955,276.843,310512.56245936,0
+ROP.US,D,20180716,000000,277.5,278.696,275.537,275.995,518127.85596479,0
+ROP.US,D,20180717,000000,275.995,277.061,273.931,276.433,323005.05251789,0
+ROP.US,D,20180718,000000,277.041,278.667,275.735,277.191,393195.93318161,0
+ROP.US,D,20180719,000000,276.075,277.749,274.509,276.852,326438.90728947,0
+ROP.US,D,20180720,000000,275.655,279.245,275.655,278.108,395010.66975239,0
+ROP.US,D,20180723,000000,277.461,277.461,274.191,275.785,341613.87694459,0
+ROP.US,D,20180724,000000,275.177,278.337,275.057,276.135,488341.69882853,0
+ROP.US,D,20180725,000000,275.377,282.584,275.377,281.846,591291.13268114,0
+ROP.US,D,20180726,000000,287.418,305.082,285.076,296.489,1463596.5807991,0
+ROP.US,D,20180727,000000,297.875,297.875,289.721,291.865,924799.38691049,0
+ROP.US,D,20180730,000000,292.114,293.898,286.84,287.378,541373.33734569,0
+ROP.US,D,20180731,000000,288.146,295.134,288.146,294.825,743689.88095236,0
+ROP.US,D,20180801,000000,294.506,294.506,291.207,291.446,562879.31999041,0
+ROP.US,D,20180802,000000,288.276,290.22,287.368,289.622,531933.49703004,0
+ROP.US,D,20180803,000000,290.419,290.898,285.405,288.136,309275.65245839,0
+ROP.US,D,20180806,000000,287.877,289.662,287.02,288.664,242202.62766088,0
+ROP.US,D,20180807,000000,289.213,292.931,288.336,292.443,290376.91157566,0
+ROP.US,D,20180808,000000,292.034,292.034,288.426,289.731,257678.54865446,0
+ROP.US,D,20180809,000000,289.552,291.835,288.256,288.555,280589.97404968,0
+ROP.US,D,20180810,000000,287.778,287.778,285.534,286.402,252174.14867444,0
+ROP.US,D,20180813,000000,286.402,287.877,284.119,285.296,293663.30019139,0
+ROP.US,D,20180814,000000,285.754,288.545,284.578,287.966,295434.90040366,0
+ROP.US,D,20180815,000000,286.292,288.436,284.996,286.632,362247.10070785,0
+ROP.US,D,20180816,000000,288.466,289.562,287.1,288.236,277875.39297698,0
+ROP.US,D,20180817,000000,287.518,291.865,287.408,290.937,797474.90098673,0
+ROP.US,D,20180820,000000,291.815,294.725,291.207,294.097,460356.23386726,0
+ROP.US,D,20180821,000000,294.277,297.227,294.277,296.529,427715.05170036,0
+ROP.US,D,20180822,000000,295.423,296.489,291.625,292.513,345019.64292457,0
+ROP.US,D,20180823,000000,292.891,292.971,289.861,290.28,394271.33263096,0
+ROP.US,D,20180824,000000,290.748,291.994,285.136,289.692,698025.53120016,0
+ROP.US,D,20180827,000000,291.894,293.2,289.711,290.628,524211.08568574,0
+ROP.US,D,20180828,000000,291.775,293.529,290.858,291.675,317415.38299199,0
+ROP.US,D,20180829,000000,292.134,292.831,289.562,291.486,489291.70188687,0
+ROP.US,D,20180830,000000,291.197,291.924,288.446,289.781,280745.46557454,0
+ROP.US,D,20180831,000000,289.98,291.994,289.342,291.396,418549.07710268,0
+ROP.US,D,20180904,000000,291.396,292.552,289.034,290.768,405675.38201547,0
+ROP.US,D,20180905,000000,290.04,294.915,289.502,294.715,531521.19369638,0
+ROP.US,D,20180906,000000,294.795,297.517,293.828,296.021,600796.17912011,0
+ROP.US,D,20180907,000000,295.443,297.725,294.337,296.919,344877.19262438,0
+ROP.US,D,20180910,000000,298.843,301.025,298.613,299.111,439516.3568516,0
+ROP.US,D,20180911,000000,298.045,299.321,297.437,298.264,454388.36882605,0
+ROP.US,D,20180912,000000,298.255,300.916,297.117,297.387,686448.9363816,0
+ROP.US,D,20180913,000000,298.753,303.796,298.135,303.687,336688.30670551,0
+ROP.US,D,20180914,000000,303.328,305.222,301.145,303.558,312733.58333703,0
+ROP.US,D,20180917,000000,303.896,305.352,302.57,304.126,426867.37209709,0
+ROP.US,D,20180918,000000,302.89,304.754,301.574,304.235,402638.78301064,0
+ROP.US,D,20180919,000000,304.026,304.973,300.736,301.693,347264.73990932,0
+ROP.US,D,20180920,000000,302.89,303.707,300.268,302.521,312848.94801677,0
+ROP.US,D,20180921,000000,299.829,300.667,297.287,298.912,900636.00394736,0
+ROP.US,D,20180924,000000,297.935,298.573,292.463,292.522,596078.26530454,0
+ROP.US,D,20180925,000000,293.569,294.057,289.911,291.077,468201.03208919,0
+ROP.US,D,20180926,000000,291.506,292.024,288.346,289.113,390020.89656109,0
+ROP.US,D,20180927,000000,290.369,291.396,287.06,287.368,454194.75679832,0
+ROP.US,D,20180928,000000,287.09,292.801,287.03,289.282,740730.52612439,0
+ROP.US,D,20181001,000000,292.134,294.655,290.987,291.755,666672.42076176,0
+ROP.US,D,20181002,000000,291.456,292.532,290.339,291.007,523602.16081097,0
+ROP.US,D,20181003,000000,292.034,294.197,289.213,291.207,329652.06441285,0
+ROP.US,D,20181004,000000,289.98,291.346,287.358,289.372,336646.17351812,0
+ROP.US,D,20181005,000000,290.419,291.336,286.472,287.937,407217.25603939,0
+ROP.US,D,20181008,000000,287.887,288.126,284.328,285.774,358834.31252997,0
+ROP.US,D,20181009,000000,285.604,285.604,281.966,282.953,366773.40883795,0
+ROP.US,D,20181010,000000,281.886,283.66,274.151,274.36,619942.70327148,0
+ROP.US,D,20181011,000000,273.573,274.909,266.614,267.262,805262.51845436,0
+ROP.US,D,20181012,000000,271.629,274.241,268.339,273.024,904631.63455069,0
+ROP.US,D,20181015,000000,272.855,274.919,271.748,273.333,568126.90816162,0
+ROP.US,D,20181016,000000,274.909,281.368,274.241,280.879,540135.42417357,0
+ROP.US,D,20181017,000000,280.281,280.64,275.695,278.078,396242.56389772,0
+ROP.US,D,20181018,000000,276.673,277.849,271.31,272.925,361606.07435698,0
+ROP.US,D,20181019,000000,273.662,274.769,269.994,271.878,380511.83743761,0
+ROP.US,D,20181022,000000,272.277,274.011,270.731,272.227,298816.59027657,0
+ROP.US,D,20181023,000000,264.102,267.282,260.235,265.578,615343.16364904,0
+ROP.US,D,20181024,000000,265.678,267.502,256.915,257.613,560914.10775041,0
+ROP.US,D,20181025,000000,259.208,261.93,256.945,259.517,778592.21084205,0
+ROP.US,D,20181026,000000,269.047,291.406,266.076,279.095,1748657.6885669,0
+ROP.US,D,20181029,000000,282.982,286.641,266.664,271.399,897505.10685649,0
+ROP.US,D,20181030,000000,272.855,275.695,270.074,275.367,808981.27382632,0
+ROP.US,D,20181031,000000,277.47,281.448,275.477,276.683,649554.30863145,0
+ROP.US,D,20181101,000000,277.361,278.686,274.789,277.819,506154.0053795,0
+ROP.US,D,20181102,000000,278.786,281.687,276.931,278.995,457551.36739302,0
+ROP.US,D,20181105,000000,279.942,283.352,279.693,281.996,565004.03643978,0
+ROP.US,D,20181106,000000,281.936,284.876,281.607,283.312,542089.60153116,0
+ROP.US,D,20181107,000000,285.874,290.15,284.318,289.512,429116.48176635,0
+ROP.US,D,20181108,000000,288.336,290.728,287.388,290.01,333412.95297218,0
+ROP.US,D,20181109,000000,289.432,291.545,287.19,290.29,497258.88698643,0
+ROP.US,D,20181112,000000,290.28,290.828,282.205,282.992,428732.26722427,0
+ROP.US,D,20181113,000000,283.74,287.848,280.461,284.288,434356.04456853,0
+ROP.US,D,20181114,000000,286.86,287.518,280.55,281.637,383835.34338509,0
+ROP.US,D,20181115,000000,279.922,288.256,279.922,287.957,383952.71440707,0
+ROP.US,D,20181116,000000,285.624,291.715,284.518,291.246,407776.02235776,0
+ROP.US,D,20181119,000000,289.861,292.373,286.142,287.548,434833.55402553,0
+ROP.US,D,20181120,000000,286.082,286.242,279.573,280.76,565788.51626197,0
+ROP.US,D,20181121,000000,281.567,283.82,281.059,282.165,235033.96677931,0
+ROP.US,D,20181123,000000,279.364,281.308,278.477,278.935,135872.5071065,0
+ROP.US,D,20181126,000000,281.627,282.056,276.931,279.454,521314.93063885,0
+ROP.US,D,20181127,000000,278.677,281.408,278.009,278.975,530916.28150612,0
+ROP.US,D,20181128,000000,279.354,287.718,278.617,287.658,417797.70192772,0
+ROP.US,D,20181129,000000,287.23,289.282,286.212,287.388,266538.55605805,0
+ROP.US,D,20181130,000000,287.468,291.506,286.87,291.057,423579.98031023,0
+ROP.US,D,20181203,000000,294.705,297.068,291.167,294.437,528821.6601906,0
+ROP.US,D,20181204,000000,292.771,293.928,279.903,280.331,509655.07261666,0
+ROP.US,D,20181206,000000,275.905,281.507,271.25,280.889,788484.48133648,0
+ROP.US,D,20181207,000000,280.889,283.022,276.293,278.567,794156.41089489,0
+ROP.US,D,20181210,000000,278.447,279.962,275.177,279.075,500809.10960885,0
+ROP.US,D,20181211,000000,282.903,284.368,273.473,275.307,447648.06201618,0
+ROP.US,D,20181212,000000,279.464,282.564,277.919,278.108,290391.95914259,0
+ROP.US,D,20181213,000000,279.713,280.032,273.752,275.017,381945.36897969,0
+ROP.US,D,20181214,000000,271.878,274.071,266.166,267.82,584878.86283016,0
+ROP.US,D,20181217,000000,266.524,268.967,260.115,260.713,564925.78909178,0
+ROP.US,D,20181218,000000,262.188,265.12,259.896,262.966,630661.5867755,0
+ROP.US,D,20181219,000000,264.192,269.017,260.424,263.524,817296.55930734,0
+ROP.US,D,20181220,000000,262.208,264.162,254.483,256.975,714243.79882853,0
+ROP.US,D,20181221,000000,255.719,260.893,250.984,252.419,895744.54152664,0
+ROP.US,D,20181224,000000,250.675,252.529,241.454,241.574,299308.14412935,0
+ROP.US,D,20181226,000000,241.564,253.925,240.178,253.705,462548.1627822,0
+ROP.US,D,20181227,000000,250.027,259.357,249.668,259.327,543076.72192124,0
+ROP.US,D,20181228,000000,260.863,262.936,257.304,258.012,474772.80614953,0
+ROP.US,D,20181231,000000,261.122,262.238,257.473,260.673,333410.94662993,0
+ROP.US,D,20190102,000000,257.095,261.112,255.909,260.763,383184.28532293,0
+ROP.US,D,20190103,000000,258.351,259.437,252.23,253.137,410402.32437119,0
+ROP.US,D,20190104,000000,256.167,261.7,254.782,261.6,526965.79360357,0
+ROP.US,D,20190107,000000,261.551,265.468,260.315,263.156,350051.54930325,0
+ROP.US,D,20190108,000000,266.236,267.562,259.956,263.654,532613.6470549,0
+ROP.US,D,20190109,000000,265.08,267.681,264.422,266.126,305887.94355872,0
+ROP.US,D,20190110,000000,265.09,269.824,262.956,269.595,275511.92179912,0
+ROP.US,D,20190111,000000,267.83,268.947,265.896,267.612,315255.55555314,0
+ROP.US,D,20190114,000000,264.94,266.594,263.166,265.808,328683.00110308,0
+ROP.US,D,20190115,000000,264.93,265.828,263.335,264.79,328889.65435547,0
+ROP.US,D,20190116,000000,265.418,268.15,264.74,267.063,429899.95841741,0
+ROP.US,D,20190117,000000,265.976,271.519,265.03,269.824,322056.05263069,0
+ROP.US,D,20190118,000000,271.529,276.852,271.529,276.303,398577.946284,0
+ROP.US,D,20190122,000000,273.732,274.449,267.582,269.116,394834.11163383,0
+ROP.US,D,20190123,000000,270.642,272.695,267.99,270.652,250648.32538856,0
+ROP.US,D,20190124,000000,270.941,274.459,270.123,273.034,379677.199059,0
+ROP.US,D,20190125,000000,276.373,277.989,275.267,277.411,570132.24724674,0
+ROP.US,D,20190128,000000,273.613,276.303,272.765,274.171,463635.6002851,0
+ROP.US,D,20190129,000000,275.507,277.989,275.507,277.51,318398.49069755,0
+ROP.US,D,20190130,000000,279.205,283.441,276.363,281.637,425653.53503206,0
+ROP.US,D,20190131,000000,281.776,283.232,277.001,277.52,650167.24619074,0
+ROP.US,D,20190201,000000,284.109,287.348,280.281,286.302,720936.95659538,0
+ROP.US,D,20190204,000000,285.156,287.498,283.471,287.17,491182.67946338,0
+ROP.US,D,20190205,000000,288.286,292.044,287.14,291.805,424302.26352248,0
+ROP.US,D,20190206,000000,290.379,293.918,290.379,293.679,661515.11799208,0
+ROP.US,D,20190207,000000,290.509,292.243,289.761,291.565,522045.23922012,0
+ROP.US,D,20190208,000000,290.539,294.127,288.804,294.067,333386.87052285,0
+ROP.US,D,20190211,000000,295.035,295.901,293.21,295.105,342497.67070848,0
+ROP.US,D,20190212,000000,296.839,302.112,295.941,301.883,432888.4052081,0
+ROP.US,D,20190213,000000,301.414,304.484,300.039,303.039,435140.52439073,0
+ROP.US,D,20190214,000000,301.394,302.212,299.431,299.899,361749.5278283,0
+ROP.US,D,20190215,000000,302.88,305.66,302.8,305.62,358890.49011315,0
+ROP.US,D,20190219,000000,304.355,306.778,303.727,304.903,230219.74853544,0
+ROP.US,D,20190220,000000,305.581,307.336,304.644,307.096,245854.17056725,0
+ROP.US,D,20190221,000000,306.07,308.522,304.594,308.422,416812.5878799,0
+ROP.US,D,20190222,000000,309.668,310.924,307.784,310.725,406247.1895585,0
+ROP.US,D,20190225,000000,313.167,313.725,311.702,312.868,464028.84336732,0
+ROP.US,D,20190226,000000,312.639,314.563,311.951,313.376,520283.67071913,0
+ROP.US,D,20190227,000000,312.778,317.553,312.25,316.975,401126.00094943,0
+ROP.US,D,20190228,000000,315.929,318.071,314.742,317.065,542546.04439446,0
+ROP.US,D,20190301,000000,319.487,320.105,316.467,317.045,549650.50232384,0
+ROP.US,D,20190304,000000,319.049,320.593,313.496,314.403,506571.32456881,0
+ROP.US,D,20190305,000000,313.994,315.939,313.366,313.466,478368.17147273,0
+ROP.US,D,20190306,000000,313.127,314.742,312.559,313.327,337247.07302387,0
+ROP.US,D,20190307,000000,312.349,313.456,309.947,312.768,480857.0390416,0
+ROP.US,D,20190308,000000,311.203,311.532,308.691,311.203,317940.04149199,0
+ROP.US,D,20190311,000000,311.751,316.815,311.731,316.577,360108.3398627,0
+ROP.US,D,20190312,000000,317.803,318.191,316.267,317.155,420736.99333313,0
+ROP.US,D,20190313,000000,319.716,320.753,316.905,319.716,314605.50066211,0
+ROP.US,D,20190314,000000,319.955,320.843,317.633,318.839,317553.82060767,0
+ROP.US,D,20190315,000000,320.912,320.912,318.569,319.587,678623.1984111,0
+ROP.US,D,20190318,000000,320.912,324.9,319.736,324.73,413509.14535499,0
+ROP.US,D,20190319,000000,326.614,328.08,324.162,325.179,525817.16266186,0
+ROP.US,D,20190320,000000,325.298,327.082,322.288,323.992,253622.72778346,0
+ROP.US,D,20190321,000000,322.448,328.19,321.291,327.222,218927.05114615,0
+ROP.US,D,20190322,000000,326.385,326.834,322.537,322.766,357686.6847594,0
+ROP.US,D,20190325,000000,323.016,326.076,322.467,324.252,369549.18334946,0
+ROP.US,D,20190326,000000,326.375,329.036,326.036,328.458,230864.78757083,0
+ROP.US,D,20190327,000000,328.16,329.754,326.904,328.758,291484.41250111,0
+ROP.US,D,20190328,000000,327.76,333.343,327.76,333.193,369716.71292786,0
+ROP.US,D,20190329,000000,334.489,335.605,332.685,335.017,445126.08980008,0
+ROP.US,D,20190401,000000,337.889,341.587,335.795,340.859,551332.8203057,0
+ROP.US,D,20190402,000000,341.906,341.906,339.225,341.198,399233.01703066,0
+ROP.US,D,20190403,000000,342.105,343.78,338.985,339.942,498005.24630575,0
+ROP.US,D,20190404,000000,339.703,340.48,337.291,338.147,487634.4631832,0
+ROP.US,D,20190405,000000,339.733,341.816,337.539,338.915,398612.05410235,0
+ROP.US,D,20190408,000000,337.639,339.483,334.938,337.281,551175.32243858,0
+ROP.US,D,20190409,000000,334.898,337.739,334.35,336.483,404396.33882712,0
+ROP.US,D,20190410,000000,337.191,337.191,335.147,336.413,260460.34219274,0
+ROP.US,D,20190411,000000,337.889,340.52,334.928,339.872,261058.2321851,0
+ROP.US,D,20190412,000000,341.497,344.697,340.48,344.568,304039.09916958,0
+ROP.US,D,20190415,000000,345.913,346.9,342.823,344.737,270750.87162504,0
+ROP.US,D,20190416,000000,346.162,346.402,341.786,342.743,417312.16710171,0
+ROP.US,D,20190417,000000,343.7,344.976,340.421,341.357,257439.79392596,0
+ROP.US,D,20190418,000000,343.341,344.258,341.158,343.072,386148.65600653,0
+ROP.US,D,20190422,000000,341.547,344.388,340.48,344.158,276343.55066434,0
+ROP.US,D,20190423,000000,343.6,346.96,342.235,344.597,553521.73970727,0
+ROP.US,D,20190424,000000,345.764,345.764,341.627,343.6,719657.91340701,0
+ROP.US,D,20190425,000000,348.455,356.948,335.347,340.55,756752.17221166,0
+ROP.US,D,20190426,000000,342.125,345.973,338.207,345.774,575498.20961107,0
+ROP.US,D,20190429,000000,347.288,351.834,344.657,351.007,523446.6692861,0
+ROP.US,D,20190430,000000,353.1,354.017,350.748,352.851,607385.00708963,0
+ROP.US,D,20190501,000000,353.15,354.615,349.652,350.349,456275.33371804,0
+ROP.US,D,20190502,000000,349.632,351.196,347.338,350.818,288294.32831367,0
+ROP.US,D,20190503,000000,353.16,354.067,351.456,353.329,225320.26074569,0
+ROP.US,D,20190506,000000,346.77,352.273,342.982,351.386,247209.45476135,0
+ROP.US,D,20190507,000000,347.768,348.784,343.88,346.252,307483.98882356,0
+ROP.US,D,20190508,000000,346.202,349.761,344.926,347.638,265215.37334005,0
+ROP.US,D,20190509,000000,345.424,345.834,340.949,345.734,283567.38595796,0
+ROP.US,D,20190510,000000,344.956,350.698,340.371,349.442,315199.37796996,0
+ROP.US,D,20190513,000000,342.763,344.338,337.311,342.275,346579.57402881,0
+ROP.US,D,20190514,000000,342.334,347.827,341.876,344.936,267827.63095768,0
+ROP.US,D,20190515,000000,342.275,348.804,342.275,347.218,294514.99247917,0
+ROP.US,D,20190516,000000,349.362,354.785,347.818,353.14,309850.46951481,0
+ROP.US,D,20190517,000000,350.438,353.659,349.282,351.764,301913.37954909,0
+ROP.US,D,20190520,000000,349.701,349.89,344.428,346.372,439820.31770343,0
+ROP.US,D,20190521,000000,349.81,353.2,347.528,351.705,372859.64807227,0
+ROP.US,D,20190522,000000,350.528,353.808,349.761,349.95,260605.80200632,0
+ROP.US,D,20190523,000000,346.77,349.771,342.484,346.112,285473.41110139,0
+ROP.US,D,20190524,000000,348.416,349.392,341.168,341.457,418215.02111702,0
+ROP.US,D,20190528,000000,341.547,342.843,337.889,338.646,712498.2810656,0
+ROP.US,D,20190529,000000,336.772,340.281,335.496,338.785,401739.94167984,0
+ROP.US,D,20190530,000000,339.125,342.823,338.785,340.64,270055.67403325,0
+ROP.US,D,20190531,000000,338.477,339.753,336.821,337.371,335405.25083264,0
+ROP.US,D,20190603,000000,338.207,344.158,338.207,340.799,428714.21014397,0
+ROP.US,D,20190604,000000,343.989,345.265,340.281,344.966,601433.19278647,0
+ROP.US,D,20190605,000000,347.548,352.133,346.83,351.256,449704.56282883,0
+ROP.US,D,20190606,000000,351.176,354.107,348.455,353.738,301940.46516954,0
+ROP.US,D,20190607,000000,355.652,359.769,354.526,358.413,342397.35359566,0
+ROP.US,D,20190610,000000,362.002,362.421,359.301,360.367,365188.39845551,0
+ROP.US,D,20190611,000000,362.321,362.929,355.931,358.703,434289.83527408,0
+ROP.US,D,20190612,000000,359.061,359.48,356.939,358.733,357419.84123932,0
+ROP.US,D,20190613,000000,360.148,361.225,355.851,358.353,409214.5697555,0
+ROP.US,D,20190614,000000,357.795,358.833,352.562,357.675,345427.93357372,0
+ROP.US,D,20190617,000000,358.872,360.247,354.595,354.994,324366.35573876,0
+ROP.US,D,20190618,000000,357.705,363.288,356.609,358.783,428009.98401203,0
+ROP.US,D,20190619,000000,359.351,361.265,355.443,357.695,725355.92541477,0
+ROP.US,D,20190620,000000,359.959,362.411,356.559,360.617,857279.95096098,0
+ROP.US,D,20190621,000000,361.763,361.763,354.785,358.423,1061252.7301002,0
+ROP.US,D,20190624,000000,358.303,362.66,358.234,358.273,714121.4119509,0
+ROP.US,D,20190625,000000,358.453,361.215,356.719,356.889,856807.45735963,0
+ROP.US,D,20190626,000000,357.077,359.441,354.446,356.191,487854.15766027,0
+ROP.US,D,20190627,000000,356.839,358.363,352.841,356.051,394860.19408317,0
+ROP.US,D,20190628,000000,356.589,362.66,355.821,359.281,1629537.1361289,0
+ROP.US,D,20190701,000000,362.979,366.548,361.783,366.468,391401.2600334,0
+ROP.US,D,20190702,000000,367.146,367.874,365.352,366.408,339066.82545029,0
+ROP.US,D,20190703,000000,367.584,372.02,367.276,370.904,312499.84446418,0
+ROP.US,D,20190705,000000,369.08,369.718,362.6,369.388,268650.23128275,0
+ROP.US,D,20190708,000000,367.904,369.358,365.59,365.91,261486.58625682,0
+ROP.US,D,20190709,000000,365.192,369.418,363.677,367.624,390306.80033261,0
+ROP.US,D,20190710,000000,369.798,372.29,367.854,368.122,451466.13132982,0
+ROP.US,D,20190711,000000,368.8,373.595,368.072,373.595,389957.69678002,0
+ROP.US,D,20190712,000000,374.453,377.653,373.216,377.613,303460.26942865,0
+ROP.US,D,20190715,000000,377.393,377.911,373.296,374.572,381540.08784393,0
+ROP.US,D,20190716,000000,375.001,378.281,373.087,377.403,338653.5189455,0
+ROP.US,D,20190717,000000,376.576,378.649,370.346,370.644,361774.6071065,0
+ROP.US,D,20190718,000000,371.93,373.675,368.84,370.834,279136.37908503,0
+ROP.US,D,20190719,000000,372.499,373.137,367.444,367.894,367958.15394026,0
+ROP.US,D,20190722,000000,367.874,371.522,363.736,364.295,610476.78050651,0
+ROP.US,D,20190723,000000,367.146,369.308,364.285,367.216,643411.89181395,0
+ROP.US,D,20190724,000000,365.032,370.276,364.704,367.964,692821.07938744,0
+ROP.US,D,20190725,000000,362.959,365.362,344.976,364.364,1415009.9935507,0
+ROP.US,D,20190726,000000,363.776,364.933,357.587,359.659,574602.37779366,0
+ROP.US,D,20190729,000000,359.699,360.587,354.366,354.885,562818.12655159,0
+ROP.US,D,20190730,000000,353.569,360.846,353.04,360.297,401845.2746483,0
+ROP.US,D,20190731,000000,360.118,360.766,352.462,357.177,578371.29172203,0
+ROP.US,D,20190801,000000,356.579,360.557,353.07,354.466,571439.37922669,0
+ROP.US,D,20190802,000000,354.486,356.449,348.336,349.83,481095.7937701,0
+ROP.US,D,20190805,000000,345.684,346.262,336.433,337.999,629992.47163303,0
+ROP.US,D,20190806,000000,340.62,346.002,338.617,345.524,488575.43770138,0
+ROP.US,D,20190807,000000,340.211,343.63,337.081,342.424,421857.53548324,0
+ROP.US,D,20190808,000000,345.146,352.323,345.146,352.084,461415.58257856,0
+ROP.US,D,20190809,000000,350.488,351.744,345.764,348.674,367314.11807601,0
+ROP.US,D,20190812,000000,346.69,350.598,345.265,345.983,290716.98658809,0
+ROP.US,D,20190813,000000,345.654,355.523,343.85,351.994,577679.10364362,0
+ROP.US,D,20190814,000000,346.71,348.376,341.318,341.318,443916.26541956,0
+ROP.US,D,20190815,000000,341.337,345.764,340.59,343.341,380227.94000834,0
+ROP.US,D,20190816,000000,346.352,352.422,346.352,351.047,389344.75922074,0
+ROP.US,D,20190819,000000,354.346,357.367,353.559,355.921,381314.37434011,0
+ROP.US,D,20190820,000000,356.409,357.027,351.924,352.402,280108.45190819,0
+ROP.US,D,20190821,000000,355.183,356.419,351.605,353.379,249028.20401664,0
+ROP.US,D,20190822,000000,354.167,355.821,348.346,348.804,287324.26183278,0
+ROP.US,D,20190823,000000,346.152,349.83,340.709,342.414,680381.7573987,0
+ROP.US,D,20190826,000000,345.176,347.668,337.361,342.534,294281.25360632,0
+ROP.US,D,20190827,000000,349.8,349.8,344.019,347.448,485143.58927208,0
+ROP.US,D,20190828,000000,345.744,350.488,344.707,349.512,230166.58046565,0
+ROP.US,D,20190829,000000,352.303,358.862,352.233,357.765,308356.74770502,0
+ROP.US,D,20190830,000000,361.175,362.69,357.625,360.217,438328.60223591,0
+ROP.US,D,20190903,000000,356.579,358.185,352.462,355.383,311260.92812094,0
+ROP.US,D,20190904,000000,358.155,362.271,358.155,362.241,346145.20093033,0
+ROP.US,D,20190905,000000,366.318,370.206,366.318,368.422,333308.62317486,0
+ROP.US,D,20190906,000000,368.86,369.338,366.069,368.272,366023.03683411,0
+ROP.US,D,20190909,000000,368.81,370.535,349.661,350.598,635118.67609775,0
+ROP.US,D,20190910,000000,347.199,347.996,332.446,347.798,914387.47377169,0
+ROP.US,D,20190911,000000,347.876,351.017,345.255,347.698,723197.10114704,0
+ROP.US,D,20190912,000000,347.926,353.429,346.89,352.074,540051.15779881,0
+ROP.US,D,20190913,000000,352.522,354.685,346.99,353.14,387830.9739884,0
+ROP.US,D,20190916,000000,352.273,354.356,348.684,350.369,360818.5850214,0
+ROP.US,D,20190917,000000,350.369,355.563,349.442,354.985,420433.0324813,0
+ROP.US,D,20190918,000000,354.097,354.615,347.498,353.22,737438.11848189,0
+ROP.US,D,20190919,000000,352.123,355.104,349.99,350.18,670318.94781249,0
+ROP.US,D,20190920,000000,352.741,353.918,348.106,353.09,1279983.1597052,0
+ROP.US,D,20190923,000000,350.907,355.004,349.482,354.107,754309.45051467,0
+ROP.US,D,20190924,000000,355.363,357.905,350.08,350.24,976277.11335017,0
+ROP.US,D,20190925,000000,350.24,351.695,345.664,349.87,463555.34659484,0
+ROP.US,D,20190926,000000,349.99,352.592,348.306,348.894,527636.91508828,0
+ROP.US,D,20190927,000000,352.253,355.433,347.06,348.316,442321.22332585,0
+ROP.US,D,20190930,000000,349.98,350.907,345.973,350.25,416871.77497646,0
+ROP.US,D,20191001,000000,351.545,353.549,339.005,339.294,468862.12186262,0
+ROP.US,D,20191002,000000,335.566,335.595,326.564,331.878,854308.55807947,0
+ROP.US,D,20191003,000000,330.741,335.017,328.18,334.469,401803.14146091,0
+ROP.US,D,20191004,000000,335.227,340.051,334.469,339.045,346004.7569724,0
+ROP.US,D,20191007,000000,336.583,337.509,332.795,332.984,439364.87801126,0
+ROP.US,D,20191008,000000,329.525,331.638,326.974,327.102,564746.22145985,0
+ROP.US,D,20191009,000000,330.672,333.393,328.498,332.825,421559.59365818,0
+ROP.US,D,20191010,000000,331.529,336.383,331.529,334.439,356504.94917047,0
+ROP.US,D,20191011,000000,338.417,342.614,336.433,336.831,473147.66892197,0
+ROP.US,D,20191014,000000,336.573,336.981,332.765,333.124,307227.17701476,0
+ROP.US,D,20191015,000000,334.549,335.785,333.014,333.403,448393.41816437,0
+ROP.US,D,20191016,000000,333.074,334.589,329.794,330.133,529169.76057205,0
+ROP.US,D,20191017,000000,332.526,335.655,331.638,335.137,527164.42148693,0
+ROP.US,D,20191018,000000,334.27,336.643,331.917,332.346,424588.16729399,0
+ROP.US,D,20191021,000000,334.948,336.463,329.774,331.469,601958.85445761,0
+ROP.US,D,20191022,000000,330.362,332.655,326.924,327.252,650155.2081372,0
+ROP.US,D,20191023,000000,326.614,329.764,326.076,329.406,753211.98130051,0
+ROP.US,D,20191024,000000,333.064,333.552,316.875,326.854,1087162.6339974,0
+ROP.US,D,20191025,000000,325.678,329.654,325.119,328.966,715819.78067082,0
+ROP.US,D,20191028,000000,328.838,330.292,325.796,327.462,669624.75339183,0
+ROP.US,D,20191029,000000,325.308,337.499,325.308,336.223,670029.03135647,0
+ROP.US,D,20191030,000000,337.449,337.449,331.957,332.715,366750.335902,0
+ROP.US,D,20191031,000000,332.645,333.143,326.704,331.399,530362.53104339,0
+ROP.US,D,20191101,000000,334.479,336.911,333.273,336.473,487766.88177212,0
+ROP.US,D,20191104,000000,339.314,339.783,332.615,333.403,560368.38265671,0
+ROP.US,D,20191105,000000,333.443,336.393,331.838,335.337,736766.99699717,0
+ROP.US,D,20191106,000000,334.29,338.297,333.004,338.297,553826.70373021,0
+ROP.US,D,20191107,000000,339.743,343.321,332.675,334.719,473456.64562943,0
+ROP.US,D,20191108,000000,333.263,335.755,330.652,331.937,449513.96031449,0
+ROP.US,D,20191111,000000,329.704,333.861,329.396,332.366,357140.9596657,0
+ROP.US,D,20191112,000000,334.28,338.157,333.143,337.619,485391.37254072,0
+ROP.US,D,20191113,000000,335.715,343.65,334.549,342.853,857712.31771719,0
+ROP.US,D,20191114,000000,342.105,346.65,340.54,343.391,749908.5387756,0
+ROP.US,D,20191115,000000,346.012,346.442,339.633,339.932,524425.76430716,0
+ROP.US,D,20191118,000000,339.314,339.433,335.237,336.025,476313.67700233,0
+ROP.US,D,20191119,000000,337.031,344.458,336.065,344.188,454443.54323809,0
+ROP.US,D,20191120,000000,343.481,348.216,343.162,347.258,1020470.8142286,0
+ROP.US,D,20191121,000000,347.189,348.494,344.528,348.186,734581.08710899,0
+ROP.US,D,20191122,000000,349.024,350.518,345.384,349.89,498561.00311073,0
+ROP.US,D,20191125,000000,352.014,354.027,350.688,353.758,686983.62659289,0
+ROP.US,D,20191126,000000,352.761,358.473,351.695,356.968,931018.04473374,0
+ROP.US,D,20191127,000000,357.625,357.985,352.692,356.829,309004.79625379,0
+ROP.US,D,20191129,000000,355.623,356.389,353.06,354.436,255600.98124811,0
+ROP.US,D,20191202,000000,354.396,355.921,348.036,348.036,533485.40276524,0
+ROP.US,D,20191203,000000,342.574,346.75,341.039,345.953,727366.28035553,0
+ROP.US,D,20191204,000000,344.657,349.053,340.789,340.899,681528.38199816,0
+ROP.US,D,20191205,000000,342.225,342.663,339.314,341.327,754862.19780627,0
+ROP.US,D,20191206,000000,343.84,346.062,340.021,340.51,689435.37683003,0
+ROP.US,D,20191209,000000,339.413,343.67,337.579,338.646,639917.84677469,0
+ROP.US,D,20191210,000000,338.745,344.109,337.161,337.639,389817.25282208,0
+ROP.US,D,20191211,000000,338.617,341.756,337.549,340.999,372950.93664494,0
+ROP.US,D,20191212,000000,341.507,344.398,339.314,341.029,396761.20337096,0
+ROP.US,D,20191213,000000,341.577,346.88,341.407,344.717,447726.30936418,0
+ROP.US,D,20191216,000000,345.704,348.346,344.776,346.132,376101.89715838,0
+ROP.US,D,20191217,000000,347.278,351.116,347,347.368,381496.95148542,0
+ROP.US,D,20191218,000000,346.262,347.358,340.799,342.643,508696.04101817,0
+ROP.US,D,20191219,000000,343.202,347.698,342.763,346.172,456977.55350773,0
+ROP.US,D,20191220,000000,348.186,348.564,343.969,346.81,801272.90687781,0
+ROP.US,D,20191223,000000,348.276,349.781,346.012,348.534,312429.62248521,0
+ROP.US,D,20191224,000000,349.152,349.372,346.8,347.408,151613.2652779,0
+ROP.US,D,20191226,000000,348.544,348.714,345.126,347.986,318843.89867843,0
+ROP.US,D,20191227,000000,348.544,351.854,347.18,351.416,295372.70379372,0
+ROP.US,D,20191230,000000,351.416,351.904,347.798,349.721,204263.69876637,0
+ROP.US,D,20191231,000000,349.721,350.389,346.65,348.396,417348.28126232,0
+ROP.US,D,20200102,000000,348.096,359.141,348.096,359.141,716075.58930849,0
+ROP.US,D,20200103,000000,353.09,357.377,352.542,357.057,487286.36280175,0
+ROP.US,D,20200106,000000,353.489,354.057,350.25,353.679,597818.76721184,0
+ROP.US,D,20200107,000000,352.791,355.772,350.708,355.483,411341.29254711,0
+ROP.US,D,20200108,000000,356.32,360.477,353.967,359.361,460286.01188828,0
+ROP.US,D,20200109,000000,361.095,364.883,359.54,364.524,550072.83736877,0
+ROP.US,D,20200110,000000,365.73,367.086,363.946,364.763,358355.79990186,0
+ROP.US,D,20200113,000000,365.362,369,364.783,368.442,313481.94899861,0
+ROP.US,D,20200114,000000,367.884,369.23,366.338,366.976,361716.42318108,0
+ROP.US,D,20200115,000000,368.402,371.97,367.276,367.894,366372.1403867,0
+ROP.US,D,20200116,000000,369.618,370.416,365.79,370.036,419132.92269926,0
+ROP.US,D,20200117,000000,370.834,374.622,370.326,374.014,521324.96235012,0
+ROP.US,D,20200121,000000,372.299,374.463,370.605,372.549,425691.65553493,0
+ROP.US,D,20200122,000000,373.615,374.901,368.9,369.996,379243.82913166,0
+ROP.US,D,20200123,000000,370.296,373.137,366.996,372.748,438056.74286019,0
+ROP.US,D,20200124,000000,374.153,375.091,369.648,371.163,372231.66294607,0
+ROP.US,D,20200127,000000,366.398,370.316,365.202,366.856,380173.76876743,0
+ROP.US,D,20200128,000000,367.365,374.124,365.62,372.2,476566.47612662,0
+ROP.US,D,20200129,000000,375.001,375.429,371.044,372.748,435018.1375131,0
+ROP.US,D,20200130,000000,377.683,387.072,372.21,383.494,821189.86645558,0
+ROP.US,D,20200131,000000,380.773,382.278,373.944,375.888,640251.90276035,0
+ROP.US,D,20200203,000000,378.869,380.503,372.698,373.984,467949.23613603,0
+ROP.US,D,20200204,000000,379.725,383.833,378.599,380.364,426828.24842309,0
+ROP.US,D,20200205,000000,384.89,384.949,378.669,379.935,477790.34490292,0
+ROP.US,D,20200206,000000,380.942,381.54,378.659,379.237,316300.85986864,0
+ROP.US,D,20200207,000000,379.567,382.387,377.763,379.627,307839.11140292,0
+ROP.US,D,20200210,000000,378.211,385.876,377.961,385.876,379099.37248921,0
+ROP.US,D,20200211,000000,388.328,389.036,383.733,383.883,315193.35894319,0
+ROP.US,D,20200212,000000,383.823,386.255,379.676,385.168,306293.22469448,0
+ROP.US,D,20200213,000000,383.245,385.657,380.453,382.517,274581.98216335,0
+ROP.US,D,20200214,000000,384.401,386.844,382.337,386.804,283508.1988614,0
+ROP.US,D,20200218,000000,384.929,386.305,382.637,383.444,324374.38110778,0
+ROP.US,D,20200219,000000,384.351,388.438,382.009,382.108,302222.35625655,0
+ROP.US,D,20200220,000000,381.341,384.989,377.951,378.221,438839.21634012,0
+ROP.US,D,20200221,000000,376.875,384.202,375.987,381.411,969991.24306136,0
+ROP.US,D,20200224,000000,372.957,376.745,367.674,369.368,476033.79225758,0
+ROP.US,D,20200225,000000,370.126,370.126,358.423,360.387,486046.44328739,0
+ROP.US,D,20200226,000000,363.438,369.02,358.343,359.49,536158.8538217,0
+ROP.US,D,20200227,000000,351.794,360.267,349.142,349.642,798548.29409383,0
+ROP.US,D,20200228,000000,341.318,348.714,335.995,346.392,1103163.2134909,0
+ROP.US,D,20200302,000000,348.744,356.201,341.736,355.573,793432.12134039,0
+ROP.US,D,20200303,000000,355.811,365.491,343.451,347.228,640997.25890856,0
+ROP.US,D,20200304,000000,352.971,361.863,348.654,361.424,561001.38363855,0
+ROP.US,D,20200305,000000,354.167,359.749,344.677,346.232,562783.01556211,0
+ROP.US,D,20200306,000000,337.929,346.9,335.865,345.046,680932.49834804,0
+ROP.US,D,20200309,000000,322.378,324.7,295.473,310.545,1159860.4393103,0
+ROP.US,D,20200310,000000,319.786,336.811,319.059,336.413,1120360.5761404,0
+ROP.US,D,20200311,000000,326.534,328.418,314.563,318.211,786307.59998846,0
+ROP.US,D,20200312,000000,295.513,305.86,286.112,286.552,988758.56852629,0
+ROP.US,D,20200313,000000,300.009,308.79,287.588,308.79,767981.66981988,0
+ROP.US,D,20200316,000000,236.391,299.371,236.391,278.985,881490.48296712,0
+ROP.US,D,20200317,000000,290.07,307.136,283.83,304.724,788780.41681928,0
+ROP.US,D,20200318,000000,284.836,294.536,261.93,282.943,693552.39113985,0
+ROP.US,D,20200319,000000,280.082,304.774,272.466,295.473,655499.10073671,0
+ROP.US,D,20200320,000000,299.421,299.52,276.593,278.895,949097.19480478,0
+ROP.US,D,20200323,000000,276.085,277.53,242.142,250.456,994371.31098815,0
+ROP.US,D,20200324,000000,259.039,282.763,259.039,278.637,1276245.3440818,0
+ROP.US,D,20200325,000000,279.334,292.423,267.422,280.859,1018842.6674876,0
+ROP.US,D,20200326,000000,289.352,301.693,283.69,301.693,832713.29320434,0
+ROP.US,D,20200327,000000,287.558,308.482,285.236,301.195,1210207.5918885,0
+ROP.US,D,20200330,000000,303.478,314.861,300.707,312.679,752784.63039993,0
+ROP.US,D,20200331,000000,309.26,313.097,304.106,307.106,715240.95092988,0
+ROP.US,D,20200401,000000,293.679,298.235,285.634,289.223,564591.73310612,0
+ROP.US,D,20200402,000000,286.052,300.477,286.052,300.477,486440.68954074,0
+ROP.US,D,20200403,000000,300.148,303.348,288.585,295.144,465789.40869718,0
+ROP.US,D,20200406,000000,308.073,312.489,298.713,307.914,670400.20467387,0
+ROP.US,D,20200407,000000,318.649,322.746,302.88,303.956,672348.36300469,0
+ROP.US,D,20200408,000000,307.554,316.437,302.76,313.795,489180.34989164,0
+ROP.US,D,20200409,000000,315.051,323.175,310.057,311.193,613866.49574844,0
+ROP.US,D,20200413,000000,309.08,312.349,303.856,310.466,362364.47172985,0
+ROP.US,D,20200414,000000,315.998,320.563,308.342,315.36,631199.28650017,0
+ROP.US,D,20200415,000000,310.166,313.237,306.648,309.858,489623.75153027,0
+ROP.US,D,20200416,000000,310.585,312.379,302.7,305.93,879500.19144892,0
+ROP.US,D,20200417,000000,314.293,319.885,309.748,317.633,621790.54448949,0
+ROP.US,D,20200420,000000,314.692,320.583,310.456,316.007,482034.76194602,0
+ROP.US,D,20200421,000000,310.096,311.034,304.544,306.398,472560.81381202,0
+ROP.US,D,20200422,000000,311.502,314.223,306.248,309.409,422392.22569453,0
+ROP.US,D,20200423,000000,310.854,317.872,308.711,309.778,406640.43264073,0
+ROP.US,D,20200424,000000,311.024,313.007,300.457,302.281,968394.19462537,0
+ROP.US,D,20200427,000000,305.352,313.167,304.006,310.306,942463.2241345,0
+ROP.US,D,20200428,000000,340.351,350.15,318.969,332.246,1160459.3324738,0
+ROP.US,D,20200429,000000,337.42,340.331,327.392,336.144,790474.77285467,0
+ROP.US,D,20200430,000000,332.795,337.709,328.289,336.453,815860.01825186,0
+ROP.US,D,20200501,000000,331.3,335.875,328.748,334.809,751374.17179379,0
+ROP.US,D,20200504,000000,332.904,338.207,329.186,336.493,608265.79134012,0
+ROP.US,D,20200505,000000,340.211,347.478,338.607,341.208,578488.66274402,0
+ROP.US,D,20200506,000000,342.404,349.004,342.404,346.432,707187.49311331,0
+ROP.US,D,20200507,000000,350.498,356.041,349.024,351.396,701159.43780441,0
+ROP.US,D,20200508,000000,354.775,357.447,352.462,353.529,581421.93512265,0
+ROP.US,D,20200511,000000,351.086,363.587,350.22,359.211,577497.52966943,0
+ROP.US,D,20200512,000000,359.211,363.477,352.123,352.183,761344.68963621,0
+ROP.US,D,20200513,000000,351.635,356.061,342.604,347.836,775768.28411638,0
+ROP.US,D,20200514,000000,345.216,353.021,340.111,352.672,701965.98739142,0
+ROP.US,D,20200515,000000,348.734,358.234,347.488,356.629,1218069.4440197,0
+ROP.US,D,20200518,000000,367.774,369.338,360.875,361.404,709341.30152539,0
+ROP.US,D,20200519,000000,360.337,362.261,352.931,352.931,544242.40677212,0
+ROP.US,D,20200520,000000,359.131,365.96,356.789,362.929,453823.58348091,0
+ROP.US,D,20200521,000000,362.092,365.411,358.723,360.138,293976.28958337,0
+ROP.US,D,20200522,000000,359.689,362.161,358.055,362.122,326396.77410209,0
+ROP.US,D,20200526,000000,372.608,372.798,364.036,365.312,567564.12915875,0
+ROP.US,D,20200527,000000,369.956,374.871,363.996,374.094,579483.80850312,0
+ROP.US,D,20200528,000000,374.871,383.295,371.691,376.585,575116.00141126,0
+ROP.US,D,20200529,000000,375.399,389.624,374.044,388.498,1071656.61787,0
+ROP.US,D,20200601,000000,387.64,388.02,382.238,382.537,418298.28432065,0
+ROP.US,D,20200602,000000,384.431,391.269,384.112,390.282,363605.39441533,0
+ROP.US,D,20200603,000000,394.609,398.775,390.552,396.074,507587.53692159,0
+ROP.US,D,20200604,000000,392.096,399.185,389.674,396.821,443883.16077233,0
+ROP.US,D,20200605,000000,403.5,404.886,396.313,400.371,669442.17624651,0
+ROP.US,D,20200608,000000,398.795,401.307,393.253,396.503,707523.55544123,0
+ROP.US,D,20200609,000000,392.605,400.649,388.808,396.732,653939.16963249,0
+ROP.US,D,20200610,000000,399.175,399.643,392.136,395.825,497840.72624074,0
+ROP.US,D,20200611,000000,388.03,395.825,385.208,387.012,915552.15545144,0
+ROP.US,D,20200612,000000,395.765,396.662,377.085,384.56,763105.25496607,0
+ROP.US,D,20200615,000000,377.164,391.957,375.838,388.738,450705.7276147,0
+ROP.US,D,20200616,000000,398.327,400.211,387.192,393.283,490951.95010391,0
+ROP.US,D,20200617,000000,396.463,399.553,391.23,396.811,391870.74412135,0
+ROP.US,D,20200618,000000,395.267,399.065,393.233,396.732,264732.84802742,0
+ROP.US,D,20200619,000000,401.377,401.377,384.66,385.308,1157408.6890732,0
+ROP.US,D,20200622,000000,387.65,395.366,384.132,394.649,418734.66376139,0
+ROP.US,D,20200623,000000,395.795,397.559,391.548,392.086,390992.96938425,0
+ROP.US,D,20200624,000000,388.438,393.293,377.413,381.719,598361.48279216,0
+ROP.US,D,20200625,000000,381.59,388.318,376.177,388.06,416580.85534931,0
+ROP.US,D,20200626,000000,387.402,387.99,378.599,381.989,755342.71677665,0
+ROP.US,D,20200629,000000,385.178,385.178,377.005,380.443,591826.82606356,0
+ROP.US,D,20200630,000000,380.015,385.109,378.321,383.025,960250.45140727,0
+ROP.US,D,20200701,000000,386.355,388.05,381.689,384.441,504195.81533741,0
+ROP.US,D,20200702,000000,388.966,391.399,385.198,385.906,490037.05803506,0
+ROP.US,D,20200706,000000,390.522,391.02,386.584,387.9,446002.86136606,0
+ROP.US,D,20200707,000000,386.654,389.416,385.478,385.727,440357.01425698,0
+ROP.US,D,20200708,000000,385.617,392.764,385.617,392.575,392016.20393493,0
+ROP.US,D,20200709,000000,391.778,395.765,387.132,390.113,605904.32650452,0
+ROP.US,D,20200710,000000,389.624,391.319,383.713,387.152,404434.45932998,0
+ROP.US,D,20200713,000000,389.176,390.442,381.461,381.54,444717.79915093,0
+ROP.US,D,20200714,000000,381.769,392.555,381.769,391.848,326118.89569959,0
+ROP.US,D,20200715,000000,398.157,399.195,393.462,394.818,485329.17593078,0
+ROP.US,D,20200716,000000,395.955,400.959,394.389,400.51,496329.95052179,0
+ROP.US,D,20200717,000000,402.803,406.66,401.397,404.089,366645.00293355,0
+ROP.US,D,20200720,000000,404.268,411.176,404.019,410.17,480638.34773567,0
+ROP.US,D,20200721,000000,410.937,415.104,406.92,410.548,320342.63634385,0
+ROP.US,D,20200722,000000,411.754,417.147,410.568,413.13,341333.99219985,0
+ROP.US,D,20200723,000000,413.329,420.337,413.329,415.153,567985.46103256,0
+ROP.US,D,20200724,000000,413.25,413.947,407.608,410.21,431584.28274153,0
+ROP.US,D,20200727,000000,411.416,419.569,409.92,415.572,472506.6425711,0
+ROP.US,D,20200728,000000,420.227,435.659,417.895,417.935,706161.24904923,0
+ROP.US,D,20200729,000000,418.613,433.426,418.553,431.83,647944.21897081,0
+ROP.US,D,20200730,000000,427.724,429.258,419.091,427.534,387512.96874078,0
+ROP.US,D,20200731,000000,426.138,428.292,421.035,427.196,446291.77465095,0
+ROP.US,D,20200803,000000,429.248,436.007,426.049,429.896,364753.02218591,0
+ROP.US,D,20200804,000000,426.786,430.026,425.949,428.132,364416.95985799,0
+ROP.US,D,20200805,000000,431.093,433.456,428.72,429.916,299951.17682248,0
+ROP.US,D,20200806,000000,429.398,432.468,426.518,431.651,261607.96996332,0
+ROP.US,D,20200807,000000,432.429,436.167,430.176,435.529,249198.74310843,0
+ROP.US,D,20200810,000000,435.987,438.649,433.665,435.947,462463.89640745,0
+ROP.US,D,20200811,000000,437.243,440.303,428.67,429.408,585185.83319537,0
+ROP.US,D,20200812,000000,431.582,444.301,431.033,441.261,423786.63356262,0
+ROP.US,D,20200813,000000,439.317,450.162,439.317,447.66,653355.32403591,0
+ROP.US,D,20200814,000000,446.793,448.188,438.131,439.527,479414.47895936,0
+ROP.US,D,20200817,000000,441.311,444.5,434.173,435.599,621148.51496749,0
+ROP.US,D,20200818,000000,438.101,438.589,432.05,433.655,536211.01872036,0
+ROP.US,D,20200819,000000,435.08,435.838,429.07,429.14,479594.04659129,0
+ROP.US,D,20200820,000000,427.923,431.87,426.746,429.498,456899.30615974,0
+ROP.US,D,20200821,000000,429.238,429.598,424.015,426.737,648732.71147752,0
+ROP.US,D,20200824,000000,428.362,431.602,424.155,426.916,305499.71633213,0
+ROP.US,D,20200825,000000,428.531,431.93,426.019,426.019,337690.47466251,0
+ROP.US,D,20200826,000000,424.115,427.744,422.361,427.186,392414.4628728,0
+ROP.US,D,20200827,000000,428.172,428.262,422.241,422.839,365557.56543066,0
+ROP.US,D,20200828,000000,423.318,425.252,420.785,424.942,260451.31365259,0
+ROP.US,D,20200831,000000,422.929,424.205,420.197,421.982,378482.42224541,0
+ROP.US,D,20200901,000000,424.065,432.349,422.191,431.093,320136.98626258,0
+ROP.US,D,20200902,000000,431.552,440.413,429.288,438.469,524465.89115228,0
+ROP.US,D,20200903,000000,438.569,439.057,421.783,424.733,409302.84881477,0
+ROP.US,D,20200904,000000,428.292,428.72,411.734,417.387,451674.79092447,0
+ROP.US,D,20200908,000000,396.662,401.387,385.258,389.146,1242165.6145172,0
+ROP.US,D,20200909,000000,394.409,399.155,389.564,395.027,523493.81832913,0
+ROP.US,D,20200910,000000,396.702,401.257,389.654,390.97,449704.56282883,0
+ROP.US,D,20200911,000000,395.127,398.775,388.418,394.728,568135.93670177,0
+ROP.US,D,20200914,000000,398.596,401.148,390.95,391.429,594492.25175098,0
+ROP.US,D,20200915,000000,394.329,402.892,392.196,398.965,633858.69316083,0
+ROP.US,D,20200916,000000,403.122,404.796,393.911,395.555,476794.19597269,0
+ROP.US,D,20200917,000000,390.472,394.947,387.541,393.941,574215.15373821,0
+ROP.US,D,20200918,000000,392.246,394.888,385.408,386.614,762454.19690392,0
+ROP.US,D,20200921,000000,382.776,388.588,379.067,387.472,549527.11227507,0
+ROP.US,D,20200922,000000,386.844,390.034,382.896,387.95,517678.43529939,0
+ROP.US,D,20200923,000000,390.771,393.921,380.663,381.739,487342.54038492,0
+ROP.US,D,20200924,000000,379.795,388.956,375.439,386.454,383278.58340898,0
+ROP.US,D,20200925,000000,383.883,396.811,383.534,393.273,389309.64823125,0
+ROP.US,D,20200928,000000,395.645,399.243,394.539,395.725,530547.11453097,0
+ROP.US,D,20200929,000000,396.742,399.363,393.353,396.483,361989.28572792,0
+ROP.US,D,20200930,000000,398.507,399.783,386.404,390.292,677604.97971606,0
+ROP.US,D,20201001,000000,393.283,396.791,385.806,388.688,478555.76447368,0
+ROP.US,D,20201002,000000,385.288,393.831,384.989,390.89,431111.78914018,0
+ROP.US,D,20201005,000000,395.037,397.221,392.734,396.821,311177.66491731,0
+ROP.US,D,20201006,000000,396.821,402.563,394.449,395.545,415641.88717338,0
+ROP.US,D,20201007,000000,397.729,403.361,397.729,400.589,444190.13113753,0
+ROP.US,D,20201008,000000,403.211,403.271,397.569,399.263,371887.57524913,0
+ROP.US,D,20201009,000000,402.135,413.309,400.819,409.87,424369.47598806,0
+ROP.US,D,20201012,000000,412.851,424.803,411.475,417.267,633634.98599925,0
+ROP.US,D,20201013,000000,416.967,421.703,415.542,419.151,470065.92721637,0
+ROP.US,D,20201014,000000,421.713,425.62,419.959,422.54,557715.99819395,0
+ROP.US,D,20201015,000000,419.459,427.216,419.41,425.76,562333.59489671,0
+ROP.US,D,20201016,000000,426.826,433.545,426.248,429.16,797443.80268176,0
+ROP.US,D,20201019,000000,427.464,430.554,417.486,420.277,418780.80963328,0
+ROP.US,D,20201020,000000,421.513,423.118,416.26,418.263,447249.80307831,0
+ROP.US,D,20201021,000000,418.055,421.643,416.469,416.868,365988.92901575,0
+ROP.US,D,20201022,000000,417.137,424.723,416.888,422.849,413085.80713892,0
+ROP.US,D,20201023,000000,426.368,428.022,420.517,423.926,273334.03727997,0
+ROP.US,D,20201026,000000,420.009,422.161,409.512,413.329,478165.53090484,0
+ROP.US,D,20201027,000000,400.589,401.317,385.756,390.292,1430643.4124114,0
+ROP.US,D,20201028,000000,383.514,384.74,361.513,363.497,1531277.5273003,0
+ROP.US,D,20201029,000000,362.58,371.861,362.58,366.757,946721.68557338,0
+ROP.US,D,20201030,000000,365.342,369.259,358.941,367.286,495946.73915084,0
+ROP.US,D,20201102,000000,373.595,377.763,371.442,376.785,760951.44655399,0
+ROP.US,D,20201103,000000,381.52,386.434,376.397,379.177,630332.54664547,0
+ROP.US,D,20201104,000000,382.647,393.223,377.115,384.511,741703.60211867,0
+ROP.US,D,20201105,000000,394.07,394.07,381.411,381.789,697160.79768771,0
+ROP.US,D,20201106,000000,381.041,387.332,379.975,384.182,653214.88007798,0
+ROP.US,D,20201109,000000,406.421,412.701,385.597,385.966,1059130.0199931,0
+ROP.US,D,20201110,000000,386.006,396.981,386.006,396.623,684364.34677736,0
+ROP.US,D,20201111,000000,399.473,402.394,395.097,396.961,551062.96727224,0
+ROP.US,D,20201112,000000,395.307,397.789,381.969,386.404,590840.70884461,0
+ROP.US,D,20201113,000000,389.006,393.353,385.856,392.067,552046.0749778,0
+ROP.US,D,20201116,000000,394.649,404.557,392.096,403.431,586936.36681395,0
+ROP.US,D,20201117,000000,398.527,406.302,396.921,401.227,590846.72787137,0
+ROP.US,D,20201118,000000,400.859,405.903,396.084,403.929,591991.34612857,0
+ROP.US,D,20201119,000000,402.563,406.63,401.845,405.016,446393.09493489,0
+ROP.US,D,20201120,000000,405.404,406.511,399.135,400.849,686971.58853935,0
+ROP.US,D,20201123,000000,404.388,405.354,399.015,401.297,468810.96013508,0
+ROP.US,D,20201124,000000,405.404,415.263,401.507,413.957,489945.7694624,0
+ROP.US,D,20201125,000000,415.562,416.878,412.382,413.898,277936.5864158,0
+ROP.US,D,20201127,000000,415.861,416.619,411.764,414.226,260360.02507993,0
+ROP.US,D,20201130,000000,413.439,422.729,413.439,422.331,712154.19336865,0
+ROP.US,D,20201201,000000,424.992,428.362,417.605,419.391,570790.32750679,0
+ROP.US,D,20201202,000000,419.211,419.211,411.386,413.449,355108.53496012,0
+ROP.US,D,20201203,000000,411.684,414.286,403.7,404.746,616566.02925423,0
+ROP.US,D,20201204,000000,405.344,413.389,405.344,413.389,535643.22386184,0
+ROP.US,D,20201207,000000,413.798,416.599,408.934,414.406,372016.98432465,0
+ROP.US,D,20201208,000000,411.704,418.533,411.704,414.565,361235.9042107,0
+ROP.US,D,20201209,000000,414.226,416.719,409.352,414.964,393095.6160688,0
+ROP.US,D,20201210,000000,415.503,415.503,407.816,410.478,445241.45447981,0
+ROP.US,D,20201211,000000,408.326,416.629,408.326,415.861,338866.19122466,0
+ROP.US,D,20201214,000000,417.985,428.292,417.985,418.283,465629.90448781,0
+ROP.US,D,20201215,000000,420.137,426.737,419.331,421.314,480744.68387525,0
+ROP.US,D,20201216,000000,420.457,422.64,415.891,416.26,371074.00346422,0
+ROP.US,D,20201217,000000,417.397,420.706,416.021,420.397,491881.88973968,0
+ROP.US,D,20201218,000000,420.805,426.138,417.297,421.543,1050071.3847061,0
+ROP.US,D,20201221,000000,414.675,418.124,405.873,417.775,553890.90668241,0
+ROP.US,D,20201222,000000,413.848,414.506,406.501,408.414,571303.95112439,0
+ROP.US,D,20201223,000000,411.894,419.391,411.136,414.884,483466.28714585,0
+ROP.US,D,20201224,000000,415.253,419.061,411.744,415.532,121053.66320186,0
+ROP.US,D,20201228,000000,417.915,419.689,411.924,418.543,291104.21064355,0
+ROP.US,D,20201229,000000,422.041,422.719,412.103,415.024,272440.2118048,0
+ROP.US,D,20201230,000000,416.071,418.881,415.821,417.227,192067.14419063,0
+ROP.US,D,20201231,000000,417.915,427.245,415.552,426.398,333826.25947697,0
+ROP.US,D,20210104,000000,425.232,426.288,410.19,414.974,441918.95170347,0
+ROP.US,D,20210105,000000,415.393,419.519,409.631,414.605,520600.67279562,0
+ROP.US,D,20210106,000000,413.957,422.151,413.469,418.792,719517.46944908,0
+ROP.US,D,20210107,000000,419.41,427.953,418.723,426.458,445298.63523411,0
+ROP.US,D,20210108,000000,427.464,428.78,422.041,426.976,313542.1392663,0
+ROP.US,D,20210111,000000,422.719,434.592,421.723,434.333,704186.00509796,0
+ROP.US,D,20210112,000000,433.196,435.369,423.567,425.87,547244.8979586,0
+ROP.US,D,20210113,000000,425.022,425.022,408.794,409.192,710548.11639252,0
+ROP.US,D,20210114,000000,410.06,410.798,401.776,403.51,689714.25840364,0
+ROP.US,D,20210115,000000,402.593,410.398,398.357,407.678,1029040.9051761,0
+ROP.US,D,20210119,000000,412.024,417.147,408.326,410.458,502079.12425706,0
+ROP.US,D,20210120,000000,413.738,419.469,411.296,416.489,424708.54782937,0
+ROP.US,D,20210121,000000,416.719,419.799,414.555,417.377,363302.43673464,0
+ROP.US,D,20210122,000000,417.635,417.635,408.534,415.193,416524.67776613,0
+ROP.US,D,20210125,000000,416.399,422.371,413.937,415.084,412166.90238556,0
+ROP.US,D,20210126,000000,416.838,418.015,409.93,413.309,325766.78263362,0
+ROP.US,D,20210127,000000,410.08,417.297,405.893,415.971,594298.63972326,0
+ROP.US,D,20210128,000000,417.486,425.451,417.486,418.782,624504.12239106,0
+ROP.US,D,20210129,000000,415.971,421.503,388.798,389.136,1204283.866377,0
+ROP.US,D,20210201,000000,392.067,399.195,385.617,387.61,825353.0266373,0
+ROP.US,D,20210202,000000,389.684,398.217,387.372,394.19,897410.80877045,0
+ROP.US,D,20210203,000000,391.997,399.633,390.292,397.829,625228.41194557,0
+ROP.US,D,20210204,000000,399.613,402.105,397.121,399.882,442013.24978951,0
+ROP.US,D,20210205,000000,402.703,407.747,400.381,401.068,499237.14045109,0
+ROP.US,D,20210208,000000,401.806,405.205,399.343,403.261,382573.3541059,0
+ROP.US,D,20210209,000000,403.441,405.444,398.367,399.862,683657.11113203,0
+ROP.US,D,20210210,000000,403.65,403.65,396.791,397.988,749258.48388457,0
+ROP.US,D,20210211,000000,398.905,400.779,393.951,396.183,344333.47387294,0
+ROP.US,D,20210212,000000,393.711,398.227,391.21,392.226,723116.84745679,0
+ROP.US,D,20210216,000000,394.17,394.339,379.935,380.115,782165.50640043,0
+ROP.US,D,20210217,000000,380.115,384.461,373.316,383.404,1531826.2619073,0
+ROP.US,D,20210218,000000,382.138,392.555,380.872,391.758,579620.23977654,0
+ROP.US,D,20210219,000000,391.758,392.994,383.055,385.188,743152.18122768,0
+ROP.US,D,20210222,000000,383.215,386.424,378.909,380.235,821287.17405501,0
+ROP.US,D,20210223,000000,382.397,388.12,373.565,384.122,1063278.1326078,0
+ROP.US,D,20210224,000000,383.354,384.63,369.678,375.18,1311050.3663721,0
+ROP.US,D,20210225,000000,374.303,377.593,369.738,375.469,754661.56358065,0
+ROP.US,D,20210226,000000,378.151,381.819,373.994,373.994,536829.97530641,0
+ROP.US,D,20210301,000000,376.087,384.511,376.087,381.221,828619.35183047,0
+ROP.US,D,20210302,000000,383.305,383.663,374.403,377.443,507763.09186902,0
+ROP.US,D,20210303,000000,376.137,382.288,375.061,376.945,804254.33147059,0
+ROP.US,D,20210304,000000,376.247,376.805,361.733,368.322,625077.93627635,0
+ROP.US,D,20210305,000000,371.262,375.031,363.687,373.316,643247.37174894,0
+ROP.US,D,20210308,000000,374.702,387.282,372.319,381.679,917879.51246869,0
+ROP.US,D,20210309,000000,382.527,392.266,382.527,385.946,738578.72405456,0
+ROP.US,D,20210310,000000,387.83,387.95,380.643,382.347,562304.50293399,0
+ROP.US,D,20210311,000000,382.647,387.492,380.354,383.723,399123.67137769,0
+ROP.US,D,20210312,000000,385.597,386.764,381.081,382.657,497915.96407535,0
+ROP.US,D,20210315,000000,383.404,390.392,381.829,387.112,548230.01200641,0
+ROP.US,D,20210316,000000,387.232,388.718,381.321,384.262,580435.81790371,0
+ROP.US,D,20210317,000000,388.738,395.456,386.066,389.764,678001.23231167,0
+ROP.US,D,20210318,000000,395.336,404.089,393.652,397.409,802508.81370766,0
+ROP.US,D,20210319,000000,396.871,398.467,390.78,391.21,1169065.5375819,0
+ROP.US,D,20210322,000000,389.604,399.693,387.272,397.429,492984.37480949,0
+ROP.US,D,20210323,000000,394.679,402.853,394.679,400.789,552698.13621108,0
+ROP.US,D,20210324,000000,400.141,406.302,399.783,402.384,697373.46996687,0
+ROP.US,D,20210325,000000,402.314,402.354,394.07,399.483,637173.17056815,0
+ROP.US,D,20210326,000000,400.331,406.63,397.929,406.421,452365.97583175,0
+ROP.US,D,20210329,000000,403.799,405.873,397.909,404.447,434713.17349015,0
+ROP.US,D,20210330,000000,404.099,404.487,398.017,399.145,350488.93191511,0
+ROP.US,D,20210331,000000,400.819,403.191,397.849,399.473,615823.68261941,0
+ROP.US,D,20210401,000000,402.015,408.156,400.241,406.98,425291.39025481,0
+ROP.US,D,20210405,000000,408.824,413.568,408.824,411.446,251509.0462165,0
+ROP.US,D,20210406,000000,413.608,416.898,410.798,412.233,483130.22481793,0
+ROP.US,D,20210407,000000,410.688,415.084,410.688,411.346,331703.54936986,0
+ROP.US,D,20210408,000000,414.007,418.583,413.539,414.765,384889.67624074,0
+ROP.US,D,20210409,000000,416.559,419.529,415.034,418.124,342200.73205455,0
+ROP.US,D,20210412,000000,417.097,422.301,417.097,422.151,440508.49309733,0
+ROP.US,D,20210413,000000,422.041,422.041,417.127,418.164,287570.03875917,0
+ROP.US,D,20210414,000000,418.095,422.012,414.685,415.562,361808.71492486,0
+ROP.US,D,20210415,000000,417.705,421.513,416.729,421.463,362348.42099179,0
+ROP.US,D,20210416,000000,425.042,425.042,416.749,419.819,481183.06965824,0
+ROP.US,D,20210419,000000,420.815,423.138,417.825,421.962,538081.9328743,0
+ROP.US,D,20210420,000000,420.666,424.454,418.283,423.049,371734.09006652,0
+ROP.US,D,20210421,000000,423.507,429.05,421.902,426.129,390224.5403001,0
+ROP.US,D,20210422,000000,425.969,431.162,424.773,427.594,451080.91361662,0
+ROP.US,D,20210423,000000,429.04,432.329,426.448,430.654,349513.84957858,0
+ROP.US,D,20210426,000000,429.926,434.313,427.883,428.82,405732.56276977,0
+ROP.US,D,20210427,000000,428.6,444.251,426.548,442.207,798711.8109877,0
+ROP.US,D,20210428,000000,443.474,444.161,435.439,438.709,334909.68429534,0
+ROP.US,D,20210429,000000,439.297,444.7,437.692,442.197,300105.66517621,0
+ROP.US,D,20210430,000000,442.257,443.912,439.745,442.776,518708.69204798,0
+ROP.US,D,20210503,000000,443.414,445.856,438.231,441.421,347423.24094757,0
+ROP.US,D,20210504,000000,441.351,446.315,438.579,444.7,456087.74071709,0
+ROP.US,D,20210505,000000,445.776,446.793,440.214,446.464,326322.5394386,0
+ROP.US,D,20210506,000000,444.979,448.528,438.281,442.537,463516.22292085,0
+ROP.US,D,20210507,000000,442.537,445.806,440.483,440.813,329795.51788417,0
+ROP.US,D,20210510,000000,442.277,446.813,440.343,440.753,405534.93805753,0
+ROP.US,D,20210511,000000,438.829,440.981,431.342,436.785,299293.09656243,0
+ROP.US,D,20210512,000000,436.117,436.117,423.716,425.86,505523.01073992,0
+ROP.US,D,20210513,000000,426.727,435.459,425.172,433.854,468506.99928326,0
+ROP.US,D,20210514,000000,436.117,438.987,433.814,434.751,355909.06552036,0
+ROP.US,D,20210517,000000,434.512,436.137,429.189,429.488,448469.65917012,0
+ROP.US,D,20210518,000000,428.442,431.312,425.77,429.258,565211.69286329,0
+ROP.US,D,20210519,000000,427.216,428.65,421.643,427.744,462656.50526404,0
+ROP.US,D,20210520,000000,426.756,435.329,426.756,433.914,689067.213026,0
+ROP.US,D,20210521,000000,436.366,440.055,435.389,436.207,718699.88497966,0
+ROP.US,D,20210524,000000,439.047,443.274,437.393,440.793,397041.0881157,0
+ROP.US,D,20210525,000000,441.779,444.859,440.085,442.217,335777.42732117,0
+ROP.US,D,20210526,000000,442.816,444.261,437.821,440.783,229626.87439872,0
+ROP.US,D,20210527,000000,443.105,445.487,441.559,443.823,447392.2533785,0
+ROP.US,D,20210528,000000,445.348,448.318,442.706,446.325,342757.49203066,0
+ROP.US,D,20210601,000000,450.572,451.13,442.307,444.74,366255.77253584,0
+ROP.US,D,20210602,000000,445.926,447.86,443.265,445.577,312548.99984946,0
+ROP.US,D,20210603,000000,443.573,445.896,440.813,443.434,356712.60559399,0
+ROP.US,D,20210604,000000,446.315,449.166,444.471,447.352,234296.63600014,0
+ROP.US,D,20210607,000000,447.222,447.58,442.317,443.115,320369.72196431,0
+ROP.US,D,20210608,000000,443.942,447.491,440.911,446.006,350618.34099064,0
+ROP.US,D,20210609,000000,448.198,449.006,445.158,447.252,295376.71647823,0
+ROP.US,D,20210610,000000,448.508,450.222,447.7,449.944,235729.1643711,0
+ROP.US,D,20210611,000000,451.269,456.612,450.332,455.476,390197.45467965,0
+ROP.US,D,20210614,000000,456.094,462.803,454.399,460.469,586867.14800611,0
+ROP.US,D,20210615,000000,460.689,460.729,453.741,458.955,472966.09494778,0
+ROP.US,D,20210616,000000,460.061,462.125,449.514,450.112,471829.50205961,0
+ROP.US,D,20210617,000000,450.582,452.096,445.079,451.17,510600.05981935,0
+ROP.US,D,20210618,000000,446.833,452.436,445.547,445.726,663065.01738503,0
+ROP.US,D,20210621,000000,448.438,455.456,446.494,454.549,331334.38239471,0
+ROP.US,D,20210622,000000,454.299,458.177,453.352,456.213,328281.73265183,0
+ROP.US,D,20210623,000000,455.007,457.878,453.382,453.691,280487.65059461,0
+ROP.US,D,20210624,000000,456.084,458.635,452.834,457.809,366171.50616108,0
+ROP.US,D,20210625,000000,458.595,462.843,457.779,462.254,707520.54592784,0
+ROP.US,D,20210628,000000,459.851,464.278,458.635,464.198,478939.97901575,0
+ROP.US,D,20210629,000000,465.065,467.498,463.301,463.789,454656.21551726,0
+ROP.US,D,20210630,000000,463.66,468.216,461.865,466.341,477784.32587616,0
+ROP.US,D,20210701,000000,466.57,467.448,464.607,466.58,481054.66375384,0
+ROP.US,D,20210702,000000,466.441,470.08,466.441,468.724,330327.19858207,0
+ROP.US,D,20210706,000000,467.886,471.754,465.275,470.278,335526.63453914,0
+ROP.US,D,20210707,000000,471.415,480.107,471.415,478.443,411753.59588077,0
+ROP.US,D,20210708,000000,474.166,474.306,469.032,471.904,405181.82182043,0
+ROP.US,D,20210709,000000,473.887,478.004,472.8,477.805,389503.26025899,0
+ROP.US,D,20210712,000000,480.107,480.107,477.267,478.951,263618.32490408,0
+ROP.US,D,20210713,000000,478.243,479.759,477.436,478.343,313801.96058849,0
+ROP.US,D,20210714,000000,478.263,484.583,477.456,483.058,291647.92939499,0
+ROP.US,D,20210715,000000,481.593,484.882,480.097,483.188,395564.42021511,0
+ROP.US,D,20210716,000000,483.237,487.604,481.463,482.569,345035.69366263,0
+ROP.US,D,20210719,000000,478.593,480.765,474.456,478.343,411141.66149262,0
+ROP.US,D,20210720,000000,479.948,489.717,479.948,488.102,478346.1017079,0
+ROP.US,D,20210721,000000,489.158,491.392,487.135,490.326,449451.76370454,0
+ROP.US,D,20210722,000000,491.452,493.624,487.165,488.142,591811.77849663,0
+ROP.US,D,20210723,000000,492.428,495.698,486.756,493.146,524704.64588077,0
+ROP.US,D,20210726,000000,492.458,493.954,483.118,486.338,496353.02345773,0
+ROP.US,D,20210727,000000,486.118,489.886,481.862,489.856,624678.67416736,0
+ROP.US,D,20210728,000000,489.936,491.402,482.46,484.932,380342.30151695,0
+ROP.US,D,20210729,000000,487.554,489.648,485.291,488.392,482538.35385234,0
+ROP.US,D,20210730,000000,487.384,488.97,485.65,487.883,410735.37718573,0
+ROP.US,D,20210802,000000,490.724,490.724,484.205,484.922,323488.58100165,0
+ROP.US,D,20210803,000000,485.76,489.796,483.009,488.83,347723.18911488,0
+ROP.US,D,20210804,000000,488.81,492.448,484.703,486.667,289394.80704122,0
+ROP.US,D,20210805,000000,488.74,489.806,482.989,486.378,367618.07892783,0
+ROP.US,D,20210806,000000,486.956,488.69,483.587,484.533,309213.45584844,0
+ROP.US,D,20210809,000000,483.806,483.875,479.489,481.951,303092.10562463,0
+ROP.US,D,20210810,000000,483.597,483.597,474.844,476.03,637312.61135496,0
+ROP.US,D,20210811,000000,477.426,479.171,471.864,477.107,640848.7895816,0
+ROP.US,D,20210812,000000,476.768,477.307,472.322,476.13,473966.25656252,0
+ROP.US,D,20210813,000000,478.034,480.037,474.406,477.386,270186.0862799,0
+ROP.US,D,20210816,000000,476.718,482.939,474.545,481.783,290470.20649058,0
+ROP.US,D,20210817,000000,481.333,482.989,478.024,482.52,255973.15773665,0
+ROP.US,D,20210818,000000,480.027,482.321,474.844,474.904,291821.47800016,0
+ROP.US,D,20210819,000000,472.462,476.868,471.664,473.738,544028.73132183,0
+ROP.US,D,20210820,000000,475.901,478.761,474.535,476.569,889436.60147299,0
+ROP.US,D,20210823,000000,478.523,481.483,476.16,478.851,409234.63317805,0
+ROP.US,D,20210824,000000,481.095,481.373,475.163,476.07,238342.42515986,0
+ROP.US,D,20210825,000000,475.861,477.994,473.24,476.13,341948.93610139,0
+ROP.US,D,20210826,000000,475.851,475.851,472.582,474.734,238195.96217516,0
+ROP.US,D,20210827,000000,476.738,479.689,472.96,475.193,223835.56747606,0
+ROP.US,D,20210830,000000,475.632,481.842,475.253,479.261,158170.99494245,0
+ROP.US,D,20210831,000000,478.642,481.373,476.09,479.889,290582.56165693,0
+ROP.US,D,20210901,000000,480.237,482.021,476.09,479.849,299802.70749552,0
+ROP.US,D,20210902,000000,481.703,483.597,479.449,482.829,215562.41518242,0
+ROP.US,D,20210903,000000,481.941,485.819,479.389,482.809,272570.62405146,0
+ROP.US,D,20210907,000000,483.138,483.776,473.379,473.389,308109.96760751,0
+ROP.US,D,20210908,000000,472.651,479.977,472.651,479.071,299132.58918192,0
+ROP.US,D,20210909,000000,478.821,483.068,474.655,475.542,293369.37105085,0
+ROP.US,D,20210910,000000,477.486,478.383,470.268,470.638,336800.66187185,0
+ROP.US,D,20210913,000000,475.103,475.103,464.357,468.554,376052.7417731,0
+ROP.US,D,20210914,000000,468.714,469.212,464.517,465.424,178584.52422865,0
+ROP.US,D,20210915,000000,464.547,473.16,462.713,471.465,251234.17732739,0
+ROP.US,D,20210916,000000,472.312,472.312,467.138,470.398,217274.82829813,0
+ROP.US,D,20210917,000000,467.786,468.354,462.653,463.371,711021.613165,0
+ROP.US,D,20210920,000000,458.735,464.397,454.698,458.267,388951.51613852,0
+ROP.US,D,20210921,000000,459.423,462.603,455.027,455.236,410498.62879949,0
+ROP.US,D,20210922,000000,458.476,460.759,454.698,457.729,275063.50430485,0
+ROP.US,D,20210923,000000,459.164,462.513,458.655,459.483,266405.13429801,0
+ROP.US,D,20210924,000000,459.273,462.783,457.967,462.733,241595.70912837,0
+ROP.US,D,20210927,000000,460.071,462.145,455.655,458.486,379695.25613931,0
+ROP.US,D,20210928,000000,457.27,457.769,448.658,449.734,281594.14834894,0
+ROP.US,D,20210929,000000,450.262,455.715,449.604,452.336,209495.23619953,0
+ROP.US,D,20210930,000000,454.389,456.393,442.666,442.995,410887.8591972,0
+ROP.US,D,20211001,000000,445.657,448.059,436.307,444.431,359917.73734834,0
+ROP.US,D,20211004,000000,448.906,454.389,441.381,442.357,551251.56344432,0
+ROP.US,D,20211005,000000,442.935,450.91,441.421,444.321,470123.10797067,0
+ROP.US,D,20211006,000000,441.021,451.458,439.815,451.2,513463.11021901,0
+ROP.US,D,20211007,000000,454.22,459.723,449.365,450.73,340260.59909275,0
+ROP.US,D,20211008,000000,451.428,453.302,445.886,448.986,308190.22129776,0
+ROP.US,D,20211011,000000,448.648,452.336,448.648,449.634,276718.73666625,0
+ROP.US,D,20211012,000000,450.98,451.857,447.97,449.564,313758.82422998,0
+ROP.US,D,20211013,000000,450.542,455.137,448.558,453.811,515795.48309191,0
+ROP.US,D,20211014,000000,456.562,460.489,454.708,460.121,235350.9688558,0
+ROP.US,D,20211015,000000,461.626,467.168,461.626,464.397,301570.29502327,0
+ROP.US,D,20211018,000000,461.845,467.597,461.038,465.823,297457.29339796,0
+ROP.US,D,20211019,000000,469.69,472.711,466.58,471.396,273240.74236504,0
+ROP.US,D,20211020,000000,472.152,473.997,468.414,472.202,293829.82659866,0
+ROP.US,D,20211021,000000,470.398,478.682,467.408,478.473,420502.25128915,0
+ROP.US,D,20211022,000000,487.175,502.087,482.201,484.394,602052.14937252,0
+ROP.US,D,20211025,000000,481.733,488.042,475.881,485.112,459758.3438749,0
+ROP.US,D,20211026,000000,485.51,488.352,483.168,485.51,254043.05648613,0
+ROP.US,D,20211027,000000,487.414,488.501,477.945,478.423,322795.38975211,0
+ROP.US,D,20211028,000000,478.483,485.261,478.483,483.756,310224.65234559,0
+ROP.US,D,20211029,000000,483.197,485.57,480.615,485.062,363021.54881877,0
+ROP.US,D,20211101,000000,486.388,487.833,474.446,476.429,337470.78018545,0
+ROP.US,D,20211102,000000,477.486,478.303,473.648,476.24,338749.8233738,0
+ROP.US,D,20211103,000000,475.193,476.738,466.73,475.731,300858.0435223,0
+ROP.US,D,20211104,000000,475.931,485.49,475.931,484.843,429685.27979599,0
+ROP.US,D,20211105,000000,485.161,489.02,480.117,481.503,347748.26839308,0
+ROP.US,D,20211108,000000,483.138,485.829,478.313,485.69,264927.46322628,0
+ROP.US,D,20211109,000000,485.69,486.926,481.822,486.557,379820.65253033,0
+ROP.US,D,20211110,000000,485.251,486.906,479.131,483.108,287726.53345516,0
+ROP.US,D,20211111,000000,483.148,483.148,474.336,476.579,276565.25148365,0
+ROP.US,D,20211112,000000,479.819,485.341,475.382,484.922,246600.52988659,0
+ROP.US,D,20211115,000000,484.045,488.71,482.46,482.829,396025.87893405,0
+ROP.US,D,20211116,000000,484.195,491.99,483.038,489.448,285980.01252109,0
+ROP.US,D,20211117,000000,489.946,490.714,481.613,487.942,319910.26958763,0
+ROP.US,D,20211118,000000,489.089,491.002,482.011,483.855,369390.68231123,0
+ROP.US,D,20211119,000000,485.989,498.599,483.726,495.549,820856.81364105,0
+ROP.US,D,20211122,000000,497.113,498.649,489.218,490.016,291833.5160537,0
+ROP.US,D,20211123,000000,488.93,488.93,479.399,482.839,324023.27121294,0
+ROP.US,D,20211124,000000,481.204,482.321,474.216,482.071,341984.04709087,0
+ROP.US,D,20211126,000000,477.535,482.291,470.966,472.622,281696.471804,0
+ROP.US,D,20211129,000000,474.685,480.067,472.482,478.702,282949.43254303,0
+ROP.US,D,20211130,000000,475.243,476.649,458.615,461.477,764043.21997086,0
+ROP.US,D,20211201,000000,465.663,470.268,456.931,456.931,377467.21306376,0
+ROP.US,D,20211202,000000,458.237,465.614,457.809,464.577,442606.12392623,0
+ROP.US,D,20211203,000000,465.623,467.288,457.131,463.381,420207.31897747,0
+ROP.US,D,20211206,000000,465.962,471.564,461.785,469.452,288475.90228787,0
+ROP.US,D,20211207,000000,472.552,475.851,466.7,469.212,476361.82921648,0
+ROP.US,D,20211208,000000,468.225,470.418,465.843,469.142,481967.54948043,0
+ROP.US,D,20211209,000000,468.784,468.883,464.477,465.115,253640.78486376,0
+ROP.US,D,20211210,000000,467.248,470.876,465.893,470.698,271351.77113079,0
+ROP.US,D,20211213,000000,471.764,474.176,468.444,473.22,326121.90521298,0
+ROP.US,D,20211214,000000,471.046,473,458.945,463.6,408504.32459678,0
+ROP.US,D,20211215,000000,464.597,478.931,464.597,476.499,545648.85269375,0
+ROP.US,D,20211216,000000,478.443,485.64,477.237,484.145,577729.26220003,0
+ROP.US,D,20211217,000000,483.915,485.042,470.648,472.771,854444.98935289,0
+ROP.US,D,20211220,000000,468.056,468.604,458.845,464.308,396823.39998091,0
+ROP.US,D,20211221,000000,467.737,471.524,463.371,469.502,282671.55414054,0
+ROP.US,D,20211222,000000,470.288,471.694,464.916,470.238,457356.75219417,0
+ROP.US,D,20211223,000000,471.116,478.293,471.116,475.572,375184.99874727,0
+ROP.US,D,20211227,000000,478.233,485.66,476.469,485.211,284238.50744267,0
+ROP.US,D,20211228,000000,485.73,490.036,483.138,489.248,373200.72625584,0
+ROP.US,D,20211229,000000,487.504,491.462,487.076,488.162,268584.02198829,0
+ROP.US,D,20211230,000000,487.344,490.156,486.278,486.338,316619.86828739,0
+ROP.US,D,20211231,000000,485.441,491.192,484.135,489.02,243229.87489609,0
+ROP.US,D,20220103,000000,488.182,489.508,469.59,472.232,371552.51609233,0
+ROP.US,D,20220104,000000,472.721,474.645,466.271,467.448,573254.11579746,0
+ROP.US,D,20220105,000000,468.186,471.674,462.583,463.839,497819.65964705,0
+ROP.US,D,20220106,000000,463.689,472.691,460.739,468.784,399667.39012914,0
+ROP.US,D,20220107,000000,467.089,471.106,458.925,459.373,377016.78922723,0
+ROP.US,D,20220110,000000,455.466,456.622,444.142,451.608,621752.42398662,0
+ROP.US,D,20220111,000000,449.974,459.433,443.155,458.227,517059.47871335,0
+ROP.US,D,20220112,000000,461.537,464.726,459.283,462.453,346007.76648578,0
+ROP.US,D,20220113,000000,463.699,464.347,452.086,453.711,424757.70321465,0
+ROP.US,D,20220114,000000,450.552,450.631,434.552,445.806,757481.47762181,0
+ROP.US,D,20220118,000000,439.487,443.992,435.619,443.444,734931.19383271,0
+ROP.US,D,20220119,000000,445.956,452.176,440.015,440.503,531465.0161132,0
+ROP.US,D,20220120,000000,443.783,449.296,436.735,437.781,449518.97617013,0
+ROP.US,D,20220121,000000,438.879,442.975,435.21,435.987,595364.00746132,0
+ROP.US,D,20220124,000000,430.564,432.957,417.516,432.518,972137.02610441,0
+ROP.US,D,20220125,000000,425.979,429.268,417.605,425.929,573032.41497815,0
+ROP.US,D,20220126,000000,429.956,434.881,418.433,424.922,626644.88957849,0
+ROP.US,D,20220127,000000,429.758,431.192,419.619,421.593,586146.87113611,0
+ROP.US,D,20220128,000000,421.843,433.695,415.682,433.525,542098.63007131,0
+ROP.US,D,20220131,000000,431.701,435.359,427.963,435.21,851365.25398956,0
+ROP.US,D,20220201,000000,435.1,440.733,430.554,440.025,650629.70808081,0
+ROP.US,D,20220202,000000,443.623,461.038,443.623,450.302,900487.5346204,0
+ROP.US,D,20220203,000000,451.976,462.453,447.68,459.403,1086943.9426915,0
+ROP.US,D,20220204,000000,455.864,455.864,444.022,445.956,528313.05242863,0
+ROP.US,D,20220207,000000,446.444,448.04,440.852,441.241,421736.15177674,0
+ROP.US,D,20220208,000000,439.865,446.295,435.18,443.803,369186.03540109,0
+ROP.US,D,20220209,000000,448,455.685,446.215,452.046,406998.56473347,0
+ROP.US,D,20220210,000000,447.66,449.086,438.171,440.343,518071.67838161,0
+ROP.US,D,20220211,000000,440.862,443.803,432.419,435.878,471788.37204336,0
+ROP.US,D,20220214,000000,435.569,441.679,434.672,440.224,571272.85281942,0
+ROP.US,D,20220215,000000,444.441,447.242,437.483,439.985,472568.83918104,0
+ROP.US,D,20220216,000000,438.111,443.932,434.542,443.015,387852.04058209,0
+ROP.US,D,20220217,000000,439.755,442.617,435.459,436.237,418714.60033883,0
+ROP.US,D,20220218,000000,437.353,440.822,435.319,438.37,734693.44227535,0
+ROP.US,D,20220222,000000,438.889,442.029,431.9,437.253,526630.73444678,0
+ROP.US,D,20220223,000000,438.559,440.243,426.746,427.255,494078.83451028,0
+ROP.US,D,20220224,000000,418.643,442.567,418.154,442.078,554953.2649071,0
+ROP.US,D,20220225,000000,440.822,448.139,436.625,446.424,402622.73227259,0
+ROP.US,D,20220228,000000,444.201,448.218,437.712,446.225,543247.26101301,0
+ROP.US,D,20220301,000000,447.212,451.778,441.121,444.271,570827.44483854,0
+ROP.US,D,20220302,000000,447.262,448.408,440.453,447.082,573917.21191316,0
+ROP.US,D,20220303,000000,451.798,454.479,445.477,447.91,564452.29231931,0
+ROP.US,D,20220304,000000,445.607,455.097,442.277,452.555,448375.36108407,0
+ROP.US,D,20220307,000000,452.246,453.741,442.816,443.185,462637.44501262,0
+ROP.US,D,20220308,000000,443.145,445.806,432.21,436.575,773978.6268238,0
+ROP.US,D,20220309,000000,440.931,445.358,437.173,441.311,382916.43863172,0
+ROP.US,D,20220310,000000,435.14,438.33,432.309,434.442,498488.77478951,0
+ROP.US,D,20220311,000000,436.595,437.463,430.196,430.386,442626.18734879,0
+ROP.US,D,20220314,000000,429.348,438.379,428.69,433.156,370827.2233667,0
+ROP.US,D,20220315,000000,436.446,445.388,433.924,443.813,323267.88335346,0
+ROP.US,D,20220316,000000,444.251,451.907,440.543,451.438,402003.77568653,0
+ROP.US,D,20220317,000000,448.986,459.921,448.747,459.921,361941.13351377,0
+ROP.US,D,20220318,000000,457.948,466.69,453.93,466.451,909553.19210526,0
+ROP.US,D,20220321,000000,464.946,466.301,457.509,460.609,393380.51666918,0
+ROP.US,D,20220322,000000,460.939,462.195,458.655,461.795,295408.81795433,0
+ROP.US,D,20220323,000000,460.519,462.225,457.619,459.961,260135.31474724,0
+ROP.US,D,20220324,000000,460.679,461.915,456.771,459.393,225862.976326,0
+ROP.US,D,20220325,000000,460.679,464.108,457.33,463.779,206818.7756297,0
+ROP.US,D,20220328,000000,462.783,470.408,460.769,470.16,261928.98472432,0
+ROP.US,D,20220329,000000,476.399,477.635,468.484,474.505,298626.99093335,0
+ROP.US,D,20220330,000000,473.628,478.323,472.033,476.19,385249.81467573,0
+ROP.US,D,20220331,000000,474.086,478.493,469.98,470.13,603868.89228556,0
+ROP.US,D,20220401,000000,470.338,476.369,468.784,474.824,399637.2949953,0
+ROP.US,D,20220404,000000,476.1,480.337,473.24,479.739,396562.57548759,0
+ROP.US,D,20220405,000000,477.635,483.716,474.515,475.223,631776.10989883,0
+ROP.US,D,20220406,000000,473.887,480.615,469.79,477.865,493414.73522346,0
+ROP.US,D,20220407,000000,476.539,486.687,475.168,483.736,683291.95684139,0
+ROP.US,D,20220408,000000,483.567,485.181,480.057,480.635,481032.59398902,0
+ROP.US,D,20220411,000000,480.477,482.351,476.14,479.261,415098.16842194,0
+ROP.US,D,20220412,000000,480.177,482.569,468.789,469.012,481252.28846608,0
+ROP.US,D,20220413,000000,469.182,470.598,465.19,467.518,436047.39109056,0
+ROP.US,D,20220414,000000,467.288,470.628,459.363,459.703,348132.48293514,0
+ROP.US,D,20220418,000000,458.377,460.539,451.907,455.167,237181.75616462,0
+ROP.US,D,20220419,000000,456.373,462.378,455.206,461.287,372130.34266213,0
+ROP.US,D,20220420,000000,465.494,468.982,463.301,467.288,637589.48658632,0
+ROP.US,D,20220421,000000,471.774,475.582,466.062,467.796,564590.72993499,0
+ROP.US,D,20220422,000000,466.142,469.222,452.326,452.644,622710.45241398,0
+ROP.US,D,20220425,000000,453.482,454.539,445.707,453.831,1042388.0970358,0
+ROP.US,D,20220426,000000,458.965,474.884,454.558,470.518,1025460.5874198,0
+ROP.US,D,20220427,000000,472.412,477.75,466.56,473.19,779206.15157246,0
+ROP.US,D,20220428,000000,478.233,485.929,475.492,481.862,554770.68776178,0
+ROP.US,D,20220429,000000,476.977,480.132,464.442,468.434,2831157.5831607,0
+ROP.US,D,20220502,000000,464.527,468.305,451.21,457.828,807828.6302001,0
+ROP.US,D,20220503,000000,458.925,459.413,447.705,449.704,764085.35315825,0
+ROP.US,D,20220504,000000,447.91,464.786,445.736,462.922,825179.47803214,0
+ROP.US,D,20220505,000000,459.901,464.148,438.978,442.098,766212.07594987,0
+ROP.US,D,20220506,000000,438.619,440.493,430.925,437.911,678989.35587287,0
+ROP.US,D,20220509,000000,431.9,434.881,429.788,431.552,576099.10911682,0
+ROP.US,D,20220510,000000,435.589,437.144,424.235,429.228,676168.43866058,0
+ROP.US,D,20220511,000000,427.206,432.917,424.085,428.012,644683.91280441,0
+ROP.US,D,20220512,000000,422.441,430.644,420.795,427.484,681870.46335284,0
+ROP.US,D,20220513,000000,429.836,433.984,423.029,428.97,657283.74217365,0
+ROP.US,D,20220516,000000,428.082,432.07,423.298,428.502,481648.54106168,0
+ROP.US,D,20220517,000000,434.462,437.613,427.589,431.392,474004.37706539,0
+ROP.US,D,20220518,000000,428.002,428.64,409.502,410.18,645504.50678722,0
+ROP.US,D,20220519,000000,406.83,414.964,400.784,411.874,687750.04933477,0
+ROP.US,D,20220520,000000,415.483,420.915,409.342,416.141,665530.81201795,0
+ROP.US,D,20220523,000000,421.823,424.783,417.167,422.57,626743.20034904,0
+ROP.US,D,20220524,000000,420.567,427.644,419.679,425.62,512324.5109886,0
+ROP.US,D,20220525,000000,423.447,426.263,421.862,424.394,531012.58593441,0
+ROP.US,D,20220526,000000,427.046,433.256,425.92,431.152,413276.40965327,0
+ROP.US,D,20220527,000000,435.679,442.487,434.751,442.477,389166.19475993,0
+ROP.US,D,20220531,000000,438.231,444.236,435.758,441.041,2173139.5197212,0
+ROP.US,D,20220601,000000,442.287,444.142,428.182,429.468,642093.7249516,0
+ROP.US,D,20220602,000000,430.554,440.353,428.172,440.045,464169.28732526,0
+ROP.US,D,20220603,000000,437.712,437.831,428.975,430.694,512676.62405457,0
+ROP.US,D,20220606,000000,431.422,431.422,422.002,423.866,789535.80467875,0
+ROP.US,D,20220607,000000,420.317,427.474,418.693,426.906,458147.25104313,0
+ROP.US,D,20220608,000000,423.816,425.197,416.001,416.739,452552.56566158,0
+ROP.US,D,20220609,000000,413.917,416.539,404.547,404.946,408780.19665701,0
+ROP.US,D,20220610,000000,398.895,398.965,387.531,389.455,744765.28040171,0
+ROP.US,D,20220613,000000,382.178,391.19,380.453,384.012,1264017.6912011,0
+ROP.US,D,20220614,000000,384.042,387.63,378.429,379.457,915652.47256426,0
+ROP.US,D,20220615,000000,383.514,388.558,380.263,383.095,791517.0676568,0
+ROP.US,D,20220616,000000,374.961,378.949,370.416,371.113,810057.67644679,0
+ROP.US,D,20220617,000000,370.824,376.387,368.342,373.525,1625409.0869367,0
+ROP.US,D,20220621,000000,376.795,382.029,375.151,381.421,651287.78834085,0
+ROP.US,D,20220622,000000,377.493,384.262,376.496,382.128,550344.6967445,0
+ROP.US,D,20220623,000000,384.262,393.303,381.799,393.034,736545.29617786,0
+ROP.US,D,20220624,000000,396.393,407.618,395.317,406.421,948614.66949216,0
+ROP.US,D,20220627,000000,405.145,405.334,396.433,397.509,507455.11833268,0
+ROP.US,D,20220628,000000,398.745,401.128,390.202,390.452,469281.44739418,0
+ROP.US,D,20220629,000000,392.047,393.579,388.803,392.306,367788.6180196,0
+ROP.US,D,20220630,000000,388.768,395.167,385.891,393.402,527362.04619917,0
+ROP.US,D,20220701,000000,393.592,400.51,392.585,399.403,393582.15406593,0
+ROP.US,D,20220705,000000,396.702,400.669,390.063,400.321,584126.48448407,0
+ROP.US,D,20220706,000000,402.633,407.508,398.047,403.471,630197.11854317,0
+ROP.US,D,20220707,000000,401.604,404.569,400.246,401.733,441450.35590838,0
+ROP.US,D,20220708,000000,398.688,404.139,398.079,401.364,413366.52889647,0
+ROP.US,D,20220711,000000,397.69,400.086,394.425,396.682,320315.68912261,0
+ROP.US,D,20220712,000000,397.45,400.855,388.824,390.302,606562.78533004,0
+ROP.US,D,20220713,000000,384.277,386.758,379.56,384.412,420230.72985634,0
+ROP.US,D,20220714,000000,380.578,388.695,380.109,387.507,380980.68187543,0
+ROP.US,D,20220715,000000,394.575,396.582,390.891,394.505,489854.34122654,0
+ROP.US,D,20220718,000000,393.856,396.582,390.042,391.201,396434.89997111,0
+ROP.US,D,20220719,000000,395.853,404.484,394.875,403.471,445296.63223786,0
+ROP.US,D,20220720,000000,404.149,410.05,401.943,407.714,440664.07285666,0
+ROP.US,D,20220721,000000,407.664,414.043,407.155,412.057,412803.6103295,0
+ROP.US,D,20220722,000000,413.324,416.889,409.091,410.249,376261.9819306,0
+ROP.US,D,20220725,000000,408.123,414.652,405.387,412.705,441583.57329167,0
+ROP.US,D,20220726,000000,411.438,412.885,408.223,410.569,530449.58428831,0
+ROP.US,D,20220727,000000,411.677,419.055,410.539,417.607,552597.72548552,0
+ROP.US,D,20220728,000000,418.566,436.556,417.298,434.979,548767.47530742,0
+ROP.US,D,20220729,000000,434.041,438.054,431.265,435.957,511380.4674236,0
+ROP.US,D,20220801,000000,432.164,435.443,429.388,431.684,397527.68316784,0
+ROP.US,D,20220802,000000,432.174,432.174,425.335,425.604,418841.46285921,0
+ROP.US,D,20220803,000000,426.024,430.357,423.588,429.109,433278.02034272,0
+ROP.US,D,20220804,000000,428.26,431.335,425.185,430.147,332951.30784561,0
+ROP.US,D,20220805,000000,426.533,431.654,425.674,431.215,310557.7662055,0
+ROP.US,D,20220808,000000,434.899,436.676,429.104,430.307,321458.55404239,0
+ROP.US,D,20220809,000000,428.25,430.102,425.51,428.13,374984.89799308,0
+ROP.US,D,20220810,000000,438.124,438.453,433.472,437.964,398669.54645316,0
+ROP.US,D,20220811,000000,439.282,442.597,432.683,432.992,293216.46878567,0
+ROP.US,D,20220812,000000,434.829,438.845,432.493,438.383,283171.07677831,0
+ROP.US,D,20220815,000000,436.986,440.8,434.61,438.693,244962.72863663,0
+ROP.US,D,20220816,000000,435.898,439.317,433.771,435.618,356124.12109621,0
+ROP.US,D,20220817,000000,431.844,435.523,429.448,433.292,317439.99658566,0
+ROP.US,D,20220818,000000,434.929,434.929,430.626,433.042,318502.73074857,0
+ROP.US,D,20220819,000000,431.165,432.773,426.473,432.613,326043.03496947,0
+ROP.US,D,20220822,000000,428.52,429.728,420.792,421.441,377366.78474086,0
+ROP.US,D,20220823,000000,417.797,420.313,412.216,416.05,700890.70904142,0
+ROP.US,D,20220824,000000,418.466,420.053,416.08,417.937,471394.218114,0
+ROP.US,D,20220825,000000,420.563,424.232,418.216,423.927,432968.51529433,0
+ROP.US,D,20220826,000000,426.213,428.3,408.852,409.161,372666.11421633,0
+ROP.US,D,20220829,000000,405.627,411.238,405.477,408.492,319040.60845402,0
+ROP.US,D,20220830,000000,410.719,412.835,403.331,407.085,567268.66543285,0
+ROP.US,D,20220831,000000,410.299,411.747,401.793,401.923,631154.9146116,0
+ROP.US,D,20220901,000000,397.74,404.998,397.74,404.489,494467.86955299,0
+ROP.US,D,20220902,000000,409.191,409.73,398.763,400.266,295992.99951101,0
+ROP.US,D,20220906,000000,397.8,400.196,394.455,396.272,503423.483267,0
+ROP.US,D,20220907,000000,397.121,407.324,396.692,406.176,365155.85902925,0
+ROP.US,D,20220908,000000,403.71,409.201,403.71,407.414,334623.03576068,0
+ROP.US,D,20220909,000000,408.532,410.998,407.494,409.491,543700.20657023,0
+ROP.US,D,20220912,000000,412.066,413.06,406.376,408.592,1087682.8740584,0
+ROP.US,D,20220913,000000,401.114,403.421,393.477,394.525,527555.86233106,0
+ROP.US,D,20220914,000000,394.895,398.299,393.507,395.543,437140.32282356,0
+ROP.US,D,20220915,000000,394.375,396.088,383.274,383.373,583532.20417286,0
+ROP.US,D,20220916,000000,380.059,384.571,378.172,381.476,892442.28169035,0
+ROP.US,D,20220919,000000,379.16,382.904,376.515,381.726,641932.50140981,0
+ROP.US,D,20220920,000000,378.981,379.29,372.262,377.922,701677.99372761,0
+ROP.US,D,20220921,000000,380.548,383.383,371.583,371.792,370956.32419174,0
+ROP.US,D,20220922,000000,369.846,377.753,369.846,374.957,663642.92834765,0
+ROP.US,D,20220923,000000,373.1,377.832,371.283,377.383,746146.55724928,0
+ROP.US,D,20220926,000000,378.252,380.957,373.989,376.455,793166.28374262,0
+ROP.US,D,20220927,000000,379.24,380.348,364.374,366.301,584536.84353705,0
+ROP.US,D,20220928,000000,368.578,371.702,364.968,369.925,531837.84965098,0
+ROP.US,D,20220929,000000,367.469,368.667,363.126,366.152,447065.51869563,0
+ROP.US,D,20220930,000000,365.243,367.649,358.634,359.053,664495.31927379,0
+ROP.US,D,20221003,000000,362.507,373.684,361.1,371.633,515294.8548964,0
+ROP.US,D,20221004,000000,376.105,382.295,375.506,379.33,446597.75540244,0
+ROP.US,D,20221005,000000,374.39,383.25,374.39,380.45,478986,0
+ROP.US,D,20221006,000000,380.19,384.4,379.5,380.33,570160,0
+ROP.US,D,20221007,000000,376.77,377.92,367.23,369.37,577190,0
+ROP.US,D,20221010,000000,371.09,371.9,364.485,365.12,419363,0
+ROP.US,D,20221011,000000,365,372.67,363.01,364.13,540146,0
+ROP.US,D,20221012,000000,365.22,369.86,365,365.95,699678,0
+ROP.US,D,20221013,000000,357.2,372.24,356.215,370.5,482997,0
+ROP.US,D,20221014,000000,374.41,376.925,362.72,363.18,469888,0
+ROP.US,D,20221017,000000,371.2,373.11,369.37,370.94,373380,0
+ROP.US,D,20221018,000000,380.88,380.88,370.31,375.39,440325,0
+ROP.US,D,20221019,000000,370.75,375.02,368.86,371.43,248651,0
+ROP.US,D,20221020,000000,372.46,373.87,366.845,367.41,451369,0
+ROP.US,D,20221021,000000,367,372.58,365.105,370.73,744370,0
+ROP.US,D,20221024,000000,373.82,375.81,370.555,372.75,1057298,0
+ROP.US,D,20221025,000000,374.14,379.98,373.12,378,1220934,0
+ROP.US,D,20221026,000000,386.845,397.855,381.84,388.65,1385557,0
+ROP.US,D,20221027,000000,392.75,402.475,392.75,400.37,1003417,0
+ROP.US,D,20221028,000000,400.9,413.86,400.9,413.71,773608,0
+ROP.US,D,20221031,000000,411.96,416.74,410.9101,414.54,745668,0
+ROP.US,D,20221101,000000,416.69,418.22,409.44,413.71,569974,0
+ROP.US,D,20221102,000000,413.63,416.92,402.25,403.12,522720,0
+ROP.US,D,20221103,000000,395.76,402.39,393.99,397.72,630039,0
+ROP.US,D,20221104,000000,403,403.89,388.66,396.03,857528,0
+ROP.US,D,20221107,000000,397.665,413.05,397.665,412.62,725271,0
+ROP.US,D,20221108,000000,415.93,424.1,413.22,416.43,873009,0
+ROP.US,D,20221109,000000,414.78,417.83,413.905,416.2,549593,0
+ROP.US,D,20221110,000000,437.69,438.43,429.555,438.43,647416,0
+ROP.US,D,20221111,000000,438,442.76,433.945,438.36,609219,0
+ROP.US,D,20221114,000000,438.1,441.4799,432.08,432.59,515725,0
+ROP.US,D,20221115,000000,436.26,439.36,431.95,435.95,469444,0
+ROP.US,D,20221116,000000,435,435.13,429.44,431.4,474747,0
+ROP.US,D,20221117,000000,425.15,430.84,422.61,429.62,458208,0
+ROP.US,D,20221118,000000,427.99,434.98,422.29,433.01,401535,0
+ROP.US,D,20221121,000000,431.65,438.355,431.535,434.5,406223,0
+ROP.US,D,20221122,000000,435.72,437.11,427.56,432.74,557042,0
+ROP.US,D,20221123,000000,433.42,435.97,431.73,433.62,651392,0
+ROP.US,D,20221125,000000,433.41,438.96,432.55,436.38,177661,0
+ROP.US,D,20221128,000000,434.66,435.475,423.02,424.03,549191,0
+ROP.US,D,20221129,000000,422.43,425.36,420.69,425.25,437525,0
+ROP.US,D,20221130,000000,423.98,438.94,422.41,438.89,589521,0
+ROP.US,D,20221201,000000,442.12,446.3,440.565,444.73,389920,0
+ROP.US,D,20221202,000000,437.62,445.56,436.78,443.87,292918,0
+ROP.US,D,20221205,000000,443.28,443.28,435.52,436.82,261055,0
+ROP.US,D,20221206,000000,436.83,436.83,430.93,434.06,275866,0
+ROP.US,D,20221207,000000,434.07,439.43,431.3,434.22,251156,0
+ROP.US,D,20221208,000000,434.33,439.06,432.79,433.63,276498,0
+ROP.US,D,20221209,000000,432.45,434.84,430.54,431.33,270342,0
+ROP.US,D,20221212,000000,433.79,439.98,431.99,439.88,316069,0
+ROP.US,D,20221213,000000,450,451.25,440.01,443.85,421625,0
+ROP.US,D,20221214,000000,443.15,448.51,435.47,438.79,377854,0
+ROP.US,D,20221215,000000,434.85,435.78,426.96,429.6,462717,0
+ROP.US,D,20221216,000000,426.15,427.43,421.09,424.36,655059,0
+ROP.US,D,20221219,000000,424.03,428.122,421.41,423.35,282205,0
+ROP.US,D,20221220,000000,421.92,427.18,420.7,424.51,301036,0
+ROP.US,D,20221221,000000,427.23,432.82,424.84,430.84,251017,0
+ROP.US,D,20221222,000000,426.41,428.74,420.93,428.51,369880,0
+ROP.US,D,20221223,000000,427.04,430.26,425.2,430.11,189947,0
+ROP.US,D,20221227,000000,430.34,433.94,428.27,433.15,287771,0
+ROP.US,D,20221228,000000,433.84,436.34,425.99,426.18,200725,0
+ROP.US,D,20221229,000000,428.86,437.82,427.97,436.87,227515,0
+ROP.US,D,20221230,000000,434.41,436.475,428.305,432.09,271567,0
+ROP.US,D,20230103,000000,435.81,436.72,430.03,434.46,334858,0
+ROP.US,D,20230104,000000,438.84,445.28,436.1,442.74,371322,0
+ROP.US,D,20230105,000000,439.47,441.49,434.13,435.92,254793,0
+ROP.US,D,20230106,000000,439.93,443.85,436.83,443.67,467292,0
+ROP.US,D,20230109,000000,444,449.385,442.25,443.41,517495,0
+ROP.US,D,20230110,000000,443.89,445.91,441.02,443.46,323073,0
+ROP.US,D,20230111,000000,445.92,452.41,443.93,452.11,304136,0
+ROP.US,D,20230112,000000,451.29,453.43,445.26,451.23,345862,0
+ROP.US,D,20230113,000000,447.65,452.035,444.93,450.98,279551,0
+ROP.US,D,20230117,000000,450.98,452.18,443.6875,445.06,512263,0
+ROP.US,D,20230118,000000,448.14,448.72,436.765,437.81,517398,0
+ROP.US,D,20230119,000000,435.81,439.09,432.18,432.18,463223,0
+ROP.US,D,20230120,000000,432.3,442.8,427.73,441.59,462676,0
+ROP.US,D,20230123,000000,442.01,444.57,439.8,443.03,503655,0
+ROP.US,D,20230124,000000,444.09,446.9,440.97,446.18,382356,0
+ROP.US,D,20230125,000000,439.26,444.88,436.41,444.23,381963,0
+ROP.US,D,20230126,000000,446.51,448.94,440.56,444.45,697818,0
+ROP.US,D,20230127,000000,438.33,442.44,432.78,434.11,669221,0
+ROP.US,D,20230130,000000,433.16,433.545,422.755,423.48,808754,0
+ROP.US,D,20230131,000000,425.76,428.18,420.09,426.75,929015,0
+ROP.US,D,20230201,000000,421.93,436.38,420.25,433.91,832953,0
+ROP.US,D,20230202,000000,434.9,440.66,431.61,432.55,806940,0
+ROP.US,D,20230203,000000,429.11,432.35,425.53,430.34,778982,0
+ROP.US,D,20230206,000000,429.55,430.79,426.2,430.08,329202,0
+ROP.US,D,20230207,000000,429,435.96,425.66,434.55,411234,0
+ROP.US,D,20230208,000000,432.17,435,426.06,427.91,499139,0
+ROP.US,D,20230209,000000,431.37,433.515,427.06,428.66,412898,0
+ROP.US,D,20230210,000000,427.75,429.76,425.41,427.4,463132,0
+ROP.US,D,20230213,000000,427,430.845,426.62,429.68,418768,0
+ROP.US,D,20230214,000000,429.57,432.33,423.675,426.76,313503,0
+ROP.US,D,20230215,000000,425.61,426.08,420.69,421.59,690626,0
+ROP.US,D,20230216,000000,419.89,426.28,417.76,422.97,641917,0
+ROP.US,D,20230217,000000,423.2,429.38,420.8296,427.68,601756,0
+ROP.US,D,20230221,000000,424.43,426.665,419.08,423.21,638990,0
+ROP.US,D,20230222,000000,427.54,428.04,420.935,421.6,390760,0
+ROP.US,D,20230223,000000,427.39,432.1,425.63,431.04,586801,0
+ROP.US,D,20230224,000000,425.2,429.24,424.32,428.44,402705,0
+ROP.US,D,20230227,000000,431.56,433.58,428.055,428.99,330209,0
+ROP.US,D,20230228,000000,427.17,431.16,426.89,430.2,584378,0
+ROP.US,D,20230301,000000,428.84,431.93,420.06,421.2,539177,0
+ROP.US,D,20230302,000000,420,427.53,419.12,426.65,389317,0
+ROP.US,D,20230303,000000,426.28,431.23,425.315,430.11,433580,0
+ROP.US,D,20230306,000000,430.48,433.8,428.77,428.94,315467,0
+ROP.US,D,20230307,000000,429.52,432.2,421.61,422.18,376135,0
+ROP.US,D,20230308,000000,422.5,425.97,422.155,424.5,409487,0
+ROP.US,D,20230309,000000,427.84,433.14,422.46,422.8,486654,0
+ROP.US,D,20230310,000000,422.57,425.17,417.5,420.33,847911,0
+ROP.US,D,20230313,000000,420.61,426.5,418.18,421.48,771913,0
+ROP.US,D,20230314,000000,426.3,429.92,423.1,428.07,648490,0
+ROP.US,D,20230315,000000,423.71,426.48,416.775,420.93,787506,0
+ROP.US,D,20230316,000000,419.1,430.61,417.34,428.42,918696,0
+ROP.US,D,20230317,000000,432.06,432.26,424.71,425.66,1642246,0
+ROP.US,D,20230320,000000,427.45,438.02,427.45,432.18,561861,0
+ROP.US,D,20230321,000000,433.7,436.01,422.54,430.44,948154,0
+ROP.US,D,20230322,000000,431.95,435.83,428.05,428.58,854143,0
+ROP.US,D,20230323,000000,428.74,432.585,424.45,425.05,852600,0
+ROP.US,D,20230324,000000,425.16,430.7,423.96,429.59,673298,0
+ROP.US,D,20230327,000000,433.1,433.135,429.56,430.26,393657,0
+ROP.US,D,20230328,000000,429.5,434.11,428.835,432,409756,0
+ROP.US,D,20230329,000000,434.3,435.58,432.35,434.34,809872,0
+ROP.US,D,20230330,000000,436,438.99,435.17,437,436921,0
+ROP.US,D,20230331,000000,439.01,440.69,436.3501,440.69,957008,0
+ROP.US,D,20230403,000000,440.24,443.59,438.7987,440.79,609685,0
+ROP.US,D,20230404,000000,441.95,444.575,436.83,437.01,590907,0
+ROP.US,D,20230405,000000,437.41,437.735,433.975,437.4,450089,0
+ROP.US,D,20230406,000000,438.3,438.3,433.25,435.7,363451,0
+ROP.US,D,20230410,000000,433.86,436.35,431.1,436.24,359092,0
+ROP.US,D,20230411,000000,436.5,439.51,435.78,438.71,410945,0
+ROP.US,D,20230412,000000,440.245,445.57,440.245,442.48,659819,0
+ROP.US,D,20230413,000000,442.74,444.435,437.0701,442.51,729515,0
+ROP.US,D,20230414,000000,441.96,445.18,438.07,439.91,456726,0
+ROP.US,D,20230417,000000,440.19,443.27,439.065,442.92,410351,0
+ROP.US,D,20230418,000000,443.99,445.63,440.37,441.72,327894,0
+ROP.US,D,20230419,000000,441.69,444.43,439.87,443.06,374102,0
+ROP.US,D,20230420,000000,443.61,446.085,440.91,443.19,484149,0
+ROP.US,D,20230421,000000,445.62,448.36,443.21,445.41,506579,0
+ROP.US,D,20230424,000000,447.06,448.295,445.47,447.76,469689,0
+ROP.US,D,20230425,000000,446.89,447.21,437.295,437.36,530666,0
+ROP.US,D,20230426,000000,435.99,437.49,430.03,431.05,646889,0
+ROP.US,D,20230427,000000,435.49,454.135,435.49,452.98,823491,0
+ROP.US,D,20230428,000000,452,457.09,451.61,454.78,560645,0
+ROP.US,D,20230501,000000,455.5,462.48,453.96,458.63,446007,0
+ROP.US,D,20230502,000000,459.61,463.7,456.9,460.72,687707,0
+ROP.US,D,20230503,000000,462.19,463.13,456.18,456.42,406740,0
+ROP.US,D,20230504,000000,457.35,458.25,451.68,453.48,376098,0
+ROP.US,D,20230505,000000,455.91,460.83,455.435,458.12,329669,0
+ROP.US,D,20230508,000000,456.17,460.325,456.17,458.25,341866,0
+ROP.US,D,20230509,000000,458.39,460.51,457.04,457.55,261914,0
+ROP.US,D,20230510,000000,460.78,461.56,454.98,459.3,449708,0
+ROP.US,D,20230511,000000,459.38,459.38,455.47,458.46,344821,0
+ROP.US,D,20230512,000000,458.64,462.5517,458.27,461.71,403684,0
+ROP.US,D,20230515,000000,462.32,463.9,459.55,461.88,338683,0
+ROP.US,D,20230516,000000,459.25,461.9,458.26,459.83,307384,0
+ROP.US,D,20230517,000000,461.79,461.79,453.93,454.43,626917,0
+ROP.US,D,20230518,000000,453.54,459.46,452.39,458.51,360059,0
+ROP.US,D,20230519,000000,459.85,461,455.51,457.72,340596,0
+ROP.US,D,20230522,000000,457.08,459.48,454.85,457.28,333598,0
+ROP.US,D,20230523,000000,454.65,456.45,448.87,449.98,435776,0
+ROP.US,D,20230524,000000,448.38,448.72,441.39,441.89,641623,0
+ROP.US,D,20230525,000000,444.49,451.35,441.06,449.44,526772,0
+ROP.US,D,20230526,000000,451.62,455.32,445.54,449.96,524130,0
+ROP.US,D,20230530,000000,450.64,455.8,449.3,451.73,619673,0
+ROP.US,D,20230531,000000,448.13,456.68,448.13,454.22,2362472,0
+ROP.US,D,20230601,000000,450.15,454.17,446.86,452.8,604549,0
+ROP.US,D,20230602,000000,455.04,461.25,454.06,458.86,507352,0
+ROP.US,D,20230605,000000,458.22,458.5,452.35,454.89,366348,0
+ROP.US,D,20230606,000000,456.26,457.75,451.34,453.97,370740,0
+ROP.US,D,20230607,000000,451.52,453.67,447.95,450.57,594830,0
+ROP.US,D,20230608,000000,449.95,452.81,448.85,452.22,357256,0
+ROP.US,D,20230609,000000,451.99,453.28,449.41,451.8,516166,0
+ROP.US,D,20230612,000000,453.07,454.16,448.13,454.01,441478,0
+ROP.US,D,20230613,000000,454.01,459.92,453.815,455.92,302629,0
+ROP.US,D,20230614,000000,456,458.22,453.16,456.44,371943,0
+ROP.US,D,20230615,000000,454.16,462.725,454.16,461.14,396878,0
+ROP.US,D,20230616,000000,463.4,464.02,457.26,458.78,1015387,0
+ROP.US,D,20230620,000000,456.52,458.92,454.54,455.75,425362,0
+ROP.US,D,20230621,000000,455.84,458.05,453.165,456.33,447074,0
+ROP.US,D,20230622,000000,459.22,462.41,453.96,462.02,516244,0
+ROP.US,D,20230623,000000,460.91,465.45,460.465,460.81,670321,0
+ROP.US,D,20230626,000000,460.13,461.79,457.44,460.2,363545,0
+ROP.US,D,20230627,000000,465.14,472.04,464.815,470.87,622879,0
+ROP.US,D,20230628,000000,470.97,472.7229,469.61,471.14,576624,0
+ROP.US,D,20230629,000000,470.73,476.6,470.27,476.13,342942,0
+ROP.US,D,20230630,000000,478.03,482.75,476.93,480.8,556354,0
+ROP.US,D,20230703,000000,477.84,478.04,472.35,477.39,297134,0
+ROP.US,D,20230705,000000,473.06,477.09,471.9277,476.97,352812,0
+ROP.US,D,20230706,000000,473.49,477.09,471.9277,476.97,352812,0
+ROP.US,D,20230707,000000,472.58,479.63,472.58,476.41,392591,0
+ROP.US,D,20230710,000000,476.94,482.1,473.65,475.65,330228,0
+ROP.US,D,20230711,000000,476.85,478.29,473,476.92,486776,0
+ROP.US,D,20230712,000000,480.1,481.9,475.735,477.23,379583,0
+ROP.US,D,20230713,000000,478.95,480.25,475.8,478.85,430074,0
+ROP.US,D,20230714,000000,477.98,480.97,476.99,477.63,349885,0
+ROP.US,D,20230717,000000,475.61,477.08,472.58,476.53,708760,0
+ROP.US,D,20230718,000000,473.64,480.47,472.18,480.2,537113,0
+ROP.US,D,20230719,000000,480.96,483.2,479.35,482.63,568193,0
+ROP.US,D,20230720,000000,482.53,486.46,480.315,481.59,471630,0
+ROP.US,D,20230721,000000,500,502,493.3,499.38,838033,0
+ROP.US,D,20230724,000000,500.13,502.125,492.12,495.16,745369,0
+ROP.US,D,20230725,000000,491.74,496.22,487.74,494.36,720013,0
+ROP.US,D,20230726,000000,491.1,495.02,487.02,493.85,450890,0
+ROP.US,D,20230727,000000,497.22,498,488.78,491.19,420962,0
+ROP.US,D,20230728,000000,494.53,495.6,489.36,492.4,339004,0
+ROP.US,D,20230731,000000,494.6,494.6,490.17,493.05,354807,0
+ROP.US,D,20230801,000000,491.51,494.3692,489.74,492.65,279766,0
+ROP.US,D,20230802,000000,489.89,493.97,488.319,491.16,338586,0
+ROP.US,D,20230803,000000,489.13,493.68,489.08,490.97,303045,0
+ROP.US,D,20230804,000000,494.34,494.34,486.18,486.71,234020,0
+ROP.US,D,20230807,000000,488.45,492.775,488.27,492.7,312728,0
+ROP.US,D,20230808,000000,492.7,492.8,487.875,491.28,353094,0
+ROP.US,D,20230809,000000,493,493,487.68,488.56,372670,0
+ROP.US,D,20230810,000000,493,494.95,487.25,487.98,234986,0
+ROP.US,D,20230811,000000,487.58,490.7,486.17,489.11,319560,0
+ROP.US,D,20230814,000000,489.03,497.87,489.01,496.21,376695,0
+ROP.US,D,20230815,000000,495.43,497.51,494.02,494.81,369997,0
+ROP.US,D,20230816,000000,495.04,497.6925,492.195,495.64,363969,0
+ROP.US,D,20230817,000000,495.07,496.83,486.17,486.73,345970,0
+ROP.US,D,20230818,000000,483.84,487.24,482.09,484.34,256149,0
+ROP.US,D,20230821,000000,484.36,487.43,482.74,485.99,287015,0
+ROP.US,D,20230822,000000,487.31,490.97,485.5,487.57,258158,0
+ROP.US,D,20230823,000000,488.1,493.98,487.66,493.07,253424,0
+ROP.US,D,20230824,000000,495,498.42,488.5,488.71,229002,0
+ROP.US,D,20230825,000000,490.82,496.55,489.92,494.79,206303,0
+ROP.US,D,20230828,000000,495.38,497.0685,493.607,495.64,170624,0
+ROP.US,D,20230829,000000,493.96,498.575,493.96,498.15,238605,0
+ROP.US,D,20230830,000000,499.1,504.105,497.44,502.62,298457,0
+ROP.US,D,20230831,000000,504.73,504.73,498.87,499.06,395784,0
+ROP.US,D,20230901,000000,500.37,501.29,496.585,499.54,248805,0
+ROP.US,D,20230905,000000,498.99,502.36,491.135,493.39,299033,0
+ROP.US,D,20230906,000000,493.39,497.05,492.02,495,254344,0
+ROP.US,D,20230907,000000,493.81,496.15,492.49,494.34,264258,0
+ROP.US,D,20230908,000000,495.43,497.04,489.93,491.51,382974,0
+ROP.US,D,20230911,000000,490.28,498.575,490.28,497.86,285159,0
+ROP.US,D,20230912,000000,496.42,497.34,492.0292,493.69,307028,0
+ROP.US,D,20230913,000000,494.94,499.19,494.84,495.48,373379,0
+ROP.US,D,20230914,000000,496.13,500.57,495.59,499.42,309830,0
+ROP.US,D,20230915,000000,499.64,499.86,493.4,495.81,725626,0
+ROP.US,D,20230918,000000,496.65,502.64,496.15,499.16,229326,0
+ROP.US,D,20230919,000000,497.89,503.79,497.1801,502.76,316689,0
+ROP.US,D,20230920,000000,503.18,508.9,502.2,504.15,455544,0
+ROP.US,D,20230921,000000,502.51,502.55,494.61,495.63,472667,0
+ROP.US,D,20230922,000000,493.59,499.17,492.585,494.97,436026,0
+ROP.US,D,20230925,000000,494.74,494.955,489.435,492.59,437879,0
+ROP.US,D,20230926,000000,489.13,489.77,482.37,483.46,376993,0
+ROP.US,D,20230927,000000,486.15,490.085,483.45,486.63,488454,0
+ROP.US,D,20230928,000000,486.63,489.2,484.4,487.49,411841,0
+ROP.US,D,20230929,000000,489.51,489.51,482.9648,484.28,422996,0
+ROP.US,D,20231002,000000,483.8,484.85,480.824,483.88,330212,0
+ROP.US,D,20231003,000000,479.77,484.37,479.33,480.02,356642,0
+ROP.US,D,20231004,000000,481.42,489.17,481.42,488.15,359085,0
+ROP.US,D,20231005,000000,488,491.64,484.34,489.18,398187,0
+ROP.US,D,20231006,000000,488.06,496.86,483.88,494.83,423747,0
+ROP.US,D,20231009,000000,492.35,499.67,492.23,499.56,275415,0
+ROP.US,D,20231010,000000,499.39,504,496.63,497.19,416090,0
+ROP.US,D,20231011,000000,498.84,502.9975,497.855,502.03,247249,0
+ROP.US,D,20231012,000000,502,505.505,498.675,502.3,251837,0
+ROP.US,D,20231013,000000,502.1,503.41,495.785,497.84,314053,0
+ROP.US,D,20231016,000000,500.33,505.53,498.83,501.91,282010,0
+ROP.US,D,20231017,000000,499.37,502.695,497.06,499.93,396525,0
+ROP.US,D,20231018,000000,499.16,499.16,492.47,492.9,289414,0
+ROP.US,D,20231019,000000,491.8,495.76,487.46,487.53,428258,0
+ROP.US,D,20231020,000000,490,490,480.985,482.12,481584,0
+ROP.US,D,20231023,000000,482.12,482.79,477.62,477.82,458313,0
+ROP.US,D,20231024,000000,481.1,486.74,478.4,482.55,638235,0
+ROP.US,D,20231025,000000,484.77,505.42,479.16,481.21,911298,0
+ROP.US,D,20231026,000000,482.93,485.69,478.3625,480.38,509806,0
+ROP.US,D,20231027,000000,478.71,482.25,474.46,475.57,450141,0
+ROP.US,D,20231030,000000,478.87,486.53,476.02,484.8,509810,0
+ROP.US,D,20231031,000000,486.77,491.6,483.995,488.57,843965,0
+ROP.US,D,20231101,000000,490.13,491.66,483.56,487.15,602523,0
+ROP.US,D,20231102,000000,487.37,495,486.82,494.05,722777,0
+ROP.US,D,20231103,000000,495.33,505.74,495.33,502.54,613238,0
+ROP.US,D,20231106,000000,504.66,506.93,502.58,503.2,517325,0
+ROP.US,D,20231107,000000,503,507.92,502.06,507.06,486366,0
+ROP.US,D,20231108,000000,510,513.22,507.59,511.06,419642,0
+ROP.US,D,20231109,000000,511,513.45,508.07,509.74,350139,0
+ROP.US,D,20231110,000000,511.41,518.6,510.3,517.15,534939,0
+ROP.US,D,20231113,000000,516.63,519.47,513.47,517,506154,0
+ROP.US,D,20231114,000000,518.71,525.625,516.27,524.7,539504,0
+ROP.US,D,20231115,000000,525.08,528.44,520.69,520.88,423519,0
+ROP.US,D,20231116,000000,522.24,528.07,521.12,525.1,384109,0
+ROP.US,D,20231117,000000,528.01,528.01,523.235,524.72,372459,0
+ROP.US,D,20231120,000000,528.36,529.99,521,524.72,353095,0
+ROP.US,D,20231121,000000,524.52,528.44,524.15,527.15,325023,0
+ROP.US,D,20231122,000000,529.64,531.75,526.53,528.48,404143,0
+ROP.US,D,20231124,000000,527.27,529.14,524.675,525.59,280762,0
+ROP.US,D,20231127,000000,526.13,528.12,523.54,525,589362,0
+ROP.US,D,20231128,000000,526.09,530.9999,525.37,525.87,434394,0
+ROP.US,D,20231129,000000,528.36,531.28,525.28,525.83,377341,0
+ROP.US,D,20231130,000000,526.23,539.33,526.01,538.25,1441815,0
+ROP.US,D,20231201,000000,538.25,540.855,533.64,540.58,608553,0
+ROP.US,D,20231204,000000,537.6,542.045,534,536.75,486569,0
+ROP.US,D,20231205,000000,535.17,537.87,533.47,535.54,343264,0
+ROP.US,D,20231206,000000,537.95,538.06,531.99,535.37,351401,0
+ROP.US,D,20231207,000000,536.49,536.49,532.035,534.8,361359,0
+ROP.US,D,20231208,000000,533.45,537.58,531.71,536.6,394042,0
+ROP.US,D,20231211,000000,540,544.44,536.95,540.21,593495,0
+ROP.US,D,20231212,000000,542.1,545.01,542.015,543.46,693531,0
+ROP.US,D,20231213,000000,544.87,551.91,544.53,550.77,690595,0
+ROP.US,D,20231214,000000,550.77,551.83,538.23,538.83,985085,0
+ROP.US,D,20231215,000000,535.76,542,532.965,541.55,8038336,0
+ROP.US,D,20231218,000000,544.44,544.85,539.05,542.97,653309,0
+ROP.US,D,20231219,000000,543.82,544.55,537.73,541.56,499944,0
+ROP.US,D,20231220,000000,540.42,544.98,534.81,534.94,676240,0
+ROP.US,D,20231221,000000,538.5,541.58,535.6,540.3,407739,0
+ROP.US,D,20231222,000000,543.15,545.86,541.345,542.85,420821,0
+ROP.US,D,20231226,000000,543.61,546.47,541.75,543.55,443618,0
+ROP.US,D,20231227,000000,544.7,545,542.74,543.75,539378,0
+ROP.US,D,20231228,000000,544.18,547.38,543.57,546.15,267809,0
+ROP.US,D,20231229,000000,546.42,548.85,543.78,545.17,398900,0
+ROP.US,D,20240102,000000,542.38,545.24,530.93,534.49,618515,0
+ROP.US,D,20240103,000000,534.49,537.435,530.8,531,488441,0
+ROP.US,D,20240104,000000,526,530.95,523.505,524.17,601040,0
+ROP.US,D,20240105,000000,525,526.65,521.7,523.07,444049,0
+ROP.US,D,20240108,000000,522.32,529.345,522.06,528.78,509164,0
+ROP.US,D,20240109,000000,528.77,533.03,526.93,531.52,372990,0
+ROP.US,D,20240110,000000,528.97,531.32,527.355,530.3,401380,0
+ROP.US,D,20240111,000000,529.87,532.86,528.19,532.4,336269,0
+ROP.US,D,20240112,000000,535.88,535.88,531.06,534.19,434982,0
+ROP.US,D,20240116,000000,532.48,537.53,531.38,537.27,428767,0
+ROP.US,D,20240117,000000,535.68,540,532.56,537.19,427423,0
+ROP.US,D,20240118,000000,535.01,542.22,533.67,541.94,424961,0
+ROP.US,D,20240119,000000,543.3,548.52,541.32,548.49,427384,0
+ROP.US,D,20240122,000000,550,553.4,547.89,549.91,449244,0
+ROP.US,D,20240123,000000,550,553.2,545.901,552.81,303999,0
+ROP.US,D,20240124,000000,553.42,554.23,547.32,547.77,353586,0
+ROP.US,D,20240125,000000,552.19,553.37,548.26,551.7,884671,0
+ROP.US,D,20240126,000000,552.94,553.08,546.4,549.68,426290,0
+ROP.US,D,20240129,000000,549.31,556.155,548.73,555.93,413001,0
+ROP.US,D,20240130,000000,558.26,562.69,555.14,561.57,621462,0
+ROP.US,D,20240131,000000,527.48,549.32,525.18,537,993248,0
+ROP.US,D,20240201,000000,538.57,546.26,534.81,545.81,561934,0
+ROP.US,D,20240202,000000,544.1,551.27,538.54,549.62,489590,0
+ROP.US,D,20240205,000000,548.79,549.57,542.06,545.89,335573,0
+ROP.US,D,20240206,000000,548.37,548.37,541.87,545.3,348647,0
+ROP.US,D,20240207,000000,550,550.635,546.81,548.69,413586,0
+ROP.US,D,20240208,000000,550.84,553.08,540.38,545.34,508848,0
+ROP.US,D,20240209,000000,548.49,550.765,545.1071,550.26,388033,0
+ROP.US,D,20240212,000000,548.85,548.85,540.02,542.31,343850,0
+ROP.US,D,20240213,000000,536.8,538.09,532.0292,535.42,433421,0
+ROP.US,D,20240214,000000,535.9,541.91,534.55,541.71,460920,0
+ROP.US,D,20240215,000000,543.16,548.93,538.29,547.98,420606,0
+ROP.US,D,20240216,000000,549.95,550.43,543.99,545.57,552654,0
+ROP.US,D,20240220,000000,545.57,547.43,539.81,544.11,440488,0
+ROP.US,D,20240221,000000,542.89,549.51,540.46,549.02,381166,0
+ROP.US,D,20240222,000000,552.52,558.66,552.52,555.31,610286,0
+ROP.US,D,20240223,000000,559.16,559.97,554.94,556.87,985097,0
+ROP.US,D,20240226,000000,554.08,556.57,545.83,547.91,847202,0
+ROP.US,D,20240227,000000,548.01,548.56,542.515,547.1,852242,0
+ROP.US,D,20240228,000000,544.39,545.84,541.67,543.45,457458,0
+ROP.US,D,20240229,000000,546.15,546.15,539.26,544.73,817882,0
+ROP.US,D,20240301,000000,541.07,549.82,540.6,547.96,781694,0
+ROP.US,D,20240304,000000,549.35,552.06,545.4524,547.22,521196,0
+ROP.US,D,20240305,000000,544.24,544.24,534.73,537.01,431405,0
+ROP.US,D,20240306,000000,537.5,546.2,535.59,540.21,441889,0
+ROP.US,D,20240307,000000,545.14,549.14,543.29,546.32,301852,0
+ROP.US,D,20240308,000000,546.17,548.555,544.35,545.95,310392,0
+ROP.US,D,20240311,000000,545.21,554.26,542.9,553.88,521430,0
+ROP.US,D,20240312,000000,554.6,558.26,553.62,555.2,465149,0
+ROP.US,D,20240313,000000,557.77,557.77,547.66,549.52,439549,0
+ROP.US,D,20240314,000000,549.63,551.835,543.87,547.08,375899,0
+ROP.US,D,20240315,000000,544.42,551.79,542.285,547.35,877141,0
+ROP.US,D,20240318,000000,548.6,551.17,545.43,546.16,373150,0
+ROP.US,D,20240319,000000,547,552.265,545.78,551.87,317773,0
+ROP.US,D,20240320,000000,553.09,556.781,550.1,554.06,442382,0
+ROP.US,D,20240321,000000,556.55,558.63,554.46,556.28,425013,0
+ROP.US,D,20240322,000000,558.97,558.97,553.045,556.38,240532,0
+ROP.US,D,20240325,000000,554.04,554.04,547.81,550.94,576186,0
+ROP.US,D,20240326,000000,550.94,555.59,549.195,554.43,419028,0
+ROP.US,D,20240327,000000,557.79,559.84,556.54,559.18,362838,0
+ROP.US,D,20240328,000000,560,563.15,557.797,560.84,478082,0
+ROP.US,D,20240401,000000,562.35,565,552.03,553.62,268424,0
+ROP.US,D,20240402,000000,552,552.87,543.42,545.94,775336,0
+ROP.US,D,20240403,000000,542.92,549.26,542.92,544.68,927330,0
+ROP.US,D,20240404,000000,550.06,554.37,537.11,537.28,451506,0
+ROP.US,D,20240405,000000,537.52,545.805,536.87,543.01,338801,0
+ROP.US,D,20240408,000000,541.33,545.51,540.2,543.23,371871,0
+ROP.US,D,20240409,000000,544.39,546.86,541.155,543.48,315698,0
+ROP.US,D,20240410,000000,538.81,539.84,534.49,535.99,481825,0
+ROP.US,D,20240411,000000,537.77,544.67,535.74,539.64,397961,0
+ROP.US,D,20240412,000000,534.38,544.91,534.33,535.83,590642,0
+ROP.US,D,20240415,000000,542.37,542.37,526.965,528.26,800142,0
+ROP.US,D,20240416,000000,531,532.16,526.95,526.98,405315,0
+ROP.US,D,20240417,000000,528.32,529.7,525.67,526.47,447849,0
+ROP.US,D,20240418,000000,530.51,531.55,526.17,527.27,477376,0
+ROP.US,D,20240419,000000,530.07,535.7,529.55,534.38,776882,0
+ROP.US,D,20240422,000000,538.92,540.67,534.4,539.11,583963,0
+ROP.US,D,20240423,000000,539.95,543.645,538.48,539.62,381465,0
+ROP.US,D,20240424,000000,536.26,538.71,533.85,538.01,631599,0
+ROP.US,D,20240425,000000,537.05,543.11,533.76,540.41,552944,0
+ROP.US,D,20240426,000000,530.38,540.29,526.52,526.78,856081,0
+ROP.US,D,20240429,000000,522.39,526.66,511.62,513.58,698080,0
+ROP.US,D,20240430,000000,512.88,513.19,508.37,511.46,901777,0
+ROP.US,D,20240501,000000,512,523.35,511.115,514.76,767835,0
+ROP.US,D,20240502,000000,515.44,515.44,508.22,510.82,694186,0
+ROP.US,D,20240503,000000,512.97,519.515,511.5,517.21,1067608,0
+ROP.US,D,20240506,000000,517.59,518.81,512.76,515.54,651690,0
+ROP.US,D,20240507,000000,517.91,520.93,516.505,520.26,309946,0
+ROP.US,D,20240508,000000,521.66,528.25,520.92,521.05,463200,0
+ROP.US,D,20240509,000000,520.64,523.81,519.99,523.33,311585,0
+ROP.US,D,20240510,000000,522.02,526.48,521.275,523.5,346738,0
+ROP.US,D,20240513,000000,526.88,527.37,521.14,521.76,344408,0
+ROP.US,D,20240514,000000,522,523.54,517.27,520.83,419847,0
+ROP.US,D,20240515,000000,524.09,532.75,522.73,531.44,626564,0
+ROP.US,D,20240516,000000,532.39,539.55,531.18,538.8,792059,0
+ROP.US,D,20240517,000000,538.8,544.1,537.165,541.89,787896,0
+ROP.US,D,20240520,000000,540.78,546.68,540.16,546.37,777860,0
+ROP.US,D,20240521,000000,545.05,545.72,538.23,541.4,380449,0
+ROP.US,D,20240522,000000,541.46,549.9,538.84,547.45,511962,0
+ROP.US,D,20240523,000000,547.59,549.85,543.165,544.62,529457,0
+ROP.US,D,20240524,000000,544.21,547.87,543.65,544.66,369948,0
+ROP.US,D,20240528,000000,542.04,542.04,530.88,533.02,518331,0
+ROP.US,D,20240529,000000,528.55,532.81,528.49,530.94,551811,0
+ROP.US,D,20240530,000000,527.64,528.825,524.32,526.58,476522,0
+ROP.US,D,20240531,000000,528.41,533,524.53,532.76,765834,0
+ROP.US,D,20240603,000000,532.76,536.36,529.94,536.16,549888,0
+ROP.US,D,20240604,000000,534.99,544.89,534.99,543.4,506358,0
+ROP.US,D,20240605,000000,545,547.85,542.09,546.92,373990,0
+ROP.US,D,20240606,000000,547.99,553.65,545.2,550.36,395524,0
+ROP.US,D,20240607,000000,552.04,556.86,551.05,554.03,394013,0
+ROP.US,D,20240610,000000,553.34,556.62,551.15,556.5,313231,0
+ROP.US,D,20240611,000000,556.38,556.38,550.77,555.72,316341,0
+ROP.US,D,20240612,000000,557.45,559.08,552.13,558.19,526316,0
+ROP.US,D,20240613,000000,552.66,556.46,546.32,547.17,482816,0
+ROP.US,D,20240614,000000,548.04,554.74,547.42,549.45,431123,0
+ROP.US,D,20240617,000000,549,554.16,547.63,553.59,632786,0
+ROP.US,D,20240618,000000,551.74,561.885,551.74,560.1,496136,0
+ROP.US,D,20240620,000000,560,563.9187,556.0612,559.22,548346,0
+ROP.US,D,20240621,000000,564.88,564.88,557.58,561.49,1028932,0
+ROP.US,D,20240624,000000,560.63,568.68,558.25,562.55,529195,0
+ROP.US,D,20240625,000000,565.09,566.465,561.82,562.99,391338,0
+ROP.US,D,20240626,000000,559.98,562.5,556.635,557.54,372106,0
+ROP.US,D,20240627,000000,560.08,565.43,556.93,562.06,435646,0
+ROP.US,D,20240628,000000,561.97,569.495,559.94,563.66,742921,0
+ROP.US,D,20240701,000000,567.11,568.55,560.63,562.63,360351,0
+ROP.US,D,20240702,000000,564.14,567.54,561.25,563.11,503655,0
+ROP.US,D,20240703,000000,563.15,564.335,559.03,560.45,284848,0
+ROP.US,D,20240705,000000,558.32,563.06,556.1,562.56,324764,0
+ROP.US,D,20240708,000000,558.63,559.81,553.57,556.8,315266,0
+ROP.US,D,20240709,000000,557.67,557.67,549.24,550.47,348687,0
+ROP.US,D,20240710,000000,551.26,553.06,549.46,553.06,443671,0
+ROP.US,D,20240711,000000,553.18,558.16,553.18,555.93,436431,0
+ROP.US,D,20240712,000000,558.96,561.75,557.01,558.38,400690,0
+ROP.US,D,20240715,000000,557.88,560.68,554.29,559.15,566546,0
+ROP.US,D,20240716,000000,559.16,567.42,558.36,567.07,405658,0
+ROP.US,D,20240717,000000,570.04,574.295,566.58,571.27,661678,0
+ROP.US,D,20240718,000000,571.27,573.17,567.85,571.19,352235,0
+ROP.US,D,20240719,000000,572.75,575,564.35,567.31,459205,0
+ROP.US,D,20240722,000000,570.82,577.23,570.25,576.55,505296,0
+ROP.US,D,20240723,000000,577.5,579.1,573.48,574.27,430783,0
+ROP.US,D,20240724,000000,546,546,520.44,531.97,2064398,0
+ROP.US,D,20240725,000000,541.13,548.19,534.61,540.89,1094747,0
+ROP.US,D,20240726,000000,550.65,553.55,542.27,548.53,777957,0
+ROP.US,D,20240729,000000,549.08,555.95,542.64,545.69,400635,0
+ROP.US,D,20240730,000000,546.52,551.5,541.66,544.81,327047,0
+ROP.US,D,20240731,000000,548,550.255,543,544.75,560536,0
+ROP.US,D,20240801,000000,544.45,549.15,537.85,544.4,440983,0
+ROP.US,D,20240802,000000,546.9,548.01,532.07,536.03,739991,0
+ROP.US,D,20240805,000000,571.19,571.19,515.875,517.53,934563,0
+ROP.US,D,20240806,000000,520.5,529.23,517.92,518.14,596883,0
+ROP.US,D,20240807,000000,524.91,527.125,514.79,515.25,465791,0
+ROP.US,D,20240808,000000,518.97,525.775,516.38,523.02,347142,0
+ROP.US,D,20240809,000000,521.23,527.79,517.965,526.78,300107,0
+ROP.US,D,20240812,000000,524.51,526.24,519.23,520.07,298972,0
+ROP.US,D,20240813,000000,520.07,525.16,518.87,525.02,388510,0
+ROP.US,D,20240814,000000,524.23,528.375,523.7,528,272638,0
+ROP.US,D,20240815,000000,535.24,549.065,532.49,546.57,608002,0
+ROP.US,D,20240816,000000,548.45,549.8,545.36,548.5,389768,0
+ROP.US,D,20240819,000000,547.62,550.58,546.12,549.88,273977,0
+ROP.US,D,20240820,000000,550.42,551.87,544.83,547.45,266834,0
+ROP.US,D,20240821,000000,549.94,551.91,547.39,551.48,324374,0
+ROP.US,D,20240822,000000,552.58,554.5,545.01,545.97,456416,0
+ROP.US,D,20240823,000000,550.16,550.67,542.77,547.82,392340,0
+ROP.US,D,20240826,000000,547.94,552.33,545.34,546.73,330268,0
+ROP.US,D,20240827,000000,543.31,551.71,543.31,551.2,341622,0
+ROP.US,D,20240828,000000,552.16,554.61,549.08,550.33,304054,0
+ROP.US,D,20240829,000000,555.34,560,552.975,553.82,278691,0
+ROP.US,D,20240830,000000,557.38,557.38,549.03,554.41,407562,0
+ROP.US,D,20240903,000000,553.29,558.14,549.805,552.36,427308,0
+ROP.US,D,20240904,000000,552.25,559.59,551.661,558.51,397299,0
+ROP.US,D,20240905,000000,555.35,557.25,550.03,554.91,315729,0
+ROP.US,D,20240906,000000,555.31,557.89,546.77,547.76,409418,0
+ROP.US,D,20240909,000000,549.88,554.84,549.88,553.39,309612,0
+ROP.US,D,20240910,000000,556.54,556.54,548,552.33,314353,0
+ROP.US,D,20240911,000000,550.28,550.565,537.93,549.84,385673,0
+ROP.US,D,20240912,000000,550.51,551.53,544.51,551.31,354436,0
+ROP.US,D,20240913,000000,551.87,555.66,551.29,551.84,297860,0
+ROP.US,D,20240916,000000,554.99,557.58,552.25,556.56,241095,0
+ROP.US,D,20240917,000000,556.71,558.145,550.62,551.83,297613,0
+ROP.US,D,20240918,000000,551.65,554.38,546.22,549.93,281337,0
+ROP.US,D,20240919,000000,558.87,561.77,556.08,560.86,521362,0
+ROP.US,D,20240920,000000,554.61,562.14,552.41,558.04,1507097,0
+ROP.US,D,20240923,000000,559.95,560.02,556.84,557.75,349638,0
+ROP.US,D,20240924,000000,556.73,556.73,550.8,551.98,357541,0
+ROP.US,D,20240925,000000,552,553.08,547.3,548.36,401828,0
+ROP.US,D,20240926,000000,551.16,553.33,549.6451,552.5,415295,0
+ROP.US,D,20240927,000000,553.13,558.05,552.255,553.8,310497,0
+ROP.US,D,20240930,000000,554.19,558.05,549.335,556.44,593427,0
+ROP.US,D,20241001,000000,556.6,556.6,546.57,548.27,446016,0
+ROP.US,D,20241002,000000,549.37,552.21,545.9,551.37,367022,0
+ROP.US,D,20241003,000000,549,552.64,545.04,548.93,623454,0
+ROP.US,D,20241004,000000,552.05,552.05,542.74,544.86,316603,0
+ROP.US,D,20241007,000000,540.15,541.525,537.35,537.87,388850,0
+ROP.US,D,20241008,000000,537.12,543.45,535.66,542.91,309215,0
+ROP.US,D,20241009,000000,543.75,550.18,539.67,545.93,512312,0
+ROP.US,D,20241010,000000,544.72,545.33,539.27,539.45,577098,0
+ROP.US,D,20241011,000000,540.26,552.31,539.22,551.55,843484,0
+ROP.US,D,20241014,000000,554.09,555,551.05,553.83,271963,0
+ROP.US,D,20241015,000000,554.92,561.31,553.48,556.18,381588,0
+ROP.US,D,20241016,000000,552.53,561.6,549.645,560.86,365296,0
+ROP.US,D,20241017,000000,563.62,566.47,560.1284,563.74,411544,0
+ROP.US,D,20241018,000000,563.74,565.775,557.2,557.62,320490,0
+ROP.US,D,20241021,000000,555.81,558.47,551.14,556.8,422025,0
+ROP.US,D,20241022,000000,555.24,556.01,550.73,552.1,519078,0
+ROP.US,D,20241023,000000,550,550,535,542.94,718792,0
+ROP.US,D,20241024,000000,543.71,550.67,542,542.1,369927,0
+ROP.US,D,20241025,000000,546.6,547.33,540,542,535306,0
+ROP.US,D,20241028,000000,543,545.78,541.0003,545.13,282834,0
+ROP.US,D,20241029,000000,543.67,553.075,541.97,548.81,424832,0
+ROP.US,D,20241030,000000,548.46,551.94,543.555,547.23,626476,0
+ROP.US,D,20241031,000000,547.23,547.785,537.51,537.73,566973,0
+ROP.US,D,20241101,000000,536.6,542.64,536.105,540.91,510787,0
+ROP.US,D,20241104,000000,542.03,542.25,533.31,542.08,416284,0
+ROP.US,D,20241105,000000,543.65,545.61,539.8301,542.7,422232,0
+ROP.US,D,20241106,000000,550.82,567.94,544.16,564.67,678383,0
+ROP.US,D,20241107,000000,565.82,573.72,563.04,572.26,580229,0
+ROP.US,D,20241108,000000,575,575,566.41,567.62,391881,0
+ROP.US,D,20241111,000000,567.76,573.92,564.86,565.14,388018,0
+ROP.US,D,20241112,000000,564.09,565.98,559.71,564.77,539937,0
+ROP.US,D,20241113,000000,561.21,574.1276,561.21,571.2,372104,0
+ROP.US,D,20241114,000000,573.73,573.73,563.82,564.77,549684,0
+ROP.US,D,20241115,000000,562.78,565.17,547.29,548.23,581284,0
+ROP.US,D,20241118,000000,547.63,550.38,545.16,549.37,566023,0
+ROP.US,D,20241119,000000,544.67,549.62,542.191,547.96,356207,0
+ROP.US,D,20241120,000000,549.51,552.27,545.735,549.45,360774,0
+ROP.US,D,20241121,000000,550.38,555.28,547.69,554.26,536874,0
+ROP.US,D,20241122,000000,555.55,562.09,555.55,560.14,249959,0
+ROP.US,D,20241125,000000,563.09,565.46,556.79,557.94,531453,0
+ROP.US,D,20241126,000000,559.31,562.235,553.82,561.89,360733,0
+ROP.US,D,20241127,000000,561.18,564.75,557.27,564.35,358627,0
+ROP.US,D,20241129,000000,563.39,569.51,561.2,566.44,365747,0
+ROP.US,D,20241202,000000,566.44,569.29,561.94,568.63,595914,0
+ROP.US,D,20241203,000000,564.28,567.51,559.785,566.86,508989,0
+ROP.US,D,20241204,000000,571.27,580.085,567.7,575.95,699692,0
+ROP.US,D,20241205,000000,571,571,550.415,557.9,750913,0
+ROP.US,D,20241206,000000,557,560,550.06,551.2,544767,0
+ROP.US,D,20241209,000000,549.83,551.065,547.0619,548.42,528395,0
+ROP.US,D,20241210,000000,547.83,552.27,540.91,549.47,587941,0
+ROP.US,D,20241211,000000,551.88,553.4598,549.71,550.39,495725,0
+ROP.US,D,20241212,000000,549.41,552.2,545.2847,548.03,324484,0
+ROP.US,D,20241213,000000,543.65,545.855,540.34,543.66,590430,0
+ROP.US,D,20241216,000000,543.04,545.85,541.775,542.04,598226,0
+ROP.US,D,20241217,000000,540.82,543.65,536.4,536.75,1086999,0
+ROP.US,D,20241218,000000,536.75,538.02,526.34,526.72,841014,0
+ROP.US,D,20241219,000000,528.56,532.685,521.45,521.75,644796,0
+ROP.US,D,20241220,000000,519.64,530.54,518.5,525.4,1742123,0
+ROP.US,D,20241223,000000,522.91,526.25,522.05,524.94,547202,0
+ROP.US,D,20241224,000000,522.83,528.175,521.635,528.14,228105,0
+ROP.US,D,20241226,000000,525.31,528.555,525.225,527.24,312642,0
+ROP.US,D,20241227,000000,525.06,527.59,520.21,523.91,422367,0
+ROP.US,D,20241230,000000,519.51,521.8199,513.91,519.87,357430,0
+ROP.US,D,20241231,000000,521.06,522.02,516.91,519.85,452254,0
+ROP.US,D,20250102,000000,524.7,524.7,513.62,513.79,653431,0
+ROP.US,D,20250103,000000,520.66,520.66,513.205,514.64,478676,0
+ROP.US,D,20250106,000000,512.74,513.45,504.755,507.1,968975,0
+ROP.US,D,20250107,000000,508.47,513.66,504.53,507.1,621714,0
+ROP.US,D,20250108,000000,507.32,511.87,504.305,510.3,960728,0
+ROP.US,D,20250110,000000,507.47,510.755,502.1,502.71,575576,0
+ROP.US,D,20250113,000000,499.47,509.86,499.47,508,572715,0
+ROP.US,D,20250114,000000,506.76,511.865,505.6,510.69,535830,0
+ROP.US,D,20250115,000000,517.98,521.01,513.77,517.96,1000760,0
+ROP.US,D,20250116,000000,518.8,520.2019,515.81,519.1,619737,0
+ROP.US,D,20250117,000000,529.06,529.06,520.07,522.32,763769,0
+ROP.US,D,20250121,000000,524.09,531.42,523.045,530.79,686373,0
+ROP.US,D,20250122,000000,530.88,535.93,529.91,534.45,481134,0
+ROP.US,D,20250123,000000,531.1,533.36,528.035,533.24,387632,0
+ROP.US,D,20250124,000000,532.46,535,529.34,531.37,385457,0
+ROP.US,D,20250127,000000,527.91,541.67,527.195,541.33,748500,0
+ROP.US,D,20250128,000000,540.11,553.245,535.69,549.62,686055,0
+ROP.US,D,20250129,000000,547.9,549.905,542.86,543.02,691267,0
+ROP.US,D,20250130,000000,565.99,584.31,561.6,570.6,1153931,0
+ROP.US,D,20250131,000000,572,581.92,570.065,575.65,1158091,0
+ROP.US,D,20250203,000000,575.24,581.5,569.68,577.04,892395,0
+ROP.US,D,20250204,000000,578.07,579.615,571.16,577.67,768127,0
+ROP.US,D,20250205,000000,578.14,582.25,573.12,581.42,484786,0
+ROP.US,D,20250206,000000,582.37,583.77,577.7127,583.42,714835,0
+ROP.US,D,20250207,000000,583.45,584.435,572.58,572.76,496633,0
+ROP.US,D,20250210,000000,573.3,575.255,567.41,574.52,569137,0
+ROP.US,D,20250211,000000,570.5,581.435,570.5,581.35,552898,0
+ROP.US,D,20250212,000000,573.63,575.815,566.46,566.76,688509,0
+ROP.US,D,20250213,000000,569.38,575.43,565.28,573.43,400407,0
+ROP.US,D,20250214,000000,575,577.93,572.93,573.58,353179,0
+ROP.US,D,20250218,000000,572.93,574.135,569.48,572.53,550804,0
+ROP.US,D,20250219,000000,572.53,577.945,568.135,577.04,477988,0
+ROP.US,D,20250220,000000,574.96,581.875,569.01,581.42,474682,0
+ROP.US,D,20250221,000000,579.39,580.4,573.54,574.05,634305,0
+ROP.US,D,20250224,000000,575.12,579.895,572.28,576.77,512121,0
+ROP.US,D,20250225,000000,578.14,593.91,577.085,587.34,984014,0
+ROP.US,D,20250226,000000,585.2,586.91,574.43,575.15,646057,0
+ROP.US,D,20250227,000000,574.04,579.95,571.98,572.5,549102,0
+ROP.US,D,20250228,000000,579.05,584.93,573.66,584.5,911149,0
+ROP.US,D,20250303,000000,588.49,592,583.15,585.81,710009,0
+ROP.US,D,20250304,000000,586.41,590,582.45,584.83,870725,0
+ROP.US,D,20250305,000000,582.57,595.1668,581.99,593.81,629127,0
+ROP.US,D,20250306,000000,589.75,592.35,582.8556,588.29,569801,0
+ROP.US,D,20250307,000000,585.62,589.92,577.97,588.38,462663,0
+ROP.US,D,20250310,000000,586.83,591.16,574.08,576.45,748722,0
+ROP.US,D,20250311,000000,576.1,576.7,563.93,565.75,611709,0
+ROP.US,D,20250312,000000,566.66,569.23,559.6,566.42,621547,0
+ROP.US,D,20250313,000000,563.44,567.9,560.78,562.88,431875,0
+ROP.US,D,20250314,000000,566.31,571.79,565.72,569.29,428941,0
+ROP.US,D,20250317,000000,569.29,578.24,569.29,575.59,499081,0
+ROP.US,D,20250318,000000,573.84,577.38,569.66,576.86,459797,0
+ROP.US,D,20250319,000000,579.21,580.325,572.275,577.83,488827,0
+ROP.US,D,20250320,000000,574.31,577.44,570.85,575.45,439205,0
+ROP.US,D,20250321,000000,569.92,573.09,564.26,572.18,879815,0
+ROP.US,D,20250324,000000,577.29,579.5434,574.155,576.65,568913,0
+ROP.US,D,20250325,000000,575.77,582.16,572.52,579.07,735472,0
+ROP.US,D,20250326,000000,579.56,585.27,579.56,582.71,336491,0
+ROP.US,D,20250327,000000,587.665,594.25,578.1113,592.55,627321,0
+ROP.US,D,20250328,000000,589.36,591.72,580.62,582.64,876484,0
+ROP.US,D,20250331,000000,582.83,592.01,580.19,589.58,994758,0
+ROP.US,D,20250401,000000,585.8,593,584.225,590.78,438696,0
+ROP.US,D,20250402,000000,584.19,592.9525,580.065,590.36,412309,0
+ROP.US,D,20250403,000000,589.86,590.5,576.81,579.7,994410,0
+ROP.US,D,20250404,000000,576.78,578.34,540.76,541.8,1672576,0
+ROP.US,D,20250407,000000,533.05,547.685,519.52,532.54,1109405,0
+ROP.US,D,20250408,000000,534.82,541.89,513.92,519.19,806344,0
+ROP.US,D,20250409,000000,517.505,556.26,513.865,553.76,1153144,0
+ROP.US,D,20250410,000000,547.94,554.47,533.1,549.6,944045,0
+ROP.US,D,20250411,000000,548.75,564.72,543.3201,560.16,669076,0
+ROP.US,D,20250414,000000,568.44,570.73,558.66,565.88,378444,0
+ROP.US,D,20250415,000000,569.88,571.68,563.34,567.08,340906,0
+ROP.US,D,20250416,000000,562.58,569.89,552.53,556.27,635202,0
+ROP.US,D,20250417,000000,561.5,564.47,556.43,557.24,343270,0
+ROP.US,D,20250421,000000,550.42,555.335,534.9125,539.27,372634,0
+ROP.US,D,20250422,000000,545.58,551.79,543.55,551.3,517643,0
+ROP.US,D,20250423,000000,555.82,564.12,550.35,551.08,623474,0
+ROP.US,D,20250424,000000,551.12,561.43,548,559.66,674272,0
+ROP.US,D,20250425,000000,559.24,559.24,551.045,557.7,671093,0
+ROP.US,D,20250428,000000,537.95,558.2,535.53,551.95,805873,0
+ROP.US,D,20250429,000000,553.42,558.06,552.03,556.17,716454,0
+ROP.US,D,20250430,000000,554.9,560.9,547.75,560.08,670604,0
+ROP.US,D,20250501,000000,564.14,564.205,556.53,557.59,590223,0
+ROP.US,D,20250502,000000,562.1,569.4,562.1,566.04,556042,0
+ROP.US,D,20250505,000000,565.92,575.315,563.31,571.13,647852,0
+ROP.US,D,20250506,000000,565.45,574.02,560.94,569.7,584884,0
+ROP.US,D,20250507,000000,570.43,576.435,569.4901,574.29,395996,0
+ROP.US,D,20250508,000000,576.76,582.17,572.5225,574.98,485178,0
+ROP.US,D,20250509,000000,574.54,574.54,564.37,570.48,333226,0
+ROP.US,D,20250512,000000,579.92,579.92,566.805,575.84,750902,0
+ROP.US,D,20250513,000000,577.82,582.57,575.455,577.07,554650,0
+ROP.US,D,20250514,000000,572.81,576.865,563.49,565.94,623069,0
+ROP.US,D,20250515,000000,565.74,574.77,565.275,574.4,515867,0
+ROP.US,D,20250516,000000,579.01,583.02,574.22,582.88,611453,0
+ROP.US,D,20250519,000000,581.75,584.03,578.4,580.47,533524,0
+ROP.US,D,20250520,000000,577.91,578.67,573.74,578.21,460214,0
+ROP.US,D,20250521,000000,573.76,583.949,569.93,572.81,432177,0
+ROP.US,D,20250522,000000,568.45,573.085,568.45,569.07,346357,0
+ROP.US,D,20250523,000000,564.43,569.73,563.8,567.03,375130,0
+ROP.US,D,20250527,000000,571.21,574.73,568.43,573.82,433662,0
+ROP.US,D,20250528,000000,574.27,576.55,568.65,569.13,361112,0
+ROP.US,D,20250529,000000,570.13,571.515,562.5364,564.27,782005,0
+ROP.US,D,20250530,000000,564.95,572.7,563.195,570.27,808786,0
+ROP.US,D,20250602,000000,565.94,568.3799,563.075,566.69,385718,0
+ROP.US,D,20250603,000000,564.39,568.209,561.8401,567.87,332538,0
+ROP.US,D,20250604,000000,567.28,569.295,563.3,568.01,737257,0
+ROP.US,D,20250605,000000,568.41,571.08,565.5,569.485,656700,0
+ROP.US,D,20250606,000000,572.79,575,570.99,572.87,336683,0
+ROP.US,D,20250609,000000,572.24,576.49,568.2,573.08,419372,0
+ROP.US,D,20250610,000000,562.73,574.32,562.73,572.18,352937,0
+ROP.US,D,20250611,000000,572.08,573.7999,568.72,569.56,336686,0
+ROP.US,D,20250612,000000,570.06,573.08,569.765,572.03,275030,0
+ROP.US,D,20250613,000000,566.68,570.84,560.27,560.75,436801,0
+ROP.US,D,20250616,000000,562.48,567.8989,562.48,565.66,372780,0
+ROP.US,D,20250617,000000,565.32,565.91,559.57,562.58,454915,0
+ROP.US,D,20250618,000000,562.58,562.58,555.045,555.75,447163,0
+ROP.US,D,20250620,000000,558.98,564.36,557.775,561.99,1124299,0
+ROP.US,D,20250623,000000,562.59,566.29,558.135,566.18,374935,0
+ROP.US,D,20250624,000000,568.5,571.55,563.275,571.02,460562,0
+ROP.US,D,20250625,000000,570.84,573.1,562.99,566.94,494639,0
+ROP.US,D,20250626,000000,566.08,566.375,558.28,565.31,509808,0
+ROP.US,D,20250627,000000,565.31,569.365,560.65,563.51,652988,0
+ROP.US,D,20250630,000000,564.69,567.63,561.9965,566.84,910366,0
+ROP.US,D,20250701,000000,567.24,574.95,565.905,572.71,563428,0
+ROP.US,D,20250702,000000,571.73,571.73,563.57,566.08,460664,0
+ROP.US,D,20250703,000000,569.95,574.81,568.73,573,243956,0
+ROP.US,D,20250707,000000,573,575.77,565.32,566,651882,0
+ROP.US,D,20250708,000000,564.45,569.34,562.19,564.59,699366,0
+ROP.US,D,20250709,000000,566,571.36,551.51,558.64,861904,0
+ROP.US,D,20250710,000000,553.59,555.88,544.67,549.8,944922,0
+ROP.US,D,20250711,000000,549.83,551.97,545.745,547.46,742977,0
+ROP.US,D,20250714,000000,546.02,548.575,541.2,548.33,545778,0
+ROP.US,D,20250715,000000,548.42,551.015,544.78,544.82,669080,0
+ROP.US,D,20250716,000000,545.59,548.95,541.9,545.23,669576,0
+ROP.US,D,20250717,000000,543.28,546.99,543.28,546.35,461009,0
+ROP.US,D,20250718,000000,549.52,549.52,540.4,544.79,642430,0
+ROP.US,D,20250721,000000,549.62,555.935,535.7,551.91,914233,0
+ROP.US,D,20250722,000000,554.16,564.63,551.42,563.84,812455,0
+ROP.US,D,20250723,000000,563.85,566.24,556.415,557.02,885403,0
+ROP.US,D,20250724,000000,556.54,562.86,554.21,560.365,544540,0
+ROP.US,D,20250725,000000,560.7,563.41,557.11,563.03,278462,0
+ROP.US,D,20250728,000000,561.62,564.155,558.76,559.03,439750,0
+ROP.US,D,20250729,000000,561.7,563.33,556.19,563.06,695805,0
+ROP.US,D,20250730,000000,563.58,564.6799,549.95,552.34,666592,0
+ROP.US,D,20250731,000000,550.68,556.23,549,550.4,708140,0
+ROP.US,D,20250801,000000,551.1,551.112,539.91,542.11,497000,0
+ROP.US,D,20250804,000000,543.04,547.14,542.05,546.42,473791,0
+ROP.US,D,20250805,000000,549.24,549.24,537.365,537.93,668792,0
+ROP.US,D,20250806,000000,539.83,542.2099,535.88,541.84,493872,0
+ROP.US,D,20250807,000000,546.03,546.515,535.32,536.71,423341,0
+ROP.US,D,20250808,000000,536.71,538.825,531.6,534.38,358734,0
+ROP.US,D,20250811,000000,534.38,536.955,525.765,527.48,504937,0
+ROP.US,D,20250812,000000,527.77,529.95,518.22,519.5,844943,0
+ROP.US,D,20250813,000000,521.425,523.955,514.05,522.53,1105849,0
+ROP.US,D,20250814,000000,523.55,526.1,518.1,524.96,889987,0
+ROP.US,D,20250815,000000,523.63,530.62,523.19,529.64,697650,0
+ROP.US,D,20250818,000000,529.99,533.98,529.99,532.28,735569,0
+ROP.US,D,20250819,000000,532.28,538.035,531,532.59,762761,0
+ROP.US,D,20250820,000000,536.27,544.94,533.39,540.52,1337557,0
+ROP.US,D,20250821,000000,537.37,540.335,526.66,526.94,1191411,0
+ROP.US,D,20250822,000000,529.75,538.205,528.01,536.84,673668,0
+ROP.US,D,20250825,000000,535.9,536.565,529.26,530.29,571040,0
+ROP.US,D,20250826,000000,529,531.085,522.34,524.45,752668,0
+ROP.US,D,20250827,000000,525.31,529.84,523.49,528.66,656999,0
+ROP.US,D,20250828,000000,528.21,528.8325,524.88,526.59,794020,0
+ROP.US,D,20250829,000000,529.5,532.18,524.105,526.31,872087,0
+ROP.US,D,20250902,000000,524.09,525.005,516.25,518.99,681104,0
+ROP.US,D,20250903,000000,517.28,524.68,517.28,524.13,713035,0
+ROP.US,D,20250904,000000,523.09,527.225,521.32,527.12,441627,0
+ROP.US,D,20250905,000000,530,530,516.78,518.44,700588,0
+ROP.US,D,20250908,000000,519.1,524.07,517.505,523.43,1085960,0
+ROP.US,D,20250909,000000,521.69,524.9,518.47,519.67,968962,0
+ROP.US,D,20250910,000000,519.44,519.44,509.13,513.23,1117909,0
+ROP.US,D,20250911,000000,514,519.195,513,517.38,849768,0
+ROP.US,D,20250912,000000,515.58,517.1632,512.04,512.53,615448,0
+ROP.US,D,20250915,000000,512.53,514.385,504.26,505.23,689115,0
+ROP.US,D,20250916,000000,505,506.255,499,502.44,1871724,0
+ROP.US,D,20250917,000000,504.38,517.44,503.74,509.65,940796,0
+ROP.US,D,20250918,000000,509.65,513.12,507.6101,509.01,736959,0
+ROP.US,D,20250919,000000,508.51,509.47,502.95,504.62,1437868,0
+ROP.US,D,20250922,000000,501.5,510.46,501.45,509.63,665375,0
+ROP.US,D,20250923,000000,507.39,508.74,502.15,503.99,1097937,0
+ROP.US,D,20250924,000000,503.49,507.335,502.3706,505.68,765695,0
+ROP.US,D,20250925,000000,506.22,506.82,492.25,495.03,949397,0
+ROP.US,D,20250926,000000,495.22,500.316,494.08,499.31,560937,0
+ROP.US,D,20250929,000000,500.22,501.14,494.7767,500.96,729209,0
+ROP.US,D,20250930,000000,500.45,502.08,495.81,498.69,804827,0
+ROP.US,D,20251001,000000,499.26,504,495.55,497.97,969092,0
+ROP.US,D,20251002,000000,495.44,500.285,495.44,497.59,881239,0
+ROP.US,D,20251003,000000,497.27,504.91,497.27,499.95,1075544,0
+ROP.US,D,20251006,000000,501.9,507.36,497.12,506.99,1210328,0
+ROP.US,D,20251007,000000,505.84,511.02,503.64,510.57,1019471,0
+ROP.US,D,20251008,000000,512.13,521.28,509.445,520,1513256,0
+ROP.US,D,20251009,000000,519.9,520.05,511.4501,518.07,776956,0
+ROP.US,D,20251010,000000,520.72,520.85,503.9,509,1290927,0
+ROP.US,D,20251013,000000,507.35,513.85,504.105,512.73,731376,0
+ROP.US,D,20251014,000000,508.4,515.32,506.7943,513.82,712829,0
+ROP.US,D,20251015,000000,507.8,515.57,499.16,499.73,1057482,0
+ROP.US,D,20251016,000000,500.17,503.325,497.57,500.08,837068,0
+ROP.US,D,20251017,000000,500.04,505.04,498.42,504.52,716308,0
+ROP.US,D,20251020,000000,504.51,506.965,501.52,505.89,887184,0
+ROP.US,D,20251021,000000,507.28,517.5,505.895,514.52,622343,0
+ROP.US,D,20251022,000000,510.98,519.1,508.57,508.95,1147927,0
+ROP.US,D,20251023,000000,467.06,481.48,456.985,479.96,2230249,0
+ROP.US,D,20251024,000000,482.59,483.355,474.795,478.8,1059278,0
+ROP.US,D,20251027,000000,476.52,476.525,458.92,463.73,1631106,0
+ROP.US,D,20251028,000000,463.73,464.98,455.71,456.16,1500539,0
+ROP.US,D,20251029,000000,451.58,454.78,444.13,446.28,1657931,0
+ROP.US,D,20251030,000000,446.31,453.03,442.69,443.4,1443281,0
+ROP.US,D,20251031,000000,439.08,448,435.42,446.15,1164854,0
+ROP.US,D,20251103,000000,447.54,448.84,437.37,448.54,1440212,0
+ROP.US,D,20251104,000000,450.11,451.45,444.57,449.31,1193602,0
+ROP.US,D,20251105,000000,446.13,451.41,444.355,445.83,1076111,0
+ROP.US,D,20251106,000000,443.56,447.32,440.95,444.48,991286,0
+ROP.US,D,20251107,000000,444.97,448.8499,443.77,447.05,769738,0
+ROP.US,D,20251110,000000,445,451.98,441.84,449.82,821790,0
+ROP.US,D,20251111,000000,448.79,449.385,441.285,443.27,772964,0
+ROP.US,D,20251112,000000,443.3,455.8,441.0269,455.2,923652,0
+ROP.US,D,20251113,000000,453.47,454.66,446.86,447.75,859491,0
+ROP.US,D,20251114,000000,446.89,451.05,441.375,449.5,874862,0
+ROP.US,D,20251117,000000,448.66,449.97,443.5,443.88,652199,0
+ROP.US,D,20251118,000000,443.4,448.64,442.225,444.41,1071056,0
+ROP.US,D,20251119,000000,442.07,445.58,437.4,444.78,1021087,0
+ROP.US,D,20251120,000000,448.45,448.45,440.15,440.86,774291,0
+ROP.US,D,20251121,000000,440.94,449.79,440.94,443.75,1084973,0
+ROP.US,D,20251124,000000,442.57,445.9708,438.73,439.64,1453113,0
+ROP.US,D,20251125,000000,440.61,447.3,439.395,446.41,756112,0
+ROP.US,D,20251126,000000,445.74,448.18,443.73,446.08,532479,0
+ROP.US,D,20251128,000000,447.96,449.8,446,446.22,328339,0
+ROP.US,D,20251201,000000,444.46,446.26,441.8,443.58,884212,0
+ROP.US,D,20251202,000000,445.32,446.05,440.8097,444.15,706439,0
+ROP.US,D,20251203,000000,439.96,446.29,439.96,445.89,566000,0
+ROP.US,D,20251204,000000,445.905,448.14,442.6401,444.78,609117,0
+ROP.US,D,20251205,000000,444.08,449.7,443.97,447.56,802228,0
+ROP.US,D,20251208,000000,448.36,449.76,445.75,446.71,801692,0
+ROP.US,D,20251209,000000,446.13,449.06,439.25,440.635,759556,0
+ROP.US,D,20251210,000000,440.38,445.07,439.41,442.28,1175871,0
+ROP.US,D,20251211,000000,442.5,449.69,441.7635,445.84,954915,0
+ROP.US,D,20251212,000000,445.84,450.35,445.15,445.86,1765581,0
+ROP.US,D,20251215,000000,447.66,448.86,439.83,443.6,1915411,0
+ROP.US,D,20251216,000000,442.42,445.92,439.89,443.78,1351996,0
+ROP.US,D,20251217,000000,442.49,453.84,441.04,452.24,2056924,0
+ROP.US,D,20251218,000000,449.06,454.805,446.81,450.51,2344111,0
+ROP.US,D,20251219,000000,449.63,451.03,443.65,444.99,2952724,0
+ROP.US,D,20251222,000000,443.34,450.585,442,449.25,742950,0
+ROP.US,D,20251223,000000,449.14,449.44,446.02,449.34,598752,0
+ROP.US,D,20251224,000000,447.91,451.69,446.87,451.18,233689,0
+ROP.US,D,20251226,000000,450.56,451.6,449.2,450.83,283613,0
+ROP.US,D,20251229,000000,450.83,452.78,449.42,450.84,528443,0
+ROP.US,D,20251230,000000,449.735,452.28,449.3801,450.08,430857,0
+ROP.US,D,20251231,000000,450.4,451.53,444.53,445.13,507466,0
+ROP.US,D,20260102,000000,444.73,445,428.18952,434.54,914348,0
+ROP.US,D,20260105,000000,429.94,436.31,427.89,431.66,1189381,0
+ROP.US,D,20260106,000000,430,437.38,430,436.54,774418,0
+ROP.US,D,20260107,000000,436.54,440,433.96,437.6,894955,0
+ROP.US,D,20260108,000000,433.12,439.29,432.29,434.47,752298,0
+ROP.US,D,20260109,000000,433.42,437.16,431.81,434.81,612481,0
+ROP.US,D,20260112,000000,433.565,434.786,430.81,432.39,639180,0
+ROP.US,D,20260113,000000,430.37,431.17,420.42,426.36,796657,0
+ROP.US,D,20260114,000000,424.06,428.93,421.475,424.2,822955,0
+ROP.US,D,20260115,000000,423.74,424.05,412.3301,414.25,1774254,0
+ROP.US,D,20260116,000000,412.41,416.74,407.03,416.14,1421422,0
+ROP.US,D,20260120,000000,412.45,414.32,400.2,403.76,1483553,0
+ROP.US,D,20260121,000000,403.76,406.36,399.09,404.66,1415115,0
+ROP.US,D,20260122,000000,404.02,410,402.97,407.48,1302943,0
+ROP.US,D,20260123,000000,406.02,412.0999,403.7328,407.61,1712315,0
+ROP.US,D,20260126,000000,409.49,413,407.32,408.67,1524365,0
+ROP.US,D,20260127,000000,368.5,382.855,345.93,369.27,5077749,0
+ROP.US,D,20260128,000000,367.96,368.195,356.005,360.37,2940727,0
+ROP.US,D,20260129,000000,355.68,365.66,353.35,365,2487456,0
+ROP.US,D,20260130,000000,362.275,371.59,360,371.23,3072328,0
+ROP.US,D,20260202,000000,372.79,375.56,369.85,372.61,2476445,0
+ROP.US,D,20260203,000000,362.8,364.365,343.9233,348.82,3248588,0
+ROP.US,D,20260204,000000,346.14,361.1616,346.14,359.71,2805558,0
+ROP.US,D,20260205,000000,358.855,365.2139,349.57,351,2827418,0
+ROP.US,D,20260206,000000,353.46,363.54,351,362.42,1945708,0
+ROP.US,D,20260209,000000,357.21,358.475,349.025,351.71,1966489,0
+ROP.US,D,20260210,000000,350.46,354.97,345.25,348.84,1776080,0
+ROP.US,D,20260211,000000,347.2,347.6401,331.22,333.8,2433747,0
+ROP.US,D,20260212,000000,334.47,335.01,317.67,319.82,2736053,0
+ROP.US,D,20260213,000000,319.85,325.61,318.01,321.41,1640577,0
+ROP.US,D,20260217,000000,321.72,323.39,313.07,315.53,1808481,0
+ROP.US,D,20260218,000000,316.725,328.8,313.74,327.57,2136155,0
diff --git a/daily/us/nasdaq stocks/2/rsvr.us.txt b/daily/us/nasdaq stocks/2/rsvr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7c75d9a780e59aaad76f278876d9a372689aa6ac
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rsvr.us.txt	
@@ -0,0 +1,1286 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RSVR.US,D,20210106,000000,10.2,10.2,9.9862,10.145,20674,0
+RSVR.US,D,20210107,000000,10.0235,10.07,9.95,10.06,41007,0
+RSVR.US,D,20210108,000000,10,10.14,9.91,10.1,70717,0
+RSVR.US,D,20210111,000000,10.2002,10.25,10.1,10.2252,29701,0
+RSVR.US,D,20210112,000000,10.17,10.37,10.1,10.25,133454,0
+RSVR.US,D,20210113,000000,10.2842,10.45,10.25,10.45,189206,0
+RSVR.US,D,20210114,000000,10.4,10.43,10.3,10.43,46751,0
+RSVR.US,D,20210115,000000,10.45,10.84,10.3,10.43,93956,0
+RSVR.US,D,20210119,000000,10.6,10.6,10.42,10.5199,41053,0
+RSVR.US,D,20210120,000000,10.5,10.5,10.41,10.43,22448,0
+RSVR.US,D,20210121,000000,10.5,10.59,10.41,10.4525,24596,0
+RSVR.US,D,20210122,000000,10.45,10.57,10.4,10.53,16251,0
+RSVR.US,D,20210125,000000,10.83,10.84,10.3,10.5,154416,0
+RSVR.US,D,20210126,000000,10.59,10.59,10.38,10.5,127748,0
+RSVR.US,D,20210127,000000,10.55,10.595,10.3,10.415,158450,0
+RSVR.US,D,20210128,000000,10.45,10.55,10.45,10.5398,76801,0
+RSVR.US,D,20210129,000000,10.6,10.6,10.44,10.5,27875,0
+RSVR.US,D,20210201,000000,10.65,10.7999,10.55,10.57,74043,0
+RSVR.US,D,20210202,000000,10.55,10.7,10.55,10.57,44764,0
+RSVR.US,D,20210203,000000,10.625,10.69,10.55,10.6,98809,0
+RSVR.US,D,20210204,000000,10.72,10.88,10.59,10.6,141627,0
+RSVR.US,D,20210205,000000,10.68,10.835,10.67,10.68,40850,0
+RSVR.US,D,20210208,000000,10.86,11.3899,10.64,10.73,544445,0
+RSVR.US,D,20210209,000000,10.86,10.86,10.65,10.71,84706,0
+RSVR.US,D,20210210,000000,10.86,11.19,10.7501,11.06,144718,0
+RSVR.US,D,20210211,000000,11.15,11.2,10.78,10.82,170010,0
+RSVR.US,D,20210212,000000,10.8,10.9999,10.7,10.795,108164,0
+RSVR.US,D,20210216,000000,10.92,10.95,10.85,10.87,228816,0
+RSVR.US,D,20210217,000000,10.9,11.35,10.85,11.16,199151,0
+RSVR.US,D,20210218,000000,11.28,11.3,11,11.3,92759,0
+RSVR.US,D,20210219,000000,11.4,11.58,11.35,11.48,164670,0
+RSVR.US,D,20210222,000000,11.5,11.5,10.98,11.1,68025,0
+RSVR.US,D,20210223,000000,10.92,10.95,10.5,10.81,183121,0
+RSVR.US,D,20210224,000000,10.77,11.08,10.72,10.93,56345,0
+RSVR.US,D,20210225,000000,10.77,11,10.32,10.45,270142,0
+RSVR.US,D,20210226,000000,10.95,10.98,10.5,10.61,542353,0
+RSVR.US,D,20210301,000000,10.8,10.9,10.55,10.73,421178,0
+RSVR.US,D,20210302,000000,10.74,10.74,10.275,10.31,236145,0
+RSVR.US,D,20210303,000000,10.32,10.4381,10.11,10.18,342923,0
+RSVR.US,D,20210304,000000,10.11,10.22,9.93,9.98,461285,0
+RSVR.US,D,20210305,000000,10.05,10.24,9.9301,10.17,368486,0
+RSVR.US,D,20210308,000000,10.14,10.19,10,10.13,185399,0
+RSVR.US,D,20210309,000000,10.1,10.22,10.01,10.11,74753,0
+RSVR.US,D,20210310,000000,10.12,10.19,10,10.04,83637,0
+RSVR.US,D,20210311,000000,10.1,10.35,9.98,10.3,89530,0
+RSVR.US,D,20210312,000000,10.19,10.2285,10.05,10.17,80527,0
+RSVR.US,D,20210315,000000,10.16,10.21,10.02,10.02,96190,0
+RSVR.US,D,20210316,000000,10.05,10.17,10.03,10.12,222969,0
+RSVR.US,D,20210317,000000,10.04,10.09,9.95,10.05,71557,0
+RSVR.US,D,20210318,000000,10.03,10.23,10.03,10.07,33117,0
+RSVR.US,D,20210319,000000,10.2,10.2,10.03,10.13,54019,0
+RSVR.US,D,20210322,000000,10.22,10.22,10.05,10.06,95139,0
+RSVR.US,D,20210323,000000,10.07,10.15,9.88,9.98,99003,0
+RSVR.US,D,20210324,000000,9.94,9.98,9.64,9.71,138464,0
+RSVR.US,D,20210325,000000,9.7,9.8,9.62,9.73,114821,0
+RSVR.US,D,20210326,000000,9.82,10.07,9.82,9.93,816952,0
+RSVR.US,D,20210329,000000,9.96,9.98,9.86,9.89,241134,0
+RSVR.US,D,20210330,000000,9.89,9.92,9.83,9.89,79034,0
+RSVR.US,D,20210331,000000,9.91,9.95,9.83,9.91,41991,0
+RSVR.US,D,20210401,000000,9.9,9.93,9.84,9.91,116625,0
+RSVR.US,D,20210405,000000,9.91,9.94,9.85,9.88,78221,0
+RSVR.US,D,20210406,000000,9.87,10.14,9.86,10.12,260430,0
+RSVR.US,D,20210407,000000,10.12,10.135,9.97,10.03,33404,0
+RSVR.US,D,20210408,000000,9.99,10.09,9.97,10.09,38505,0
+RSVR.US,D,20210409,000000,10.01,10.12,10.01,10.07,50778,0
+RSVR.US,D,20210412,000000,10.01,10.12,10.0001,10.05,104363,0
+RSVR.US,D,20210413,000000,10.03,10.14,10.02,10.03,22568,0
+RSVR.US,D,20210414,000000,10.05,10.08,9.96,9.96,67591,0
+RSVR.US,D,20210415,000000,10.4,10.5,10.01,10.06,2134203,0
+RSVR.US,D,20210416,000000,10.03,10.0967,9.93,9.93,174930,0
+RSVR.US,D,20210419,000000,10.05,10.06,9.83,9.9,225637,0
+RSVR.US,D,20210420,000000,9.92,9.95,9.86,9.91,416864,0
+RSVR.US,D,20210421,000000,9.87,9.925,9.86,9.92,63111,0
+RSVR.US,D,20210422,000000,9.8966,10,9.88,9.92,48143,0
+RSVR.US,D,20210423,000000,9.99,10.03,9.9469,9.99,38460,0
+RSVR.US,D,20210426,000000,9.97,9.97,9.8777,9.96,57000,0
+RSVR.US,D,20210427,000000,9.94,10.02,9.92,9.98,72028,0
+RSVR.US,D,20210428,000000,9.9723,10.37,9.94,10.33,1294899,0
+RSVR.US,D,20210429,000000,10.42,11.45,10.225,11.12,1144626,0
+RSVR.US,D,20210430,000000,11,11.05,10.66,10.77,645839,0
+RSVR.US,D,20210503,000000,10.7,10.74,10.47,10.51,151731,0
+RSVR.US,D,20210504,000000,10.7,10.7,10.26,10.41,142217,0
+RSVR.US,D,20210505,000000,10.39,10.54,10.32,10.39,92786,0
+RSVR.US,D,20210506,000000,10.49,10.49,9.98,10.12,348941,0
+RSVR.US,D,20210507,000000,10.1,10.2,10.06,10.11,245923,0
+RSVR.US,D,20210510,000000,10.1,10.11,10,10.03,80754,0
+RSVR.US,D,20210511,000000,9.95,10,9.9,9.95,149799,0
+RSVR.US,D,20210512,000000,10.26,10.26,9.98,10.11,683577,0
+RSVR.US,D,20210513,000000,10.13,10.3,10.05,10.09,58423,0
+RSVR.US,D,20210514,000000,10.07,10.15,10.06,10.06,33402,0
+RSVR.US,D,20210517,000000,10.06,10.09,9.96,10.01,32602,0
+RSVR.US,D,20210518,000000,9.96,10.016,9.87,9.96,38287,0
+RSVR.US,D,20210519,000000,9.95,9.97,9.865,9.91,98699,0
+RSVR.US,D,20210520,000000,9.87,9.99,9.84,9.94,23584,0
+RSVR.US,D,20210521,000000,9.94,9.94,9.9,9.92,35941,0
+RSVR.US,D,20210524,000000,9.95,9.95,9.865,9.9,20887,0
+RSVR.US,D,20210525,000000,9.96,9.96,9.92,9.92,9288,0
+RSVR.US,D,20210526,000000,9.965,9.99,9.89,9.91,23753,0
+RSVR.US,D,20210527,000000,9.87,9.9599,9.86,9.86,68931,0
+RSVR.US,D,20210528,000000,9.89,9.94,9.88,9.89,29578,0
+RSVR.US,D,20210601,000000,9.95,9.98,9.86,9.87,119856,0
+RSVR.US,D,20210602,000000,9.88,9.93,9.87,9.93,47879,0
+RSVR.US,D,20210603,000000,9.89,9.93,9.89,9.91,23383,0
+RSVR.US,D,20210604,000000,9.93,9.95,9.895,9.92,186185,0
+RSVR.US,D,20210607,000000,9.9001,9.9385,9.9,9.93,22563,0
+RSVR.US,D,20210608,000000,9.94,10.02,9.94,9.97,81200,0
+RSVR.US,D,20210609,000000,9.94,10.0415,9.84,9.95,80908,0
+RSVR.US,D,20210610,000000,9.945,9.95,9.91,9.93,65921,0
+RSVR.US,D,20210611,000000,9.92,10.01,9.91,10,35085,0
+RSVR.US,D,20210614,000000,9.94,10,9.93,9.95,25370,0
+RSVR.US,D,20210615,000000,9.95,9.95,9.91,9.93,31222,0
+RSVR.US,D,20210616,000000,9.93,9.95,9.92,9.93,22396,0
+RSVR.US,D,20210617,000000,9.93,9.94,9.91,9.91,126924,0
+RSVR.US,D,20210618,000000,9.9258,9.93,9.92,9.92,45429,0
+RSVR.US,D,20210621,000000,9.92,9.94,9.91,9.91,114236,0
+RSVR.US,D,20210622,000000,9.91,9.93,9.91,9.92,65669,0
+RSVR.US,D,20210623,000000,9.94,9.94,9.925,9.93,3473,0
+RSVR.US,D,20210624,000000,9.94,9.94,9.92,9.92,12884,0
+RSVR.US,D,20210625,000000,9.925,9.93,9.92,9.92,18161,0
+RSVR.US,D,20210628,000000,9.92,9.93,9.92,9.92,36659,0
+RSVR.US,D,20210629,000000,9.93,9.95,9.92,9.94,44704,0
+RSVR.US,D,20210630,000000,9.94,9.95,9.93,9.93,46215,0
+RSVR.US,D,20210701,000000,9.93,9.95,9.93,9.94,21482,0
+RSVR.US,D,20210702,000000,9.94,9.95,9.93,9.93,17381,0
+RSVR.US,D,20210706,000000,9.95,9.95,9.93,9.95,25828,0
+RSVR.US,D,20210707,000000,9.95,9.95,9.93,9.93,13371,0
+RSVR.US,D,20210708,000000,9.92,9.95,9.92,9.93,101176,0
+RSVR.US,D,20210709,000000,9.93,9.98,9.93,9.96,159882,0
+RSVR.US,D,20210712,000000,9.97,9.97,9.96,9.96,72810,0
+RSVR.US,D,20210713,000000,9.96,9.97,9.96,9.96,114331,0
+RSVR.US,D,20210714,000000,9.98,9.98,9.96,9.97,120552,0
+RSVR.US,D,20210715,000000,9.965,9.98,9.96,9.97,1118423,0
+RSVR.US,D,20210716,000000,9.96,9.98,9.96,9.97,378127,0
+RSVR.US,D,20210719,000000,9.97,9.98,9.96,9.97,877576,0
+RSVR.US,D,20210720,000000,9.96,9.97,9.96,9.97,377441,0
+RSVR.US,D,20210721,000000,9.97,9.98,9.97,9.975,194978,0
+RSVR.US,D,20210722,000000,9.85,9.85,9.63,9.77,144283,0
+RSVR.US,D,20210723,000000,9.8,9.83,9.58,9.585,95131,0
+RSVR.US,D,20210726,000000,9.59,9.65,9.1,9.13,132073,0
+RSVR.US,D,20210727,000000,9.33,9.74,8.78,9.34,169525,0
+RSVR.US,D,20210728,000000,9.38,9.6842,9.33,9.49,63185,0
+RSVR.US,D,20210729,000000,9.49,9.49,8.6,9.03,79210,0
+RSVR.US,D,20210730,000000,8.8,9.05,8.8,9,38261,0
+RSVR.US,D,20210802,000000,9.08,9.08,7.9,7.9,203085,0
+RSVR.US,D,20210803,000000,7.9,7.9,7.19,7.19,136516,0
+RSVR.US,D,20210804,000000,7.33,7.86,7.2701,7.67,79611,0
+RSVR.US,D,20210805,000000,7.65,7.7877,7.2,7.53,57031,0
+RSVR.US,D,20210806,000000,7.48,7.84,7.35,7.38,83648,0
+RSVR.US,D,20210809,000000,7.3,8,7.3,7.6,107997,0
+RSVR.US,D,20210810,000000,7.51,8.28,7.51,7.92,112856,0
+RSVR.US,D,20210811,000000,7.81,8.15,7.81,8,40777,0
+RSVR.US,D,20210812,000000,8.12,8.12,7.8,7.88,240132,0
+RSVR.US,D,20210813,000000,7.96,8.2099,7.59,7.6,179438,0
+RSVR.US,D,20210816,000000,7.705,8.1,7.4,7.89,176987,0
+RSVR.US,D,20210817,000000,7.89,7.96,7.41,7.41,149091,0
+RSVR.US,D,20210818,000000,7.22,7.8,7.1,7.49,53121,0
+RSVR.US,D,20210819,000000,7.5,7.69,7.25,7.36,36936,0
+RSVR.US,D,20210820,000000,7.49,7.79,7.265,7.47,24711,0
+RSVR.US,D,20210823,000000,7.65,8.1726,7.6,7.79,86678,0
+RSVR.US,D,20210824,000000,7.92,7.9686,7.65,7.81,18139,0
+RSVR.US,D,20210825,000000,7.93,8.05,7.8,7.99,27585,0
+RSVR.US,D,20210826,000000,7.99,8.45,7.84,7.88,16237,0
+RSVR.US,D,20210827,000000,7.92,8.295,7.86,8.2,57333,0
+RSVR.US,D,20210830,000000,8.4,9.67,8.23,8.98,327378,0
+RSVR.US,D,20210831,000000,9.13,9.88,8.735,8.98,629934,0
+RSVR.US,D,20210901,000000,9.14,9.25,8.48,8.71,278164,0
+RSVR.US,D,20210902,000000,8.75,8.94,8.61,8.85,106257,0
+RSVR.US,D,20210903,000000,8.92,9.25,8.55,9.18,195977,0
+RSVR.US,D,20210907,000000,9.34,10.35,9.34,9.75,1303153,0
+RSVR.US,D,20210908,000000,9.95,10,9.28,9.96,565358,0
+RSVR.US,D,20210909,000000,10.2,10.57,9.7541,9.9,835342,0
+RSVR.US,D,20210910,000000,9.96,10.14,9.45,9.55,373850,0
+RSVR.US,D,20210913,000000,9.55,9.71,8.28,8.36,350126,0
+RSVR.US,D,20210914,000000,8.37,8.4843,7.67,7.81,232992,0
+RSVR.US,D,20210915,000000,7.81,8.21,7.72,7.89,253805,0
+RSVR.US,D,20210916,000000,8.0348,8.6899,7.9,8.56,394691,0
+RSVR.US,D,20210917,000000,8.54,8.93,7.94,7.99,1207547,0
+RSVR.US,D,20210920,000000,7.81,8.05,7.72,7.96,279245,0
+RSVR.US,D,20210921,000000,7.93,8.9,7.86,8.88,412806,0
+RSVR.US,D,20210922,000000,8.81,9.21,8.71,8.8,134715,0
+RSVR.US,D,20210923,000000,8.8,9.03,8.57,8.76,86017,0
+RSVR.US,D,20210924,000000,8.66,9.06,8.5057,8.94,59898,0
+RSVR.US,D,20210927,000000,8.79,9.4056,8.79,9.09,200738,0
+RSVR.US,D,20210928,000000,9.01,9.49,8.46,8.82,274121,0
+RSVR.US,D,20210929,000000,8.77,8.77,8.37,8.54,105828,0
+RSVR.US,D,20210930,000000,8.58,9.6299,8.45,9.11,320828,0
+RSVR.US,D,20211001,000000,9.01,9.01,8.68,8.72,111185,0
+RSVR.US,D,20211004,000000,8.64,8.82,8.26,8.29,61576,0
+RSVR.US,D,20211005,000000,8.32,8.73,8.19,8.48,92647,0
+RSVR.US,D,20211006,000000,8.32,8.47,8.03,8.15,70770,0
+RSVR.US,D,20211007,000000,8.12,8.59,8.09,8.27,79142,0
+RSVR.US,D,20211008,000000,8.33,8.89,8.33,8.75,144201,0
+RSVR.US,D,20211011,000000,8.71,9.2862,8.71,8.92,138868,0
+RSVR.US,D,20211012,000000,8.87,9.05,8.71,8.87,44423,0
+RSVR.US,D,20211013,000000,8.93,9.18,8.7374,9.18,74564,0
+RSVR.US,D,20211014,000000,9.21,9.33,9,9.05,76078,0
+RSVR.US,D,20211015,000000,9.05,9.07,8.93,8.99,35903,0
+RSVR.US,D,20211018,000000,8.85,9.11,8.85,8.95,21686,0
+RSVR.US,D,20211019,000000,8.92,9.09,8.7027,9,42362,0
+RSVR.US,D,20211020,000000,9.01,9.07,8.7901,8.97,41054,0
+RSVR.US,D,20211021,000000,8.98,9.21,8.7801,8.95,24674,0
+RSVR.US,D,20211022,000000,8.83,8.895,8.7,8.76,35107,0
+RSVR.US,D,20211025,000000,8.8,8.88,8.71,8.75,41839,0
+RSVR.US,D,20211026,000000,8.77,8.84,8.3,8.79,77591,0
+RSVR.US,D,20211027,000000,8.64,9,8,8.76,483123,0
+RSVR.US,D,20211028,000000,8.67,8.87,8.5,8.59,162578,0
+RSVR.US,D,20211029,000000,8.56,8.69,8.38,8.58,120284,0
+RSVR.US,D,20211101,000000,8.55,9.6,8.4582,9.27,464642,0
+RSVR.US,D,20211102,000000,9.19,9.65,9.11,9.62,62654,0
+RSVR.US,D,20211103,000000,9.6,9.84,9.4,9.65,28818,0
+RSVR.US,D,20211104,000000,9.62,9.72,9.4501,9.71,25504,0
+RSVR.US,D,20211105,000000,9.73,10,9.54,9.88,62602,0
+RSVR.US,D,20211108,000000,9.85,10.28,9.735,9.9,86605,0
+RSVR.US,D,20211109,000000,9.89,9.9725,9.57,9.7,59864,0
+RSVR.US,D,20211110,000000,9.7,9.7,9.225,9.59,131565,0
+RSVR.US,D,20211111,000000,9.64,9.77,9.33,9.45,79455,0
+RSVR.US,D,20211112,000000,9.41,9.47,9.25,9.45,20088,0
+RSVR.US,D,20211115,000000,9.46,9.77,9.21,9.36,58156,0
+RSVR.US,D,20211116,000000,8.76,9.48,8.76,8.86,176476,0
+RSVR.US,D,20211117,000000,8.9,8.9494,8.38,8.69,63676,0
+RSVR.US,D,20211118,000000,8.61,8.68,8.33,8.35,39744,0
+RSVR.US,D,20211119,000000,8.265,8.45,8.11,8.27,26155,0
+RSVR.US,D,20211122,000000,8.2,8.31,7.827,8.02,38432,0
+RSVR.US,D,20211123,000000,7.95,8.13,7.5,7.65,119914,0
+RSVR.US,D,20211124,000000,7.6,7.99,7.6,7.85,54947,0
+RSVR.US,D,20211126,000000,7.69,8.17,7.56,7.79,70314,0
+RSVR.US,D,20211129,000000,7.72,7.88,7.2,7.25,156379,0
+RSVR.US,D,20211130,000000,7.28,7.66,6.84,7.45,157254,0
+RSVR.US,D,20211201,000000,7.62,7.73,7.16,7.25,113187,0
+RSVR.US,D,20211202,000000,7.21,7.47,6.92,7.3,43268,0
+RSVR.US,D,20211203,000000,7.25,8.4999,7.09,7.61,513864,0
+RSVR.US,D,20211206,000000,7.66,7.73,7.33,7.56,68287,0
+RSVR.US,D,20211207,000000,7.64,8.085,7.57,7.71,62828,0
+RSVR.US,D,20211208,000000,7.8,7.95,7.5501,7.88,71723,0
+RSVR.US,D,20211209,000000,7.8,7.87,7.64,7.64,60043,0
+RSVR.US,D,20211210,000000,7.74,7.8,7.55,7.62,27965,0
+RSVR.US,D,20211213,000000,7.62,7.74,7.25,7.36,169098,0
+RSVR.US,D,20211214,000000,7.37,7.595,7.26,7.49,33079,0
+RSVR.US,D,20211215,000000,7.54,7.91,7.2,7.53,76568,0
+RSVR.US,D,20211216,000000,7.49,7.66,7.23,7.41,78281,0
+RSVR.US,D,20211217,000000,7.46,7.94,7.22,7.77,120858,0
+RSVR.US,D,20211220,000000,7.6,7.72,7.24,7.57,128399,0
+RSVR.US,D,20211221,000000,7.53,7.94,7.48,7.76,104418,0
+RSVR.US,D,20211222,000000,7.79,7.93,7.7,7.82,53718,0
+RSVR.US,D,20211223,000000,7.82,8.38,7.61,7.86,109695,0
+RSVR.US,D,20211227,000000,7.745,8.325,7.73,8.04,109010,0
+RSVR.US,D,20211228,000000,8.13,8.2494,7.85,7.92,92535,0
+RSVR.US,D,20211229,000000,7.86,8.25,7.49,7.5,111100,0
+RSVR.US,D,20211230,000000,7.585,8.02,7.48,7.76,101297,0
+RSVR.US,D,20211231,000000,7.97,8.05,7.5431,7.91,213486,0
+RSVR.US,D,20220103,000000,8.165,8.33,7.84,8.02,45048,0
+RSVR.US,D,20220104,000000,8.06,8.06,7.73,7.8,42347,0
+RSVR.US,D,20220105,000000,7.78,8.04,7.625,7.72,63969,0
+RSVR.US,D,20220106,000000,7.66,7.89,7.49,7.6,34405,0
+RSVR.US,D,20220107,000000,7.56,7.77,7.25,7.51,96849,0
+RSVR.US,D,20220110,000000,7.41,7.44,7.1,7.31,60099,0
+RSVR.US,D,20220111,000000,7.26,7.4489,7.15,7.34,31484,0
+RSVR.US,D,20220112,000000,7.43,7.43,7,7.12,179662,0
+RSVR.US,D,20220113,000000,7.22,7.3,6.8,6.94,131970,0
+RSVR.US,D,20220114,000000,6.92,7.08,6.84,7.03,29896,0
+RSVR.US,D,20220118,000000,6.91,7.13,6.86,7.01,104836,0
+RSVR.US,D,20220119,000000,7.05,7.05,6.775,6.9,40997,0
+RSVR.US,D,20220120,000000,6.89,7.07,6.835,6.96,55117,0
+RSVR.US,D,20220121,000000,6.92,7,6.76,6.88,61549,0
+RSVR.US,D,20220124,000000,6.78,6.9,6.21,6.66,94356,0
+RSVR.US,D,20220125,000000,6.56,6.61,6.1,6.28,42254,0
+RSVR.US,D,20220126,000000,6.4,6.785,6.18,6.29,104564,0
+RSVR.US,D,20220127,000000,6.34,6.38,6,6.22,42815,0
+RSVR.US,D,20220128,000000,6.18,6.31,5.94,6.12,148488,0
+RSVR.US,D,20220131,000000,6.2255,6.68,6.21,6.5,32252,0
+RSVR.US,D,20220201,000000,6.6,6.745,6.43,6.56,78784,0
+RSVR.US,D,20220202,000000,6.67,6.71,6.44,6.57,43603,0
+RSVR.US,D,20220203,000000,6.5,6.5,6.21,6.33,77522,0
+RSVR.US,D,20220204,000000,6.26,6.39,6.01,6.18,52357,0
+RSVR.US,D,20220207,000000,6.13,6.3,6.015,6.12,49199,0
+RSVR.US,D,20220208,000000,6.12,6.36,5.3301,5.52,156886,0
+RSVR.US,D,20220209,000000,5.6,5.72,5.35,5.55,51179,0
+RSVR.US,D,20220210,000000,5.43,5.86,5.37,5.79,52396,0
+RSVR.US,D,20220211,000000,5.87,7.02,5.87,7.02,332318,0
+RSVR.US,D,20220214,000000,6.95,7.14,6.78,7.07,149278,0
+RSVR.US,D,20220215,000000,7.3,7.54,7.3,7.43,89389,0
+RSVR.US,D,20220216,000000,7.55,7.8477,7.23,7.72,133014,0
+RSVR.US,D,20220217,000000,7.61,7.61,7.1076,7.41,54586,0
+RSVR.US,D,20220218,000000,7.45,7.745,7.45,7.62,66178,0
+RSVR.US,D,20220222,000000,7.69,7.86,7.32,7.41,56113,0
+RSVR.US,D,20220223,000000,7.37,7.49,6.68,6.92,84912,0
+RSVR.US,D,20220224,000000,6.76,7.35,6.51,7.17,99481,0
+RSVR.US,D,20220225,000000,7.19,7.5,7.12,7.23,67443,0
+RSVR.US,D,20220228,000000,7.29,7.39,7.14,7.18,25990,0
+RSVR.US,D,20220301,000000,7.3,7.59,7.08,7.22,52160,0
+RSVR.US,D,20220302,000000,7.22,7.3,7.0781,7.26,23336,0
+RSVR.US,D,20220303,000000,7.3,7.62,7.1721,7.42,66967,0
+RSVR.US,D,20220304,000000,7.51,8.1,7.38,7.5,67951,0
+RSVR.US,D,20220307,000000,7.47,7.59,6.84,7,77499,0
+RSVR.US,D,20220308,000000,7.05,7.51,6.88,7.44,179760,0
+RSVR.US,D,20220309,000000,7.36,7.62,7.2,7.53,75511,0
+RSVR.US,D,20220310,000000,7.4,7.93,7.32,7.9,48434,0
+RSVR.US,D,20220311,000000,8.1,8.4398,7.93,8.24,72535,0
+RSVR.US,D,20220314,000000,8.33,8.44,8.115,8.3,104879,0
+RSVR.US,D,20220315,000000,8.24,8.35,7.98,8.1,49431,0
+RSVR.US,D,20220316,000000,8.15,8.4,8.15,8.26,66800,0
+RSVR.US,D,20220317,000000,8.25,8.55,8.225,8.55,60100,0
+RSVR.US,D,20220318,000000,8.52,9.07,8.38,8.96,108180,0
+RSVR.US,D,20220321,000000,8.99,9.25,8.8,8.9,103352,0
+RSVR.US,D,20220322,000000,9,9.2266,8.9,9.04,240295,0
+RSVR.US,D,20220323,000000,9.12,9.35,8.76,8.97,122854,0
+RSVR.US,D,20220324,000000,9.28,9.68,9.16,9.5,155172,0
+RSVR.US,D,20220325,000000,9.66,10.33,9.57,10.09,329188,0
+RSVR.US,D,20220328,000000,10.45,10.84,9.79,9.97,260498,0
+RSVR.US,D,20220329,000000,10.01,10.22,9.87,9.98,159082,0
+RSVR.US,D,20220330,000000,10,10.2678,9.74,9.97,228135,0
+RSVR.US,D,20220331,000000,9.99,10,9.78,9.83,80978,0
+RSVR.US,D,20220401,000000,9.83,10.02,9.74,9.91,106007,0
+RSVR.US,D,20220404,000000,10.08,10.19,9.74,9.87,65205,0
+RSVR.US,D,20220405,000000,9.9,9.9,9.65,9.84,71269,0
+RSVR.US,D,20220406,000000,9.69,9.8899,9.42,9.66,125751,0
+RSVR.US,D,20220407,000000,9.64,9.66,8.8505,8.96,128191,0
+RSVR.US,D,20220408,000000,8.96,9.02,8.69,8.84,56222,0
+RSVR.US,D,20220411,000000,8.79,8.79,8.3614,8.7,143077,0
+RSVR.US,D,20220412,000000,8.69,8.97,8.55,8.66,72490,0
+RSVR.US,D,20220413,000000,8.65,8.96,8.65,8.78,46486,0
+RSVR.US,D,20220414,000000,8.81,9.01,8.76,8.81,65290,0
+RSVR.US,D,20220418,000000,8.67,8.8,8.5519,8.62,39127,0
+RSVR.US,D,20220419,000000,8.62,8.94,8.56,8.87,60759,0
+RSVR.US,D,20220420,000000,8.95,9.05,8.76,9.02,68854,0
+RSVR.US,D,20220421,000000,9.05,9.36,9.02,9.13,85206,0
+RSVR.US,D,20220422,000000,9.1,9.28,8.85,8.95,69816,0
+RSVR.US,D,20220425,000000,8.87,9.07,8.7,8.93,71045,0
+RSVR.US,D,20220426,000000,8.87,8.88,8.69,8.87,94249,0
+RSVR.US,D,20220427,000000,8.81,9.04,8.69,8.92,76787,0
+RSVR.US,D,20220428,000000,8.99,9.26,8.85,9.26,95820,0
+RSVR.US,D,20220429,000000,9.25,9.72,9.16,9.31,149406,0
+RSVR.US,D,20220502,000000,9.18,9.5,9.0601,9.24,77146,0
+RSVR.US,D,20220503,000000,9.16,9.365,9.01,9.34,61870,0
+RSVR.US,D,20220504,000000,9.28,9.28,8.73,9.2,78594,0
+RSVR.US,D,20220505,000000,9.06,9.13,8.63,8.78,65864,0
+RSVR.US,D,20220506,000000,8.67,8.74,8.37,8.69,63097,0
+RSVR.US,D,20220509,000000,8.53,8.53,8,8.04,153041,0
+RSVR.US,D,20220510,000000,8.02,8.14,6.75,6.81,217603,0
+RSVR.US,D,20220511,000000,6.73,7.05,6.35,6.37,137243,0
+RSVR.US,D,20220512,000000,6.31,6.93,6.28,6.79,143334,0
+RSVR.US,D,20220513,000000,6.76,7.48,6.6,7.27,91761,0
+RSVR.US,D,20220516,000000,7.25,7.4862,7.06,7.22,50872,0
+RSVR.US,D,20220517,000000,7.35,7.63,7.18,7.46,104499,0
+RSVR.US,D,20220518,000000,7.33,7.695,6.81,7.51,56542,0
+RSVR.US,D,20220519,000000,7.44,7.875,7.1366,7.66,48306,0
+RSVR.US,D,20220520,000000,7.64,7.89,7.64,7.86,50053,0
+RSVR.US,D,20220523,000000,7.89,8.17,7.77,7.83,127304,0
+RSVR.US,D,20220524,000000,7.68,7.78,7.33,7.53,58884,0
+RSVR.US,D,20220525,000000,7.54,7.61,7.15,7.25,75293,0
+RSVR.US,D,20220526,000000,7.31,7.44,7.03,7.2,107655,0
+RSVR.US,D,20220527,000000,7.2,7.37,6.89,7.14,108227,0
+RSVR.US,D,20220531,000000,7.05,7.61,7.02,7.46,105428,0
+RSVR.US,D,20220601,000000,7.46,7.55,7.12,7.27,94431,0
+RSVR.US,D,20220602,000000,7.32,7.9,7.215,7.76,74776,0
+RSVR.US,D,20220603,000000,7.64,7.92,7.62,7.81,80482,0
+RSVR.US,D,20220606,000000,7.97,7.97,7.04,7.18,169564,0
+RSVR.US,D,20220607,000000,7.16,7.16,6.18,6.7,177120,0
+RSVR.US,D,20220608,000000,6.68,7.21,6.615,6.77,83924,0
+RSVR.US,D,20220609,000000,6.68,7.16,6.6,6.92,113907,0
+RSVR.US,D,20220610,000000,6.93,6.93,6.6,6.69,55575,0
+RSVR.US,D,20220613,000000,6.51,6.515,6,6.12,182411,0
+RSVR.US,D,20220614,000000,6,6.16,5.93,6.02,89796,0
+RSVR.US,D,20220615,000000,6.01,6.5,6.01,6.31,61893,0
+RSVR.US,D,20220616,000000,6.15,6.62,6.12,6.49,104610,0
+RSVR.US,D,20220617,000000,6.59,6.73,6.331,6.56,89214,0
+RSVR.US,D,20220621,000000,6.93,7.45,6.57,6.86,216846,0
+RSVR.US,D,20220622,000000,6.74,7.17,6.07,6.43,221049,0
+RSVR.US,D,20220623,000000,6.4,6.63,6.24,6.39,270834,0
+RSVR.US,D,20220624,000000,6.55,6.9,6.38,6.4,2080111,0
+RSVR.US,D,20220627,000000,6.43,6.51,6.07,6.19,210986,0
+RSVR.US,D,20220628,000000,6.34,6.66,6.04,6.15,158439,0
+RSVR.US,D,20220629,000000,6.2,6.74,6.1,6.7,206309,0
+RSVR.US,D,20220630,000000,6.44,6.67,6.28,6.52,141309,0
+RSVR.US,D,20220701,000000,6.4,6.48,6.27,6.28,68129,0
+RSVR.US,D,20220705,000000,6.35,6.6,6.16,6.58,119072,0
+RSVR.US,D,20220706,000000,6.62,6.62,6.35,6.5,129656,0
+RSVR.US,D,20220707,000000,6.57,6.97,6.57,6.96,79929,0
+RSVR.US,D,20220708,000000,6.93,6.96,6.75,6.89,86823,0
+RSVR.US,D,20220711,000000,6.78,6.79,6.465,6.54,57538,0
+RSVR.US,D,20220712,000000,6.55,6.64,6.29,6.32,44125,0
+RSVR.US,D,20220713,000000,6.32,6.33,6.21,6.24,36164,0
+RSVR.US,D,20220714,000000,6.2,6.29,6.05,6.08,52980,0
+RSVR.US,D,20220715,000000,6.23,6.23,6,6.17,111353,0
+RSVR.US,D,20220718,000000,6.19,6.33,6.17,6.22,46295,0
+RSVR.US,D,20220719,000000,6.24,6.53,6.12,6.51,73133,0
+RSVR.US,D,20220720,000000,6.44,6.765,6.44,6.64,41192,0
+RSVR.US,D,20220721,000000,6.68,6.68,6.45,6.62,40652,0
+RSVR.US,D,20220722,000000,6.66,6.68,6.5,6.51,46855,0
+RSVR.US,D,20220725,000000,6.53,6.66,6.46,6.59,116662,0
+RSVR.US,D,20220726,000000,6.53,6.59,6.43,6.47,29360,0
+RSVR.US,D,20220727,000000,6.55,6.7,6.51,6.68,31441,0
+RSVR.US,D,20220728,000000,6.73,6.85,6.57,6.8,21592,0
+RSVR.US,D,20220729,000000,6.83,6.83,6.47,6.5,51894,0
+RSVR.US,D,20220801,000000,6.49,6.545,6.29,6.43,34165,0
+RSVR.US,D,20220802,000000,6.47,6.64,6.44,6.47,95805,0
+RSVR.US,D,20220803,000000,6.45,6.53,6.38,6.45,89958,0
+RSVR.US,D,20220804,000000,6.49,6.82,6.26,6.38,72722,0
+RSVR.US,D,20220805,000000,6.25,7.07,6.2,7.05,47688,0
+RSVR.US,D,20220808,000000,7.11,7.5,7.09,7.43,100114,0
+RSVR.US,D,20220809,000000,7.43,7.91,7.27,7.52,312652,0
+RSVR.US,D,20220810,000000,7.66,7.66,6.95,7,97125,0
+RSVR.US,D,20220811,000000,7.01,7.01,6.64,6.71,176604,0
+RSVR.US,D,20220812,000000,6.78,6.9043,6.65,6.7,175407,0
+RSVR.US,D,20220815,000000,6.69,6.785,6.43,6.49,105888,0
+RSVR.US,D,20220816,000000,6.46,6.54,6.3,6.54,251627,0
+RSVR.US,D,20220817,000000,6.56,6.58,6.39,6.39,105562,0
+RSVR.US,D,20220818,000000,6.38,6.59,6.38,6.545,114498,0
+RSVR.US,D,20220819,000000,6.48,6.5022,6.22,6.29,214959,0
+RSVR.US,D,20220822,000000,6.24,6.37,6.14,6.19,148325,0
+RSVR.US,D,20220823,000000,6.26,6.62,6.24,6.57,166367,0
+RSVR.US,D,20220824,000000,6.56,6.8,6.49,6.72,48924,0
+RSVR.US,D,20220825,000000,6.75,6.915,6.7,6.84,37767,0
+RSVR.US,D,20220826,000000,6.79,6.83,6.52,6.55,23391,0
+RSVR.US,D,20220829,000000,6.53,6.62,6.49,6.5,35393,0
+RSVR.US,D,20220830,000000,6.58,6.58,6.44,6.49,35011,0
+RSVR.US,D,20220831,000000,6.54,6.57,6.4499,6.55,30310,0
+RSVR.US,D,20220901,000000,6.52,6.68,6.49,6.57,50687,0
+RSVR.US,D,20220902,000000,6.61,6.69,6.54,6.61,21857,0
+RSVR.US,D,20220906,000000,6.57,6.77,6.545,6.64,31370,0
+RSVR.US,D,20220907,000000,6.63,6.93,6.63,6.84,55847,0
+RSVR.US,D,20220908,000000,6.84,7.07,6.7,6.88,43980,0
+RSVR.US,D,20220909,000000,6.93,7.07,6.9,7.06,140583,0
+RSVR.US,D,20220912,000000,7.03,7.47,7.03,7.19,108856,0
+RSVR.US,D,20220913,000000,7,7.005,6.5,6.64,142587,0
+RSVR.US,D,20220914,000000,6.6284,6.69,6.43,6.47,51474,0
+RSVR.US,D,20220915,000000,6.47,6.5,6.24,6.36,52609,0
+RSVR.US,D,20220916,000000,6.32,6.435,5.78,6.08,192814,0
+RSVR.US,D,20220919,000000,5.99,6.18,5.925,6.12,56052,0
+RSVR.US,D,20220920,000000,6.01,6.45,5.72,5.83,110558,0
+RSVR.US,D,20220921,000000,5.8,5.85,5.61,5.68,182520,0
+RSVR.US,D,20220922,000000,5.6,5.6,5.13,5.38,127460,0
+RSVR.US,D,20220923,000000,5.5,5.5125,5.2839,5.44,59044,0
+RSVR.US,D,20220926,000000,5.5,5.67,5.13,5.19,102624,0
+RSVR.US,D,20220927,000000,5.19,5.2464,4.98,5.04,52094,0
+RSVR.US,D,20220928,000000,5.06,5.19,4.96,5.16,72914,0
+RSVR.US,D,20220929,000000,5.08,5.18,4.96,5.04,87596,0
+RSVR.US,D,20220930,000000,5,5.04,4.8,4.88,98374,0
+RSVR.US,D,20221003,000000,4.93,5.12,4.79,5.07,102461,0
+RSVR.US,D,20221004,000000,5.12,5.18,5,5.06,69571,0
+RSVR.US,D,20221005,000000,5.2,5.23,4.8173,4.91,67438,0
+RSVR.US,D,20221006,000000,4.87,5.23,4.83,5.02,68437,0
+RSVR.US,D,20221007,000000,4.97,4.99,4.8,4.88,42855,0
+RSVR.US,D,20221010,000000,4.91,4.99,4.42,4.63,153937,0
+RSVR.US,D,20221011,000000,4.62,4.75,4.5,4.58,37399,0
+RSVR.US,D,20221012,000000,4.59,4.59,4.49,4.53,87366,0
+RSVR.US,D,20221013,000000,4.45,4.81,4.45,4.79,45458,0
+RSVR.US,D,20221014,000000,4.8,4.8,4.49,4.63,46010,0
+RSVR.US,D,20221017,000000,4.68,4.74,4.58,4.63,34967,0
+RSVR.US,D,20221018,000000,4.71,4.87,4.5256,4.78,108728,0
+RSVR.US,D,20221019,000000,4.835,4.9,4.71,4.84,18428,0
+RSVR.US,D,20221020,000000,4.75,4.9,4.64,4.81,21276,0
+RSVR.US,D,20221021,000000,4.87,5.05,4.73,4.97,43956,0
+RSVR.US,D,20221024,000000,5.06,5.38,5,5.35,55193,0
+RSVR.US,D,20221025,000000,5.33,5.59,5.09,5.28,86709,0
+RSVR.US,D,20221026,000000,5.33,5.59,5.28,5.34,53854,0
+RSVR.US,D,20221027,000000,5.34,5.48,5.2,5.31,48576,0
+RSVR.US,D,20221028,000000,5.35,5.76,5.25,5.71,87499,0
+RSVR.US,D,20221031,000000,5.59,5.915,5.59,5.8,68648,0
+RSVR.US,D,20221101,000000,5.83,6.01,5.6701,5.92,85122,0
+RSVR.US,D,20221102,000000,6.02,6.02,5.61,5.68,60205,0
+RSVR.US,D,20221103,000000,5.69,5.74,5.44,5.53,38370,0
+RSVR.US,D,20221104,000000,5.59,5.9,5.5001,5.77,28093,0
+RSVR.US,D,20221107,000000,5.84,6.04,5.785,6.02,35822,0
+RSVR.US,D,20221108,000000,6,6.2,5.54,5.64,52587,0
+RSVR.US,D,20221109,000000,5.54,5.6,5.21,5.24,50563,0
+RSVR.US,D,20221110,000000,5.46,5.7,5.2,5.42,85662,0
+RSVR.US,D,20221111,000000,5.41,5.91,5.3595,5.76,35655,0
+RSVR.US,D,20221114,000000,5.63,6.13,5.63,6.02,77636,0
+RSVR.US,D,20221115,000000,6.11,6.41,6.11,6.37,79100,0
+RSVR.US,D,20221116,000000,6.35,6.35,6,6.08,105141,0
+RSVR.US,D,20221117,000000,5.94,6.04,5.6501,5.94,37392,0
+RSVR.US,D,20221118,000000,6.15,6.15,5.8919,6.07,62223,0
+RSVR.US,D,20221121,000000,6.06,6.075,5.94,5.99,19359,0
+RSVR.US,D,20221122,000000,6.01,6.16,5.91,6.1,90104,0
+RSVR.US,D,20221123,000000,6.21,6.315,6.08,6.12,30361,0
+RSVR.US,D,20221125,000000,6.19,6.19,6,6,14196,0
+RSVR.US,D,20221128,000000,6.03,6.18,5.98,6.04,32442,0
+RSVR.US,D,20221129,000000,6.05,6.18,5.9,6.14,24740,0
+RSVR.US,D,20221130,000000,6.2,6.49,6.1994,6.32,75883,0
+RSVR.US,D,20221201,000000,6.48,6.48,6.25,6.37,37717,0
+RSVR.US,D,20221202,000000,6.28,6.8103,6.28,6.56,82135,0
+RSVR.US,D,20221205,000000,6.53,6.76,6.34,6.49,91263,0
+RSVR.US,D,20221206,000000,6.43,6.73,6.31,6.4,39627,0
+RSVR.US,D,20221207,000000,6.39,6.39,6.2,6.25,8985,0
+RSVR.US,D,20221208,000000,6.27,6.29,6.13,6.19,12927,0
+RSVR.US,D,20221209,000000,6.18,6.18,6.1001,6.12,22600,0
+RSVR.US,D,20221212,000000,6.11,6.13,5.93,6.12,36638,0
+RSVR.US,D,20221213,000000,6.27,6.66,6.2,6.61,77529,0
+RSVR.US,D,20221214,000000,6.72,6.99,6.42,6.5,126827,0
+RSVR.US,D,20221215,000000,6.34,6.98,6.34,6.7,58668,0
+RSVR.US,D,20221216,000000,6.61,7.15,6.5,6.78,163643,0
+RSVR.US,D,20221219,000000,6.75,7,6.25,6.28,50801,0
+RSVR.US,D,20221220,000000,6.22,6.31,6.0301,6.14,39323,0
+RSVR.US,D,20221221,000000,6.1,6.35,6.005,6.11,69578,0
+RSVR.US,D,20221222,000000,6.04,6.41,5.77,6.03,35246,0
+RSVR.US,D,20221223,000000,5.86,5.94,5.69,5.7,24252,0
+RSVR.US,D,20221227,000000,5.77,6.02,5.77,6,55593,0
+RSVR.US,D,20221228,000000,6.1919,6.1919,5.49,5.57,66170,0
+RSVR.US,D,20221229,000000,5.44,6.01,5.44,5.94,57268,0
+RSVR.US,D,20221230,000000,5.88,6.15,5.88,5.97,34286,0
+RSVR.US,D,20230103,000000,6.04,6.21,6.03,6.15,16879,0
+RSVR.US,D,20230104,000000,6.13,6.2,6.05,6.05,17291,0
+RSVR.US,D,20230105,000000,6.09,6.2,5.95,6.06,39732,0
+RSVR.US,D,20230106,000000,6.1,6.48,5.825,6.43,48415,0
+RSVR.US,D,20230109,000000,6.38,6.9999,6.38,6.54,79970,0
+RSVR.US,D,20230110,000000,6.46,6.685,6.36,6.42,66342,0
+RSVR.US,D,20230111,000000,6.38,6.78,6.29,6.39,38378,0
+RSVR.US,D,20230112,000000,6.39,6.65,6.3491,6.52,37603,0
+RSVR.US,D,20230113,000000,6.52,6.66,6.36,6.64,77492,0
+RSVR.US,D,20230117,000000,6.56,7.3,6.53,6.86,99722,0
+RSVR.US,D,20230118,000000,6.96,7.26,6.8096,6.87,58404,0
+RSVR.US,D,20230119,000000,6.77,7,6.77,6.87,53970,0
+RSVR.US,D,20230120,000000,7,7,6.4201,6.94,65743,0
+RSVR.US,D,20230123,000000,6.86,7,6.78,6.91,86019,0
+RSVR.US,D,20230124,000000,6.87,7,6.77,6.93,46652,0
+RSVR.US,D,20230125,000000,6.81,7,6.81,6.99,60761,0
+RSVR.US,D,20230126,000000,7,7,6.84,7,19809,0
+RSVR.US,D,20230127,000000,6.98,7.33,6.86,7.05,71594,0
+RSVR.US,D,20230130,000000,6.97,7.15,6.97,7.05,37512,0
+RSVR.US,D,20230131,000000,7.025,7.105,6.93,7.04,83211,0
+RSVR.US,D,20230201,000000,7.02,7.2,6.92,7.12,116198,0
+RSVR.US,D,20230202,000000,7.18,7.485,7,7.22,143731,0
+RSVR.US,D,20230203,000000,7.13,7.48,7.03,7.26,71058,0
+RSVR.US,D,20230206,000000,7.31,7.39,7.125,7.31,102992,0
+RSVR.US,D,20230207,000000,7.36,7.54,7.2065,7.35,160108,0
+RSVR.US,D,20230208,000000,7.41,7.77,7.24,7.24,255903,0
+RSVR.US,D,20230209,000000,7.34,7.48,7.08,7.27,150832,0
+RSVR.US,D,20230210,000000,7.2,7.36,7.14,7.21,45148,0
+RSVR.US,D,20230213,000000,6.8,7.21,6.8,7.07,159164,0
+RSVR.US,D,20230214,000000,7.03,7.32,6.9692,7.24,83682,0
+RSVR.US,D,20230215,000000,7.3,7.3173,7.18,7.2,82405,0
+RSVR.US,D,20230216,000000,7.09,7.54,7.01,7.06,186518,0
+RSVR.US,D,20230217,000000,7.12,7.12,6.9485,6.99,25934,0
+RSVR.US,D,20230221,000000,6.92,6.92,6.61,6.7,45913,0
+RSVR.US,D,20230222,000000,6.615,6.73,6.47,6.58,64098,0
+RSVR.US,D,20230223,000000,6.62,6.7,6.5,6.63,40034,0
+RSVR.US,D,20230224,000000,6.51,6.76,6.3,6.63,39962,0
+RSVR.US,D,20230227,000000,6.62,6.75,6.56,6.72,67779,0
+RSVR.US,D,20230228,000000,6.72,6.87,6.51,6.76,122832,0
+RSVR.US,D,20230301,000000,6.75,6.9,6.59,6.66,19580,0
+RSVR.US,D,20230302,000000,6.55,6.71,6.4401,6.61,63002,0
+RSVR.US,D,20230303,000000,6.68,6.73,6.3886,6.51,79566,0
+RSVR.US,D,20230306,000000,6.54,6.62,6.2999,6.59,28518,0
+RSVR.US,D,20230307,000000,6.73,6.73,6.52,6.64,17703,0
+RSVR.US,D,20230308,000000,6.6,6.735,6.58,6.59,30926,0
+RSVR.US,D,20230309,000000,6.41,6.86,6.26,6.29,22856,0
+RSVR.US,D,20230310,000000,6.33,6.33,5.78,6.14,21666,0
+RSVR.US,D,20230313,000000,6.13,6.19,5.7,5.8,192475,0
+RSVR.US,D,20230314,000000,6.02,6.17,5.91,5.95,133014,0
+RSVR.US,D,20230315,000000,5.915,6.05,5.7625,5.96,223921,0
+RSVR.US,D,20230316,000000,5.86,6.24,5.4,6,156523,0
+RSVR.US,D,20230317,000000,5.92,6.26,5.87,6.15,93215,0
+RSVR.US,D,20230320,000000,5.57,6.29,5.57,6.14,24880,0
+RSVR.US,D,20230321,000000,6.25,6.32,6.1104,6.28,37574,0
+RSVR.US,D,20230322,000000,6.19,6.4,6.14,6.14,31225,0
+RSVR.US,D,20230323,000000,6.1,6.44,6.05,6.16,72441,0
+RSVR.US,D,20230324,000000,6.13,6.31,6.04,6.08,25410,0
+RSVR.US,D,20230327,000000,6.18,6.212,6,6.07,17101,0
+RSVR.US,D,20230328,000000,6.06,6.26,6,6.08,23921,0
+RSVR.US,D,20230329,000000,6.06,6.17,6.0197,6.12,51416,0
+RSVR.US,D,20230330,000000,6.19,6.25,6.1,6.2,38126,0
+RSVR.US,D,20230331,000000,6.2,6.66,6.1337,6.52,89593,0
+RSVR.US,D,20230403,000000,6.48,6.65,6.19,6.57,63854,0
+RSVR.US,D,20230404,000000,6.65,6.75,6.36,6.47,62209,0
+RSVR.US,D,20230405,000000,6.5,6.5,6.25,6.37,30553,0
+RSVR.US,D,20230406,000000,6.33,6.5,6.21,6.34,57826,0
+RSVR.US,D,20230410,000000,6.2,6.44,6.05,6.23,316227,0
+RSVR.US,D,20230411,000000,6.27,6.295,6.18,6.25,43946,0
+RSVR.US,D,20230412,000000,6.29,6.29,6,6.02,38705,0
+RSVR.US,D,20230413,000000,5.96,6.52,5.91,6.47,1794116,0
+RSVR.US,D,20230414,000000,6.45,6.575,6.16,6.24,28976,0
+RSVR.US,D,20230417,000000,6.26,6.45,6.032,6.3,59087,0
+RSVR.US,D,20230418,000000,6.38,6.38,6.2,6.25,22214,0
+RSVR.US,D,20230419,000000,6.22,6.3,6.08,6.19,38706,0
+RSVR.US,D,20230420,000000,6.255,6.255,6.0886,6.21,61487,0
+RSVR.US,D,20230421,000000,6.16,6.22,6.05,6.05,57350,0
+RSVR.US,D,20230424,000000,6.05,6.065,5.98,6.01,78598,0
+RSVR.US,D,20230425,000000,5.99,6.09,5.95,5.98,100015,0
+RSVR.US,D,20230426,000000,5.92,6.2,5.9,6.14,2003774,0
+RSVR.US,D,20230427,000000,6.18,6.52,6,6.49,137456,0
+RSVR.US,D,20230428,000000,6.52,6.72,6.43,6.64,86827,0
+RSVR.US,D,20230501,000000,6.58,6.89,6.35,6.59,105672,0
+RSVR.US,D,20230502,000000,6.6,6.6,6.15,6.3,96600,0
+RSVR.US,D,20230503,000000,6.39,6.58,6.17,6.4,140519,0
+RSVR.US,D,20230504,000000,6.4,6.4,6.2,6.28,42611,0
+RSVR.US,D,20230505,000000,6.38,6.49,6.01,6.4,33994,0
+RSVR.US,D,20230508,000000,6.39,6.44,6.22,6.25,68067,0
+RSVR.US,D,20230509,000000,6.25,6.25,6.03,6.17,22070,0
+RSVR.US,D,20230510,000000,6.31,6.31,6.06,6.14,45699,0
+RSVR.US,D,20230511,000000,6.095,6.2,6.04,6.16,57173,0
+RSVR.US,D,20230512,000000,6.19,6.205,6.13,6.2,15802,0
+RSVR.US,D,20230515,000000,6.16,6.22,6.01,6.14,58252,0
+RSVR.US,D,20230516,000000,6.35,6.46,6.25,6.4,135165,0
+RSVR.US,D,20230517,000000,6.45,6.6,6.26,6.59,77659,0
+RSVR.US,D,20230518,000000,6.5399,6.7,6.44,6.63,46774,0
+RSVR.US,D,20230519,000000,6.74,6.74,6.535,6.59,37632,0
+RSVR.US,D,20230522,000000,6.54,6.737,6.0101,6.61,54247,0
+RSVR.US,D,20230523,000000,6.6,6.8,6.56,6.6,42136,0
+RSVR.US,D,20230524,000000,6.6,6.64,6.51,6.59,26406,0
+RSVR.US,D,20230525,000000,6.66,6.66,6.55,6.61,16415,0
+RSVR.US,D,20230526,000000,6.87,6.87,6.32,6.63,28934,0
+RSVR.US,D,20230530,000000,6.9,7.13,6.49,6.58,34079,0
+RSVR.US,D,20230531,000000,6.17,6.66,6.17,6.51,54026,0
+RSVR.US,D,20230601,000000,6.58,6.65,6.26,6.45,70202,0
+RSVR.US,D,20230602,000000,6.44,6.67,6.35,6.54,49367,0
+RSVR.US,D,20230605,000000,6.49,6.65,6.27,6.34,77668,0
+RSVR.US,D,20230606,000000,6.34,6.67,6.34,6.56,42212,0
+RSVR.US,D,20230607,000000,6.58,6.72,6.42,6.47,95408,0
+RSVR.US,D,20230608,000000,6.44,6.51,6.413,6.46,24056,0
+RSVR.US,D,20230609,000000,6.475,6.5,6.38,6.47,28227,0
+RSVR.US,D,20230612,000000,6.5,6.57,6.38,6.48,31543,0
+RSVR.US,D,20230613,000000,6.5,6.84,6.46,6.6,530788,0
+RSVR.US,D,20230614,000000,6.67,6.67,6.39,6.43,40919,0
+RSVR.US,D,20230615,000000,6.35,6.56,6.35,6.44,46024,0
+RSVR.US,D,20230616,000000,6.52,6.52,6.23,6.24,115323,0
+RSVR.US,D,20230620,000000,6.07,6.25,5.78,6,150724,0
+RSVR.US,D,20230621,000000,5.97,6.15,5.95,6.07,164022,0
+RSVR.US,D,20230622,000000,6.15,6.16,5.85,6.01,125702,0
+RSVR.US,D,20230623,000000,5.97,6.13,5.95,6.05,647549,0
+RSVR.US,D,20230626,000000,6.01,6.12,5.91,6,44314,0
+RSVR.US,D,20230627,000000,6.02,6.0902,5.92,5.98,38475,0
+RSVR.US,D,20230628,000000,5.99,6.03,5.875,5.97,40428,0
+RSVR.US,D,20230629,000000,5.96,6.05,5.86,5.96,82467,0
+RSVR.US,D,20230630,000000,5.96,6.085,5.8854,6.02,131949,0
+RSVR.US,D,20230703,000000,6.02,6.02,5.91,5.93,6978,0
+RSVR.US,D,20230705,000000,5.9,6.12,5.9,6.06,72143,0
+RSVR.US,D,20230706,000000,5.96,6.14,5.94,6.04,61858,0
+RSVR.US,D,20230707,000000,6.08,6.14,5.86,5.97,46073,0
+RSVR.US,D,20230710,000000,6,6.03,5.8,5.815,74865,0
+RSVR.US,D,20230711,000000,5.85,5.95,5.77,5.9,283056,0
+RSVR.US,D,20230712,000000,5.92,6,5.91,5.95,68439,0
+RSVR.US,D,20230713,000000,5.9437,5.9985,5.9,5.95,49156,0
+RSVR.US,D,20230714,000000,5.92,5.97,5.89,5.92,24823,0
+RSVR.US,D,20230717,000000,5.9,5.97,5.87,5.92,44510,0
+RSVR.US,D,20230718,000000,5.88,5.92,5.68,5.87,45831,0
+RSVR.US,D,20230719,000000,5.83,5.955,5.67,5.82,108483,0
+RSVR.US,D,20230720,000000,5.8,5.8,5.5501,5.64,28374,0
+RSVR.US,D,20230721,000000,5.68,5.68,5.5,5.54,104866,0
+RSVR.US,D,20230724,000000,5.51,5.51,5.23,5.29,126237,0
+RSVR.US,D,20230725,000000,5.33,5.47,5.33,5.45,175417,0
+RSVR.US,D,20230726,000000,5.44,5.55,5.41,5.53,63772,0
+RSVR.US,D,20230727,000000,5.61,5.61,5.4,5.44,73646,0
+RSVR.US,D,20230728,000000,5.49,5.5,5.4,5.44,29368,0
+RSVR.US,D,20230731,000000,5.42,5.48,5.37,5.46,93714,0
+RSVR.US,D,20230801,000000,5.45,5.5,5.43,5.48,42358,0
+RSVR.US,D,20230802,000000,5.86,5.86,5.36,5.41,59224,0
+RSVR.US,D,20230803,000000,5.3297,5.455,5.3297,5.36,20413,0
+RSVR.US,D,20230804,000000,5.37,5.535,5.37,5.44,109532,0
+RSVR.US,D,20230807,000000,5.44,5.53,5.325,5.34,189043,0
+RSVR.US,D,20230808,000000,5.29,5.4,5.26,5.31,138590,0
+RSVR.US,D,20230809,000000,5.42,5.46,5.295,5.31,134963,0
+RSVR.US,D,20230810,000000,5.29,5.35,5.19,5.26,89844,0
+RSVR.US,D,20230811,000000,5.25,5.42,5.22,5.36,690872,0
+RSVR.US,D,20230814,000000,5.4,5.445,5.3,5.35,362612,0
+RSVR.US,D,20230815,000000,5.37,5.3799,5.23,5.31,91379,0
+RSVR.US,D,20230816,000000,5.35,5.505,5.35,5.39,256230,0
+RSVR.US,D,20230817,000000,5.4,5.555,5.33,5.35,177438,0
+RSVR.US,D,20230818,000000,5.3,5.425,5.3,5.31,275233,0
+RSVR.US,D,20230821,000000,5.34,5.4,5.3,5.36,183044,0
+RSVR.US,D,20230822,000000,5.45,5.46,5.345,5.39,173029,0
+RSVR.US,D,20230823,000000,5.39,5.52,5.38,5.39,118745,0
+RSVR.US,D,20230824,000000,5.38,5.42,5.3,5.34,33852,0
+RSVR.US,D,20230825,000000,5.2201,5.35,5.2201,5.33,30832,0
+RSVR.US,D,20230828,000000,5.33,5.41,5.31,5.39,53456,0
+RSVR.US,D,20230829,000000,5.39,5.42,5.34,5.38,42616,0
+RSVR.US,D,20230830,000000,5.355,5.44,5.31,5.43,61423,0
+RSVR.US,D,20230831,000000,5.42,5.5,5.41,5.45,57056,0
+RSVR.US,D,20230901,000000,5.44,5.48,5.39,5.44,47740,0
+RSVR.US,D,20230905,000000,5.45,5.45,5.39,5.42,128723,0
+RSVR.US,D,20230906,000000,5.42,5.42,5.3417,5.36,71724,0
+RSVR.US,D,20230907,000000,5.28,5.42,5.2675,5.31,172707,0
+RSVR.US,D,20230908,000000,5.34,5.73,5.34,5.71,129589,0
+RSVR.US,D,20230911,000000,5.7,5.75,5.672,5.7,87914,0
+RSVR.US,D,20230912,000000,5.71,5.8,5.595,5.72,61904,0
+RSVR.US,D,20230913,000000,5.7,5.85,5.665,5.72,47336,0
+RSVR.US,D,20230914,000000,5.77,5.88,5.7,5.85,119887,0
+RSVR.US,D,20230915,000000,5.85,5.86,5.8,5.85,194550,0
+RSVR.US,D,20230918,000000,5.86,5.93,5.85,5.88,37204,0
+RSVR.US,D,20230919,000000,5.91,5.94,5.84,5.88,44034,0
+RSVR.US,D,20230920,000000,5.89,5.96,5.845,5.85,47276,0
+RSVR.US,D,20230921,000000,5.92,5.94,5.79,5.85,42518,0
+RSVR.US,D,20230922,000000,5.86,5.91,5.835,5.85,33479,0
+RSVR.US,D,20230925,000000,5.85,5.88,5.85,5.85,23704,0
+RSVR.US,D,20230926,000000,5.79,5.86,5.75,5.85,43469,0
+RSVR.US,D,20230927,000000,5.86,6.01,5.85,5.93,84319,0
+RSVR.US,D,20230928,000000,5.89,6.07,5.87,6,38263,0
+RSVR.US,D,20230929,000000,6,6.12,6,6.1,53444,0
+RSVR.US,D,20231002,000000,6.07,6.07,5.93,5.97,28712,0
+RSVR.US,D,20231003,000000,5.97,6.08,5.85,6,50479,0
+RSVR.US,D,20231004,000000,6,6.03,5.885,5.98,628588,0
+RSVR.US,D,20231005,000000,5.95,6.2,5.93,6.1,43064,0
+RSVR.US,D,20231006,000000,6.12,6.28,6.0892,6.24,37607,0
+RSVR.US,D,20231009,000000,6.1995,6.28,6.11,6.13,41817,0
+RSVR.US,D,20231010,000000,6.13,6.22,6.0801,6.09,23834,0
+RSVR.US,D,20231011,000000,6.1,6.2,5.89,5.92,148979,0
+RSVR.US,D,20231012,000000,5.91,5.91,5.827,5.88,34131,0
+RSVR.US,D,20231013,000000,5.875,5.91,5.77,5.83,45796,0
+RSVR.US,D,20231016,000000,5.88,6.01,5.87,5.97,25407,0
+RSVR.US,D,20231017,000000,5.97,6.175,5.97,6.06,58811,0
+RSVR.US,D,20231018,000000,6.22,6.23,5.91,5.97,26838,0
+RSVR.US,D,20231019,000000,6,6.02,5.84,5.9,25544,0
+RSVR.US,D,20231020,000000,5.91,5.91,5.67,5.7,28216,0
+RSVR.US,D,20231023,000000,5.65,5.79,5.56,5.61,26774,0
+RSVR.US,D,20231024,000000,5.64,5.79,5.59,5.72,31403,0
+RSVR.US,D,20231025,000000,5.73,5.73,5.58,5.6,11344,0
+RSVR.US,D,20231026,000000,5.64,5.67,5.5,5.51,25265,0
+RSVR.US,D,20231027,000000,5.51,5.51,5.26,5.31,37653,0
+RSVR.US,D,20231030,000000,5.35,5.56,5.35,5.51,27033,0
+RSVR.US,D,20231031,000000,5.62,5.65,5.59,5.63,19024,0
+RSVR.US,D,20231101,000000,5.59,5.78,5.59,5.69,44435,0
+RSVR.US,D,20231102,000000,5.77,5.78,5.635,5.72,25078,0
+RSVR.US,D,20231103,000000,5.79,5.96,5.66,5.95,35420,0
+RSVR.US,D,20231106,000000,6.02,6.02,5.67,5.67,21026,0
+RSVR.US,D,20231107,000000,5.66,6.18,5.66,6.03,46854,0
+RSVR.US,D,20231108,000000,6.02,6.03,5.73,5.87,33634,0
+RSVR.US,D,20231109,000000,5.81,5.89,5.66,5.66,38259,0
+RSVR.US,D,20231110,000000,5.5301,5.76,5.5101,5.69,45635,0
+RSVR.US,D,20231113,000000,5.565,5.74,5.53,5.73,50354,0
+RSVR.US,D,20231114,000000,5.86,6.04,5.72,6.04,74203,0
+RSVR.US,D,20231115,000000,5.99,6.13,5.79,5.9,49021,0
+RSVR.US,D,20231116,000000,5.87,5.9575,5.87,5.89,34819,0
+RSVR.US,D,20231117,000000,5.93,6.09,5.89,6,54332,0
+RSVR.US,D,20231120,000000,6,6.17,6,6.05,40242,0
+RSVR.US,D,20231121,000000,5.98,6.06,5.84,5.98,29662,0
+RSVR.US,D,20231122,000000,6.01,6.085,5.94,6.01,40257,0
+RSVR.US,D,20231124,000000,5.97,6.08,5.97,6,32609,0
+RSVR.US,D,20231127,000000,5.95,6.09,5.87,5.94,43505,0
+RSVR.US,D,20231128,000000,5.94,5.94,5.76,5.8,32086,0
+RSVR.US,D,20231129,000000,5.84,5.98,5.84,5.98,28536,0
+RSVR.US,D,20231130,000000,5.96,6.07,5.96,6.05,50985,0
+RSVR.US,D,20231201,000000,6,6.09,6,6.04,59947,0
+RSVR.US,D,20231204,000000,5.99,6.14,5.99,6.08,57436,0
+RSVR.US,D,20231205,000000,6.07,6.135,6,6,76987,0
+RSVR.US,D,20231206,000000,6.08,6.08,5.89,5.92,93442,0
+RSVR.US,D,20231207,000000,6.0905,6.0905,5.865,5.9,53956,0
+RSVR.US,D,20231208,000000,5.84,5.97,5.84,5.93,39342,0
+RSVR.US,D,20231211,000000,5.93,5.94,5.9,5.92,190698,0
+RSVR.US,D,20231212,000000,5.9,6.03,5.9,6,78134,0
+RSVR.US,D,20231213,000000,6.035,6.45,5.98,6.41,196019,0
+RSVR.US,D,20231214,000000,6.49,6.98,6.48,6.89,54059,0
+RSVR.US,D,20231215,000000,6.97,6.98,6.63,6.82,176379,0
+RSVR.US,D,20231218,000000,6.85,7,6.64,6.97,95192,0
+RSVR.US,D,20231219,000000,7.03,7.1,6.98,7.01,53773,0
+RSVR.US,D,20231220,000000,7.03,7.12,6.96,7,43941,0
+RSVR.US,D,20231221,000000,7.14,7.14,6.97,6.99,363062,0
+RSVR.US,D,20231222,000000,7.03,7.149,6.88,7.02,14623,0
+RSVR.US,D,20231226,000000,7.05,7.24,7.04,7.14,30751,0
+RSVR.US,D,20231227,000000,7.07,7.15,6.97,7.09,74396,0
+RSVR.US,D,20231228,000000,7.11,7.15,6.79,7.13,138041,0
+RSVR.US,D,20231229,000000,7.17,7.17,7.03,7.13,32201,0
+RSVR.US,D,20240102,000000,7.06,7.2,7.05,7.09,28361,0
+RSVR.US,D,20240103,000000,7.15,7.15,6.91,6.94,75571,0
+RSVR.US,D,20240104,000000,6.97,7.07,6.84,7,65990,0
+RSVR.US,D,20240105,000000,6.93,7.09,6.9011,7.01,80481,0
+RSVR.US,D,20240108,000000,7.07,7.1,7.04,7.08,32769,0
+RSVR.US,D,20240109,000000,6.99,7.1595,6.99,7.02,64071,0
+RSVR.US,D,20240110,000000,7,7.1,6.98,7.1,28099,0
+RSVR.US,D,20240111,000000,7.07,7.07,6.99,7.03,90792,0
+RSVR.US,D,20240112,000000,7.12,7.12,6.97,7.03,40648,0
+RSVR.US,D,20240116,000000,7.09,7.09,6.975,7,82219,0
+RSVR.US,D,20240117,000000,6.86,7.03,6.8001,6.95,62228,0
+RSVR.US,D,20240118,000000,6.97,7.05,6.97,7,23384,0
+RSVR.US,D,20240119,000000,7.06,7.09,7,7.09,27643,0
+RSVR.US,D,20240122,000000,7.088,7.15,7.0443,7.1,47930,0
+RSVR.US,D,20240123,000000,7.16,7.16,7.09,7.11,30531,0
+RSVR.US,D,20240124,000000,6.87,7.15,6.87,7.08,37285,0
+RSVR.US,D,20240125,000000,7.19,7.195,6.96,7.01,89724,0
+RSVR.US,D,20240126,000000,7.05,7.13,7.0395,7.05,23415,0
+RSVR.US,D,20240129,000000,7.025,7.1,6.97,7.1,47139,0
+RSVR.US,D,20240130,000000,7.055,7.1,7.0201,7.07,65035,0
+RSVR.US,D,20240131,000000,7.02,7.09,6.97,7,64114,0
+RSVR.US,D,20240201,000000,7.01,7.03,6.89,6.92,17470,0
+RSVR.US,D,20240202,000000,6.85,6.96,6.81,6.9,38290,0
+RSVR.US,D,20240205,000000,6.83,6.83,6.69,6.77,30539,0
+RSVR.US,D,20240206,000000,6.74,6.88,6.74,6.84,21348,0
+RSVR.US,D,20240207,000000,7.25,7.26,5.95,6.01,64436,0
+RSVR.US,D,20240208,000000,6.11,6.2,5.96,6.14,145774,0
+RSVR.US,D,20240209,000000,6.1317,6.51,6.1317,6.41,37553,0
+RSVR.US,D,20240212,000000,6.42,6.79,6.42,6.75,53605,0
+RSVR.US,D,20240213,000000,6.5354,6.65,6.505,6.55,81584,0
+RSVR.US,D,20240214,000000,6.61,6.76,6.61,6.75,33746,0
+RSVR.US,D,20240215,000000,6.79,6.99,6.5931,6.88,31196,0
+RSVR.US,D,20240216,000000,6.91,7.05,6.76,6.96,52655,0
+RSVR.US,D,20240220,000000,6.96,7.08,6.827,7,62051,0
+RSVR.US,D,20240221,000000,6.97,7.1,6.95,7.03,59703,0
+RSVR.US,D,20240222,000000,7.05,7.15,6.9,7.04,40392,0
+RSVR.US,D,20240223,000000,6.99,7.13,6.99,7.05,42829,0
+RSVR.US,D,20240226,000000,7.01,7.12,6.9401,7.1,64824,0
+RSVR.US,D,20240227,000000,7.095,7.37,7.095,7.17,95348,0
+RSVR.US,D,20240228,000000,7.19,7.19,7.08,7.1,58099,0
+RSVR.US,D,20240229,000000,7.25,7.5,7.145,7.22,133605,0
+RSVR.US,D,20240301,000000,7.31,7.43,7.21,7.33,96842,0
+RSVR.US,D,20240304,000000,7.3,7.33,7.175,7.28,55094,0
+RSVR.US,D,20240305,000000,7.3,7.62,7.25,7.34,110687,0
+RSVR.US,D,20240306,000000,7.34,7.35,7.21,7.31,38406,0
+RSVR.US,D,20240307,000000,7.42,7.53,7.3,7.34,37742,0
+RSVR.US,D,20240308,000000,7.43,7.47,7.34,7.34,16280,0
+RSVR.US,D,20240311,000000,7.32,7.3548,7.2656,7.32,17382,0
+RSVR.US,D,20240312,000000,7.26,7.39,7.25,7.35,21219,0
+RSVR.US,D,20240313,000000,7.43,7.6,7.41,7.45,44388,0
+RSVR.US,D,20240314,000000,7.43,7.53,7.2655,7.42,36980,0
+RSVR.US,D,20240315,000000,7.35,7.55,7.35,7.5,118463,0
+RSVR.US,D,20240318,000000,7.48,7.66,7.35,7.495,43865,0
+RSVR.US,D,20240319,000000,7.5544,7.625,7.48,7.49,25051,0
+RSVR.US,D,20240320,000000,7.4142,7.54,7.4109,7.5,38450,0
+RSVR.US,D,20240321,000000,7.5,7.6,7.42,7.53,71745,0
+RSVR.US,D,20240322,000000,7.56,7.6082,7.38,7.52,49830,0
+RSVR.US,D,20240325,000000,7.53,7.57,7.39,7.5,105957,0
+RSVR.US,D,20240326,000000,7.49,7.63,7.43,7.6,70681,0
+RSVR.US,D,20240327,000000,7.58,8.1,7.58,7.92,54694,0
+RSVR.US,D,20240328,000000,7.86,8.1799,7.86,7.93,22839,0
+RSVR.US,D,20240401,000000,7.93,8.1,7.86,8.08,113552,0
+RSVR.US,D,20240402,000000,7.95,8.025,7.695,7.86,77367,0
+RSVR.US,D,20240403,000000,7.77,8.16,7.77,8.02,45044,0
+RSVR.US,D,20240404,000000,8.15,8.39,8.05,8.12,61243,0
+RSVR.US,D,20240405,000000,8.16,8.23,8.01,8.03,24743,0
+RSVR.US,D,20240408,000000,7.94,8.2,7.94,8.07,34365,0
+RSVR.US,D,20240409,000000,8.13,8.2,7.88,7.94,23082,0
+RSVR.US,D,20240410,000000,7.73,8.0299,7.73,7.98,45222,0
+RSVR.US,D,20240411,000000,7.99,8.13,7.81,7.99,24409,0
+RSVR.US,D,20240412,000000,7.98,8.05,7.65,7.77,30262,0
+RSVR.US,D,20240415,000000,7.72,7.9,7.53,7.53,118183,0
+RSVR.US,D,20240416,000000,7.44,7.56,7.26,7.53,60920,0
+RSVR.US,D,20240417,000000,7.53,7.6,7.524,7.6,19774,0
+RSVR.US,D,20240418,000000,7.68,8.005,7.68,7.95,73548,0
+RSVR.US,D,20240419,000000,7.88,8.04,7.87,8,156837,0
+RSVR.US,D,20240422,000000,7.93,8.3,7.92,8.25,137391,0
+RSVR.US,D,20240423,000000,8.24,8.38,8.0692,8.29,19383,0
+RSVR.US,D,20240424,000000,8.22,8.355,8.15,8.3,183975,0
+RSVR.US,D,20240425,000000,8.15,8.55,8.15,8.54,76927,0
+RSVR.US,D,20240426,000000,8.56,9.205,8.56,9.1,142004,0
+RSVR.US,D,20240429,000000,9.13,9.18,8.92,9.03,68147,0
+RSVR.US,D,20240430,000000,8.98,9.0588,8.81,8.95,69791,0
+RSVR.US,D,20240501,000000,8.94,9.14,8.66,8.67,189522,0
+RSVR.US,D,20240502,000000,8.725,8.81,8.6001,8.71,30885,0
+RSVR.US,D,20240503,000000,8.74,8.815,8.48,8.56,31694,0
+RSVR.US,D,20240506,000000,8.61,8.78,8.45,8.5,40644,0
+RSVR.US,D,20240507,000000,8.58,8.66,8.51,8.57,80459,0
+RSVR.US,D,20240508,000000,8.46,8.6299,8.46,8.51,36021,0
+RSVR.US,D,20240509,000000,8.51,8.56,8.3,8.4,292899,0
+RSVR.US,D,20240510,000000,8.45,8.45,8.32,8.38,29241,0
+RSVR.US,D,20240513,000000,8.38,8.56,8.38,8.55,15250,0
+RSVR.US,D,20240514,000000,8.64,8.64,8.33,8.4,30955,0
+RSVR.US,D,20240515,000000,8.49,8.5,8.43,8.44,18805,0
+RSVR.US,D,20240516,000000,8.48,8.5,8.32,8.41,27664,0
+RSVR.US,D,20240517,000000,8.44,8.475,8.3468,8.4,25348,0
+RSVR.US,D,20240520,000000,8.45,8.45,8.245,8.32,20792,0
+RSVR.US,D,20240521,000000,8.27,8.27,8.01,8.13,42010,0
+RSVR.US,D,20240522,000000,8.12,8.12,7.985,8.02,27934,0
+RSVR.US,D,20240523,000000,8.02,8.02,7.67,7.83,55663,0
+RSVR.US,D,20240524,000000,7.87,7.875,7.74,7.85,33970,0
+RSVR.US,D,20240528,000000,7.9,7.9,7.69,7.8,48921,0
+RSVR.US,D,20240529,000000,7.69,8.01,7.69,7.79,41620,0
+RSVR.US,D,20240530,000000,9,9,8.18,8.27,46532,0
+RSVR.US,D,20240531,000000,8.18,8.2699,7.995,8.04,71709,0
+RSVR.US,D,20240603,000000,8.22,8.275,7.85,7.98,56141,0
+RSVR.US,D,20240604,000000,7.78,8.215,7.755,7.93,557480,0
+RSVR.US,D,20240605,000000,7.99,8.23,7.88,8.08,208397,0
+RSVR.US,D,20240606,000000,8.01,8.23,7.74,7.77,26398,0
+RSVR.US,D,20240607,000000,7.58,7.875,7.56,7.82,80313,0
+RSVR.US,D,20240610,000000,7.75,7.8,7.67,7.71,47578,0
+RSVR.US,D,20240611,000000,7.64,7.83,7.41,7.47,42501,0
+RSVR.US,D,20240612,000000,7.5,7.6013,7.16,7.3,54290,0
+RSVR.US,D,20240613,000000,7.3,7.3,6.865,7.21,65041,0
+RSVR.US,D,20240614,000000,7.14,7.32,7.14,7.21,49346,0
+RSVR.US,D,20240617,000000,7.21,7.24,7.035,7.23,44085,0
+RSVR.US,D,20240618,000000,7.27,7.28,7,7.06,174775,0
+RSVR.US,D,20240620,000000,6.98,7.14,6.87,6.99,238330,0
+RSVR.US,D,20240621,000000,6.86,7.06,6.83,7.06,189402,0
+RSVR.US,D,20240624,000000,7.14,7.205,6.93,7,170520,0
+RSVR.US,D,20240625,000000,6.91,7.16,6.86,7,168211,0
+RSVR.US,D,20240626,000000,6.97,7.12,6.95,6.97,55013,0
+RSVR.US,D,20240627,000000,7,7.21,6.9,7.21,93954,0
+RSVR.US,D,20240628,000000,7.26,8.02,7.26,7.9,325833,0
+RSVR.US,D,20240701,000000,7.9,8.05,7.67,7.67,71179,0
+RSVR.US,D,20240702,000000,7.67,7.71,7.59,7.69,29319,0
+RSVR.US,D,20240703,000000,7.7,7.7,7.5,7.52,11792,0
+RSVR.US,D,20240705,000000,7.47,7.625,7.41,7.43,13879,0
+RSVR.US,D,20240708,000000,7.48,7.48,7.3069,7.35,42899,0
+RSVR.US,D,20240709,000000,7.25,7.29,7.21,7.22,36683,0
+RSVR.US,D,20240710,000000,7.15,7.29,7.125,7.26,45082,0
+RSVR.US,D,20240711,000000,7.42,7.61,7.33,7.5,51244,0
+RSVR.US,D,20240712,000000,7.62,7.765,7.47,7.53,41963,0
+RSVR.US,D,20240715,000000,7.63,7.9,7.56,7.81,47037,0
+RSVR.US,D,20240716,000000,7.88,8.28,7.75,8.08,70538,0
+RSVR.US,D,20240717,000000,8.08,8.23,7.97,8.07,53275,0
+RSVR.US,D,20240718,000000,7.81,8.085,7.71,7.72,46582,0
+RSVR.US,D,20240719,000000,7.75,7.8199,7.64,7.73,34006,0
+RSVR.US,D,20240722,000000,7.63,7.94,7.56,7.88,29474,0
+RSVR.US,D,20240723,000000,7.88,8.285,7.8,8.13,52644,0
+RSVR.US,D,20240724,000000,8.08,8.56,8.08,8.12,88013,0
+RSVR.US,D,20240725,000000,8.17,8.65,8.11,8.63,91239,0
+RSVR.US,D,20240726,000000,8.72,8.845,8.44,8.61,44440,0
+RSVR.US,D,20240729,000000,8.63,8.66,8.275,8.39,29247,0
+RSVR.US,D,20240730,000000,8.48,8.57,8.15,8.31,84676,0
+RSVR.US,D,20240731,000000,8.1,8.16,7.38,7.96,51461,0
+RSVR.US,D,20240801,000000,7.66,7.9044,7.51,7.58,38095,0
+RSVR.US,D,20240802,000000,7.31,7.53,7.14,7.38,51004,0
+RSVR.US,D,20240805,000000,7.16,7.25,7.02,7.23,53417,0
+RSVR.US,D,20240806,000000,7.17,7.31,6.995,7.1,62039,0
+RSVR.US,D,20240807,000000,7.14,7.23,7.1,7.19,39245,0
+RSVR.US,D,20240808,000000,7.29,7.29,7.03,7.14,25466,0
+RSVR.US,D,20240809,000000,7.17,7.17,6.93,7.12,25044,0
+RSVR.US,D,20240812,000000,6.93,7.16,6.93,7.13,41352,0
+RSVR.US,D,20240813,000000,7.16,7.34,7.05,7.33,32754,0
+RSVR.US,D,20240814,000000,7.07,7.39,7.07,7.31,66886,0
+RSVR.US,D,20240815,000000,7.48,7.48,7.29,7.32,21733,0
+RSVR.US,D,20240816,000000,7.31,7.42,7.3,7.35,54744,0
+RSVR.US,D,20240819,000000,7.31,7.5,7.29,7.45,22300,0
+RSVR.US,D,20240820,000000,7.36,7.46,7.2,7.39,13623,0
+RSVR.US,D,20240821,000000,7.51,7.51,7.36,7.44,22371,0
+RSVR.US,D,20240822,000000,7.34,7.5,7.34,7.41,31887,0
+RSVR.US,D,20240823,000000,7.4,7.66,7.35,7.65,43409,0
+RSVR.US,D,20240826,000000,7.75,7.9,7.66,7.77,19734,0
+RSVR.US,D,20240827,000000,7.95,7.97,7.72,7.76,11861,0
+RSVR.US,D,20240828,000000,7.68,7.86,7.64,7.72,16289,0
+RSVR.US,D,20240829,000000,7.83,7.92,7.72,7.74,32357,0
+RSVR.US,D,20240830,000000,7.7275,7.85,7.64,7.76,29036,0
+RSVR.US,D,20240903,000000,7.635,7.7,7.36,7.36,24015,0
+RSVR.US,D,20240904,000000,7.5673,7.5673,7.305,7.41,16257,0
+RSVR.US,D,20240905,000000,7.49,7.64,7.37,7.51,24056,0
+RSVR.US,D,20240906,000000,7.42,7.5,7.3,7.33,31745,0
+RSVR.US,D,20240909,000000,7.22,7.7,7.22,7.43,28650,0
+RSVR.US,D,20240910,000000,7.45,7.55,7.385,7.48,16204,0
+RSVR.US,D,20240911,000000,7.35,7.57,7.35,7.48,14391,0
+RSVR.US,D,20240912,000000,7.41,7.62,7.41,7.58,14370,0
+RSVR.US,D,20240913,000000,7.71,7.74,7.57,7.72,19477,0
+RSVR.US,D,20240916,000000,7.77,7.86,7.715,7.86,17688,0
+RSVR.US,D,20240917,000000,7.95,7.95,7.74,7.77,25358,0
+RSVR.US,D,20240918,000000,7.68,7.88,7.67,7.69,25281,0
+RSVR.US,D,20240919,000000,7.88,7.95,7.7018,7.89,23370,0
+RSVR.US,D,20240920,000000,7.58,7.61,7.35,7.5,123537,0
+RSVR.US,D,20240923,000000,7.58,7.66,7.35,7.47,48633,0
+RSVR.US,D,20240924,000000,7.55,7.68,7.4126,7.67,16383,0
+RSVR.US,D,20240925,000000,7.68,7.865,7.5905,7.81,15998,0
+RSVR.US,D,20240926,000000,7.93,7.96,7.67,7.71,17918,0
+RSVR.US,D,20240927,000000,7.77,7.85,7.62,7.83,13490,0
+RSVR.US,D,20240930,000000,7.985,8.11,7.74,8.11,45963,0
+RSVR.US,D,20241001,000000,8.06,8.17,7.53,7.63,27327,0
+RSVR.US,D,20241002,000000,7.6562,7.72,7.65,7.68,10861,0
+RSVR.US,D,20241003,000000,7.72,7.78,7.47,7.55,17120,0
+RSVR.US,D,20241004,000000,7.7,7.7,7.51,7.59,13548,0
+RSVR.US,D,20241007,000000,7.63,7.84,7.37,7.68,28194,0
+RSVR.US,D,20241008,000000,7.71,8,7.545,7.98,28584,0
+RSVR.US,D,20241009,000000,8.18,8.39,8.1,8.27,61729,0
+RSVR.US,D,20241010,000000,8.15,8.7499,8.145,8.59,50792,0
+RSVR.US,D,20241011,000000,8.6526,8.88,8.57,8.73,43544,0
+RSVR.US,D,20241014,000000,8.68,9.2,8.68,8.93,124559,0
+RSVR.US,D,20241015,000000,8.84,9.0899,8.8,8.87,52456,0
+RSVR.US,D,20241016,000000,8.91,9.05,8.8736,8.98,56884,0
+RSVR.US,D,20241017,000000,9.06,9.06,8.78,8.93,12822,0
+RSVR.US,D,20241018,000000,8.93,8.93,8.7783,8.85,14279,0
+RSVR.US,D,20241021,000000,8.865,9.12,8.7,8.7,28631,0
+RSVR.US,D,20241022,000000,8.675,8.76,8.5826,8.64,14712,0
+RSVR.US,D,20241023,000000,8.56,8.64,8.23,8.45,29057,0
+RSVR.US,D,20241024,000000,8.42,8.58,8.13,8.15,50692,0
+RSVR.US,D,20241025,000000,8.22,8.61,8.22,8.55,47668,0
+RSVR.US,D,20241028,000000,8.56,8.76,8.52,8.65,16864,0
+RSVR.US,D,20241029,000000,8.58,8.81,8.555,8.79,16733,0
+RSVR.US,D,20241030,000000,8.54,9.09,8.54,8.66,44246,0
+RSVR.US,D,20241031,000000,8.73,8.75,8.28,8.33,32062,0
+RSVR.US,D,20241101,000000,8.55,8.55,8.241,8.25,24298,0
+RSVR.US,D,20241104,000000,8.27,8.5,8.22,8.33,19516,0
+RSVR.US,D,20241105,000000,8.395,8.49,8.304,8.49,20532,0
+RSVR.US,D,20241106,000000,8.96,9.2,8.17,8.98,116464,0
+RSVR.US,D,20241107,000000,8.99,9.11,8.9,8.95,32892,0
+RSVR.US,D,20241108,000000,9.02,9.02,8.83,9,28581,0
+RSVR.US,D,20241111,000000,9.1,9.15,8.985,9.11,38870,0
+RSVR.US,D,20241112,000000,9.11,9.25,8.79,8.89,41841,0
+RSVR.US,D,20241113,000000,9.02,9.1,8.8467,8.88,23387,0
+RSVR.US,D,20241114,000000,8.98,9.015,8.8,8.8,20142,0
+RSVR.US,D,20241115,000000,8.92,8.92,8.7,8.72,22705,0
+RSVR.US,D,20241118,000000,8.64,8.93,8.64,8.7,28397,0
+RSVR.US,D,20241119,000000,8.84,8.99,8.74,8.8,23857,0
+RSVR.US,D,20241120,000000,8.81,8.9,8.73,8.89,21793,0
+RSVR.US,D,20241121,000000,8.9,9.1,8.74,8.99,32104,0
+RSVR.US,D,20241122,000000,9.07,9.441,8.9319,9.43,40361,0
+RSVR.US,D,20241125,000000,9.49,9.57,9.15,9.15,130192,0
+RSVR.US,D,20241126,000000,9.375,9.45,9.24,9.29,36521,0
+RSVR.US,D,20241127,000000,9.37,9.37,9.1883,9.27,32931,0
+RSVR.US,D,20241129,000000,9.32,9.49,9.27,9.44,16694,0
+RSVR.US,D,20241202,000000,9.52,9.695,9.5,9.62,49200,0
+RSVR.US,D,20241203,000000,9.67,9.76,9.42,9.51,34039,0
+RSVR.US,D,20241204,000000,9.645,9.83,9.49,9.57,41471,0
+RSVR.US,D,20241205,000000,9.615,9.8,9.3,9.3,18125,0
+RSVR.US,D,20241206,000000,9.41,9.62,9.25,9.37,57159,0
+RSVR.US,D,20241209,000000,9.33,9.54,9.25,9.29,37677,0
+RSVR.US,D,20241210,000000,9.37,9.42,9.27,9.28,24380,0
+RSVR.US,D,20241211,000000,9.38,9.59,9.2528,9.46,21250,0
+RSVR.US,D,20241212,000000,9.5,9.5,9.17,9.18,18330,0
+RSVR.US,D,20241213,000000,9.06,9.17,8.985,9.05,23412,0
+RSVR.US,D,20241216,000000,9.11,9.3099,8.995,9.25,63318,0
+RSVR.US,D,20241217,000000,9.3614,9.49,9.22,9.28,30601,0
+RSVR.US,D,20241218,000000,9.24,9.3,8.56,8.56,51933,0
+RSVR.US,D,20241219,000000,8.63,8.88,8.54,8.84,39756,0
+RSVR.US,D,20241220,000000,8.65,9.26,8.62,9.26,252960,0
+RSVR.US,D,20241223,000000,9.19,9.28,9.095,9.1,22706,0
+RSVR.US,D,20241224,000000,9.11,9.15,8.905,9.07,13996,0
+RSVR.US,D,20241226,000000,9.07,9.165,8.895,9.08,12297,0
+RSVR.US,D,20241227,000000,9.03,9.1,8.79,8.86,22012,0
+RSVR.US,D,20241230,000000,8.84,9.05,8.71,9.04,15408,0
+RSVR.US,D,20241231,000000,9.09,9.19,8.98,9.05,50847,0
+RSVR.US,D,20250102,000000,9.16,9.16,8.52,8.54,40470,0
+RSVR.US,D,20250103,000000,8.5,8.58,8.32,8.49,23118,0
+RSVR.US,D,20250106,000000,8.49,8.49,8.16,8.16,23972,0
+RSVR.US,D,20250107,000000,8.15,8.28,7.9225,8.22,25740,0
+RSVR.US,D,20250108,000000,8.22,8.22,7.97,8.08,13707,0
+RSVR.US,D,20250110,000000,7.92,7.99,7.69,7.92,43686,0
+RSVR.US,D,20250113,000000,7.89,7.95,7.58,7.77,32967,0
+RSVR.US,D,20250114,000000,7.91,7.91,7.62,7.88,15827,0
+RSVR.US,D,20250115,000000,7.98,8,7.73,7.84,15762,0
+RSVR.US,D,20250116,000000,7.85,7.85,7.62,7.64,11865,0
+RSVR.US,D,20250117,000000,7.75,7.94,7.5892,7.91,48691,0
+RSVR.US,D,20250121,000000,8.05,8.13,7.95,8.1,13269,0
+RSVR.US,D,20250122,000000,8.08,8.2,7.7937,8.13,26055,0
+RSVR.US,D,20250123,000000,8.06,8.3,8.06,8.22,20562,0
+RSVR.US,D,20250124,000000,8.16,8.31,8.0285,8.15,15818,0
+RSVR.US,D,20250127,000000,7.93,8.9,7.93,8.38,30785,0
+RSVR.US,D,20250128,000000,8.39,8.78,8.0489,8.15,18850,0
+RSVR.US,D,20250129,000000,8.13,8.37,8,8.25,12377,0
+RSVR.US,D,20250130,000000,8.28,8.34,8.0849,8.31,19275,0
+RSVR.US,D,20250131,000000,8.22,8.55,8.09,8.31,86809,0
+RSVR.US,D,20250203,000000,8.13,8.44,7.95,8,11843,0
+RSVR.US,D,20250204,000000,7.93,8.34,7.93,8.13,17815,0
+RSVR.US,D,20250205,000000,8.85,8.94,8.09,8.3,33769,0
+RSVR.US,D,20250206,000000,8.5,8.5,8.06,8.21,12021,0
+RSVR.US,D,20250207,000000,8.15,8.2943,7.925,7.96,21804,0
+RSVR.US,D,20250210,000000,7.96,8.28,7.93,8.13,24245,0
+RSVR.US,D,20250211,000000,8.09,8.27,7.97,8.09,34747,0
+RSVR.US,D,20250212,000000,7.95,8.2,7.915,7.96,31209,0
+RSVR.US,D,20250213,000000,7.98,8.15,7.935,8.13,42721,0
+RSVR.US,D,20250214,000000,8.23,8.23,7.95,8.04,40521,0
+RSVR.US,D,20250218,000000,8,8.285,7.95,8,27885,0
+RSVR.US,D,20250219,000000,7.93,8.05,7.81,7.93,48354,0
+RSVR.US,D,20250220,000000,7.84,8.2,7.275,7.88,41394,0
+RSVR.US,D,20250221,000000,8.02,8.05,7.69,7.7,29466,0
+RSVR.US,D,20250224,000000,7.77,7.97,7.7,7.9,25545,0
+RSVR.US,D,20250225,000000,7.96,8,7.76,7.76,54226,0
+RSVR.US,D,20250226,000000,7.76,7.875,7.7,7.78,83039,0
+RSVR.US,D,20250227,000000,7.73,7.78,7.7,7.76,20198,0
+RSVR.US,D,20250228,000000,7.83,7.925,7.645,7.83,44690,0
+RSVR.US,D,20250303,000000,7.81,7.87,7.4593,7.6,26369,0
+RSVR.US,D,20250304,000000,7.56,7.835,7.5,7.65,84837,0
+RSVR.US,D,20250305,000000,7.64,7.74,7.4,7.49,61676,0
+RSVR.US,D,20250306,000000,7.44,7.61,7.298,7.54,27033,0
+RSVR.US,D,20250307,000000,7.55,7.55,7.38,7.51,35392,0
+RSVR.US,D,20250310,000000,7.43,7.54,7.3,7.49,39755,0
+RSVR.US,D,20250311,000000,7.4685,7.8,7.35,7.44,30369,0
+RSVR.US,D,20250312,000000,7.355,7.6,7.2401,7.49,115149,0
+RSVR.US,D,20250313,000000,7.32,7.46,7.275,7.38,22974,0
+RSVR.US,D,20250314,000000,7.55,7.55,7.2301,7.44,26789,0
+RSVR.US,D,20250317,000000,7.48,7.49,7.27,7.45,23119,0
+RSVR.US,D,20250318,000000,7.4499,7.46,7.305,7.35,28613,0
+RSVR.US,D,20250319,000000,7.3,7.55,7.25,7.5,31925,0
+RSVR.US,D,20250320,000000,7.58,7.7407,7.395,7.49,43357,0
+RSVR.US,D,20250321,000000,7.38,7.6,7.22,7.3,110715,0
+RSVR.US,D,20250324,000000,7.43,7.48,7.3,7.45,31958,0
+RSVR.US,D,20250325,000000,7.4,7.405,7.26,7.33,23370,0
+RSVR.US,D,20250326,000000,7.17,7.36,7.05,7.32,20660,0
+RSVR.US,D,20250327,000000,7.3,7.52,7.275,7.435,37021,0
+RSVR.US,D,20250328,000000,7.4178,7.5,7.24,7.25,19098,0
+RSVR.US,D,20250331,000000,7.25,7.63,7.115,7.63,55741,0
+RSVR.US,D,20250401,000000,7.58,7.76,7.29,7.4,51695,0
+RSVR.US,D,20250402,000000,7.31,7.59,7.21,7.39,28030,0
+RSVR.US,D,20250403,000000,6.98,7.3,6.98,7.13,43350,0
+RSVR.US,D,20250404,000000,6.99,7.35,6.91,7.05,63172,0
+RSVR.US,D,20250407,000000,6.76,7.27,6.56,7.1,32001,0
+RSVR.US,D,20250408,000000,7.29,7.61,7.05,7.13,41795,0
+RSVR.US,D,20250409,000000,7.09,7.71,6.92,7.41,41086,0
+RSVR.US,D,20250410,000000,7.26,7.35,6.99,7.17,26074,0
+RSVR.US,D,20250411,000000,7.28,7.28,6.94,7.1,27390,0
+RSVR.US,D,20250414,000000,7.24,7.24,6.92,7.06,21158,0
+RSVR.US,D,20250415,000000,7.14,7.29,6.8852,7.15,18774,0
+RSVR.US,D,20250416,000000,7.12,7.205,6.9201,7.05,73760,0
+RSVR.US,D,20250417,000000,7.06,7.34,6.93,7.13,41699,0
+RSVR.US,D,20250421,000000,7.05,7.0638,6.77,6.88,52692,0
+RSVR.US,D,20250422,000000,7.01,7.22,6.87,7.1,39635,0
+RSVR.US,D,20250423,000000,7.18,7.275,6.98,7.14,35736,0
+RSVR.US,D,20250424,000000,7.1,7.32,7.01,7.23,36579,0
+RSVR.US,D,20250425,000000,7.15,7.235,7.045,7.17,25770,0
+RSVR.US,D,20250428,000000,7.18,7.32,7,7.24,25950,0
+RSVR.US,D,20250429,000000,7.19,7.47,7.135,7.32,32745,0
+RSVR.US,D,20250430,000000,7.3,7.56,7.11,7.5,44489,0
+RSVR.US,D,20250501,000000,7.58,7.58,7.2425,7.34,37977,0
+RSVR.US,D,20250502,000000,7.37,7.595,7.17,7.32,34114,0
+RSVR.US,D,20250505,000000,7.21,7.36,7.03,7.29,41745,0
+RSVR.US,D,20250506,000000,7.22,7.36,7.03,7.16,51551,0
+RSVR.US,D,20250507,000000,7.18,7.48,7.07,7.31,59742,0
+RSVR.US,D,20250508,000000,7.31,7.43,7.24,7.33,28457,0
+RSVR.US,D,20250509,000000,7.33,7.36,7.18,7.2,43614,0
+RSVR.US,D,20250512,000000,7.45,7.61,7.2,7.57,28648,0
+RSVR.US,D,20250513,000000,7.69,7.69,7.33,7.37,37774,0
+RSVR.US,D,20250514,000000,7.31,7.39,7.07,7.3,35364,0
+RSVR.US,D,20250515,000000,7.36,7.55,7.36,7.4,25687,0
+RSVR.US,D,20250516,000000,7.44,7.55,7.2693,7.32,54821,0
+RSVR.US,D,20250519,000000,7.25,7.515,7.25,7.4,30006,0
+RSVR.US,D,20250520,000000,7.47,7.64,7.33,7.61,74075,0
+RSVR.US,D,20250521,000000,7.52,7.59,7.28,7.3,65907,0
+RSVR.US,D,20250522,000000,7.27,7.53,7.16,7.21,34925,0
+RSVR.US,D,20250523,000000,7.16,7.36,7.16,7.23,31620,0
+RSVR.US,D,20250527,000000,7.37,8.04,7.37,7.8,149962,0
+RSVR.US,D,20250528,000000,7.31,7.82,7.15,7.59,104566,0
+RSVR.US,D,20250529,000000,7.7,7.74,7.52,7.6,79185,0
+RSVR.US,D,20250530,000000,7.61,8.01,7.35,7.8,593449,0
+RSVR.US,D,20250602,000000,7.82,7.9893,7.6,7.63,88979,0
+RSVR.US,D,20250603,000000,7.62,7.91,7.62,7.77,82388,0
+RSVR.US,D,20250604,000000,7.64,7.7,7.27,7.39,88530,0
+RSVR.US,D,20250605,000000,7.02,7.39,6.97,7.3,122157,0
+RSVR.US,D,20250606,000000,7.31,7.4,7.18,7.3,102027,0
+RSVR.US,D,20250609,000000,7.39,7.44,7.25,7.3,69770,0
+RSVR.US,D,20250610,000000,7.36,7.38,7.2814,7.3,47541,0
+RSVR.US,D,20250611,000000,7.36,7.405,7.235,7.35,84492,0
+RSVR.US,D,20250612,000000,7.29,7.47,7.255,7.33,54256,0
+RSVR.US,D,20250613,000000,7.25,7.34,7.185,7.22,67241,0
+RSVR.US,D,20250616,000000,7.29,7.46,7.23,7.45,72630,0
+RSVR.US,D,20250617,000000,7.37,7.47,7.285,7.33,73131,0
+RSVR.US,D,20250618,000000,7.32,7.5,7.32,7.47,46526,0
+RSVR.US,D,20250620,000000,7.55,7.6,7.445,7.49,62355,0
+RSVR.US,D,20250623,000000,7.48,7.59,7.3249,7.59,74282,0
+RSVR.US,D,20250624,000000,7.64,7.64,7.52,7.61,35927,0
+RSVR.US,D,20250625,000000,7.64,7.64,7.36,7.38,31806,0
+RSVR.US,D,20250626,000000,7.4,7.49,7.29,7.49,30423,0
+RSVR.US,D,20250627,000000,7.54,7.65,7.48,7.62,199724,0
+RSVR.US,D,20250630,000000,7.63,7.715,7.39,7.67,75378,0
+RSVR.US,D,20250701,000000,7.61,7.92,7.61,7.74,44526,0
+RSVR.US,D,20250702,000000,7.74,7.8,7.5401,7.73,35888,0
+RSVR.US,D,20250703,000000,7.81,7.94,7.81,7.88,18634,0
+RSVR.US,D,20250707,000000,7.81,7.855,7.625,7.7,42666,0
+RSVR.US,D,20250708,000000,7.61,7.785,7.61,7.72,67379,0
+RSVR.US,D,20250709,000000,7.78,7.925,7.7175,7.89,39766,0
+RSVR.US,D,20250710,000000,7.9,8.13,7.81,8.05,122914,0
+RSVR.US,D,20250711,000000,8,8.115,7.93,7.99,77727,0
+RSVR.US,D,20250714,000000,8,8.12,7.945,8.03,532714,0
+RSVR.US,D,20250715,000000,8.01,8.01,7.34,7.57,154413,0
+RSVR.US,D,20250716,000000,7.65,7.66,7.33,7.35,107010,0
+RSVR.US,D,20250717,000000,7.65,7.65,7.27,7.4,76022,0
+RSVR.US,D,20250718,000000,7.48,7.48,7.3,7.39,85546,0
+RSVR.US,D,20250721,000000,7.39,7.715,7.335,7.54,67153,0
+RSVR.US,D,20250722,000000,7.71,7.915,7.64,7.79,69725,0
+RSVR.US,D,20250723,000000,7.88,8,7.7801,7.97,169476,0
+RSVR.US,D,20250724,000000,7.81,8.29,7.7628,8.23,136004,0
+RSVR.US,D,20250725,000000,8.29,8.46,7.88,8,32128,0
+RSVR.US,D,20250728,000000,8.01,8.06,7.875,8,34309,0
+RSVR.US,D,20250729,000000,8.04,8.29,7.905,7.97,30122,0
+RSVR.US,D,20250730,000000,8.04,8.21,7.78,7.96,38155,0
+RSVR.US,D,20250731,000000,7.89,8.05,7.85,7.94,52058,0
+RSVR.US,D,20250801,000000,7.89,7.955,7.61,7.7,54478,0
+RSVR.US,D,20250804,000000,7.705,7.93,7.7,7.81,35368,0
+RSVR.US,D,20250805,000000,7.61,7.74,7.425,7.53,84960,0
+RSVR.US,D,20250806,000000,7.52,7.84,7.5,7.79,35805,0
+RSVR.US,D,20250807,000000,7.77,7.81,7.54,7.6,158899,0
+RSVR.US,D,20250808,000000,7.66,7.66,7.45,7.55,146256,0
+RSVR.US,D,20250811,000000,7.64,7.82,7.51,7.7,67865,0
+RSVR.US,D,20250812,000000,7.6,7.83,7.55,7.73,68397,0
+RSVR.US,D,20250813,000000,7.77,7.8575,7.7,7.78,53418,0
+RSVR.US,D,20250814,000000,7.73,7.74,7.54,7.62,51771,0
+RSVR.US,D,20250815,000000,7.66,7.72,7.56,7.67,66093,0
+RSVR.US,D,20250818,000000,7.69,7.74,7.64,7.65,36008,0
+RSVR.US,D,20250819,000000,7.7,7.7,7.6,7.63,42322,0
+RSVR.US,D,20250820,000000,7.76,7.9702,7.66,7.74,174294,0
+RSVR.US,D,20250821,000000,7.71,7.8001,7.62,7.68,41747,0
+RSVR.US,D,20250822,000000,7.715,8.1,7.6798,8.06,80185,0
+RSVR.US,D,20250825,000000,8.1,8.14,7.935,7.94,24161,0
+RSVR.US,D,20250826,000000,8.01,8.01,7.93,7.93,28114,0
+RSVR.US,D,20250827,000000,7.93,7.985,7.82,7.85,33794,0
+RSVR.US,D,20250828,000000,7.81,7.92,7.81,7.9,32725,0
+RSVR.US,D,20250829,000000,7.94,7.94,7.83,7.88,47804,0
+RSVR.US,D,20250902,000000,7.78,7.89,7.78,7.82,29325,0
+RSVR.US,D,20250903,000000,7.76,7.85,7.76,7.83,26333,0
+RSVR.US,D,20250904,000000,7.88,7.88,7.7,7.85,25157,0
+RSVR.US,D,20250905,000000,7.85,7.94,7.795,7.93,42261,0
+RSVR.US,D,20250908,000000,7.88,8.01,7.88,7.9,34394,0
+RSVR.US,D,20250909,000000,8.04,8.04,7.75,7.84,85120,0
+RSVR.US,D,20250910,000000,7.85,7.885,7.74,7.8,174351,0
+RSVR.US,D,20250911,000000,7.85,8.01,7.77,8,76058,0
+RSVR.US,D,20250912,000000,8.03,8.03,7.85,7.89,34164,0
+RSVR.US,D,20250915,000000,7.89,7.98,7.75,7.95,45935,0
+RSVR.US,D,20250916,000000,7.91,8.075,7.775,7.86,31760,0
+RSVR.US,D,20250917,000000,7.92,7.92,7.65,7.79,82323,0
+RSVR.US,D,20250918,000000,7.84,7.96,7.84,7.94,63294,0
+RSVR.US,D,20250919,000000,7.93,7.93,7.75,7.9,225559,0
+RSVR.US,D,20250922,000000,7.84,8.03,7.765,7.82,41043,0
+RSVR.US,D,20250923,000000,7.8552,7.865,7.79,7.81,23978,0
+RSVR.US,D,20250924,000000,7.84,7.9201,7.77,7.89,46673,0
+RSVR.US,D,20250925,000000,7.86,7.97,7.82,7.83,25275,0
+RSVR.US,D,20250926,000000,7.7778,7.89,7.7778,7.87,20436,0
+RSVR.US,D,20250929,000000,7.88,8,7.7137,7.93,42554,0
+RSVR.US,D,20250930,000000,7.89,8.17,7.78,8.14,104959,0
+RSVR.US,D,20251001,000000,8.05,8.07,7.785,7.81,48341,0
+RSVR.US,D,20251002,000000,7.8,7.9201,7.65,7.81,30973,0
+RSVR.US,D,20251003,000000,7.88,7.88,7.74,7.8,21293,0
+RSVR.US,D,20251006,000000,7.79,7.82,7.685,7.73,66137,0
+RSVR.US,D,20251007,000000,7.73,7.75,7.58,7.7,51587,0
+RSVR.US,D,20251008,000000,7.7,7.75,7.66,7.73,25808,0
+RSVR.US,D,20251009,000000,7.68,7.7527,7.6,7.69,41461,0
+RSVR.US,D,20251010,000000,7.67,7.8625,7.59,7.6,59481,0
+RSVR.US,D,20251013,000000,7.64,7.73,7.64,7.69,23889,0
+RSVR.US,D,20251014,000000,7.6,7.755,7.6,7.69,25211,0
+RSVR.US,D,20251015,000000,7.7,7.755,7.66,7.7,16966,0
+RSVR.US,D,20251016,000000,7.72,7.72,7.6,7.67,34678,0
+RSVR.US,D,20251017,000000,7.58,7.63,7.485,7.52,81396,0
+RSVR.US,D,20251020,000000,7.53,7.66,7.52,7.61,58905,0
+RSVR.US,D,20251021,000000,7.535,7.67,7.49,7.67,66829,0
+RSVR.US,D,20251022,000000,7.63,7.71,7.5,7.69,99907,0
+RSVR.US,D,20251023,000000,7.66,7.67,7.48,7.5,160323,0
+RSVR.US,D,20251024,000000,7.5,7.56,7.4232,7.47,81135,0
+RSVR.US,D,20251027,000000,7.47,7.4989,7.28,7.28,60701,0
+RSVR.US,D,20251028,000000,7.35,7.36,7.2,7.32,76044,0
+RSVR.US,D,20251029,000000,7.31,7.41,7.22,7.34,65039,0
+RSVR.US,D,20251030,000000,7.31,7.47,7.26,7.26,24128,0
+RSVR.US,D,20251031,000000,7.22,7.81,7.2,7.6,122725,0
+RSVR.US,D,20251103,000000,7.65,7.65,7.3,7.38,44664,0
+RSVR.US,D,20251104,000000,7.3,7.44,7.28,7.41,35934,0
+RSVR.US,D,20251105,000000,7.435,7.568,7.435,7.5,48158,0
+RSVR.US,D,20251106,000000,7.39,7.405,7.25,7.33,52218,0
+RSVR.US,D,20251107,000000,7.35,7.4111,7.2,7.37,56361,0
+RSVR.US,D,20251110,000000,7.38,7.49,7.26,7.29,43638,0
+RSVR.US,D,20251111,000000,7.31,7.37,7.24,7.3,37626,0
+RSVR.US,D,20251112,000000,7.53,7.53,7.25,7.29,54806,0
+RSVR.US,D,20251113,000000,7.29,7.3,7.2,7.22,69204,0
+RSVR.US,D,20251114,000000,7.2,7.3,7.07,7.26,107471,0
+RSVR.US,D,20251117,000000,7.1101,7.31,7.1101,7.26,96819,0
+RSVR.US,D,20251118,000000,7.39,7.545,7.29,7.4,116933,0
+RSVR.US,D,20251119,000000,7.4,7.48,7.3601,7.42,125358,0
+RSVR.US,D,20251120,000000,7.51,7.51,7.195,7.22,44571,0
+RSVR.US,D,20251121,000000,7.22,7.4,7.22,7.3,93930,0
+RSVR.US,D,20251124,000000,7.34,7.36,7.1901,7.23,30535,0
+RSVR.US,D,20251125,000000,7.28,7.49,7.22,7.39,37665,0
+RSVR.US,D,20251126,000000,7.34,7.46,7.34,7.46,92485,0
+RSVR.US,D,20251128,000000,7.47,7.66,7.4,7.62,62855,0
+RSVR.US,D,20251201,000000,7.57,7.7,7.44,7.44,127463,0
+RSVR.US,D,20251202,000000,7.59,7.59,7.255,7.49,149567,0
+RSVR.US,D,20251203,000000,7.5,7.56,7.47,7.54,45540,0
+RSVR.US,D,20251204,000000,7.52,7.61,7.5,7.53,26589,0
+RSVR.US,D,20251205,000000,7.6,7.6,7.41,7.43,25850,0
+RSVR.US,D,20251208,000000,7.43,7.5,7.33,7.34,27964,0
+RSVR.US,D,20251209,000000,7.37,7.52,7.26,7.5,159248,0
+RSVR.US,D,20251210,000000,7.455,7.62,7.455,7.58,136833,0
+RSVR.US,D,20251211,000000,7.61,7.64,7.53,7.56,63090,0
+RSVR.US,D,20251212,000000,7.61,7.635,7.5475,7.61,54515,0
+RSVR.US,D,20251215,000000,7.62,7.67,7.48,7.48,53004,0
+RSVR.US,D,20251216,000000,7.5,7.5,7.45,7.48,43920,0
+RSVR.US,D,20251217,000000,7.45,7.58,7.44,7.49,117614,0
+RSVR.US,D,20251218,000000,7.5,7.555,7.48,7.5,69902,0
+RSVR.US,D,20251219,000000,7.48,7.57,7.43,7.49,112907,0
+RSVR.US,D,20251222,000000,7.47,7.585,7.47,7.5,83103,0
+RSVR.US,D,20251223,000000,7.49,7.575,7.44,7.51,85583,0
+RSVR.US,D,20251224,000000,7.51,7.585,7.47,7.48,24654,0
+RSVR.US,D,20251226,000000,7.48,7.505,7.435,7.5,22049,0
+RSVR.US,D,20251229,000000,7.48,7.53,7.45,7.47,52303,0
+RSVR.US,D,20251230,000000,7.44,7.55,7.43,7.5,119721,0
+RSVR.US,D,20251231,000000,7.525,7.57,7.445,7.57,71522,0
+RSVR.US,D,20260102,000000,7.58,7.58,7.41,7.48,62663,0
+RSVR.US,D,20260105,000000,7.45,7.58,7.45,7.45,22031,0
+RSVR.US,D,20260106,000000,7.43,7.46,7.335,7.38,60786,0
+RSVR.US,D,20260107,000000,7.36,7.39,7.33,7.35,49833,0
+RSVR.US,D,20260108,000000,7.34,7.4,7.34,7.36,37182,0
+RSVR.US,D,20260109,000000,7.4,7.4799,7.35,7.38,66495,0
+RSVR.US,D,20260112,000000,7.35,7.59,7.35,7.5,30959,0
+RSVR.US,D,20260113,000000,7.49,7.5,7.44,7.44,74142,0
+RSVR.US,D,20260114,000000,7.44,7.49,7.42,7.49,26686,0
+RSVR.US,D,20260115,000000,7.59,7.6,7.54,7.56,31004,0
+RSVR.US,D,20260116,000000,7.54,7.54,7.44,7.49,96068,0
+RSVR.US,D,20260120,000000,7.42,7.4917,7.18,7.26,125914,0
+RSVR.US,D,20260121,000000,7.255,7.55,7.255,7.51,69791,0
+RSVR.US,D,20260122,000000,7.52,7.69,7.427,7.56,65896,0
+RSVR.US,D,20260123,000000,7.53,7.55,7.41,7.43,32583,0
+RSVR.US,D,20260126,000000,7.43,7.55,7.43,7.45,36708,0
+RSVR.US,D,20260127,000000,7.42,7.54,7.38,7.39,54176,0
+RSVR.US,D,20260128,000000,7.4,7.42,7.31,7.34,52616,0
+RSVR.US,D,20260129,000000,7.38,7.49,7.265,7.46,46002,0
+RSVR.US,D,20260130,000000,7.4,7.59,7.4,7.55,206226,0
+RSVR.US,D,20260202,000000,7.55,7.6,7.33,7.42,94877,0
+RSVR.US,D,20260203,000000,7.39,7.43,7.15,7.22,55592,0
+RSVR.US,D,20260204,000000,7.29,7.62,7.29,7.49,69435,0
+RSVR.US,D,20260205,000000,7.5,7.55,7.44,7.46,48879,0
+RSVR.US,D,20260206,000000,7.5,7.57,7.48,7.54,37222,0
+RSVR.US,D,20260209,000000,7.54,7.63,7.5,7.59,31286,0
+RSVR.US,D,20260210,000000,7.62,7.79,7.62,7.71,74133,0
+RSVR.US,D,20260211,000000,7.74,7.77,7.69,7.72,27182,0
+RSVR.US,D,20260212,000000,7.79,7.79,7.5,7.59,36725,0
+RSVR.US,D,20260213,000000,7.59,7.72,7.585,7.65,19051,0
+RSVR.US,D,20260217,000000,7.735,7.735,7.635,7.71,31037,0
+RSVR.US,D,20260218,000000,7.71,7.78,7.68,7.72,29963,0
diff --git a/daily/us/nasdaq stocks/2/rushb.us.txt b/daily/us/nasdaq stocks/2/rushb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2c4540ffea0b5375c48fd79673395531bff82510
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rushb.us.txt	
@@ -0,0 +1,5256 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RUSHB.US,D,20050225,000000,4.30335,4.57419,4.29905,4.39827,85579.596292471,0
+RUSHB.US,D,20050228,000000,4.37713,4.52513,4.36031,4.50846,39062.748398638,0
+RUSHB.US,D,20050301,000000,4.44293,4.55433,4.42649,4.55025,19938.213617706,0
+RUSHB.US,D,20050302,000000,4.41508,4.66035,4.41508,4.61053,53006.244828767,0
+RUSHB.US,D,20050303,000000,4.49567,4.56237,4.48775,4.55856,51358.853395985,0
+RUSHB.US,D,20050304,000000,4.58263,4.6274,4.52942,4.62313,8805.6077146055,0
+RUSHB.US,D,20050307,000000,4.62313,4.6274,4.47971,4.52513,13920.380554083,0
+RUSHB.US,D,20050308,000000,4.4834,4.52513,4.394,4.50424,42311.299512111,0
+RUSHB.US,D,20050309,000000,4.39827,4.52111,4.28305,4.4834,16205.770165696,0
+RUSHB.US,D,20050310,000000,4.4594,4.56997,4.4594,4.56997,106086.46046087,0
+RUSHB.US,D,20050311,000000,4.50846,4.59107,4.46369,4.51249,73627.14731899,0
+RUSHB.US,D,20050314,000000,4.50846,4.59107,4.50846,4.52942,26914.585007977,0
+RUSHB.US,D,20050315,000000,4.61482,4.61482,4.34844,4.50424,123424.90855276,0
+RUSHB.US,D,20050316,000000,4.4594,4.52513,4.35221,4.50424,70651.363542844,0
+RUSHB.US,D,20050317,000000,4.57849,4.57849,4.41508,4.51683,54154.333338983,0
+RUSHB.US,D,20050318,000000,4.56575,4.56575,4.41094,4.55856,198374.28398151,0
+RUSHB.US,D,20050321,000000,4.52513,4.55856,4.47971,4.50846,17736.041159851,0
+RUSHB.US,D,20050322,000000,4.43073,4.58263,4.43073,4.47588,68923.837073106,0
+RUSHB.US,D,20050323,000000,4.4594,4.6189,4.4594,4.55025,89033.108173541,0
+RUSHB.US,D,20050324,000000,4.61482,4.61482,4.38134,4.4834,159624.37043867,0
+RUSHB.US,D,20050328,000000,4.394,4.55856,4.394,4.54162,35014.387974019,0
+RUSHB.US,D,20050329,000000,4.54162,4.54162,4.47588,4.47588,5606.3704700271,0
+RUSHB.US,D,20050330,000000,4.57419,4.62313,4.5459,4.6189,42915.394406079,0
+RUSHB.US,D,20050331,000000,4.61053,4.61482,4.48775,4.61053,101860.87831992,0
+RUSHB.US,D,20050401,000000,4.61482,4.6189,4.41891,4.54162,86619.810714481,0
+RUSHB.US,D,20050404,000000,4.43073,4.55856,4.39827,4.40243,115782.7999324,0
+RUSHB.US,D,20050405,000000,4.47971,4.51683,4.38977,4.45103,182670.89885516,0
+RUSHB.US,D,20050406,000000,4.51683,4.5459,4.33656,4.41891,33827.773003729,0
+RUSHB.US,D,20050407,000000,4.41891,4.41891,4.32819,4.37713,38013.287626211,0
+RUSHB.US,D,20050408,000000,4.41094,4.41891,4.30335,4.33656,182552.23735814,0
+RUSHB.US,D,20050411,000000,4.31176,4.34091,4.24164,4.26285,25630.883358298,0
+RUSHB.US,D,20050412,000000,4.20536,4.43448,4.20536,4.33241,51172.385329225,0
+RUSHB.US,D,20050413,000000,4.29905,4.39827,4.2295,4.2788,153310.65416167,0
+RUSHB.US,D,20050414,000000,4.26285,4.26285,4.12315,4.12315,42707.351521677,0
+RUSHB.US,D,20050415,000000,4.1552,4.15941,4.05773,4.05773,61315.631737613,0
+RUSHB.US,D,20050418,000000,4.06572,4.15097,4.06149,4.13495,90614.234094994,0
+RUSHB.US,D,20050419,000000,4.22514,4.47167,4.22514,4.34513,54306.898120878,0
+RUSHB.US,D,20050420,000000,4.23332,4.36868,4.16357,4.28693,60343.223885335,0
+RUSHB.US,D,20050421,000000,4.38977,4.38977,4.1552,4.29484,355412.75841997,0
+RUSHB.US,D,20050422,000000,4.25428,4.32437,4.2295,4.2295,116266.69227094,0
+RUSHB.US,D,20050425,000000,4.29484,4.29484,4.16357,4.24598,149286.9506715,0
+RUSHB.US,D,20050426,000000,4.25012,4.30335,4.18473,4.28693,47258.096985666,0
+RUSHB.US,D,20050427,000000,4.2295,4.2295,4.09064,4.11464,162573.95622195,0
+RUSHB.US,D,20050428,000000,4.07421,4.11464,4.05773,4.06572,137864.62578865,0
+RUSHB.US,D,20050429,000000,4.08686,4.09064,3.9955,4.05773,64049.469344493,0
+RUSHB.US,D,20050502,000000,4.08258,4.09901,4.04929,4.09901,84893.825303148,0
+RUSHB.US,D,20050503,000000,4.09901,4.10289,4.01971,4.04508,127889.35474618,0
+RUSHB.US,D,20050504,000000,4.09064,4.09064,3.9676,3.98732,73018.429249813,0
+RUSHB.US,D,20050505,000000,3.99141,3.99141,3.95118,3.98356,57751.163651529,0
+RUSHB.US,D,20050506,000000,4.01555,4.01555,3.9262,3.97188,26113.234638429,0
+RUSHB.US,D,20050509,000000,3.94282,3.97972,3.9262,3.97972,35072.948193332,0
+RUSHB.US,D,20050510,000000,3.9262,3.97598,3.90141,3.94702,60780.88447178,0
+RUSHB.US,D,20050511,000000,3.90965,3.95534,3.90141,3.93035,23820.139734801,0
+RUSHB.US,D,20050512,000000,3.90141,3.9955,3.90141,3.90141,37141.048570127,0
+RUSHB.US,D,20050513,000000,3.9676,3.9676,3.77832,3.82764,49373.970172952,0
+RUSHB.US,D,20050516,000000,3.82764,3.8482,3.7168,3.75392,63371.403647183,0
+RUSHB.US,D,20050517,000000,3.72517,3.72517,3.59778,3.65527,29800.987396751,0
+RUSHB.US,D,20050518,000000,3.688,3.91783,3.68409,3.89739,86881.790642987,0
+RUSHB.US,D,20050519,000000,3.90965,3.93872,3.86045,3.93451,65465.702016829,0
+RUSHB.US,D,20050520,000000,3.93872,3.97972,3.93872,3.95118,5849.8576976974,0
+RUSHB.US,D,20050523,000000,3.91783,3.98356,3.91381,3.91381,14851.179829481,0
+RUSHB.US,D,20050524,000000,3.97972,3.98356,3.9676,3.9676,6356.8659122764,0
+RUSHB.US,D,20050525,000000,3.91381,3.9262,3.74159,3.90555,39019.598763354,0
+RUSHB.US,D,20050526,000000,3.83587,3.95534,3.77832,3.93872,86262.285164992,0
+RUSHB.US,D,20050527,000000,3.91381,3.93035,3.83587,3.85223,71688.495848045,0
+RUSHB.US,D,20050531,000000,3.85223,3.98356,3.85223,3.97972,65342.417344589,0
+RUSHB.US,D,20050601,000000,3.88505,3.96338,3.88505,3.94702,31351.292150145,0
+RUSHB.US,D,20050602,000000,3.86045,3.94702,3.86045,3.93451,29764.001995081,0
+RUSHB.US,D,20050603,000000,3.85223,3.90141,3.79493,3.82764,13602.92252307,0
+RUSHB.US,D,20050606,000000,3.80303,3.80303,3.72912,3.72912,31705.73558283,0
+RUSHB.US,D,20050607,000000,3.72517,3.86462,3.68,3.688,206549.59880928,0
+RUSHB.US,D,20050608,000000,3.67578,3.688,3.55691,3.59778,121902.34285062,0
+RUSHB.US,D,20050609,000000,3.55691,3.62251,3.55691,3.56501,76656.868139241,0
+RUSHB.US,D,20050610,000000,3.56501,3.602,3.51584,3.55274,130239.46881072,0
+RUSHB.US,D,20050613,000000,3.53224,3.63893,3.52408,3.56501,109182.44679245,0
+RUSHB.US,D,20050614,000000,3.54873,3.58973,3.51584,3.57332,172792.71449209,0
+RUSHB.US,D,20050615,000000,3.5281,3.68409,3.5281,3.63893,155841.07205937,0
+RUSHB.US,D,20050616,000000,3.62667,3.67578,3.57332,3.67578,165702.30478,0
+RUSHB.US,D,20050617,000000,3.61433,3.69226,3.59778,3.64301,226529.42100388,0
+RUSHB.US,D,20050620,000000,3.59778,3.70044,3.59778,3.63075,77179.286937848,0
+RUSHB.US,D,20050621,000000,3.602,3.72912,3.5815,3.67578,118900.36108162,0
+RUSHB.US,D,20050622,000000,3.65527,3.73743,3.65527,3.688,99751.169366241,0
+RUSHB.US,D,20050623,000000,3.62251,3.74962,3.61024,3.70044,174652.7719845,0
+RUSHB.US,D,20050624,000000,3.67164,3.88103,3.62251,3.88103,2011115.1191686,0
+RUSHB.US,D,20050627,000000,3.78254,3.79493,3.69642,3.69642,304952.34207293,0
+RUSHB.US,D,20050628,000000,3.688,3.79888,3.63893,3.74534,79572.550637671,0
+RUSHB.US,D,20050629,000000,3.81128,3.81128,3.72095,3.74534,120123.96145358,0
+RUSHB.US,D,20050630,000000,3.80303,3.81952,3.62667,3.6678,150761.74356315,0
+RUSHB.US,D,20050701,000000,3.74534,3.74534,3.62251,3.68,112874.82272598,0
+RUSHB.US,D,20050705,000000,3.67164,3.70868,3.63893,3.70453,195797.63433174,0
+RUSHB.US,D,20050706,000000,3.65527,3.79493,3.65527,3.74962,337821.57675001,0
+RUSHB.US,D,20050707,000000,3.7578,3.83178,3.7578,3.81952,24817.204521526,0
+RUSHB.US,D,20050708,000000,3.74534,3.78254,3.73743,3.77832,52701.115264978,0
+RUSHB.US,D,20050711,000000,3.77025,3.87683,3.77025,3.87683,65035.746722398,0
+RUSHB.US,D,20050712,000000,3.87683,3.93451,3.85223,3.89323,63616.431933256,0
+RUSHB.US,D,20050713,000000,3.91381,3.91381,3.85223,3.85632,10651.795681371,0
+RUSHB.US,D,20050714,000000,3.85632,3.88505,3.78656,3.81128,20869.012893102,0
+RUSHB.US,D,20050715,000000,3.77025,3.93451,3.77025,3.93451,85459.39373704,0
+RUSHB.US,D,20050718,000000,3.89739,3.98356,3.88909,3.88909,22356.134251975,0
+RUSHB.US,D,20050719,000000,3.88103,3.98356,3.8482,3.91783,52448.381686888,0
+RUSHB.US,D,20050720,000000,3.99965,4.189,3.9262,4.07421,272751.92674274,0
+RUSHB.US,D,20050721,000000,4.10665,4.32437,4.09484,4.22514,184134.90433801,0
+RUSHB.US,D,20050722,000000,4.29484,4.34091,4.04084,4.34091,254246.8974398,0
+RUSHB.US,D,20050725,000000,4.2788,4.41891,4.25428,4.41508,209904.48295256,0
+RUSHB.US,D,20050726,000000,4.394,4.394,4.29484,4.32819,165509.67247963,0
+RUSHB.US,D,20050727,000000,4.34844,4.34844,4.26285,4.2788,294969.36573846,0
+RUSHB.US,D,20050728,000000,4.27123,4.33656,4.2374,4.32015,41496.079616938,0
+RUSHB.US,D,20050729,000000,4.37713,4.37713,4.27123,4.36868,39521.983802727,0
+RUSHB.US,D,20050801,000000,4.10665,4.37713,4.01971,4.30743,171388.81028699,0
+RUSHB.US,D,20050802,000000,4.22139,4.37713,4.22139,4.37713,71455.796029197,0
+RUSHB.US,D,20050803,000000,4.31176,4.36868,4.28693,4.34513,69962.510436714,0
+RUSHB.US,D,20050804,000000,4.2788,4.37296,4.26285,4.29905,75471.794227351,0
+RUSHB.US,D,20050805,000000,4.25857,4.36868,4.22514,4.32437,23522.715463026,0
+RUSHB.US,D,20050808,000000,4.20536,4.27123,4.11464,4.14339,83240.269636755,0
+RUSHB.US,D,20050809,000000,4.14339,4.33656,4.13917,4.24598,219751.84614758,0
+RUSHB.US,D,20050810,000000,4.29484,4.29484,4.22514,4.2746,114499.09828272,0
+RUSHB.US,D,20050811,000000,4.28693,4.33656,4.28693,4.33656,78687.983114364,0
+RUSHB.US,D,20050812,000000,4.31176,4.34513,4.26693,4.32015,31953.845985709,0
+RUSHB.US,D,20050815,000000,4.29484,4.34513,4.24598,4.32819,80620.470351694,0
+RUSHB.US,D,20050816,000000,4.35221,4.35221,4.26693,4.30335,33239.088693792,0
+RUSHB.US,D,20050817,000000,4.30335,4.37713,4.30335,4.34513,17219.786594854,0
+RUSHB.US,D,20050818,000000,4.31176,4.40243,4.31176,4.36031,41456.01209846,0
+RUSHB.US,D,20050819,000000,4.35221,4.42649,4.35221,4.35221,29432.674438441,0
+RUSHB.US,D,20050822,000000,4.29905,4.40243,4.28693,4.38562,23985.03298392,0
+RUSHB.US,D,20050823,000000,4.33656,4.44293,4.33656,4.40672,95112.583573283,0
+RUSHB.US,D,20050824,000000,4.35655,4.36031,4.32819,4.32819,11679.681636156,0
+RUSHB.US,D,20050825,000000,4.27123,4.33656,4.26285,4.33656,32157.265694902,0
+RUSHB.US,D,20050826,000000,4.29905,4.30335,4.13917,4.21814,52200.27128401,0
+RUSHB.US,D,20050829,000000,4.18043,4.32015,4.04084,4.32015,38401.634343762,0
+RUSHB.US,D,20050830,000000,4.30335,4.35655,4.06572,4.29484,78444.495886691,0
+RUSHB.US,D,20050831,000000,4.26693,4.41094,4.18043,4.34091,44040.367040251,0
+RUSHB.US,D,20050901,000000,4.40243,4.43448,4.28305,4.42267,111099.52344576,0
+RUSHB.US,D,20050902,000000,4.42267,4.43448,4.38977,4.42267,61337.206555254,0
+RUSHB.US,D,20050906,000000,4.43073,4.44293,4.38977,4.42267,88926.775143734,0
+RUSHB.US,D,20050907,000000,4.37713,4.41094,4.33241,4.40672,29061.279363323,0
+RUSHB.US,D,20050908,000000,4.40672,4.43448,4.40672,4.43448,3653.8494734564,0
+RUSHB.US,D,20050909,000000,4.38562,4.53376,4.36868,4.4999,76388.723977123,0
+RUSHB.US,D,20050912,000000,4.41891,4.52513,4.36031,4.52513,78658.703004706,0
+RUSHB.US,D,20050913,000000,4.5459,4.55025,4.45103,4.51683,53385.345195898,0
+RUSHB.US,D,20050914,000000,4.43448,4.4999,4.38977,4.394,75692.165578977,0
+RUSHB.US,D,20050915,000000,4.37713,4.41094,4.29905,4.32819,89211.870948287,0
+RUSHB.US,D,20050916,000000,4.41094,4.41094,4.31176,4.37296,40623.840560853,0
+RUSHB.US,D,20050919,000000,4.32437,4.33241,4.2374,4.25857,42799.815025854,0
+RUSHB.US,D,20050920,000000,4.189,4.25857,3.97598,4.10289,101386.2323318,0
+RUSHB.US,D,20050921,000000,3.9676,4.00719,3.93451,3.99141,31508.48010725,0
+RUSHB.US,D,20050922,000000,3.93872,3.95118,3.88505,3.90141,27470.907091453,0
+RUSHB.US,D,20050923,000000,3.90141,4.09901,3.84398,4.07421,35166.952755914,0
+RUSHB.US,D,20050926,000000,4.06993,4.06993,3.93035,3.99965,23182.141555969,0
+RUSHB.US,D,20050927,000000,3.97598,4.09064,3.97598,4.06149,53211.205596362,0
+RUSHB.US,D,20050928,000000,4.05345,4.05345,3.91783,3.95962,44972.707374051,0
+RUSHB.US,D,20050929,000000,4.01555,4.01555,3.92211,4.01555,72180.093478595,0
+RUSHB.US,D,20050930,000000,3.97972,4.13067,3.97972,4.10665,25533.796678912,0
+RUSHB.US,D,20051003,000000,4.13067,4.14669,4.0282,4.0282,121883.85014978,0
+RUSHB.US,D,20051004,000000,4.03243,4.09901,4.03243,4.09484,26817.49832859,0
+RUSHB.US,D,20051005,000000,4.02392,4.02392,3.91783,3.98732,45807.961028464,0
+RUSHB.US,D,20051006,000000,3.9676,4.00719,3.9676,4.00719,16090.190785473,0
+RUSHB.US,D,20051007,000000,3.9676,3.98356,3.9676,3.98356,9217.0703082001,0
+RUSHB.US,D,20051010,000000,3.93451,3.96338,3.90141,3.96338,38452.48927106,0
+RUSHB.US,D,20051011,000000,3.89323,4.06572,3.89323,4.00719,15560.06669485,0
+RUSHB.US,D,20051012,000000,3.95962,3.95962,3.86045,3.8687,86545.839911138,0
+RUSHB.US,D,20051013,000000,3.88505,3.88505,3.81952,3.82764,72893.603519172,0
+RUSHB.US,D,20051014,000000,3.82764,3.84398,3.80303,3.84398,73459.171953065,0
+RUSHB.US,D,20051017,000000,3.85223,3.85632,3.80303,3.81128,90398.485918577,0
+RUSHB.US,D,20051018,000000,3.81524,3.81524,3.74534,3.77832,51227.863431731,0
+RUSHB.US,D,20051019,000000,3.94702,3.99141,3.88909,3.95962,198243.29401725,0
+RUSHB.US,D,20051020,000000,3.95118,3.95118,3.86045,3.90965,52946.143551049,0
+RUSHB.US,D,20051021,000000,3.85223,4.01971,3.85223,3.99141,14299.480921215,0
+RUSHB.US,D,20051024,000000,4.0282,4.09064,3.9676,3.99965,43157.340575346,0
+RUSHB.US,D,20051025,000000,4.01555,4.01555,3.91381,3.93872,47902.259398108,0
+RUSHB.US,D,20051026,000000,3.95534,3.95534,3.8687,3.9262,189713.53575677,0
+RUSHB.US,D,20051027,000000,3.8687,3.90141,3.85632,3.8687,122367.74248832,0
+RUSHB.US,D,20051028,000000,3.8687,3.89323,3.85632,3.88909,213074.4400875,0
+RUSHB.US,D,20051031,000000,3.88909,3.97972,3.87683,3.97972,216617.33335594,0
+RUSHB.US,D,20051101,000000,3.93451,4.07421,3.9262,3.99141,257578.66570704,0
+RUSHB.US,D,20051102,000000,3.97598,4.03651,3.95534,4.02392,577471.56899682,0
+RUSHB.US,D,20051103,000000,3.99965,4.00719,3.9676,3.99141,41070.747497716,0
+RUSHB.US,D,20051104,000000,4.05773,4.05773,3.77832,3.97972,104343.52340711,0
+RUSHB.US,D,20051107,000000,3.9676,3.9955,3.89323,3.9262,382257.99579983,0
+RUSHB.US,D,20051108,000000,3.88909,4.0282,3.87273,3.94282,126673.45966623,0
+RUSHB.US,D,20051109,000000,3.93035,4.00719,3.8687,3.98356,82602.271457922,0
+RUSHB.US,D,20051110,000000,3.95118,3.9676,3.90555,3.95118,148311.46070242,0
+RUSHB.US,D,20051111,000000,3.95962,3.95962,3.9262,3.93872,16335.219071547,0
+RUSHB.US,D,20051114,000000,3.94282,3.9676,3.92211,3.93872,128572.0436187,0
+RUSHB.US,D,20051115,000000,3.91783,3.93451,3.85632,3.87683,83690.258690425,0
+RUSHB.US,D,20051116,000000,3.84398,3.86462,3.80303,3.83587,78265.733111948,0
+RUSHB.US,D,20051117,000000,3.77832,3.89323,3.77832,3.89323,51107.6608763,0
+RUSHB.US,D,20051118,000000,3.88505,3.90965,3.82764,3.90965,693539.46473377,0
+RUSHB.US,D,20051121,000000,3.93035,3.96338,3.90141,3.96338,421219.03434386,0
+RUSHB.US,D,20051122,000000,3.96338,3.97598,3.88103,3.9262,171524.42342645,0
+RUSHB.US,D,20051123,000000,3.94282,3.98356,3.77429,3.9676,82856.546094415,0
+RUSHB.US,D,20051125,000000,3.97598,3.97598,3.90965,3.90965,42049.319583606,0
+RUSHB.US,D,20051128,000000,3.94282,3.95962,3.86045,3.94282,146332.741713,0
+RUSHB.US,D,20051129,000000,3.92211,3.99141,3.91381,3.98356,39693.041285456,0
+RUSHB.US,D,20051130,000000,3.98356,3.99141,3.88505,3.93035,132931.69784072,0
+RUSHB.US,D,20051201,000000,3.93872,4.09484,3.93872,4.04929,97535.127382761,0
+RUSHB.US,D,20051202,000000,4.09901,4.09901,3.94282,4.00335,77186.992229864,0
+RUSHB.US,D,20051205,000000,4.10665,4.10665,3.84398,3.90141,98660.100016933,0
+RUSHB.US,D,20051206,000000,3.93872,3.93872,3.8687,3.87683,44390.187297725,0
+RUSHB.US,D,20051207,000000,3.86045,3.9676,3.85632,3.9676,93010.579911623,0
+RUSHB.US,D,20051208,000000,3.97972,3.97972,3.86045,3.89323,44909.523979529,0
+RUSHB.US,D,20051209,000000,3.94282,3.94282,3.85223,3.9262,80118.085312325,0
+RUSHB.US,D,20051212,000000,3.9262,3.9262,3.82764,3.87273,110882.23421094,0
+RUSHB.US,D,20051213,000000,3.90141,3.90555,3.85223,3.87273,82999.864525889,0
+RUSHB.US,D,20051214,000000,3.88505,3.95534,3.85632,3.95534,43257.50937154,0
+RUSHB.US,D,20051215,000000,3.9262,4.00335,3.91783,3.99141,36614.00659631,0
+RUSHB.US,D,20051216,000000,3.97598,4.02392,3.91783,3.91783,43408.533095031,0
+RUSHB.US,D,20051219,000000,3.9262,3.97972,3.90965,3.97972,19711.678032467,0
+RUSHB.US,D,20051220,000000,3.91381,3.92211,3.88103,3.89739,9508.3303463626,0
+RUSHB.US,D,20051221,000000,3.90965,3.90965,3.8482,3.8687,13166.802995028,0
+RUSHB.US,D,20051222,000000,3.8687,3.87683,3.84398,3.8687,37658.844193528,0
+RUSHB.US,D,20051223,000000,3.87683,3.87683,3.84398,3.86045,23476.483710938,0
+RUSHB.US,D,20051227,000000,3.86045,3.86045,3.84398,3.84398,49084.251193192,0
+RUSHB.US,D,20051228,000000,3.90141,3.90141,3.8482,3.86045,12801.572153523,0
+RUSHB.US,D,20051229,000000,3.89323,3.91783,3.86045,3.91783,12068.028353706,0
+RUSHB.US,D,20051230,000000,3.85223,3.94282,3.8482,3.93872,34003.453661667,0
+RUSHB.US,D,20060103,000000,4.01133,4.02392,3.91783,3.93872,90230.510552653,0
+RUSHB.US,D,20060104,000000,3.9262,3.9955,3.9262,3.97598,121532.4888339,0
+RUSHB.US,D,20060105,000000,3.98356,4.04084,3.97598,4.03243,18756.221822622,0
+RUSHB.US,D,20060106,000000,4.04084,4.07421,4.0282,4.0282,9141.5584464543,0
+RUSHB.US,D,20060109,000000,4.0282,4.06993,4.0282,4.06993,1824.6131491237,0
+RUSHB.US,D,20060110,000000,4.08258,4.47588,4.08258,4.36031,249951.96767072,0
+RUSHB.US,D,20060111,000000,4.37713,4.40672,4.316,4.34513,122788.45143233,0
+RUSHB.US,D,20060112,000000,4.25428,4.45519,4.25428,4.33656,40640.792203286,0
+RUSHB.US,D,20060113,000000,4.34091,4.37713,4.28305,4.32437,21369.85687407,0
+RUSHB.US,D,20060117,000000,4.38562,4.38562,4.03243,4.18043,62608.579737712,0
+RUSHB.US,D,20060118,000000,4.29905,4.32015,4.13917,4.32015,92662.300712552,0
+RUSHB.US,D,20060119,000000,4.32015,4.33241,4.25428,4.30743,126214.22426214,0
+RUSHB.US,D,20060120,000000,4.37713,4.37713,4.28693,4.29484,101153.53251295,0
+RUSHB.US,D,20060123,000000,4.2374,4.38562,4.21386,4.37713,142715.87764121,0
+RUSHB.US,D,20060124,000000,4.38977,4.38977,4.31176,4.37713,52650.260337678,0
+RUSHB.US,D,20060125,000000,4.38562,4.42649,4.38562,4.40243,127969.48978314,0
+RUSHB.US,D,20060126,000000,4.41891,4.42267,4.37713,4.40243,60367.880819782,0
+RUSHB.US,D,20060127,000000,4.37713,4.48775,4.37713,4.44293,270958.13476167,0
+RUSHB.US,D,20060130,000000,4.40672,4.4834,4.37713,4.394,77040.591681582,0
+RUSHB.US,D,20060131,000000,4.39827,4.39827,4.316,4.32015,119399.66400419,0
+RUSHB.US,D,20060201,000000,4.35221,4.36031,4.28693,4.29101,38116.538539211,0
+RUSHB.US,D,20060202,000000,4.2788,4.28305,4.12315,4.19316,32639.616975034,0
+RUSHB.US,D,20060203,000000,4.27123,4.4834,4.22514,4.32015,160442.67245065,0
+RUSHB.US,D,20060206,000000,4.24598,4.36448,4.14339,4.35655,44821.683650559,0
+RUSHB.US,D,20060207,000000,4.37713,4.38134,4.23332,4.25012,22957.147029136,0
+RUSHB.US,D,20060208,000000,4.32015,4.36448,4.24164,4.33656,50187.649009724,0
+RUSHB.US,D,20060209,000000,4.38977,4.40243,4.29905,4.29905,34498.133409023,0
+RUSHB.US,D,20060210,000000,4.26693,4.37296,4.24598,4.37296,33262.204569836,0
+RUSHB.US,D,20060213,000000,4.50424,4.50424,4.36031,4.39827,66202.327933451,0
+RUSHB.US,D,20060214,000000,4.43448,4.68139,4.40672,4.62313,97821.764245716,0
+RUSHB.US,D,20060215,000000,4.62313,4.76665,4.61482,4.72617,34003.453661667,0
+RUSHB.US,D,20060216,000000,4.66446,4.74635,4.60709,4.71385,65043.452014413,0
+RUSHB.US,D,20060217,000000,4.68561,4.71385,4.59107,4.68976,110957.74607268,0
+RUSHB.US,D,20060221,000000,4.77082,4.77082,4.66035,4.69827,40720.927240239,0
+RUSHB.US,D,20060222,000000,4.77082,4.77082,4.7176,4.7176,13251.561207191,0
+RUSHB.US,D,20060223,000000,4.77458,4.77458,4.66868,4.68139,49312.327836832,0
+RUSHB.US,D,20060224,000000,4.68139,4.71385,4.51683,4.65602,38756.077776447,0
+RUSHB.US,D,20060227,000000,4.77886,4.92272,4.73798,4.74635,183607.86236418,0
+RUSHB.US,D,20060228,000000,4.74635,4.76238,4.70593,4.72194,41318.857900595,0
+RUSHB.US,D,20060301,000000,4.76238,4.76238,4.73798,4.75446,7682.1761388359,0
+RUSHB.US,D,20060302,000000,4.72194,4.78722,4.70975,4.70975,11759.816673111,0
+RUSHB.US,D,20060303,000000,4.70975,4.86496,4.68139,4.70593,33519.561323132,0
+RUSHB.US,D,20060306,000000,4.7422,4.74635,4.64766,4.7422,47162.551364681,0
+RUSHB.US,D,20060307,000000,4.73798,4.76238,4.66446,4.73454,29938.141594617,0
+RUSHB.US,D,20060308,000000,4.66868,4.71385,4.61482,4.68139,21756.662533217,0
+RUSHB.US,D,20060309,000000,4.62313,4.70975,4.57419,4.70975,9508.3303463626,0
+RUSHB.US,D,20060310,000000,4.70593,4.79988,4.70241,4.77082,62382.044152472,0
+RUSHB.US,D,20060313,000000,4.84595,4.85355,4.77082,4.84174,93261.772431308,0
+RUSHB.US,D,20060314,000000,4.92272,4.93121,4.85355,4.88139,30986.061308641,0
+RUSHB.US,D,20060315,000000,4.8126,5.00845,4.78722,5.00408,317151.36039089,0
+RUSHB.US,D,20060316,000000,4.84595,5.07509,4.84595,4.97678,78664.867238319,0
+RUSHB.US,D,20060317,000000,5,5.00845,4.92694,4.94381,34276.220998995,0
+RUSHB.US,D,20060320,000000,4.95232,4.96037,4.91046,4.93544,86257.661989781,0
+RUSHB.US,D,20060321,000000,4.93544,4.96037,4.80844,4.85355,662334.57313191,0
+RUSHB.US,D,20060322,000000,4.82948,4.88975,4.82531,4.82531,8227.7108134895,0
+RUSHB.US,D,20060323,000000,4.78315,4.91046,4.74635,4.87295,46707.939135804,0
+RUSHB.US,D,20060324,000000,4.84978,4.86496,4.8126,4.86159,11209.658823248,0
+RUSHB.US,D,20060327,000000,4.83759,4.92272,4.81683,4.84174,11698.174336992,0
+RUSHB.US,D,20060328,000000,4.73454,4.73454,4.5459,4.57419,75914.077989006,0
+RUSHB.US,D,20060329,000000,4.58263,4.79579,4.58263,4.68139,20822.781141014,0
+RUSHB.US,D,20060330,000000,4.6313,4.64766,4.40243,4.51683,132416.98433412,0
+RUSHB.US,D,20060331,000000,4.51683,4.68561,4.51683,4.55856,24251.636087636,0
+RUSHB.US,D,20060403,000000,4.62313,4.64766,4.51249,4.51683,298435.20608675,0
+RUSHB.US,D,20060404,000000,4.53792,4.64766,4.42267,4.61053,35467.459144495,0
+RUSHB.US,D,20060405,000000,4.60709,4.78722,4.60709,4.66446,20483.748292357,0
+RUSHB.US,D,20060406,000000,4.66868,4.71385,4.66035,4.66035,2926.4699072516,0
+RUSHB.US,D,20060407,000000,4.67718,4.71385,4.60709,4.60709,3653.8494734564,0
+RUSHB.US,D,20060410,000000,4.58263,4.64766,4.4834,4.4834,34132.902567517,0
+RUSHB.US,D,20060411,000000,4.4834,4.53376,4.41094,4.4594,34530.495635487,0
+RUSHB.US,D,20060412,000000,4.50846,4.58263,4.43073,4.55856,71785.582527432,0
+RUSHB.US,D,20060413,000000,4.52942,4.65602,4.46369,4.59866,114486.7698155,0
+RUSHB.US,D,20060417,000000,4.55433,4.60709,4.55025,4.5949,8517.429793249,0
+RUSHB.US,D,20060418,000000,4.59107,4.77082,4.59107,4.76238,23698.396120966,0
+RUSHB.US,D,20060419,000000,4.77886,5.15653,4.74635,5.08269,298100.7964133,0
+RUSHB.US,D,20060420,000000,5.02104,5.07086,4.91474,4.93967,705884.88360002,0
+RUSHB.US,D,20060421,000000,4.96451,5,4.83376,4.93121,116152.65394912,0
+RUSHB.US,D,20060424,000000,4.92694,4.92694,4.75446,4.90208,44954.214673217,0
+RUSHB.US,D,20060425,000000,4.90208,4.91474,4.78722,4.86159,74134.155533569,0
+RUSHB.US,D,20060426,000000,4.90631,4.93544,4.86496,4.88139,34242.317714129,0
+RUSHB.US,D,20060427,000000,4.86159,4.93967,4.45519,4.83759,83089.245913263,0
+RUSHB.US,D,20060428,000000,4.85355,4.93967,4.85355,4.88139,27053.280264244,0
+RUSHB.US,D,20060501,000000,4.78722,4.80844,4.70241,4.77886,25729.511096089,0
+RUSHB.US,D,20060502,000000,4.71385,4.78722,4.61053,4.78315,28959.569508726,0
+RUSHB.US,D,20060503,000000,4.73026,4.84174,4.64388,4.84174,55672.275865916,0
+RUSHB.US,D,20060504,000000,4.8126,4.97678,4.8126,4.93544,134067.45788371,0
+RUSHB.US,D,20060505,000000,4.93544,4.93967,4.91046,4.93967,136446.85205791,0
+RUSHB.US,D,20060508,000000,4.87717,4.93967,4.87717,4.93967,102622.16117098,0
+RUSHB.US,D,20060509,000000,4.90631,4.93967,4.86879,4.92694,57045.358902967,0
+RUSHB.US,D,20060510,000000,4.70975,4.90208,4.70975,4.83376,15261.101364672,0
+RUSHB.US,D,20060511,000000,4.73798,4.8126,4.67295,4.76238,44687.611569501,0
+RUSHB.US,D,20060512,000000,4.69827,4.78722,4.64388,4.76238,36105.457323327,0
+RUSHB.US,D,20060515,000000,4.63954,4.73454,4.60294,4.72617,19640.78934593,0
+RUSHB.US,D,20060516,000000,4.73026,4.73026,4.70241,4.7176,3710.8686343665,0
+RUSHB.US,D,20060517,000000,4.67718,4.69411,4.52111,4.64766,54730.689181695,0
+RUSHB.US,D,20060518,000000,4.61053,4.75817,4.58263,4.60709,46305.722892626,0
+RUSHB.US,D,20060519,000000,4.51683,4.59107,4.37713,4.58263,60030.389029531,0
+RUSHB.US,D,20060522,000000,4.47167,4.51683,4.37296,4.45103,21551.70176562,0
+RUSHB.US,D,20060523,000000,4.4594,4.60294,4.4594,4.51249,57771.197410768,0
+RUSHB.US,D,20060524,000000,4.47588,4.68976,4.47588,4.67295,37722.02758805,0
+RUSHB.US,D,20060525,000000,4.71385,4.71385,4.56575,4.64766,42049.319583606,0
+RUSHB.US,D,20060526,000000,4.61482,4.65602,4.55856,4.57419,54080.36253564,0
+RUSHB.US,D,20060530,000000,4.43448,4.4594,4.32015,4.35655,46712.562311012,0
+RUSHB.US,D,20060531,000000,4.36031,4.4834,4.36031,4.41094,13166.802995028,0
+RUSHB.US,D,20060601,000000,4.38977,4.59107,4.36031,4.58263,61836.50947782,0
+RUSHB.US,D,20060602,000000,4.57849,4.61053,4.38562,4.60709,77586.126356236,0
+RUSHB.US,D,20060605,000000,4.54162,4.57419,4.37713,4.4594,43937.116127252,0
+RUSHB.US,D,20060606,000000,4.47588,4.4834,4.40243,4.47971,78658.703004706,0
+RUSHB.US,D,20060607,000000,4.4834,4.59107,4.4834,4.51249,33988.043077638,0
+RUSHB.US,D,20060608,000000,4.44293,4.5949,4.35221,4.56575,55832.545939825,0
+RUSHB.US,D,20060609,000000,4.57419,4.58263,4.55856,4.55856,6215.0885392026,0
+RUSHB.US,D,20060612,000000,4.47588,4.54162,4.47167,4.51683,13166.802995028,0
+RUSHB.US,D,20060613,000000,4.47971,4.5949,4.47588,4.4999,16090.190785473,0
+RUSHB.US,D,20060614,000000,4.42267,4.4679,4.33241,4.43448,23602.850499982,0
+RUSHB.US,D,20060615,000000,4.37713,4.51683,4.37713,4.47588,44972.707374051,0
+RUSHB.US,D,20060616,000000,4.41891,4.41891,4.41891,4.41891,3905.0419931414,0
+RUSHB.US,D,20060619,000000,4.34091,4.34091,4.15941,4.29484,88846.640106781,0
+RUSHB.US,D,20060620,000000,4.21814,4.51249,4.21386,4.4594,23513.46911261,0
+RUSHB.US,D,20060621,000000,4.40672,4.47588,4.40672,4.4594,32906.220078749,0
+RUSHB.US,D,20060622,000000,4.41891,4.44675,4.34513,4.41891,61061.357101122,0
+RUSHB.US,D,20060623,000000,4.35655,4.44293,4.30335,4.34844,65713.812419706,0
+RUSHB.US,D,20060626,000000,4.2788,4.32437,4.24598,4.31176,44001.840580175,0
+RUSHB.US,D,20060627,000000,4.32015,4.36031,4.12691,4.14669,22305.279324675,0
+RUSHB.US,D,20060628,000000,4.20536,4.20536,4.08258,4.1552,29976.668054691,0
+RUSHB.US,D,20060629,000000,4.21386,4.50846,4.21386,4.50846,70813.174675155,0
+RUSHB.US,D,20060630,000000,4.50846,4.62313,4.4999,4.61053,80207.466699697,0
+RUSHB.US,D,20060703,000000,4.61482,4.65187,4.61482,4.65187,3422.6907130099,0
+RUSHB.US,D,20060705,000000,4.47971,4.49152,4.41891,4.49152,11585.677073574,0
+RUSHB.US,D,20060706,000000,4.53376,4.66446,4.53376,4.66446,28914.87881504,0
+RUSHB.US,D,20060707,000000,4.66868,4.67295,4.53792,4.65602,14317.973622051,0
+RUSHB.US,D,20060710,000000,4.69411,4.80844,4.60709,4.66446,22490.206333033,0
+RUSHB.US,D,20060711,000000,4.57419,4.69827,4.57419,4.69827,2926.4699072516,0
+RUSHB.US,D,20060712,000000,4.58263,4.58263,4.4594,4.47588,8891.906985172,0
+RUSHB.US,D,20060713,000000,4.55433,4.57419,4.5459,4.5459,19756.368726153,0
+RUSHB.US,D,20060714,000000,4.59866,4.64388,4.38562,4.51683,12929.480000969,0
+RUSHB.US,D,20060717,000000,4.32819,4.38562,4.30743,4.35655,11913.922513408,0
+RUSHB.US,D,20060718,000000,4.40672,4.52111,4.36031,4.52111,4204.0073233189,0
+RUSHB.US,D,20060719,000000,4.64766,4.90631,4.64766,4.81683,48604.982029866,0
+RUSHB.US,D,20060720,000000,4.80844,4.84595,4.45103,4.4834,63436.128100108,0
+RUSHB.US,D,20060721,000000,4.38134,4.59107,4.12315,4.55433,133500.34839142,0
+RUSHB.US,D,20060724,000000,4.58263,4.73798,4.58263,4.72194,28155.137022373,0
+RUSHB.US,D,20060725,000000,4.68139,4.72194,4.52513,4.64766,18654.511968025,0
+RUSHB.US,D,20060726,000000,4.58263,4.58263,4.49152,4.49152,10080.063013867,0
+RUSHB.US,D,20060727,000000,4.45103,4.4679,4.32819,4.42267,40568.362458346,0
+RUSHB.US,D,20060728,000000,4.4594,4.7176,4.4594,4.7176,19012.037517517,0
+RUSHB.US,D,20060731,000000,4.66446,4.70593,4.61482,4.69827,46618.55774843,0
+RUSHB.US,D,20060801,000000,4.61482,4.77886,4.43876,4.55025,395842.42562205,0
+RUSHB.US,D,20060802,000000,4.57849,4.64766,4.57849,4.59107,8847.2162914858,0
+RUSHB.US,D,20060803,000000,4.53376,4.5949,4.4679,4.5949,10847.510098549,0
+RUSHB.US,D,20060804,000000,4.59866,4.64766,4.33656,4.41891,61351.076080883,0
+RUSHB.US,D,20060807,000000,4.30743,4.4679,4.30743,4.45103,126910.78266029,0
+RUSHB.US,D,20060808,000000,4.44293,4.48775,4.35221,4.38562,78775.823443332,0
+RUSHB.US,D,20060809,000000,4.40672,4.50424,4.36868,4.40243,187223.18537756,0
+RUSHB.US,D,20060810,000000,4.37713,4.53376,4.34844,4.4679,23060.397942133,0
+RUSHB.US,D,20060811,000000,4.37713,4.48775,4.36031,4.4594,98048.299830952,0
+RUSHB.US,D,20060814,000000,4.4679,4.50846,4.43448,4.4594,43020.18637748,0
+RUSHB.US,D,20060815,000000,4.51249,4.63954,4.51249,4.60294,83346.60266656,0
+RUSHB.US,D,20060816,000000,4.54162,4.60294,4.54162,4.5949,23102.006519014,0
+RUSHB.US,D,20060817,000000,4.54162,4.57419,4.45519,4.52513,23527.338638237,0
+RUSHB.US,D,20060818,000000,4.53376,4.57419,4.49152,4.52513,25464.449050775,0
+RUSHB.US,D,20060821,000000,4.48775,4.48775,4.36448,4.38977,34237.69453892,0
+RUSHB.US,D,20060822,000000,4.34513,4.37713,4.21386,4.2295,127422.41405008,0
+RUSHB.US,D,20060823,000000,4.2374,4.25428,4.07421,4.13067,215705.02678137,0
+RUSHB.US,D,20060824,000000,4.14669,4.26693,4.13917,4.22514,50139.87619923,0
+RUSHB.US,D,20060825,000000,4.19731,4.20958,4.15097,4.189,75519.567037843,0
+RUSHB.US,D,20060828,000000,4.189,4.189,4.10665,4.15941,181718.52476215,0
+RUSHB.US,D,20060829,000000,4.1552,4.41094,4.1552,4.394,58060.916390529,0
+RUSHB.US,D,20060830,000000,4.42267,4.49152,4.42267,4.4679,13533.574894936,0
+RUSHB.US,D,20060831,000000,4.47588,4.53376,4.47588,4.4834,13589.052997443,0
+RUSHB.US,D,20060901,000000,4.54162,4.54162,4.34513,4.38562,27315.26019275,0
+RUSHB.US,D,20060905,000000,4.50846,4.51249,4.36868,4.38562,44155.946420474,0
+RUSHB.US,D,20060906,000000,4.34844,4.34844,4.15941,4.19316,218189.21292697,0
+RUSHB.US,D,20060907,000000,4.18043,4.18043,3.90141,3.94702,80326.128196726,0
+RUSHB.US,D,20060908,000000,3.99965,4.06572,3.98732,4.01133,44903.359745919,0
+RUSHB.US,D,20060911,000000,3.9676,3.9676,3.79063,3.85223,58136.428252272,0
+RUSHB.US,D,20060912,000000,3.82764,4.11464,3.82764,4.06993,119467.47057392,0
+RUSHB.US,D,20060913,000000,4.07421,4.21386,4.05345,4.20536,27199.680812529,0
+RUSHB.US,D,20060914,000000,4.16357,4.189,4.08258,4.17207,22781.466371195,0
+RUSHB.US,D,20060915,000000,4.11464,4.2788,4.11464,4.19731,19215.457226709,0
+RUSHB.US,D,20060918,000000,4.19316,4.2746,4.11464,4.17207,28783.888850789,0
+RUSHB.US,D,20060919,000000,4.15097,4.30743,4.15097,4.30335,22346.887901556,0
+RUSHB.US,D,20060920,000000,4.33241,4.33241,4.27123,4.30335,7682.1761388359,0
+RUSHB.US,D,20060921,000000,4.33656,4.35655,4.20958,4.24598,29619.142505201,0
+RUSHB.US,D,20060922,000000,4.1552,4.26285,4.13495,4.25428,39716.157161499,0
+RUSHB.US,D,20060925,000000,4.2788,4.29905,4.22139,4.24598,32214.284855812,0
+RUSHB.US,D,20060926,000000,4.18473,4.40672,4.18473,4.40243,120781.99339166,0
+RUSHB.US,D,20060927,000000,4.36448,4.40243,4.30335,4.32437,53801.430964702,0
+RUSHB.US,D,20060928,000000,4.40243,4.43448,4.31176,4.40243,74852.288749356,0
+RUSHB.US,D,20060929,000000,4.37713,4.37713,4.2374,4.26285,17956.412511476,0
+RUSHB.US,D,20061002,000000,4.26693,4.316,4.20166,4.25012,12212.887843586,0
+RUSHB.US,D,20061003,000000,4.27123,4.28693,4.20958,4.22139,36928.382510515,0
+RUSHB.US,D,20061004,000000,4.25428,4.40243,4.25428,4.37713,37292.072293619,0
+RUSHB.US,D,20061005,000000,4.37713,4.37713,4.28693,4.36868,16455.421626979,0
+RUSHB.US,D,20061006,000000,4.35221,4.38977,4.34513,4.37713,52543.927307875,0
+RUSHB.US,D,20061009,000000,4.35221,4.38977,4.33656,4.33656,54112.724762102,0
+RUSHB.US,D,20061010,000000,4.35655,4.4834,4.30743,4.47971,18133.634227821,0
+RUSHB.US,D,20061011,000000,4.47588,4.47588,4.40672,4.44293,9141.5584464543,0
+RUSHB.US,D,20061012,000000,4.45103,4.64766,4.45103,4.6274,30360.391597032,0
+RUSHB.US,D,20061013,000000,4.57419,4.62313,4.51249,4.59866,19742.499200527,0
+RUSHB.US,D,20061016,000000,4.62313,4.73454,4.61053,4.70593,107510.39842522,0
+RUSHB.US,D,20061017,000000,4.68976,4.78722,4.68976,4.78722,17552.655209897,0
+RUSHB.US,D,20061018,000000,4.82531,4.82531,4.68139,4.78722,12380.86320951,0
+RUSHB.US,D,20061019,000000,4.84174,4.84174,4.6274,4.6274,24937.40707696,0
+RUSHB.US,D,20061020,000000,4.6189,4.67718,4.5949,4.66446,25963.751973341,0
+RUSHB.US,D,20061023,000000,4.60709,4.70593,4.60709,4.70593,28517.285747072,0
+RUSHB.US,D,20061024,000000,4.65602,4.72194,4.64388,4.64388,10235.709912567,0
+RUSHB.US,D,20061025,000000,4.68976,4.74635,4.57849,4.74635,20619.361431821,0
+RUSHB.US,D,20061026,000000,4.7176,4.76238,4.69411,4.73798,15877.524725861,0
+RUSHB.US,D,20061027,000000,4.73026,4.75446,4.72194,4.75446,20112.353217241,0
+RUSHB.US,D,20061030,000000,4.75446,4.77082,4.73454,4.74635,9234.0219506328,0
+RUSHB.US,D,20061031,000000,4.73798,4.78722,4.71385,4.75446,106460.9376528,0
+RUSHB.US,D,20061101,000000,4.78722,4.79579,4.72194,4.73798,33143.543072807,0
+RUSHB.US,D,20061102,000000,4.69827,4.70593,4.45103,4.4594,30244.812216809,0
+RUSHB.US,D,20061103,000000,4.60294,4.60709,4.40672,4.46369,28774.64250037,0
+RUSHB.US,D,20061106,000000,4.55433,4.67295,4.46369,4.67295,20038.382413897,0
+RUSHB.US,D,20061107,000000,4.68976,4.72194,4.53792,4.54162,50950.472919195,0
+RUSHB.US,D,20061108,000000,4.56575,4.62313,4.56575,4.60294,10966.171595578,0
+RUSHB.US,D,20061109,000000,4.59866,4.64388,4.53376,4.54162,16125.635128742,0
+RUSHB.US,D,20061110,000000,4.57849,4.59107,4.53376,4.58692,14267.118694753,0
+RUSHB.US,D,20061113,000000,4.6189,4.63954,4.53376,4.57419,33134.296722389,0
+RUSHB.US,D,20061114,000000,4.55433,4.57849,4.4594,4.55433,45595.294968853,0
+RUSHB.US,D,20061115,000000,4.63954,4.77082,4.63954,4.68139,17950.248277866,0
+RUSHB.US,D,20061116,000000,4.71385,4.7176,4.63533,4.65187,6506.3485773651,0
+RUSHB.US,D,20061117,000000,4.5949,4.72617,4.5949,4.68976,32255.893432693,0
+RUSHB.US,D,20061120,000000,4.69827,4.72194,4.63954,4.64388,124418.89122268,0
+RUSHB.US,D,20061121,000000,4.68976,4.70975,4.64388,4.64766,82972.125474636,0
+RUSHB.US,D,20061122,000000,4.64766,4.69827,4.59107,4.60709,63505.475728243,0
+RUSHB.US,D,20061124,000000,4.60709,4.60709,4.56575,4.56997,12068.028353706,0
+RUSHB.US,D,20061127,000000,4.56997,4.56997,4.38134,4.40243,53867.696476031,0
+RUSHB.US,D,20061128,000000,4.394,4.57419,4.38977,4.57419,16819.111410081,0
+RUSHB.US,D,20061129,000000,4.58263,4.67718,4.58263,4.67295,41318.857900595,0
+RUSHB.US,D,20061130,000000,4.64388,4.68976,4.53376,4.6189,104092.33088743,0
+RUSHB.US,D,20061201,000000,4.55856,4.67718,4.52513,4.63954,103927.43763831,0
+RUSHB.US,D,20061204,000000,4.61482,4.70975,4.61053,4.67718,44243.786749444,0
+RUSHB.US,D,20061205,000000,4.67718,4.79151,4.67718,4.76238,44407.138940161,0
+RUSHB.US,D,20061206,000000,4.72194,4.77886,4.7176,4.77886,4026.7856069765,0
+RUSHB.US,D,20061207,000000,4.72617,4.77082,4.68139,4.77082,15831.292973773,0
+RUSHB.US,D,20061208,000000,4.72194,4.7422,4.68139,4.69411,7919.4991328942,0
+RUSHB.US,D,20061211,000000,4.59107,4.68976,4.58692,4.68976,102030.39474424,0
+RUSHB.US,D,20061212,000000,4.60709,4.60709,4.4834,4.53376,45703.169057062,0
+RUSHB.US,D,20061213,000000,4.58263,4.58263,4.45103,4.53792,34003.453661667,0
+RUSHB.US,D,20061214,000000,4.55025,4.6274,4.51683,4.6274,173486.19077345,0
+RUSHB.US,D,20061215,000000,4.68976,4.68976,4.4834,4.56575,65128.210226574,0
+RUSHB.US,D,20061218,000000,4.59866,4.65602,4.44293,4.47588,15663.31760785,0
+RUSHB.US,D,20061219,000000,4.41094,4.41891,4.32819,4.34844,42781.322325019,0
+RUSHB.US,D,20061220,000000,4.36868,4.40672,4.36031,4.36031,16822.193526889,0
+RUSHB.US,D,20061221,000000,4.36031,4.37296,4.34844,4.37296,10201.806627702,0
+RUSHB.US,D,20061222,000000,4.38134,4.38134,4.33656,4.33656,9543.774689631,0
+RUSHB.US,D,20061226,000000,4.34844,4.34844,4.316,4.316,5483.0857977891,0
+RUSHB.US,D,20061227,000000,4.41094,4.47167,4.41094,4.42649,11336.025612292,0
+RUSHB.US,D,20061228,000000,4.44293,4.44293,4.32819,4.36031,19139.945364964,0
+RUSHB.US,D,20061229,000000,4.39827,4.41891,4.316,4.316,68376.76134005,0
+RUSHB.US,D,20070103,000000,4.34513,4.4594,4.34091,4.4594,32106.410767602,0
+RUSHB.US,D,20070104,000000,4.38134,4.54162,4.38134,4.48775,56341.095212807,0
+RUSHB.US,D,20070105,000000,4.49152,4.49152,4.2788,4.33656,57556.990292754,0
+RUSHB.US,D,20070108,000000,4.29101,4.38977,4.24164,4.37713,75209.814298845,0
+RUSHB.US,D,20070109,000000,4.35221,4.4834,4.31176,4.4594,106067.96776004,0
+RUSHB.US,D,20070110,000000,4.41094,4.52513,4.38562,4.38562,23374.773856342,0
+RUSHB.US,D,20070111,000000,4.44293,4.54162,4.38562,4.42649,24493.582256902,0
+RUSHB.US,D,20070112,000000,4.43073,4.54162,4.43073,4.53792,22929.407977882,0
+RUSHB.US,D,20070116,000000,4.49152,4.4999,4.32819,4.33241,32544.071354049,0
+RUSHB.US,D,20070117,000000,4.32015,4.394,4.29484,4.38562,75149.713021129,0
+RUSHB.US,D,20070118,000000,4.43448,4.49567,4.42267,4.4679,17914.803934597,0
+RUSHB.US,D,20070119,000000,4.45519,4.47167,4.45519,4.47167,4749.5419979724,0
+RUSHB.US,D,20070122,000000,4.4834,4.4834,4.42649,4.44293,24085.201780113,0
+RUSHB.US,D,20070123,000000,4.44293,4.52513,4.43876,4.4999,38762.242010058,0
+RUSHB.US,D,20070124,000000,4.53376,4.62313,4.52513,4.59866,56673.96382785,0
+RUSHB.US,D,20070125,000000,4.56575,4.59866,4.55025,4.56997,44995.823250096,0
+RUSHB.US,D,20070126,000000,4.50846,4.53376,4.4834,4.53376,18409.483681953,0
+RUSHB.US,D,20070129,000000,4.53792,4.54162,4.52513,4.54162,11189.625064009,0
+RUSHB.US,D,20070130,000000,4.58263,4.63533,4.58263,4.59866,34587.514796395,0
+RUSHB.US,D,20070131,000000,4.60294,4.67718,4.60294,4.65602,77037.509564776,0
+RUSHB.US,D,20070201,000000,4.67718,4.71385,4.58263,4.59107,92246.214943746,0
+RUSHB.US,D,20070202,000000,4.61482,4.64766,4.61053,4.6189,58732.817854226,0
+RUSHB.US,D,20070205,000000,4.59866,4.60294,4.57419,4.58692,22314.525675095,0
+RUSHB.US,D,20070206,000000,4.59107,4.67295,4.59107,4.67295,9691.7162963168,0
+RUSHB.US,D,20070207,000000,4.65602,4.85355,4.65602,4.84174,73861.388196243,0
+RUSHB.US,D,20070208,000000,4.77886,4.90208,4.77886,4.90208,44350.11977925,0
+RUSHB.US,D,20070209,000000,4.91858,4.91858,4.84174,4.89405,74289.80243227,0
+RUSHB.US,D,20070212,000000,4.85731,4.89405,4.82948,4.82948,24891.17532487,0
+RUSHB.US,D,20070213,000000,4.89405,5.05827,4.87717,5.01675,143885.54096907,0
+RUSHB.US,D,20070214,000000,5.02104,5.16924,5.01675,5.16924,72825.796949443,0
+RUSHB.US,D,20070215,000000,5.16496,5.2473,5.13634,5.1776,55109.789548829,0
+RUSHB.US,D,20070216,000000,5.1941,5.19831,5.06665,5.11604,29267.781189322,0
+RUSHB.US,D,20070220,000000,5.20545,5.27599,5.09961,5.27599,74476.27049903,0
+RUSHB.US,D,20070221,000000,5.26372,5.30428,5.16067,5.16496,48836.140790312,0
+RUSHB.US,D,20070222,000000,5.13634,5.19831,5.09533,5.15237,51172.385329225,0
+RUSHB.US,D,20070223,000000,5.24303,5.24303,5.05439,5.10799,30395.835940299,0
+RUSHB.US,D,20070226,000000,5.15653,5.15653,4.97678,4.97678,37686.58324478,0
+RUSHB.US,D,20070227,000000,4.89405,4.9928,4.76238,4.77886,84967.796106491,0
+RUSHB.US,D,20070228,000000,4.78722,4.8856,4.78722,4.85731,68943.870832345,0
+RUSHB.US,D,20070301,000000,4.78315,4.86159,4.75446,4.82531,51457.481133775,0
+RUSHB.US,D,20070302,000000,4.79151,4.8126,4.72194,4.73454,20112.353217241,0
+RUSHB.US,D,20070305,000000,4.72194,4.80844,4.69411,4.69827,49597.423641382,0
+RUSHB.US,D,20070306,000000,4.66446,4.8856,4.66446,4.84595,132802.24893487,0
+RUSHB.US,D,20070307,000000,4.84595,4.86159,4.8126,4.83376,43172.751159374,0
+RUSHB.US,D,20070308,000000,4.8856,4.93544,4.86879,4.86879,152957.75178739,0
+RUSHB.US,D,20070309,000000,4.84595,4.90631,4.84595,4.87717,35888.168088507,0
+RUSHB.US,D,20070312,000000,4.95232,4.95232,4.87717,4.89405,186451.11511769,0
+RUSHB.US,D,20070313,000000,4.91474,4.95232,4.80418,4.80844,48592.653562642,0
+RUSHB.US,D,20070314,000000,4.79151,4.89405,4.76238,4.87295,43493.291307194,0
+RUSHB.US,D,20070315,000000,4.91046,4.94381,4.85355,4.92694,112648.28714075,0
+RUSHB.US,D,20070316,000000,4.91858,4.96037,4.91858,4.91858,70962.657340244,0
+RUSHB.US,D,20070319,000000,4.90631,4.97678,4.90631,4.91474,51440.529491343,0
+RUSHB.US,D,20070320,000000,4.9481,5.0379,4.92272,4.97678,48643.50848994,0
+RUSHB.US,D,20070321,000000,4.96037,5.18981,4.96037,5.1819,44539.669962815,0
+RUSHB.US,D,20070322,000000,5.13199,5.1819,5.12447,5.15653,20563.883329313,0
+RUSHB.US,D,20070323,000000,5.16496,5.16924,5.13199,5.16496,17914.803934597,0
+RUSHB.US,D,20070326,000000,5.16924,5.19831,5.12447,5.16496,46712.562311012,0
+RUSHB.US,D,20070327,000000,5.03369,5.04641,4.97678,4.97678,31958.46916092,0
+RUSHB.US,D,20070328,000000,4.96833,4.96833,4.92272,4.93967,23652.164368876,0
+RUSHB.US,D,20070329,000000,4.9928,5.1122,4.97678,5.1122,34003.453661667,0
+RUSHB.US,D,20070330,000000,5.15237,5.15653,4.86879,4.95232,50750.135326808,0
+RUSHB.US,D,20070402,000000,4.91046,5.13199,4.91046,4.97678,31425.262953488,0
+RUSHB.US,D,20070403,000000,4.89405,5.03369,4.89405,4.92272,79638.816149,0
+RUSHB.US,D,20070404,000000,4.92272,5.05827,4.92272,5.05827,76229.994961617,0
+RUSHB.US,D,20070405,000000,5.07086,5.16496,5.07086,5.10799,14285.611395589,0
+RUSHB.US,D,20070409,000000,5.06243,5.08269,4.96833,4.97249,12249.873245257,0
+RUSHB.US,D,20070410,000000,4.96833,5.02531,4.96833,5.01265,11336.025612292,0
+RUSHB.US,D,20070411,000000,5.02959,5.02959,4.97678,4.97678,7116.6077049437,0
+RUSHB.US,D,20070412,000000,5,5.05439,5,5.0379,19295.592263665,0
+RUSHB.US,D,20070413,000000,5.05439,5.05439,4.96037,5.01675,45698.545881853,0
+RUSHB.US,D,20070416,000000,5.05016,5.23089,5.05016,5.19831,44313.134377577,0
+RUSHB.US,D,20070417,000000,5.20973,5.21396,5.13199,5.16924,56083.73845951,0
+RUSHB.US,D,20070418,000000,5.19831,5.33341,5.19831,5.30428,198053.74383369,0
+RUSHB.US,D,20070419,000000,5.25146,5.31265,5.16067,5.21396,128348.59015027,0
+RUSHB.US,D,20070420,000000,5.26372,5.46884,5.26372,5.46456,195794.55221492,0
+RUSHB.US,D,20070423,000000,5.48571,5.48571,5.16924,5.31693,111517.15027296,0
+RUSHB.US,D,20070424,000000,5.41938,5.45618,5.3253,5.44807,30418.951816346,0
+RUSHB.US,D,20070425,000000,5.44392,5.46884,5.39492,5.41102,13753.946246562,0
+RUSHB.US,D,20070426,000000,5.39492,5.4519,5.33757,5.4519,28021.064941315,0
+RUSHB.US,D,20070427,000000,5.34562,5.34562,5.1819,5.22239,95342.201275325,0
+RUSHB.US,D,20070430,000000,5.30428,5.3253,5.05827,5.25562,43887.802258356,0
+RUSHB.US,D,20070501,000000,5.26372,5.27599,5.23912,5.23912,99449.121919257,0
+RUSHB.US,D,20070502,000000,5.23912,5.31265,5.23089,5.2717,176032.01925516,0
+RUSHB.US,D,20070503,000000,5.30836,5.34562,5.28013,5.28013,23422.546666834,0
+RUSHB.US,D,20070504,000000,5.32108,5.33341,5.26372,5.32913,47110.155378979,0
+RUSHB.US,D,20070507,000000,5.31693,5.32108,5.29156,5.30428,10966.171595578,0
+RUSHB.US,D,20070508,000000,5.30836,5.55073,5.28013,5.44392,420272.82448444,0
+RUSHB.US,D,20070509,000000,5.40291,5.57514,5.40291,5.5591,170980.42981019,0
+RUSHB.US,D,20070510,000000,5.49363,5.53424,5.40291,5.49745,159402.45802863,0
+RUSHB.US,D,20070511,000000,5.47715,5.71516,5.47715,5.69037,153219.7317159,0
+RUSHB.US,D,20070514,000000,5.72658,6.15311,5.72658,6.14143,357981.70277774,0
+RUSHB.US,D,20070515,000000,6.05908,6.22429,5.91185,5.96084,149437.974395,0
+RUSHB.US,D,20070516,000000,5.82158,6.10166,5.82158,6.0265,66905.050565206,0
+RUSHB.US,D,20070517,000000,5.99842,6.13779,5.99842,6.13779,37906.954596406,0
+RUSHB.US,D,20070518,000000,5.93217,6.14143,5.91185,6.13325,23219.126957641,0
+RUSHB.US,D,20070521,000000,6.03527,6.21131,6.0265,6.18211,51978.358873982,0
+RUSHB.US,D,20070522,000000,6.06279,6.36317,6.06279,6.35537,113851.85375347,0
+RUSHB.US,D,20070523,000000,6.3424,6.4527,6.29633,6.35083,174170.42070437,0
+RUSHB.US,D,20070524,000000,6.31255,6.40859,6.14532,6.17822,132925.53360711,0
+RUSHB.US,D,20070525,000000,6.16148,6.27296,6.16148,6.27296,30596.173532686,0
+RUSHB.US,D,20070529,000000,6.15693,6.38004,6.15693,6.35083,14903.575815182,0
+RUSHB.US,D,20070530,000000,6.25608,6.42935,6.20678,6.42935,43581.131636165,0
+RUSHB.US,D,20070531,000000,6.41702,6.51503,6.33851,6.42091,77054.461207208,0
+RUSHB.US,D,20070601,000000,6.50268,6.55199,6.43649,6.51886,45042.055002185,0
+RUSHB.US,D,20070604,000000,6.55199,6.65842,6.4527,6.46893,46408.973805624,0
+RUSHB.US,D,20070605,000000,6.51046,6.58506,6.21521,6.30799,81008.817069246,0
+RUSHB.US,D,20070606,000000,6.34694,6.34694,6.22429,6.2496,115451.47237576,0
+RUSHB.US,D,20070607,000000,6.51046,6.51046,6.15693,6.21521,188505.34596885,0
+RUSHB.US,D,20070608,000000,6.27296,6.30799,6.17369,6.25608,83429.81982032,0
+RUSHB.US,D,20070611,000000,6.17822,6.26452,6.12487,6.21521,165796.30934259,0
+RUSHB.US,D,20070612,000000,6.19898,6.19898,5.95227,5.98569,121569.47423558,0
+RUSHB.US,D,20070613,000000,6.04695,6.17369,5.96921,6.07952,50286.276747514,0
+RUSHB.US,D,20070614,000000,6.12871,6.15693,6.01023,6.03527,31698.030290816,0
+RUSHB.US,D,20070615,000000,6.07575,6.21521,6.00211,6.04327,32906.220078749,0
+RUSHB.US,D,20070618,000000,6.11632,6.19055,6.10166,6.18211,93406.631921187,0
+RUSHB.US,D,20070619,000000,6.22818,6.32552,6.15311,6.28463,83696.422924035,0
+RUSHB.US,D,20070620,000000,6.36706,6.36706,6.11184,6.11184,64391.584309952,0
+RUSHB.US,D,20070621,000000,6.20288,6.20288,6.08407,6.18211,27842.30216657,0
+RUSHB.US,D,20070622,000000,6.21976,6.21976,5.89544,5.90387,42255.821409604,0
+RUSHB.US,D,20070625,000000,5.96512,6.08407,5.82905,5.85864,89369.058905389,0
+RUSHB.US,D,20070626,000000,5.93632,5.95227,5.78025,5.89107,67469.077940697,0
+RUSHB.US,D,20070627,000000,5.82535,5.887,5.7844,5.887,102360.18124248,0
+RUSHB.US,D,20070628,000000,5.87058,5.89107,5.84598,5.85864,43181.997509793,0
+RUSHB.US,D,20070629,000000,5.78861,5.87421,5.6528,5.72658,86105.097207887,0
+RUSHB.US,D,20070702,000000,5.8051,5.86292,5.78025,5.82535,316752.2262645,0
+RUSHB.US,D,20070703,000000,5.89107,5.89107,5.78861,5.82535,92170.703082001,0
+RUSHB.US,D,20070705,000000,5.82535,5.92826,5.82535,5.92826,132698.99802187,0
+RUSHB.US,D,20070706,000000,5.94014,6.01813,5.91567,6.01813,124257.08009037,0
+RUSHB.US,D,20070709,000000,6.12487,6.61748,6.12487,6.50268,103169.23690404,0
+RUSHB.US,D,20070710,000000,6.53125,6.97443,6.4527,6.96987,292779.52174782,0
+RUSHB.US,D,20070711,000000,7.0114,7.15162,6.93223,7.06848,128684.54088211,0
+RUSHB.US,D,20070712,000000,7.0354,7.16392,7.02695,7.08409,87174.591739552,0
+RUSHB.US,D,20070713,000000,7.13853,7.16002,7.06008,7.09315,53564.107970644,0
+RUSHB.US,D,20070716,000000,7.05228,7.26194,7.05228,7.08409,99422.923926408,0
+RUSHB.US,D,20070717,000000,7.15162,7.21511,7.09711,7.17946,99180.977757139,0
+RUSHB.US,D,20070718,000000,7.23198,7.28198,7.20744,7.25274,92577.542500386,0
+RUSHB.US,D,20070719,000000,7.32292,7.57788,7.12231,7.51241,65960.381764183,0
+RUSHB.US,D,20070720,000000,7.50394,7.55255,7.33912,7.55255,81149.053383916,0
+RUSHB.US,D,20070723,000000,7.59859,7.7382,7.51241,7.65447,52164.826940741,0
+RUSHB.US,D,20070724,000000,7.65843,7.65843,7.4378,7.49938,36684.895282846,0
+RUSHB.US,D,20070725,000000,7.53569,7.54481,7.27821,7.31505,77653.932925965,0
+RUSHB.US,D,20070726,000000,7.10935,7.48641,6.91603,7.10096,72223.243113879,0
+RUSHB.US,D,20070727,000000,7.01987,7.09315,6.91987,6.9913,26866.812197485,0
+RUSHB.US,D,20070730,000000,7.08409,7.24885,7.00432,7.20744,19195.423467471,0
+RUSHB.US,D,20070731,000000,7.35989,7.35989,7.18402,7.23984,34054.308588966,0
+RUSHB.US,D,20070801,000000,7.24885,7.24885,6.96213,7.04844,79957.815238415,0
+RUSHB.US,D,20070802,000000,7.00817,7.24885,6.88038,7.08025,98800.336331603,0
+RUSHB.US,D,20070803,000000,6.93674,7.11789,6.93674,6.96987,96707.579020361,0
+RUSHB.US,D,20070806,000000,6.97443,7.01531,6.73302,6.80631,126884.58466744,0
+RUSHB.US,D,20070807,000000,6.7772,6.96213,6.7772,6.83871,46797.320523175,0
+RUSHB.US,D,20070808,000000,6.89976,7.0354,6.74023,6.91214,47000.740232368,0
+RUSHB.US,D,20070809,000000,6.83871,6.83871,6.53125,6.61748,124141.50071014,0
+RUSHB.US,D,20070810,000000,6.51046,7.04844,6.35862,6.65451,141311.9734361,0
+RUSHB.US,D,20070813,000000,6.65055,6.94136,6.55977,6.61748,199832.1252307,0
+RUSHB.US,D,20070814,000000,6.65842,6.69929,6.38004,6.38782,84764.376397298,0
+RUSHB.US,D,20070815,000000,6.39171,6.58506,6.26452,6.29308,116665.82639731,0
+RUSHB.US,D,20070816,000000,6.21521,6.39624,6.01023,6.39171,154511.13865759,0
+RUSHB.US,D,20070817,000000,6.66622,6.69929,6.44428,6.62535,155457.34851702,0
+RUSHB.US,D,20070820,000000,6.55585,6.77324,6.47737,6.49424,48272.113414822,0
+RUSHB.US,D,20070821,000000,6.46115,6.52278,6.28918,6.36706,598829.09740366,0
+RUSHB.US,D,20070822,000000,6.44817,6.62984,6.44817,6.62535,58136.428252272,0
+RUSHB.US,D,20070823,000000,6.63369,6.63369,6.44428,6.47282,23638.294843251,0
+RUSHB.US,D,20070824,000000,6.49877,6.72071,6.49877,6.69089,22496.370566645,0
+RUSHB.US,D,20070827,000000,6.57665,6.59219,6.36317,6.43649,68117.863528349,0
+RUSHB.US,D,20070828,000000,6.29633,6.40469,6.26452,6.31255,18280.034776102,0
+RUSHB.US,D,20070829,000000,6.35862,6.42935,6.29633,6.42091,19475.896096813,0
+RUSHB.US,D,20070830,000000,6.37159,6.48579,6.33851,6.33851,53599.552313911,0
+RUSHB.US,D,20070831,000000,6.53963,6.56436,6.33007,6.37159,27216.63245496,0
+RUSHB.US,D,20070904,000000,6.31255,6.50268,6.31255,6.49424,21252.736435443,0
+RUSHB.US,D,20070905,000000,6.44428,6.51046,6.28918,6.30413,15667.940783059,0
+RUSHB.US,D,20070906,000000,6.32098,6.39624,6.21521,6.21521,20721.071286418,0
+RUSHB.US,D,20070907,000000,6.36317,6.39624,5.96084,5.97731,149792.41782768,0
+RUSHB.US,D,20070910,000000,6.04327,6.18211,5.80932,6.10166,39284.660808666,0
+RUSHB.US,D,20070911,000000,6.08407,6.18602,6.0265,6.08854,61536.003089239,0
+RUSHB.US,D,20070912,000000,6.10166,6.10166,5.98569,6.02263,31394.441785428,0
+RUSHB.US,D,20070913,000000,5.98569,6.06679,5.97731,6.03086,14267.118694753,0
+RUSHB.US,D,20070914,000000,6.01813,6.11632,5.9942,6.11632,24667.721856439,0
+RUSHB.US,D,20070917,000000,6.10484,6.22429,6.07136,6.11184,76814.056096344,0
+RUSHB.US,D,20070918,000000,6.10872,6.70385,6.10166,6.61748,57851.332447723,0
+RUSHB.US,D,20070919,000000,6.69929,6.94136,6.62535,6.88038,137786.03181009,0
+RUSHB.US,D,20070920,000000,6.88356,7.09711,6.86417,7.09711,50821.024013346,0
+RUSHB.US,D,20070921,000000,7.09711,7.12231,6.90896,7.0231,110575.56358874,0
+RUSHB.US,D,20070924,000000,6.96213,7.11789,6.96213,7.04381,24864.977332018,0
+RUSHB.US,D,20070925,000000,7.01987,7.01987,6.78171,6.80181,66316.36625527,0
+RUSHB.US,D,20070926,000000,6.86417,6.91987,6.83871,6.91603,33271.450920255,0
+RUSHB.US,D,20070927,000000,6.90896,6.93674,6.69929,6.76483,10622.515571714,0
+RUSHB.US,D,20070928,000000,6.83428,6.91214,6.51886,6.51886,27470.907091453,0
+RUSHB.US,D,20071001,000000,6.46893,6.87258,6.33851,6.74864,108613.79624176,0
+RUSHB.US,D,20071002,000000,6.83428,7.02695,6.83428,6.98733,121219.6539781,0
+RUSHB.US,D,20071003,000000,6.91214,6.99587,6.71615,6.76483,36731.127034935,0
+RUSHB.US,D,20071004,000000,6.81742,6.87258,6.74023,6.82647,13194.542046281,0
+RUSHB.US,D,20071005,000000,6.9245,7.00817,6.89202,6.96987,10235.709912567,0
+RUSHB.US,D,20071008,000000,7.02695,7.05228,6.93223,6.96213,14444.340411095,0
+RUSHB.US,D,20071009,000000,7.08409,7.08409,6.98283,7.00432,28517.285747072,0
+RUSHB.US,D,20071010,000000,6.96213,7.01531,6.7856,6.7901,17494.094990584,0
+RUSHB.US,D,20071011,000000,7.44223,7.44223,6.63832,6.66622,53655.030416418,0
+RUSHB.US,D,20071012,000000,6.61748,6.65842,6.61748,6.61748,2273.0611443897,0
+RUSHB.US,D,20071015,000000,6.5727,6.5727,6.51886,6.53508,7070.3759528544,0
+RUSHB.US,D,20071016,000000,6.60002,6.60845,6.48579,6.58506,8303.2226752352,0
+RUSHB.US,D,20071017,000000,6.67793,6.69089,6.31255,6.49424,18542.014704608,0
+RUSHB.US,D,20071018,000000,6.52734,6.59219,6.38782,6.41702,13675.35226801,0
+RUSHB.US,D,20071019,000000,6.30413,6.59219,6.22818,6.22818,13162.179819819,0
+RUSHB.US,D,20071022,000000,6.19055,6.613,5.97304,6.58059,48925.522177685,0
+RUSHB.US,D,20071023,000000,6.7772,6.7772,6.49877,6.55977,92537.474981909,0
+RUSHB.US,D,20071024,000000,6.47282,6.50268,6.2522,6.30021,16683.498270619,0
+RUSHB.US,D,20071025,000000,6.18211,6.613,6.18211,6.53963,51590.012156432,0
+RUSHB.US,D,20071026,000000,6.45661,6.51503,6.26842,6.41702,22665.886990973,0
+RUSHB.US,D,20071029,000000,6.37613,6.57665,6.37613,6.50656,21701.18443071,0
+RUSHB.US,D,20071030,000000,6.44817,6.52278,6.35083,6.49877,42711.974696887,0
+RUSHB.US,D,20071031,000000,6.54813,6.5727,6.42935,6.55199,45320.986573123,0
+RUSHB.US,D,20071101,000000,6.23273,6.51886,6.16525,6.2522,69760.631785923,0
+RUSHB.US,D,20071102,000000,6.21521,6.29633,6.02263,6.22429,38064.142553509,0
+RUSHB.US,D,20071105,000000,6.0265,6.30413,5.98991,6.25608,42573.279440618,0
+RUSHB.US,D,20071106,000000,6.25608,6.35862,6.20678,6.33007,64576.51131831,0
+RUSHB.US,D,20071107,000000,6.16525,6.19509,5.99842,5.99842,22672.051224583,0
+RUSHB.US,D,20071108,000000,5.98991,6.23273,5.98991,6.21976,379061.84067205,0
+RUSHB.US,D,20071109,000000,6.15311,6.36706,6.00211,6.25608,115735.02712191,0
+RUSHB.US,D,20071112,000000,6.33007,6.52278,6.19055,6.34694,31110.887039282,0
+RUSHB.US,D,20071113,000000,6.40015,6.64221,6.40015,6.53508,13444.193507563,0
+RUSHB.US,D,20071114,000000,6.62984,6.62984,6.41702,6.44428,62012.190135758,0
+RUSHB.US,D,20071115,000000,6.45661,6.4897,6.21521,6.30413,133706.85021741,0
+RUSHB.US,D,20071116,000000,6.26842,6.55585,6.01379,6.08854,149310.06654755,0
+RUSHB.US,D,20071119,000000,6.09712,6.38392,6.04327,6.16525,284627.32279607,0
+RUSHB.US,D,20071120,000000,6.16148,6.27296,6.03869,6.10872,231389.91920685,0
+RUSHB.US,D,20071121,000000,6.06279,6.27296,5.88277,5.95227,138998.84477323,0
+RUSHB.US,D,20071123,000000,5.93217,6.00211,5.66546,5.97731,200169.61702096,0
+RUSHB.US,D,20071126,000000,5.97731,6.16913,5.82158,6.05908,226265.90001696,0
+RUSHB.US,D,20071127,000000,6.05079,6.10872,6.01023,6.10484,233758.52597223,0
+RUSHB.US,D,20071128,000000,6.14985,6.55977,6.14985,6.53963,39531.230153143,0
+RUSHB.US,D,20071129,000000,6.4527,6.53963,6.33851,6.36317,115463.80084299,0
+RUSHB.US,D,20071130,000000,6.4897,6.72463,6.36317,6.49877,375438.81236664,0
+RUSHB.US,D,20071203,000000,6.44103,6.96987,6.44103,6.58059,147691.95522442,0
+RUSHB.US,D,20071204,000000,6.53508,6.70777,6.51046,6.63832,70948.787814617,0
+RUSHB.US,D,20071205,000000,6.71159,6.81027,6.65451,6.70385,133839.38124007,0
+RUSHB.US,D,20071206,000000,6.64612,6.70777,6.48191,6.69473,77923.618146486,0
+RUSHB.US,D,20071207,000000,6.74864,6.7901,6.69473,6.75246,34736.997461483,0
+RUSHB.US,D,20071210,000000,6.72912,6.96213,6.71615,6.95294,49296.917252803,0
+RUSHB.US,D,20071211,000000,6.96987,7.31127,6.87258,7.06008,151321.14776343,0
+RUSHB.US,D,20071212,000000,7.26194,7.40076,7.12231,7.17497,107618.27251343,0
+RUSHB.US,D,20071213,000000,7.04381,7.21968,7.04381,7.21968,37051.667182755,0
+RUSHB.US,D,20071214,000000,7.18793,7.26194,7.00432,7.14315,607437.44964269,0
+RUSHB.US,D,20071217,000000,7.12623,7.16716,7.07179,7.08025,755366.72786117,0
+RUSHB.US,D,20071218,000000,7.09315,7.33516,7.07563,7.33516,373874.63808762,0
+RUSHB.US,D,20071219,000000,7.22365,7.39627,7.1925,7.28198,69287.526856208,0
+RUSHB.US,D,20071220,000000,7.3722,7.62207,7.17106,7.49091,71657.674679987,0
+RUSHB.US,D,20071221,000000,7.30341,7.39627,7.22821,7.34369,23592.063091161,0
+RUSHB.US,D,20071224,000000,7.33912,7.41313,7.29045,7.29045,17794.601379165,0
+RUSHB.US,D,20071226,000000,7.28198,7.45077,7.24442,7.4046,63755.127189524,0
+RUSHB.US,D,20071227,000000,7.39627,7.56492,7.25274,7.25274,41830.489290384,0
+RUSHB.US,D,20071228,000000,7.39164,7.45844,7.26571,7.31894,269925.62563168,0
+RUSHB.US,D,20071231,000000,7.26571,7.33912,7.11399,7.30341,27478.612383467,0
+RUSHB.US,D,20080102,000000,7.39164,7.48641,7.16716,7.20413,50240.044995424,0
+RUSHB.US,D,20080103,000000,7.33132,7.39164,7.11399,7.12623,140140.76904984,0
+RUSHB.US,D,20080104,000000,7.08409,7.08865,6.70777,6.70777,74144.942942389,0
+RUSHB.US,D,20080107,000000,6.87642,7.06848,6.65451,6.68626,48794.532213433,0
+RUSHB.US,D,20080108,000000,6.67793,7.01987,6.40015,6.40015,45581.425443228,0
+RUSHB.US,D,20080109,000000,6.40859,6.77324,6.26842,6.71159,83858.234056349,0
+RUSHB.US,D,20080110,000000,6.67072,6.91987,6.54813,6.7856,149254.58844504,0
+RUSHB.US,D,20080111,000000,6.70777,6.70777,6.38004,6.43649,124773.33465536,0
+RUSHB.US,D,20080114,000000,6.42545,6.47737,6.28918,6.33007,32739.785771226,0
+RUSHB.US,D,20080115,000000,6.15311,6.38782,6.15311,6.26063,27649.669866197,0
+RUSHB.US,D,20080116,000000,6.25608,6.62145,6.21976,6.27296,193261.05220043,0
+RUSHB.US,D,20080117,000000,6.31708,6.33851,6.09263,6.16148,35072.948193332,0
+RUSHB.US,D,20080118,000000,6.18211,6.20288,5.8334,5.96921,61502.099804373,0
+RUSHB.US,D,20080122,000000,5.61647,6.21976,5.50129,6.10872,157727.32754461,0
+RUSHB.US,D,20080123,000000,6.03869,6.60845,6.03869,6.57665,134884.21883729,0
+RUSHB.US,D,20080124,000000,6.50656,6.50656,6.2522,6.35537,76556.699343047,0
+RUSHB.US,D,20080125,000000,6.50656,6.57665,6.23273,6.2496,43593.460103389,0
+RUSHB.US,D,20080128,000000,6.26842,6.42091,6.12871,6.33396,23864.830428489,0
+RUSHB.US,D,20080129,000000,6.33396,6.36706,6.09712,6.33396,21536.291181591,0
+RUSHB.US,D,20080130,000000,6.30413,6.42935,6.19898,6.27296,31095.476455252,0
+RUSHB.US,D,20080131,000000,6.16525,6.60457,6.14143,6.44103,16153.374179996,0
+RUSHB.US,D,20080201,000000,6.46439,6.59219,6.43323,6.49877,47493.87892132,0
+RUSHB.US,D,20080204,000000,6.40469,6.52278,6.38782,6.46439,6093.3449253675,0
+RUSHB.US,D,20080205,000000,6.33007,6.41702,6.30413,6.41702,15193.294794941,0
+RUSHB.US,D,20080206,000000,6.39624,6.47282,6.35862,6.40469,11591.841307186,0
+RUSHB.US,D,20080207,000000,6.50268,6.69473,6.40469,6.43649,44682.988394291,0
+RUSHB.US,D,20080208,000000,6.55585,6.62984,6.44817,6.50656,23451.826776491,0
+RUSHB.US,D,20080211,000000,6.58059,6.83871,6.56436,6.59219,57479.937372607,0
+RUSHB.US,D,20080212,000000,6.60457,6.67793,6.40015,6.49877,50623.768537765,0
+RUSHB.US,D,20080213,000000,6.26842,6.39171,6.0265,6.34694,68930.001306719,0
+RUSHB.US,D,20080214,000000,6.33396,6.38782,5.93217,5.97304,51207.829672493,0
+RUSHB.US,D,20080215,000000,5.91185,6.14532,5.71516,6.12105,251181.73227628,0
+RUSHB.US,D,20080219,000000,6.16913,6.4897,6.14532,6.42545,260905.81079905,0
+RUSHB.US,D,20080220,000000,6.37613,6.62535,6.35862,6.54421,27011.671687367,0
+RUSHB.US,D,20080221,000000,6.56436,6.61748,6.30799,6.30799,96192.865513769,0
+RUSHB.US,D,20080222,000000,6.33851,6.44817,6.07136,6.15311,120849.79996139,0
+RUSHB.US,D,20080225,000000,6.41702,6.41702,6.12487,6.34694,37890.002953974,0
+RUSHB.US,D,20080226,000000,6.28918,6.39171,6.18211,6.33007,38897.855149519,0
+RUSHB.US,D,20080227,000000,6.28075,6.39171,6.19898,6.33007,29247.747430083,0
+RUSHB.US,D,20080228,000000,6.40015,6.40015,6.05079,6.23273,27304.472783932,0
+RUSHB.US,D,20080229,000000,6.11184,6.15693,6.03869,6.06279,20024.512888271,0
+RUSHB.US,D,20080303,000000,6.04695,6.04695,5.72282,5.80119,91545.033370391,0
+RUSHB.US,D,20080304,000000,5.70679,5.7844,5.6822,5.7844,69981.003137547,0
+RUSHB.US,D,20080305,000000,5.98155,6.03086,5.57902,5.82905,131102.46151638,0
+RUSHB.US,D,20080306,000000,5.84598,5.85455,5.70258,5.71516,59842.379904367,0
+RUSHB.US,D,20080307,000000,5.82535,5.93632,5.71102,5.71859,22679.7565166,0
+RUSHB.US,D,20080310,000000,5.6983,5.80932,5.6983,5.75157,51508.336061073,0
+RUSHB.US,D,20080311,000000,5.82535,6.12871,5.82535,6.06279,80298.389145473,0
+RUSHB.US,D,20080312,000000,6.13325,6.38392,6.05079,6.05079,38776.111535684,0
+RUSHB.US,D,20080313,000000,5.94864,6.28918,5.92404,6.2457,34516.626109858,0
+RUSHB.US,D,20080314,000000,6.21131,6.35083,5.99842,5.99842,26837.532087827,0
+RUSHB.US,D,20080317,000000,5.91567,6.04695,5.83767,5.90763,46635.509390862,0
+RUSHB.US,D,20080318,000000,6.03527,6.26452,5.66125,6.14143,123335.52716539,0
+RUSHB.US,D,20080319,000000,6.10872,6.16148,5.86292,5.96512,53587.223846687,0
+RUSHB.US,D,20080320,000000,5.7929,5.93632,5.6452,5.90763,17501.8002826,0
+RUSHB.US,D,20080324,000000,5.887,6.24116,5.887,6.20678,20596.245555776,0
+RUSHB.US,D,20080325,000000,6.21521,6.23728,5.89965,6.13779,78614.012311019,0
+RUSHB.US,D,20080326,000000,6.05079,6.20678,5.81736,6.19055,30982.979191833,0
+RUSHB.US,D,20080327,000000,6.11632,6.15693,5.97731,6.01379,12955.67799382,0
+RUSHB.US,D,20080328,000000,5.94864,6.14143,5.90387,6.03086,72073.76044879,0
+RUSHB.US,D,20080331,000000,5.97304,6.22429,5.97304,6.05525,81172.169259959,0
+RUSHB.US,D,20080401,000000,6.20288,6.37159,6.12105,6.37159,11943.202623065,0
+RUSHB.US,D,20080402,000000,6.30799,6.5727,6.30799,6.5727,35730.980131403,0
+RUSHB.US,D,20080403,000000,6.44428,6.47737,6.14985,6.19509,26321.277522831,0
+RUSHB.US,D,20080404,000000,6.23728,6.43323,6.23728,6.25608,24230.061269993,0
+RUSHB.US,D,20080407,000000,6.34694,6.43649,6.2457,6.28075,24758.644302214,0
+RUSHB.US,D,20080408,000000,6.18211,6.44103,6.18211,6.28918,59011.749425164,0
+RUSHB.US,D,20080409,000000,6.22429,6.27296,6.02263,6.04695,45530.570515928,0
+RUSHB.US,D,20080410,000000,6.06279,6.12871,5.92404,6.05908,13407.208105892,0
+RUSHB.US,D,20080411,000000,5.95227,6.0265,5.77641,5.80119,16819.111410081,0
+RUSHB.US,D,20080414,000000,5.74351,5.88277,5.74351,5.88277,23490.353236564,0
+RUSHB.US,D,20080415,000000,5.87421,6.05525,5.8334,5.887,30469.806743644,0
+RUSHB.US,D,20080416,000000,5.8785,6.11632,5.86292,5.97731,158072.52462688,0
+RUSHB.US,D,20080417,000000,5.85032,6.15311,5.83767,5.83767,83596.254127843,0
+RUSHB.US,D,20080418,000000,5.88277,5.94014,5.69037,5.72282,30158.512946243,0
+RUSHB.US,D,20080421,000000,5.74351,5.74351,5.60848,5.62833,29545.171701858,0
+RUSHB.US,D,20080422,000000,5.55482,5.65695,5.36619,5.65695,50176.861600902,0
+RUSHB.US,D,20080423,000000,5.6946,5.6946,5.46456,5.57514,92945.855458698,0
+RUSHB.US,D,20080424,000000,5.58726,5.82158,5.54262,5.74722,30574.598715045,0
+RUSHB.US,D,20080425,000000,5.6983,6.04327,5.66125,5.96512,64705.960224162,0
+RUSHB.US,D,20080428,000000,5.95663,5.97304,5.85864,5.94864,116949.38114345,0
+RUSHB.US,D,20080429,000000,5.94864,6.09712,5.91185,6.03527,66458.143628344,0
+RUSHB.US,D,20080430,000000,5.9942,6.31708,5.9942,6.16525,41405.157171163,0
+RUSHB.US,D,20080501,000000,6.09712,6.62984,6.09712,6.31255,42090.928160485,0
+RUSHB.US,D,20080502,000000,6.30413,6.46893,6.21521,6.30021,40748.666291494,0
+RUSHB.US,D,20080505,000000,6.26842,6.26842,6.10484,6.18211,27289.062199902,0
+RUSHB.US,D,20080506,000000,6.21976,6.47737,5.98991,6.43323,41633.233814803,0
+RUSHB.US,D,20080507,000000,6.37159,6.37159,6.04695,6.04695,38364.64894209,0
+RUSHB.US,D,20080508,000000,5.91185,6.07136,5.87421,6.01023,45018.939126141,0
+RUSHB.US,D,20080509,000000,5.91996,6.18211,5.87058,6.16525,38355.402591672,0
+RUSHB.US,D,20080512,000000,6.18211,6.51046,6.11184,6.34694,63500.852553035,0
+RUSHB.US,D,20080513,000000,6.44428,6.44428,6.17822,6.28075,25128.498318929,0
+RUSHB.US,D,20080514,000000,6.35537,6.42091,6.17369,6.17369,28286.126986626,0
+RUSHB.US,D,20080515,000000,6.19509,6.39624,6.19509,6.37159,12383.945326316,0
+RUSHB.US,D,20080516,000000,6.29633,6.35862,6.12871,6.26452,48478.615240823,0
+RUSHB.US,D,20080519,000000,6.21131,6.38782,6.21131,6.27686,5919.2053258312,0
+RUSHB.US,D,20080520,000000,6.16913,6.38392,6.11184,6.2457,57270.3534298,0
+RUSHB.US,D,20080521,000000,6.2457,6.36706,5.97304,5.98155,23263.817651327,0
+RUSHB.US,D,20080522,000000,5.96512,6.19509,5.89107,6.19509,29367.949985516,0
+RUSHB.US,D,20080523,000000,6.11184,6.11184,5.85864,6.00211,35253.252026482,0
+RUSHB.US,D,20080527,000000,5.94864,5.95663,5.81736,5.91567,27384.607820885,0
+RUSHB.US,D,20080528,000000,5.8785,5.89107,5.72658,5.77641,111726.73421577,0
+RUSHB.US,D,20080529,000000,5.71516,5.93217,5.56333,5.89107,29830.267506409,0
+RUSHB.US,D,20080530,000000,5.85864,6.16913,5.85864,6.16913,62975.351637617,0
+RUSHB.US,D,20080602,000000,5.92826,6.14532,5.85455,6.04695,38760.700951655,0
+RUSHB.US,D,20080603,000000,6.01023,6.28918,6.01023,6.18211,15180.966327718,0
+RUSHB.US,D,20080604,000000,6.10484,6.18211,6.00633,6.05908,11402.29112362,0
+RUSHB.US,D,20080605,000000,6.07136,6.46115,6.03086,6.20288,51022.902664136,0
+RUSHB.US,D,20080606,000000,6.09263,6.26063,5.82905,5.85455,18210.687147969,0
+RUSHB.US,D,20080609,000000,5.80932,5.89544,5.73508,5.74351,6248.991824068,0
+RUSHB.US,D,20080610,000000,5.64904,5.74722,5.63255,5.6946,34410.293080053,0
+RUSHB.US,D,20080611,000000,5.64904,5.64904,5.33341,5.33341,6336.8321530377,0
+RUSHB.US,D,20080612,000000,5.51737,5.5216,5.33341,5.33341,9257.1378266774,0
+RUSHB.US,D,20080613,000000,5.33341,5.4072,5.25562,5.4072,25211.71547269,0
+RUSHB.US,D,20080616,000000,5.34969,5.57514,5.26749,5.41518,28471.053994983,0
+RUSHB.US,D,20080617,000000,5.39078,5.41518,5.18981,5.25146,20474.501941941,0
+RUSHB.US,D,20080618,000000,5.1941,5.33341,4.91858,4.91858,29153.742867503,0
+RUSHB.US,D,20080619,000000,4.8856,4.9852,4.86159,4.9481,115944.61106471,0
+RUSHB.US,D,20080620,000000,4.85731,4.92694,4.83759,4.92272,64320.695623417,0
+RUSHB.US,D,20080623,000000,4.89405,5.00408,4.82948,4.88975,39147.506610802,0
+RUSHB.US,D,20080624,000000,4.91046,4.91046,4.69411,4.72617,136006.10935466,0
+RUSHB.US,D,20080625,000000,4.70241,4.86159,4.68976,4.73454,131740.45969522,0
+RUSHB.US,D,20080626,000000,4.63954,4.66446,4.47971,4.51249,97193.0124173,0
+RUSHB.US,D,20080627,000000,4.49152,4.68139,4.47971,4.53792,40022.827783693,0
+RUSHB.US,D,20080630,000000,4.38977,4.59107,4.24598,4.45519,18953.477298204,0
+RUSHB.US,D,20080701,000000,4.39827,4.50846,4.39827,4.39827,29404.935387186,0
+RUSHB.US,D,20080702,000000,4.39827,4.4594,4.20958,4.4594,59031.783184403,0
+RUSHB.US,D,20080703,000000,4.59866,4.59866,4.25428,4.28305,32927.79489639,0
+RUSHB.US,D,20080707,000000,4.29484,4.34513,4.16357,4.16785,54561.17275737,0
+RUSHB.US,D,20080708,000000,4.14339,4.33656,4.14339,4.30743,179846.13880251,0
+RUSHB.US,D,20080709,000000,4.32437,4.35655,4.18473,4.30335,69003.972110062,0
+RUSHB.US,D,20080710,000000,4.25428,4.35655,4.11094,4.28305,36322.746558146,0
+RUSHB.US,D,20080711,000000,4.17634,4.38562,4.13067,4.34844,129547.53358778,0
+RUSHB.US,D,20080714,000000,4.35655,4.35655,4.10289,4.10289,19697.80850684,0
+RUSHB.US,D,20080715,000000,4.11885,4.12691,3.92211,4.00335,60124.393592111,0
+RUSHB.US,D,20080716,000000,3.95118,4.33656,3.94702,4.28305,67251.788705877,0
+RUSHB.US,D,20080717,000000,4.33241,4.47971,4.2295,4.45519,23830.927143622,0
+RUSHB.US,D,20080718,000000,4.34513,4.65187,4.316,4.63533,21061.645193475,0
+RUSHB.US,D,20080721,000000,4.43073,4.70975,4.43073,4.56997,207904.1891455,0
+RUSHB.US,D,20080722,000000,4.52942,4.85731,4.52942,4.82531,38172.016641718,0
+RUSHB.US,D,20080723,000000,4.56997,4.98092,4.56997,4.86496,17321.496449451,0
+RUSHB.US,D,20080724,000000,4.62313,4.77458,4.394,4.52942,596332.58279084,0
+RUSHB.US,D,20080725,000000,4.48775,4.51249,4.27123,4.36868,209667.15995852,0
+RUSHB.US,D,20080728,000000,4.30743,4.41891,4.28305,4.32015,73876.798780272,0
+RUSHB.US,D,20080729,000000,4.31176,4.41891,4.31176,4.38134,98872.766076544,0
+RUSHB.US,D,20080730,000000,4.40672,4.42267,4.34844,4.40243,104488.38289699,0
+RUSHB.US,D,20080731,000000,4.34844,4.51683,4.28693,4.4594,147785.95978701,0
+RUSHB.US,D,20080801,000000,4.43073,4.65602,4.43073,4.45103,266612.3500653,0
+RUSHB.US,D,20080804,000000,4.41891,4.51249,4.41891,4.51249,360461.26574812,0
+RUSHB.US,D,20080805,000000,4.61482,4.61482,4.49567,4.59107,73980.049693272,0
+RUSHB.US,D,20080806,000000,4.56997,4.82111,4.55025,4.70975,32665.814967885,0
+RUSHB.US,D,20080807,000000,4.74635,4.92272,4.51683,4.52942,31684.160765189,0
+RUSHB.US,D,20080808,000000,4.61053,4.98851,4.57419,4.87295,109298.02617268,0
+RUSHB.US,D,20080811,000000,4.84174,5.09961,4.84174,5.07884,11212.740940054,0
+RUSHB.US,D,20080812,000000,5.04223,5.06243,4.97249,4.97249,90398.485918577,0
+RUSHB.US,D,20080813,000000,5.02959,5.11604,4.97249,5.06243,9021.3558910221,0
+RUSHB.US,D,20080814,000000,4.96037,5.13199,4.96037,5.13199,18750.057589011,0
+RUSHB.US,D,20080815,000000,5.16924,5.22239,5.05827,5.20973,92609.904726848,0
+RUSHB.US,D,20080818,000000,5.22653,5.29156,5.1941,5.23089,85191.249574921,0
+RUSHB.US,D,20080819,000000,5.17339,5.17339,5.10799,5.13199,96081.909308754,0
+RUSHB.US,D,20080820,000000,5.09533,5.1941,5.08696,5.11604,42409.927249903,0
+RUSHB.US,D,20080821,000000,5.14802,5.23089,5.14011,5.18566,47498.50209653,0
+RUSHB.US,D,20080822,000000,5.2473,5.28013,5.20973,5.28013,50700.821457914,0
+RUSHB.US,D,20080825,000000,5.31265,5.33757,5.16067,5.24303,165705.38689682,0
+RUSHB.US,D,20080826,000000,5.28013,5.39078,5.26372,5.28013,47170.256656696,0
+RUSHB.US,D,20080827,000000,5.36619,5.36619,5.28013,5.31265,52772.003951513,0
+RUSHB.US,D,20080828,000000,5.36209,5.37845,5.28013,5.31693,107290.0270736,0
+RUSHB.US,D,20080829,000000,5.34562,5.36619,5.3,5.32913,49004.116156236,0
+RUSHB.US,D,20080902,000000,5.43159,5.43159,5.16496,5.23503,44852.50481862,0
+RUSHB.US,D,20080903,000000,5.23089,5.26749,5.20169,5.26749,74653.492215371,0
+RUSHB.US,D,20080904,000000,5.2717,5.2717,5.10376,5.14802,131073.18140673,0
+RUSHB.US,D,20080905,000000,5.13199,5.21817,5.1122,5.19831,126523.97700114,0
+RUSHB.US,D,20080908,000000,5.34178,5.37435,5.12771,5.35353,73984.67286848,0
+RUSHB.US,D,20080909,000000,5.39868,5.43543,5.35353,5.39078,77197.779638685,0
+RUSHB.US,D,20080910,000000,5.40291,5.44807,5.3253,5.36619,228520.46846052,0
+RUSHB.US,D,20080911,000000,5.33341,5.48571,5.32913,5.46456,82143.036053835,0
+RUSHB.US,D,20080912,000000,5.38266,5.43159,5.37435,5.37845,29122.921699443,0
+RUSHB.US,D,20080915,000000,5.31265,5.48143,5.2717,5.34969,39082.782157878,0
+RUSHB.US,D,20080916,000000,5.23503,5.6983,5.16067,5.62022,86031.126404546,0
+RUSHB.US,D,20080917,000000,5.41518,5.57514,5.17339,5.17339,89308.957627673,0
+RUSHB.US,D,20080918,000000,5.4072,5.75994,5.37845,5.37845,156582.32115119,0
+RUSHB.US,D,20080919,000000,5.61232,5.7393,5.36619,5.53841,84371.406504539,0
+RUSHB.US,D,20080922,000000,5.49745,5.55482,5.13199,5.32913,343250.72550369,0
+RUSHB.US,D,20080923,000000,5.2717,5.5591,5.17339,5.47305,169205.13052998,0
+RUSHB.US,D,20080924,000000,5.38266,5.44392,5.26372,5.2717,1051938.7943387,0
+RUSHB.US,D,20080925,000000,5.25146,5.38266,5.25146,5.2717,203855.82872089,0
+RUSHB.US,D,20080926,000000,5.20973,5.32108,5.1122,5.23912,196267.65714464,0
+RUSHB.US,D,20080929,000000,5.3,5.39078,4.97678,5.20973,229713.24766443,0
+RUSHB.US,D,20080930,000000,5.1819,5.20973,5.00408,5.15237,70466.436534486,0
+RUSHB.US,D,20081001,000000,5.09533,5.20973,5.08696,5.20973,76202.255910363,0
+RUSHB.US,D,20081002,000000,5.12447,5.12771,4.86159,4.91858,431804.56451389,0
+RUSHB.US,D,20081003,000000,4.98851,4.98851,4.50424,4.51249,249899.571685,0
+RUSHB.US,D,20081006,000000,4.45103,4.51683,4.15941,4.31176,271556.06542203,0
+RUSHB.US,D,20081007,000000,4.53376,4.53376,4.05345,4.05345,160610.64781657,0
+RUSHB.US,D,20081008,000000,4.06149,4.06149,3.68409,3.68409,89815.965842254,0
+RUSHB.US,D,20081009,000000,3.85632,3.85632,3.49124,3.5281,82525.218537774,0
+RUSHB.US,D,20081010,000000,3.44614,3.58973,3.20403,3.5815,93708.679368172,0
+RUSHB.US,D,20081013,000000,3.57332,3.85632,3.57332,3.85632,26398.33044298,0
+RUSHB.US,D,20081014,000000,3.94702,3.94702,3.7129,3.80712,24447.350504813,0
+RUSHB.US,D,20081015,000000,3.68,3.68,3.33544,3.33544,24667.721856439,0
+RUSHB.US,D,20081016,000000,3.46671,3.49539,3.15899,3.36814,38181.262992136,0
+RUSHB.US,D,20081017,000000,3.32291,3.59383,3.32291,3.54451,47829.829653169,0
+RUSHB.US,D,20081020,000000,3.59778,3.67164,3.31071,3.58553,82400.392807132,0
+RUSHB.US,D,20081021,000000,3.5281,3.5815,3.33121,3.40512,58256.630807705,0
+RUSHB.US,D,20081022,000000,3.39688,3.39688,3.31487,3.33945,51594.63533164,0
+RUSHB.US,D,20081023,000000,3.28197,3.41324,3.22051,3.40915,158517.89050533,0
+RUSHB.US,D,20081024,000000,3.11377,3.53634,3.11377,3.41324,17554.196268301,0
+RUSHB.US,D,20081027,000000,3.39688,3.47067,3.35172,3.35996,108103.70591037,0
+RUSHB.US,D,20081028,000000,3.4255,3.688,3.3928,3.688,1273613.8813732,0
+RUSHB.US,D,20081029,000000,3.70868,3.90141,3.59383,3.83587,135872.0372736,0
+RUSHB.US,D,20081030,000000,3.91381,4.03243,3.81524,3.89323,53191.171837124,0
+RUSHB.US,D,20081031,000000,4.07421,4.37713,4.07421,4.37713,18489.618718908,0
+RUSHB.US,D,20081103,000000,4.32437,4.69411,4.25428,4.35655,14980.628735331,0
+RUSHB.US,D,20081104,000000,4.38134,4.53792,4.37713,4.42267,36405.963711908,0
+RUSHB.US,D,20081105,000000,4.32437,4.32437,4.06149,4.06149,15119.323991599,0
+RUSHB.US,D,20081106,000000,4.0282,4.0282,3.69226,3.7168,26829.826795813,0
+RUSHB.US,D,20081107,000000,3.64704,3.7168,3.63075,3.63893,6581.860439111,0
+RUSHB.US,D,20081110,000000,3.8687,3.8687,3.46255,3.47903,5117.8549562837,0
+RUSHB.US,D,20081111,000000,3.48307,3.48307,3.32291,3.35996,12188.230909138,0
+RUSHB.US,D,20081112,000000,3.30662,3.33121,3.20817,3.26159,10506.936191491,0
+RUSHB.US,D,20081113,000000,3.29424,3.31487,3.13432,3.28612,106309.9139293,0
+RUSHB.US,D,20081114,000000,3.28197,3.31071,3.17549,3.17931,22272.917098213,0
+RUSHB.US,D,20081117,000000,3.18353,3.21227,2.99073,2.99073,3900.4188179326,0
+RUSHB.US,D,20081118,000000,3.01942,3.01942,2.81839,2.8718,5607.91152843,0
+RUSHB.US,D,20081119,000000,2.84311,2.8718,2.57641,2.62572,13407.208105892,0
+RUSHB.US,D,20081120,000000,2.58051,2.77323,2.35884,2.63798,98730.98870347,0
+RUSHB.US,D,20081121,000000,2.66668,2.97438,2.63798,2.8594,83828.953946691,0
+RUSHB.US,D,20081124,000000,2.92922,3.26548,2.92922,3.25731,55231.533162663,0
+RUSHB.US,D,20081125,000000,3.18353,3.56501,3.18353,3.56099,72517.585268846,0
+RUSHB.US,D,20081126,000000,3.51168,3.86045,3.51168,3.81952,25180.894304629,0
+RUSHB.US,D,20081128,000000,3.93872,4.00335,3.83178,4.00335,50457.334230243,0
+RUSHB.US,D,20081201,000000,3.96338,3.97972,3.688,3.78656,18751.598647414,0
+RUSHB.US,D,20081202,000000,3.78254,3.80303,3.62667,3.72095,17742.205393463,0
+RUSHB.US,D,20081203,000000,3.62251,3.94702,3.58553,3.76191,235224.07251347,0
+RUSHB.US,D,20081204,000000,4.01971,4.01971,3.81952,3.8687,51440.529491343,0
+RUSHB.US,D,20081205,000000,3.67164,3.9676,3.35996,3.70453,78239.535119097,0
+RUSHB.US,D,20081208,000000,3.68,4.13067,3.68,3.98356,70181.340729935,0
+RUSHB.US,D,20081209,000000,4.0282,4.0282,3.63893,3.76612,69834.602589266,0
+RUSHB.US,D,20081210,000000,3.92211,3.92211,3.64301,3.74962,249256.95033097,0
+RUSHB.US,D,20081211,000000,3.70044,3.82346,3.40091,3.40091,17061.057579349,0
+RUSHB.US,D,20081212,000000,3.27386,3.63893,3.10553,3.57735,10539.298417954,0
+RUSHB.US,D,20081215,000000,3.7578,3.7578,3.31894,3.33945,6093.3449253675,0
+RUSHB.US,D,20081216,000000,3.38871,3.77429,3.35172,3.61433,93617.756922396,0
+RUSHB.US,D,20081217,000000,3.7129,3.86045,3.62667,3.85632,33151.248364821,0
+RUSHB.US,D,20081218,000000,4.01555,4.01555,3.52408,3.56917,19261.688978798,0
+RUSHB.US,D,20081219,000000,3.88505,3.88505,3.53634,3.57735,13507.376902086,0
+RUSHB.US,D,20081222,000000,3.50765,3.59383,3.14246,3.27794,17626.62601324,0
+RUSHB.US,D,20081223,000000,3.23278,3.32713,3.15478,3.18768,6074.8522245319,0
+RUSHB.US,D,20081224,000000,3.26548,3.47067,3.23278,3.35582,10056.947137822,0
+RUSHB.US,D,20081226,000000,3.7129,3.7129,3.30253,3.34348,11217.364115263,0
+RUSHB.US,D,20081229,000000,3.30253,3.30253,3.08107,3.23278,21004.626032564,0
+RUSHB.US,D,20081230,000000,3.54451,3.54873,3.11792,3.40915,58228.891756454,0
+RUSHB.US,D,20081231,000000,3.38442,3.56917,3.31071,3.35996,37292.072293619,0
+RUSHB.US,D,20090102,000000,3.44193,3.77429,3.40091,3.68409,9990.6816264941,0
+RUSHB.US,D,20090105,000000,3.94702,3.94702,3.50765,3.60603,21221.915267384,0
+RUSHB.US,D,20090106,000000,3.62251,3.79063,3.49934,3.78254,21208.045741757,0
+RUSHB.US,D,20090107,000000,3.75392,3.75392,3.40915,3.54048,48728.266702104,0
+RUSHB.US,D,20090108,000000,3.36405,3.74159,3.36405,3.74159,25416.676240283,0
+RUSHB.US,D,20090109,000000,3.53634,3.56501,3.30253,3.38871,13277.759200042,0
+RUSHB.US,D,20090112,000000,3.38047,3.40091,3.14666,3.25731,7153.593106615,0
+RUSHB.US,D,20090113,000000,3.18768,3.36814,3.18768,3.35582,2232.9936259124,0
+RUSHB.US,D,20090114,000000,3.20403,3.33945,3.20403,3.22862,3413.444362592,0
+RUSHB.US,D,20090115,000000,3.20817,3.54451,3.07685,3.47067,36866.740174396,0
+RUSHB.US,D,20090116,000000,3.4255,3.49539,3.31071,3.46671,19774.86142699,0
+RUSHB.US,D,20090120,000000,3.33121,3.50765,3.33121,3.49934,15119.323991599,0
+RUSHB.US,D,20090121,000000,3.61836,3.61836,3.32291,3.51168,109734.14570072,0
+RUSHB.US,D,20090122,000000,3.53224,3.76612,3.35996,3.65126,14675.499171541,0
+RUSHB.US,D,20090123,000000,3.46671,3.56099,3.22454,3.30253,11701.256453798,0
+RUSHB.US,D,20090126,000000,3.41324,3.73315,3.35582,3.47067,46242.539498105,0
+RUSHB.US,D,20090127,000000,3.38442,3.7168,3.37645,3.49539,12071.110470512,0
+RUSHB.US,D,20090128,000000,3.54451,3.688,3.54451,3.688,5185.6615260147,0
+RUSHB.US,D,20090129,000000,3.58553,3.61433,3.47475,3.56099,3900.4188179326,0
+RUSHB.US,D,20090130,000000,3.40091,3.7129,3.33945,3.62251,43601.165395403,0
+RUSHB.US,D,20090202,000000,3.56099,3.8482,3.40915,3.55691,32895.432669929,0
+RUSHB.US,D,20090203,000000,3.47903,3.55274,3.39688,3.51997,10539.298417954,0
+RUSHB.US,D,20090204,000000,3.41324,3.58553,3.33544,3.45029,18816.323100338,0
+RUSHB.US,D,20090205,000000,3.36814,3.69642,3.36814,3.69642,12020.255543214,0
+RUSHB.US,D,20090206,000000,3.86045,4.13495,3.8482,4.06993,9679.3878290929,0
+RUSHB.US,D,20090209,000000,4.02392,4.08686,3.96338,3.97972,3900.4188179326,0
+RUSHB.US,D,20090210,000000,3.93035,3.96338,3.93035,3.96338,733.54379981662,0
+RUSHB.US,D,20090211,000000,3.602,4.0282,3.17931,3.97972,20568.506504523,0
+RUSHB.US,D,20090212,000000,3.85223,4.01133,3.79888,3.89739,34476.558591382,0
+RUSHB.US,D,20090213,000000,3.70453,3.87273,3.63893,3.76612,10736.553893535,0
+RUSHB.US,D,20090217,000000,3.64704,3.72095,3.59778,3.72095,20963.017455682,0
+RUSHB.US,D,20090218,000000,3.70868,3.7129,3.60603,3.60603,9021.3558910221,0
+RUSHB.US,D,20090219,000000,3.69642,3.7578,3.6678,3.68,14621.562127437,0
+RUSHB.US,D,20090220,000000,3.69226,3.69226,3.52408,3.52408,7612.828510702,0
+RUSHB.US,D,20090223,000000,3.52408,3.52408,3.31487,3.31487,9030.6022414401,0
+RUSHB.US,D,20090224,000000,3.31071,3.40915,3.21636,3.26159,16580.24735762,0
+RUSHB.US,D,20090225,000000,3.20817,3.37222,3.17549,3.30253,20716.448111207,0
+RUSHB.US,D,20090226,000000,3.27386,3.27386,3.14246,3.18768,13818.670699487,0
+RUSHB.US,D,20090227,000000,3.15899,3.22862,3.1015,3.22862,33482.575921462,0
+RUSHB.US,D,20090302,000000,3.00313,3.00313,2.69957,2.70761,8528.2172020697,0
+RUSHB.US,D,20090303,000000,2.63372,2.63372,2.48609,2.60926,28182.876073628,0
+RUSHB.US,D,20090304,000000,2.65447,2.65447,2.54767,2.54767,3413.444362592,0
+RUSHB.US,D,20090305,000000,2.48609,2.49023,2.31789,2.31789,4684.8175450473,0
+RUSHB.US,D,20090306,000000,2.33022,2.37116,2.28507,2.28507,1217.4361383511,0
+RUSHB.US,D,20090309,000000,2.44916,2.44916,2.37953,2.37953,5535.4817834902,0
+RUSHB.US,D,20090310,000000,2.43281,2.56824,2.27694,2.42049,12388.568501525,0
+RUSHB.US,D,20090311,000000,2.49434,2.53528,2.49023,2.49023,1464.0054828273,0
+RUSHB.US,D,20090312,000000,2.58868,2.71587,2.57219,2.66245,160105.18066039,0
+RUSHB.US,D,20090313,000000,2.70761,2.91689,2.70761,2.80197,20394.366904985,0
+RUSHB.US,D,20090316,000000,2.76512,2.84714,2.71177,2.71587,9979.8942176733,0
+RUSHB.US,D,20090317,000000,2.69957,2.90053,2.69957,2.90053,23639.835901653,0
+RUSHB.US,D,20090318,000000,2.91689,3.32713,2.91689,3.32713,44855.586935426,0
+RUSHB.US,D,20090319,000000,3.37222,3.51584,3.04401,3.04401,6581.860439111,0
+RUSHB.US,D,20090320,000000,3.24925,3.37222,3.0276,3.0686,18417.188973967,0
+RUSHB.US,D,20090323,000000,3.15478,3.78656,3.15478,3.78656,96960.312598451,0
+RUSHB.US,D,20090324,000000,3.48307,3.58973,3.41324,3.41324,4723.3440051218,0
+RUSHB.US,D,20090325,000000,3.45029,3.53634,3.32291,3.45029,7967.2719433865,0
+RUSHB.US,D,20090326,000000,3.47903,3.53634,3.47903,3.53634,2437.9543935082,0
+RUSHB.US,D,20090327,000000,3.51997,3.51997,3.28197,3.28197,3168.4160765189,0
+RUSHB.US,D,20090330,000000,3.11377,3.28197,3.03999,3.28197,8045.8659219382,0
+RUSHB.US,D,20090331,000000,3.20002,3.24925,2.8594,3.21227,5926.9106178462,0
+RUSHB.US,D,20090401,000000,3.05218,3.29424,3.05218,3.24511,6634.2564248122,0
+RUSHB.US,D,20090402,000000,3.19183,3.94282,3.19183,3.87683,8045.8659219382,0
+RUSHB.US,D,20090403,000000,3.78254,3.82346,3.76612,3.77025,10730.389659923,0
+RUSHB.US,D,20090406,000000,3.55691,3.78254,3.55691,3.69642,12430.177078405,0
+RUSHB.US,D,20090407,000000,3.69226,3.70044,3.688,3.70044,13652.236391965,0
+RUSHB.US,D,20090408,000000,3.688,3.688,3.68,3.68409,3653.8494734564,0
+RUSHB.US,D,20090409,000000,3.69642,3.93872,3.6678,3.6678,159534.98905129,0
+RUSHB.US,D,20090413,000000,3.69226,3.8399,3.69226,3.8399,76783.234928284,0
+RUSHB.US,D,20090414,000000,3.77832,4.03243,3.69226,4.03243,2274.6022027928,0
+RUSHB.US,D,20090415,000000,3.76191,4.18043,3.76191,3.95962,15848.244616206,0
+RUSHB.US,D,20090416,000000,3.91381,4.12315,3.81524,4.10289,9021.3558910221,0
+RUSHB.US,D,20090417,000000,3.95962,4.13067,3.91381,4.01555,12710.649707747,0
+RUSHB.US,D,20090420,000000,3.58553,3.602,3.29014,3.59383,10744.259185549,0
+RUSHB.US,D,20090421,000000,3.18353,3.78254,3.14246,3.72912,10152.492758807,0
+RUSHB.US,D,20090422,000000,3.80712,3.88909,3.51997,3.57332,26228.814018653,0
+RUSHB.US,D,20090423,000000,3.49539,3.80303,3.38047,3.69642,52075.445553368,0
+RUSHB.US,D,20090424,000000,3.69226,4.11885,3.69226,3.83587,17047.188053722,0
+RUSHB.US,D,20090427,000000,3.95118,4.04084,3.63075,4.04084,15355.105927254,0
+RUSHB.US,D,20090428,000000,3.6678,4.16785,3.6678,4.09484,13892.64150283,0
+RUSHB.US,D,20090429,000000,4.08686,4.57419,4.08686,4.51249,59948.712934173,0
+RUSHB.US,D,20090430,000000,4.53792,4.64766,4.51249,4.56237,66549.066074118,0
+RUSHB.US,D,20090501,000000,4.63533,4.75817,4.49152,4.49152,79601.830747326,0
+RUSHB.US,D,20090504,000000,4.82531,5.26749,4.82531,4.86159,11112.572143861,0
+RUSHB.US,D,20090505,000000,4.7176,4.84174,4.57419,4.75446,18280.034776102,0
+RUSHB.US,D,20090506,000000,4.75817,4.85731,4.75817,4.85731,4145.4471040057,0
+RUSHB.US,D,20090507,000000,4.79579,4.79579,4.6274,4.64766,6460.1168252759,0
+RUSHB.US,D,20090508,000000,4.73798,4.91858,4.73798,4.86159,5020.7682768961,0
+RUSHB.US,D,20090511,000000,4.8126,4.8126,4.6274,4.63533,3168.4160765189,0
+RUSHB.US,D,20090512,000000,4.50424,4.50424,4.36031,4.37713,16090.190785473,0
+RUSHB.US,D,20090513,000000,4.22514,4.22514,3.95534,4.04929,13895.723619636,0
+RUSHB.US,D,20090514,000000,4.08258,4.08258,3.85632,4.02392,7825.4945703127,0
+RUSHB.US,D,20090515,000000,3.88505,3.88505,3.79493,3.80303,2197.549282644,0
+RUSHB.US,D,20090518,000000,3.80303,4.1552,3.79888,4.1552,5447.6414545205,0
+RUSHB.US,D,20090519,000000,3.95534,3.95534,3.69226,3.85632,55100.543198411,0
+RUSHB.US,D,20090520,000000,3.89323,4.06572,3.86045,3.86462,16327.513779531,0
+RUSHB.US,D,20090521,000000,3.85632,3.88505,3.54873,3.69226,21787.483701276,0
+RUSHB.US,D,20090522,000000,3.73315,3.76191,3.68,3.75392,10966.171595578,0
+RUSHB.US,D,20090526,000000,3.95962,4.17634,3.81952,3.90965,427713.054454,0
+RUSHB.US,D,20090527,000000,4.00335,4.00335,3.69642,3.86045,216900.88810209,0
+RUSHB.US,D,20090528,000000,3.91381,3.97598,3.83178,3.88103,11460.851342933,0
+RUSHB.US,D,20090529,000000,3.9262,4.03651,3.79888,3.96338,47970.065967841,0
+RUSHB.US,D,20090601,000000,4.20536,4.73026,4.20166,4.59107,20526.897927641,0
+RUSHB.US,D,20090602,000000,4.4999,4.5949,4.44675,4.44675,52898.370740559,0
+RUSHB.US,D,20090603,000000,4.4594,4.5459,4.4594,4.47971,108291.71503553,0
+RUSHB.US,D,20090604,000000,4.47167,4.48775,4.40672,4.4679,19728.6296749,0
+RUSHB.US,D,20090605,000000,4.4679,4.5459,4.43448,4.45519,56795.707441685,0
+RUSHB.US,D,20090608,000000,4.44675,4.52111,4.40672,4.4594,46442.877090492,0
+RUSHB.US,D,20090609,000000,4.45519,4.51249,4.44293,4.4594,47402.956475544,0
+RUSHB.US,D,20090610,000000,4.38134,4.38134,4.11094,4.19731,9990.6816264941,0
+RUSHB.US,D,20090611,000000,4.28305,4.47167,4.14669,4.22514,55955.830612062,0
+RUSHB.US,D,20090612,000000,4.14669,4.20958,4.01971,4.15097,40460.488370138,0
+RUSHB.US,D,20090615,000000,4.08686,4.09901,3.96338,4.09901,20963.017455682,0
+RUSHB.US,D,20090616,000000,4.07837,4.09064,3.79063,3.89739,57863.660914948,0
+RUSHB.US,D,20090617,000000,3.87683,3.99965,3.7578,3.89739,44960.378906827,0
+RUSHB.US,D,20090618,000000,3.83587,4.01133,3.78656,3.86462,16720.483672292,0
+RUSHB.US,D,20090619,000000,3.89739,3.9676,3.8687,3.93035,9298.7464035578,0
+RUSHB.US,D,20090622,000000,3.89739,3.89739,3.7129,3.7129,51343.442811955,0
+RUSHB.US,D,20090623,000000,3.83587,3.83587,3.69642,3.77832,111967.13932663,0
+RUSHB.US,D,20090624,000000,3.85632,4.03651,3.80303,3.88103,76046.609011663,0
+RUSHB.US,D,20090625,000000,3.78656,4.04508,3.78656,4.04508,63856.837044121,0
+RUSHB.US,D,20090626,000000,3.99141,3.99141,3.91783,3.94282,16854.55575335,0
+RUSHB.US,D,20090629,000000,3.97972,4.20166,3.9262,4.11464,17794.601379165,0
+RUSHB.US,D,20090630,000000,4.11464,4.11464,4.06572,4.06572,2926.4699072516,0
+RUSHB.US,D,20090701,000000,4.11885,4.16785,4.10289,4.16785,1947.8978213617,0
+RUSHB.US,D,20090702,000000,3.77429,3.8399,3.70044,3.72095,24974.39247863,0
+RUSHB.US,D,20090706,000000,3.65527,3.7129,3.58973,3.6678,12430.177078405,0
+RUSHB.US,D,20090707,000000,3.61024,3.6593,3.54873,3.54873,31687.242881994,0
+RUSHB.US,D,20090708,000000,3.63075,3.69642,3.54873,3.69226,9021.3558910221,0
+RUSHB.US,D,20090709,000000,3.63893,3.63893,3.56917,3.58553,28085.78939424,0
+RUSHB.US,D,20090710,000000,3.62251,3.65126,3.56099,3.64301,16580.24735762,0
+RUSHB.US,D,20090713,000000,3.7129,3.84398,3.61433,3.82764,15378.221803299,0
+RUSHB.US,D,20090714,000000,3.65126,3.95534,3.65126,3.86045,31602.484669832,0
+RUSHB.US,D,20090715,000000,3.95118,4.34844,3.95118,4.28305,12786.161569493,0
+RUSHB.US,D,20090716,000000,4.22139,4.41094,4.17634,4.394,4204.0073233189,0
+RUSHB.US,D,20090717,000000,4.30335,4.33656,4.23332,4.33656,2437.9543935082,0
+RUSHB.US,D,20090720,000000,4.51249,4.51249,4.42649,4.51249,11369.928897158,0
+RUSHB.US,D,20090721,000000,4.4679,4.47588,4.38977,4.41094,9021.3558910221,0
+RUSHB.US,D,20090722,000000,4.394,4.44675,4.33241,4.38977,18896.458137294,0
+RUSHB.US,D,20090723,000000,4.394,4.75446,4.394,4.63533,38004.041275794,0
+RUSHB.US,D,20090724,000000,4.42649,4.57419,4.41094,4.50424,11943.202623065,0
+RUSHB.US,D,20090727,000000,4.394,4.43073,4.23332,4.33241,2437.9543935082,0
+RUSHB.US,D,20090728,000000,4.394,4.41508,4.21386,4.36868,10966.171595578,0
+RUSHB.US,D,20090729,000000,4.44293,4.44293,4.38977,4.38977,1464.0054828273,0
+RUSHB.US,D,20090730,000000,4.73798,4.73798,4.63533,4.64388,5241.1396285218,0
+RUSHB.US,D,20090731,000000,4.61482,4.79988,4.42267,4.53376,20793.501031356,0
+RUSHB.US,D,20090803,000000,4.65602,4.75817,4.52513,4.67718,52052.329677324,0
+RUSHB.US,D,20090804,000000,4.82111,4.97678,4.82111,4.88139,43595.001161791,0
+RUSHB.US,D,20090805,000000,4.70975,4.73454,4.55433,4.73454,28119.692679106,0
+RUSHB.US,D,20090806,000000,4.42649,4.79579,4.42649,4.55856,10835.181631325,0
+RUSHB.US,D,20090807,000000,4.57849,4.83759,4.57849,4.73454,5607.91152843,0
+RUSHB.US,D,20090810,000000,4.84595,4.88139,4.77458,4.85355,3413.444362592,0
+RUSHB.US,D,20090811,000000,4.73798,4.90631,4.63954,4.75817,5812.8722960258,0
+RUSHB.US,D,20090812,000000,4.71385,4.87295,4.70241,4.72617,10730.389659923,0
+RUSHB.US,D,20090813,000000,4.56237,4.7176,4.54162,4.71385,8554.4151949204,0
+RUSHB.US,D,20090814,000000,4.58263,4.58263,4.58263,4.58263,240.40511086427,0
+RUSHB.US,D,20090817,000000,4.37296,4.38562,4.30743,4.30743,4385.8522148701,0
+RUSHB.US,D,20090818,000000,4.25012,4.95653,4.25012,4.59866,15184.048444524,0
+RUSHB.US,D,20090819,000000,4.51683,4.7422,4.48775,4.73798,8189.184353415,0
+RUSHB.US,D,20090820,000000,4.74635,4.84595,4.6189,4.84595,26439.939019862,0
+RUSHB.US,D,20090821,000000,4.79988,4.92272,4.79579,4.91858,4886.6961958372,0
+RUSHB.US,D,20090824,000000,4.90208,4.98851,4.84174,4.98851,34296.254758232,0
+RUSHB.US,D,20090825,000000,4.75018,5.16924,4.75018,5.15653,19502.094089662,0
+RUSHB.US,D,20090826,000000,5.04223,5.10799,5.04223,5.10799,1217.4361383511,0
+RUSHB.US,D,20090827,000000,5.1122,5.21396,5.1122,5.18981,5362.8832423569,0
+RUSHB.US,D,20090828,000000,5.14802,5.14802,4.98092,5.13634,9015.1916574102,0
+RUSHB.US,D,20090831,000000,4.82111,5.20973,4.82111,5.20973,6658.9133592598,0
+RUSHB.US,D,20090901,000000,4.77458,4.77458,4.36448,4.49567,76556.699343047,0
+RUSHB.US,D,20090902,000000,4.48775,4.52513,4.36868,4.52513,27772.954538434,0
+RUSHB.US,D,20090903,000000,4.43448,4.62313,4.41094,4.55025,17549.573093092,0
+RUSHB.US,D,20090904,000000,4.51683,4.58263,4.50846,4.57419,10520.805717118,0
+RUSHB.US,D,20090908,000000,4.43448,4.5459,4.43448,4.53376,9989.1405680911,0
+RUSHB.US,D,20090909,000000,4.46369,4.70593,4.46369,4.59107,13658.400625577,0
+RUSHB.US,D,20090910,000000,4.60709,4.76238,4.60709,4.76238,1217.4361383511,0
+RUSHB.US,D,20090911,000000,4.69827,4.69827,4.6274,4.66035,733.54379981662,0
+RUSHB.US,D,20090914,000000,4.52513,4.55433,4.49567,4.50424,24132.974590605,0
+RUSHB.US,D,20090915,000000,4.55433,4.56575,4.46369,4.51683,32388.424455349,0
+RUSHB.US,D,20090916,000000,4.52942,4.52942,4.4834,4.51249,38896.314091117,0
+RUSHB.US,D,20090917,000000,4.57849,4.69827,4.51249,4.63533,78842.088954661,0
+RUSHB.US,D,20090918,000000,4.6313,4.7176,4.38562,4.38562,8529.7582604727,0
+RUSHB.US,D,20090921,000000,4.5459,4.64388,4.5459,4.6189,1467.0875996333,0
+RUSHB.US,D,20090922,000000,4.6189,4.73026,4.60709,4.60709,19992.150661809,0
+RUSHB.US,D,20090923,000000,4.57419,4.70241,4.43448,4.47167,6336.8321530377,0
+RUSHB.US,D,20090924,000000,4.43448,4.57419,4.43448,4.52942,7856.3157383722,0
+RUSHB.US,D,20090925,000000,4.45519,4.47167,4.45519,4.4679,973.94891068091,0
+RUSHB.US,D,20090928,000000,4.56575,4.79579,4.56575,4.68139,57751.163651529,0
+RUSHB.US,D,20090929,000000,4.75446,4.75446,4.60294,4.64388,16643.430752141,0
+RUSHB.US,D,20090930,000000,4.59107,4.59107,4.4679,4.4999,10801.278346459,0
+RUSHB.US,D,20091001,000000,4.41891,4.41891,4.20536,4.27123,12035.666127243,0
+RUSHB.US,D,20091002,000000,4.08258,4.12315,4.08258,4.11094,4145.4471040057,0
+RUSHB.US,D,20091005,000000,4.17207,4.21386,4.14669,4.21386,14894.329464764,0
+RUSHB.US,D,20091006,000000,4.34091,4.4834,4.30743,4.30743,25792.694490611,0
+RUSHB.US,D,20091007,000000,4.31176,4.31176,4.31176,4.31176,2926.4699072516,0
+RUSHB.US,D,20091008,000000,4.33656,4.34844,4.33656,4.34844,11943.202623065,0
+RUSHB.US,D,20091009,000000,4.32015,4.33656,4.316,4.33656,21696.561255502,0
+RUSHB.US,D,20091012,000000,4.36868,4.36868,4.36448,4.36868,50945.849743987,0
+RUSHB.US,D,20091013,000000,4.32015,4.45519,4.30335,4.45519,56615.403608536,0
+RUSHB.US,D,20091014,000000,4.47167,4.47167,4.29905,4.41094,11460.851342933,0
+RUSHB.US,D,20091015,000000,4.33241,4.34844,4.22514,4.2788,9016.7327158131,0
+RUSHB.US,D,20091016,000000,4.26693,4.29101,4.24598,4.29101,39121.308617951,0
+RUSHB.US,D,20091019,000000,4.2746,4.30335,4.26693,4.26693,7316.9452973306,0
+RUSHB.US,D,20091020,000000,4.30743,4.31176,4.30743,4.31176,2197.549282644,0
+RUSHB.US,D,20091021,000000,4.29101,4.29101,4.06572,4.06572,3344.0967344581,0
+RUSHB.US,D,20091022,000000,4.04929,4.09901,3.89739,4.09901,28628.241952088,0
+RUSHB.US,D,20091023,000000,4.09901,4.09901,3.88103,3.93035,173572.49004401,0
+RUSHB.US,D,20091026,000000,4.01971,4.0282,3.89323,3.99965,93653.201265664,0
+RUSHB.US,D,20091027,000000,3.96338,3.97188,3.84398,3.93872,5181.0383508057,0
+RUSHB.US,D,20091028,000000,3.88505,3.89323,3.80303,3.82764,3413.444362592,0
+RUSHB.US,D,20091029,000000,3.81524,3.88103,3.81524,3.83587,40290.97194581,0
+RUSHB.US,D,20091030,000000,3.81128,3.83587,3.75392,3.75392,161438.19617898,0
+RUSHB.US,D,20091102,000000,3.74534,3.78254,3.62667,3.77832,28854.777537324,0
+RUSHB.US,D,20091103,000000,3.78254,3.99141,3.78254,3.93872,69735.974851476,0
+RUSHB.US,D,20091104,000000,3.89739,3.90555,3.83178,3.8399,129311.75165213,0
+RUSHB.US,D,20091105,000000,3.86045,3.91783,3.86045,3.87273,3635.3567726206,0
+RUSHB.US,D,20091106,000000,3.91783,3.95962,3.86462,3.95962,71665.379972001,0
+RUSHB.US,D,20091109,000000,4.00719,4.04084,3.98732,4.00719,27389.230996093,0
+RUSHB.US,D,20091110,000000,4.01971,4.01971,3.92211,3.92211,986.27737790471,0
+RUSHB.US,D,20091111,000000,3.97188,3.9955,3.8399,3.9955,733.54379981662,0
+RUSHB.US,D,20091112,000000,3.96338,3.9955,3.81128,3.8482,1217.4361383511,0
+RUSHB.US,D,20091113,000000,3.82346,4.00335,3.70044,3.9676,150478.18881701,0
+RUSHB.US,D,20091116,000000,3.99141,4.26693,3.99141,4.26693,34792.475563992,0
+RUSHB.US,D,20091117,000000,4.19316,4.26693,4.12691,4.2295,7714.5383652985,0
+RUSHB.US,D,20091118,000000,4.17634,4.30743,4.14339,4.26285,45798.714678046,0
+RUSHB.US,D,20091119,000000,4.17634,4.18043,3.86462,4.01555,142064.00993675,0
+RUSHB.US,D,20091120,000000,3.93872,3.97598,3.70453,3.70453,9460.5575358703,0
+RUSHB.US,D,20091123,000000,4.19316,4.19316,3.8482,3.86045,9536.0693976162,0
+RUSHB.US,D,20091124,000000,3.94282,3.94282,3.62251,3.85632,14257.872344335,0
+RUSHB.US,D,20091125,000000,3.81952,3.87273,3.81524,3.8687,4768.034698808,0
+RUSHB.US,D,20091127,000000,3.79888,3.80712,3.7168,3.7168,4334.9972875718,0
+RUSHB.US,D,20091130,000000,3.688,4.01133,3.45029,4.01133,34342.486510322,0
+RUSHB.US,D,20091201,000000,3.97972,3.97972,3.74159,3.91783,4145.4471040057,0
+RUSHB.US,D,20091202,000000,3.8482,3.92211,3.77832,3.89739,3684.6706415158,0
+RUSHB.US,D,20091203,000000,3.90555,3.90555,3.80303,3.89739,5117.8549562837,0
+RUSHB.US,D,20091204,000000,3.97598,4.18043,3.94702,4.18043,6205.8421887848,0
+RUSHB.US,D,20091207,000000,4.12315,4.30335,4.12315,4.30335,2419.4616926725,0
+RUSHB.US,D,20091208,000000,4.19731,4.30743,4.16785,4.29484,10946.137836339,0
+RUSHB.US,D,20091209,000000,4.26693,4.26693,4.09064,4.09064,11698.174336992,0
+RUSHB.US,D,20091210,000000,4.16357,4.16357,3.81952,3.84398,7229.1049683608,0
+RUSHB.US,D,20091211,000000,3.9262,3.94702,3.7168,3.86462,57580.106168799,0
+RUSHB.US,D,20091214,000000,3.89739,3.89739,3.78656,3.78656,18924.197188547,0
+RUSHB.US,D,20091215,000000,3.78656,3.9676,3.77429,3.95962,28155.137022373,0
+RUSHB.US,D,20091216,000000,3.89323,3.89323,3.77429,3.87273,5607.91152843,0
+RUSHB.US,D,20091217,000000,3.77429,3.8482,3.73743,3.8482,2069.6414351968,0
+RUSHB.US,D,20091218,000000,3.91783,3.91783,3.72517,3.72517,3900.4188179326,0
+RUSHB.US,D,20091221,000000,3.89323,3.89323,3.81128,3.85632,2437.9543935082,0
+RUSHB.US,D,20091222,000000,3.93872,4.24598,3.93872,4.23332,27296.767491916,0
+RUSHB.US,D,20091223,000000,4.19731,4.30743,4.18473,4.30743,8683.8641007703,0
+RUSHB.US,D,20091224,000000,4.2746,4.38134,4.09064,4.38134,17252.148821317,0
+RUSHB.US,D,20091228,000000,4.35221,4.394,4.29905,4.38977,26205.698142608,0
+RUSHB.US,D,20091229,000000,4.36031,4.42649,4.36031,4.40672,17854.702656882,0
+RUSHB.US,D,20091230,000000,4.32015,4.43448,4.24164,4.42649,12178.98455872,0
+RUSHB.US,D,20091231,000000,4.35655,4.43073,4.2295,4.31176,3900.4188179326,0
+RUSHB.US,D,20100104,000000,4.34513,4.43448,4.34513,4.38562,973.94891068091,0
+RUSHB.US,D,20100105,000000,4.43876,4.45519,4.28693,4.45519,16809.865059662,0
+RUSHB.US,D,20100106,000000,4.47588,4.47588,4.25428,4.25428,49128.941886878,0
+RUSHB.US,D,20100107,000000,4.21386,4.24164,4.21386,4.23332,2437.9543935082,0
+RUSHB.US,D,20100108,000000,4.25428,4.25428,4.17207,4.20166,1702.8695352885,0
+RUSHB.US,D,20100111,000000,4.24598,4.41094,4.24598,4.394,50700.821457914,0
+RUSHB.US,D,20100112,000000,4.39827,4.39827,4.13917,4.2374,8289.3531496084,0
+RUSHB.US,D,20100113,000000,4.20166,4.24598,4.16785,4.2295,12111.177988989,0
+RUSHB.US,D,20100114,000000,4.26285,4.31176,4.21814,4.31176,6384.60496353,0
+RUSHB.US,D,20100115,000000,4.25428,4.37296,3.79888,4.06149,26139.432631281,0
+RUSHB.US,D,20100119,000000,4.10289,4.52111,4.10289,4.33656,32983.272998896,0
+RUSHB.US,D,20100120,000000,4.39827,4.42267,4.08258,4.21386,18036.547548432,0
+RUSHB.US,D,20100121,000000,4.27123,4.27123,4.03243,4.04929,30962.945432596,0
+RUSHB.US,D,20100122,000000,4.15941,4.20958,4.10665,4.16785,4145.4471040057,0
+RUSHB.US,D,20100125,000000,4.10289,4.1552,4.07837,4.1552,1995.670631854,0
+RUSHB.US,D,20100126,000000,4.11885,4.11885,4.01133,4.04508,7554.2682913888,0
+RUSHB.US,D,20100127,000000,3.94702,4.2295,3.94702,4.2295,4371.9826892432,0
+RUSHB.US,D,20100128,000000,4.18043,4.18043,4.02392,4.08686,10342.042942373,0
+RUSHB.US,D,20100129,000000,4.15097,4.15097,4.0282,4.07837,2197.549282644,0
+RUSHB.US,D,20100201,000000,4.13917,4.13917,4.13917,4.13917,240.40511086427,0
+RUSHB.US,D,20100202,000000,4.14339,4.20958,4.14339,4.18043,973.94891068091,0
+RUSHB.US,D,20100203,000000,4.17634,4.189,4.05773,4.12315,5117.8549562837,0
+RUSHB.US,D,20100204,000000,4.12315,4.12315,4.12315,4.12315,240.40511086427,0
+RUSHB.US,D,20100205,000000,4.16357,4.16357,4.13917,4.13917,493.13868895235,0
+RUSHB.US,D,20100208,000000,4.01133,4.01133,3.95534,3.97972,1806.1204482879,0
+RUSHB.US,D,20100209,000000,4.00335,4.00335,3.91783,3.98356,1464.0054828273,0
+RUSHB.US,D,20100210,000000,3.92211,3.92211,3.83587,3.89323,7511.1186561056,0
+RUSHB.US,D,20100211,000000,3.93451,3.97188,3.93035,3.95118,8882.6606347544,0
+RUSHB.US,D,20100212,000000,3.89739,3.97188,3.89739,3.97188,7924.1223081032,0
+RUSHB.US,D,20100216,000000,3.96338,3.96338,3.81524,3.87683,973.94891068091,0
+RUSHB.US,D,20100217,000000,3.93035,4.189,3.93035,4.12315,2616.7171682534,0
+RUSHB.US,D,20100218,000000,4.189,4.32819,4.18473,4.20536,36680.272107638,0
+RUSHB.US,D,20100219,000000,4.2374,4.51249,4.2374,4.32819,74138.778708777,0
+RUSHB.US,D,20100222,000000,4.38977,4.394,4.38977,4.394,493.13868895235,0
+RUSHB.US,D,20100223,000000,4.70241,4.70241,3.99141,4.189,60301.615308454,0
+RUSHB.US,D,20100224,000000,4.13917,4.13917,3.76191,3.95534,17552.655209897,0
+RUSHB.US,D,20100225,000000,3.92211,3.97188,3.90965,3.97188,1702.8695352885,0
+RUSHB.US,D,20100226,000000,3.90141,3.97972,3.81128,3.94702,72737.956620472,0
+RUSHB.US,D,20100301,000000,3.89323,3.92211,3.76612,3.89323,50705.444633123,0
+RUSHB.US,D,20100302,000000,3.91783,3.97598,3.91783,3.96338,23223.750132849,0
+RUSHB.US,D,20100303,000000,3.90141,3.93451,3.89739,3.93035,74345.280534776,0
+RUSHB.US,D,20100304,000000,3.90555,3.95118,3.90555,3.95118,66578.346183776,0
+RUSHB.US,D,20100305,000000,3.93451,4.189,3.90555,4.12691,14173.114132171,0
+RUSHB.US,D,20100308,000000,4.21814,4.24164,4.20958,4.24164,1445.5127819916,0
+RUSHB.US,D,20100309,000000,4.29101,4.66868,4.29101,4.66868,1733.6907033481,0
+RUSHB.US,D,20100310,000000,4.56997,4.56997,4.36448,4.49567,5325.8978406854,0
+RUSHB.US,D,20100311,000000,4.36868,4.50846,4.36868,4.4999,3949.7326868277,0
+RUSHB.US,D,20100312,000000,4.51249,4.52513,4.40672,4.44675,7242.9744939878,0
+RUSHB.US,D,20100315,000000,4.4679,4.55433,4.4679,4.55433,494.67974735533,0
+RUSHB.US,D,20100316,000000,4.55433,4.55433,4.52942,4.52942,733.54379981662,0
+RUSHB.US,D,20100317,000000,4.56575,4.64388,4.55433,4.61053,35578.41534951,0
+RUSHB.US,D,20100318,000000,4.65187,4.65187,4.6189,4.6189,2197.549282644,0
+RUSHB.US,D,20100319,000000,4.65602,4.82111,4.52513,4.68561,22655.099582152,0
+RUSHB.US,D,20100322,000000,4.62313,4.69827,4.58263,4.69827,4889.7783126432,0
+RUSHB.US,D,20100323,000000,4.64388,4.77886,4.64388,4.65602,13240.773798371,0
+RUSHB.US,D,20100324,000000,4.55025,4.71385,4.55025,4.61482,4470.6104270336,0
+RUSHB.US,D,20100325,000000,4.6313,4.77458,4.56237,4.67718,4875.9087870165,0
+RUSHB.US,D,20100329,000000,4.82111,4.82111,4.48775,4.61053,150055.93881459,0
+RUSHB.US,D,20100330,000000,4.6313,4.78315,4.56997,4.72617,68980.856234017,0
+RUSHB.US,D,20100331,000000,4.5949,5.04641,4.5949,5.04641,52192.565991996,0
+RUSHB.US,D,20100401,000000,5.00845,5.0379,4.81683,5.02959,21340.576764413,0
+RUSHB.US,D,20100405,000000,5.0379,5.07509,5.02104,5.04223,13512.000077295,0
+RUSHB.US,D,20100406,000000,5,5.37435,5,5.33757,9455.9343606613,0
+RUSHB.US,D,20100407,000000,5.38266,5.6946,5.33341,5.57902,14635.431653064,0
+RUSHB.US,D,20100408,000000,5.66125,5.7393,5.66125,5.70258,22847.731882525,0
+RUSHB.US,D,20100409,000000,5.6528,5.6983,5.63255,5.68654,16231.968158547,0
+RUSHB.US,D,20100412,000000,5.6528,5.85032,5.6528,5.7844,39734.649862334,0
+RUSHB.US,D,20100413,000000,5.7844,5.80119,5.74351,5.75994,20963.017455682,0
+RUSHB.US,D,20100414,000000,5.72282,5.83767,5.72282,5.83767,34998.97738999,0
+RUSHB.US,D,20100415,000000,5.87058,6.08854,5.87058,5.9942,46837.388041653,0
+RUSHB.US,D,20100416,000000,5.94435,5.94435,5.71859,5.73081,11354.518313128,0
+RUSHB.US,D,20100419,000000,5.64093,5.72282,5.63665,5.72282,31607.10784504,0
+RUSHB.US,D,20100420,000000,5.74351,5.74722,5.59583,5.59583,19622.296645095,0
+RUSHB.US,D,20100421,000000,5.55482,5.8417,5.55482,5.77221,63759.750364734,0
+RUSHB.US,D,20100422,000000,5.7393,5.86292,5.7393,5.74351,104377.42669197,0
+RUSHB.US,D,20100423,000000,5.74351,5.80119,5.71859,5.74722,45464.305004601,0
+RUSHB.US,D,20100426,000000,5.76837,5.80119,5.69037,5.75157,86142.082609559,0
+RUSHB.US,D,20100427,000000,5.77641,5.92826,5.6983,5.70258,76188.386384735,0
+RUSHB.US,D,20100428,000000,5.75157,5.75994,5.61232,5.6452,16809.865059662,0
+RUSHB.US,D,20100429,000000,5.71102,5.8417,5.6739,5.81354,90792.99686974,0
+RUSHB.US,D,20100430,000000,5.81736,5.85032,5.60848,5.6452,31554.711859338,0
+RUSHB.US,D,20100503,000000,5.73081,5.77221,5.64093,5.74351,19710.136974063,0
+RUSHB.US,D,20100504,000000,5.72282,5.72282,5.54684,5.6528,7511.1186561056,0
+RUSHB.US,D,20100505,000000,5.61232,5.63255,5.41938,5.41938,3900.4188179326,0
+RUSHB.US,D,20100506,000000,5.4519,5.52575,5.08696,5.29156,30750.279372985,0
+RUSHB.US,D,20100507,000000,5.00408,5.1122,4.86159,5.05016,7088.8686536901,0
+RUSHB.US,D,20100510,000000,5.16924,5.34969,5.16924,5.34969,16102.519252698,0
+RUSHB.US,D,20100511,000000,5.37001,5.74351,5.37001,5.6696,22425.481880108,0
+RUSHB.US,D,20100512,000000,5.6696,5.69037,5.62833,5.66546,26341.311282069,0
+RUSHB.US,D,20100513,000000,5.53424,5.58726,5.45618,5.5216,3046.6724626838,0
+RUSHB.US,D,20100514,000000,5.33341,5.55073,5.25949,5.41938,49238.35703349,0
+RUSHB.US,D,20100517,000000,5.46456,5.66125,5.24303,5.43159,74718.216668294,0
+RUSHB.US,D,20100518,000000,5.43971,5.6946,5.20169,5.20973,72662.444758726,0
+RUSHB.US,D,20100519,000000,5.20169,5.29156,4.93967,4.9852,100738.98780255,0
+RUSHB.US,D,20100520,000000,4.90631,4.90631,4.51683,4.52942,60320.10800929,0
+RUSHB.US,D,20100521,000000,4.58263,4.83376,4.47588,4.70593,73651.804253437,0
+RUSHB.US,D,20100524,000000,4.68976,4.78315,4.6313,4.70975,38079.553137539,0
+RUSHB.US,D,20100525,000000,4.56575,4.73026,4.51249,4.63954,23673.739186519,0
+RUSHB.US,D,20100526,000000,4.73454,5.08696,4.65602,4.96833,92408.026076059,0
+RUSHB.US,D,20100527,000000,5.10376,5.21396,5.05827,5.21396,8893.4480435751,0
+RUSHB.US,D,20100528,000000,5.21817,5.27599,5.1776,5.22653,11688.927986574,0
+RUSHB.US,D,20100601,000000,5.07086,5.07086,4.90631,4.93967,4145.4471040057,0
+RUSHB.US,D,20100602,000000,4.84595,4.9928,4.79579,4.9928,2981.9480097588,0
+RUSHB.US,D,20100603,000000,4.99669,5.08269,4.99669,5.05439,17728.335867836,0
+RUSHB.US,D,20100604,000000,5.04223,5.04223,4.68976,4.75817,57214.875327294,0
+RUSHB.US,D,20100607,000000,4.76665,4.79151,4.68976,4.75817,63866.083394537,0
+RUSHB.US,D,20100608,000000,4.75018,4.83376,4.72194,4.83376,22929.407977882,0
+RUSHB.US,D,20100609,000000,4.84174,4.84174,4.68139,4.72617,55505.841558393,0
+RUSHB.US,D,20100610,000000,4.77082,5.01265,4.77082,4.95653,19700.890623646,0
+RUSHB.US,D,20100611,000000,5.01675,5.20545,5.01265,5.20545,5607.91152843,0
+RUSHB.US,D,20100614,000000,5.18981,5.26372,5.1776,5.25949,18090.484592537,0
+RUSHB.US,D,20100615,000000,5.29156,5.30428,5.26372,5.29156,51472.891717806,0
+RUSHB.US,D,20100616,000000,5.27599,5.34178,5.26749,5.3,37325.975578485,0
+RUSHB.US,D,20100617,000000,5.28824,5.30428,5.22653,5.28013,17131.946265886,0
+RUSHB.US,D,20100618,000000,5.43971,5.43971,5.28443,5.36209,45300.952813886,0
+RUSHB.US,D,20100621,000000,5.34178,5.43543,5.34178,5.39492,77308.7358437,0
+RUSHB.US,D,20100622,000000,5.41518,5.41518,5.09111,5.10799,32906.220078749,0
+RUSHB.US,D,20100623,000000,4.95653,5.01675,4.92272,5,9688.6341795109,0
+RUSHB.US,D,20100624,000000,4.91858,5.05016,4.86496,5,66948.20020049,0
+RUSHB.US,D,20100625,000000,4.9852,5.06665,4.89405,5.06665,2561.2390657462,0
+RUSHB.US,D,20100628,000000,5.06665,5.14011,4.98092,5.02531,44773.910840067,0
+RUSHB.US,D,20100629,000000,4.95232,4.95232,4.82111,4.84595,32735.162596018,0
+RUSHB.US,D,20100630,000000,4.85731,4.93967,4.77458,4.77886,62177.083384879,0
+RUSHB.US,D,20100701,000000,4.79988,4.79988,4.6313,4.72194,9007.4863653953,0
+RUSHB.US,D,20100702,000000,4.66446,4.7176,4.61053,4.61053,86212.971296095,0
+RUSHB.US,D,20100706,000000,4.66035,4.76665,4.44293,4.44293,19249.360511575,0
+RUSHB.US,D,20100707,000000,4.43448,4.4679,4.28693,4.40672,33792.32866046,0
+RUSHB.US,D,20100708,000000,4.50424,4.63533,4.50424,4.56997,6581.860439111,0
+RUSHB.US,D,20100709,000000,4.54162,4.56575,4.48775,4.56575,4630.8805009432,0
+RUSHB.US,D,20100712,000000,4.32819,4.55433,4.32819,4.54162,26570.928984113,0
+RUSHB.US,D,20100713,000000,4.58692,4.9852,4.58692,4.9852,21282.0165451,0
+RUSHB.US,D,20100714,000000,4.91046,5.07086,4.84978,4.84978,38178.180875329,0
+RUSHB.US,D,20100715,000000,4.91858,4.91858,4.70241,4.82531,23687.608712146,0
+RUSHB.US,D,20100716,000000,4.69411,4.69411,4.57849,4.6189,62875.182841425,0
+RUSHB.US,D,20100719,000000,4.64388,4.64388,4.49152,4.59107,23948.047582249,0
+RUSHB.US,D,20100720,000000,4.55025,4.83759,4.55025,4.83759,21978.574943245,0
+RUSHB.US,D,20100721,000000,4.85355,5.05827,4.79151,4.84595,10388.274694462,0
+RUSHB.US,D,20100722,000000,4.95653,5.20545,4.95653,5.14011,15610.921622148,0
+RUSHB.US,D,20100723,000000,5.18981,5.40291,5.18981,5.2717,9566.8905656756,0
+RUSHB.US,D,20100726,000000,5.31693,5.4519,5.29156,5.4072,6224.3348896204,0
+RUSHB.US,D,20100727,000000,5.3253,5.3253,5.32108,5.32108,2197.549282644,0
+RUSHB.US,D,20100728,000000,5.36209,5.38266,5.26372,5.26372,15795.848630504,0
+RUSHB.US,D,20100729,000000,5.35787,5.36209,5.2473,5.35353,4385.8522148701,0
+RUSHB.US,D,20100730,000000,5.34969,5.46456,5.34969,5.37001,43867.768499119,0
+RUSHB.US,D,20100802,000000,5.47305,5.6946,5.47305,5.62022,38470.981971894,0
+RUSHB.US,D,20100803,000000,5.63665,5.75994,5.50517,5.50517,238472.62362693,0
+RUSHB.US,D,20100805,000000,5.41102,5.42368,5.3,5.34562,5729.6551422653,0
+RUSHB.US,D,20100806,000000,5.3,5.34178,5.13199,5.34178,31200.268426655,0
+RUSHB.US,D,20100809,000000,4.98092,5.33757,4.98092,5.33757,2681.4416211784,0
+RUSHB.US,D,20100810,000000,5.12771,5.12771,4.91474,4.92694,48141.123450571,0
+RUSHB.US,D,20100811,000000,4.84174,4.84174,4.68139,4.7176,7067.2938360485,0
+RUSHB.US,D,20100812,000000,4.67718,4.77082,4.67718,4.77082,5985.4708371591,0
+RUSHB.US,D,20100813,000000,4.75817,4.75817,4.66446,4.7176,2437.9543935082,0
+RUSHB.US,D,20100816,000000,4.79988,4.81683,4.65602,4.79151,62355.846159621,0
+RUSHB.US,D,20100817,000000,4.88139,4.9852,4.84978,4.9481,2128.20165451,0
+RUSHB.US,D,20100818,000000,4.96451,5.10799,4.96451,5.05827,10249.579438194,0
+RUSHB.US,D,20100819,000000,4.99669,4.99669,4.73454,4.78315,1296.0301169029,0
+RUSHB.US,D,20100820,000000,4.75817,4.93544,4.73454,4.76665,19502.094089662,0
+RUSHB.US,D,20100823,000000,4.86159,4.86159,4.66446,4.66446,7739.1952997461,0
+RUSHB.US,D,20100824,000000,4.55433,4.67295,4.55433,4.67295,18528.145178981,0
+RUSHB.US,D,20100825,000000,4.57849,4.74635,4.56237,4.74635,3294.7828655629,0
+RUSHB.US,D,20100826,000000,4.78722,4.80418,4.73798,4.75817,23938.80123183,0
+RUSHB.US,D,20100827,000000,4.79988,4.79988,4.73026,4.79988,4630.8805009432,0
+RUSHB.US,D,20100830,000000,4.83376,4.93121,4.70975,4.77886,34639.910782098,0
+RUSHB.US,D,20100831,000000,4.67295,4.7176,4.65187,4.7176,8984.3704893507,0
+RUSHB.US,D,20100901,000000,4.68976,5.08696,4.68976,5.08696,10308.139657507,0
+RUSHB.US,D,20100902,000000,5.07509,5.1941,5.05827,5.1941,2363.9835901653,0
+RUSHB.US,D,20100903,000000,5.14802,5.14802,5.14802,5.14802,240.40511086427,0
+RUSHB.US,D,20100907,000000,5.12771,5.12771,4.98851,4.98851,27044.033913828,0
+RUSHB.US,D,20100908,000000,5.02531,5.04641,5.01265,5.01265,2681.4416211784,0
+RUSHB.US,D,20100909,000000,5.25146,5.25146,5.15237,5.15237,3413.444362592,0
+RUSHB.US,D,20100910,000000,5.1819,5.54262,5.1819,5.41938,60125.934650517,0
+RUSHB.US,D,20100913,000000,5.54262,5.65695,5.43543,5.54684,51163.138978807,0
+RUSHB.US,D,20100914,000000,5.55482,5.59161,5.43543,5.43543,26070.085003146,0
+RUSHB.US,D,20100915,000000,5.35353,5.49363,5.35353,5.48954,1217.4361383511,0
+RUSHB.US,D,20100916,000000,5.46035,5.47715,5.3,5.41102,102622.16117098,0
+RUSHB.US,D,20100917,000000,5.47715,5.47715,5.33341,5.4519,7497.2491304787,0
+RUSHB.US,D,20100920,000000,5.53841,5.53841,5.37001,5.37001,6299.8467513663,0
+RUSHB.US,D,20100921,000000,5.43971,5.43971,5.39868,5.39868,1702.8695352885,0
+RUSHB.US,D,20100922,000000,5.38696,5.44807,5.12025,5.2717,39973.513914797,0
+RUSHB.US,D,20100923,000000,5.24303,5.41102,5.24303,5.33341,24792.54758708,0
+RUSHB.US,D,20100924,000000,5.51737,5.64093,5.48954,5.54684,8289.3531496084,0
+RUSHB.US,D,20100927,000000,5.59583,5.6042,5.47305,5.47305,118051.23790158,0
+RUSHB.US,D,20100928,000000,5.47715,5.62022,5.43971,5.61647,23653.70542728,0
+RUSHB.US,D,20100929,000000,5.53424,5.5591,5.53424,5.5591,1217.4361383511,0
+RUSHB.US,D,20100930,000000,5.54684,5.64093,5.54684,5.64093,14333.384206081,0
+RUSHB.US,D,20101001,000000,5.6452,5.66546,5.51737,5.51737,15125.488225211,0
+RUSHB.US,D,20101004,000000,5.46035,5.46035,5.25146,5.3253,18528.145178981,0
+RUSHB.US,D,20101005,000000,5.41518,5.6739,5.41518,5.53841,28529.614214297,0
+RUSHB.US,D,20101006,000000,5.53424,5.6822,5.51737,5.6739,26577.093217728,0
+RUSHB.US,D,20101007,000000,5.64093,5.68654,5.50921,5.52997,47455.352461246,0
+RUSHB.US,D,20101008,000000,5.52575,5.64093,5.46456,5.58318,49618.998459025,0
+RUSHB.US,D,20101011,000000,5.57514,5.60848,5.50921,5.60848,46188.602453999,0
+RUSHB.US,D,20101012,000000,5.57902,5.57902,5.48571,5.53841,8720.8495024417,0
+RUSHB.US,D,20101013,000000,5.61232,6.07136,5.58318,6.04695,9257.1378266774,0
+RUSHB.US,D,20101014,000000,6.00633,6.11184,5.94864,5.94864,6834.5940171991,0
+RUSHB.US,D,20101015,000000,6.04327,6.04327,5.91567,5.94864,53382.263079092,0
+RUSHB.US,D,20101018,000000,6.05525,6.07136,5.98569,6.00633,25937.55398049,0
+RUSHB.US,D,20101019,000000,5.82158,6.02263,5.8051,5.96921,19830.339529497,0
+RUSHB.US,D,20101020,000000,6.07136,6.10484,6.07136,6.10484,2138.9890633309,0
+RUSHB.US,D,20101021,000000,6.36706,6.46893,5.99842,6.15311,101586.56992419,0
+RUSHB.US,D,20101022,000000,6.01379,6.20288,6.01023,6.20288,9815.0009685549,0
+RUSHB.US,D,20101025,000000,6.17369,6.23728,6.08854,6.23728,22060.251038602,0
+RUSHB.US,D,20101026,000000,6.12871,6.28075,5.98991,6.14143,68255.017726215,0
+RUSHB.US,D,20101027,000000,6.15693,6.15693,5.98155,6.09263,41727.238377384,0
+RUSHB.US,D,20101028,000000,6.09263,6.24116,6.03086,6.21131,29739.345060633,0
+RUSHB.US,D,20101029,000000,6.15693,6.15693,6.03869,6.04327,3656.9315902623,0
+RUSHB.US,D,20101101,000000,6.20288,6.27686,6.02263,6.05908,6706.6861697521,0
+RUSHB.US,D,20101102,000000,6.08407,6.2496,5.86292,6.2496,16242.755567369,0
+RUSHB.US,D,20101103,000000,6.23273,6.23273,6.23273,6.23273,2197.549282644,0
+RUSHB.US,D,20101104,000000,6.34694,6.38392,6.34694,6.38392,13681.516501622,0
+RUSHB.US,D,20101105,000000,6.30799,6.47737,6.30799,6.47737,10089.309364285,0
+RUSHB.US,D,20101108,000000,6.44428,6.51503,6.44428,6.46439,2197.549282644,0
+RUSHB.US,D,20101109,000000,6.44103,6.4897,6.44103,6.4897,8289.3531496084,0
+RUSHB.US,D,20101110,000000,6.4897,6.56436,6.4897,6.56436,5330.5210158944,0
+RUSHB.US,D,20101111,000000,6.52278,6.54421,6.52278,6.54421,1416.232672335,0
+RUSHB.US,D,20101112,000000,6.51886,6.56436,6.51886,6.52278,8757.8349041132,0
+RUSHB.US,D,20101115,000000,6.44817,6.57665,6.44817,6.56436,2792.3978261927,0
+RUSHB.US,D,20101116,000000,6.55199,6.58827,6.31255,6.58827,68177.964806066,0
+RUSHB.US,D,20101117,000000,6.53125,6.67793,6.53125,6.61748,3413.444362592,0
+RUSHB.US,D,20101118,000000,6.7772,6.97443,6.72912,6.72912,3162.2518429071,0
+RUSHB.US,D,20101119,000000,6.89592,6.93674,6.89592,6.93674,493.13868895235,0
+RUSHB.US,D,20101122,000000,6.89592,7.08409,6.7901,6.97443,52087.774020593,0
+RUSHB.US,D,20101123,000000,6.66232,6.73626,6.64612,6.64612,11095.620501428,0
+RUSHB.US,D,20101124,000000,6.70777,7.14706,6.69089,7.13853,33840.101470952,0
+RUSHB.US,D,20101126,000000,7.07563,7.18793,6.98283,7.0114,4385.8522148701,0
+RUSHB.US,D,20101129,000000,6.98283,7.03158,6.98283,7.01987,3431.9370634279,0
+RUSHB.US,D,20101130,000000,6.98733,7.18793,6.86861,7.18793,38267.562262702,0
+RUSHB.US,D,20101201,000000,7.18793,7.58569,7.18793,7.30341,44730.761204785,0
+RUSHB.US,D,20101202,000000,7.42147,7.42147,7.30798,7.42147,7800.837635865,0
+RUSHB.US,D,20101203,000000,7.57339,7.76479,7.57339,7.7382,18031.924373224,0
+RUSHB.US,D,20101206,000000,7.66737,7.97114,7.65843,7.88682,12812.359562343,0
+RUSHB.US,D,20101207,000000,8.02498,8.29173,8.00944,8.10224,18201.440797551,0
+RUSHB.US,D,20101208,000000,8.15283,8.15283,8.04053,8.04053,2598.2244674178,0
+RUSHB.US,D,20101209,000000,8.04384,8.04384,7.88682,7.88682,7195.2016834955,0
+RUSHB.US,D,20101210,000000,7.84528,7.86149,7.4378,7.55652,32679.684493512,0
+RUSHB.US,D,20101213,000000,7.49091,7.56948,7.44686,7.47861,21511.634247144,0
+RUSHB.US,D,20101214,000000,7.4378,7.46174,7.17497,7.39627,15848.244616206,0
+RUSHB.US,D,20101215,000000,7.28654,7.34369,7.28654,7.29045,2437.9543935082,0
+RUSHB.US,D,20101216,000000,7.47021,7.48185,7.26961,7.27821,1695.1642432738,0
+RUSHB.US,D,20101217,000000,7.16716,7.4085,7.13019,7.36439,4572.3202816301,0
+RUSHB.US,D,20101220,000000,7.24442,7.30341,7.22821,7.30341,4307.2582363182,0
+RUSHB.US,D,20101221,000000,7.37543,7.3845,7.15162,7.19567,89575.560731389,0
+RUSHB.US,D,20101222,000000,7.212,7.47861,7.15611,7.27424,63077.061492214,0
+RUSHB.US,D,20101223,000000,7.35989,7.36895,7.30341,7.30341,10235.709912567,0
+RUSHB.US,D,20101227,000000,7.34369,7.42933,7.34369,7.37543,41745.73107822,0
+RUSHB.US,D,20101228,000000,7.3845,7.4085,7.36439,7.38005,36160.935425833,0
+RUSHB.US,D,20101229,000000,7.4339,7.4339,7.4046,7.42933,17247.525646107,0
+RUSHB.US,D,20101230,000000,7.4378,7.51557,7.4085,7.44686,42628.757543124,0
+RUSHB.US,D,20101231,000000,7.46565,7.46565,7.41313,7.41313,10722.684367908,0
+RUSHB.US,D,20110103,000000,7.4747,7.52014,7.4378,7.4378,26082.41347037,0
+RUSHB.US,D,20110104,000000,7.4378,7.4378,7.06008,7.18793,7800.837635865,0
+RUSHB.US,D,20110105,000000,7.24442,7.31505,7.23984,7.28198,10489.984549058,0
+RUSHB.US,D,20110106,000000,7.26571,7.27821,7.20413,7.24442,10331.255533552,0
+RUSHB.US,D,20110107,000000,7.20744,7.22821,7.17946,7.212,6948.6323390193,0
+RUSHB.US,D,20110110,000000,7.19567,7.22821,7.14315,7.22821,16854.55575335,0
+RUSHB.US,D,20110111,000000,7.22365,7.22821,7.06848,7.15611,3900.4188179326,0
+RUSHB.US,D,20110112,000000,7.21968,7.21968,7.11399,7.11789,1601.1596806923,0
+RUSHB.US,D,20110113,000000,7.06008,7.06008,6.91603,6.96987,3653.8494734564,0
+RUSHB.US,D,20110118,000000,6.77324,6.94916,6.77324,6.94527,6336.8321530377,0
+RUSHB.US,D,20110119,000000,6.91603,6.91603,6.67793,6.69089,21941.589541573,0
+RUSHB.US,D,20110120,000000,6.92906,6.97841,6.85181,6.86861,34111.327749876,0
+RUSHB.US,D,20110121,000000,6.89202,6.89202,6.76034,6.76483,153034.80470755,0
+RUSHB.US,D,20110124,000000,6.87642,7.05558,6.87258,6.94916,32015.488321828,0
+RUSHB.US,D,20110125,000000,7.00432,7.17946,7.00432,7.17946,28936.453632683,0
+RUSHB.US,D,20110126,000000,7.08865,7.26961,7.08865,7.17946,2322.3750132849,0
+RUSHB.US,D,20110127,000000,7.20023,7.30341,7.03158,7.10485,20889.046652341,0
+RUSHB.US,D,20110128,000000,7.0231,7.0231,6.65842,6.65842,35100.687244587,0
+RUSHB.US,D,20110131,000000,6.71615,6.7856,6.67072,6.74023,15017.614137002,0
+RUSHB.US,D,20110201,000000,6.87258,7.06465,6.84269,7.05558,32561.022996482,0
+RUSHB.US,D,20110202,000000,7.11789,7.11789,6.94136,6.94527,10141.705349986,0
+RUSHB.US,D,20110203,000000,6.94916,6.96987,6.71159,6.71159,4743.3777643605,0
+RUSHB.US,D,20110204,000000,6.82647,7.09315,6.7856,7.01531,24132.974590605,0
+RUSHB.US,D,20110207,000000,7.07179,7.10485,7.07179,7.08865,3687.7527583217,0
+RUSHB.US,D,20110208,000000,7.06465,7.12623,7.06465,7.12623,18036.547548432,0
+RUSHB.US,D,20110209,000000,7.07179,7.26571,7.07179,7.24885,8278.5657407875,0
+RUSHB.US,D,20110210,000000,7.23198,7.23588,7.15611,7.20413,3219.271003817,0
+RUSHB.US,D,20110211,000000,7.06008,7.28654,7.06008,7.28654,7070.3759528544,0
+RUSHB.US,D,20110214,000000,7.14315,7.41313,7.14315,7.3845,6418.5082483955,0
+RUSHB.US,D,20110215,000000,7.32292,7.38005,7.28654,7.29884,7067.2938360485,0
+RUSHB.US,D,20110216,000000,7.42537,7.42537,7.32292,7.34369,13561.31394619,0
+RUSHB.US,D,20110217,000000,7.20413,7.31127,7.13853,7.17946,24371.838643065,0
+RUSHB.US,D,20110218,000000,7.26961,7.26961,7.00432,7.13853,17114.994623453,0
+RUSHB.US,D,20110222,000000,6.94136,6.94136,6.72463,6.87258,3880.3850586939,0
+RUSHB.US,D,20110223,000000,6.69089,6.69089,6.53963,6.56436,8529.7582604727,0
+RUSHB.US,D,20110224,000000,6.51046,6.62145,6.51046,6.58059,26812.875153382,0
+RUSHB.US,D,20110225,000000,6.58506,6.76868,6.58506,6.76868,5218.0237524771,0
+RUSHB.US,D,20110228,000000,6.85564,6.85564,6.47282,6.64612,20839.732783445,0
+RUSHB.US,D,20110301,000000,6.61748,6.63832,6.61748,6.62984,35977.54947588,0
+RUSHB.US,D,20110302,000000,6.81027,6.94136,6.63832,6.77324,6760.6232138563,0
+RUSHB.US,D,20110303,000000,7.06008,7.09315,7.02695,7.03998,1735.231761751,0
+RUSHB.US,D,20110304,000000,6.94136,6.95294,6.70777,6.91214,20226.39153906,0
+RUSHB.US,D,20110307,000000,6.88356,6.88356,6.50656,6.64612,42254.280351202,0
+RUSHB.US,D,20110308,000000,6.84731,6.91214,6.68242,6.68242,4099.2153519163,0
+RUSHB.US,D,20110309,000000,6.71159,6.7856,6.67793,6.67793,3871.138708276,0
+RUSHB.US,D,20110310,000000,6.56436,6.66622,6.56436,6.60457,19748.663434138,0
+RUSHB.US,D,20110311,000000,6.56436,6.72463,6.56436,6.65842,15607.839505342,0
+RUSHB.US,D,20110314,000000,6.64221,6.64221,6.44817,6.54421,23929.554881412,0
+RUSHB.US,D,20110315,000000,6.46893,6.613,6.46893,6.60457,10155.574875613,0
+RUSHB.US,D,20110316,000000,6.60002,6.62145,6.40015,6.40015,28403.247425252,0
+RUSHB.US,D,20110317,000000,6.58827,6.58827,6.4527,6.45661,13189.918871073,0
+RUSHB.US,D,20110318,000000,6.613,6.9913,6.53508,6.62984,120583.19685767,0
+RUSHB.US,D,20110321,000000,6.7901,6.83428,6.76483,6.83428,7504.9544224936,0
+RUSHB.US,D,20110322,000000,6.92906,6.92906,6.87258,6.90433,2437.9543935082,0
+RUSHB.US,D,20110323,000000,7.04381,7.08865,7.02695,7.02695,3413.444362592,0
+RUSHB.US,D,20110324,000000,7.05558,7.09315,6.98733,6.98733,2437.9543935082,0
+RUSHB.US,D,20110325,000000,7.04844,7.14706,7.04844,7.08025,5117.8549562837,0
+RUSHB.US,D,20110328,000000,7.02695,7.08865,6.9913,6.9913,1440.8896067827,0
+RUSHB.US,D,20110329,000000,6.85181,6.96987,6.85181,6.92906,6581.860439111,0
+RUSHB.US,D,20110330,000000,6.94916,7.00432,6.91214,6.93674,6336.8321530377,0
+RUSHB.US,D,20110331,000000,6.91603,7.13853,6.89976,7.13853,12430.177078405,0
+RUSHB.US,D,20110401,000000,7.10935,7.26194,7.10935,7.25737,8216.9234046686,0
+RUSHB.US,D,20110404,000000,7.21511,7.21968,7.20023,7.20744,1464.0054828273,0
+RUSHB.US,D,20110405,000000,7.1925,7.41313,7.17946,7.33516,5167.1688251789,0
+RUSHB.US,D,20110406,000000,7.35143,7.46174,7.32292,7.45077,3168.4160765189,0
+RUSHB.US,D,20110407,000000,7.52014,7.74204,7.47861,7.6343,13029.648797163,0
+RUSHB.US,D,20110408,000000,7.50783,7.50783,7.50783,7.50783,2437.9543935082,0
+RUSHB.US,D,20110411,000000,7.60586,7.60977,7.60586,7.60586,973.94891068091,0
+RUSHB.US,D,20110412,000000,7.65447,7.65447,7.44686,7.52014,22425.481880108,0
+RUSHB.US,D,20110413,000000,7.60586,7.60586,7.49091,7.52014,10730.389659923,0
+RUSHB.US,D,20110414,000000,7.47861,7.49938,7.4747,7.49938,973.94891068091,0
+RUSHB.US,D,20110415,000000,7.52478,7.56036,7.47861,7.54806,211086.47474766,0
+RUSHB.US,D,20110418,000000,7.54481,7.54481,7.40076,7.42933,17299.92163181,0
+RUSHB.US,D,20110419,000000,7.4747,7.55652,7.21511,7.21511,21696.561255502,0
+RUSHB.US,D,20110420,000000,7.50783,7.55652,7.44686,7.48641,3279.3722815332,0
+RUSHB.US,D,20110421,000000,7.64224,7.81539,7.42933,7.42933,17794.601379165,0
+RUSHB.US,D,20110425,000000,7.46565,7.49938,7.44223,7.48641,96286.870076351,0
+RUSHB.US,D,20110426,000000,7.50394,7.60586,7.40076,7.4378,9338.8139220352,0
+RUSHB.US,D,20110427,000000,7.54806,7.54806,7.42933,7.47861,4385.8522148701,0
+RUSHB.US,D,20110428,000000,7.42147,7.56948,7.42147,7.52014,10440.670680163,0
+RUSHB.US,D,20110429,000000,7.55652,7.60189,7.52478,7.59025,3413.444362592,0
+RUSHB.US,D,20110502,000000,7.49091,7.49091,7.31894,7.31894,11576.430723157,0
+RUSHB.US,D,20110503,000000,7.16002,7.16002,7.04844,7.09711,1947.8978213617,0
+RUSHB.US,D,20110504,000000,6.9913,7.09315,6.90433,7.04381,8514.3476764429,0
+RUSHB.US,D,20110505,000000,7.00432,7.26961,6.88356,7.09711,7070.3759528544,0
+RUSHB.US,D,20110506,000000,7.18793,7.27424,7.18793,7.26571,4145.4471040057,0
+RUSHB.US,D,20110509,000000,7.31127,7.44686,7.31127,7.4085,26872.976431097,0
+RUSHB.US,D,20110510,000000,7.59488,7.77253,7.56492,7.75699,24075.955429696,0
+RUSHB.US,D,20110511,000000,7.75699,7.81539,7.46565,7.50783,15595.511038117,0
+RUSHB.US,D,20110512,000000,7.50394,7.63893,7.47021,7.63893,6336.8321530377,0
+RUSHB.US,D,20110513,000000,7.66737,7.70117,7.30341,7.45077,6506.3485773651,0
+RUSHB.US,D,20110516,000000,7.39164,7.39164,7.18402,7.18402,1413.1505555291,0
+RUSHB.US,D,20110517,000000,7.15162,7.18402,7.07563,7.09711,3891.1724675146,0
+RUSHB.US,D,20110518,000000,7.13019,7.18402,7.08025,7.16716,14621.562127437,0
+RUSHB.US,D,20110519,000000,7.17946,7.21511,7.03998,7.18402,7919.4991328942,0
+RUSHB.US,D,20110520,000000,6.96987,7.21511,6.96987,7.07563,10657.959914983,0
+RUSHB.US,D,20110523,000000,6.84731,7.0114,6.84731,6.98283,3848.0228322314,0
+RUSHB.US,D,20110524,000000,6.86861,6.87642,6.83428,6.87642,15234.903371823,0
+RUSHB.US,D,20110525,000000,6.85564,6.87642,6.7901,6.87642,11080.209917398,0
+RUSHB.US,D,20110526,000000,6.81417,6.88356,6.77324,6.85181,9401.9973165572,0
+RUSHB.US,D,20110527,000000,6.91987,7.04381,6.89202,6.97841,2334.7034805089,0
+RUSHB.US,D,20110531,000000,7.01987,7.10935,6.81417,7.10935,57439.869854127,0
+RUSHB.US,D,20110601,000000,7.03158,7.03158,6.64612,6.73302,8773.245488143,0
+RUSHB.US,D,20110602,000000,6.54813,6.65842,6.54421,6.60457,4185.5146224831,0
+RUSHB.US,D,20110603,000000,6.45661,6.51886,6.31708,6.48579,22095.695381872,0
+RUSHB.US,D,20110606,000000,6.42545,6.53508,6.42545,6.51046,10440.670680163,0
+RUSHB.US,D,20110607,000000,6.4527,6.55585,6.44103,6.46115,10272.695314239,0
+RUSHB.US,D,20110608,000000,6.33851,6.42091,6.06279,6.13325,16601.822175261,0
+RUSHB.US,D,20110609,000000,6.13325,6.28075,6.13325,6.20288,18036.547548432,0
+RUSHB.US,D,20110610,000000,6.13779,6.29633,6.05079,6.24116,20522.274752433,0
+RUSHB.US,D,20110613,000000,6.2457,6.2457,6.11632,6.18602,16720.483672292,0
+RUSHB.US,D,20110614,000000,6.28918,6.3424,6.21976,6.26063,38387.764818135,0
+RUSHB.US,D,20110615,000000,6.21521,6.21521,6.11632,6.17369,973.94891068091,0
+RUSHB.US,D,20110616,000000,6.16148,6.20288,6.16148,6.20288,4385.8522148701,0
+RUSHB.US,D,20110617,000000,6.24116,6.28918,6.09712,6.09712,9042.9307086638,0
+RUSHB.US,D,20110620,000000,6.22818,6.22818,6.16913,6.21521,973.94891068091,0
+RUSHB.US,D,20110621,000000,6.27686,6.33007,6.2496,6.28075,74024.740386956,0
+RUSHB.US,D,20110622,000000,6.2496,6.30021,6.2457,6.27296,34858.741075319,0
+RUSHB.US,D,20110623,000000,6.15693,6.31708,6.15693,6.31708,24270.128788471,0
+RUSHB.US,D,20110624,000000,6.31708,6.37613,6.31708,6.36317,43947.903536072,0
+RUSHB.US,D,20110627,000000,6.40015,6.46439,6.35083,6.40859,30713.293971313,0
+RUSHB.US,D,20110628,000000,6.45661,6.51503,6.39624,6.51503,51036.772189764,0
+RUSHB.US,D,20110629,000000,6.52734,6.55585,6.40015,6.51503,11557.938022321,0
+RUSHB.US,D,20110630,000000,6.53125,6.613,6.53125,6.60457,12670.58218927,0
+RUSHB.US,D,20110701,000000,6.60457,6.69929,6.58059,6.68626,40107.585995856,0
+RUSHB.US,D,20110705,000000,6.61748,6.61748,6.42091,6.53963,39195.279421294,0
+RUSHB.US,D,20110706,000000,6.45661,6.53508,6.3424,6.50268,90091.815296386,0
+RUSHB.US,D,20110707,000000,6.46115,6.66232,6.46115,6.62145,15838.998265788,0
+RUSHB.US,D,20110708,000000,6.60002,6.60002,6.50268,6.56436,20827.404316222,0
+RUSHB.US,D,20110711,000000,6.50268,6.66232,6.42545,6.66232,214503.00122706,0
+RUSHB.US,D,20110712,000000,6.60002,6.70385,6.59219,6.59219,7791.5912854472,0
+RUSHB.US,D,20110713,000000,6.65842,6.99587,6.65842,6.92906,51628.538616505,0
+RUSHB.US,D,20110714,000000,6.83428,6.90896,6.82185,6.82979,28205.991949671,0
+RUSHB.US,D,20110715,000000,6.89976,6.94527,6.88038,6.94527,35160.788522304,0
+RUSHB.US,D,20110718,000000,6.93223,6.93223,6.86861,6.86861,1480.95712526,0
+RUSHB.US,D,20110719,000000,6.90433,7.00817,6.88356,6.96987,33636.681761759,0
+RUSHB.US,D,20110720,000000,6.96987,6.98733,6.94916,6.95294,10730.389659923,0
+RUSHB.US,D,20110721,000000,7.06465,7.07563,6.93223,6.98733,42436.125242753,0
+RUSHB.US,D,20110722,000000,7.0114,7.0114,6.98733,6.99969,30958.322257386,0
+RUSHB.US,D,20110725,000000,6.93223,7.04844,6.87258,6.96213,38022.533976629,0
+RUSHB.US,D,20110726,000000,6.90896,7.03158,6.88812,6.89202,48891.618892819,0
+RUSHB.US,D,20110727,000000,7.32682,7.33912,6.89976,6.96987,90353.795224891,0
+RUSHB.US,D,20110728,000000,7.01987,7.07563,6.91987,6.95294,53317.538626167,0
+RUSHB.US,D,20110729,000000,6.91987,6.97841,6.77324,6.87258,22416.235529692,0
+RUSHB.US,D,20110801,000000,7.03158,7.03998,6.62145,6.78171,63544.002188317,0
+RUSHB.US,D,20110802,000000,6.72463,6.91987,6.44428,6.53125,6581.860439111,0
+RUSHB.US,D,20110803,000000,6.18211,6.46893,6.10166,6.38392,16355.252830784,0
+RUSHB.US,D,20110804,000000,6.21131,6.31708,5.97731,6.00633,18464.961784459,0
+RUSHB.US,D,20110805,000000,5.97731,5.97731,5.74722,5.94435,16179.572172846,0
+RUSHB.US,D,20110808,000000,5.75571,5.87421,4.89405,4.89405,40096.798587036,0
+RUSHB.US,D,20110809,000000,5.10376,5.63665,4.88975,5.42368,14186.983657798,0
+RUSHB.US,D,20110810,000000,5.28443,5.28443,4.94381,5.09533,7209.0712091221,0
+RUSHB.US,D,20110811,000000,5.2473,5.45618,5.19831,5.44807,7933.3686585211,0
+RUSHB.US,D,20110812,000000,5.48954,5.48954,5.29156,5.32913,2434.8722767022,0
+RUSHB.US,D,20110815,000000,5.47715,5.56754,5.47715,5.56754,6093.3449253675,0
+RUSHB.US,D,20110816,000000,5.49745,5.49745,5.37845,5.42368,2197.549282644,0
+RUSHB.US,D,20110817,000000,5.4279,5.48143,5.4279,5.44807,1702.8695352885,0
+RUSHB.US,D,20110818,000000,5.39492,5.39492,5.20169,5.20169,5728.1140838622,0
+RUSHB.US,D,20110819,000000,5.24303,5.39078,5.09961,5.31265,3652.3084150534,0
+RUSHB.US,D,20110822,000000,5.55482,5.55482,5.55482,5.55482,3413.444362592,0
+RUSHB.US,D,20110823,000000,5.47305,5.78025,5.47305,5.72282,7358.5538742109,0
+RUSHB.US,D,20110824,000000,5.70679,5.92404,5.70679,5.90763,15413.666146567,0
+RUSHB.US,D,20110825,000000,5.98991,5.98991,5.71516,5.74351,5267.3376213723,0
+RUSHB.US,D,20110826,000000,5.7393,5.85864,5.72282,5.85864,2430.2491014934,0
+RUSHB.US,D,20110829,000000,6.03527,6.43323,6.03527,6.43323,4364.2773972284,0
+RUSHB.US,D,20110830,000000,6.35537,6.44817,6.35537,6.44817,973.94891068091,0
+RUSHB.US,D,20110831,000000,6.35862,6.45661,6.23728,6.34694,8956.6314380971,0
+RUSHB.US,D,20110901,000000,6.33396,6.33396,5.96084,5.96921,12743.011934209,0
+RUSHB.US,D,20110902,000000,5.8417,5.96084,5.70679,5.70679,4385.8522148701,0
+RUSHB.US,D,20110906,000000,5.45618,5.73081,5.41518,5.73081,8529.7582604727,0
+RUSHB.US,D,20110907,000000,5.85864,6.0265,5.81736,5.97304,19323.331314918,0
+RUSHB.US,D,20110908,000000,5.94864,5.94864,5.94864,5.94864,493.13868895235,0
+RUSHB.US,D,20110909,000000,5.69037,5.74351,5.55073,5.65695,2256.109501957,0
+RUSHB.US,D,20110912,000000,5.53841,5.71859,5.53841,5.68654,4875.9087870165,0
+RUSHB.US,D,20110913,000000,5.94014,6.00633,5.94014,6.00633,1015.5574875613,0
+RUSHB.US,D,20110914,000000,5.887,6.22818,5.887,6.22818,3900.4188179326,0
+RUSHB.US,D,20110915,000000,5.98569,5.9942,5.85864,5.91996,6093.3449253675,0
+RUSHB.US,D,20110916,000000,5.86292,5.86292,5.83767,5.8417,22550.307610749,0
+RUSHB.US,D,20110919,000000,5.54262,5.80119,5.54262,5.74351,2437.9543935082,0
+RUSHB.US,D,20110920,000000,5.76416,5.84598,5.61647,5.61647,23402.512907597,0
+RUSHB.US,D,20110921,000000,5.65695,5.66125,5.39868,5.39868,22849.272940927,0
+RUSHB.US,D,20110922,000000,5.15237,5.20973,4.84978,5.16067,22195.864178064,0
+RUSHB.US,D,20110923,000000,4.9481,5.1438,4.86879,4.99669,9286.4179363339,0
+RUSHB.US,D,20110926,000000,4.94381,5.18981,4.92272,5.18981,1947.8978213617,0
+RUSHB.US,D,20110927,000000,5.81736,6.03869,5.26749,5.29156,2269.9790275838,0
+RUSHB.US,D,20110928,000000,5.08696,5.27599,4.98851,4.9928,11644.237292887,0
+RUSHB.US,D,20110929,000000,5.08696,5.08696,4.95653,5.08696,5355.1779503419,0
+RUSHB.US,D,20110930,000000,4.87295,4.87295,4.78722,4.78722,733.54379981662,0
+RUSHB.US,D,20111003,000000,4.68976,4.79988,4.41508,4.41508,27168.859644468,0
+RUSHB.US,D,20111004,000000,4.34844,4.90208,4.34091,4.90208,23958.83499107,0
+RUSHB.US,D,20111005,000000,4.94381,4.96037,4.84978,4.95653,2437.9543935082,0
+RUSHB.US,D,20111006,000000,5.0379,5.16924,5.02959,5.16924,18967.346823831,0
+RUSHB.US,D,20111007,000000,5.13634,5.21817,5.13634,5.21817,2385.5584078069,0
+RUSHB.US,D,20111010,000000,5.36619,5.36619,5.1776,5.29156,11733.61868026,0
+RUSHB.US,D,20111011,000000,5.3253,5.41102,5.18566,5.33757,9234.0219506328,0
+RUSHB.US,D,20111012,000000,5.57514,5.62022,5.35353,5.48954,33385.489242074,0
+RUSHB.US,D,20111013,000000,5.33341,5.39868,5.20169,5.39492,23907.980063771,0
+RUSHB.US,D,20111014,000000,5.46884,5.82535,5.46884,5.82535,3653.8494734564,0
+RUSHB.US,D,20111017,000000,5.57902,5.64904,5.41518,5.59161,7504.9544224936,0
+RUSHB.US,D,20111018,000000,5.66125,5.85032,5.66125,5.85032,493.13868895235,0
+RUSHB.US,D,20111019,000000,5.87058,5.93632,5.66546,5.66546,9021.3558910221,0
+RUSHB.US,D,20111020,000000,5.61647,5.73081,5.46456,5.73081,8223.0876382805,0
+RUSHB.US,D,20111021,000000,5.67812,5.81354,5.67812,5.81354,10918.398785086,0
+RUSHB.US,D,20111024,000000,5.98991,6.12871,5.85455,6.12871,44570.491130876,0
+RUSHB.US,D,20111025,000000,6.19055,6.63832,6.03086,6.25608,41853.605166427,0
+RUSHB.US,D,20111026,000000,6.49424,6.49424,6.19509,6.34694,23612.0968504,0
+RUSHB.US,D,20111027,000000,6.61748,6.78171,6.53963,6.53963,101560.37193133,0
+RUSHB.US,D,20111028,000000,6.72463,6.72463,6.46893,6.46893,2847.8759286999,0
+RUSHB.US,D,20111031,000000,6.20288,6.64612,6.20288,6.63369,18321.643352983,0
+RUSHB.US,D,20111101,000000,6.23728,6.59219,6.23728,6.40469,24082.119663307,0
+RUSHB.US,D,20111102,000000,6.55977,6.64612,6.4527,6.4527,24532.108716976,0
+RUSHB.US,D,20111103,000000,6.58506,6.64612,6.17822,6.64612,24621.49010435,0
+RUSHB.US,D,20111104,000000,6.62535,6.72912,6.52278,6.63369,16215.016516114,0
+RUSHB.US,D,20111107,000000,6.55199,6.67793,6.46115,6.64612,51757.987522357,0
+RUSHB.US,D,20111108,000000,6.45661,6.52278,6.20678,6.52278,60232.26768032,0
+RUSHB.US,D,20111109,000000,6.33007,6.69473,6.24116,6.69473,36359.731959818,0
+RUSHB.US,D,20111110,000000,6.55977,6.55977,6.28075,6.28463,7013.3567919443,0
+RUSHB.US,D,20111111,000000,6.41702,6.54421,6.41702,6.54421,3684.6706415158,0
+RUSHB.US,D,20111114,000000,6.46439,6.46439,6.27686,6.42091,4342.7025795866,0
+RUSHB.US,D,20111115,000000,6.30413,6.68626,6.29308,6.60002,23729.217289027,0
+RUSHB.US,D,20111116,000000,6.56436,6.56436,6.11184,6.17369,99270.359144512,0
+RUSHB.US,D,20111117,000000,6.11184,6.20288,5.76416,5.89965,64764.520443475,0
+RUSHB.US,D,20111118,000000,5.85032,6.00633,5.77641,5.86681,91068.846323872,0
+RUSHB.US,D,20111121,000000,5.81354,5.96921,5.6452,5.68654,78842.088954661,0
+RUSHB.US,D,20111122,000000,5.7972,6.07575,5.7972,5.80932,53188.089720317,0
+RUSHB.US,D,20111123,000000,5.89544,6.12487,5.86292,5.86292,36045.356045611,0
+RUSHB.US,D,20111125,000000,5.99842,5.99842,5.89107,5.90763,15447.569431432,0
+RUSHB.US,D,20111128,000000,6.18602,6.30799,6.03086,6.13325,48433.924547137,0
+RUSHB.US,D,20111129,000000,6.15693,6.20288,6.03086,6.17369,43770.681819729,0
+RUSHB.US,D,20111130,000000,6.40015,6.46439,6.12871,6.46439,645735.83307345,0
+RUSHB.US,D,20111201,000000,6.39624,6.49424,6.2457,6.25608,42428.419950738,0
+RUSHB.US,D,20111202,000000,6.28463,6.54421,6.28463,6.50656,14513.688039229,0
+RUSHB.US,D,20111205,000000,6.58059,6.62145,6.51503,6.62145,1886.2554852428,0
+RUSHB.US,D,20111206,000000,6.50268,6.64612,6.44428,6.49424,33909.449099085,0
+RUSHB.US,D,20111207,000000,6.44103,6.55977,6.18211,6.55977,8773.245488143,0
+RUSHB.US,D,20111208,000000,6.30413,6.42935,6.23273,6.33851,19388.055767843,0
+RUSHB.US,D,20111209,000000,6.31255,6.71159,6.29633,6.65451,25086.889742048,0
+RUSHB.US,D,20111212,000000,6.45661,6.55199,6.33007,6.55199,11983.270141542,0
+RUSHB.US,D,20111213,000000,6.60457,6.65451,6.42935,6.47282,6093.3449253675,0
+RUSHB.US,D,20111214,000000,6.2496,6.34694,6.14143,6.15311,45837.241138121,0
+RUSHB.US,D,20111215,000000,6.27296,6.32098,6.2457,6.30799,2926.4699072516,0
+RUSHB.US,D,20111216,000000,6.46439,6.55199,6.21131,6.42545,5607.91152843,0
+RUSHB.US,D,20111219,000000,6.38392,6.39624,6.19509,6.20678,2197.549282644,0
+RUSHB.US,D,20111220,000000,6.52278,6.56436,6.38782,6.46115,13422.618689922,0
+RUSHB.US,D,20111221,000000,6.51886,6.74407,6.51503,6.69473,13166.802995028,0
+RUSHB.US,D,20111222,000000,6.74864,6.82979,6.72463,6.82979,15382.844978507,0
+RUSHB.US,D,20111223,000000,6.74407,6.96987,6.55199,6.96597,19549.866900154,0
+RUSHB.US,D,20111227,000000,6.96213,7.11399,6.88038,7.11399,9257.1378266774,0
+RUSHB.US,D,20111228,000000,7.10485,7.14315,6.9245,7.04381,11013.94440607,0
+RUSHB.US,D,20111229,000000,7.05228,7.05228,6.96987,7.03998,2437.9543935082,0
+RUSHB.US,D,20111230,000000,7.03998,7.13475,6.97443,6.97443,5607.91152843,0
+RUSHB.US,D,20120103,000000,6.9245,7.06848,6.76034,7.06848,4325.750937154,0
+RUSHB.US,D,20120104,000000,6.92906,7.12623,6.91214,7.01987,5362.8832423569,0
+RUSHB.US,D,20120105,000000,6.98733,7.07563,6.86861,6.98283,2664.4899787457,0
+RUSHB.US,D,20120106,000000,7.03158,7.14706,7.03158,7.14706,1813.8257403029,0
+RUSHB.US,D,20120109,000000,7.16716,7.17946,7.16716,7.17497,1000.1469035315,0
+RUSHB.US,D,20120110,000000,7.20413,7.20413,7.20413,7.20413,904.60128254697,0
+RUSHB.US,D,20120111,000000,7.09315,7.20413,7.09315,7.20413,3804.873196948,0
+RUSHB.US,D,20120112,000000,7.18402,7.3845,7.18402,7.3845,13615.250990294,0
+RUSHB.US,D,20120117,000000,7.05228,7.41313,7.05228,7.16002,5794.3795951901,0
+RUSHB.US,D,20120118,000000,7.18402,7.28654,7.18402,7.28654,733.54379981662,0
+RUSHB.US,D,20120119,000000,7.3845,7.3845,7.35599,7.35599,1702.8695352885,0
+RUSHB.US,D,20120120,000000,7.24885,7.26194,7.12623,7.19567,10755.04659437,0
+RUSHB.US,D,20120124,000000,7.17497,7.29045,7.07179,7.29045,2681.4416211784,0
+RUSHB.US,D,20120125,000000,7.34369,7.3845,7.34369,7.3845,493.13868895235,0
+RUSHB.US,D,20120127,000000,7.42537,7.55255,7.42537,7.55255,37513.984703647,0
+RUSHB.US,D,20120130,000000,7.59025,7.74925,7.54806,7.7304,42718.138930497,0
+RUSHB.US,D,20120131,000000,7.77649,7.90038,7.7304,7.87769,32730.53942081,0
+RUSHB.US,D,20120201,000000,7.77253,7.88946,7.77253,7.83682,4630.8805009432,0
+RUSHB.US,D,20120202,000000,7.81089,7.84528,7.81089,7.81539,1947.8978213617,0
+RUSHB.US,D,20120203,000000,7.89648,8.1613,7.89648,7.94582,23254.57130091,0
+RUSHB.US,D,20120206,000000,7.94582,7.94582,7.94582,7.94582,3230.0584126379,0
+RUSHB.US,D,20120207,000000,7.84138,7.89648,7.84138,7.87379,19449.698103962,0
+RUSHB.US,D,20120208,000000,7.94582,8.08081,7.89648,7.98022,3653.8494734564,0
+RUSHB.US,D,20120209,000000,8.06851,8.20409,8.02174,8.15673,24456.596855231,0
+RUSHB.US,D,20120210,000000,8.1191,8.30792,8.04833,8.22492,40087.552236617,0
+RUSHB.US,D,20120213,000000,8.1613,8.18007,8.1146,8.12757,33852.429938176,0
+RUSHB.US,D,20120214,000000,8.03279,8.04384,7.90038,7.97577,25866.665293953,0
+RUSHB.US,D,20120215,000000,8.24178,8.6207,7.59025,8.40984,81055.048821334,0
+RUSHB.US,D,20120216,000000,8.30792,8.42274,8.19495,8.41825,17061.057579349,0
+RUSHB.US,D,20120217,000000,8.41825,8.41825,8.34357,8.3521,13407.208105892,0
+RUSHB.US,D,20120221,000000,8.42274,8.44034,8.22492,8.32796,16255.084034592,0
+RUSHB.US,D,20120222,000000,8.25012,8.28325,8.19495,8.22876,7800.837635865,0
+RUSHB.US,D,20120223,000000,8.22492,8.27935,8.12757,8.27935,1947.8978213617,0
+RUSHB.US,D,20120224,000000,8.27161,8.28716,8.17685,8.28716,2926.4699072516,0
+RUSHB.US,D,20120227,000000,8.26316,8.26698,8.25012,8.26698,1947.8978213617,0
+RUSHB.US,D,20120228,000000,8.25468,8.25865,8.19495,8.19495,2126.6605961071,0
+RUSHB.US,D,20120229,000000,8.26698,8.37288,8.20409,8.20805,67570.787795294,0
+RUSHB.US,D,20120301,000000,8.23325,8.2457,8.19495,8.20409,14615.397893825,0
+RUSHB.US,D,20120302,000000,8.19495,8.25865,7.83232,7.86473,15567.771986864,0
+RUSHB.US,D,20120305,000000,7.86473,7.86473,7.85693,7.86149,1947.8978213617,0
+RUSHB.US,D,20120306,000000,7.70573,7.70573,7.45526,7.4747,26022.312192654,0
+RUSHB.US,D,20120308,000000,7.57339,7.7382,7.54032,7.7382,16486.24279504,0
+RUSHB.US,D,20120309,000000,7.87769,7.93741,7.80633,7.90038,7088.8686536901,0
+RUSHB.US,D,20120312,000000,7.87769,7.87769,7.87769,7.87769,493.13868895235,0
+RUSHB.US,D,20120313,000000,7.90825,8.14053,7.83682,8.1191,26839.073146232,0
+RUSHB.US,D,20120315,000000,8.15283,8.2203,7.99708,7.99708,27094.888841126,0
+RUSHB.US,D,20120316,000000,8.06851,8.06851,7.88219,7.93345,4385.8522148701,0
+RUSHB.US,D,20120319,000000,8.13213,8.2203,8.03603,8.05621,13066.634198834,0
+RUSHB.US,D,20120320,000000,8.00097,8.0607,7.91657,7.95428,7095.0328873021,0
+RUSHB.US,D,20120321,000000,7.88682,8.01328,7.87769,7.95031,21294.345012324,0
+RUSHB.US,D,20120322,000000,7.94138,7.94138,7.61347,7.69276,6248.991824068,0
+RUSHB.US,D,20120323,000000,7.70898,7.70898,7.31505,7.54481,242926.28241154,0
+RUSHB.US,D,20120326,000000,7.56948,7.82842,7.48185,7.64667,216022.48481239,0
+RUSHB.US,D,20120327,000000,7.58569,7.68046,7.48641,7.57339,74812.221230878,0
+RUSHB.US,D,20120328,000000,7.62603,7.62603,7.3845,7.42537,31195.645251446,0
+RUSHB.US,D,20120329,000000,7.36895,7.39164,7.10935,7.39164,10810.524696877,0
+RUSHB.US,D,20120330,000000,7.17497,7.17946,7.08865,7.08865,12801.572153523,0
+RUSHB.US,D,20120402,000000,7.05558,7.25274,6.93674,7.23588,22947.900678717,0
+RUSHB.US,D,20120403,000000,7.21511,7.22821,7.12623,7.14315,31469.953647176,0
+RUSHB.US,D,20120404,000000,6.9913,6.9913,6.80181,6.98733,14444.340411095,0
+RUSHB.US,D,20120405,000000,7.00432,7.04844,6.93674,7.03158,45894.260299032,0
+RUSHB.US,D,20120409,000000,6.93674,6.93674,6.60845,6.72071,34700.012059814,0
+RUSHB.US,D,20120410,000000,6.45661,6.46893,6.32552,6.46893,22024.806695335,0
+RUSHB.US,D,20120411,000000,6.49424,6.66622,6.4897,6.59219,9753.3586324357,0
+RUSHB.US,D,20120412,000000,6.57665,6.74407,6.57665,6.69929,11090.997326219,0
+RUSHB.US,D,20120413,000000,6.64221,6.70777,6.58827,6.67403,33454.836870209,0
+RUSHB.US,D,20120416,000000,6.60002,6.67403,6.60002,6.63832,13199.16522149,0
+RUSHB.US,D,20120417,000000,6.63369,6.83428,6.63369,6.74023,11488.590394187,0
+RUSHB.US,D,20120418,000000,6.76034,6.80181,6.62145,6.74864,25550.748321345,0
+RUSHB.US,D,20120419,000000,6.72071,6.77324,6.56436,6.56436,13672.270151204,0
+RUSHB.US,D,20120420,000000,6.68626,6.68626,6.40859,6.40859,973.94891068091,0
+RUSHB.US,D,20120423,000000,6.31708,6.31708,6.21521,6.21521,5241.1396285218,0
+RUSHB.US,D,20120424,000000,6.26452,6.51886,6.26452,6.51886,7578.9252258365,0
+RUSHB.US,D,20120425,000000,6.66232,6.76868,6.2522,6.32098,36185.592360281,0
+RUSHB.US,D,20120426,000000,6.15311,6.43323,6.07136,6.43323,95998.692154992,0
+RUSHB.US,D,20120427,000000,6.20678,6.2496,6.10484,6.15311,224838.87993581,0
+RUSHB.US,D,20120430,000000,6.10872,6.12871,6.01813,6.07952,9058.3412926937,0
+RUSHB.US,D,20120501,000000,6.19509,6.2457,6.13779,6.15311,254709.21496068,0
+RUSHB.US,D,20120502,000000,6.11632,6.15693,6.04695,6.09263,120182.5216729,0
+RUSHB.US,D,20120503,000000,6.09263,6.18602,5.92826,5.94435,15057.681655479,0
+RUSHB.US,D,20120504,000000,5.78025,5.7844,5.66125,5.77641,19002.791167098,0
+RUSHB.US,D,20120507,000000,5.80119,5.86292,5.6696,5.73081,33964.927201593,0
+RUSHB.US,D,20120508,000000,5.70258,5.85032,5.62833,5.85032,19796.436244631,0
+RUSHB.US,D,20120509,000000,5.72658,5.76416,5.6042,5.61232,15891.39425149,0
+RUSHB.US,D,20120510,000000,5.71102,5.71102,5.58726,5.59161,9001.3221317834,0
+RUSHB.US,D,20120511,000000,5.53424,5.6042,5.43543,5.54262,22453.220931361,0
+RUSHB.US,D,20120514,000000,5.33757,5.4519,5.30836,5.39492,5618.6989372508,0
+RUSHB.US,D,20120515,000000,5.34969,5.34969,5.2717,5.32913,44118.961018802,0
+RUSHB.US,D,20120516,000000,5.34969,5.34969,5.23503,5.33341,40053.648951752,0
+RUSHB.US,D,20120517,000000,5.57902,5.57902,5.1819,5.31693,205514.00756249,0
+RUSHB.US,D,20120518,000000,5.34562,5.74351,5.33341,5.74351,48942.473820117,0
+RUSHB.US,D,20120521,000000,5.51349,5.78025,5.46035,5.6739,96197.488688977,0
+RUSHB.US,D,20120522,000000,5.6946,5.78025,5.57902,5.6528,64362.304200297,0
+RUSHB.US,D,20120523,000000,5.62833,5.75994,5.5591,5.62833,30110.74013575,0
+RUSHB.US,D,20120524,000000,5.70679,5.71859,5.51737,5.57168,4768.034698808,0
+RUSHB.US,D,20120525,000000,5.57902,5.59161,5.50129,5.51737,13314.744601714,0
+RUSHB.US,D,20120529,000000,5.57514,5.6946,5.45618,5.6946,69296.773206626,0
+RUSHB.US,D,20120530,000000,5.59583,5.59583,5.43971,5.58726,10730.389659923,0
+RUSHB.US,D,20120531,000000,5.51737,5.62022,5.4519,5.57902,12351.583099853,0
+RUSHB.US,D,20120601,000000,5.50921,5.50921,5.34969,5.43159,7028.7673759741,0
+RUSHB.US,D,20120604,000000,5.45618,5.55073,5.22653,5.26372,18280.034776102,0
+RUSHB.US,D,20120605,000000,5.26749,5.33757,5.26749,5.33757,107253.04167193,0
+RUSHB.US,D,20120606,000000,5.46035,5.5591,5.43543,5.5591,5167.1688251789,0
+RUSHB.US,D,20120607,000000,5.58726,5.62022,5.31693,5.40291,18247.672549641,0
+RUSHB.US,D,20120608,000000,5.50921,5.57168,5.46035,5.56754,6581.860439111,0
+RUSHB.US,D,20120611,000000,5.65695,5.65695,5.37435,5.4519,6737.5073378115,0
+RUSHB.US,D,20120612,000000,5.28013,5.47715,5.28013,5.39492,22292.950857452,0
+RUSHB.US,D,20120613,000000,5.37845,5.44807,5.16496,5.34969,15848.244616206,0
+RUSHB.US,D,20120614,000000,5.29576,5.37845,5.29576,5.36209,7753.0648253728,0
+RUSHB.US,D,20120615,000000,5.43971,5.66546,5.37435,5.66546,10360.535643208,0
+RUSHB.US,D,20120618,000000,5.64093,5.6452,5.49745,5.49745,1847.7290251683,0
+RUSHB.US,D,20120619,000000,5.60848,5.71102,5.60848,5.65695,7842.4462127454,0
+RUSHB.US,D,20120620,000000,5.59583,5.6822,5.52575,5.57902,42325.169037738,0
+RUSHB.US,D,20120621,000000,5.50517,5.51737,5.37435,5.46035,23575.111448729,0
+RUSHB.US,D,20120622,000000,5.44807,5.44807,5.23912,5.24303,12826.22908797,0
+RUSHB.US,D,20120625,000000,5.16924,5.17339,5.12771,5.16067,4348.8668131986,0
+RUSHB.US,D,20120626,000000,5.07509,5.16496,5.07509,5.13634,3462.7582314872,0
+RUSHB.US,D,20120627,000000,5.20973,5.20973,5.20973,5.20973,240.40511086427,0
+RUSHB.US,D,20120628,000000,5.12771,5.30428,5.12771,5.30428,16179.572172846,0
+RUSHB.US,D,20120629,000000,5.41518,5.57514,5.41518,5.55482,5362.8832423569,0
+RUSHB.US,D,20120702,000000,5.39492,5.56333,5.39492,5.56333,30475.970977257,0
+RUSHB.US,D,20120703,000000,5.52997,5.6696,5.52997,5.6696,1702.8695352885,0
+RUSHB.US,D,20120705,000000,5.64904,5.80119,5.54262,5.54262,15760.404287236,0
+RUSHB.US,D,20120706,000000,5.66546,5.86292,5.56754,5.6042,23413.300316415,0
+RUSHB.US,D,20120709,000000,5.54684,5.60848,5.53841,5.59583,95863.079015532,0
+RUSHB.US,D,20120710,000000,5.63665,5.76416,5.43971,5.76416,37105.604226859,0
+RUSHB.US,D,20120711,000000,5.61232,5.61232,5.04641,5.07884,94919.951272909,0
+RUSHB.US,D,20120712,000000,5.05016,5.23503,4.75018,5.23503,101329.21317089,0
+RUSHB.US,D,20120713,000000,4.96451,5.09111,4.96451,5.02531,271557.60648044,0
+RUSHB.US,D,20120716,000000,5.02531,5.08269,5.02104,5.06665,90433.930261846,0
+RUSHB.US,D,20120717,000000,5.06243,5.10376,5.02531,5.10376,50810.236604525,0
+RUSHB.US,D,20120718,000000,5.13199,5.1941,5.09961,5.12771,6079.4753997406,0
+RUSHB.US,D,20120719,000000,5.1438,5.1438,5.08696,5.13199,4261.026484229,0
+RUSHB.US,D,20120720,000000,5.06243,5.06665,4.96037,4.96037,16090.190785473,0
+RUSHB.US,D,20120723,000000,4.91046,4.91046,4.76665,4.87717,43365.383459749,0
+RUSHB.US,D,20120724,000000,4.84174,4.84174,4.75018,4.81683,30351.145246613,0
+RUSHB.US,D,20120725,000000,4.84174,4.91858,4.82531,4.86159,22416.235529692,0
+RUSHB.US,D,20120726,000000,4.93121,4.95232,4.75446,4.75446,47466.139870066,0
+RUSHB.US,D,20120727,000000,4.87717,5.26749,4.87717,5.26749,21687.314905082,0
+RUSHB.US,D,20120730,000000,5.31693,5.33341,5.25949,5.32108,15777.355929671,0
+RUSHB.US,D,20120731,000000,5.35787,5.50517,5.35787,5.45618,82720.932954951,0
+RUSHB.US,D,20120801,000000,5.43971,5.43971,5.05439,5.05439,71133.714822975,0
+RUSHB.US,D,20120802,000000,5.11604,5.1941,5.11604,5.16496,28594.33866722,0
+RUSHB.US,D,20120803,000000,5.30428,5.42368,5.30428,5.33757,22524.109617899,0
+RUSHB.US,D,20120806,000000,5.37435,5.58318,5.37435,5.53424,57640.207446516,0
+RUSHB.US,D,20120807,000000,5.62445,5.71516,5.58726,5.62022,26128.64522246,0
+RUSHB.US,D,20120808,000000,5.58318,5.76416,5.5591,5.5591,53134.152676213,0
+RUSHB.US,D,20120809,000000,5.6983,5.86681,5.67812,5.73508,42010.793123532,0
+RUSHB.US,D,20120810,000000,5.75994,5.75994,5.66125,5.67812,9531.4462224072,0
+RUSHB.US,D,20120813,000000,5.68654,5.71859,5.66125,5.66125,3136.0538500564,0
+RUSHB.US,D,20120814,000000,5.7844,5.81354,5.76416,5.81354,2547.3695401195,0
+RUSHB.US,D,20120815,000000,5.78025,6.08854,5.78025,6.07575,12497.983648136,0
+RUSHB.US,D,20120816,000000,6.00633,6.21521,6.00633,6.14985,5977.7655451444,0
+RUSHB.US,D,20120817,000000,6.31708,6.31708,6.2522,6.2522,3416.526479398,0
+RUSHB.US,D,20120820,000000,6.21521,6.2178,6.17369,6.19509,10033.831261777,0
+RUSHB.US,D,20120821,000000,6.38392,6.38392,6.20678,6.21131,2564.3211825523,0
+RUSHB.US,D,20120822,000000,6.17822,6.17822,6.17822,6.17822,240.40511086427,0
+RUSHB.US,D,20120823,000000,6.16913,6.18211,6.14985,6.15693,27594.191763691,0
+RUSHB.US,D,20120824,000000,6.14985,6.16148,6.11184,6.13325,21719.677131545,0
+RUSHB.US,D,20120827,000000,6.12871,6.37613,6.10166,6.33396,44129.748427625,0
+RUSHB.US,D,20120828,000000,6.22818,6.56436,6.20288,6.56436,21349.823114829,0
+RUSHB.US,D,20120829,000000,6.35862,6.35862,6.24116,6.24116,26609.455444189,0
+RUSHB.US,D,20120830,000000,6.16148,6.16148,6.01023,6.0265,18705.366895325,0
+RUSHB.US,D,20120831,000000,6.08407,6.08407,5.91185,5.97731,25073.02021642,0
+RUSHB.US,D,20120904,000000,5.90763,6.09712,5.7929,6.09712,4858.9571445836,0
+RUSHB.US,D,20120905,000000,6.06679,6.13779,5.97731,6.13779,32732.080479213,0
+RUSHB.US,D,20120906,000000,6.06279,6.37613,6.06279,6.31255,29287.814948561,0
+RUSHB.US,D,20120907,000000,6.40859,6.52278,6.18211,6.18211,20280.328583166,0
+RUSHB.US,D,20120910,000000,6.36317,6.58059,6.36317,6.45661,43585.754811373,0
+RUSHB.US,D,20120911,000000,6.53125,6.53125,6.49424,6.51886,733.54379981662,0
+RUSHB.US,D,20120912,000000,6.55977,6.55977,6.32098,6.35537,9374.2582653037,0
+RUSHB.US,D,20120913,000000,6.35083,6.60845,6.35083,6.4897,3413.444362592,0
+RUSHB.US,D,20120914,000000,6.60457,6.60457,6.53508,6.59548,13337.860477758,0
+RUSHB.US,D,20120917,000000,6.51503,6.54813,6.4897,6.53125,9990.6816264941,0
+RUSHB.US,D,20120918,000000,6.54813,6.54813,6.44817,6.46439,5607.91152843,0
+RUSHB.US,D,20120919,000000,6.46115,6.4897,6.46115,6.47282,9950.6141080166,0
+RUSHB.US,D,20120920,000000,6.51503,6.51886,6.46439,6.47737,22348.428959958,0
+RUSHB.US,D,20120921,000000,6.60002,6.65451,6.60002,6.65451,5697.2929158027,0
+RUSHB.US,D,20120924,000000,6.74407,6.83871,6.68242,6.7772,6711.3093449611,0
+RUSHB.US,D,20120925,000000,6.82647,6.87642,6.76483,6.80181,7013.3567919443,0
+RUSHB.US,D,20120926,000000,6.7772,6.89592,6.72912,6.87642,8360.2418361453,0
+RUSHB.US,D,20120927,000000,6.95294,6.97443,6.93223,6.93223,10847.510098549,0
+RUSHB.US,D,20120928,000000,6.92906,6.92906,6.89202,6.89202,67764.961154068,0
+RUSHB.US,D,20121001,000000,6.99587,7.03158,6.9245,6.94136,18768.550289846,0
+RUSHB.US,D,20121002,000000,7.01531,7.01531,6.81027,6.88812,2588.9781169998,0
+RUSHB.US,D,20121003,000000,6.81742,6.96597,6.81742,6.90433,733.54379981662,0
+RUSHB.US,D,20121004,000000,6.9913,6.9913,6.93674,6.93674,1217.4361383511,0
+RUSHB.US,D,20121005,000000,7.04381,7.04381,7.04381,7.04381,240.40511086427,0
+RUSHB.US,D,20121008,000000,7.07563,7.22365,7.05558,7.20744,13171.426170237,0
+RUSHB.US,D,20121009,000000,7.05558,7.08409,7.01531,7.06008,4145.4471040057,0
+RUSHB.US,D,20121010,000000,6.96213,6.96213,6.83428,6.90896,7190.5785082865,0
+RUSHB.US,D,20121012,000000,6.69473,6.69473,6.65451,6.66622,3643.0620646355,0
+RUSHB.US,D,20121015,000000,6.50656,6.59548,6.50656,6.59548,1217.4361383511,0
+RUSHB.US,D,20121016,000000,6.60002,6.613,6.59548,6.613,19619.214528289,0
+RUSHB.US,D,20121017,000000,6.69473,6.69473,6.56436,6.62145,8773.245488143,0
+RUSHB.US,D,20121018,000000,6.60457,6.64612,6.60457,6.62984,3900.4188179326,0
+RUSHB.US,D,20121019,000000,6.43779,6.43779,6.35537,6.43323,2313.1286628671,0
+RUSHB.US,D,20121022,000000,6.40015,6.44103,6.40015,6.40015,16426.141517323,0
+RUSHB.US,D,20121023,000000,6.07575,6.30021,6.07575,6.2457,77526.02507852,0
+RUSHB.US,D,20121024,000000,6.27296,6.28463,6.22429,6.23273,8529.7582604727,0
+RUSHB.US,D,20121025,000000,6.27686,6.32552,6.19055,6.31708,27697.442676689,0
+RUSHB.US,D,20121026,000000,6.34694,6.47737,6.31255,6.47737,11514.788387038,0
+RUSHB.US,D,20121031,000000,6.49424,6.65842,6.49424,6.65842,11433.11229168,0
+RUSHB.US,D,20121101,000000,6.72071,7.09315,6.72071,7.05228,6635.7974832152,0
+RUSHB.US,D,20121102,000000,6.9245,6.9913,6.83871,6.91603,4925.2226559117,0
+RUSHB.US,D,20121105,000000,6.78171,7.04381,6.78171,7.03158,5362.8832423569,0
+RUSHB.US,D,20121106,000000,7.10096,7.14315,7.0354,7.10935,4145.4471040057,0
+RUSHB.US,D,20121107,000000,6.97841,6.97841,6.88038,6.90896,5746.6067846979,0
+RUSHB.US,D,20121108,000000,6.87258,6.89592,6.85181,6.85181,6336.8321530377,0
+RUSHB.US,D,20121109,000000,6.82979,6.8655,6.82647,6.83428,13874.148801994,0
+RUSHB.US,D,20121112,000000,6.82647,6.95757,6.81027,6.87642,6581.860439111,0
+RUSHB.US,D,20121113,000000,6.89592,6.89592,6.8317,6.8317,973.94891068091,0
+RUSHB.US,D,20121114,000000,6.7772,6.7772,6.56436,6.56436,1744.478112169,0
+RUSHB.US,D,20121115,000000,6.53963,6.65842,6.44168,6.59548,4635.503676152,0
+RUSHB.US,D,20121116,000000,6.55977,6.55977,6.50268,6.50268,733.54379981662,0
+RUSHB.US,D,20121119,000000,6.53508,6.59219,6.44817,6.58827,22658.181698958,0
+RUSHB.US,D,20121120,000000,6.46439,6.58827,6.46439,6.58506,4393.5575068848,0
+RUSHB.US,D,20121123,000000,6.49877,6.57073,6.49877,6.57073,779.77555190591,0
+RUSHB.US,D,20121126,000000,6.52278,6.60457,6.52278,6.60457,1217.4361383511,0
+RUSHB.US,D,20121127,000000,6.54421,6.63832,6.53508,6.63369,26500.040297577,0
+RUSHB.US,D,20121128,000000,6.56883,6.61748,6.54813,6.56883,19650.035696348,0
+RUSHB.US,D,20121129,000000,6.48579,6.7856,6.48579,6.75644,12188.230909138,0
+RUSHB.US,D,20121130,000000,6.80631,6.81417,6.58827,6.64221,4596.9772160777,0
+RUSHB.US,D,20121203,000000,6.61748,6.65055,6.48191,6.54421,10422.177979327,0
+RUSHB.US,D,20121204,000000,6.56436,6.69473,6.56436,6.68242,1464.0054828273,0
+RUSHB.US,D,20121205,000000,6.70777,7.03158,6.70777,6.88356,7800.837635865,0
+RUSHB.US,D,20121206,000000,6.89202,6.95294,6.81027,6.91214,26176.418032952,0
+RUSHB.US,D,20121210,000000,6.89592,6.98283,6.88356,6.89394,7437.1478527627,0
+RUSHB.US,D,20121211,000000,6.94916,7.05228,6.82185,6.82185,1217.4361383511,0
+RUSHB.US,D,20121212,000000,6.82185,6.88812,6.72912,6.72912,55835.628056629,0
+RUSHB.US,D,20121213,000000,6.76034,6.76868,6.56436,6.66622,19865.783872764,0
+RUSHB.US,D,20121214,000000,6.59548,6.67072,6.56436,6.56436,9901.3002391214,0
+RUSHB.US,D,20121217,000000,6.67403,6.74864,6.60457,6.74864,5789.7564199812,0
+RUSHB.US,D,20121218,000000,6.81027,6.98283,6.79408,6.96213,11483.967218978,0
+RUSHB.US,D,20121219,000000,6.98733,6.99969,6.96597,6.99969,973.94891068091,0
+RUSHB.US,D,20121221,000000,6.89202,6.96597,6.81027,6.82185,34427.244722486,0
+RUSHB.US,D,20121224,000000,6.82185,6.87642,6.81742,6.87642,3361.048376891,0
+RUSHB.US,D,20121226,000000,6.91214,6.91214,6.85181,6.89592,15661.776549446,0
+RUSHB.US,D,20121227,000000,6.80181,6.94136,6.80181,6.94136,6823.8066083782,0
+RUSHB.US,D,20121228,000000,6.91987,6.91987,6.91987,6.91987,240.40511086427,0
+RUSHB.US,D,20121231,000000,6.78171,7.11789,6.78171,7.08865,10348.207175985,0
+RUSHB.US,D,20130102,000000,7.32682,7.39164,7.26194,7.30341,2926.4699072516,0
+RUSHB.US,D,20130103,000000,7.30341,7.3845,7.30341,7.3845,3653.8494734564,0
+RUSHB.US,D,20130104,000000,7.38005,7.38005,7.38005,7.38005,493.13868895235,0
+RUSHB.US,D,20130107,000000,7.26194,7.34369,7.25737,7.33516,1702.8695352885,0
+RUSHB.US,D,20130109,000000,7.34369,7.4974,7.34369,7.42537,15160.932568479,0
+RUSHB.US,D,20130110,000000,7.55652,7.55652,7.38581,7.45844,4757.2472899871,0
+RUSHB.US,D,20130111,000000,7.45077,7.45077,6.97443,7.44686,300033.28365062,0
+RUSHB.US,D,20130114,000000,7.38005,7.45844,7.29045,7.45844,34493.510233814,0
+RUSHB.US,D,20130115,000000,7.60586,7.6882,7.56948,7.6882,19261.688978798,0
+RUSHB.US,D,20130116,000000,7.59025,7.663,7.54806,7.54806,3337.9325008464,0
+RUSHB.US,D,20130117,000000,7.65051,7.88418,7.65051,7.85693,33844.72464616,0
+RUSHB.US,D,20130118,000000,7.84919,7.99708,7.84919,7.93741,10966.171595578,0
+RUSHB.US,D,20130122,000000,7.95428,8.02174,7.95428,8.00097,51919.798654668,0
+RUSHB.US,D,20130123,000000,8.00097,8.02174,7.988,8.00097,44118.961018802,0
+RUSHB.US,D,20130124,000000,8.05621,8.12301,8.03603,8.10224,199608.6717623,0
+RUSHB.US,D,20130125,000000,8.14443,8.21447,8.12301,8.20409,164249.08670598,0
+RUSHB.US,D,20130128,000000,8.19495,8.34748,8.18788,8.19179,150598.39137244,0
+RUSHB.US,D,20130129,000000,8.24178,8.27552,8.20409,8.25468,183891.41711033,0
+RUSHB.US,D,20130130,000000,8.20409,8.20409,8.04053,8.04833,37153.377037351,0
+RUSHB.US,D,20130131,000000,8.02498,8.08081,7.95031,8.02948,162700.323011,0
+RUSHB.US,D,20130201,000000,8.04384,8.21182,8.00944,8.15673,58104.06602581,0
+RUSHB.US,D,20130204,000000,7.98404,8.03603,7.96718,7.96718,5040.8020361348,0
+RUSHB.US,D,20130205,000000,8.13213,8.2203,8.05229,8.18788,25237.91346554,0
+RUSHB.US,D,20130206,000000,8.17685,8.32796,8.14443,8.29555,26426.069494235,0
+RUSHB.US,D,20130207,000000,8.27161,8.27552,8.20805,8.23325,9679.3878290929,0
+RUSHB.US,D,20130208,000000,8.30012,8.34748,8.24178,8.2457,3413.444362592,0
+RUSHB.US,D,20130211,000000,8.21182,8.23782,8.1146,8.15283,8773.245488143,0
+RUSHB.US,D,20130212,000000,8.14833,8.16519,8.07697,8.12301,22191.241002856,0
+RUSHB.US,D,20130213,000000,8.22492,8.43577,8.20409,8.28716,303297.24534813,0
+RUSHB.US,D,20130214,000000,8.25468,8.38186,8.10224,8.37413,313381.93153721,0
+RUSHB.US,D,20130215,000000,8.41435,8.81925,8.40984,8.81535,257587.91205747,0
+RUSHB.US,D,20130219,000000,8.82388,9.05735,8.74789,9.05735,9915.1697647483,0
+RUSHB.US,D,20130220,000000,9.05926,9.05926,8.69273,8.69273,27877.746509837,0
+RUSHB.US,D,20130221,000000,8.64332,8.70119,8.41825,8.54927,94862.932112001,0
+RUSHB.US,D,20130222,000000,8.63955,8.65126,8.41435,8.62777,10044.618670598,0
+RUSHB.US,D,20130225,000000,8.6668,8.6668,8.25468,8.25468,28469.51293658,0
+RUSHB.US,D,20130226,000000,8.30469,8.36832,8.16519,8.27161,113437.30904307,0
+RUSHB.US,D,20130227,000000,8.38055,8.44357,8.24178,8.36368,121954.73883632,0
+RUSHB.US,D,20130228,000000,8.3521,8.659,8.3521,8.57533,136778.17961455,0
+RUSHB.US,D,20130301,000000,8.58757,8.75635,8.58757,8.70576,169530.29385299,0
+RUSHB.US,D,20130304,000000,8.69729,8.71739,8.62394,8.65508,47308.951912964,0
+RUSHB.US,D,20130305,000000,8.80437,8.90298,8.75946,8.81204,130610.86388584,0
+RUSHB.US,D,20130306,000000,8.90298,8.92051,8.71415,8.71415,82109.13276897,0
+RUSHB.US,D,20130307,000000,8.76674,8.76674,8.64794,8.67969,70720.711170975,0
+RUSHB.US,D,20130308,000000,8.74789,8.95226,8.74789,8.95226,43793.797695776,0
+RUSHB.US,D,20130311,000000,8.89901,8.97627,8.80767,8.90622,82420.426566371,0
+RUSHB.US,D,20130312,000000,8.93936,8.98863,8.84464,8.90298,116647.33369647,0
+RUSHB.US,D,20130313,000000,8.90298,8.95623,8.88671,8.93936,126995.54087246,0
+RUSHB.US,D,20130314,000000,8.93473,9.01727,8.92632,8.97627,39730.026687126,0
+RUSHB.US,D,20130315,000000,9.00483,9.0217,8.86984,8.92183,140600.00445393,0
+RUSHB.US,D,20130318,000000,8.81535,8.83155,8.67969,8.78293,48222.799545928,0
+RUSHB.US,D,20130319,000000,8.86151,8.86151,8.65508,8.75635,14014.385116665,0
+RUSHB.US,D,20130320,000000,8.80437,8.81925,8.68822,8.75635,25959.128798131,0
+RUSHB.US,D,20130321,000000,8.68432,8.73948,8.5707,8.61289,37783.669924169,0
+RUSHB.US,D,20130325,000000,8.62844,8.68432,8.51487,8.5578,10480.73819864,0
+RUSHB.US,D,20130326,000000,8.47598,8.53174,8.43121,8.53174,77502.909202474,0
+RUSHB.US,D,20130327,000000,8.44357,8.53174,8.41435,8.45654,99176.354581931,0
+RUSHB.US,D,20130328,000000,8.50257,8.51943,8.34748,8.39358,65323.924643753,0
+RUSHB.US,D,20130401,000000,8.34047,8.42731,8.31897,8.42274,82875.038795249,0
+RUSHB.US,D,20130402,000000,8.46818,8.4961,8.18986,8.30792,164002.51736153,0
+RUSHB.US,D,20130403,000000,8.19495,8.27935,8.073,8.10606,51748.741171938,0
+RUSHB.US,D,20130404,000000,8.16837,8.2457,8.08081,8.20409,207147.52946963,0
+RUSHB.US,D,20130405,000000,8.14833,8.30792,8.14833,8.29173,73160.206622886,0
+RUSHB.US,D,20130408,000000,8.31706,8.40138,8.27935,8.38842,5849.8576976974,0
+RUSHB.US,D,20130409,000000,8.36368,8.38518,8.27935,8.30792,19263.230037201,0
+RUSHB.US,D,20130410,000000,8.34748,8.44357,8.30792,8.35601,83049.178394785,0
+RUSHB.US,D,20130411,000000,8.36832,8.45265,8.32095,8.35984,30693.260212076,0
+RUSHB.US,D,20130412,000000,8.27552,8.38055,8.25012,8.28716,90081.027887564,0
+RUSHB.US,D,20130415,000000,8.24178,8.24178,7.95428,8.02948,75587.373607576,0
+RUSHB.US,D,20130416,000000,8.02948,8.15673,8.02948,8.1146,16330.595896339,0
+RUSHB.US,D,20130417,000000,8.07697,8.07697,7.74601,7.82386,7626.6980363288,0
+RUSHB.US,D,20130418,000000,7.781,7.781,7.67597,7.74601,4630.8805009432,0
+RUSHB.US,D,20130419,000000,7.78939,7.84528,7.74601,7.77253,19535.997374528,0
+RUSHB.US,D,20130422,000000,7.78563,7.78563,7.59488,7.59859,30707.129737703,0
+RUSHB.US,D,20130423,000000,7.65843,7.65843,7.60977,7.60977,2197.549282644,0
+RUSHB.US,D,20130424,000000,7.6343,7.75699,7.60977,7.73497,105385.27888752,0
+RUSHB.US,D,20130425,000000,7.71354,8.05229,7.71354,8.02498,89526.246862493,0
+RUSHB.US,D,20130426,000000,8.00488,8.02948,7.74601,7.95031,74112.580715926,0
+RUSHB.US,D,20130429,000000,8.02174,8.08537,8.02174,8.0607,27658.916216615,0
+RUSHB.US,D,20130430,000000,8.01328,8.12757,8.01328,8.12301,42550.163564573,0
+RUSHB.US,D,20130501,000000,8.07697,8.09383,7.93741,7.93741,28828.579544475,0
+RUSHB.US,D,20130502,000000,7.96268,8.17685,7.94138,8.13213,24393.413460709,0
+RUSHB.US,D,20130503,000000,8.45265,8.59153,8.26316,8.51098,22524.109617899,0
+RUSHB.US,D,20130506,000000,8.6162,8.82388,8.6162,8.79214,16540.179839143,0
+RUSHB.US,D,20130507,000000,8.99246,8.99246,8.98863,8.98863,1675.130484035,0
+RUSHB.US,D,20130508,000000,9.02553,9.2352,9.02553,9.19049,17312.250099034,0
+RUSHB.US,D,20130509,000000,9.16449,9.25603,9.0295,9.25603,18315.47911937,0
+RUSHB.US,D,20130510,000000,9.29168,9.37792,9.24373,9.27157,14587.658842572,0
+RUSHB.US,D,20130513,000000,9.29558,9.38256,9.2514,9.29168,22631.983706108,0
+RUSHB.US,D,20130514,000000,9.34942,9.61219,9.34942,9.61219,56102.231160345,0
+RUSHB.US,D,20130515,000000,9.60888,9.72774,9.58758,9.58758,6620.3868991853,0
+RUSHB.US,D,20130516,000000,9.59598,9.59995,9.50518,9.5311,4344.2436379896,0
+RUSHB.US,D,20130517,000000,9.67317,9.68098,9.51364,9.57455,63363.698355169,0
+RUSHB.US,D,20130520,000000,9.53897,9.59142,9.4604,9.52653,9076.8339935293,0
+RUSHB.US,D,20130521,000000,9.52653,9.77119,9.52653,9.76021,31573.204560175,0
+RUSHB.US,D,20130522,000000,9.86338,9.86338,9.39546,9.44414,12877.084015268,0
+RUSHB.US,D,20130523,000000,9.37025,9.6239,9.32997,9.6239,36413.669003923,0
+RUSHB.US,D,20130524,000000,9.50518,9.52204,9.39942,9.39942,16503.194437471,0
+RUSHB.US,D,20130528,000000,9.66543,9.71153,9.58368,9.58368,17497.17710739,0
+RUSHB.US,D,20130529,000000,9.50901,9.53897,9.435,9.435,29314.012941411,0
+RUSHB.US,D,20130530,000000,9.34485,9.34485,9.16449,9.19049,9361.9297980798,0
+RUSHB.US,D,20130531,000000,9.10484,9.27931,9.03347,9.09174,32470.100550706,0
+RUSHB.US,D,20130603,000000,9.09564,9.19367,8.94378,9.16449,30568.434481433,0
+RUSHB.US,D,20130604,000000,9.26052,9.26052,8.92632,8.93473,20428.270189851,0
+RUSHB.US,D,20130605,000000,8.89524,9.04174,8.89524,9.03798,9670.1414786751,0
+RUSHB.US,D,20130606,000000,9.04636,9.23983,9.02553,9.20926,14732.518332452,0
+RUSHB.US,D,20130607,000000,9.29949,9.35709,9.2223,9.24751,45979.018511195,0
+RUSHB.US,D,20130610,000000,9.2514,9.44414,9.24751,9.42727,28608.208192849,0
+RUSHB.US,D,20130611,000000,9.19696,9.27548,9.13525,9.20081,20167.831319749,0
+RUSHB.US,D,20130612,000000,9.07878,9.07878,9.07878,9.07878,866.07482247257,0
+RUSHB.US,D,20130613,000000,9.15212,9.33784,9.13525,9.33784,17638.954480465,0
+RUSHB.US,D,20130614,000000,9.21767,9.21767,9.04901,9.14829,31918.40164244,0
+RUSHB.US,D,20130617,000000,9.30848,9.32997,9.22673,9.26437,9531.4462224072,0
+RUSHB.US,D,20130618,000000,9.37025,9.37025,9.28712,9.28712,31844.430839098,0
+RUSHB.US,D,20130619,000000,9.31244,9.31244,9.00483,9.02553,13867.984568382,0
+RUSHB.US,D,20130620,000000,8.84464,8.86528,8.79583,8.84901,21282.0165451,0
+RUSHB.US,D,20130621,000000,8.87838,8.87838,8.43121,8.50257,166369.5830685,0
+RUSHB.US,D,20130624,000000,8.47923,8.73499,8.47598,8.64794,21363.692640458,0
+RUSHB.US,D,20130625,000000,8.77897,8.77897,8.63241,8.73036,12141.999157049,0
+RUSHB.US,D,20130626,000000,8.6207,8.73948,8.60443,8.65508,13038.895147581,0
+RUSHB.US,D,20130627,000000,8.73036,8.94775,8.73036,8.84464,21463.86143665,0
+RUSHB.US,D,20130628,000000,8.80767,8.84008,8.80767,8.82765,2273.0611443897,0
+RUSHB.US,D,20130701,000000,8.85694,9.25603,8.85694,9.01727,11582.594956768,0
+RUSHB.US,D,20130702,000000,9.05735,9.20081,9.04901,9.12429,17557.278385105,0
+RUSHB.US,D,20130703,000000,9.10867,9.26767,9.10867,9.13982,11733.61868026,0
+RUSHB.US,D,20130705,000000,9.28712,9.48117,9.26437,9.4733,17919.427109807,0
+RUSHB.US,D,20130708,000000,9.54664,9.54664,9.2514,9.37792,21209.586800159,0
+RUSHB.US,D,20130709,000000,9.50901,9.53501,9.48117,9.50061,13998.974532635,0
+RUSHB.US,D,20130710,000000,9.53897,9.54664,9.41946,9.54664,22721.365093479,0
+RUSHB.US,D,20130711,000000,9.66543,9.66543,9.51815,9.55121,10835.181631325,0
+RUSHB.US,D,20130712,000000,9.52204,9.53897,9.43963,9.43963,15577.018337284,0
+RUSHB.US,D,20130715,000000,9.47727,9.51815,9.39546,9.43124,31636.387954697,0
+RUSHB.US,D,20130716,000000,9.435,9.50901,9.29949,9.39546,12702.944415732,0
+RUSHB.US,D,20130717,000000,9.28712,9.28712,9.27548,9.27548,973.94891068091,0
+RUSHB.US,D,20130718,000000,9.25603,9.38645,9.25603,9.38256,23049.610533314,0
+RUSHB.US,D,20130719,000000,9.26767,9.26767,9.26437,9.26437,873.78011448745,0
+RUSHB.US,D,20130722,000000,9.08275,9.32799,9.08275,9.23064,12214.428901989,0
+RUSHB.US,D,20130723,000000,9.26052,9.26052,9.2514,9.2514,543.99361625057,0
+RUSHB.US,D,20130724,000000,8.74326,8.81535,8.03279,8.76674,195578.80403851,0
+RUSHB.US,D,20130725,000000,8.84901,8.87838,8.6752,8.71739,23277.687176953,0
+RUSHB.US,D,20130726,000000,8.71739,8.80767,8.69273,8.72638,54314.603412893,0
+RUSHB.US,D,20130729,000000,8.71739,8.78293,8.71739,8.78293,916.92974977078,0
+RUSHB.US,D,20130730,000000,8.78751,8.84008,8.75251,8.84008,27654.293041405,0
+RUSHB.US,D,20130731,000000,8.81925,8.86528,8.74789,8.84901,17133.487324288,0
+RUSHB.US,D,20130801,000000,8.93088,9.0217,8.90622,9.01727,26424.528435832,0
+RUSHB.US,D,20130802,000000,8.94378,8.98863,8.90622,8.94378,15643.283848609,0
+RUSHB.US,D,20130805,000000,8.97627,9.0133,8.85694,8.89524,11587.218131977,0
+RUSHB.US,D,20130806,000000,8.85694,8.91852,8.85694,8.90298,7104.2792377199,0
+RUSHB.US,D,20130807,000000,8.81535,8.81535,8.81535,8.81535,547.07573305651,0
+RUSHB.US,D,20130808,000000,9.09564,9.15676,9.09564,9.15676,1084.9051156952,0
+RUSHB.US,D,20130809,000000,9.06124,9.06124,8.95226,8.95226,12205.182551571,0
+RUSHB.US,D,20130812,000000,8.93936,9.05735,8.93936,9.00483,7441.7710279717,0
+RUSHB.US,D,20130813,000000,8.9971,9.11648,8.96786,9.06985,12886.330365686,0
+RUSHB.US,D,20130815,000000,8.96072,9.08731,8.96072,8.96396,24479.712731274,0
+RUSHB.US,D,20130816,000000,8.91852,8.94378,8.90166,8.90298,15193.294794941,0
+RUSHB.US,D,20130819,000000,8.84901,8.94378,8.84901,8.85298,16063.992792623,0
+RUSHB.US,D,20130820,000000,8.89901,8.95623,8.87838,8.89134,8512.80661804,0
+RUSHB.US,D,20130821,000000,8.86151,9.01727,8.86151,8.89901,1693.6231848708,0
+RUSHB.US,D,20130822,000000,8.9971,8.9971,8.9971,8.9971,280.47262934164,0
+RUSHB.US,D,20130823,000000,8.95623,9.08731,8.95291,9.0295,5691.1286821908,0
+RUSHB.US,D,20130827,000000,8.96786,8.99246,8.71614,8.7713,109664.79807259,0
+RUSHB.US,D,20130828,000000,9.17362,9.17362,8.81925,8.84901,11189.625064009,0
+RUSHB.US,D,20130829,000000,8.91402,8.95623,8.78293,8.93936,7953.4024177597,0
+RUSHB.US,D,20130830,000000,8.94775,8.94775,8.84464,8.87838,8486.6086251894,0
+RUSHB.US,D,20130903,000000,8.94775,8.97627,8.86528,8.94378,5888.3841577717,0
+RUSHB.US,D,20130904,000000,8.94378,8.96005,8.91852,8.95226,6947.0912806163,0
+RUSHB.US,D,20130905,000000,9.08731,9.22673,8.91402,9.17362,26766.643401292,0
+RUSHB.US,D,20130906,000000,9.39546,9.52204,9.37025,9.50518,19847.291171929,0
+RUSHB.US,D,20130909,000000,9.53897,9.55518,9.39942,9.54664,24663.09868123,0
+RUSHB.US,D,20130910,000000,9.56291,9.84652,9.56291,9.81279,16999.41524323,0
+RUSHB.US,D,20130911,000000,9.59142,9.74394,9.59142,9.6532,15654.071257431,0
+RUSHB.US,D,20130912,000000,9.56741,9.64394,9.41172,9.41172,9838.1168445995,0
+RUSHB.US,D,20130913,000000,9.37792,9.37792,9.37792,9.37792,460.77646248986,0
+RUSHB.US,D,20130916,000000,9.41172,9.50061,9.41172,9.50061,7768.4754094024,0
+RUSHB.US,D,20130917,000000,9.36172,9.51815,9.35709,9.51815,6444.706241246,0
+RUSHB.US,D,20130918,000000,9.53501,9.57455,9.45584,9.51815,6515.594927783,0
+RUSHB.US,D,20130919,000000,9.59598,9.6317,9.52204,9.52204,7515.7418313145,0
+RUSHB.US,D,20130920,000000,9.45584,9.4604,9.31244,9.38645,21167.978223281,0
+RUSHB.US,D,20130924,000000,9.435,9.435,9.35339,9.40391,2437.9543935082,0
+RUSHB.US,D,20130925,000000,9.2352,9.32997,9.19049,9.26052,11698.174336992,0
+RUSHB.US,D,20130926,000000,9.6401,9.6901,9.35339,9.48831,5755.8531351157,0
+RUSHB.US,D,20130927,000000,9.38645,9.39942,9.30848,9.33388,14621.562127437,0
+RUSHB.US,D,20130930,000000,9.17746,9.37025,9.17746,9.34485,39489.621576263,0
+RUSHB.US,D,20131001,000000,9.33388,9.42727,9.32152,9.34942,219865.8844694,0
+RUSHB.US,D,20131002,000000,9.41562,9.435,9.30848,9.33388,39247.675406997,0
+RUSHB.US,D,20131003,000000,9.32152,9.32152,9.14829,9.2352,26321.277522831,0
+RUSHB.US,D,20131004,000000,9.24373,9.33388,9.20477,9.33388,24132.974590605,0
+RUSHB.US,D,20131007,000000,9.16899,9.20477,9.13203,9.19049,15595.511038117,0
+RUSHB.US,D,20131008,000000,9.10484,9.1606,8.94378,8.94378,25592.356898225,0
+RUSHB.US,D,20131009,000000,9.00483,9.19367,8.85694,9.07878,68737.369006346,0
+RUSHB.US,D,20131010,000000,9.14829,9.4604,9.14829,9.36172,61189.26494857,0
+RUSHB.US,D,20131011,000000,9.41562,9.58368,9.317,9.58368,23889.487362936,0
+RUSHB.US,D,20131014,000000,9.45584,9.77509,9.45584,9.72383,40220.083259273,0
+RUSHB.US,D,20131015,000000,9.6901,9.74394,9.63567,9.6901,29495.857832962,0
+RUSHB.US,D,20131016,000000,9.70313,9.90109,9.70313,9.88349,58501.65909378,0
+RUSHB.US,D,20131017,000000,9.90809,9.94308,9.75624,9.75624,20791.959972953,0
+RUSHB.US,D,20131018,000000,9.83805,10.1112,9.76411,9.98543,22180.453594035,0
+RUSHB.US,D,20131021,000000,10.0477,10.0956,9.99379,10.0517,12675.205364478,0
+RUSHB.US,D,20131022,000000,10.0632,10.0911,9.92364,9.95993,18528.145178981,0
+RUSHB.US,D,20131023,000000,10.2813,10.3954,10.036,10.3144,24864.977332018,0
+RUSHB.US,D,20131024,000000,10.0437,10.1996,10.0437,10.075,13892.64150283,0
+RUSHB.US,D,20131025,000000,10.1716,10.2144,10.1243,10.2105,10235.709912567,0
+RUSHB.US,D,20131028,000000,10.1547,10.3104,10.1547,10.2936,16090.190785473,0
+RUSHB.US,D,20131029,000000,10.2773,10.2858,10.23,10.2773,11460.851342933,0
+RUSHB.US,D,20131030,000000,10.2896,10.3389,10.0605,10.0605,11460.851342933,0
+RUSHB.US,D,20131031,000000,9.94774,10.1838,9.94774,9.97308,46202.471979625,0
+RUSHB.US,D,20131101,000000,10.0024,10.2553,9.89189,9.90419,16580.24735762,0
+RUSHB.US,D,20131104,000000,9.90419,10.0106,9.85882,9.93862,18280.034776102,0
+RUSHB.US,D,20131105,000000,9.92364,9.96392,9.92364,9.93484,30469.806743644,0
+RUSHB.US,D,20131106,000000,9.89646,9.89646,9.82509,9.84196,7800.837635865,0
+RUSHB.US,D,20131107,000000,9.85101,9.85101,9.61219,9.6317,9990.6816264941,0
+RUSHB.US,D,20131108,000000,9.85101,9.85617,9.74004,9.74004,25362.73919618,0
+RUSHB.US,D,20131111,000000,9.74394,9.80816,9.57912,9.76861,15355.105927254,0
+RUSHB.US,D,20131112,000000,9.76411,9.91921,9.694,9.91921,21445.368735817,0
+RUSHB.US,D,20131113,000000,9.88799,10.1547,9.88799,10.1547,6823.8066083782,0
+RUSHB.US,D,20131114,000000,10.0996,10.0996,9.81279,9.92364,8529.7582604727,0
+RUSHB.US,D,20131115,000000,9.87569,10.1418,9.87569,10.0911,11198.871414427,0
+RUSHB.US,D,20131118,000000,10.0956,10.0956,9.77509,9.77509,15355.105927254,0
+RUSHB.US,D,20131119,000000,9.79586,10.1112,9.79586,9.97308,9508.3303463626,0
+RUSHB.US,D,20131120,000000,10.0237,10.0237,9.912,9.99379,248877.84996383,0
+RUSHB.US,D,20131121,000000,10.0517,10.2936,10.0152,10.1197,8891.906985172,0
+RUSHB.US,D,20131122,000000,10.0517,10.3021,10.0517,10.2267,4875.9087870165,0
+RUSHB.US,D,20131125,000000,10.2597,10.2683,10.2597,10.2597,493.13868895235,0
+RUSHB.US,D,20131126,000000,10.2105,10.2553,10.1502,10.2553,22672.051224583,0
+RUSHB.US,D,20131127,000000,10.2936,10.2936,10.191,10.191,3413.444362592,0
+RUSHB.US,D,20131129,000000,10.2144,10.2144,10.2144,10.2144,309.7527389982,0
+RUSHB.US,D,20131202,000000,10.1458,10.2066,10.056,10.056,27079.478257096,0
+RUSHB.US,D,20131203,000000,10.0956,10.2144,10.056,10.1458,58256.630807705,0
+RUSHB.US,D,20131204,000000,10.0711,10.0711,9.81279,9.81279,18768.550289846,0
+RUSHB.US,D,20131205,000000,9.85492,9.93484,9.85492,9.912,126023.13302018,0
+RUSHB.US,D,20131206,000000,9.95993,10.1632,9.95993,10.0605,6942.4681054074,0
+RUSHB.US,D,20131209,000000,10.0878,10.1418,9.98981,10.1325,19742.499200527,0
+RUSHB.US,D,20131210,000000,10.1288,10.1288,9.98981,9.98981,9215.529249797,0
+RUSHB.US,D,20131211,000000,9.77509,9.77509,9.6317,9.6317,13814.047524278,0
+RUSHB.US,D,20131212,000000,9.67773,9.67773,9.48441,9.54215,16580.24735762,0
+RUSHB.US,D,20131213,000000,9.37792,9.57138,9.37792,9.57138,10730.389659923,0
+RUSHB.US,D,20131216,000000,9.61616,9.82053,9.61616,9.82053,7070.3759528544,0
+RUSHB.US,D,20131217,000000,9.85882,9.94774,9.84652,9.92364,124072.15308201,0
+RUSHB.US,D,20131218,000000,9.82053,10.0437,9.82053,10.0276,7316.9452973306,0
+RUSHB.US,D,20131219,000000,10.0605,10.0605,9.96461,9.9686,7760.7701173877,0
+RUSHB.US,D,20131220,000000,9.98075,10.4779,9.92692,10.4779,31200.268426655,0
+RUSHB.US,D,20131223,000000,10.4201,10.5934,10.319,10.4908,7491.0848968669,0
+RUSHB.US,D,20131224,000000,10.4078,10.5512,10.4078,10.4863,1934.0282957351,0
+RUSHB.US,D,20131226,000000,10.4863,10.5265,10.4462,10.5265,20476.043000343,0
+RUSHB.US,D,20131227,000000,10.4818,10.618,10.4818,10.618,2197.549282644,0
+RUSHB.US,D,20131230,000000,10.5719,10.6615,10.47,10.4941,5607.91152843,0
+RUSHB.US,D,20131231,000000,10.4668,10.5181,10.387,10.463,22425.481880108,0
+RUSHB.US,D,20140102,000000,10.2683,10.2683,9.89646,10.0152,11534.822146276,0
+RUSHB.US,D,20140103,000000,10.0198,10.0711,9.97696,10.0711,9389.6688493334,0
+RUSHB.US,D,20140106,000000,10.0878,10.0878,9.6317,9.71153,13182.213579058,0
+RUSHB.US,D,20140107,000000,9.93018,9.94774,9.85882,9.94774,5607.91152843,0
+RUSHB.US,D,20140108,000000,9.93862,9.94308,9.92692,9.94308,8808.6898314114,0
+RUSHB.US,D,20140109,000000,9.92364,9.94774,9.912,9.94308,11203.494589636,0
+RUSHB.US,D,20140110,000000,9.94308,9.94774,9.93862,9.94774,54001.768557089,0
+RUSHB.US,D,20140113,000000,9.83349,9.91921,9.83349,9.87569,7574.3020506275,0
+RUSHB.US,D,20140114,000000,9.94774,10.0878,9.94774,10.0793,51047.559598583,0
+RUSHB.US,D,20140115,000000,10.0517,10.2728,10.0517,10.2144,10235.709912567,0
+RUSHB.US,D,20140116,000000,10.195,10.2975,10.195,10.2975,2437.9543935082,0
+RUSHB.US,D,20140117,000000,10.3346,10.4538,10.2514,10.2514,5362.8832423569,0
+RUSHB.US,D,20140121,000000,10.3825,10.4863,10.3389,10.4201,4430.5429085564,0
+RUSHB.US,D,20140122,000000,10.4538,10.4863,10.3389,10.3389,40465.111545348,0
+RUSHB.US,D,20140123,000000,10.3785,10.4078,9.99768,10.1547,167465.27559302,0
+RUSHB.US,D,20140124,000000,10.1112,10.1112,9.59995,9.6985,13892.64150283,0
+RUSHB.US,D,20140127,000000,9.58368,9.75624,9.55121,9.6532,7554.2682913888,0
+RUSHB.US,D,20140128,000000,9.66543,9.71994,9.66543,9.71994,34373.307678381,0
+RUSHB.US,D,20140129,000000,9.61219,9.71602,9.52653,9.55121,26416.823143817,0
+RUSHB.US,D,20140130,000000,9.53897,9.72383,9.50901,9.58368,40955.168117494,0
+RUSHB.US,D,20140131,000000,9.45252,9.694,9.45252,9.61219,41926.034911368,0
+RUSHB.US,D,20140203,000000,9.59598,9.59598,9.13982,9.38256,124588.40764701,0
+RUSHB.US,D,20140204,000000,9.48831,9.48831,9.36172,9.4481,16396.861407666,0
+RUSHB.US,D,20140205,000000,9.45584,9.59598,9.40783,9.44414,15028.401545823,0
+RUSHB.US,D,20140206,000000,9.50061,9.6985,9.50061,9.6985,17762.239152704,0
+RUSHB.US,D,20140207,000000,9.87569,9.87569,9.77509,9.78289,10619.433454908,0
+RUSHB.US,D,20140210,000000,9.80367,9.84652,9.6317,9.71994,5751.2299599069,0
+RUSHB.US,D,20140211,000000,9.82899,9.95172,9.77899,9.84196,172227.14605821,0
+RUSHB.US,D,20140212,000000,9.84652,10.0517,9.79586,9.86338,188298.84414284,0
+RUSHB.US,D,20140213,000000,9.82509,10.0198,9.82509,9.97696,12672.123247673,0
+RUSHB.US,D,20140214,000000,9.74004,9.90109,9.71994,9.75168,10825.935280907,0
+RUSHB.US,D,20140218,000000,9.74394,10.1066,9.74394,10.1066,133044.19510414,0
+RUSHB.US,D,20140219,000000,10.036,10.0793,9.93862,9.93862,24824.909813543,0
+RUSHB.US,D,20140220,000000,10.0152,10.032,9.86789,9.86789,3065.1651635195,0
+RUSHB.US,D,20140221,000000,9.91597,10.0477,9.90419,10.0477,25051.445398781,0
+RUSHB.US,D,20140224,000000,10.0517,10.0517,10.0276,10.0276,21967.787534424,0
+RUSHB.US,D,20140225,000000,10.0276,10.0276,9.82509,9.84652,21209.586800159,0
+RUSHB.US,D,20140226,000000,9.95489,9.95489,9.87172,9.91921,3758.6414448586,0
+RUSHB.US,D,20140227,000000,9.89646,10.0437,9.89646,9.9686,7444.8531447776,0
+RUSHB.US,D,20140228,000000,10.0477,10.0956,10.0198,10.0198,15700.30300952,0
+RUSHB.US,D,20140303,000000,10.1547,10.1547,9.82701,10.1158,33872.463697416,0
+RUSHB.US,D,20140304,000000,10.1996,10.6143,10.1288,10.3065,71713.152782493,0
+RUSHB.US,D,20140305,000000,10.239,10.3259,10.2267,10.3259,4828.1359765242,0
+RUSHB.US,D,20140306,000000,10.2553,10.2553,10.0711,10.1197,13344.02471137,0
+RUSHB.US,D,20140307,000000,10.0711,10.2476,10.0517,10.2476,12975.711753059,0
+RUSHB.US,D,20140310,000000,10.2066,10.3346,10.1756,10.3065,12440.964487226,0
+RUSHB.US,D,20140311,000000,10.2773,10.2773,10.1547,10.23,13268.512849624,0
+RUSHB.US,D,20140312,000000,10.1871,10.3468,10.1325,10.3021,18517.357770163,0
+RUSHB.US,D,20140313,000000,10.3623,10.4331,10.2553,10.3346,16362.9581228,0
+RUSHB.US,D,20140314,000000,10.4201,10.6096,10.3346,10.5681,16450.79845177,0
+RUSHB.US,D,20140317,000000,10.6868,10.7939,10.6018,10.6057,15279.594065509,0
+RUSHB.US,D,20140318,000000,10.618,10.7855,10.618,10.7036,18061.204482879,0
+RUSHB.US,D,20140319,000000,10.7575,10.8679,10.7076,10.7815,14848.097712675,0
+RUSHB.US,D,20140320,000000,10.7655,10.9995,10.7655,10.888,11460.851342933,0
+RUSHB.US,D,20140321,000000,11.0755,11.4993,10.993,11.4993,89005.369122288,0
+RUSHB.US,D,20140324,000000,11.0877,11.409,11.06,11.18,11379.175247576,0
+RUSHB.US,D,20140325,000000,11.1125,11.13,11.0877,11.13,13661.482742383,0
+RUSHB.US,D,20140326,000000,11.1476,11.18,11.117,11.1476,50457.334230243,0
+RUSHB.US,D,20140327,000000,11.1476,11.1845,11.117,11.1476,14000.515591038,0
+RUSHB.US,D,20140328,000000,11.3674,11.4422,11.2773,11.2773,3265.5027559062,0
+RUSHB.US,D,20140331,000000,11.3794,11.581,11.3794,11.5486,14834.228187048,0
+RUSHB.US,D,20140401,000000,12.0651,12.1391,11.8724,11.954,5107.0675474628,0
+RUSHB.US,D,20140402,000000,12.0905,12.0905,11.7873,11.914,33165.117890449,0
+RUSHB.US,D,20140403,000000,11.9879,12.0345,11.8653,11.8762,5700.3750326086,0
+RUSHB.US,D,20140404,000000,11.9879,12.0533,11.8522,11.9015,50830.270363764,0
+RUSHB.US,D,20140407,000000,11.8431,11.9261,11.5726,11.6959,8978.2062557388,0
+RUSHB.US,D,20140408,000000,11.7828,11.8522,11.6764,11.7958,10619.433454908,0
+RUSHB.US,D,20140409,000000,11.9308,11.9709,11.8801,11.9457,3909.6651683504,0
+RUSHB.US,D,20140410,000000,11.823,11.8607,11.7043,11.8607,3436.5602386367,0
+RUSHB.US,D,20140411,000000,11.8075,11.9794,11.8075,11.9794,6580.319380708,0
+RUSHB.US,D,20140414,000000,12.0405,12.1722,12.0405,12.1546,5490.7910898038,0
+RUSHB.US,D,20140415,000000,12.0826,12.2798,12.0533,12.2714,5327.4388990883,0
+RUSHB.US,D,20140416,000000,12.4674,12.4674,12.3031,12.459,3579.8786701136,0
+RUSHB.US,D,20140417,000000,12.529,12.566,12.4746,12.4998,40257.068660945,0
+RUSHB.US,D,20140421,000000,12.4674,12.5329,12.0871,12.2176,9739.4891068091,0
+RUSHB.US,D,20140422,000000,12.1798,12.1798,11.43,12.1391,71310.936539315,0
+RUSHB.US,D,20140423,000000,12.1267,12.1312,12.0235,12.1105,16224.262866533,0
+RUSHB.US,D,20140424,000000,12.1026,12.1352,12.0445,12.1352,6678.9471184985,0
+RUSHB.US,D,20140425,000000,12.0405,12.0487,11.749,11.7698,108337.94678762,0
+RUSHB.US,D,20140428,000000,11.8185,11.8354,11.3794,11.6349,78540.041507677,0
+RUSHB.US,D,20140429,000000,11.6796,11.6919,11.5486,11.6718,161868.1514734,0
+RUSHB.US,D,20140430,000000,11.409,11.618,11.3566,11.6012,82790.280583086,0
+RUSHB.US,D,20140501,000000,11.5278,11.6264,11.2696,11.5614,58766.721139089,0
+RUSHB.US,D,20140502,000000,11.5155,11.6835,11.5155,11.6835,5640.2737548924,0
+RUSHB.US,D,20140505,000000,11.5446,11.823,11.4874,11.8146,164904.03652726,0
+RUSHB.US,D,20140506,000000,11.581,11.749,11.54,11.5687,19847.291171929,0
+RUSHB.US,D,20140507,000000,11.54,11.7172,11.4874,11.6919,32443.902557857,0
+RUSHB.US,D,20140508,000000,11.5856,11.8653,11.5856,11.6959,10947.678894742,0
+RUSHB.US,D,20140509,000000,11.6479,11.8075,11.6479,11.7997,12393.191676734,0
+RUSHB.US,D,20140512,000000,11.8931,12.1312,11.7958,12.0001,22297.574032661,0
+RUSHB.US,D,20140513,000000,12.0741,12.1546,12.0204,12.0741,15302.709941552,0
+RUSHB.US,D,20140514,000000,12.0573,12.0573,11.7873,11.7997,15221.033846195,0
+RUSHB.US,D,20140515,000000,11.7958,11.7958,11.6394,11.7529,14496.736396796,0
+RUSHB.US,D,20140516,000000,11.9055,12.0001,11.823,11.9587,6910.1058789448,0
+RUSHB.US,D,20140519,000000,12.0086,12.0697,12.0086,12.0697,762.82390947317,0
+RUSHB.US,D,20140520,000000,11.9626,11.9626,11.749,11.8075,16170.325822428,0
+RUSHB.US,D,20140521,000000,11.8035,11.8146,11.7374,11.7958,17370.810318347,0
+RUSHB.US,D,20140522,000000,11.8762,11.9385,11.8724,11.91,21258.900669055,0
+RUSHB.US,D,20140523,000000,11.8691,12.0119,11.749,12.0119,30736.409847357,0
+RUSHB.US,D,20140527,000000,12.0651,12.411,12.0651,12.411,9147.7226800662,0
+RUSHB.US,D,20140528,000000,12.2131,12.2987,12.2131,12.2305,12385.486384719,0
+RUSHB.US,D,20140529,000000,12.276,12.3435,12.2259,12.3078,17056.434404139,0
+RUSHB.US,D,20140530,000000,12.25,12.2948,12.2377,12.2676,10599.39969567,0
+RUSHB.US,D,20140602,000000,12.1962,12.287,12.1267,12.1267,10559.332177192,0
+RUSHB.US,D,20140603,000000,12.1234,12.1234,11.8847,12.0573,17409.336778421,0
+RUSHB.US,D,20140604,000000,11.9223,12.176,11.9185,12.176,6674.3239432895,0
+RUSHB.US,D,20140605,000000,12.0445,12.287,12.0445,12.287,26646.440845859,0
+RUSHB.US,D,20140606,000000,12.1546,12.3117,12.1493,12.3117,29072.066772143,0
+RUSHB.US,D,20140609,000000,12.365,12.4063,12.1312,12.2091,24364.133351051,0
+RUSHB.US,D,20140610,000000,12.1871,12.1871,12.0487,12.176,26082.41347037,0
+RUSHB.US,D,20140611,000000,12.1722,12.2091,12.1267,12.1999,6534.0876286187,0
+RUSHB.US,D,20140612,000000,12.1722,12.176,12.0405,12.0405,10215.676153329,0
+RUSHB.US,D,20140613,000000,12.0651,12.1631,12.0119,12.1312,7739.1952997461,0
+RUSHB.US,D,20140616,000000,12.1312,12.1631,12.0235,12.0533,13296.251900878,0
+RUSHB.US,D,20140617,000000,12.0533,12.2377,12.0533,12.2222,8973.5830805298,0
+RUSHB.US,D,20140618,000000,12.2046,12.411,12.2046,12.3693,8529.7582604727,0
+RUSHB.US,D,20140619,000000,12.4427,12.4998,12.4427,12.4506,11191.166122412,0
+RUSHB.US,D,20140620,000000,12.378,12.8282,12.378,12.8282,69740.598026684,0
+RUSHB.US,D,20140623,000000,12.9794,12.9794,12.5329,12.5498,16156.456296802,0
+RUSHB.US,D,20140624,000000,12.6797,12.6797,12.2987,12.3149,14869.672530316,0
+RUSHB.US,D,20140625,000000,12.3693,12.4389,12.3117,12.4389,2706.0985556259,0
+RUSHB.US,D,20140626,000000,12.5045,12.747,12.3187,12.5823,12977.252811462,0
+RUSHB.US,D,20140627,000000,12.4869,12.8904,12.4869,12.8523,9984.5173928822,0
+RUSHB.US,D,20140630,000000,12.7678,12.9275,12.7678,12.9029,2293.0949036284,0
+RUSHB.US,D,20140701,000000,12.9029,13.1228,12.8119,12.9515,54343.883522548,0
+RUSHB.US,D,20140702,000000,12.8821,12.9436,12.7218,12.8198,14621.562127437,0
+RUSHB.US,D,20140703,000000,12.8483,12.886,12.7172,12.7172,60452.639031947,0
+RUSHB.US,D,20140707,000000,12.5538,12.5907,12.431,12.5907,10063.111371434,0
+RUSHB.US,D,20140708,000000,12.5777,12.5777,12.4272,12.5738,4126.9544031699,0
+RUSHB.US,D,20140709,000000,12.5862,12.6646,12.5213,12.6198,7996.552053043,0
+RUSHB.US,D,20140710,000000,12.4239,12.4914,12.2824,12.2987,18142.880578238,0
+RUSHB.US,D,20140711,000000,12.3349,12.4019,12.2903,12.3396,5618.6989372508,0
+RUSHB.US,D,20140714,000000,12.431,12.431,12.2837,12.2837,8505.1013260251,0
+RUSHB.US,D,20140715,000000,12.1073,12.2305,12.0365,12.2222,11160.344954353,0
+RUSHB.US,D,20140716,000000,12.2338,12.2338,12.1073,12.1437,10053.865021016,0
+RUSHB.US,D,20140717,000000,12.0905,12.2948,11.8887,11.9015,41878.262100876,0
+RUSHB.US,D,20140718,000000,12.0204,12.2338,12.0119,12.1312,22741.39885272,0
+RUSHB.US,D,20140721,000000,12.0826,12.176,11.8801,12.0944,54504.153596459,0
+RUSHB.US,D,20140722,000000,12.2714,12.431,12.2259,12.3941,14643.136945079,0
+RUSHB.US,D,20140723,000000,12.472,13.0216,12.472,12.9794,44481.109743502,0
+RUSHB.US,D,20140724,000000,13.0176,13.0176,12.7632,12.8322,10725.766484714,0
+RUSHB.US,D,20140725,000000,12.7912,12.8236,12.7912,12.8236,1080.2819404863,0
+RUSHB.US,D,20140728,000000,12.7596,12.836,12.7172,12.7516,6686.6524105134,0
+RUSHB.US,D,20140729,000000,12.7632,12.886,12.6361,12.6361,4359.6542220195,0
+RUSHB.US,D,20140730,000000,12.7302,12.7848,12.7257,12.7802,3712.4096927694,0
+RUSHB.US,D,20140731,000000,12.657,12.7678,12.6152,12.6758,10915.31666828,0
+RUSHB.US,D,20140801,000000,12.7172,12.7386,12.4506,12.6031,18219.933498386,0
+RUSHB.US,D,20140804,000000,12.6152,12.8042,12.4149,12.7717,13564.396062996,0
+RUSHB.US,D,20140805,000000,12.7257,12.8736,12.6152,12.7556,10896.823967444,0
+RUSHB.US,D,20140806,000000,12.6609,12.919,12.6609,12.8119,6307.5520433812,0
+RUSHB.US,D,20140807,000000,12.8398,12.8398,12.6758,12.6797,14088.355920008,0
+RUSHB.US,D,20140808,000000,12.9405,13.0877,12.9405,13.0216,4610.8467417045,0
+RUSHB.US,D,20140811,000000,13.1397,13.2663,13.1397,13.2442,6070.2290493229,0
+RUSHB.US,D,20140812,000000,13.2189,13.2442,13.1273,13.1818,5236.5164533129,0
+RUSHB.US,D,20140813,000000,13.198,13.2351,13.198,13.2014,2232.9936259124,0
+RUSHB.US,D,20140814,000000,13.1779,13.2915,13.1779,13.2915,5390.6222936105,0
+RUSHB.US,D,20140815,000000,13.2351,13.2351,13.1072,13.1572,2088.1341360327,0
+RUSHB.US,D,20140818,000000,13.2351,13.333,13.2189,13.2351,4727.9671803307,0
+RUSHB.US,D,20140819,000000,13.2351,13.2708,13.1104,13.1857,64544.149091848,0
+RUSHB.US,D,20140820,000000,13.1572,13.1572,13.0425,13.0794,4764.9525820021,0
+RUSHB.US,D,20140821,000000,13.054,13.1741,13.054,13.1741,3885.0082339027,0
+RUSHB.US,D,20140822,000000,13.0755,13.1228,13.03,13.03,2092.7573112416,0
+RUSHB.US,D,20140825,000000,13.0877,13.2351,12.9917,13.1104,19765.615076572,0
+RUSHB.US,D,20140826,000000,13.0831,13.0877,12.9962,13.0001,2200.6313994498,0
+RUSHB.US,D,20140827,000000,13.0093,13.0176,12.9359,12.9359,7007.1925583323,0
+RUSHB.US,D,20140829,000000,13.0962,13.3208,13.0962,13.3208,5033.09674412,0
+RUSHB.US,D,20140902,000000,13.3836,13.4895,13.2676,13.3629,16346.006480368,0
+RUSHB.US,D,20140903,000000,13.3168,13.3168,13.3168,13.3168,374.4771919232,0
+RUSHB.US,D,20140904,000000,13.3629,13.3803,13.1857,13.1857,1004.7700787404,0
+RUSHB.US,D,20140908,000000,12.8821,12.9962,12.8821,12.9476,3473.5456403081,0
+RUSHB.US,D,20140909,000000,12.886,12.886,12.7302,12.7302,1755.2655209897,0
+RUSHB.US,D,20140910,000000,12.6842,12.7885,12.653,12.653,4100.7564103194,0
+RUSHB.US,D,20140911,000000,12.4506,12.8082,12.4506,12.8082,9522.1998719894,0
+RUSHB.US,D,20140912,000000,12.7089,12.7957,12.5991,12.7957,3015.8512946243,0
+RUSHB.US,D,20140915,000000,12.6361,12.7257,12.6322,12.6678,5050.0483865528,0
+RUSHB.US,D,20140916,000000,12.5251,12.5615,12.4506,12.4506,3687.7527583217,0
+RUSHB.US,D,20140917,000000,12.6484,12.747,12.6484,12.747,8312.4690256532,0
+RUSHB.US,D,20140918,000000,12.9314,13.0462,12.8904,13.0131,14763.339500511,0
+RUSHB.US,D,20140919,000000,13.1351,13.1351,12.472,12.6031,27324.506543169,0
+RUSHB.US,D,20140922,000000,12.4389,12.4829,12.3031,12.459,35005.141623601,0
+RUSHB.US,D,20140923,000000,12.4272,12.4272,12.1312,12.2046,12681.36959809,0
+RUSHB.US,D,20140924,000000,12.0204,12.4149,11.8976,12.4149,6379.981788321,0
+RUSHB.US,D,20140925,000000,12.3031,12.5991,12.2676,12.479,8243.1213975192,0
+RUSHB.US,D,20140926,000000,12.3895,12.7632,12.3518,12.4914,6118.0018598152,0
+RUSHB.US,D,20140929,000000,12.4829,12.4998,12.479,12.479,3558.3038524719,0
+RUSHB.US,D,20140930,000000,12.1798,12.2714,12.0826,12.0826,21191.094099324,0
+RUSHB.US,D,20141001,000000,12.0204,12.0204,11.7252,11.7569,12209.80572678,0
+RUSHB.US,D,20141002,000000,11.7919,11.8762,11.7744,11.8762,6506.3485773651,0
+RUSHB.US,D,20141003,000000,11.9879,11.9976,11.9794,11.9794,1354.590336216,0
+RUSHB.US,D,20141006,000000,12.0001,12.0651,11.91,11.9347,9847.3631950172,0
+RUSHB.US,D,20141007,000000,11.7958,11.7958,11.6549,11.6549,8082.8513236096,0
+RUSHB.US,D,20141008,000000,11.7374,12.5045,11.7374,12.4746,10166.362284433,0
+RUSHB.US,D,20141009,000000,12.6322,12.6322,12.25,12.25,5899.1715665926,0
+RUSHB.US,D,20141010,000000,12.2377,12.263,11.8393,11.8887,22319.148850303,0
+RUSHB.US,D,20141013,000000,11.8269,11.8269,11.7569,11.823,7729.9489493281,0
+RUSHB.US,D,20141014,000000,11.644,11.9113,11.644,11.7374,12365.45262548,0
+RUSHB.US,D,20141015,000000,11.7252,11.749,11.4753,11.6919,15409.042971359,0
+RUSHB.US,D,20141016,000000,11.4335,11.8653,11.4335,11.6595,15023.778370614,0
+RUSHB.US,D,20141017,000000,11.8035,11.8035,11.6479,11.7828,5537.0228418933,0
+RUSHB.US,D,20141020,000000,12.0165,12.0204,12.0133,12.0133,2040.3613255404,0
+RUSHB.US,D,20141021,000000,12.1631,12.5576,12.1631,12.5128,10821.312105698,0
+RUSHB.US,D,20141022,000000,12.6198,12.6946,11.7958,11.9308,9970.6478672554,0
+RUSHB.US,D,20141023,000000,12.3031,12.7425,12.263,12.4978,57906.810550232,0
+RUSHB.US,D,20141024,000000,12.431,12.435,12.411,12.4194,22365.380602392,0
+RUSHB.US,D,20141027,000000,12.1871,12.5251,12.1871,12.435,13236.150623162,0
+RUSHB.US,D,20141028,000000,12.5329,12.836,12.5045,12.836,172877.47270427,0
+RUSHB.US,D,20141029,000000,12.923,13.0048,12.9157,12.923,35940.564074208,0
+RUSHB.US,D,20141030,000000,12.7172,12.9476,12.7172,12.8198,55115.95378244,0
+RUSHB.US,D,20141031,000000,12.8437,13.3499,12.8437,13.2831,54775.379875383,0
+RUSHB.US,D,20141103,000000,13.1273,13.2474,13.1072,13.1072,15148.604101255,0
+RUSHB.US,D,20141104,000000,13.1072,13.1228,12.7172,12.7172,7326.1916477484,0
+RUSHB.US,D,20141105,000000,13.0093,13.0962,12.919,13.0048,24986.720945854,0
+RUSHB.US,D,20141106,000000,12.8736,12.9794,12.8736,12.9359,6219.7117144116,0
+RUSHB.US,D,20141107,000000,12.9632,12.9632,12.7632,12.8158,38067.224670315,0
+RUSHB.US,D,20141110,000000,12.9157,12.9157,12.7802,12.7802,9585.3832665114,0
+RUSHB.US,D,20141111,000000,12.7848,12.8821,12.7049,12.7049,7406.3266847031,0
+RUSHB.US,D,20141112,000000,12.8736,12.8736,12.7172,12.7556,3905.0419931414,0
+RUSHB.US,D,20141113,000000,12.7632,12.7717,12.7172,12.7172,5469.2162721621,0
+RUSHB.US,D,20141114,000000,12.6797,12.6797,12.431,12.5945,17242.902470899,0
+RUSHB.US,D,20141117,000000,12.4389,12.4389,12.3435,12.411,1544.1405197821,0
+RUSHB.US,D,20141118,000000,12.5538,12.657,12.4272,12.4635,41019.892570418,0
+RUSHB.US,D,20141119,000000,12.5414,12.5538,12.3311,12.398,14427.388768662,0
+RUSHB.US,D,20141120,000000,12.4427,12.5576,12.263,12.5576,25783.448140193,0
+RUSHB.US,D,20141121,000000,12.6758,12.8904,12.6484,12.653,55277.764914753,0
+RUSHB.US,D,20141124,000000,12.653,12.7717,12.5128,12.7678,44086.598792341,0
+RUSHB.US,D,20141125,000000,12.8198,12.836,12.7516,12.7516,1644.3093159756,0
+RUSHB.US,D,20141126,000000,12.5945,12.6965,12.5945,12.6965,958.53832665114,0
+RUSHB.US,D,20141128,000000,12.6361,12.6361,12.411,12.411,11217.364115263,0
+RUSHB.US,D,20141201,000000,12.2462,12.2462,11.9918,12.0086,16116.388778324,0
+RUSHB.US,D,20141202,000000,12.1631,12.2462,11.9308,12.2462,10984.664296414,0
+RUSHB.US,D,20141203,000000,12.5777,12.64,12.4635,12.566,32896.973728331,0
+RUSHB.US,D,20141204,000000,12.5907,12.7386,12.5823,12.7386,5903.7947418015,0
+RUSHB.US,D,20141205,000000,12.7386,12.923,12.7386,12.8398,15279.594065509,0
+RUSHB.US,D,20141208,000000,13.067,13.1741,12.6678,12.6797,30583.845065464,0
+RUSHB.US,D,20141209,000000,12.5213,13.0425,12.4914,13.0425,8636.0912902782,0
+RUSHB.US,D,20141210,000000,12.7957,12.8082,12.2338,12.3031,9459.0164774674,0
+RUSHB.US,D,20141211,000000,12.4129,12.4129,12.1312,12.1962,29602.190862769,0
+RUSHB.US,D,20141212,000000,11.9502,12.1507,11.43,11.4667,20533.062161253,0
+RUSHB.US,D,20141215,000000,11.409,11.4836,11.056,11.1514,25433.627882718,0
+RUSHB.US,D,20141216,000000,10.9451,11.3869,10.9451,11.3869,34364.061327965,0
+RUSHB.US,D,20141217,000000,11.3156,11.5532,11.0964,11.5187,61176.936481345,0
+RUSHB.US,D,20141218,000000,11.7289,11.8101,11.5155,11.5155,11377.634189173,0
+RUSHB.US,D,20141219,000000,11.8478,11.8478,11.6673,11.7452,47788.221076289,0
+RUSHB.US,D,20141222,000000,11.6479,11.7205,11.581,11.6549,28791.594142801,0
+RUSHB.US,D,20141223,000000,11.7919,11.9957,11.7873,11.8075,27583.40435487,0
+RUSHB.US,D,20141224,000000,11.9347,12.0651,11.8724,11.8724,3619.9461885909,0
+RUSHB.US,D,20141226,000000,11.9502,11.9587,11.7128,11.749,12450.210837644,0
+RUSHB.US,D,20141229,000000,11.6595,12.0741,11.6595,12.0741,19720.924382886,0
+RUSHB.US,D,20141230,000000,11.9626,11.9709,11.7334,11.7658,35664.714620075,0
+RUSHB.US,D,20141231,000000,11.7615,11.9957,11.5532,11.5532,16678.87509541,0
+RUSHB.US,D,20150102,000000,11.4545,11.6012,11.3869,11.6012,12379.322151107,0
+RUSHB.US,D,20150105,000000,11.3999,11.3999,11.1644,11.1962,12356.206275062,0
+RUSHB.US,D,20150106,000000,11.056,11.056,10.4818,10.7155,32265.139783111,0
+RUSHB.US,D,20150107,000000,10.8964,10.8964,10.7076,10.7076,4151.6113376176,0
+RUSHB.US,D,20150108,000000,10.7615,10.7893,10.6057,10.6524,13985.105007008,0
+RUSHB.US,D,20150109,000000,10.3422,10.4462,10.23,10.4462,4384.311156467,0
+RUSHB.US,D,20150112,000000,10.4331,10.4369,10.3539,10.4078,5808.249120817,0
+RUSHB.US,D,20150113,000000,10.4369,10.4908,10.3539,10.3539,7340.0611733752,0
+RUSHB.US,D,20150114,000000,10.2813,10.4122,10.2267,10.387,5336.6852495063,0
+RUSHB.US,D,20150115,000000,10.387,10.5031,10.319,10.319,7933.3686585211,0
+RUSHB.US,D,20150116,000000,10.3785,10.3785,10.2514,10.2773,5674.1770397581,0
+RUSHB.US,D,20150120,000000,10.1458,10.23,9.97696,10.1458,11576.430723157,0
+RUSHB.US,D,20150121,000000,10.0237,10.3259,10.0237,10.3259,12698.321240523,0
+RUSHB.US,D,20150122,000000,10.1586,10.5019,10.1586,10.4162,30546.859663792,0
+RUSHB.US,D,20150123,000000,10.3021,10.4779,10.2975,10.4,16236.591333757,0
+RUSHB.US,D,20150126,000000,10.319,10.3702,10.2267,10.3656,7150.5109898092,0
+RUSHB.US,D,20150127,000000,10.1112,10.6304,10.1112,10.6304,12812.359562343,0
+RUSHB.US,D,20150128,000000,10.3954,10.6018,10.2813,10.3389,35014.387974019,0
+RUSHB.US,D,20150129,000000,10.4,10.5304,10.4,10.4462,3683.1295831129,0
+RUSHB.US,D,20150130,000000,10.2936,11.1384,10.2896,11.1384,2251.4863267482,0
+RUSHB.US,D,20150202,000000,10.3585,11.0645,10.3228,11.0645,17890.147000149,0
+RUSHB.US,D,20150203,000000,11.0645,11.3034,10.9218,11.3034,3613.7819549789,0
+RUSHB.US,D,20150204,000000,11.117,11.1813,11.117,11.1606,3522.8595092033,0
+RUSHB.US,D,20150206,000000,11.2313,11.3312,11.2313,11.2442,5936.1569682639,0
+RUSHB.US,D,20150209,000000,11.1606,11.1606,11.0755,11.0924,6478.6095261115,0
+RUSHB.US,D,20150210,000000,11.1683,11.1683,11.1683,11.1683,494.67974735533,0
+RUSHB.US,D,20150211,000000,11.4753,11.4792,10.6699,11.0145,69213.556052865,0
+RUSHB.US,D,20150212,000000,11.1216,11.1216,10.9736,10.9736,3945.1095116188,0
+RUSHB.US,D,20150213,000000,11.0833,11.0833,10.8049,10.8049,7491.0848968669,0
+RUSHB.US,D,20150217,000000,10.8925,10.8925,10.8309,10.8309,6130.3303270389,0
+RUSHB.US,D,20150218,000000,10.8309,10.8309,10.6524,10.8095,4174.7272136622,0
+RUSHB.US,D,20150219,000000,10.6655,10.8224,10.6655,10.7197,51953.701939533,0
+RUSHB.US,D,20150220,000000,10.7076,10.7484,10.5681,10.6655,4698.6870706742,0
+RUSHB.US,D,20150224,000000,10.3228,10.8224,10.056,10.5351,29408.017503992,0
+RUSHB.US,D,20150225,000000,10.585,10.5934,10.3422,10.3422,17803.847729582,0
+RUSHB.US,D,20150226,000000,10.463,10.5465,10.2235,10.3585,3418.0675378009,0
+RUSHB.US,D,20150227,000000,10.2664,10.4585,10.2664,10.4585,13171.426170237,0
+RUSHB.US,D,20150302,000000,10.463,10.5395,10.3259,10.3422,28281.503811417,0
+RUSHB.US,D,20150303,000000,10.2644,10.2683,10.1035,10.2476,15119.323991599,0
+RUSHB.US,D,20150304,000000,10.23,10.2476,9.89189,9.97696,25350.410728956,0
+RUSHB.US,D,20150305,000000,9.98981,10.1676,9.98981,10.0437,3413.444362592,0
+RUSHB.US,D,20150306,000000,9.98981,10.1158,9.98981,10.0024,9021.3558910221,0
+RUSHB.US,D,20150309,000000,10.1838,10.1838,10.1325,10.1325,1947.8978213617,0
+RUSHB.US,D,20150310,000000,10.032,10.0517,9.74394,9.84196,20963.017455682,0
+RUSHB.US,D,20150311,000000,9.90809,9.90809,9.73613,9.84652,29495.857832962,0
+RUSHB.US,D,20150312,000000,10.1243,10.1243,9.85101,10.0911,26082.41347037,0
+RUSHB.US,D,20150313,000000,10.1996,10.1996,9.85101,10.084,10730.389659923,0
+RUSHB.US,D,20150316,000000,10.2033,10.3021,10.0996,10.2553,10730.389659923,0
+RUSHB.US,D,20150317,000000,10.1996,10.2553,10.1547,10.2144,7554.2682913888,0
+RUSHB.US,D,20150318,000000,10.1502,10.3259,10.1502,10.2429,15119.323991599,0
+RUSHB.US,D,20150319,000000,10.3021,10.3144,10.191,10.191,1947.8978213617,0
+RUSHB.US,D,20150320,000000,10.2267,10.2267,10.056,10.056,45339.47927396,0
+RUSHB.US,D,20150323,000000,10.2597,10.4078,10.0793,10.4078,7800.837635865,0
+RUSHB.US,D,20150324,000000,10.3306,10.3306,10.319,10.319,1947.8978213617,0
+RUSHB.US,D,20150325,000000,10.2553,10.2553,10.2553,10.2553,733.54379981662,0
+RUSHB.US,D,20150326,000000,10.2773,10.2773,10.1418,10.1458,1702.8695352885,0
+RUSHB.US,D,20150327,000000,9.88026,9.99379,9.85882,9.94774,6336.8321530377,0
+RUSHB.US,D,20150330,000000,10.1372,10.2345,10.0152,10.1112,7070.3759528544,0
+RUSHB.US,D,20150331,000000,10.1158,10.1418,10.032,10.1418,6547.9571542454,0
+RUSHB.US,D,20150401,000000,10.1288,10.2476,10.0605,10.2105,5362.8832423569,0
+RUSHB.US,D,20150402,000000,10.3389,10.3501,10.195,10.195,5117.8549562837,0
+RUSHB.US,D,20150406,000000,10.2345,10.5097,10.2345,10.319,7316.9452973306,0
+RUSHB.US,D,20150407,000000,10.3104,10.3702,10.239,10.239,7568.1378170157,0
+RUSHB.US,D,20150408,000000,10.2514,10.3422,10.0996,10.2066,5607.91152843,0
+RUSHB.US,D,20150409,000000,10.1112,10.3065,10.0911,10.2267,6370.7354379034,0
+RUSHB.US,D,20150410,000000,10.2144,10.3228,10.1756,10.1756,6823.8066083782,0
+RUSHB.US,D,20150413,000000,10.1458,10.1632,10.032,10.1632,26082.41347037,0
+RUSHB.US,D,20150414,000000,10.1586,10.2429,10.1458,10.2105,4875.9087870165,0
+RUSHB.US,D,20150415,000000,10.195,10.3585,10.195,10.3346,11416.160649247,0
+RUSHB.US,D,20150416,000000,10.2514,10.3585,10.2144,10.2644,8805.6077146055,0
+RUSHB.US,D,20150417,000000,9.98075,10.2033,9.98075,10.1871,23639.835901653,0
+RUSHB.US,D,20150420,000000,10.1756,10.1756,10.0711,10.1325,17025.61323608,0
+RUSHB.US,D,20150421,000000,10.1418,10.2066,10.0106,10.0672,16836.063052513,0
+RUSHB.US,D,20150422,000000,10.2597,10.2597,9.82509,10.2033,19891.981865617,0
+RUSHB.US,D,20150423,000000,10.1756,10.1756,9.87172,10.1288,23155.94356312,0
+RUSHB.US,D,20150424,000000,10.1756,10.1756,10.032,10.1547,2464.1523863587,0
+RUSHB.US,D,20150427,000000,10.1288,10.1756,10.0106,10.0106,29495.857832962,0
+RUSHB.US,D,20150428,000000,10.0517,10.3228,10.0517,10.3228,9665.5183034661,0
+RUSHB.US,D,20150429,000000,10.1547,10.2936,10.0793,10.2896,35592.284875137,0
+RUSHB.US,D,20150430,000000,10.1418,10.2728,9.91597,10.0956,30713.293971313,0
+RUSHB.US,D,20150501,000000,10.1288,10.1996,9.77899,10.1288,20716.448111207,0
+RUSHB.US,D,20150504,000000,10.319,10.5889,10.319,10.5304,29495.857832962,0
+RUSHB.US,D,20150505,000000,10.5557,10.5889,10.4668,10.585,27786.824064063,0
+RUSHB.US,D,20150506,000000,10.585,10.7076,10.5304,10.7076,30230.942691182,0
+RUSHB.US,D,20150507,000000,10.6018,10.7368,10.4973,10.6264,28010.277532495,0
+RUSHB.US,D,20150508,000000,10.7197,10.7893,10.6655,10.7445,16090.190785473,0
+RUSHB.US,D,20150511,000000,10.8224,10.9995,10.7076,10.7855,32414.622448199,0
+RUSHB.US,D,20150512,000000,10.6304,10.6304,10.3825,10.5135,196649.83962857,0
+RUSHB.US,D,20150513,000000,10.4908,10.4908,10.195,10.3104,72153.895485744,0
+RUSHB.US,D,20150514,000000,10.3585,10.3585,10.0711,10.2105,55088.214731187,0
+RUSHB.US,D,20150515,000000,10.0793,10.2144,10.075,10.1458,16607.986408874,0
+RUSHB.US,D,20150518,000000,10.1112,10.2429,9.76411,10.056,71192.275042288,0
+RUSHB.US,D,20150519,000000,10.075,10.075,9.60888,9.99379,54625.897210294,0
+RUSHB.US,D,20150520,000000,9.93484,10.1458,9.93484,10.0793,66787.930126583,0
+RUSHB.US,D,20150521,000000,10.056,10.1794,9.98543,10.1243,60694.585201214,0
+RUSHB.US,D,20150522,000000,10.0878,10.195,10.0517,10.1502,38999.565004116,0
+RUSHB.US,D,20150526,000000,10.1632,10.2858,9.97696,10.0672,337158.92163672,0
+RUSHB.US,D,20150527,000000,10.0711,10.424,10.0517,10.424,72879.733993546,0
+RUSHB.US,D,20150528,000000,10.3306,10.47,10.1756,10.4369,41206.360637178,0
+RUSHB.US,D,20150529,000000,10.3746,10.3746,10.0911,10.2936,68737.369006346,0
+RUSHB.US,D,20150601,000000,10.5765,10.9133,10.5051,10.7368,80601.97765086,0
+RUSHB.US,D,20150602,000000,10.6823,10.8964,10.6823,10.7407,111964.05720982,0
+RUSHB.US,D,20150603,000000,10.7777,10.8763,10.7115,10.8672,47046.971984458,0
+RUSHB.US,D,20150604,000000,10.8425,10.851,10.47,10.4733,38760.700951655,0
+RUSHB.US,D,20150605,000000,10.463,10.5973,10.3825,10.5934,20716.448111207,0
+RUSHB.US,D,20150608,000000,10.6699,10.6699,10.4779,10.5765,43143.47104972,0
+RUSHB.US,D,20150609,000000,10.585,10.6304,10.4538,10.5135,30935.206381341,0
+RUSHB.US,D,20150610,000000,10.5889,10.7615,10.5765,10.6915,23920.308530995,0
+RUSHB.US,D,20150611,000000,10.4779,10.4779,10.1676,10.2553,41035.303154447,0
+RUSHB.US,D,20150612,000000,10.2597,10.3021,10.056,10.1035,32665.814967885,0
+RUSHB.US,D,20150615,000000,10.0398,10.084,9.68098,9.84652,211334.58515054,0
+RUSHB.US,D,20150616,000000,9.79586,9.93862,9.70313,9.90809,24864.977332018,0
+RUSHB.US,D,20150617,000000,9.83349,9.91597,9.53897,9.57455,41435.978339223,0
+RUSHB.US,D,20150618,000000,9.60888,9.84652,9.50518,9.7868,39730.026687126,0
+RUSHB.US,D,20150619,000000,9.85882,9.92692,9.71994,9.88799,91896.394686271,0
+RUSHB.US,D,20150622,000000,9.88799,9.99768,9.84652,9.93484,116029.36927688,0
+RUSHB.US,D,20150623,000000,9.99379,10.0398,9.85101,9.90419,41932.199144981,0
+RUSHB.US,D,20150624,000000,9.91597,10.1158,9.91597,10.0605,13652.236391965,0
+RUSHB.US,D,20150625,000000,10.0793,10.0878,9.86338,9.93018,20716.448111207,0
+RUSHB.US,D,20150626,000000,10.0106,10.0672,9.77899,9.77899,239608.38366993,0
+RUSHB.US,D,20150629,000000,9.79969,9.95993,9.74784,9.80816,24374.920759873,0
+RUSHB.US,D,20150630,000000,9.68561,9.91921,9.68561,9.84652,54052.623484387,0
+RUSHB.US,D,20150701,000000,9.98981,9.98981,9.66145,9.76861,62155.508567234,0
+RUSHB.US,D,20150702,000000,9.7868,9.85882,9.68561,9.85101,23155.94356312,0
+RUSHB.US,D,20150706,000000,9.81279,9.90109,9.81279,9.82509,34373.307678381,0
+RUSHB.US,D,20150707,000000,9.64857,9.68098,9.49612,9.50518,61915.103456372,0
+RUSHB.US,D,20150708,000000,9.39546,9.39546,9.10027,9.23064,58987.092490718,0
+RUSHB.US,D,20150709,000000,9.39088,9.42276,9.23064,9.23064,12918.692592149,0
+RUSHB.US,D,20150710,000000,9.46887,9.57138,9.33388,9.45252,13166.802995028,0
+RUSHB.US,D,20150713,000000,9.52653,9.60446,9.42276,9.42276,21941.589541573,0
+RUSHB.US,D,20150714,000000,9.42727,9.56291,9.42727,9.46431,7574.3020506275,0
+RUSHB.US,D,20150715,000000,9.55902,9.74004,9.35709,9.35709,14558.378732915,0
+RUSHB.US,D,20150716,000000,9.50061,9.60446,9.32534,9.39546,22909.374218644,0
+RUSHB.US,D,20150717,000000,9.37402,9.37402,9.07428,9.19049,28517.285747072,0
+RUSHB.US,D,20150720,000000,9.04174,9.23983,9.0133,9.2223,115300.44865227,0
+RUSHB.US,D,20150721,000000,9.13982,9.24751,8.86984,9.17362,523096.86430621,0
+RUSHB.US,D,20150722,000000,9.01727,9.84652,9.01727,9.48831,102378.67394331,0
+RUSHB.US,D,20150723,000000,9.55902,9.55902,9.00483,9.08275,210604.12346753,0
+RUSHB.US,D,20150724,000000,9.06588,9.08731,8.96786,8.97627,57771.197410768,0
+RUSHB.US,D,20150727,000000,8.92183,9.08731,8.91402,8.98863,24621.49010435,0
+RUSHB.US,D,20150728,000000,9.00933,9.18658,8.93473,9.10484,44852.50481862,0
+RUSHB.US,D,20150729,000000,9.12037,9.30848,9.11648,9.29168,13407.208105892,0
+RUSHB.US,D,20150730,000000,9.21767,9.41946,9.21767,9.32152,21445.368735817,0
+RUSHB.US,D,20150731,000000,9.38256,9.51815,9.20477,9.50901,52893.747565348,0
+RUSHB.US,D,20150803,000000,9.52653,9.52653,9.27931,9.35339,7373.9644582407,0
+RUSHB.US,D,20150804,000000,9.32997,9.35339,9.23064,9.23064,10730.389659923,0
+RUSHB.US,D,20150805,000000,9.317,9.61999,9.317,9.59598,74345.280534776,0
+RUSHB.US,D,20150806,000000,9.46431,9.57912,9.46431,9.53897,16278.199910637,0
+RUSHB.US,D,20150807,000000,9.38256,9.47727,9.29168,9.435,21445.368735817,0
+RUSHB.US,D,20150810,000000,9.46431,9.61219,9.4481,9.58368,11698.174336992,0
+RUSHB.US,D,20150811,000000,9.53501,9.70313,9.41562,9.67006,7056.5064272276,0
+RUSHB.US,D,20150812,000000,9.56291,9.6401,9.39546,9.46887,98721.742353053,0
+RUSHB.US,D,20150813,000000,9.42276,9.4481,9.27548,9.32152,14136.1287305,0
+RUSHB.US,D,20150814,000000,9.29949,9.53897,9.29949,9.45252,7800.837635865,0
+RUSHB.US,D,20150817,000000,9.50901,9.57138,9.49612,9.57138,7554.2682913888,0
+RUSHB.US,D,20150818,000000,9.5311,9.60446,9.44414,9.44414,4145.4471040057,0
+RUSHB.US,D,20150819,000000,9.40783,9.5311,9.40783,9.4481,3653.8494734564,0
+RUSHB.US,D,20150820,000000,9.16899,9.40391,9.16899,9.33784,8289.3531496084,0
+RUSHB.US,D,20150821,000000,9.05735,9.25603,9.03347,9.06124,55333.243017261,0
+RUSHB.US,D,20150824,000000,8.78751,9.10027,8.54027,8.88671,49281.506668774,0
+RUSHB.US,D,20150825,000000,9.0217,9.03798,8.74326,8.91852,178915.33952712,0
+RUSHB.US,D,20150826,000000,8.96005,8.97242,8.75635,8.95623,49965.736599694,0
+RUSHB.US,D,20150827,000000,8.9971,9.18195,8.91013,9.0295,37292.072293619,0
+RUSHB.US,D,20150828,000000,9.06985,9.2223,8.92183,8.96396,64591.92190234,0
+RUSHB.US,D,20150831,000000,8.88215,9.317,8.88215,9.27548,82630.010509177,0
+RUSHB.US,D,20150901,000000,9.15676,9.30398,9.08275,9.11317,34373.307678381,0
+RUSHB.US,D,20150902,000000,9.25603,9.25603,8.96786,9.13203,48754.464694955,0
+RUSHB.US,D,20150903,000000,9.23064,9.24751,9.00093,9.1606,57042.27678616,0
+RUSHB.US,D,20150904,000000,8.98023,9.14829,8.89134,9.07878,121389.17040243,0
+RUSHB.US,D,20150908,000000,9.27157,9.37402,8.96396,9.26437,185740.68719391,0
+RUSHB.US,D,20150909,000000,9.32152,9.35339,9.10867,9.22673,121389.17040243,0
+RUSHB.US,D,20150910,000000,9.18195,9.31244,9.02553,9.27931,242547.1820444,0
+RUSHB.US,D,20150911,000000,9.27548,9.32152,9.12811,9.23983,275202.20960348,0
+RUSHB.US,D,20150914,000000,9.27157,9.31244,9.05735,9.20926,144055.0573934,0
+RUSHB.US,D,20150915,000000,9.39942,9.88026,9.20081,9.85492,866544.84528548,0
+RUSHB.US,D,20150916,000000,9.93862,9.97696,9.694,9.82899,72153.895485744,0
+RUSHB.US,D,20150917,000000,9.79586,10.1716,9.79586,10.0276,71938.147309328,0
+RUSHB.US,D,20150918,000000,9.95993,10.2597,9.76021,9.93484,928211.83833897,0
+RUSHB.US,D,20150921,000000,10.0024,10.195,9.93862,9.97696,105787.4951307,0
+RUSHB.US,D,20150922,000000,9.90809,9.94774,9.70313,9.81279,62155.508567234,0
+RUSHB.US,D,20150923,000000,9.82053,9.83805,9.65696,9.74394,60136.722059335,0
+RUSHB.US,D,20150924,000000,9.6901,9.82899,9.63567,9.77899,108313.28985317,0
+RUSHB.US,D,20150925,000000,9.84652,9.98981,9.81597,9.87569,37537.100579692,0
+RUSHB.US,D,20150928,000000,9.86338,9.86338,9.73613,9.83349,47441.482935619,0
+RUSHB.US,D,20150929,000000,9.81597,9.87569,9.66543,9.83349,247413.84448101,0
+RUSHB.US,D,20150930,000000,9.90809,9.92364,9.41172,9.56291,16327.513779531,0
+RUSHB.US,D,20151001,000000,9.6317,9.64394,9.36628,9.54664,280803.95689829,0
+RUSHB.US,D,20151002,000000,9.4481,9.80367,9.37402,9.79969,30958.322257386,0
+RUSHB.US,D,20151005,000000,9.92692,10.2066,9.92692,10.1372,48873.126191984,0
+RUSHB.US,D,20151006,000000,10.1502,10.23,9.90809,10.0605,95308.297990462,0
+RUSHB.US,D,20151007,000000,10.1288,10.319,9.99768,10.1112,73130.92651323,0
+RUSHB.US,D,20151008,000000,10.1794,10.2476,10.1066,10.1372,27304.472783932,0
+RUSHB.US,D,20151009,000000,10.1586,10.2858,10.0477,10.239,27304.472783932,0
+RUSHB.US,D,20151012,000000,10.2896,10.3422,10.1794,10.2858,20039.923472301,0
+RUSHB.US,D,20151013,000000,10.195,10.3746,10.1325,10.1418,28281.503811417,0
+RUSHB.US,D,20151014,000000,10.2429,10.2429,10.0793,10.1325,45091.368871081,0
+RUSHB.US,D,20151015,000000,10.6018,10.6018,9.9686,10.2105,40220.083259273,0
+RUSHB.US,D,20151016,000000,10.2105,10.2936,9.97308,10.1243,53869.237534433,0
+RUSHB.US,D,20151019,000000,10.0711,10.2553,9.99768,10.0237,30053.72097484,0
+RUSHB.US,D,20151020,000000,10.0605,10.1158,9.92692,10.0276,30577.680831853,0
+RUSHB.US,D,20151021,000000,10.0477,10.0477,9.6901,9.6901,100423.07082994,0
+RUSHB.US,D,20151022,000000,9.75168,10.0276,9.28322,9.42727,58011.602521632,0
+RUSHB.US,D,20151023,000000,9.41946,9.59142,9.317,9.32997,51435.906316133,0
+RUSHB.US,D,20151026,000000,9.33388,9.42727,9.21377,9.32997,41195.573228356,0
+RUSHB.US,D,20151027,000000,9.10484,9.27931,9.02553,9.10027,38512.590548776,0
+RUSHB.US,D,20151028,000000,8.91013,9.33784,8.91013,9.33784,40955.168117494,0
+RUSHB.US,D,20151029,000000,9.32997,9.39942,9.14829,9.23983,47772.81049226,0
+RUSHB.US,D,20151030,000000,9.17362,9.40391,9.06985,9.30398,42658.037652782,0
+RUSHB.US,D,20151102,000000,9.11317,9.67773,9.06985,9.60446,48068.693705629,0
+RUSHB.US,D,20151103,000000,9.6532,9.76021,9.37402,9.70697,44118.961018802,0
+RUSHB.US,D,20151104,000000,9.75168,9.91597,9.61219,9.67773,66287.086145615,0
+RUSHB.US,D,20151105,000000,9.75624,9.92364,9.57912,9.85101,33151.248364821,0
+RUSHB.US,D,20151106,000000,9.79969,9.91597,9.71994,9.7868,84095.557050405,0
+RUSHB.US,D,20151109,000000,9.84196,9.84196,9.23064,9.43124,62896.757659066,0
+RUSHB.US,D,20151110,000000,9.46431,9.46887,9.24751,9.37792,24374.920759873,0
+RUSHB.US,D,20151111,000000,9.44414,9.61616,9.26052,9.32152,33639.763878565,0
+RUSHB.US,D,20151112,000000,9.28322,9.38645,9.04174,9.18658,53382.263079092,0
+RUSHB.US,D,20151113,000000,9.18658,9.18658,8.91852,8.98472,274223.63751758,0
+RUSHB.US,D,20151116,000000,8.94378,9.15212,8.93473,9.15212,43873.93273273,0
+RUSHB.US,D,20151117,000000,9.18195,9.28322,9.05735,9.10867,70443.320658439,0
+RUSHB.US,D,20151118,000000,9.32534,9.35339,9.12811,9.24373,44363.989304877,0
+RUSHB.US,D,20151119,000000,9.21767,9.32997,9.09174,9.17746,53869.237534433,0
+RUSHB.US,D,20151120,000000,9.2223,9.47727,9.13525,9.2514,744177.10279717,0
+RUSHB.US,D,20151123,000000,9.28712,9.39546,9.14829,9.20081,37537.100579692,0
+RUSHB.US,D,20151124,000000,9.19049,9.38256,9.06588,9.18195,39489.621576263,0
+RUSHB.US,D,20151125,000000,9.23064,9.38256,9.1606,9.27931,48264.408122808,0
+RUSHB.US,D,20151127,000000,9.33784,9.435,9.2514,9.26767,10480.73819864,0
+RUSHB.US,D,20151130,000000,9.29558,9.37025,9.07878,9.27931,211582.69555343,0
+RUSHB.US,D,20151201,000000,9.27157,9.29168,9.24373,9.24373,17820.799372016,0
+RUSHB.US,D,20151202,000000,9.12811,9.32152,9.12811,9.13525,14179.278365783,0
+RUSHB.US,D,20151203,000000,9.19049,9.19049,8.79583,8.84008,12881.707190477,0
+RUSHB.US,D,20151204,000000,8.88671,8.88671,8.65508,8.79583,40955.168117494,0
+RUSHB.US,D,20151207,000000,8.75946,8.80767,8.69729,8.69729,53627.291365165,0
+RUSHB.US,D,20151208,000000,8.70119,8.74326,8.53174,8.55317,30620.830467135,0
+RUSHB.US,D,20151209,000000,8.6207,8.75251,8.48379,8.58307,47292.000270531,0
+RUSHB.US,D,20151210,000000,8.48836,8.79214,8.39298,8.5273,145035.17053769,0
+RUSHB.US,D,20151211,000000,8.30012,8.34357,8.23782,8.25012,93115.371883024,0
+RUSHB.US,D,20151214,000000,8.42731,8.58757,8.34357,8.5273,249890.3253346,0
+RUSHB.US,D,20151215,000000,8.6084,8.6668,8.47923,8.64794,137476.2790711,0
+RUSHB.US,D,20151216,000000,8.6752,8.78293,8.6162,8.62844,33881.710047834,0
+RUSHB.US,D,20151217,000000,8.62844,8.70119,8.51487,8.63241,168918.49366703,0
+RUSHB.US,D,20151218,000000,8.54027,8.60443,8.41825,8.5072,145762.5501039,0
+RUSHB.US,D,20151221,000000,8.50257,8.79214,8.49992,8.49992,47046.971984458,0
+RUSHB.US,D,20151222,000000,8.46818,8.76674,8.41435,8.64794,73610.195676556,0
+RUSHB.US,D,20151223,000000,8.78293,8.90298,8.69729,8.82765,64591.92190234,0
+RUSHB.US,D,20151224,000000,8.77513,8.90298,8.73036,8.79981,8817.9361818292,0
+RUSHB.US,D,20151228,000000,8.81535,8.86528,8.76277,8.83612,33906.366982279,0
+RUSHB.US,D,20151229,000000,8.97242,9.00933,8.94378,8.9971,41879.80315928,0
+RUSHB.US,D,20151230,000000,8.73948,9.04174,8.73948,8.95623,133267.64857257,0
+RUSHB.US,D,20151231,000000,9.06124,9.07878,8.88215,8.98472,14233.215409887,0
+RUSHB.US,D,20160104,000000,8.80767,9.05735,8.6752,8.84901,20195.570371,0
+RUSHB.US,D,20160105,000000,8.84901,9.05357,8.75443,8.79385,14624.644244243,0
+RUSHB.US,D,20160106,000000,8.57533,8.79583,8.49992,8.62844,32118.739234828,0
+RUSHB.US,D,20160107,000000,8.3767,8.3767,7.95891,7.99265,38336.909890837,0
+RUSHB.US,D,20160108,000000,8.16519,8.16519,7.90434,7.94138,15966.906113235,0
+RUSHB.US,D,20160111,000000,7.91215,8.18788,7.83682,7.88946,10927.645135503,0
+RUSHB.US,D,20160112,000000,8.16519,8.16519,7.7382,7.86473,15336.613226418,0
+RUSHB.US,D,20160113,000000,7.85693,7.94582,7.74204,7.76089,30321.865136958,0
+RUSHB.US,D,20160114,000000,7.53569,7.88219,7.51241,7.82386,36016.075935955,0
+RUSHB.US,D,20160115,000000,7.58569,7.72194,7.58569,7.65447,51790.349748818,0
+RUSHB.US,D,20160119,000000,7.67133,7.67133,7.28654,7.31894,26570.928984113,0
+RUSHB.US,D,20160120,000000,7.24885,7.60586,6.85181,7.56492,24385.708168694,0
+RUSHB.US,D,20160121,000000,7.52014,7.63893,7.3845,7.59025,65974.251289811,0
+RUSHB.US,D,20160122,000000,7.68423,7.83232,7.60189,7.65843,39056.584165026,0
+RUSHB.US,D,20160125,000000,7.6181,7.65447,7.46174,7.50394,5658.7664557284,0
+RUSHB.US,D,20160126,000000,7.57339,7.77649,7.55454,7.70898,27776.03665524,0
+RUSHB.US,D,20160127,000000,7.54806,7.64667,7.42537,7.53185,14111.471796052,0
+RUSHB.US,D,20160128,000000,7.25737,7.74601,7.25737,7.52014,6467.8221172907,0
+RUSHB.US,D,20160129,000000,7.28654,7.79402,7.28654,7.70573,21161.813989667,0
+RUSHB.US,D,20160201,000000,7.79787,7.83682,7.49938,7.79402,27886.992860255,0
+RUSHB.US,D,20160202,000000,7.7687,7.7687,7.4339,7.60189,11782.932549155,0
+RUSHB.US,D,20160203,000000,7.52014,7.64224,7.48641,7.56036,6426.2135404104,0
+RUSHB.US,D,20160204,000000,7.60189,7.89648,7.60189,7.79402,30859.694519597,0
+RUSHB.US,D,20160205,000000,7.84919,7.88946,7.70898,7.80249,8887.2838099632,0
+RUSHB.US,D,20160208,000000,7.64224,7.70705,7.52014,7.70117,16027.00739095,0
+RUSHB.US,D,20160209,000000,7.27821,7.70573,7.27821,7.6181,4670.9480194206,0
+RUSHB.US,D,20160210,000000,7.53185,7.53185,6.42091,6.50268,196196.7684581,0
+RUSHB.US,D,20160211,000000,6.17369,6.17369,5.82535,6.11184,110646.45227528,0
+RUSHB.US,D,20160212,000000,6.08407,6.26647,6.08407,6.19509,42038.532174785,0
+RUSHB.US,D,20160216,000000,6.38782,6.67793,6.38782,6.66232,23551.995572683,0
+RUSHB.US,D,20160217,000000,6.97443,7.05558,6.84269,6.89202,36068.471921656,0
+RUSHB.US,D,20160218,000000,7.28198,7.28198,6.76034,6.92906,28386.295782821,0
+RUSHB.US,D,20160219,000000,6.78171,6.84269,6.76034,6.76483,73215.684725395,0
+RUSHB.US,D,20160222,000000,6.84731,6.93223,6.7772,6.88038,28602.043959237,0
+RUSHB.US,D,20160223,000000,6.75246,6.88812,6.75246,6.77324,7796.214460656,0
+RUSHB.US,D,20160224,000000,6.70777,6.96987,6.70777,6.95294,17877.818532925,0
+RUSHB.US,D,20160225,000000,6.79731,6.81027,6.75644,6.76868,8800.9845393966,0
+RUSHB.US,D,20160226,000000,6.76868,6.89976,6.76483,6.89976,14374.992782961,0
+RUSHB.US,D,20160229,000000,6.97443,7.10485,6.95559,7.06848,16336.76012995,0
+RUSHB.US,D,20160301,000000,7.15611,7.29884,7.15611,7.23198,30850.448169179,0
+RUSHB.US,D,20160302,000000,7.26961,7.41313,7.26961,7.4046,47168.715598292,0
+RUSHB.US,D,20160303,000000,7.42537,7.52861,7.31894,7.37543,122965.67314867,0
+RUSHB.US,D,20160304,000000,7.38773,7.50783,7.35599,7.4339,47070.087860501,0
+RUSHB.US,D,20160307,000000,7.45526,7.55255,7.35989,7.49091,201081.92359553,0
+RUSHB.US,D,20160308,000000,7.45526,7.45526,7.25274,7.35599,51864.320552161,0
+RUSHB.US,D,20160309,000000,7.23984,7.47021,7.19567,7.47021,45995.970153629,0
+RUSHB.US,D,20160310,000000,7.48641,7.52478,7.23588,7.34692,63795.194708002,0
+RUSHB.US,D,20160311,000000,7.36439,7.53569,7.36439,7.51241,136661.05917592,0
+RUSHB.US,D,20160314,000000,7.3845,7.42537,7.24885,7.26961,150043.61034737,0
+RUSHB.US,D,20160315,000000,7.21511,7.23984,7.08409,7.20744,14675.499171541,0
+RUSHB.US,D,20160316,000000,6.94136,7.16392,6.94136,7.08865,38352.320474866,0
+RUSHB.US,D,20160317,000000,7.01531,7.23588,6.97443,7.17497,17717.548459016,0
+RUSHB.US,D,20160318,000000,7.18144,7.42537,7.18144,7.4046,31654.880655532,0
+RUSHB.US,D,20160321,000000,7.35599,7.90825,7.34369,7.48185,27907.026619494,0
+RUSHB.US,D,20160322,000000,7.36895,7.49482,7.30341,7.4378,41832.030348786,0
+RUSHB.US,D,20160323,000000,7.35599,7.42933,7.10935,7.15611,21092.466361536,0
+RUSHB.US,D,20160324,000000,7.08409,7.29692,7.07179,7.29692,17333.824916675,0
+RUSHB.US,D,20160328,000000,7.26194,7.37543,7.24885,7.33132,25316.507444093,0
+RUSHB.US,D,20160329,000000,7.33912,7.45526,7.26194,7.3722,34115.950925086,0
+RUSHB.US,D,20160330,000000,7.42933,7.46565,7.35143,7.41954,12628.973612389,0
+RUSHB.US,D,20160331,000000,7.39627,7.49091,7.34692,7.49091,14051.370518336,0
+RUSHB.US,D,20160401,000000,7.31505,7.44223,7.17497,7.17497,39555.88708759,0
+RUSHB.US,D,20160404,000000,7.13853,7.21511,7.04844,7.04844,17554.196268301,0
+RUSHB.US,D,20160405,000000,7.03998,7.22365,6.96213,7.0114,29039.704545681,0
+RUSHB.US,D,20160406,000000,7.07563,7.14315,6.97443,6.98733,24632.277513169,0
+RUSHB.US,D,20160407,000000,6.99969,7.06465,6.76483,6.81027,15966.906113235,0
+RUSHB.US,D,20160408,000000,6.87258,6.97443,6.75644,6.87642,22806.123305643,0
+RUSHB.US,D,20160411,000000,6.90896,7.04844,6.84269,6.9245,16469.291152605,0
+RUSHB.US,D,20160412,000000,6.87258,7.01987,6.79408,7.0114,22744.480969526,0
+RUSHB.US,D,20160413,000000,7.0231,7.35143,6.91603,7.20023,11994.057550363,0
+RUSHB.US,D,20160414,000000,7.26194,7.38773,7.13853,7.34692,15671.022899865,0
+RUSHB.US,D,20160415,000000,7.33132,7.35599,7.16002,7.26571,17175.095901168,0
+RUSHB.US,D,20160418,000000,7.14315,7.26194,7.11789,7.18402,21449.991911025,0
+RUSHB.US,D,20160419,000000,7.28198,7.31127,7.24442,7.27424,18736.188063385,0
+RUSHB.US,D,20160420,000000,7.22365,7.31127,7.22365,7.23198,14501.359572005,0
+RUSHB.US,D,20160421,000000,7.21968,7.35599,7.10485,7.17298,20217.145188644,0
+RUSHB.US,D,20160422,000000,7.16002,7.35143,7.15611,7.30798,12960.301169029,0
+RUSHB.US,D,20160425,000000,7.33912,7.41313,7.33912,7.41313,31006.095067878,0
+RUSHB.US,D,20160426,000000,7.63893,7.663,7.51241,7.54481,19959.788435346,0
+RUSHB.US,D,20160427,000000,7.56948,7.88682,7.52861,7.88682,16554.049364769,0
+RUSHB.US,D,20160428,000000,8.14053,8.14053,7.89648,8.00488,23784.695391533,0
+RUSHB.US,D,20160429,000000,7.55652,7.94582,7.55652,7.91459,5851.3987561003,0
+RUSHB.US,D,20160502,000000,7.67133,7.96268,7.65843,7.78563,35060.619726109,0
+RUSHB.US,D,20160503,000000,7.59025,7.84138,7.4845,7.58569,29874.958200095,0
+RUSHB.US,D,20160504,000000,7.75699,7.75699,7.38773,7.38773,13103.619600506,0
+RUSHB.US,D,20160505,000000,7.46174,7.59025,7.39164,7.39164,12877.084015268,0
+RUSHB.US,D,20160506,000000,7.4378,7.62603,7.14315,7.62603,18176.783863102,0
+RUSHB.US,D,20160509,000000,7.56492,7.79402,7.34369,7.3845,21653.411620218,0
+RUSHB.US,D,20160510,000000,7.74601,8.05229,7.7181,8.03603,8804.0666562025,0
+RUSHB.US,D,20160511,000000,7.89331,7.93741,7.79787,7.80633,18568.21269746,0
+RUSHB.US,D,20160512,000000,7.7181,7.92055,7.7181,7.72194,15003.744611375,0
+RUSHB.US,D,20160513,000000,7.6181,7.8634,7.6181,7.77649,18771.632406652,0
+RUSHB.US,D,20160516,000000,7.91657,7.91657,7.8193,7.88682,8686.9462175764,0
+RUSHB.US,D,20160517,000000,7.88219,8.30792,7.88219,8.1359,10240.333087776,0
+RUSHB.US,D,20160518,000000,8.12301,8.30792,7.99906,8.0607,17307.626923826,0
+RUSHB.US,D,20160519,000000,8.00488,8.05229,8.00488,8.04384,4957.5848823741,0
+RUSHB.US,D,20160520,000000,8.05229,8.14443,8.02948,8.07697,6261.320291292,0
+RUSHB.US,D,20160523,000000,8.12757,8.17293,8.06454,8.09383,16882.294804603,0
+RUSHB.US,D,20160524,000000,8.08081,8.49992,8.08081,8.42731,22052.545746588,0
+RUSHB.US,D,20160525,000000,8.39298,8.60641,8.39298,8.57533,21094.007419938,0
+RUSHB.US,D,20160526,000000,8.5273,8.6207,8.45265,8.54927,21354.446290039,0
+RUSHB.US,D,20160527,000000,8.6162,8.63955,8.5707,8.63631,9385.0456741244,0
+RUSHB.US,D,20160531,000000,8.60443,8.76674,8.58757,8.65126,8586.7774213829,0
+RUSHB.US,D,20160601,000000,8.61289,8.659,8.54027,8.6084,17652.824006091,0
+RUSHB.US,D,20160602,000000,8.58307,8.58499,8.44034,8.58307,19124.534780934,0
+RUSHB.US,D,20160603,000000,8.4961,8.57135,8.43577,8.43577,9417.407900587,0
+RUSHB.US,D,20160606,000000,8.60059,8.79583,8.50257,8.77513,36516.919916923,0
+RUSHB.US,D,20160607,000000,8.62844,8.63241,8.6162,8.6162,3606.0766629642,0
+RUSHB.US,D,20160608,000000,8.64332,8.84901,8.59602,8.76674,32545.612412453,0
+RUSHB.US,D,20160609,000000,8.6713,8.6713,7.90434,8.50257,4076.0994758717,0
+RUSHB.US,D,20160610,000000,8.42731,8.47923,8.30012,8.39298,19261.688978798,0
+RUSHB.US,D,20160613,000000,8.36832,8.78293,8.36832,8.66282,39360.172670412,0
+RUSHB.US,D,20160614,000000,8.43121,8.71739,8.33583,8.71415,55945.04320324,0
+RUSHB.US,D,20160615,000000,8.71739,8.73948,8.28325,8.6084,30046.015682826,0
+RUSHB.US,D,20160616,000000,8.49226,8.73036,8.39298,8.68822,33579.662600849,0
+RUSHB.US,D,20160617,000000,8.59602,8.90298,8.4656,8.57916,51064.511241017,0
+RUSHB.US,D,20160620,000000,8.54027,8.96786,8.15673,8.82388,76895.732191702,0
+RUSHB.US,D,20160621,000000,8.82388,8.8381,8.66282,8.71739,66789.471184985,0
+RUSHB.US,D,20160622,000000,8.73948,8.94775,8.66282,8.68432,72662.444758726,0
+RUSHB.US,D,20160623,000000,8.80767,8.94378,8.71739,8.86984,106602.71502587,0
+RUSHB.US,D,20160624,000000,8.57533,8.73036,8.35984,8.40984,868753.18197694,0
+RUSHB.US,D,20160627,000000,8.32796,8.32796,8.0607,8.14053,55205.335169813,0
+RUSHB.US,D,20160628,000000,8.18788,8.48379,8.18788,8.27552,73580.915566901,0
+RUSHB.US,D,20160629,000000,8.33583,8.49226,8.33583,8.44807,74765.98947879,0
+RUSHB.US,D,20160630,000000,8.43385,8.56237,8.36832,8.5273,61549.872614865,0
+RUSHB.US,D,20160701,000000,8.53174,8.6752,8.53174,8.65126,38836.212813401,0
+RUSHB.US,D,20160705,000000,8.55317,8.59153,8.29555,8.35984,66783.306951373,0
+RUSHB.US,D,20160706,000000,8.34047,8.51098,8.32796,8.49226,51334.196461536,0
+RUSHB.US,D,20160707,000000,8.5273,8.62844,8.46103,8.59153,84080.146466376,0
+RUSHB.US,D,20160708,000000,8.63631,9.06124,8.63631,8.93088,75951.063390676,0
+RUSHB.US,D,20160711,000000,9.04636,9.44414,9.04636,9.33784,62898.29871747,0
+RUSHB.US,D,20160712,000000,9.54664,9.56741,9.38256,9.49612,66794.094360193,0
+RUSHB.US,D,20160713,000000,9.49612,9.59142,9.28712,9.32534,57097.754888668,0
+RUSHB.US,D,20160714,000000,9.58758,9.67773,9.48117,9.5311,44356.284012861,0
+RUSHB.US,D,20160715,000000,9.58368,9.58368,9.1262,9.20081,68472.306961034,0
+RUSHB.US,D,20160718,000000,9.17362,9.53897,9.09174,9.43124,58893.087928136,0
+RUSHB.US,D,20160719,000000,9.37792,9.56741,9.33784,9.39088,49770.022182516,0
+RUSHB.US,D,20160720,000000,9.21767,9.64857,9.21767,9.5311,50445.005763019,0
+RUSHB.US,D,20160721,000000,9.57912,9.72383,9.37402,9.435,39595.954606068,0
+RUSHB.US,D,20160722,000000,9.48831,9.56418,9.39942,9.43124,42020.03947395,0
+RUSHB.US,D,20160725,000000,9.34089,9.46231,9.34089,9.37025,49774.645357726,0
+RUSHB.US,D,20160726,000000,9.41562,9.78289,9.41562,9.58368,37638.810434288,0
+RUSHB.US,D,20160727,000000,9.60888,9.71994,9.37025,9.5311,131951.58469643,0
+RUSHB.US,D,20160728,000000,9.47727,9.6317,9.31244,9.61999,127248.27445054,0
+RUSHB.US,D,20160729,000000,9.51364,9.88349,9.51364,9.57138,76196.091676749,0
+RUSHB.US,D,20160801,000000,9.61999,9.68098,9.51364,9.52653,37930.070472451,0
+RUSHB.US,D,20160802,000000,9.60446,9.60446,9.41172,9.41946,29408.017503992,0
+RUSHB.US,D,20160803,000000,9.49612,9.59995,9.47727,9.56291,30326.488312168,0
+RUSHB.US,D,20160804,000000,9.32997,9.61999,9.32997,9.51815,23575.111448729,0
+RUSHB.US,D,20160805,000000,9.66145,9.95172,9.6532,9.85492,39579.002963635,0
+RUSHB.US,D,20160808,000000,9.87172,10.0878,9.87172,10.0106,17409.336778421,0
+RUSHB.US,D,20160809,000000,9.95172,9.95172,9.86789,9.90419,27372.279353661,0
+RUSHB.US,D,20160810,000000,9.64394,9.88349,9.56741,9.86789,51069.134416225,0
+RUSHB.US,D,20160811,000000,9.91597,10.2553,9.91597,10.1996,40788.733809972,0
+RUSHB.US,D,20160812,000000,9.98344,10.1794,9.88026,9.91921,84357.536978912,0
+RUSHB.US,D,20160815,000000,9.86789,10.1066,9.78289,9.88799,34872.610600947,0
+RUSHB.US,D,20160816,000000,9.85882,9.93484,9.76411,9.81597,52511.565081409,0
+RUSHB.US,D,20160817,000000,9.80367,9.87172,9.75624,9.80816,20690.250118358,0
+RUSHB.US,D,20160818,000000,9.89646,9.89646,9.75624,9.82899,55610.633529796,0
+RUSHB.US,D,20160819,000000,9.75168,9.89646,9.75168,9.76411,54437.888085132,0
+RUSHB.US,D,20160822,000000,9.81597,9.9686,9.71602,9.93484,239677.73129807,0
+RUSHB.US,D,20160823,000000,9.93862,10.1197,9.93862,9.94774,79914.665603132,0
+RUSHB.US,D,20160824,000000,10.0024,10.1391,9.93862,9.9686,32485.511134736,0
+RUSHB.US,D,20160825,000000,9.94774,10.056,9.91921,9.95548,43499.455540807,0
+RUSHB.US,D,20160826,000000,9.81279,10.0152,9.81279,9.91921,38589.643468926,0
+RUSHB.US,D,20160829,000000,9.88799,9.95172,9.81597,9.83805,80355.408306383,0
+RUSHB.US,D,20160830,000000,9.85101,9.85101,9.80367,9.81597,66413.452934659,0
+RUSHB.US,D,20160831,000000,9.56291,9.86789,9.56291,9.80367,63325.171895095,0
+RUSHB.US,D,20160901,000000,9.66543,9.86722,9.66543,9.85882,34647.616074112,0
+RUSHB.US,D,20160902,000000,9.94308,9.94308,9.72774,9.74394,281646.91584472,0
+RUSHB.US,D,20160906,000000,9.71994,10.2105,9.71994,9.92692,121970.14942035,0
+RUSHB.US,D,20160907,000000,9.91597,9.99768,9.82053,9.93862,51237.10978215,0
+RUSHB.US,D,20160908,000000,9.87569,10.0024,9.82509,9.84652,42921.55863969,0
+RUSHB.US,D,20160909,000000,9.7323,9.81279,9.21377,9.21767,62617.826088128,0
+RUSHB.US,D,20160912,000000,9.19049,9.65696,9.19049,9.60888,56163.873496463,0
+RUSHB.US,D,20160913,000000,9.40391,9.52204,9.24373,9.38256,38751.454601239,0
+RUSHB.US,D,20160914,000000,9.42727,9.6401,9.23983,9.435,43778.387111745,0
+RUSHB.US,D,20160915,000000,9.29949,9.66145,9.2223,9.54215,66590.674651,0
+RUSHB.US,D,20160916,000000,9.54664,9.89189,9.39546,9.73613,368665.86068557,0
+RUSHB.US,D,20160919,000000,9.71602,9.90611,9.54215,9.67317,117105.02804215,0
+RUSHB.US,D,20160920,000000,9.7913,9.89646,9.71994,9.72383,91068.846323872,0
+RUSHB.US,D,20160921,000000,9.75168,9.98075,9.55121,9.93018,123714.62753252,0
+RUSHB.US,D,20160922,000000,10.0605,10.0711,9.93862,9.95993,95180.390143012,0
+RUSHB.US,D,20160923,000000,9.93862,9.9686,9.76861,9.76861,42203.425423905,0
+RUSHB.US,D,20160926,000000,9.86789,9.86789,9.58758,9.59995,25892.863286804,0
+RUSHB.US,D,20160927,000000,9.60446,9.84652,9.60446,9.6985,37025.469189904,0
+RUSHB.US,D,20160928,000000,9.72383,9.90109,9.61219,9.85101,31191.022076236,0
+RUSHB.US,D,20160929,000000,9.83805,9.83805,9.68561,9.694,58973.222965089,0
+RUSHB.US,D,20160930,000000,9.74004,10.0106,9.74004,9.93862,102352.47595046,0
+RUSHB.US,D,20161003,000000,9.93484,10.2429,9.93484,10.0711,44678.365219083,0
+RUSHB.US,D,20161004,000000,10.0711,10.23,9.7868,10.0437,55676.899041124,0
+RUSHB.US,D,20161005,000000,10.1794,10.3259,10.1372,10.1716,27905.485561092,0
+RUSHB.US,D,20161006,000000,10.1197,10.1243,9.912,9.98981,88348.878242621,0
+RUSHB.US,D,20161007,000000,9.97696,10.0437,9.83349,9.84652,34362.520269563,0
+RUSHB.US,D,20161010,000000,9.95172,10.1838,9.94308,10.1197,41526.900784997,0
+RUSHB.US,D,20161011,000000,10.1066,10.1066,9.71153,9.71994,34105.163516264,0
+RUSHB.US,D,20161012,000000,9.61219,9.80367,9.61219,9.72774,34995.895273185,0
+RUSHB.US,D,20161013,000000,9.59598,9.64857,9.51364,9.53897,18423.353207579,0
+RUSHB.US,D,20161014,000000,9.64394,9.64857,9.33784,9.37792,29634.55308923,0
+RUSHB.US,D,20161017,000000,9.08275,9.34942,9.08275,9.25603,94360.54707263,0
+RUSHB.US,D,20161018,000000,9.37025,9.47727,9.2352,9.33784,19663.905221976,0
+RUSHB.US,D,20161019,000000,9.33388,9.64857,9.33388,9.63567,38309.170839582,0
+RUSHB.US,D,20161020,000000,9.50901,9.59142,9.46431,9.54215,51973.735698773,0
+RUSHB.US,D,20161021,000000,9.41172,9.57912,9.38645,9.56741,40964.41446791,0
+RUSHB.US,D,20161024,000000,9.6532,9.70697,9.49612,9.56291,62220.233020159,0
+RUSHB.US,D,20161025,000000,9.53897,9.59995,9.49215,9.55902,26433.774786249,0
+RUSHB.US,D,20161026,000000,9.51364,9.51815,9.36628,9.42727,39976.596031603,0
+RUSHB.US,D,20161027,000000,9.45584,10.7407,9.45584,10.585,121426.1558041,0
+RUSHB.US,D,20161028,000000,10.5934,10.8141,10.5408,10.5889,36475.311340041,0
+RUSHB.US,D,20161031,000000,10.5765,10.5765,10.2683,10.4201,47748.153557811,0
+RUSHB.US,D,20161101,000000,10.4928,10.4928,10.1243,10.1632,32721.293070391,0
+RUSHB.US,D,20161102,000000,10.1066,10.2896,10.1066,10.1458,33510.314972715,0
+RUSHB.US,D,20161103,000000,10.23,10.3228,10.1197,10.239,35737.144365017,0
+RUSHB.US,D,20161104,000000,10.3306,10.4499,10.1651,10.3228,36510.755683311,0
+RUSHB.US,D,20161107,000000,10.5428,10.5428,10.2644,10.3306,35046.750200482,0
+RUSHB.US,D,20161108,000000,10.3306,10.4078,10.1676,10.3346,20859.766542684,0
+RUSHB.US,D,20161109,000000,10.1325,10.7115,10.1325,10.6264,59036.406359611,0
+RUSHB.US,D,20161110,000000,10.6492,10.8309,10.4837,10.6655,84898.448478356,0
+RUSHB.US,D,20161111,000000,10.585,10.9255,10.585,10.8224,67883.622651097,0
+RUSHB.US,D,20161114,000000,10.8672,11.18,10.463,10.9003,48979.459221789,0
+RUSHB.US,D,20161115,000000,10.8633,11.0444,10.8633,11.0281,34217.660779681,0
+RUSHB.US,D,20161116,000000,11.0281,11.1255,10.9529,11.0682,19976.740077779,0
+RUSHB.US,D,20161117,000000,11.0411,11.0877,10.9094,11.0281,44926.475621961,0
+RUSHB.US,D,20161118,000000,11.0924,11.3221,11.0081,11.0444,31710.358758039,0
+RUSHB.US,D,20161121,000000,11.1086,11.1086,10.9607,11.0411,59729.88264095,0
+RUSHB.US,D,20161122,000000,11.3201,11.4874,11.2528,11.4874,358591.96190533,0
+RUSHB.US,D,20161123,000000,11.5933,11.7252,11.376,11.5933,42531.670863737,0
+RUSHB.US,D,20161125,000000,11.5486,11.5486,11.4667,11.4792,20642.477307864,0
+RUSHB.US,D,20161128,000000,11.3034,11.3034,11.1762,11.2072,73456.089836259,0
+RUSHB.US,D,20161129,000000,11.2528,11.2528,11.1559,11.1722,92010.433008092,0
+RUSHB.US,D,20161130,000000,11.2164,11.3915,11.2164,11.335,96963.394715257,0
+RUSHB.US,D,20161201,000000,11.4874,11.4874,11.3794,11.4382,148893.98077875,0
+RUSHB.US,D,20161202,000000,11.4046,11.7658,11.2735,11.5446,89253.479525167,0
+RUSHB.US,D,20161205,000000,11.6673,11.91,11.6673,11.7873,86909.529694242,0
+RUSHB.US,D,20161206,000000,11.8101,11.8496,11.7569,11.7873,58247.384457289,0
+RUSHB.US,D,20161207,000000,11.9425,12.1332,11.7698,11.7919,50133.711965619,0
+RUSHB.US,D,20161208,000000,11.9502,12.2591,11.7789,11.8976,99259.571735691,0
+RUSHB.US,D,20161209,000000,11.8976,12.0741,11.8458,11.8887,86404.062538064,0
+RUSHB.US,D,20161212,000000,11.8269,12.0944,11.7615,12.0781,71660.756796792,0
+RUSHB.US,D,20161213,000000,12.1073,12.1546,11.8108,11.9261,105678.07998409,0
+RUSHB.US,D,20161214,000000,11.8101,11.8561,11.6919,11.7413,73556.258632453,0
+RUSHB.US,D,20161215,000000,11.8075,12.0204,11.618,11.7997,110053.14479014,0
+RUSHB.US,D,20161216,000000,11.8561,11.8561,11.5532,11.6764,305091.03732919,0
+RUSHB.US,D,20161219,000000,11.6349,12.3078,11.618,12.1962,96588.917523334,0
+RUSHB.US,D,20161220,000000,12.2545,12.6031,12.2545,12.5414,105601.02706394,0
+RUSHB.US,D,20161221,000000,12.5615,12.9476,12.5458,12.8437,101454.03890153,0
+RUSHB.US,D,20161222,000000,12.6842,12.7425,12.3311,12.3856,67267.199289906,0
+RUSHB.US,D,20161223,000000,12.4389,12.6152,12.2676,12.6109,52642.555045664,0
+RUSHB.US,D,20161227,000000,12.5907,12.9275,12.5907,12.8904,45038.97288538,0
+RUSHB.US,D,20161228,000000,12.8651,12.919,12.6198,12.653,49856.321453083,0
+RUSHB.US,D,20161229,000000,12.8606,12.8942,12.4914,12.6031,52167.909057546,0
+RUSHB.US,D,20161230,000000,12.5213,12.6886,12.5213,12.6646,47623.327827169,0
+RUSHB.US,D,20170103,000000,12.6646,12.6646,12.3571,12.5251,20157.043910929,0
+RUSHB.US,D,20170104,000000,12.5128,12.8821,12.5128,12.8606,63597.939232422,0
+RUSHB.US,D,20170105,000000,12.8198,12.8942,12.431,12.431,46700.233843787,0
+RUSHB.US,D,20170106,000000,12.4272,12.7003,12.4272,12.5538,25062.2328076,0
+RUSHB.US,D,20170109,000000,12.566,12.7386,12.5173,12.5738,37706.61700402,0
+RUSHB.US,D,20170110,000000,12.4246,13.0255,12.4246,12.9962,39689.95916865,0
+RUSHB.US,D,20170111,000000,13.0093,13.1351,12.9898,13.0586,35737.144365017,0
+RUSHB.US,D,20170112,000000,12.8523,13.2831,12.6718,13.198,18603.657040727,0
+RUSHB.US,D,20170113,000000,13.2058,13.2474,13.1273,13.2351,30409.705465927,0
+RUSHB.US,D,20170117,000000,13.1104,13.263,12.9157,13.067,31382.113318204,0
+RUSHB.US,D,20170118,000000,13.067,13.2058,13.0093,13.1104,15592.428921311,0
+RUSHB.US,D,20170119,000000,13.198,13.3544,13.0216,13.1104,40745.584174688,0
+RUSHB.US,D,20170120,000000,13.1144,13.1273,12.8821,12.9074,44538.128904412,0
+RUSHB.US,D,20170123,000000,12.923,12.923,12.6361,12.7257,53853.826950403,0
+RUSHB.US,D,20170124,000000,12.7425,13.0586,12.6484,12.7678,51038.313248167,0
+RUSHB.US,D,20170125,000000,12.9833,13.1481,12.9157,13.0345,21799.812168499,0
+RUSHB.US,D,20170126,000000,12.9962,13.1027,12.923,12.9794,19441.992811947,0
+RUSHB.US,D,20170127,000000,12.7996,12.9632,12.7257,12.836,12115.801164198,0
+RUSHB.US,D,20170130,000000,12.7302,12.7802,12.5525,12.6926,24062.085904068,0
+RUSHB.US,D,20170131,000000,12.7912,12.7912,12.4472,12.6152,30218.614223959,0
+RUSHB.US,D,20170201,000000,12.7172,12.7556,12.5777,12.6109,22087.990089857,0
+RUSHB.US,D,20170202,000000,12.5458,12.653,12.472,12.6031,204806.66175551,0
+RUSHB.US,D,20170203,000000,12.657,12.8042,12.5862,12.7957,36139.360608193,0
+RUSHB.US,D,20170206,000000,12.7257,12.8523,12.5926,12.7172,23801.647033966,0
+RUSHB.US,D,20170207,000000,12.7757,12.8158,12.5907,12.6284,17982.610504328,0
+RUSHB.US,D,20170208,000000,12.7516,12.7516,12.2993,12.3856,21597.93351771,0
+RUSHB.US,D,20170209,000000,12.7257,12.9113,12.5213,12.7632,19626.919820304,0
+RUSHB.US,D,20170210,000000,13.0586,13.0586,12.6926,12.8606,19628.460878708,0
+RUSHB.US,D,20170213,000000,13.0378,13.0378,12.8606,12.8982,17543.40885948,0
+RUSHB.US,D,20170214,000000,12.8523,12.9029,12.6484,12.7172,24482.794848082,0
+RUSHB.US,D,20170215,000000,12.9113,12.9113,12.6238,12.6238,26983.932636112,0
+RUSHB.US,D,20170216,000000,12.6965,12.8198,12.5914,12.6152,137317.55005559,0
+RUSHB.US,D,20170217,000000,12.4466,13.1273,12.4466,13.0715,121366.05452638,0
+RUSHB.US,D,20170221,000000,13.1273,13.551,13.1104,13.551,43873.93273273,0
+RUSHB.US,D,20170222,000000,13.5316,13.5316,13.2273,13.4135,15791.225455296,0
+RUSHB.US,D,20170223,000000,13.4258,13.4557,13.2544,13.3077,19201.587701081,0
+RUSHB.US,D,20170224,000000,13.2811,13.5063,13.2791,13.4557,23411.759258013,0
+RUSHB.US,D,20170227,000000,13.5233,13.6705,13.5108,13.5991,16578.706299216,0
+RUSHB.US,D,20170228,000000,13.4557,13.5193,13.0378,13.1228,31278.862405206,0
+RUSHB.US,D,20170301,000000,13.4096,13.5193,13.1442,13.4096,31987.749270575,0
+RUSHB.US,D,20170302,000000,13.2663,13.3791,13.0216,13.0877,30793.429008268,0
+RUSHB.US,D,20170303,000000,13.0877,13.2915,12.8483,12.9593,30326.488312168,0
+RUSHB.US,D,20170306,000000,12.8821,13.5621,12.8821,13.4681,27284.43902469,0
+RUSHB.US,D,20170307,000000,13.4551,13.4681,13.2189,13.2189,19881.194456794,0
+RUSHB.US,D,20170308,000000,13.2895,13.3758,12.9476,12.9476,23095.842285403,0
+RUSHB.US,D,20170309,000000,13.0462,13.1085,12.7172,12.8119,26039.263835088,0
+RUSHB.US,D,20170310,000000,12.886,12.886,12.6238,12.64,20650.182599881,0
+RUSHB.US,D,20170313,000000,12.6778,12.9794,12.6778,12.7912,24982.097770646,0
+RUSHB.US,D,20170314,000000,12.6678,12.6965,12.4239,12.4389,27347.622419216,0
+RUSHB.US,D,20170315,000000,12.4472,12.9561,12.4472,12.8698,19129.157956142,0
+RUSHB.US,D,20170316,000000,12.8282,13.0255,12.7996,12.9794,30973.732841417,0
+RUSHB.US,D,20170317,000000,13.067,13.067,12.9515,12.9833,55368.687360529,0
+RUSHB.US,D,20170320,000000,12.886,12.9113,12.653,12.6758,20445.221832284,0
+RUSHB.US,D,20170321,000000,12.7516,12.7516,12.2131,12.2377,21916.932607126,0
+RUSHB.US,D,20170322,000000,12.3234,12.3234,11.8976,12.0487,26239.601427475,0
+RUSHB.US,D,20170323,000000,12.1026,12.287,12.1026,12.1722,14707.861398004,0
+RUSHB.US,D,20170324,000000,11.9261,12.2091,11.9261,12.0445,72187.798770609,0
+RUSHB.US,D,20170327,000000,12.0274,12.3031,11.8931,12.0573,104153.97322354,0
+RUSHB.US,D,20170328,000000,12.1234,12.5045,12.1234,12.3895,23209.880607222,0
+RUSHB.US,D,20170329,000000,12.3564,12.3895,12.2462,12.3856,125405.16860059,0
+RUSHB.US,D,20170330,000000,12.7089,12.8042,12.435,12.5251,142543.27910008,0
+RUSHB.US,D,20170331,000000,12.5498,12.8904,12.5109,12.7912,41214.065929192,0
+RUSHB.US,D,20170403,000000,12.5045,12.8774,12.5045,12.6361,46917.523078606,0
+RUSHB.US,D,20170404,000000,12.8523,12.8523,12.4746,12.529,28597.420784028,0
+RUSHB.US,D,20170405,000000,12.5862,12.8398,12.5089,12.5251,48868.503016776,0
+RUSHB.US,D,20170406,000000,12.6446,13.0255,12.6446,12.8398,63352.910946348,0
+RUSHB.US,D,20170407,000000,12.8282,13.0255,12.8282,12.9314,63708.895437436,0
+RUSHB.US,D,20170410,000000,13.0216,13.0255,12.7678,12.9113,47675.723812872,0
+RUSHB.US,D,20170411,000000,12.919,13.03,12.8942,13.03,61381.89724894,0
+RUSHB.US,D,20170412,000000,13.0462,13.0462,12.7885,12.836,37171.869738186,0
+RUSHB.US,D,20170413,000000,12.6842,12.8282,12.5615,12.5615,19018.201751129,0
+RUSHB.US,D,20170417,000000,12.6886,12.9528,12.6609,12.886,758888.04631196,0
+RUSHB.US,D,20170418,000000,12.9236,13.2227,12.9236,13.1397,33351.585957208,0
+RUSHB.US,D,20170419,000000,13.2097,13.2097,13.0831,13.1072,51459.022192177,0
+RUSHB.US,D,20170420,000000,13.1273,13.3168,13.0586,13.2544,71053.57978602,0
+RUSHB.US,D,20170421,000000,13.2143,13.5355,13.2143,13.4427,42727.385280917,0
+RUSHB.US,D,20170424,000000,13.7724,13.9482,13.677,13.8827,54621.274035084,0
+RUSHB.US,D,20170425,000000,14.0306,14.6619,14.0306,14.1779,95351.447625744,0
+RUSHB.US,D,20170426,000000,14.0638,14.5879,13.858,14.3097,116963.25066908,0
+RUSHB.US,D,20170427,000000,14.2713,14.4627,14.2713,14.3142,28193.663482447,0
+RUSHB.US,D,20170428,000000,14.3914,14.4707,14.0839,14.211,32044.768431485,0
+RUSHB.US,D,20170501,000000,14.3057,14.3304,14.0221,14.154,35988.3368847,0
+RUSHB.US,D,20170502,000000,14.124,14.1825,14.0514,14.1131,35812.656226762,0
+RUSHB.US,D,20170503,000000,14.0839,14.2033,13.9929,14.1825,23444.121484474,0
+RUSHB.US,D,20170504,000000,14.0306,14.0346,13.7645,13.8496,18549.719996624,0
+RUSHB.US,D,20170505,000000,13.7431,14.0514,13.7411,14.0474,32799.887048942,0
+RUSHB.US,D,20170508,000000,13.8872,14.1007,13.8872,13.9404,10451.458088984,0
+RUSHB.US,D,20170509,000000,13.8496,14.0715,13.8496,13.8956,33464.083220625,0
+RUSHB.US,D,20170510,000000,13.7762,14.006,13.7762,13.9248,25304.178976868,0
+RUSHB.US,D,20170511,000000,13.71,14.2033,13.71,13.9929,17904.016525776,0
+RUSHB.US,D,20170512,000000,13.7393,13.8917,13.7393,13.7503,24660.016564424,0
+RUSHB.US,D,20170515,000000,13.8742,14.0151,13.8742,13.9722,17395.467252794,0
+RUSHB.US,D,20170516,000000,14.0267,14.3218,13.9482,14.1578,27980.997422837,0
+RUSHB.US,D,20170517,000000,13.8956,13.8956,13.3675,13.3675,41238.72286364,0
+RUSHB.US,D,20170518,000000,13.4349,13.5991,13.3629,13.4227,35448.966443658,0
+RUSHB.US,D,20170519,000000,13.4681,13.7632,13.4303,13.6821,784748.54737231,0
+RUSHB.US,D,20170522,000000,13.8411,13.8697,13.6075,13.8294,64291.41551376,0
+RUSHB.US,D,20170523,000000,13.8294,14.0151,13.6542,13.9808,72747.20297089,0
+RUSHB.US,D,20170524,000000,14.006,14.0676,13.8185,13.9404,43417.779445449,0
+RUSHB.US,D,20170525,000000,13.7893,13.8872,13.7327,13.8366,41019.892570418,0
+RUSHB.US,D,20170526,000000,13.5427,13.8009,13.5193,13.6984,34709.25841023,0
+RUSHB.US,D,20170530,000000,13.3583,13.7224,13.3583,13.5822,34552.070453127,0
+RUSHB.US,D,20170531,000000,13.6614,13.6614,13.0962,13.5271,99982.328126687,0
+RUSHB.US,D,20170601,000000,13.6452,13.9202,13.5542,13.8872,58718.948328598,0
+RUSHB.US,D,20170602,000000,13.8697,14.1702,13.8009,13.8697,87673.894662116,0
+RUSHB.US,D,20170605,000000,13.8431,13.8872,13.6945,13.8139,44306.970143966,0
+RUSHB.US,D,20170606,000000,13.6329,13.71,13.3987,13.5784,30235.56586639,0
+RUSHB.US,D,20170607,000000,13.6036,13.9119,13.6036,13.8827,28914.87881504,0
+RUSHB.US,D,20170608,000000,13.8995,14.4193,13.8956,13.9288,54858.597029144,0
+RUSHB.US,D,20170609,000000,14.0474,14.2155,13.7327,13.9606,148012.49537224,0
+RUSHB.US,D,20170612,000000,13.7699,14.2194,13.7463,14.0182,97994.362786848,0
+RUSHB.US,D,20170613,000000,14.0267,14.2636,14.006,14.2194,77789.546065427,0
+RUSHB.US,D,20170614,000000,14.1865,14.1865,13.7224,13.8742,66376.467532986,0
+RUSHB.US,D,20170615,000000,13.7801,13.9688,13.6821,13.9288,51839.663617714,0
+RUSHB.US,D,20170616,000000,13.8009,14.0715,13.7801,14.0474,147063.20339601,0
+RUSHB.US,D,20170619,000000,14.0385,14.4284,14.0385,14.3836,56168.496671674,0
+RUSHB.US,D,20170620,000000,14.1902,14.5634,14.1617,14.4284,76100.546055767,0
+RUSHB.US,D,20170621,000000,14.4777,14.5763,13.8496,14.0182,123885.68501525,0
+RUSHB.US,D,20170622,000000,14.0715,14.2194,13.9288,13.9722,72898.226694382,0
+RUSHB.US,D,20170623,000000,13.9527,14.1993,13.8139,14.1202,427685.31540275,0
+RUSHB.US,D,20170626,000000,14.1947,14.9755,14.1947,14.9631,84117.131868048,0
+RUSHB.US,D,20170627,000000,14.9118,14.9631,14.5906,14.7276,62719.535942725,0
+RUSHB.US,D,20170628,000000,14.7691,14.9546,14.5634,14.732,68535.490355557,0
+RUSHB.US,D,20170629,000000,14.7023,14.8546,14.4498,14.7276,51699.427303044,0
+RUSHB.US,D,20170630,000000,14.7359,14.9755,14.7359,14.9339,152880.69886724,0
+RUSHB.US,D,20170703,000000,14.9755,15.5847,14.9546,15.4615,48843.846082327,0
+RUSHB.US,D,20170705,000000,15.3602,15.3602,15.102,15.1149,27715.935377524,0
+RUSHB.US,D,20170706,000000,14.904,15.2947,14.8917,15.1538,33462.542162223,0
+RUSHB.US,D,20170707,000000,15.0689,15.2656,14.9371,15.187,33098.852379121,0
+RUSHB.US,D,20170710,000000,14.9463,15.1149,14.8151,14.904,32591.844164541,0
+RUSHB.US,D,20170711,000000,14.7944,15.0429,14.4816,15.0339,35986.795826298,0
+RUSHB.US,D,20170712,000000,15.1149,15.2207,14.9397,15.0559,15519.999176372,0
+RUSHB.US,D,20170713,000000,14.967,15.1338,14.967,15.1266,19156.897007395,0
+RUSHB.US,D,20170714,000000,15.1227,15.1435,14.9417,14.967,19161.520182603,0
+RUSHB.US,D,20170717,000000,14.9709,15.0066,14.7691,14.8229,13912.675262068,0
+RUSHB.US,D,20170718,000000,14.8191,14.8397,14.6665,14.7813,14154.621431336,0
+RUSHB.US,D,20170719,000000,14.8112,15.1377,14.8112,15.0643,42115.585094934,0
+RUSHB.US,D,20170720,000000,14.9294,15.2169,14.7833,14.8709,92554.426624343,0
+RUSHB.US,D,20170721,000000,14.8579,14.8833,14.5101,14.7145,95795.272445801,0
+RUSHB.US,D,20170724,000000,14.797,15.0559,14.6983,14.9709,27101.053074739,0
+RUSHB.US,D,20170725,000000,15.0143,15.2038,14.9164,15.0306,92719.319873461,0
+RUSHB.US,D,20170726,000000,15.2376,15.2376,14.8749,15.0597,96647.477742646,0
+RUSHB.US,D,20170727,000000,15.2408,16.242,15.2408,15.7451,68641.823385362,0
+RUSHB.US,D,20170728,000000,15.7903,16.4751,15.7903,16.0526,115238.80631615,0
+RUSHB.US,D,20170731,000000,16.0149,16.8164,16.0149,16.6893,59491.018588489,0
+RUSHB.US,D,20170801,000000,16.6638,16.6638,16.1349,16.2947,38172.016641718,0
+RUSHB.US,D,20170802,000000,15.7534,16.1799,15.7451,15.8592,17723.712692628,0
+RUSHB.US,D,20170803,000000,15.5939,16.3271,15.5939,15.9461,100435.39929716,0
+RUSHB.US,D,20170804,000000,15.9461,16.1629,15.9461,15.9923,15091.584940345,0
+RUSHB.US,D,20170807,000000,15.8969,16.0987,15.7334,15.7814,19885.817632003,0
+RUSHB.US,D,20170808,000000,15.7989,15.9592,15.5654,15.5654,20251.048473509,0
+RUSHB.US,D,20170809,000000,15.2207,15.442,15.2207,15.3849,12961.842227432,0
+RUSHB.US,D,20170810,000000,15.27,15.3849,15.0299,15.0818,31237.253828326,0
+RUSHB.US,D,20170811,000000,15.0818,15.2817,15.0818,15.1189,27706.689027107,0
+RUSHB.US,D,20170814,000000,16.2634,16.2634,15.2856,15.8761,30195.498347914,0
+RUSHB.US,D,20170815,000000,15.6846,15.9046,15.4907,15.4907,12356.206275062,0
+RUSHB.US,D,20170816,000000,15.3225,15.6054,15.2376,15.2656,44297.723793548,0
+RUSHB.US,D,20170817,000000,15.4174,15.4174,14.7983,14.8424,32544.071354049,0
+RUSHB.US,D,20170818,000000,14.6665,15.0183,14.6665,14.8276,31479.199997593,0
+RUSHB.US,D,20170821,000000,14.7898,15.1499,14.7898,15.0468,18811.69992513,0
+RUSHB.US,D,20170822,000000,15.1786,15.2038,15.0818,15.0818,15507.670709149,0
+RUSHB.US,D,20170823,000000,15.0066,15.2778,15.0066,15.1631,18830.192625965,0
+RUSHB.US,D,20170824,000000,15.1377,15.1499,14.9209,14.9591,19930.508325689,0
+RUSHB.US,D,20170825,000000,14.7813,15.0429,14.7813,14.9755,23995.820392741,0
+RUSHB.US,D,20170828,000000,14.9294,15.1669,14.8709,15.0597,46484.485667372,0
+RUSHB.US,D,20170829,000000,14.8625,15.5939,14.8625,15.3964,32769.065880883,0
+RUSHB.US,D,20170830,000000,15.2285,15.4661,15.2285,15.3849,22080.284797843,0
+RUSHB.US,D,20170831,000000,15.5075,15.8883,15.5075,15.8028,61371.10984012,0
+RUSHB.US,D,20170901,000000,15.8845,15.8845,15.6431,15.7133,21997.067644081,0
+RUSHB.US,D,20170905,000000,15.8669,15.8669,15.1739,15.4212,49454.105209906,0
+RUSHB.US,D,20170906,000000,15.377,15.5029,15.2738,15.4296,22699.790275838,0
+RUSHB.US,D,20170907,000000,15.3142,15.4737,15.2124,15.3271,31864.464598338,0
+RUSHB.US,D,20170908,000000,15.3725,15.5847,15.3181,15.5329,23368.609622729,0
+RUSHB.US,D,20170911,000000,15.5367,15.7613,15.4257,15.6015,36347.403492596,0
+RUSHB.US,D,20170912,000000,15.7372,15.7372,15.6171,15.6977,17173.554842764,0
+RUSHB.US,D,20170913,000000,15.6587,15.7697,15.6015,15.7133,38172.016641718,0
+RUSHB.US,D,20170914,000000,15.6508,15.6756,15.4737,15.6756,23753.874223472,0
+RUSHB.US,D,20170915,000000,15.7133,15.9461,15.4382,15.93,176075.16889043,0
+RUSHB.US,D,20170918,000000,15.8028,16.1273,15.7573,15.9793,88543.051601395,0
+RUSHB.US,D,20170919,000000,15.9636,16.2382,15.9636,16.2259,48662.001190777,0
+RUSHB.US,D,20170920,000000,16.6028,16.6146,16.3355,16.4829,45960.525810359,0
+RUSHB.US,D,20170921,000000,16.6931,16.7957,16.5782,16.7021,32548.694529257,0
+RUSHB.US,D,20170922,000000,16.5666,16.9474,16.4146,16.9474,68880.687437823,0
+RUSHB.US,D,20170925,000000,16.9884,17.3251,16.9344,17.1693,36641.745647563,0
+RUSHB.US,D,20170926,000000,17.0454,17.4231,16.9973,17.1773,32705.88248636,0
+RUSHB.US,D,20170927,000000,17.3885,18.0921,17.3783,17.8507,45328.691865137,0
+RUSHB.US,D,20170928,000000,17.6911,18.105,17.6406,17.9741,40688.565013778,0
+RUSHB.US,D,20170929,000000,17.8307,18.1802,17.7839,17.8942,66006.613516273,0
+RUSHB.US,D,20171002,000000,17.8942,18.2141,17.8429,18.2141,52314.309605831,0
+RUSHB.US,D,20171003,000000,18.0882,18.2056,17.8138,18.0376,54387.033157832,0
+RUSHB.US,D,20171004,000000,17.9741,18.3743,17.8584,18.0537,29554.418052276,0
+RUSHB.US,D,20171005,000000,18.0791,18.2562,18.0662,18.1537,13619.874165503,0
+RUSHB.US,D,20171006,000000,17.9357,18.05,17.8864,17.9357,8925.8102700375,0
+RUSHB.US,D,20171009,000000,17.8461,17.9357,17.6982,17.7586,16808.32400126,0
+RUSHB.US,D,20171010,000000,17.9656,17.9864,17.7586,17.9864,21522.421655964,0
+RUSHB.US,D,20171011,000000,17.8487,18.1013,17.8487,18.0921,20398.990080195,0
+RUSHB.US,D,20171012,000000,18.0259,18.2952,17.9149,17.9864,40102.962820646,0
+RUSHB.US,D,20171013,000000,18.0058,18.0791,17.8215,17.911,39138.260260386,0
+RUSHB.US,D,20171016,000000,17.9696,18.2562,17.9696,18.1356,11957.072148692,0
+RUSHB.US,D,20171017,000000,18.1622,18.1822,17.8716,17.8942,27007.048512155,0
+RUSHB.US,D,20171018,000000,17.9149,18.1096,17.8864,17.9656,16729.730022709,0
+RUSHB.US,D,20171019,000000,17.8904,18.438,17.8904,18.4335,22339.182609542,0
+RUSHB.US,D,20171020,000000,18.4613,19.3302,18.2479,18.6949,81007.276010842,0
+RUSHB.US,D,20171023,000000,18.6449,18.8131,18.5015,18.7164,36432.161704757,0
+RUSHB.US,D,20171024,000000,19.0083,19.2077,18.8098,18.8599,20002.93807063,0
+RUSHB.US,D,20171025,000000,18.9954,19.0083,18.6995,18.9745,36441.408055176,0
+RUSHB.US,D,20171026,000000,19.0388,21.0797,19.0388,20.8616,74299.048782686,0
+RUSHB.US,D,20171027,000000,20.3211,20.5125,19.5444,19.8065,66334.858956105,0
+RUSHB.US,D,20171030,000000,19.6462,20.0408,19.6462,19.6833,39078.158982669,0
+RUSHB.US,D,20171031,000000,19.8772,19.8772,19.3886,19.5243,29662.292140485,0
+RUSHB.US,D,20171101,000000,19.5151,19.6144,19.3724,19.3724,9782.6387420924,0
+RUSHB.US,D,20171102,000000,19.4626,19.9454,19.4626,19.8149,62910.627184693,0
+RUSHB.US,D,20171103,000000,19.7942,19.7942,19.4048,19.4626,27060.985556259,0
+RUSHB.US,D,20171106,000000,19.6923,19.737,19.4697,19.6509,23687.608712146,0
+RUSHB.US,D,20171107,000000,19.7618,19.7618,19.2939,19.3724,25963.751973341,0
+RUSHB.US,D,20171108,000000,19.3925,19.4826,19,19.3386,25808.105074642,0
+RUSHB.US,D,20171109,000000,19.401,19.4166,19.2232,19.3846,23157.484621522,0
+RUSHB.US,D,20171110,000000,19.2114,19.2232,18.9954,18.9954,11144.934370323,0
+RUSHB.US,D,20171113,000000,18.9785,19.2614,18.9617,19.0123,64328.400915431,0
+RUSHB.US,D,20171114,000000,19.0238,19.2322,19.0238,19.1908,15567.771986864,0
+RUSHB.US,D,20171115,000000,19.0357,19.0513,18.7189,18.8681,40879.656255748,0
+RUSHB.US,D,20171116,000000,18.8681,19.0927,18.8435,18.9532,25681.738285596,0
+RUSHB.US,D,20171117,000000,18.7968,19.1511,18.7806,19.0427,29001.178085608,0
+RUSHB.US,D,20171120,000000,19.0681,19.1952,18.8993,19.1135,39424.897123337,0
+RUSHB.US,D,20171121,000000,19.2823,19.532,19.1486,19.532,40505.179063824,0
+RUSHB.US,D,20171122,000000,19.5398,19.7416,19.3426,19.3426,29747.050352647,0
+RUSHB.US,D,20171124,000000,19.4372,19.4372,19.1667,19.3055,18526.604120579,0
+RUSHB.US,D,20171127,000000,19.1992,19.2232,18.9124,18.9701,26726.575882814,0
+RUSHB.US,D,20171128,000000,18.9701,19.2823,18.9701,19.1667,24848.025689586,0
+RUSHB.US,D,20171129,000000,19.118,19.401,19.0238,19.1551,29469.659840112,0
+RUSHB.US,D,20171130,000000,19.0388,19.3472,18.8727,18.8727,46552.292237103,0
+RUSHB.US,D,20171201,000000,18.8885,18.9908,18.3866,18.9324,16233.509216949,0
+RUSHB.US,D,20171204,000000,19.0751,19.8357,19.0751,19.6462,33551.923549596,0
+RUSHB.US,D,20171205,000000,19.6216,20.386,19.5612,19.963,23935.719115024,0
+RUSHB.US,D,20171206,000000,19.9291,19.9291,19.0473,19.1868,22362.298485587,0
+RUSHB.US,D,20171207,000000,19.2452,19.429,19.02,19.1472,27772.954538434,0
+RUSHB.US,D,20171208,000000,19.131,19.2361,19.0318,19.0318,15100.831290763,0
+RUSHB.US,D,20171211,000000,19.0427,19.2744,18.9233,19.0357,27233.584097393,0
+RUSHB.US,D,20171212,000000,19.1226,19.2232,18.7495,19.0357,31976.961861754,0
+RUSHB.US,D,20171213,000000,18.7928,19.1538,18.7928,18.9194,53967.865272223,0
+RUSHB.US,D,20171214,000000,19.0271,19.0271,18.4975,18.4975,26902.256540755,0
+RUSHB.US,D,20171215,000000,18.5476,19.6384,18.5476,19.4504,88812.736821915,0
+RUSHB.US,D,20171218,000000,19.634,19.7779,19.3646,19.5976,42255.821409604,0
+RUSHB.US,D,20171219,000000,19.606,19.606,19.1667,19.1952,22305.279324675,0
+RUSHB.US,D,20171220,000000,19.3348,19.5151,19.2744,19.314,21012.331324578,0
+RUSHB.US,D,20171221,000000,19.2861,19.6384,19.2861,19.425,35626.188160003,0
+RUSHB.US,D,20171222,000000,19.4865,19.6255,19.2153,19.2153,20602.409789388,0
+RUSHB.US,D,20171226,000000,19.2939,19.5282,19.2939,19.4665,14260.954461141,0
+RUSHB.US,D,20171227,000000,19.3886,20.1673,19.3886,19.9538,26154.843215311,0
+RUSHB.US,D,20171228,000000,19.8857,20.1355,19.634,20.1187,23166.730971938,0
+RUSHB.US,D,20171229,000000,20.0816,20.1549,19.6755,19.7779,20654.805775089,0
+RUSHB.US,D,20180102,000000,19.8734,19.8857,19.3224,19.4737,20049.16982272,0
+RUSHB.US,D,20180103,000000,19.458,19.5158,19.0597,19.3925,21804.435343709,0
+RUSHB.US,D,20180104,000000,19.3685,19.8518,19.3685,19.7085,11826.082184439,0
+RUSHB.US,D,20180105,000000,19.5346,19.7416,19.5243,19.5243,11391.503714799,0
+RUSHB.US,D,20180108,000000,19.5398,20.2667,19.5398,20.2667,16255.084034592,0
+RUSHB.US,D,20180109,000000,20.2829,20.615,20.151,20.1629,33878.627931026,0
+RUSHB.US,D,20180110,000000,20.1435,20.656,20.1435,20.6112,19392.678943051,0
+RUSHB.US,D,20180111,000000,21.2074,21.2074,21.2074,21.2074,5738.9014926829,0
+RUSHB.US,D,20180112,000000,21.2036,21.2627,20.8292,20.8292,8720.8495024417,0
+RUSHB.US,D,20180116,000000,21.0051,21.2419,20.4353,20.567,32305.207301587,0
+RUSHB.US,D,20180117,000000,20.652,21.2212,20.4918,21.1945,23545.831339071,0
+RUSHB.US,D,20180118,000000,21.1278,21.1278,20.2161,20.3192,22536.438085121,0
+RUSHB.US,D,20180119,000000,20.2296,20.9766,20.2296,20.7376,53343.736619018,0
+RUSHB.US,D,20180122,000000,20.5495,20.9141,20.4593,20.9141,15322.743700793,0
+RUSHB.US,D,20180123,000000,20.6112,21.0329,20.521,20.7754,6295.2235761575,0
+RUSHB.US,D,20180124,000000,20.87,21.1608,20.8116,20.9181,12040.289302452,0
+RUSHB.US,D,20180125,000000,20.9096,21.5286,20.8247,21.4931,15264.183481478,0
+RUSHB.US,D,20180126,000000,21.3658,21.6443,21.3658,21.6171,6330.6679194258,0
+RUSHB.US,D,20180129,000000,21.5047,21.5047,20.8247,20.8247,6947.0912806163,0
+RUSHB.US,D,20180130,000000,20.6396,21.0699,20.6396,21.0653,8904.235452396,0
+RUSHB.US,D,20180131,000000,20.8532,21.0778,20.8486,20.8486,8252.3677479372,0
+RUSHB.US,D,20180201,000000,20.7338,20.9766,20.6281,20.874,21594.851400904,0
+RUSHB.US,D,20180202,000000,20.5125,20.5125,19.7656,19.7656,21069.350485489,0
+RUSHB.US,D,20180205,000000,19.6593,19.7046,18.4549,18.586,23086.595934985,0
+RUSHB.US,D,20180206,000000,18.2141,18.9131,17.867,18.4549,31453.002004741,0
+RUSHB.US,D,20180207,000000,18.4847,18.5768,18.2148,18.3368,18505.029302937,0
+RUSHB.US,D,20180208,000000,18.2906,18.2906,17.4639,17.4639,21809.058518919,0
+RUSHB.US,D,20180209,000000,17.9273,18.5015,17.5171,18.1506,25390.478247436,0
+RUSHB.US,D,20180212,000000,18.1927,20.898,18.0836,18.3068,32881.563144302,0
+RUSHB.US,D,20180213,000000,18.0188,18.8138,16.6146,18.3166,20738.02292885,0
+RUSHB.US,D,20180214,000000,18.2102,18.9279,18.2102,18.9162,13246.938031983,0
+RUSHB.US,D,20180215,000000,18.6449,18.8767,16.2634,16.2673,59068.768586073,0
+RUSHB.US,D,20180216,000000,16.5004,17.1389,16.1668,16.4959,51925.96288828,0
+RUSHB.US,D,20180220,000000,16.207,16.207,15.5893,15.7243,51422.036790508,0
+RUSHB.US,D,20180221,000000,15.6846,15.9137,15.499,15.6717,34601.384322023,0
+RUSHB.US,D,20180222,000000,16.1187,16.1187,15.2738,15.4296,32818.379749779,0
+RUSHB.US,D,20180223,000000,15.4737,17.0584,15.4737,16.8411,26828.285737411,0
+RUSHB.US,D,20180226,000000,16.6028,16.6185,15.5893,15.9461,49372.429114548,0
+RUSHB.US,D,20180227,000000,16.1033,16.8203,16.1033,16.4308,18494.241894116,0
+RUSHB.US,D,20180228,000000,16.6107,16.7106,16.028,16.3316,24507.451782529,0
+RUSHB.US,D,20180301,000000,16.2336,16.6107,15.9554,15.9554,23547.372397475,0
+RUSHB.US,D,20180302,000000,15.7451,16.4433,15.7451,16.4433,21161.813989667,0
+RUSHB.US,D,20180305,000000,16.3602,16.3602,15.9675,16.1395,30626.994700745,0
+RUSHB.US,D,20180306,000000,15.9507,16.479,15.8592,16.3355,19309.46178929,0
+RUSHB.US,D,20180307,000000,15.8638,16.2467,15.7573,16.0617,88926.775143734,0
+RUSHB.US,D,20180308,000000,16.1875,16.1875,15.7573,15.9592,14732.518332452,0
+RUSHB.US,D,20180309,000000,16.0488,16.2797,15.6977,16.0617,11625.744592052,0
+RUSHB.US,D,20180312,000000,16.028,16.4809,15.8496,16.209,20644.018366268,0
+RUSHB.US,D,20180313,000000,15.9423,16.3563,15.8644,15.93,14897.41158157,0
+RUSHB.US,D,20180314,000000,16.1306,16.2985,15.6801,16.2985,15812.800272938,0
+RUSHB.US,D,20180315,000000,16.3771,16.6893,16.1954,16.5989,19372.645183812,0
+RUSHB.US,D,20180316,000000,16.5334,17.0941,16.5334,16.804,58774.426431106,0
+RUSHB.US,D,20180319,000000,16.8411,16.8411,16.1967,16.4913,26799.005627754,0
+RUSHB.US,D,20180320,000000,16.451,16.5827,16.2914,16.575,27195.057637321,0
+RUSHB.US,D,20180321,000000,16.4829,16.7787,16.1921,16.7787,12739.929817403,0
+RUSHB.US,D,20180322,000000,16.6185,16.6185,16.0747,16.0747,21271.229136279,0
+RUSHB.US,D,20180323,000000,16.209,16.451,15.7008,15.7334,22394.660712048,0
+RUSHB.US,D,20180326,000000,15.9877,16.39,15.8047,16.2545,16199.605932085,0
+RUSHB.US,D,20180327,000000,15.6015,16.0513,15.6015,15.6431,20995.379682147,0
+RUSHB.US,D,20180328,000000,15.6756,16.1395,15.5893,16.0448,17566.524735525,0
+RUSHB.US,D,20180329,000000,16.2985,16.5867,16.2985,16.5666,10975.417945996,0
+RUSHB.US,D,20180402,000000,16.2174,16.2259,15.6801,15.7613,23975.786633502,0
+RUSHB.US,D,20180403,000000,15.93,15.9636,15.6977,15.7814,15302.709941552,0
+RUSHB.US,D,20180404,000000,15.5893,15.7774,15.405,15.7133,30969.109666209,0
+RUSHB.US,D,20180405,000000,15.7171,16.4102,15.4615,16.2673,26191.828616983,0
+RUSHB.US,D,20180406,000000,16.0572,16.0901,15.0183,15.1584,40465.111545348,0
+RUSHB.US,D,20180409,000000,15.4661,15.5528,15.0643,15.2245,47355.183665052,0
+RUSHB.US,D,20180410,000000,15.3181,15.8106,15.3063,15.7094,16325.972721129,0
+RUSHB.US,D,20180411,000000,15.6386,15.6386,15.1786,15.3882,16620.314876096,0
+RUSHB.US,D,20180412,000000,15.3725,15.6717,15.0981,15.1631,40810.308627613,0
+RUSHB.US,D,20180413,000000,15.1338,15.3018,15.1338,15.3018,68332.070646363,0
+RUSHB.US,D,20180416,000000,15.4868,15.7943,15.4868,15.7008,31318.929923683,0
+RUSHB.US,D,20180417,000000,16.1306,16.1306,15.5575,15.7814,50502.02492393,0
+RUSHB.US,D,20180418,000000,16.2006,16.3064,15.9877,16.1799,9323.4033380055,0
+RUSHB.US,D,20180419,000000,16.011,16.2467,15.8073,16.1513,25307.261093672,0
+RUSHB.US,D,20180420,000000,16.0241,17.0669,16.0241,16.8411,10183.313926866,0
+RUSHB.US,D,20180423,000000,16.75,16.8247,16.4959,16.5289,11702.797512201,0
+RUSHB.US,D,20180424,000000,17.0902,17.1493,16.2045,16.7412,85607.335343725,0
+RUSHB.US,D,20180425,000000,16.845,17.3329,16.6522,16.7372,129979.02994062,0
+RUSHB.US,D,20180426,000000,16.451,16.5945,15.7613,16.3862,67572.328853697,0
+RUSHB.US,D,20180427,000000,16.3602,16.4185,16.1753,16.2759,21402.219100533,0
+RUSHB.US,D,20180430,000000,16.6146,16.6146,15.9203,15.9636,40346.450048317,0
+RUSHB.US,D,20180501,000000,15.8845,16.1753,15.4096,16.1753,24929.701784946,0
+RUSHB.US,D,20180502,000000,15.7866,16.3686,15.7866,16.2174,5778.9690111605,0
+RUSHB.US,D,20180503,000000,16.2219,16.2219,15.6931,15.9793,15960.741879625,0
+RUSHB.US,D,20180504,000000,16.0488,16.3064,15.9461,16.1837,29688.490133334,0
+RUSHB.US,D,20180507,000000,16.207,16.7106,16.2045,16.2875,47429.154468397,0
+RUSHB.US,D,20180508,000000,16.771,16.771,15.9008,16.3226,33974.17355201,0
+RUSHB.US,D,20180509,000000,16.2713,16.5827,15.5847,16.5827,10767.375061594,0
+RUSHB.US,D,20180510,000000,16.2045,16.5503,16.1401,16.4466,34607.548555634,0
+RUSHB.US,D,20180511,000000,16.4185,16.7339,16.3991,16.7255,6156.5283198896,0
+RUSHB.US,D,20180514,000000,16.8326,17.0377,16.6476,16.7458,47464.598811664,0
+RUSHB.US,D,20180515,000000,16.7294,16.9112,16.4466,16.6975,82687.029670087,0
+RUSHB.US,D,20180516,000000,16.7871,17.0098,16.2959,16.7151,84784.410156537,0
+RUSHB.US,D,20180517,000000,17.0337,17.5516,17.026,17.4562,45949.738401539,0
+RUSHB.US,D,20180518,000000,17.5424,17.7249,17.309,17.5171,38789.981061311,0
+RUSHB.US,D,20180521,000000,17.6703,17.8748,17.4602,17.8716,28981.144326369,0
+RUSHB.US,D,20180522,000000,17.9397,17.9397,17.2342,17.3899,34259.269356562,0
+RUSHB.US,D,20180523,000000,17.3127,17.7229,17.2666,17.6528,53285.176399706,0
+RUSHB.US,D,20180524,000000,17.5751,18.0058,17.4024,17.9189,26194.910733789,0
+RUSHB.US,D,20180525,000000,17.9902,17.9902,17.5302,17.6781,42388.352432261,0
+RUSHB.US,D,20180529,000000,17.7632,17.7632,17.3899,17.5217,35755.637065852,0
+RUSHB.US,D,20180530,000000,17.5989,18.0961,17.4323,17.7189,110797.47599877,0
+RUSHB.US,D,20180531,000000,17.7384,17.7384,16.9973,17.3783,54263.748485594,0
+RUSHB.US,D,20180601,000000,17.3938,18.174,17.1493,17.2842,115263.4632506,0
+RUSHB.US,D,20180604,000000,17.1493,17.6443,17.1493,17.3212,39726.94457032,0
+RUSHB.US,D,20180605,000000,17.3659,17.7962,17.1693,17.3212,45482.797705436,0
+RUSHB.US,D,20180606,000000,17.4062,17.8215,17.0824,17.3659,57449.116204546,0
+RUSHB.US,D,20180607,000000,17.5139,17.8047,17.1947,17.7877,14142.292964112,0
+RUSHB.US,D,20180608,000000,17.2245,17.7839,17.2245,17.4971,19027.448101547,0
+RUSHB.US,D,20180611,000000,17.6275,17.9273,17.6275,17.8429,34512.002934649,0
+RUSHB.US,D,20180612,000000,17.7632,18.3303,17.1064,18.1822,52163.285882338,0
+RUSHB.US,D,20180613,000000,17.8047,18.1252,17.6528,17.6528,26051.59230231,0
+RUSHB.US,D,20180614,000000,17.5787,17.7677,17.1655,17.2342,15151.686218061,0
+RUSHB.US,D,20180615,000000,17.2065,18.0921,17.2065,17.9027,65904.903661677,0
+RUSHB.US,D,20180618,000000,17.8091,17.8942,17.6658,17.8942,21445.368735817,0
+RUSHB.US,D,20180619,000000,17.3329,18.2011,17.3329,18.1582,38711.38708276,0
+RUSHB.US,D,20180620,000000,17.9072,18.8352,17.9072,18.7839,48520.223817703,0
+RUSHB.US,D,20180621,000000,18.5055,18.6696,18.1855,18.2952,39159.835078025,0
+RUSHB.US,D,20180622,000000,18.0058,19.1789,18.0058,18.6866,143723.72983676,0
+RUSHB.US,D,20180625,000000,18.5094,18.7034,18.2246,18.5905,53201.959245944,0
+RUSHB.US,D,20180626,000000,18.5432,18.6949,18.0259,18.3743,25834.303067491,0
+RUSHB.US,D,20180627,000000,18.4173,18.5432,17.8818,17.8864,56542.973863596,0
+RUSHB.US,D,20180628,000000,17.8904,17.9922,17.743,17.9481,44313.134377577,0
+RUSHB.US,D,20180629,000000,17.5834,18.2056,17.5834,18.0096,43656.64349791,0
+RUSHB.US,D,20180702,000000,17.5989,18.046,17.5989,18.046,17726.794809434,0
+RUSHB.US,D,20180703,000000,18.1622,18.3828,18.1622,18.3828,3199.2372445783,0
+RUSHB.US,D,20180705,000000,18.4425,18.4425,18.2037,18.2309,10001.469035315,0
+RUSHB.US,D,20180706,000000,18.3452,18.6287,18.3452,18.6099,9348.060272453,0
+RUSHB.US,D,20180709,000000,18.6821,18.7928,18.6774,18.7928,4569.2381648241,0
+RUSHB.US,D,20180710,000000,18.8885,19.2361,18.6866,18.8559,26749.69175886,0
+RUSHB.US,D,20180711,000000,18.8681,19.2789,18.4173,18.4173,29005.801260816,0
+RUSHB.US,D,20180712,000000,18.3068,18.776,18.05,18.4218,32237.400731858,0
+RUSHB.US,D,20180713,000000,18.3406,18.8305,18.3406,18.8266,15005.285669778,0
+RUSHB.US,D,20180716,000000,18.7566,18.7638,18.5495,18.7125,17848.538423269,0
+RUSHB.US,D,20180717,000000,18.4464,18.7885,18.3452,18.6449,8913.4818028138,0
+RUSHB.US,D,20180718,000000,18.5015,18.8599,18.5015,18.8599,9123.0657456185,0
+RUSHB.US,D,20180719,000000,18.8227,19.2232,18.6949,18.9486,32758.278472063,0
+RUSHB.US,D,20180720,000000,18.9039,19.118,18.8473,18.9162,12914.06941694,0
+RUSHB.US,D,20180723,000000,18.6534,18.9194,18.6171,18.7253,20788.877856148,0
+RUSHB.US,D,20180724,000000,18.7209,18.7209,17.7962,17.7962,17273.723638959,0
+RUSHB.US,D,20180725,000000,17.3127,17.8177,16.1837,17.6443,48641.967431538,0
+RUSHB.US,D,20180726,000000,17.7314,18.3166,17.7314,18.1537,24455.055796829,0
+RUSHB.US,D,20180727,000000,18.2518,18.2518,17.7962,17.9397,27848.466400182,0
+RUSHB.US,D,20180730,000000,18.0537,18.3426,17.9656,18.0583,27319.88336796,0
+RUSHB.US,D,20180731,000000,18.2479,18.5775,18.0784,18.4581,25641.670767121,0
+RUSHB.US,D,20180801,000000,18.5476,18.5476,18.0791,18.2694,20738.02292885,0
+RUSHB.US,D,20180802,000000,18.4425,18.5982,18.3166,18.3213,14607.69260181,0
+RUSHB.US,D,20180803,000000,18.2518,18.2777,17.9696,17.9696,12373.157917495,0
+RUSHB.US,D,20180806,000000,17.9922,18.0836,17.9824,18.0836,3954.3558620366,0
+RUSHB.US,D,20180807,000000,18.5567,18.5567,17.7424,17.9474,19728.6296749,0
+RUSHB.US,D,20180808,000000,18.3459,18.6223,17.867,18.0188,31545.465508921,0
+RUSHB.US,D,20180809,000000,18.0583,18.1868,17.8456,17.8811,13653.777450368,0
+RUSHB.US,D,20180810,000000,17.5704,18.3984,17.5704,17.935,23249.948125701,0
+RUSHB.US,D,20180813,000000,17.7307,17.902,17.4543,17.4835,22627.360530899,0
+RUSHB.US,D,20180814,000000,17.4835,17.871,17.4835,17.8541,25048.363281973,0
+RUSHB.US,D,20180815,000000,17.3998,17.5975,17.1545,17.4432,20143.1743853,0
+RUSHB.US,D,20180816,000000,17.7787,17.8254,17.4997,17.8124,16416.895166903,0
+RUSHB.US,D,20180817,000000,17.6814,18.1129,17.6814,17.9273,14379.61595817,0
+RUSHB.US,D,20180820,000000,18.2102,18.5068,17.8501,18.1506,28460.266586163,0
+RUSHB.US,D,20180821,000000,18.1972,18.486,18.0968,18.4094,17404.71360321,0
+RUSHB.US,D,20180822,000000,18.4347,18.4347,18.4347,18.4347,4868.2034950016,0
+RUSHB.US,D,20180823,000000,18.314,18.314,17.9649,18.1934,13205.329455102,0
+RUSHB.US,D,20180824,000000,18.1467,18.1537,17.6275,18.0188,14381.157016573,0
+RUSHB.US,D,20180827,000000,17.8578,18.4737,17.8578,18.2271,16432.305750934,0
+RUSHB.US,D,20180828,000000,17.8378,18.2783,17.8378,18.0583,3445.8065890545,0
+RUSHB.US,D,20180829,000000,18.1972,18.2187,17.7098,18.0921,22929.407977882,0
+RUSHB.US,D,20180830,000000,17.9941,18.1902,17.9941,18.1902,16500.112320665,0
+RUSHB.US,D,20180831,000000,18.1902,18.2608,17.8124,18.2233,31924.565876054,0
+RUSHB.US,D,20180904,000000,18.129,18.142,17.5684,18.129,19465.108687991,0
+RUSHB.US,D,20180905,000000,17.9941,18.0422,17.7787,17.8501,12330.008282212,0
+RUSHB.US,D,20180906,000000,17.8942,17.8942,17.4665,17.5664,16848.391519737,0
+RUSHB.US,D,20180907,000000,17.4464,17.4464,17.072,17.1083,24740.151601377,0
+RUSHB.US,D,20180910,000000,17.2733,17.5821,17.2733,17.5704,15503.047533941,0
+RUSHB.US,D,20180911,000000,17.4303,17.4385,17.1746,17.2154,27400.018404916,0
+RUSHB.US,D,20180912,000000,17.1129,17.1129,16.9897,17.072,19781.025660603,0
+RUSHB.US,D,20180913,000000,16.7546,17.2356,16.7339,16.8858,13208.411571908,0
+RUSHB.US,D,20180914,000000,16.7748,17.3965,16.7748,17.2985,18549.719996624,0
+RUSHB.US,D,20180917,000000,17.1707,17.3478,17.0189,17.0234,13256.1843824,0
+RUSHB.US,D,20180918,000000,16.9754,17.2621,16.9754,17.1427,15036.106837838,0
+RUSHB.US,D,20180919,000000,16.8944,17.4385,16.8944,17.3603,8089.0155572216,0
+RUSHB.US,D,20180920,000000,17.5664,17.9182,17.5664,17.8541,18149.044811851,0
+RUSHB.US,D,20180921,000000,17.8741,17.8741,17.5263,17.7871,72007.494937462,0
+RUSHB.US,D,20180924,000000,17.6515,17.871,17.364,17.5289,7472.592196031,0
+RUSHB.US,D,20180925,000000,17.5411,17.5411,17.1921,17.1998,12283.776530123,0
+RUSHB.US,D,20180926,000000,17.462,17.462,16.8741,16.8741,9511.4124631685,0
+RUSHB.US,D,20180927,000000,17.2862,17.2862,16.6438,16.7021,25080.725508434,0
+RUSHB.US,D,20180928,000000,16.7339,16.7339,16.39,16.4095,26034.640659878,0
+RUSHB.US,D,20181001,000000,16.2038,16.6107,16.1052,16.516,33061.866977448,0
+RUSHB.US,D,20181002,000000,16.2122,16.4866,16.1954,16.1954,14005.138766247,0
+RUSHB.US,D,20181003,000000,16.2038,16.4141,16.2038,16.3348,20116.976392449,0
+RUSHB.US,D,20181004,000000,16.1019,16.1019,16.0221,16.0603,11735.159738663,0
+RUSHB.US,D,20181005,000000,16.0442,16.0442,15.8781,15.9203,8216.9234046686,0
+RUSHB.US,D,20181008,000000,15.7262,15.8864,15.586,15.8864,17312.250099034,0
+RUSHB.US,D,20181009,000000,15.8735,15.9072,15.6562,15.6562,24892.716383272,0
+RUSHB.US,D,20181010,000000,15.6276,15.6691,15.3732,15.3856,16144.127829577,0
+RUSHB.US,D,20181011,000000,15.3524,15.418,15.2778,15.2778,9371.1761484978,0
+RUSHB.US,D,20181012,000000,14.7017,15.1105,14.6939,14.9586,20435.975481867,0
+RUSHB.US,D,20181015,000000,15.0818,15.2006,14.9709,14.9709,12772.292043866,0
+RUSHB.US,D,20181016,000000,15.0643,15.2661,15.0306,15.1746,15886.771076282,0
+RUSHB.US,D,20181017,000000,15.0729,15.0729,14.3201,14.6042,15054.599538674,0
+RUSHB.US,D,20181018,000000,14.0566,14.0566,13.9209,13.9209,5318.1925486707,0
+RUSHB.US,D,20181019,000000,13.9041,13.9041,13.7139,13.7556,35345.71553066,0
+RUSHB.US,D,20181022,000000,13.7639,13.9708,13.7593,13.9171,7238.3513187788,0
+RUSHB.US,D,20181023,000000,13.8016,13.9456,13.4741,13.7107,19910.474566452,0
+RUSHB.US,D,20181024,000000,13.962,14.4965,13.6984,13.6984,27752.920779197,0
+RUSHB.US,D,20181025,000000,14.2357,14.8016,14.2357,14.7139,23536.584988653,0
+RUSHB.US,D,20181026,000000,14.5621,14.8016,14.3478,14.7055,23673.739186519,0
+RUSHB.US,D,20181029,000000,14.967,15.0266,14.5705,14.6971,14023.631467083,0
+RUSHB.US,D,20181030,000000,14.6244,14.6737,14.5374,14.6406,13838.704458725,0
+RUSHB.US,D,20181031,000000,14.7678,14.8352,14.7017,14.8352,10229.545678955,0
+RUSHB.US,D,20181101,000000,15.0858,15.5628,15.0858,15.4348,14120.71814647,0
+RUSHB.US,D,20181102,000000,15.5211,15.7879,15.5174,15.7191,14237.838585096,0
+RUSHB.US,D,20181105,000000,15.7262,15.8009,15.5666,15.5783,9164.6743224989,0
+RUSHB.US,D,20181106,000000,15.5821,15.5821,15.5821,15.5821,2165.1870561814,0
+RUSHB.US,D,20181107,000000,15.7106,16.0908,15.7106,16.0488,15469.144249074,0
+RUSHB.US,D,20181108,000000,16.0948,16.1395,15.9261,15.9261,8246.2035143252,0
+RUSHB.US,D,20181109,000000,15.5697,15.8352,15.5174,15.5174,12297.646055749,0
+RUSHB.US,D,20181112,000000,15.5128,15.7716,15.4458,15.4458,15197.91797015,0
+RUSHB.US,D,20181113,000000,15.2966,15.7638,15.2966,15.586,11622.662475246,0
+RUSHB.US,D,20181114,000000,15.6997,15.7034,15.5296,15.5743,8426.5073474732,0
+RUSHB.US,D,20181115,000000,15.3687,15.8625,15.3687,15.8625,3610.6998381729,0
+RUSHB.US,D,20181116,000000,15.7437,15.8443,15.6997,15.7677,10653.336739774,0
+RUSHB.US,D,20181119,000000,15.3225,15.8514,15.3225,15.7638,6187.349487949,0
+RUSHB.US,D,20181120,000000,15.5503,15.5743,15.3018,15.4096,7074.9991280633,0
+RUSHB.US,D,20181121,000000,15.5588,15.9332,15.5588,15.9332,4943.7153567473,0
+RUSHB.US,D,20181123,000000,15.7308,16.1558,15.7308,15.9987,10066.19348824,0
+RUSHB.US,D,20181126,000000,16.0708,16.2647,16.0708,16.2647,10408.308453701,0
+RUSHB.US,D,20181127,000000,15.8183,16.0319,15.8183,15.9755,6460.1168252759,0
+RUSHB.US,D,20181128,000000,16.1759,16.3421,16.1636,16.2103,11391.503714799,0
+RUSHB.US,D,20181129,000000,16.0448,16.2519,15.9176,15.9423,9722.5374643762,0
+RUSHB.US,D,20181130,000000,15.9261,16.1194,15.9261,15.9675,32451.607849872,0
+RUSHB.US,D,20181203,000000,16.281,16.281,15.987,16.1474,8582.154246174,0
+RUSHB.US,D,20181204,000000,15.0623,15.3433,14.7573,15.1175,13450.357741175,0
+RUSHB.US,D,20181206,000000,14.8073,14.8073,14.357,14.6087,11500.918861411,0
+RUSHB.US,D,20181207,000000,14.7813,14.7813,14.1915,14.4887,15700.30300952,0
+RUSHB.US,D,20181210,000000,13.9814,13.9814,13.6478,13.8449,7386.2929254645,0
+RUSHB.US,D,20181211,000000,13.9768,14.1878,13.9041,13.9482,9076.8339935293,0
+RUSHB.US,D,20181212,000000,13.9196,14.2552,13.9196,14.2552,12946.431643402,0
+RUSHB.US,D,20181213,000000,13.9404,14.3031,13.8132,13.8132,13757.028363368,0
+RUSHB.US,D,20181214,000000,13.3506,13.9404,13.3506,13.7834,13612.168873488,0
+RUSHB.US,D,20181217,000000,14.1838,14.4011,13.9288,14.1915,15663.31760785,0
+RUSHB.US,D,20181218,000000,14.3201,14.5133,14.0605,14.2377,29622.224622007,0
+RUSHB.US,D,20181219,000000,14.3978,14.5049,14.0066,14.0151,24416.529336753,0
+RUSHB.US,D,20181220,000000,14.0346,14.4614,14.0346,14.3478,28976.521151159,0
+RUSHB.US,D,20181221,000000,14.2825,14.5374,13.9613,14.246,92428.059835298,0
+RUSHB.US,D,20181224,000000,14.0892,14.4614,13.9288,14.2779,14388.862308588,0
+RUSHB.US,D,20181226,000000,14.3525,14.6048,13.9068,14.5673,38512.590548776,0
+RUSHB.US,D,20181227,000000,14.394,14.5841,14.1675,14.5348,25595.439015031,0
+RUSHB.US,D,20181228,000000,14.4057,15.0429,14.4057,14.9521,40650.038553704,0
+RUSHB.US,D,20181231,000000,14.897,14.9015,14.6919,14.6919,20079.990990779,0
+RUSHB.US,D,20190102,000000,14.6373,15.1532,14.6334,15.1532,9613.122317765,0
+RUSHB.US,D,20190103,000000,15.0046,15.0046,14.4569,14.4569,20260.294823927,0
+RUSHB.US,D,20190104,000000,14.889,15.4218,14.6587,15.0623,71343.298765778,0
+RUSHB.US,D,20190107,000000,15.3271,15.4218,15.0623,15.2817,21517.798480754,0
+RUSHB.US,D,20190108,000000,15.547,15.6997,15.4543,15.6997,12188.230909138,0
+RUSHB.US,D,20190109,000000,15.8443,15.93,15.8092,15.8092,8033.5374547145,0
+RUSHB.US,D,20190110,000000,15.806,16.0662,15.793,16.0662,17484.848640168,0
+RUSHB.US,D,20190111,000000,16.0708,16.0708,15.8514,15.9131,9206.2828993794,0
+RUSHB.US,D,20190114,000000,15.8443,16.0403,15.8443,15.9176,11564.102255933,0
+RUSHB.US,D,20190115,000000,15.9261,16.0448,15.8788,16.0448,7905.6296072674,0
+RUSHB.US,D,20190116,000000,15.8443,15.8443,15.8443,15.8443,4569.2381648241,0
+RUSHB.US,D,20190117,000000,15.8749,16.3544,15.8749,16.3544,14533.721798468,0
+RUSHB.US,D,20190118,000000,16.3926,16.5814,16.2305,16.3882,13488.88420125,0
+RUSHB.US,D,20190122,000000,16.235,16.5652,16.2019,16.235,18555.884230235,0
+RUSHB.US,D,20190123,000000,16.3544,16.3544,15.7762,15.8702,12322.302990197,0
+RUSHB.US,D,20190124,000000,15.9261,15.9675,15.9261,15.9675,2484.1861455974,0
+RUSHB.US,D,20190125,000000,16.1806,16.1974,16.1806,16.1974,3413.444362592,0
+RUSHB.US,D,20190128,000000,16.2881,16.2881,15.7308,15.7308,9352.683447662,0
+RUSHB.US,D,20190129,000000,15.9131,16.1072,15.9131,15.9592,7383.2108086585,0
+RUSHB.US,D,20190130,000000,15.93,16.0908,15.8483,16.0908,9170.8385561108,0
+RUSHB.US,D,20190131,000000,15.858,16.0617,15.858,16.0617,9286.4179363339,0
+RUSHB.US,D,20190201,000000,16.0948,16.1519,15.9917,16.1519,6886.9900029002,0
+RUSHB.US,D,20190204,000000,16.1395,16.1636,15.8268,16.1636,2667.5720955516,0
+RUSHB.US,D,20190205,000000,16.1887,16.1887,16.1887,16.1887,1676.671542438,0
+RUSHB.US,D,20190207,000000,16.281,16.281,15.7191,15.7191,13895.723619636,0
+RUSHB.US,D,20190208,000000,15.4997,15.5666,15.248,15.3725,8961.2546133061,0
+RUSHB.US,D,20190211,000000,15.6653,15.7308,15.5082,15.5082,7458.7226704044,0
+RUSHB.US,D,20190212,000000,15.9987,15.9987,15.9987,15.9987,2807.8084102224,0
+RUSHB.US,D,20190213,000000,16.235,16.6255,16.235,16.4413,7665.2244964033,0
+RUSHB.US,D,20190214,000000,17.1842,18.2614,16.7664,17.6918,15687.974542297,0
+RUSHB.US,D,20190215,000000,17.4931,18.3334,17.4931,17.8656,37270.497475978,0
+RUSHB.US,D,20190219,000000,17.828,17.8773,17.4231,17.5684,12376.240034301,0
+RUSHB.US,D,20190220,000000,17.617,17.7567,17.4602,17.4602,8529.7582604727,0
+RUSHB.US,D,20190221,000000,17.6671,17.6716,17.2213,17.3731,11519.411562246,0
+RUSHB.US,D,20190222,000000,17.5476,17.6095,16.8844,17.0098,21916.932607126,0
+RUSHB.US,D,20190225,000000,17.1337,17.3621,16.7852,16.8526,31812.068612635,0
+RUSHB.US,D,20190226,000000,17.072,17.0915,16.7898,16.8437,6979.4535070789,0
+RUSHB.US,D,20190227,000000,16.9305,17.0759,16.5503,17.059,10642.549330953,0
+RUSHB.US,D,20190228,000000,17.1707,17.1707,16.869,17.0915,14777.209026138,0
+RUSHB.US,D,20190301,000000,17.1707,17.1707,16.3011,16.869,14693.991872377,0
+RUSHB.US,D,20190304,000000,16.8338,16.8338,16.5594,16.6612,6534.0876286187,0
+RUSHB.US,D,20190305,000000,16.8631,16.941,16.5634,16.6826,10456.081264193,0
+RUSHB.US,D,20190306,000000,16.7319,16.769,16.2609,16.3051,16957.806666348,0
+RUSHB.US,D,20190307,000000,16.2447,16.5634,15.9675,15.9755,75541.141855486,0
+RUSHB.US,D,20190308,000000,16.0319,16.4711,16.0319,16.2653,16800.618709245,0
+RUSHB.US,D,20190311,000000,16.2239,16.7319,16.2239,16.7319,12662.876897255,0
+RUSHB.US,D,20190312,000000,16.4829,16.5296,16.257,16.4913,9160.0511472899,0
+RUSHB.US,D,20190313,000000,16.3556,16.5795,16.3556,16.5795,20725.694461626,0
+RUSHB.US,D,20190314,000000,16.575,16.6489,16.3977,16.6192,22112.647024304,0
+RUSHB.US,D,20190315,000000,16.5795,16.8612,16.4847,16.7204,56777.214740848,0
+RUSHB.US,D,20190318,000000,16.7398,17.1707,16.5594,17.1707,25351.95178736,0
+RUSHB.US,D,20190319,000000,17.0953,17.0953,16.8092,17.0344,19183.095000248,0
+RUSHB.US,D,20190320,000000,16.893,17.2252,16.893,16.915,12325.385107003,0
+RUSHB.US,D,20190321,000000,17.0065,17.2783,16.9344,17.1169,30919.795797312,0
+RUSHB.US,D,20190322,000000,17.244,17.244,16.6743,16.6743,13374.84587943,0
+RUSHB.US,D,20190325,000000,16.6912,16.8774,16.6912,16.869,5108.6086058657,0
+RUSHB.US,D,20190326,000000,16.8728,16.9019,16.7482,16.9019,9722.5374643762,0
+RUSHB.US,D,20190327,000000,16.769,17.2485,16.769,17.0915,13297.792959281,0
+RUSHB.US,D,20190328,000000,17.3413,17.3413,17.1505,17.3245,10563.955352401,0
+RUSHB.US,D,20190329,000000,17.2531,17.2783,17.1798,17.1882,17489.471815376,0
+RUSHB.US,D,20190401,000000,17.4192,17.4231,17.3329,17.3823,44205.260289368,0
+RUSHB.US,D,20190402,000000,17.4146,17.4323,17.3892,17.4276,5578.6314187735,0
+RUSHB.US,D,20190404,000000,17.6301,17.8584,17.6301,17.7048,13676.893326413,0
+RUSHB.US,D,20190405,000000,17.9572,17.9572,17.7092,17.8786,9052.1770590816,0
+RUSHB.US,D,20190408,000000,17.6885,17.7215,17.6885,17.717,2991.1943601766,0
+RUSHB.US,D,20190409,000000,17.5886,17.5886,17.2485,17.3084,12504.147881748,0
+RUSHB.US,D,20190410,000000,17.4769,17.5962,17.2783,17.56,5701.9160910117,0
+RUSHB.US,D,20190411,000000,17.8378,17.8378,17.7138,17.7138,2891.0255639832,0
+RUSHB.US,D,20190412,000000,17.7975,17.8208,17.7969,17.7995,7913.3348992823,0
+RUSHB.US,D,20190415,000000,17.8208,17.8208,17.6924,17.6924,7728.4078909252,0
+RUSHB.US,D,20190416,000000,17.9798,17.9798,17.9357,17.9357,5037.719919329,0
+RUSHB.US,D,20190417,000000,18.129,18.129,17.9072,17.9072,7381.6697502555,0
+RUSHB.US,D,20190418,000000,17.8332,18.3062,17.8332,18.3062,8773.245488143,0
+RUSHB.US,D,20190422,000000,17.8987,17.8987,17.8987,17.8987,1955.6031133767,0
+RUSHB.US,D,20190423,000000,17.9442,18.6035,17.9442,18.6035,11127.98272789,0
+RUSHB.US,D,20190424,000000,18.6189,18.8352,18.6189,18.6935,4062.2299502451,0
+RUSHB.US,D,20190425,000000,18.2089,18.2089,17.5886,17.891,18224.556673596,0
+RUSHB.US,D,20190426,000000,17.8949,17.8949,17.4017,17.7462,10217.217211732,0
+RUSHB.US,D,20190429,000000,17.4444,18.1317,17.3084,17.8208,43038.679078317,0
+RUSHB.US,D,20190430,000000,17.5523,17.5523,17.2291,17.3823,22853.896116137,0
+RUSHB.US,D,20190501,000000,17.0953,17.3245,16.9105,17.0189,43296.035831612,0
+RUSHB.US,D,20190502,000000,16.9798,17.3037,16.8235,17.2868,9896.6770639124,0
+RUSHB.US,D,20190503,000000,17.5315,17.9616,17.4323,17.9616,11537.904263082,0
+RUSHB.US,D,20190506,000000,17.3659,17.8949,17.3659,17.7664,23629.048492833,0
+RUSHB.US,D,20190507,000000,17.3823,17.6009,17.3777,17.3856,10580.906994834,0
+RUSHB.US,D,20190508,000000,17.3368,17.4822,17.2245,17.2245,14217.804825858,0
+RUSHB.US,D,20190509,000000,17.1707,17.4691,17.1032,17.3621,15452.192606643,0
+RUSHB.US,D,20190510,000000,17.0792,17.3621,17.063,17.2395,13273.136024833,0
+RUSHB.US,D,20190513,000000,16.5814,16.8222,16.4315,16.6554,31249.582295549,0
+RUSHB.US,D,20190514,000000,16.54,16.8592,16.4192,16.8138,14693.991872377,0
+RUSHB.US,D,20190515,000000,16.4771,16.7464,16.3953,16.54,27834.596874555,0
+RUSHB.US,D,20190516,000000,16.6893,16.6893,16.4238,16.4238,10768.916119997,0
+RUSHB.US,D,20190517,000000,16.3609,16.4031,15.8702,15.8702,15942.249178788,0
+RUSHB.US,D,20190520,000000,15.7671,16.0201,15.7217,15.7749,11275.924334576,0
+RUSHB.US,D,20190521,000000,15.817,16.2285,15.817,16.2031,14635.431653064,0
+RUSHB.US,D,20190522,000000,16.1441,16.1441,15.6633,15.7255,12464.080363271,0
+RUSHB.US,D,20190523,000000,15.3776,15.4704,15.3524,15.4641,12581.200801897,0
+RUSHB.US,D,20190524,000000,15.2656,15.6171,15.2656,15.5056,14203.935300231,0
+RUSHB.US,D,20190528,000000,15.4439,15.4523,15.307,15.307,22500.993741853,0
+RUSHB.US,D,20190529,000000,15.4232,15.4362,15.2693,15.2693,15043.812129853,0
+RUSHB.US,D,20190530,000000,15.481,15.481,15.0488,15.311,12947.972701805,0
+RUSHB.US,D,20190531,000000,14.7424,15.0319,14.7424,14.9079,12011.009192796,0
+RUSHB.US,D,20190603,000000,14.9079,15.3395,14.9079,15.2193,13091.291133282,0
+RUSHB.US,D,20190604,000000,15.54,15.54,15.2564,15.3524,13504.29478528,0
+RUSHB.US,D,20190605,000000,15.4064,15.4064,14.904,14.904,11796.802074782,0
+RUSHB.US,D,20190606,000000,14.9248,15.128,14.8384,15.128,11943.202623065,0
+RUSHB.US,D,20190607,000000,15.128,15.128,14.8339,14.8384,9973.7299840614,0
+RUSHB.US,D,20190610,000000,14.895,15.3156,14.895,15.3156,40139.94822232,0
+RUSHB.US,D,20190611,000000,15.307,15.5608,15.1732,15.1732,30982.979191833,0
+RUSHB.US,D,20190612,000000,15.2986,15.4044,15.1364,15.2656,12132.752806631,0
+RUSHB.US,D,20190613,000000,15.4017,15.4232,15.2986,15.4232,19776.402485392,0
+RUSHB.US,D,20190614,000000,15.307,15.3317,15.0616,15.1618,8269.3193903698,0
+RUSHB.US,D,20190617,000000,15.3693,15.3939,15.2156,15.3939,23730.75834743,0
+RUSHB.US,D,20190618,000000,15.7094,15.7094,15.4148,15.4148,20372.792087344,0
+RUSHB.US,D,20190619,000000,15.5932,15.5932,15.2239,15.2278,28076.543043822,0
+RUSHB.US,D,20190620,000000,15.4927,15.6977,15.307,15.307,37376.830505781,0
+RUSHB.US,D,20190621,000000,15.2441,15.4148,15.004,15.004,36137.819549789,0
+RUSHB.US,D,20190624,000000,15.1772,15.2278,14.7839,14.7879,78740.379100064,0
+RUSHB.US,D,20190625,000000,14.7586,15.0993,14.7586,14.9546,62992.303280053,0
+RUSHB.US,D,20190626,000000,15.311,15.4064,15.0702,15.3478,40169.228331975,0
+RUSHB.US,D,20190627,000000,15.3655,15.5847,15.3478,15.481,34915.760236231,0
+RUSHB.US,D,20190628,000000,15.6054,15.8262,15.3193,15.3193,256618.58632199,0
+RUSHB.US,D,20190701,000000,15.3395,15.7463,15.3395,15.4763,47946.950091795,0
+RUSHB.US,D,20190702,000000,15.564,15.7424,15.337,15.7424,29708.523892575,0
+RUSHB.US,D,20190703,000000,15.6977,15.6977,15.5148,15.6134,17242.902470899,0
+RUSHB.US,D,20190705,000000,15.3978,15.6171,15.3317,15.6171,12155.868682675,0
+RUSHB.US,D,20190708,000000,15.5016,15.6594,15.4927,15.6594,17598.886961987,0
+RUSHB.US,D,20190709,000000,15.4368,15.4368,15.2986,15.3608,8378.7345369811,0
+RUSHB.US,D,20190710,000000,15.2156,15.2986,15.0533,15.2986,12665.959014061,0
+RUSHB.US,D,20190711,000000,15.3608,15.3608,15.0832,15.1324,15635.578556595,0
+RUSHB.US,D,20190712,000000,15.128,15.564,15.128,15.4401,24920.455434525,0
+RUSHB.US,D,20190715,000000,15.2401,15.4523,15.0993,15.427,20240.261064688,0
+RUSHB.US,D,20190716,000000,15.4595,15.8917,15.4362,15.7139,24206.945393948,0
+RUSHB.US,D,20190717,000000,15.5516,15.5516,15.3608,15.3608,15626.332206178,0
+RUSHB.US,D,20190718,000000,15.2325,15.2325,15.0663,15.0663,16392.238232458,0
+RUSHB.US,D,20190719,000000,15.0123,15.3193,15.0123,15.0916,11474.72086856,0
+RUSHB.US,D,20190722,000000,15.1732,15.3608,15.1732,15.3608,6455.4936500669,0
+RUSHB.US,D,20190723,000000,15.5516,15.7749,15.5516,15.6508,5359.8011255509,0
+RUSHB.US,D,20190724,000000,16.0668,16.6022,15.9793,16.6022,48703.609767656,0
+RUSHB.US,D,20190725,000000,16.4724,16.6022,16.2076,16.2076,36584.726486652,0
+RUSHB.US,D,20190726,000000,16.2285,16.8754,16.2285,16.78,8859.5447587096,0
+RUSHB.US,D,20190729,000000,16.826,16.826,16.3732,16.3953,15714.172535149,0
+RUSHB.US,D,20190730,000000,16.2979,16.7021,16.2959,16.4724,36456.818639207,0
+RUSHB.US,D,20190731,000000,16.5939,16.7553,16.3525,16.3525,33664.420813012,0
+RUSHB.US,D,20190801,000000,16.281,16.5185,16.1441,16.1441,18586.705398294,0
+RUSHB.US,D,20190802,000000,16.1733,16.3064,16.0837,16.2492,12479.4909473,0
+RUSHB.US,D,20190805,000000,16.0961,16.4238,16.011,16.4238,32799.887048942,0
+RUSHB.US,D,20190806,000000,16.2746,16.4031,16.266,16.3226,14624.644244243,0
+RUSHB.US,D,20190807,000000,16.2901,16.4608,16.2901,16.4192,13772.438947397,0
+RUSHB.US,D,20190808,000000,16.6522,16.6692,16.5717,16.5776,16611.06852568,0
+RUSHB.US,D,20190809,000000,16.4809,16.5147,16.3991,16.3991,14811.112311003,0
+RUSHB.US,D,20190812,000000,16.2447,16.3693,16.2026,16.2026,7999.634169849,0
+RUSHB.US,D,20190813,000000,16.586,16.588,16.2407,16.2407,24276.293022083,0
+RUSHB.US,D,20190814,000000,16.1435,16.2239,15.9974,16.1813,13777.062122606,0
+RUSHB.US,D,20190815,000000,16.1813,16.1981,16.0098,16.1941,14726.35409884,0
+RUSHB.US,D,20190816,000000,16.1855,16.586,16.1855,16.4361,10013.797502539,0
+RUSHB.US,D,20190819,000000,16.44,16.5983,16.2693,16.3102,41878.262100876,0
+RUSHB.US,D,20190820,000000,16.3064,16.4258,16.2739,16.2739,6219.7117144116,0
+RUSHB.US,D,20190821,000000,16.586,16.586,16.2822,16.2822,19767.156134974,0
+RUSHB.US,D,20190822,000000,16.4328,16.5906,16.331,16.331,19981.363252989,0
+RUSHB.US,D,20190823,000000,16.3713,16.5276,15.8606,15.9027,29451.167139276,0
+RUSHB.US,D,20190826,000000,16.1643,16.1643,15.9072,16.006,6561.8266798722,0
+RUSHB.US,D,20190827,000000,15.9974,15.9974,14.7067,14.7612,28578.928083191,0
+RUSHB.US,D,20190828,000000,14.6574,14.9364,14.6574,14.9364,13444.193507563,0
+RUSHB.US,D,20190829,000000,15.0397,15.3823,15.0397,15.303,10548.544768371,0
+RUSHB.US,D,20190830,000000,15.4569,15.4822,15.3446,15.4822,11041.683457324,0
+RUSHB.US,D,20190903,000000,15.2656,15.5068,15.2656,15.407,14971.382384913,0
+RUSHB.US,D,20190904,000000,15.5161,15.8028,15.3939,15.8028,6494.0201101412,0
+RUSHB.US,D,20190905,000000,16.1481,16.7813,16.0526,16.7813,13883.395152412,0
+RUSHB.US,D,20190906,000000,16.8606,16.8606,16.4654,16.536,19551.407958558,0
+RUSHB.US,D,20190909,000000,16.6567,17.5886,16.6185,17.4809,49121.236594863,0
+RUSHB.US,D,20190910,000000,17.2634,17.5315,17.2634,17.4432,10428.342212939,0
+RUSHB.US,D,20190911,000000,17.56,17.8227,17.4639,17.819,19884.276573601,0
+RUSHB.US,D,20190912,000000,17.643,17.926,17.5886,17.8968,15755.781112026,0
+RUSHB.US,D,20190913,000000,17.5523,18.2601,17.5523,17.9934,12638.219962807,0
+RUSHB.US,D,20190916,000000,17.6392,18.1142,17.6392,17.981,16571.001007201,0
+RUSHB.US,D,20190917,000000,17.643,17.9728,17.643,17.8891,16205.770165696,0
+RUSHB.US,D,20190918,000000,17.7801,17.8312,17.6352,17.6814,26541.648874458,0
+RUSHB.US,D,20190919,000000,17.4977,17.5563,17.0604,17.1142,53422.33059757,0
+RUSHB.US,D,20190920,000000,17.1356,17.3563,16.9767,16.9811,74832.254990117,0
+RUSHB.US,D,20190923,000000,16.8937,17.098,16.8937,17.0519,34777.064979963,0
+RUSHB.US,D,20190924,000000,17.0027,17.0027,16.4608,16.4608,25641.670767121,0
+RUSHB.US,D,20190925,000000,16.6268,16.8475,16.6268,16.7438,34129.820450711,0
+RUSHB.US,D,20190926,000000,16.6268,16.6522,16.5276,16.5276,17332.283858273,0
+RUSHB.US,D,20190927,000000,16.5185,16.6692,16.5101,16.5101,16279.740969039,0
+RUSHB.US,D,20190930,000000,16.4654,16.769,16.4654,16.6268,15179.425269315,0
+RUSHB.US,D,20191001,000000,16.4697,16.5737,15.8606,15.8606,14239.379643499,0
+RUSHB.US,D,20191002,000000,15.586,15.828,15.5414,15.6737,14934.396983241,0
+RUSHB.US,D,20191003,000000,15.4161,15.5736,15.403,15.4868,20517.651577224,0
+RUSHB.US,D,20191004,000000,15.4232,15.636,15.3576,15.5816,41804.291297533,0
+RUSHB.US,D,20191007,000000,15.6322,15.756,15.6276,15.6276,23208.33954882,0
+RUSHB.US,D,20191008,000000,15.4737,15.8775,15.4737,15.8775,21593.310342502,0
+RUSHB.US,D,20191009,000000,15.9695,16.0526,15.8897,15.8897,8389.521945802,0
+RUSHB.US,D,20191010,000000,16.124,16.2343,16.0188,16.0188,18768.550289846,0
+RUSHB.US,D,20191011,000000,16.3064,16.6944,16.3064,16.4192,14085.273803202,0
+RUSHB.US,D,20191014,000000,15.2738,16.4192,15.2738,16.4192,5859.104048115,0
+RUSHB.US,D,20191015,000000,16.673,16.673,16.6438,16.6692,10567.037469207,0
+RUSHB.US,D,20191016,000000,16.852,16.8606,16.8358,16.8606,4738.7545891515,0
+RUSHB.US,D,20191017,000000,16.9519,17.0474,16.9519,17.0474,5814.4133544288,0
+RUSHB.US,D,20191018,000000,16.8981,17.2551,16.8981,17.2465,21838.338628574,0
+RUSHB.US,D,20191021,000000,17.3647,17.9468,17.3647,17.9468,10671.82944061,0
+RUSHB.US,D,20191022,000000,18.0714,18.4483,18.0714,18.4483,7786.9681102384,0
+RUSHB.US,D,20191023,000000,18.4964,18.7139,18.4964,18.634,22366.921660795,0
+RUSHB.US,D,20191024,000000,18.5347,18.7139,18.4017,18.6171,58174.954712348,0
+RUSHB.US,D,20191025,000000,18.5301,18.7547,18.4672,18.6553,52636.390812053,0
+RUSHB.US,D,20191028,000000,18.7921,19.1511,18.2213,18.3127,100242.76699679,0
+RUSHB.US,D,20191029,000000,18.196,18.5594,18.1181,18.5594,18187.571271924,0
+RUSHB.US,D,20191030,000000,18.2258,18.2518,18.1674,18.2427,6264.4024080979,0
+RUSHB.US,D,20191031,000000,17.7553,17.8735,17.7183,17.8735,8236.9571639073,0
+RUSHB.US,D,20191101,000000,18.0675,18.0675,17.937,18.0259,5971.6013115325,0
+RUSHB.US,D,20191104,000000,18.0428,18.5094,18.0428,18.5094,61497.476629165,0
+RUSHB.US,D,20191105,000000,18.3031,18.6633,18.3031,18.5347,13607.545698279,0
+RUSHB.US,D,20191106,000000,18.3419,18.5555,18.2601,18.2601,5786.6743031752,0
+RUSHB.US,D,20191107,000000,18.3334,18.3334,18.0648,18.122,6984.0766822876,0
+RUSHB.US,D,20191108,000000,17.9909,18.0753,17.9298,17.9337,7255.3029612115,0
+RUSHB.US,D,20191111,000000,17.9928,18.0006,17.9377,17.9377,3411.903304189,0
+RUSHB.US,D,20191112,000000,17.9377,18.1304,17.8131,18.1304,19959.788435346,0
+RUSHB.US,D,20191113,000000,17.913,18.148,17.8047,18.148,25233.290290329,0
+RUSHB.US,D,20191114,000000,17.8878,18.0253,17.7502,17.963,16255.084034592,0
+RUSHB.US,D,20191115,000000,18.009,18.0376,17.9047,18.0006,9025.9790662311,0
+RUSHB.US,D,20191118,000000,17.6029,17.8131,17.6029,17.8131,13633.74369113,0
+RUSHB.US,D,20191119,000000,17.8792,17.9169,17.5411,17.9169,18612.903391145,0
+RUSHB.US,D,20191120,000000,18.1499,18.1512,17.6288,17.9047,42510.096046095,0
+RUSHB.US,D,20191121,000000,18.0136,18.0928,17.8461,17.8461,18055.040249269,0
+RUSHB.US,D,20191122,000000,18.0297,18.1914,17.5664,18.1914,6099.5091589795,0
+RUSHB.US,D,20191125,000000,18.2556,18.8111,18.2556,18.8111,20642.477307864,0
+RUSHB.US,D,20191126,000000,18.5055,19.057,18.5055,18.9026,21752.039358007,0
+RUSHB.US,D,20191127,000000,18.9525,19.2037,18.3932,19.1291,15926.838594757,0
+RUSHB.US,D,20191129,000000,19.0325,19.0525,19.0325,19.0525,3399.5748369653,0
+RUSHB.US,D,20191202,000000,19.0843,19.0843,18.9525,19.0525,13186.836754267,0
+RUSHB.US,D,20191203,000000,18.9273,19.0039,18.728,18.728,10730.389659923,0
+RUSHB.US,D,20191204,000000,18.9739,19.8442,18.9739,19.5547,10681.075791027,0
+RUSHB.US,D,20191205,000000,19.5748,19.6287,19.0947,19.6287,27122.62789238,0
+RUSHB.US,D,20191206,000000,19.7339,19.7961,19.4372,19.4372,20554.636978896,0
+RUSHB.US,D,20191209,000000,19.1992,19.1992,19.0077,19.0325,5478.4626225801,0
+RUSHB.US,D,20191210,000000,19.0325,19.0731,18.8656,19.0731,17854.702656882,0
+RUSHB.US,D,20191211,000000,19.2906,19.3498,19.0486,19.1992,9594.6296169292,0
+RUSHB.US,D,20191212,000000,19.3541,20.0264,19.3541,19.8765,15826.669798565,0
+RUSHB.US,D,20191213,000000,19.8765,19.8889,19.4263,19.8175,15569.313045268,0
+RUSHB.US,D,20191216,000000,19.9889,20.2561,19.8805,20.0941,27726.722786346,0
+RUSHB.US,D,20191217,000000,19.8591,19.8591,19.6715,19.7553,11038.601340518,0
+RUSHB.US,D,20191218,000000,19.5418,19.8092,19.5418,19.713,15512.293884358,0
+RUSHB.US,D,20191219,000000,19.4872,19.7422,19.4697,19.7261,12998.827629103,0
+RUSHB.US,D,20191220,000000,19.7508,19.7508,19.3998,19.5916,53225.075121989,0
+RUSHB.US,D,20191223,000000,19.3412,19.4516,19.2998,19.3199,10164.82122603,0
+RUSHB.US,D,20191224,000000,19.4086,19.6586,19.4086,19.5671,12034.12506884,0
+RUSHB.US,D,20191226,000000,19.5282,19.5282,19.2452,19.2452,11132.605903099,0
+RUSHB.US,D,20191227,000000,19.1745,19.4166,19.1745,19.3541,9622.3686681828,0
+RUSHB.US,D,20191230,000000,19.2634,19.3672,19.0778,19.0778,9489.8376455268,0
+RUSHB.US,D,20191231,000000,19.0863,19.3244,19.0357,19.0863,10095.473597896,0
+RUSHB.US,D,20200102,000000,19.2077,19.2077,18.8818,19.0077,9571.5137408846,0
+RUSHB.US,D,20200103,000000,19.1538,19.1654,18.9026,18.9617,19744.040258929,0
+RUSHB.US,D,20200106,000000,19.107,19.107,18.7941,18.7941,14972.923443316,0
+RUSHB.US,D,20200107,000000,18.7852,18.9233,18.7852,18.8151,6441.6241244403,0
+RUSHB.US,D,20200108,000000,19.0357,19.0357,18.8066,18.8066,7933.3686585211,0
+RUSHB.US,D,20200109,000000,18.436,18.6606,18.436,18.436,4237.9106081844,0
+RUSHB.US,D,20200110,000000,18.6397,18.9194,18.6061,18.9155,33561.169900014,0
+RUSHB.US,D,20200113,000000,18.7819,19.0655,18.7819,19.0655,9929.039290375,0
+RUSHB.US,D,20200114,000000,19.2114,19.2985,19.1946,19.1946,14801.865960586,0
+RUSHB.US,D,20200115,000000,19.2906,19.3796,19.1161,19.1783,18284.65795131,0
+RUSHB.US,D,20200116,000000,19.4872,19.9758,19.4872,19.9758,15492.260125118,0
+RUSHB.US,D,20200117,000000,20.0264,20.1141,19.7877,19.826,32220.449089423,0
+RUSHB.US,D,20200121,000000,19.3834,19.4086,19.17,19.2906,10488.443490655,0
+RUSHB.US,D,20200122,000000,19.2543,19.2543,19.2114,19.2114,5253.4680957455,0
+RUSHB.US,D,20200123,000000,19.1908,19.2283,19.0278,19.0278,14142.292964112,0
+RUSHB.US,D,20200124,000000,19.1498,19.1908,18.8979,18.9694,10563.955352401,0
+RUSHB.US,D,20200127,000000,18.9948,18.9948,18.4529,18.6891,13365.599529012,0
+RUSHB.US,D,20200128,000000,18.6853,19.0525,18.6853,19.0525,4547.6633471825,0
+RUSHB.US,D,20200129,000000,19.057,19.2368,18.9026,19.216,14220.886942664,0
+RUSHB.US,D,20200130,000000,18.9948,19.2368,18.8111,19.07,17497.17710739,0
+RUSHB.US,D,20200131,000000,18.8487,18.8487,18.4282,18.5269,15506.129650745,0
+RUSHB.US,D,20200203,000000,18.8611,18.8611,18.4646,18.4646,12356.206275062,0
+RUSHB.US,D,20200204,000000,18.9273,19.0778,18.7065,18.7065,9474.4270614971,0
+RUSHB.US,D,20200205,000000,19.2114,19.2114,18.9948,19.0907,17019.449002467,0
+RUSHB.US,D,20200206,000000,18.9072,18.9072,18.6229,18.6229,6635.7974832152,0
+RUSHB.US,D,20200207,000000,18.44,18.44,18.44,18.44,1889.3376020487,0
+RUSHB.US,D,20200210,000000,18.6566,18.9941,18.6566,18.7709,5419.9024032669,0
+RUSHB.US,D,20200211,000000,18.7941,19.2952,18.7941,19.107,11061.717216563,0
+RUSHB.US,D,20200212,000000,19.2906,19.5256,19.2114,19.2114,10653.336739774,0
+RUSHB.US,D,20200213,000000,16.7761,17.9169,16.7761,17.9169,13498.130551668,0
+RUSHB.US,D,20200214,000000,14.5088,18.1349,14.5088,18.0376,12733.765583792,0
+RUSHB.US,D,20200218,000000,18.0798,18.3504,17.3634,18.196,19814.928945466,0
+RUSHB.US,D,20200219,000000,18.4282,18.4282,17.5043,18.148,12807.736387134,0
+RUSHB.US,D,20200220,000000,18.3334,19.0616,18.3334,18.5223,11634.990942469,0
+RUSHB.US,D,20200221,000000,18.7373,18.7481,18.3737,18.5223,14999.121436167,0
+RUSHB.US,D,20200224,000000,18.142,18.5113,18.0202,18.0202,10019.961736151,0
+RUSHB.US,D,20200225,000000,18.179,18.242,17.7314,17.7314,26854.483730263,0
+RUSHB.US,D,20200226,000000,18.0202,18.0202,17.6969,17.7183,8500.4781508161,0
+RUSHB.US,D,20200227,000000,17.9085,18.5029,17.4885,17.4885,12219.052077197,0
+RUSHB.US,D,20200228,000000,17.1746,17.5556,17.024,17.5556,27154.990118841,0
+RUSHB.US,D,20200302,000000,17.756,18.0448,17.756,18.0448,8475.8212163685,0
+RUSHB.US,D,20200303,000000,17.5962,17.9526,17.0195,17.0195,11160.344954353,0
+RUSHB.US,D,20200304,000000,17.5016,17.5016,17.1362,17.4589,11067.881450174,0
+RUSHB.US,D,20200305,000000,17.1362,17.2609,16.6717,17.2609,20095.401574808,0
+RUSHB.US,D,20200306,000000,16.8222,16.8222,16.2739,16.5204,11009.321230861,0
+RUSHB.US,D,20200309,000000,15.6744,15.6744,13.9235,14.2706,20375.87420415,0
+RUSHB.US,D,20200310,000000,14.4842,14.6971,14.2552,14.4563,19972.11690257,0
+RUSHB.US,D,20200311,000000,13.9068,14.5049,13.5226,14.2629,27487.858733884,0
+RUSHB.US,D,20200312,000000,13.6803,13.7593,11.9547,12.8632,30275.63338487,0
+RUSHB.US,D,20200313,000000,12.4323,14.1084,12.4323,13.751,22521.027501094,0
+RUSHB.US,D,20200316,000000,12.993,13.5466,11.4648,11.4648,34693.847826201,0
+RUSHB.US,D,20200317,000000,11.9048,12.7536,11.3103,12.2059,54739.935532115,0
+RUSHB.US,D,20200318,000000,11.4227,11.7834,9.07303,9.07303,27594.191763691,0
+RUSHB.US,D,20200319,000000,9.78415,11.2722,9.06654,9.81014,72583.850780174,0
+RUSHB.US,D,20200320,000000,9.43248,11.3103,9.43248,10.3346,81918.041527002,0
+RUSHB.US,D,20200323,000000,10.9529,11.2248,10.0464,10.6433,22676.674399792,0
+RUSHB.US,D,20200324,000000,11.3188,12.348,11.0295,12.193,27886.992860255,0
+RUSHB.US,D,20200325,000000,12.1059,12.583,11.54,12.583,21109.418003967,0
+RUSHB.US,D,20200326,000000,12.6912,13.664,12.5206,13.3882,25228.667115121,0
+RUSHB.US,D,20200327,000000,13.0696,13.0968,12.1437,12.1437,13912.675262068,0
+RUSHB.US,D,20200330,000000,12.1474,12.6212,12.102,12.5615,18041.170723642,0
+RUSHB.US,D,20200331,000000,12.4985,12.7808,12.3954,12.7808,25455.202700359,0
+RUSHB.US,D,20200401,000000,11.8204,12.2273,11.2553,11.2553,25524.550328492,0
+RUSHB.US,D,20200402,000000,11.1164,11.8587,11.1164,11.8587,8486.6086251894,0
+RUSHB.US,D,20200403,000000,11.2974,11.2974,10.9335,11.1002,15036.106837838,0
+RUSHB.US,D,20200406,000000,11.8081,12.3564,11.8081,12.3274,20526.897927641,0
+RUSHB.US,D,20200407,000000,12.7596,12.9314,12.2318,12.3817,20157.043910929,0
+RUSHB.US,D,20200408,000000,12.6784,13.1527,12.4077,13.1065,41121.602425013,0
+RUSHB.US,D,20200409,000000,13.1137,14.0579,12.9436,14.0579,18008.808497179,0
+RUSHB.US,D,20200413,000000,13.8814,13.8814,13.0425,13.1871,17067.221812959,0
+RUSHB.US,D,20200414,000000,13.1676,13.4927,12.9288,13.4842,8298.5995000264,0
+RUSHB.US,D,20200415,000000,12.9639,12.9639,12.1767,12.4246,11255.890575337,0
+RUSHB.US,D,20200416,000000,12.3915,12.6828,11.9709,12.6828,25145.449961361,0
+RUSHB.US,D,20200417,000000,12.9682,13.751,12.7977,13.751,24274.751963681,0
+RUSHB.US,D,20200420,000000,13.2247,13.3026,12.583,12.5875,7586.6305178514,0
+RUSHB.US,D,20200421,000000,12.3396,12.3518,11.934,12.0931,16980.922542394,0
+RUSHB.US,D,20200422,000000,12.2526,12.3993,11.9197,12.274,27501.728259512,0
+RUSHB.US,D,20200423,000000,13.0948,14.0866,12.893,13.2733,11994.057550363,0
+RUSHB.US,D,20200424,000000,13.2688,13.7023,13.161,13.6257,20451.386065896,0
+RUSHB.US,D,20200427,000000,13.2202,14.2085,12.4778,13.7853,29491.234657754,0
+RUSHB.US,D,20200428,000000,14.3427,14.5473,14.2752,14.2752,8874.9553427393,0
+RUSHB.US,D,20200429,000000,15.0715,15.6302,14.8489,15.4862,20905.998294774,0
+RUSHB.US,D,20200430,000000,14.8742,14.8742,13.7593,14.7905,29099.805823398,0
+RUSHB.US,D,20200501,000000,13.6303,14.2331,13.3829,14.2331,13888.018327621,0
+RUSHB.US,D,20200504,000000,13.4992,14.4887,13.3753,14.1746,15073.092239509,0
+RUSHB.US,D,20200505,000000,14.5725,14.6567,13.8904,13.8904,13573.642413414,0
+RUSHB.US,D,20200506,000000,14.0708,14.2117,13.6036,13.6036,11534.822146276,0
+RUSHB.US,D,20200507,000000,14.0662,14.4485,13.8438,14.1292,16919.280206273,0
+RUSHB.US,D,20200508,000000,14.2598,14.8529,14.2598,14.5621,38588.102410522,0
+RUSHB.US,D,20200511,000000,14.3738,14.6425,14.1292,14.1927,46427.466506462,0
+RUSHB.US,D,20200512,000000,14.3817,14.4998,13.0411,13.0411,22185.076769246,0
+RUSHB.US,D,20200513,000000,13.3349,13.5368,12.7003,13.4135,32132.608760455,0
+RUSHB.US,D,20200514,000000,13.0411,13.0411,12.0651,12.7464,51112.284051509,0
+RUSHB.US,D,20200515,000000,12.7464,13.2176,12.7464,13.2007,18608.280215935,0
+RUSHB.US,D,20200518,000000,13.8145,14.7483,13.8145,14.7483,21567.11234965,0
+RUSHB.US,D,20200519,000000,14.4108,14.7437,14.0501,14.4238,29730.098710214,0
+RUSHB.US,D,20200520,000000,14.4913,15.3193,14.4913,15.0967,28917.960931846,0
+RUSHB.US,D,20200521,000000,14.7269,14.7269,14.6011,14.6011,9736.406990003,0
+RUSHB.US,D,20200522,000000,14.3064,14.3901,14.2058,14.2518,7178.2500410627,0
+RUSHB.US,D,20200526,000000,14.9248,15.2524,14.3778,15.0326,16304.397903486,0
+RUSHB.US,D,20200527,000000,15.5217,16.1901,15.2656,16.1901,27244.371506215,0
+RUSHB.US,D,20200528,000000,16.3329,16.3368,15.2564,15.2564,16828.357760499,0
+RUSHB.US,D,20200529,000000,15.248,15.6646,15.248,15.3951,22468.631515392,0
+RUSHB.US,D,20200601,000000,15.5886,15.9332,14.8863,14.9761,33679.831397041,0
+RUSHB.US,D,20200602,000000,15.037,15.5763,14.7178,15.076,43579.590577761,0
+RUSHB.US,D,20200603,000000,15.3991,15.782,15.3836,15.4668,30365.01477224,0
+RUSHB.US,D,20200604,000000,15.2144,16.1253,15.1324,15.9806,60309.320600471,0
+RUSHB.US,D,20200605,000000,16.6698,17.2206,16.2031,16.4303,41562.345128266,0
+RUSHB.US,D,20200608,000000,16.8424,16.9676,16.4671,16.5054,41167.834177103,0
+RUSHB.US,D,20200609,000000,16.3153,16.3153,15.887,15.9131,26082.41347037,0
+RUSHB.US,D,20200610,000000,15.6646,15.93,15.2124,15.2318,28810.086843637,0
+RUSHB.US,D,20200611,000000,14.4413,14.529,13.4608,13.7503,33265.286686643,0
+RUSHB.US,D,20200612,000000,14.3317,14.3317,13.3441,13.9995,24660.016564424,0
+RUSHB.US,D,20200615,000000,13.4303,14.6347,13.2357,14.4155,22972.557613166,0
+RUSHB.US,D,20200616,000000,15.1142,15.1142,14.4064,14.6764,24418.070395155,0
+RUSHB.US,D,20200617,000000,14.4998,14.7048,14.0247,14.0786,27823.809465732,0
+RUSHB.US,D,20200618,000000,14.1553,14.5076,13.8056,13.8145,34952.7456379,0
+RUSHB.US,D,20200619,000000,14.0086,14.0086,13.2468,13.2468,53366.852495063,0
+RUSHB.US,D,20200622,000000,13.0618,13.7411,13.0618,13.5414,19230.86781074,0
+RUSHB.US,D,20200623,000000,13.4776,13.8988,13.2753,13.4564,19751.745550945,0
+RUSHB.US,D,20200624,000000,13.2468,13.3006,13.0534,13.0534,25005.213646691,0
+RUSHB.US,D,20200625,000000,12.9768,13.7347,12.9768,13.7256,16789.831300423,0
+RUSHB.US,D,20200626,000000,13.6205,14.1162,13.4227,13.8353,67835.849840605,0
+RUSHB.US,D,20200629,000000,13.9956,14.6425,13.9956,14.6347,18934.984597367,0
+RUSHB.US,D,20200630,000000,14.298,15.1935,14.298,14.9962,10234.168854164,0
+RUSHB.US,D,20200701,000000,15.0825,15.0825,14.614,14.7224,6242.8275904562,0
+RUSHB.US,D,20200702,000000,14.8566,14.8605,14.7645,14.8605,8771.7044297399,0
+RUSHB.US,D,20200706,000000,14.967,15.054,14.7385,14.9877,10092.39148109,0
+RUSHB.US,D,20200707,000000,14.6964,14.8365,14.3901,14.4324,26148.678981699,0
+RUSHB.US,D,20200708,000000,14.2564,14.6892,14.2564,14.6892,20365.086795328,0
+RUSHB.US,D,20200709,000000,14.5433,14.6717,13.9956,14.2812,13647.613216756,0
+RUSHB.US,D,20200710,000000,13.932,14.6632,13.932,14.6632,8132.1651925049,0
+RUSHB.US,D,20200713,000000,14.7898,14.9314,14.6632,14.9158,7652.8960291793,0
+RUSHB.US,D,20200714,000000,15.0046,15.2656,15.0046,15.2656,7276.8777788531,0
+RUSHB.US,D,20200715,000000,15.7275,16.6347,15.7275,16.3115,21550.160707217,0
+RUSHB.US,D,20200716,000000,16.2539,16.2539,15.699,15.699,13057.387848417,0
+RUSHB.US,D,20200717,000000,15.6905,16.3758,15.311,15.3492,23072.726409358,0
+RUSHB.US,D,20200720,000000,15.5972,15.5972,15.3453,15.3991,3754.0182696496,0
+RUSHB.US,D,20200721,000000,15.8034,16.207,15.5174,16.0895,13360.976353803,0
+RUSHB.US,D,20200722,000000,16.1065,16.1395,15.2524,15.9461,16268.953560219,0
+RUSHB.US,D,20200723,000000,16.5691,17.6671,16.2161,17.2577,39370.960079234,0
+RUSHB.US,D,20200724,000000,17.4049,17.6112,16.8177,16.9298,36167.099659446,0
+RUSHB.US,D,20200727,000000,17.1661,17.59,16.5893,17.59,6606.5173735586,0
+RUSHB.US,D,20200728,000000,17.1577,17.4198,17.1409,17.1409,8323.2564344741,0
+RUSHB.US,D,20200729,000000,17.3679,17.6158,17.1512,17.1791,9905.9234143304,0
+RUSHB.US,D,20200730,000000,16.9344,17.1836,16.9344,17.1836,5042.3430945378,0
+RUSHB.US,D,20200731,000000,16.4466,16.9098,16.4466,16.7366,10553.16794358,0
+RUSHB.US,D,20200803,000000,17.0234,17.2659,17.0234,17.1362,8443.4589899062,0
+RUSHB.US,D,20200804,000000,17.2719,17.2719,16.8924,17.2369,14689.368697168,0
+RUSHB.US,D,20200805,000000,17.4217,17.4309,17.0811,17.1453,18565.130580655,0
+RUSHB.US,D,20200806,000000,17.4231,17.4911,17.1998,17.1998,4857.4160861807,0
+RUSHB.US,D,20200807,000000,17.1836,17.981,17.1836,17.769,14735.600449257,0
+RUSHB.US,D,20200810,000000,18.0013,18.4412,17.7462,18.146,16045.500091787,0
+RUSHB.US,D,20200811,000000,18.4619,18.5541,17.7904,17.9337,28773.101441968,0
+RUSHB.US,D,20200812,000000,18.3634,18.593,18.146,18.1493,15222.574904598,0
+RUSHB.US,D,20200813,000000,18.2336,18.4776,18.146,18.146,6432.3777740223,0
+RUSHB.US,D,20200814,000000,18.1414,18.3763,18.1201,18.2549,14824.98183663,0
+RUSHB.US,D,20200817,000000,18.3173,18.5761,18.3173,18.3763,10648.713564565,0
+RUSHB.US,D,20200818,000000,18.3938,18.5717,18.1493,18.1615,17780.731853538,0
+RUSHB.US,D,20200819,000000,18.6715,18.7481,18.17,18.3504,11551.773788709,0
+RUSHB.US,D,20200820,000000,18.2744,18.3893,18.1096,18.3893,3245.4689966677,0
+RUSHB.US,D,20200821,000000,18.2246,18.778,18.2141,18.5671,27592.650705286,0
+RUSHB.US,D,20200824,000000,18.5671,18.6734,17.9552,18.146,27367.656178453,0
+RUSHB.US,D,20200825,000000,18.3341,18.3341,18.0188,18.2505,18206.063972759,0
+RUSHB.US,D,20200826,000000,18.046,18.0519,17.9169,17.9377,9915.1697647483,0
+RUSHB.US,D,20200827,000000,17.9169,18.2076,17.8917,18.0688,12162.032916288,0
+RUSHB.US,D,20200828,000000,18.0519,18.172,17.8072,18.124,12616.645145165,0
+RUSHB.US,D,20200831,000000,18.124,18.2011,17.4632,17.6346,47365.971073875,0
+RUSHB.US,D,20200901,000000,17.8449,18.2549,17.6535,18.242,20184.782962182,0
+RUSHB.US,D,20200902,000000,17.9292,18.5198,17.9292,18.4737,32517.873361198,0
+RUSHB.US,D,20200903,000000,18.4737,18.4737,17.6106,18.0642,29862.62973287,0
+RUSHB.US,D,20200904,000000,18.0817,18.4503,18.0817,18.4503,10362.076701611,0
+RUSHB.US,D,20200908,000000,18.1201,18.5671,17.7314,18.1329,29445.002905664,0
+RUSHB.US,D,20200909,000000,18.1493,18.486,18.1369,18.1908,15732.665235983,0
+RUSHB.US,D,20200910,000000,18.3127,18.4329,17.769,17.8494,10469.95078982,0
+RUSHB.US,D,20200911,000000,17.6555,17.871,17.5003,17.6424,23041.905241299,0
+RUSHB.US,D,20200914,000000,17.5955,18.0682,17.5955,18.0557,15250.313955852,0
+RUSHB.US,D,20200915,000000,18.0856,18.1201,17.9337,17.9337,14136.1287305,0
+RUSHB.US,D,20200916,000000,17.981,18.4458,17.981,18.4199,39280.037633458,0
+RUSHB.US,D,20200917,000000,18.103,18.5671,18.103,18.4243,40126.078696693,0
+RUSHB.US,D,20200918,000000,18.5671,18.9253,18.4814,18.6891,72203.209354638,0
+RUSHB.US,D,20200921,000000,18.4776,18.634,17.6929,17.8293,51328.032227926,0
+RUSHB.US,D,20200922,000000,17.9722,18.6891,17.9715,18.3127,25783.448140193,0
+RUSHB.US,D,20200923,000000,18.2634,18.6255,17.756,17.7651,37145.671745335,0
+RUSHB.US,D,20200924,000000,17.7229,17.9337,17.3309,17.7105,35319.517537809,0
+RUSHB.US,D,20200925,000000,17.3856,18.0188,17.3856,17.7781,32920.089604375,0
+RUSHB.US,D,20200928,000000,17.9337,18.6929,17.9337,18.6929,30434.362400375,0
+RUSHB.US,D,20200929,000000,18.8118,18.8371,18.4243,18.6638,23716.888821802,0
+RUSHB.US,D,20200930,000000,18.8623,18.8623,18.6929,18.6929,16996.333126424,0
+RUSHB.US,D,20201001,000000,18.778,18.8708,18.6801,18.7366,15068.4690643,0
+RUSHB.US,D,20201002,000000,18.4737,19.229,18.146,19.1368,33183.610591285,0
+RUSHB.US,D,20201005,000000,19.1089,20.179,19.1089,20.1278,18555.884230235,0
+RUSHB.US,D,20201006,000000,20.1154,20.7909,20.1154,20.4658,17771.48550312,0
+RUSHB.US,D,20201007,000000,21.0809,21.0978,20.6345,21.0355,37472.376126767,0
+RUSHB.US,D,20201008,000000,21.0978,21.2542,20.706,21.1069,32403.835039379,0
+RUSHB.US,D,20201009,000000,21.3015,21.3015,20.5613,20.9894,27272.110557468,0
+RUSHB.US,D,20201012,000000,21.0895,21.0895,20.8116,21.0103,11393.044773202,0
+RUSHB.US,D,20201013,000000,21.0212,21.0212,19.7585,20.3873,12528.804816196,0
+RUSHB.US,D,20201014,000000,20.3114,20.73,20.3114,20.3684,10956.92524516,0
+RUSHB.US,D,20201015,000000,20.3627,21.1414,20.0343,21.0466,28672.932645774,0
+RUSHB.US,D,20201016,000000,20.521,21.2607,20.521,21.1089,12647.466313225,0
+RUSHB.US,D,20201019,000000,21.2055,21.2055,20.6975,20.6975,3504.3668083677,0
+RUSHB.US,D,20201020,000000,20.9766,21.1381,20.5586,20.6787,10399.062103283,0
+RUSHB.US,D,20201021,000000,20.8818,20.8818,20.5716,20.6975,7130.4772305704,0
+RUSHB.US,D,20201022,000000,20.1278,21.4774,20.1278,21.0959,15692.597717505,0
+RUSHB.US,D,20201023,000000,21.4385,22.3113,21.3185,21.8946,26164.089565728,0
+RUSHB.US,D,20201026,000000,21.1414,21.7105,20.6222,21.0212,15350.482752046,0
+RUSHB.US,D,20201027,000000,20.5716,20.5716,20.5716,20.5716,2157.4817641665,0
+RUSHB.US,D,20201028,000000,20.8818,20.8818,20.3497,20.495,11598.005540798,0
+RUSHB.US,D,20201029,000000,20.3309,20.3309,20.0583,20.3114,9998.3869185089,0
+RUSHB.US,D,20201030,000000,20.4288,20.4561,19.6852,19.9065,33912.531215893,0
+RUSHB.US,D,20201102,000000,20.3114,20.9188,20.1921,20.9188,13727.748253711,0
+RUSHB.US,D,20201103,000000,21.4061,21.7363,20.8559,21.7298,17529.539333853,0
+RUSHB.US,D,20201104,000000,21.2218,21.458,20.7986,21.3806,10268.07213903,0
+RUSHB.US,D,20201105,000000,21.2737,21.761,21.2393,21.4451,9553.0210400488,0
+RUSHB.US,D,20201106,000000,21.0478,21.0478,20.4664,20.4664,5302.7819646408,0
+RUSHB.US,D,20201109,000000,21.9719,22.8557,21.4236,21.6039,28890.221880594,0
+RUSHB.US,D,20201110,000000,22.0166,23.1899,21.9219,22.5766,45247.015769781,0
+RUSHB.US,D,20201111,000000,22.5766,22.5831,22.055,22.4048,20415.941722628,0
+RUSHB.US,D,20201112,000000,22.2204,22.2204,21.321,21.3307,10901.447142653,0
+RUSHB.US,D,20201113,000000,21.6923,21.9343,21.4288,21.5527,16868.425278977,0
+RUSHB.US,D,20201116,000000,22.506,22.506,21.7443,22.2652,22215.897937305,0
+RUSHB.US,D,20201117,000000,22.1064,22.175,21.6954,21.7689,8357.1597193394,0
+RUSHB.US,D,20201118,000000,22.042,22.3405,21.9719,22.188,10372.864110432,0
+RUSHB.US,D,20201119,000000,21.6474,22.1185,21.3873,22.1185,9462.0985942732,0
+RUSHB.US,D,20201120,000000,21.7571,22.2328,21.458,22.2328,10325.09129994,0
+RUSHB.US,D,20201123,000000,22.0869,22.5442,22.0869,22.4242,25886.699053192,0
+RUSHB.US,D,20201124,000000,22.8809,23.5799,22.3852,23.3716,20357.381503314,0
+RUSHB.US,D,20201125,000000,23.3392,23.3392,22.7603,22.7734,14542.968148886,0
+RUSHB.US,D,20201127,000000,22.6079,22.6079,22.2262,22.5313,7102.7381793169,0
+RUSHB.US,D,20201130,000000,22.4554,22.8843,21.5657,21.6039,32890.809494719,0
+RUSHB.US,D,20201201,000000,22.3405,22.5378,21.6474,21.6474,20862.84865949,0
+RUSHB.US,D,20201202,000000,21.7311,22.2042,21.6171,21.8453,15364.352277671,0
+RUSHB.US,D,20201203,000000,22.2463,22.2463,22.0484,22.0484,2621.3403434624,0
+RUSHB.US,D,20201204,000000,22.2522,23.1477,22.2522,23.1477,12319.220873391,0
+RUSHB.US,D,20201207,000000,22.9063,23.053,22.2588,22.6584,26550.895224875,0
+RUSHB.US,D,20201208,000000,22.9953,23.4461,22.9953,23.4461,21016.954499788,0
+RUSHB.US,D,20201209,000000,23.7201,24.0511,23.5792,23.8032,21713.512897933,0
+RUSHB.US,D,20201210,000000,23.1866,23.8344,23.1866,23.4658,28124.315854314,0
+RUSHB.US,D,20201211,000000,23.5864,24.1457,23.5864,24.1457,17905.557584178,0
+RUSHB.US,D,20201214,000000,24.1523,24.184,23.905,23.9556,32041.686314679,0
+RUSHB.US,D,20201215,000000,23.905,24.2345,23.8277,23.8277,28380.131549207,0
+RUSHB.US,D,20201216,000000,24.184,24.184,23.5986,23.905,26936.159825619,0
+RUSHB.US,D,20201217,000000,23.8985,24.1905,23.8096,24.1586,13971.235481381,0
+RUSHB.US,D,20201218,000000,24.343,24.343,23.5611,23.5611,123898.01348247,0
+RUSHB.US,D,20201221,000000,23.2874,24.3903,23.1607,23.256,24314.819482157,0
+RUSHB.US,D,20201222,000000,23.2431,23.5481,23.0334,23.5481,10824.394222504,0
+RUSHB.US,D,20201223,000000,23.3586,23.8693,23.3326,23.5929,26631.030261831,0
+RUSHB.US,D,20201224,000000,23.6052,24.0127,23.4721,23.9556,13114.407009327,0
+RUSHB.US,D,20201228,000000,23.9867,24.0185,23.5986,23.879,13008.073979521,0
+RUSHB.US,D,20201229,000000,24.0705,24.0705,23.5046,23.5112,13683.057560025,0
+RUSHB.US,D,20201230,000000,23.7427,24.1139,23.7427,24.0892,9542.2336312281,0
+RUSHB.US,D,20201231,000000,23.8414,24.0827,23.707,24.0827,10747.341302355,0
+RUSHB.US,D,20210104,000000,24.3683,24.5207,23.3392,23.3586,21200.340449743,0
+RUSHB.US,D,20210105,000000,23.5423,24.3313,23.5365,23.8985,23787.77750834,0
+RUSHB.US,D,20210106,000000,24.0892,25.8303,24.0892,25.8179,37267.41535917,0
+RUSHB.US,D,20210107,000000,25.8116,26.2819,25.7413,26.0464,24402.659811126,0
+RUSHB.US,D,20210108,000000,25.951,26.0594,25.4363,25.646,19614.591353081,0
+RUSHB.US,D,20210111,000000,25.4935,25.6525,25.2775,25.6525,10565.496410804,0
+RUSHB.US,D,20210112,000000,25.4999,26.0594,25.4999,26.0464,32588.762047737,0
+RUSHB.US,D,20210113,000000,25.2982,25.4267,25.2392,25.2833,16104.060311101,0
+RUSHB.US,D,20210114,000000,25.2833,26.16,25.2833,26.16,17378.515610363,0
+RUSHB.US,D,20210115,000000,25.8427,26.1204,25.4553,25.9639,15962.282938027,0
+RUSHB.US,D,20210119,000000,26.3773,26.3773,26.1172,26.3773,27470.907091453,0
+RUSHB.US,D,20210120,000000,26.3773,26.6571,26.199,26.6311,30386.589589883,0
+RUSHB.US,D,20210121,000000,26.6952,27.1937,26.3904,26.3904,19195.423467471,0
+RUSHB.US,D,20210122,000000,26.3124,27.4507,25.43,27.4507,32255.893432693,0
+RUSHB.US,D,20210125,000000,27.6356,27.6356,26.4974,26.6952,25261.029341585,0
+RUSHB.US,D,20210126,000000,26.949,26.949,26.2969,26.4786,22328.39520072,0
+RUSHB.US,D,20210127,000000,25.646,26.2118,24.8894,25.5059,35902.037614135,0
+RUSHB.US,D,20210128,000000,25.646,26.0594,25.4234,25.8368,34089.752932235,0
+RUSHB.US,D,20210129,000000,25.7413,25.7661,24.4708,24.6169,27658.916216615,0
+RUSHB.US,D,20210201,000000,24.8764,25.3222,24.3909,25.0671,27543.336836392,0
+RUSHB.US,D,20210202,000000,25.341,25.9321,25.1243,25.6907,23575.111448729,0
+RUSHB.US,D,20210203,000000,25.5254,25.6265,24.966,25.0354,14455.127819916,0
+RUSHB.US,D,20210204,000000,25.0295,26.2312,25.0295,25.4617,34032.733771324,0
+RUSHB.US,D,20210205,000000,25.7985,25.7985,25.2457,25.3469,16589.493708036,0
+RUSHB.US,D,20210208,000000,25.8751,26.4273,25.3469,26.0205,38814.63799576,0
+RUSHB.US,D,20210209,000000,26.0594,26.0594,25.3598,25.5767,9791.8850925102,0
+RUSHB.US,D,20210210,000000,25.4234,25.4234,24.9782,24.9782,20329.642452061,0
+RUSHB.US,D,20210211,000000,25.7413,25.7413,23.9608,25.1763,29101.346881801,0
+RUSHB.US,D,20210212,000000,24.8894,24.8894,24.1586,24.7304,14089.896978411,0
+RUSHB.US,D,20210216,000000,24.5928,25.1094,24.0379,24.0379,24906.585908899,0
+RUSHB.US,D,20210217,000000,23.8726,24.3683,23.8032,24.1457,21667.281145843,0
+RUSHB.US,D,20210218,000000,23.7395,24.1523,23.1347,23.2184,18919.574013337,0
+RUSHB.US,D,20210219,000000,23.2366,25.1126,23.2366,24.5273,31301.978281251,0
+RUSHB.US,D,20210222,000000,24.0511,24.6675,24.0511,24.2858,17725.25375103,0
+RUSHB.US,D,20210223,000000,24.537,25.0996,24.2858,24.711,31995.454562589,0
+RUSHB.US,D,20210224,000000,24.929,25.6052,24.7498,25.2859,49327.738420862,0
+RUSHB.US,D,20210225,000000,25.644,25.644,24.1945,24.1945,20486.830409165,0
+RUSHB.US,D,20210226,000000,24.3157,25.2126,24.2327,24.2327,18139.798461432,0
+RUSHB.US,D,20210301,000000,24.9029,25.2163,24.8835,24.9548,26506.204531189,0
+RUSHB.US,D,20210302,000000,24.8076,25.2163,24.7498,25.1457,14308.727271633,0
+RUSHB.US,D,20210303,000000,24.3287,25.3781,24.3287,24.8648,34932.711878662,0
+RUSHB.US,D,20210304,000000,25.0562,25.3053,24.8582,24.9225,30514.49743733,0
+RUSHB.US,D,20210305,000000,25.2801,26.2378,24.9926,26.2378,22599.621479644,0
+RUSHB.US,D,20210308,000000,26.3204,27.215,26.0528,26.8191,33508.773914313,0
+RUSHB.US,D,20210309,000000,27.0872,27.5842,26.4487,27.0295,21744.334065992,0
+RUSHB.US,D,20210310,000000,27.457,28.1852,27.457,28.1852,25912.897046042,0
+RUSHB.US,D,20210311,000000,27.8471,28.8872,27.8471,28.8872,18907.245546114,0
+RUSHB.US,D,20210312,000000,28.875,29.5589,28.779,29.5524,20959.935338878,0
+RUSHB.US,D,20210315,000000,29.3279,29.3279,27.5539,28.4726,48195.060494675,0
+RUSHB.US,D,20210316,000000,28.1787,28.4155,27.7959,28.4155,23874.076778905,0
+RUSHB.US,D,20210317,000000,27.9043,29.2448,27.9043,29.041,28435.609651715,0
+RUSHB.US,D,20210318,000000,29.2448,29.5842,28.8684,29.5842,21556.32494083,0
+RUSHB.US,D,20210319,000000,29.507,30.0755,28.3897,30.0755,152583.27459547,0
+RUSHB.US,D,20210322,000000,28.9003,28.9263,27.9807,28.4025,38791.522119713,0
+RUSHB.US,D,20210323,000000,27.9938,28.3007,27.3553,27.7005,27358.409828034,0
+RUSHB.US,D,20210324,000000,28.3319,28.3319,27.1638,27.3299,37973.220107733,0
+RUSHB.US,D,20210325,000000,27.1638,28.2494,26.8191,28.2494,26655.687196278,0
+RUSHB.US,D,20210326,000000,28.1658,28.5044,28.1658,28.4285,23066.562175747,0
+RUSHB.US,D,20210329,000000,27.7134,28.6323,27.7134,28.269,44462.617042667,0
+RUSHB.US,D,20210330,000000,28.269,29.3733,28.0002,29.3031,44582.819598099,0
+RUSHB.US,D,20210331,000000,29.239,29.3098,28.4921,28.7918,33784.623368445,0
+RUSHB.US,D,20210401,000000,29.0664,29.0664,28.2942,28.7536,17920.968168209,0
+RUSHB.US,D,20210405,000000,28.8563,29.5201,28.8179,29.2448,15891.39425149,0
+RUSHB.US,D,20210406,000000,29.2708,29.4402,28.9263,29.0982,8959.7135549032,0
+RUSHB.US,D,20210407,000000,29.5589,29.5589,28.3007,28.4473,24539.81400899,0
+RUSHB.US,D,20210408,000000,28.6386,29.3733,28.182,29.1112,21204.963624951,0
+RUSHB.US,D,20210409,000000,29.2837,29.4687,28.9996,29.4687,11038.601340518,0
+RUSHB.US,D,20210412,000000,29.8327,29.8905,29.2708,29.788,15453.733665045,0
+RUSHB.US,D,20210413,000000,29.1241,29.2903,28.8938,28.8938,12975.711753059,0
+RUSHB.US,D,20210414,000000,29.1559,29.1748,28.5752,28.5752,60421.817863888,0
+RUSHB.US,D,20210415,000000,28.9645,29.8197,28.5141,29.1241,6547.9571542454,0
+RUSHB.US,D,20210416,000000,29.3343,29.3343,28.683,28.8872,12072.651528915,0
+RUSHB.US,D,20210419,000000,28.5492,28.7568,28.3131,28.6128,21261.982785862,0
+RUSHB.US,D,20210420,000000,28.5426,28.5426,27.5214,27.7069,20554.636978896,0
+RUSHB.US,D,20210421,000000,27.0795,28.2753,27.0795,28.1405,12878.625073671,0
+RUSHB.US,D,20210422,000000,28.683,28.683,26.5571,27.5973,24545.978242605,0
+RUSHB.US,D,20210423,000000,27.7698,29.1112,27.7698,28.6959,42571.738382214,0
+RUSHB.US,D,20210426,000000,28.6959,28.9132,28.1339,28.779,21732.005598768,0
+RUSHB.US,D,20210427,000000,28.1008,29.041,28.1008,28.8366,17312.250099034,0
+RUSHB.US,D,20210428,000000,28.5752,28.7536,28.1658,28.3701,19361.85777499,0
+RUSHB.US,D,20210429,000000,28.5752,28.8309,28.4473,28.7284,13764.733655383,0
+RUSHB.US,D,20210430,000000,28.1468,28.422,27.9619,27.9619,26006.901608625,0
+RUSHB.US,D,20210503,000000,28.3383,29.226,28.3383,29.226,12035.666127243,0
+RUSHB.US,D,20210504,000000,29.0599,29.0827,28.7089,28.7406,15512.293884358,0
+RUSHB.US,D,20210505,000000,28.9904,29.0345,28.422,28.7853,3817.2016641718,0
+RUSHB.US,D,20210506,000000,28.422,28.6959,28.1898,28.5297,19425.041169513,0
+RUSHB.US,D,20210507,000000,28.8126,28.9599,28.729,28.838,6871.5794188705,0
+RUSHB.US,D,20210510,000000,28.8632,29.601,28.7095,28.9341,10781.244587221,0
+RUSHB.US,D,20210511,000000,28.1455,28.3759,27.9418,28.3125,12337.713574227,0
+RUSHB.US,D,20210512,000000,27.6128,27.8639,27.0366,27.1839,18182.948096716,0
+RUSHB.US,D,20210513,000000,28.8126,28.8126,27.9469,28.5044,18059.663424477,0
+RUSHB.US,D,20210514,000000,28.4857,29.4915,28.4857,29.4915,12148.163390661,0
+RUSHB.US,D,20210517,000000,29.1585,29.9282,29.1585,29.9282,13037.354089178,0
+RUSHB.US,D,20210518,000000,28.9145,29.7347,28.7932,28.7932,19989.068545003,0
+RUSHB.US,D,20210519,000000,28.5621,28.594,28.1391,28.3246,13678.434384816,0
+RUSHB.US,D,20210520,000000,28.3246,28.7258,27.357,27.9081,26356.7218661,0
+RUSHB.US,D,20210521,000000,28.2221,28.6718,27.5752,28.5817,14951.348625674,0
+RUSHB.US,D,20210524,000000,28.5297,28.5297,27.4025,27.4526,21935.425307961,0
+RUSHB.US,D,20210525,000000,27.6518,27.7413,26.9335,27.1197,23208.33954882,0
+RUSHB.US,D,20210526,000000,27.1969,27.825,27.1969,27.825,9813.4599101518,0
+RUSHB.US,D,20210527,000000,27.9918,28.3377,27.9016,28.3377,32431.57409063,0
+RUSHB.US,D,20210528,000000,28.2158,28.2158,27.7166,27.7991,14817.276544615,0
+RUSHB.US,D,20210601,000000,27.9469,28.4531,27.459,28.2091,17467.896997733,0
+RUSHB.US,D,20210602,000000,27.9113,28.0139,27.1327,27.2864,12283.776530123,0
+RUSHB.US,D,20210603,000000,27.0814,27.4143,26.9335,27.2736,13425.700806728,0
+RUSHB.US,D,20210604,000000,27.3053,27.3053,26.8822,27.0107,14029.795700694,0
+RUSHB.US,D,20210607,000000,27.0236,27.0236,26.6128,26.8951,18229.179848804,0
+RUSHB.US,D,20210608,000000,26.6324,27.1197,26.6324,26.7731,16965.511958363,0
+RUSHB.US,D,20210609,000000,26.4916,26.7543,26.4383,26.6713,13559.772887787,0
+RUSHB.US,D,20210610,000000,26.7925,26.7925,26.2092,26.2418,10661.042031789,0
+RUSHB.US,D,20210611,000000,26.3566,26.7882,26.3501,26.5622,7224.481793152,0
+RUSHB.US,D,20210614,000000,26.4337,26.4337,26.0489,26.0554,10656.41885658,0
+RUSHB.US,D,20210615,000000,26.311,26.4403,26.023,26.023,10906.070317862,0
+RUSHB.US,D,20210616,000000,26.1704,26.6519,25.7797,26.6258,34402.587788038,0
+RUSHB.US,D,20210617,000000,26.4532,26.4532,24.5169,25.2477,20451.386065896,0
+RUSHB.US,D,20210618,000000,24.5999,24.8947,23.5871,24.4657,85858.52786341,0
+RUSHB.US,D,20210621,000000,24.3437,24.9529,23.792,24.4975,22132.680783543,0
+RUSHB.US,D,20210622,000000,24.1249,24.7797,23.8433,24.0555,22826.157064881,0
+RUSHB.US,D,20210623,000000,23.8758,24.6324,23.5993,24.4852,18612.903391145,0
+RUSHB.US,D,20210624,000000,24.5364,25.2606,24.4721,25.2606,17962.576745091,0
+RUSHB.US,D,20210625,000000,25.0874,25.3501,23.2094,23.2094,170320.85681372,0
+RUSHB.US,D,20210628,000000,23.5993,24.2924,23.5993,24.1444,22292.950857452,0
+RUSHB.US,D,20210629,000000,24.0425,24.4009,23.7661,23.8499,23058.85688373,0
+RUSHB.US,D,20210630,000000,23.914,24.8816,23.914,24.4526,25971.457265357,0
+RUSHB.US,D,20210701,000000,24.8251,24.966,24.2989,24.3943,29318.63611662,0
+RUSHB.US,D,20210702,000000,24.5545,24.9951,24.3054,24.6324,20223.309422256,0
+RUSHB.US,D,20210706,000000,24.5234,24.5234,23.4454,23.6512,13086.667958073,0
+RUSHB.US,D,20210707,000000,23.6832,23.794,23.3885,23.5618,33370.078658043,0
+RUSHB.US,D,20210708,000000,23.2153,24.3794,23.2153,23.94,17551.114151495,0
+RUSHB.US,D,20210709,000000,24.4975,24.901,24.4065,24.8881,7978.0593522074,0
+RUSHB.US,D,20210712,000000,24.6194,25.2156,24.6194,25.132,16692.744621037,0
+RUSHB.US,D,20210713,000000,25.3761,25.7927,25.2664,25.6388,21160.272931265,0
+RUSHB.US,D,20210714,000000,25.1832,25.3378,25.1776,25.1776,7098.1150041079,0
+RUSHB.US,D,20210715,000000,25.1646,25.4819,25.0744,25.0874,18423.353207579,0
+RUSHB.US,D,20210716,000000,25.4333,25.8348,25.2989,25.2989,19549.866900154,0
+RUSHB.US,D,20210719,000000,25.3501,25.6772,24.6623,24.7602,25748.003796924,0
+RUSHB.US,D,20210720,000000,25.1776,26.7731,25.1776,26.7731,70840.913726409,0
+RUSHB.US,D,20210721,000000,27.2424,28.1904,27.2424,27.6907,25011.377880303,0
+RUSHB.US,D,20210722,000000,27.8186,27.8186,26.7491,27.3507,6489.3969349324,0
+RUSHB.US,D,20210723,000000,27.2604,27.9288,27.2604,27.7347,9522.1998719894,0
+RUSHB.US,D,20210726,000000,27.812,27.8918,27.2098,27.748,13561.31394619,0
+RUSHB.US,D,20210727,000000,27.3831,27.5933,27.267,27.5933,5601.7472948181,0
+RUSHB.US,D,20210728,000000,27.3053,27.7991,27.0236,27.4656,12365.45262548,0
+RUSHB.US,D,20210729,000000,27.8186,28.1645,27.8186,28.1645,7608.205335493,0
+RUSHB.US,D,20210730,000000,28.0553,28.1326,27.851,28.1326,10560.873235595,0
+RUSHB.US,D,20210802,000000,28.1455,28.1455,27.55,27.7608,10212.594036523,0
+RUSHB.US,D,20210803,000000,27.4785,27.9275,27.4785,27.7608,5951.5675522937,0
+RUSHB.US,D,20210804,000000,27.485,27.485,26.8406,26.9275,13781.685297815,0
+RUSHB.US,D,20210805,000000,26.9275,27.5175,26.9275,27.5175,20607.032964597,0
+RUSHB.US,D,20210806,000000,27.5688,27.8828,27.2864,27.5044,19306.379672485,0
+RUSHB.US,D,20210809,000000,27.0023,27.7088,27.0023,27.1827,6350.7016786645,0
+RUSHB.US,D,20210810,000000,27.4136,27.9424,27.269,27.9424,9198.5776073644,0
+RUSHB.US,D,20210811,000000,28.0969,28.4707,28.0794,28.4253,15358.188044061,0
+RUSHB.US,D,20210812,000000,28.5732,28.7212,28.2773,28.4058,12639.76102121,0
+RUSHB.US,D,20210813,000000,28.5732,28.5732,28.0514,28.3993,5541.646017102,0
+RUSHB.US,D,20210816,000000,28.2707,28.3799,28.0905,28.219,9371.1761484978,0
+RUSHB.US,D,20210817,000000,27.8004,27.8004,27.2273,27.2468,11121.818494279,0
+RUSHB.US,D,20210818,000000,27.6588,27.6588,26.9828,26.9828,9736.406990003,0
+RUSHB.US,D,20210819,000000,26.7894,27.1891,26.2878,26.9762,7560.4325250007,0
+RUSHB.US,D,20210820,000000,26.7317,27.6394,26.7317,27.311,13454.980916384,0
+RUSHB.US,D,20210823,000000,27.6978,28.4025,27.6978,27.9489,16806.782942858,0
+RUSHB.US,D,20210824,000000,28.1807,28.1807,27.2916,27.5752,18831.733684367,0
+RUSHB.US,D,20210825,000000,27.2949,28.1165,26.9762,26.9762,11784.473607558,0
+RUSHB.US,D,20210826,000000,27.2468,27.485,26.8861,26.9055,19691.644273229,0
+RUSHB.US,D,20210827,000000,27.6297,28.322,27.6297,28.322,14334.925264484,0
+RUSHB.US,D,20210830,000000,28.1527,28.5277,27.9678,27.9678,17920.968168209,0
+RUSHB.US,D,20210831,000000,28.0775,28.0775,27.2982,27.2982,27580.322238064,0
+RUSHB.US,D,20210901,000000,27.3759,28.1418,27.3759,28.1418,13094.373250088,0
+RUSHB.US,D,20210902,000000,28.0327,28.1353,27.6914,28.1034,9851.9863702262,0
+RUSHB.US,D,20210903,000000,27.8718,27.9489,27.215,27.3047,11752.111381096,0
+RUSHB.US,D,20210907,000000,27.3695,27.3695,26.7958,26.8023,9677.84677069,0
+RUSHB.US,D,20210908,000000,26.8796,26.8796,26.1008,26.1008,11559.479080724,0
+RUSHB.US,D,20210909,000000,26.2099,26.6219,25.7654,26.1385,21012.331324578,0
+RUSHB.US,D,20210910,000000,26.1839,26.7121,25.5598,25.5598,14880.459939137,0
+RUSHB.US,D,20210913,000000,26.5999,26.6414,26.2099,26.4423,11152.639662338,0
+RUSHB.US,D,20210914,000000,26.9185,26.9185,25.914,26.0814,17074.927104974,0
+RUSHB.US,D,20210915,000000,26.319,27.2338,26.319,27.2338,22558.012902764,0
+RUSHB.US,D,20210916,000000,26.9569,27.3577,26.371,27.2021,14285.611395589,0
+RUSHB.US,D,20210917,000000,27.215,29.0176,26.9185,29.0048,146657.90503603,0
+RUSHB.US,D,20210920,000000,27.6459,28.5602,27.389,28.1872,31295.814047639,0
+RUSHB.US,D,20210921,000000,28.1872,28.2447,27.8906,28.1613,27540.254719586,0
+RUSHB.US,D,20210922,000000,28.2125,29.2428,28.2125,28.5343,36949.957328159,0
+RUSHB.US,D,20210923,000000,28.6512,29.3591,27.9692,29.1468,30855.071344388,0
+RUSHB.US,D,20210924,000000,29.082,29.5004,29.043,29.3591,19002.791167098,0
+RUSHB.US,D,20210927,000000,29.4941,30.5245,29.4557,29.8483,17819.258313612,0
+RUSHB.US,D,20210928,000000,29.4045,29.9573,29.1851,29.1851,19861.160697556,0
+RUSHB.US,D,20210929,000000,29.4745,30.2154,29.4557,30.1574,15763.486404042,0
+RUSHB.US,D,20210930,000000,29.4972,29.7134,29.3656,29.4745,10446.834913775,0
+RUSHB.US,D,20211001,000000,29.7588,30.5829,29.481,29.9067,17350.776559108,0
+RUSHB.US,D,20211004,000000,29.8807,30.4408,29.8807,30.3246,8702.3568016061,0
+RUSHB.US,D,20211005,000000,30.4733,30.6471,30.0008,30.2799,14068.322160769,0
+RUSHB.US,D,20211006,000000,29.9963,30.1377,29.9963,30.1377,5107.0675474628,0
+RUSHB.US,D,20211007,000000,30.6049,30.8787,30.1255,30.4025,10519.264658715,0
+RUSHB.US,D,20211008,000000,30.544,30.6341,30.1442,30.1442,10408.308453701,0
+RUSHB.US,D,20211011,000000,30.1507,30.782,30.1507,30.3506,10326.632358343,0
+RUSHB.US,D,20211012,000000,30.7373,31.2078,30.7373,31.1819,16802.159767647,0
+RUSHB.US,D,20211013,000000,30.7692,31.0405,30.5245,30.8471,15614.003738954,0
+RUSHB.US,D,20211014,000000,31.3103,31.9482,31.3103,31.832,13250.020148789,0
+RUSHB.US,D,20211015,000000,33.4291,33.4291,30.7432,30.7432,41790.421771906,0
+RUSHB.US,D,20211018,000000,30.8723,32.3466,30.834,30.8405,13624.497340712,0
+RUSHB.US,D,20211019,000000,30.222,31.246,30.1377,30.4984,12186.689850735,0
+RUSHB.US,D,20211020,000000,30.7951,31.7482,30.5887,30.9885,20371.25102894,0
+RUSHB.US,D,20211021,000000,32.1857,34.0343,32.135,32.8684,31198.72736825,0
+RUSHB.US,D,20211022,000000,33.2168,34.3822,32.8431,34.3822,14012.844058262,0
+RUSHB.US,D,20211025,000000,34.3822,35.1997,34.1311,34.2278,60298.533191649,0
+RUSHB.US,D,20211026,000000,34.1435,34.7359,32.7982,32.9845,124317.18136808,0
+RUSHB.US,D,20211027,000000,33.0552,33.3673,32.2701,32.3401,21576.358700067,0
+RUSHB.US,D,20211028,000000,32.1857,33.0039,32.0183,32.7074,20630.148840641,0
+RUSHB.US,D,20211029,000000,33.4354,33.4354,32.527,33.2999,22471.713632198,0
+RUSHB.US,D,20211101,000000,33.3453,34.0987,33.3453,33.6737,11439.276525292,0
+RUSHB.US,D,20211102,000000,33.4866,33.9507,33.4225,33.6865,10132.458999568,0
+RUSHB.US,D,20211103,000000,34.1889,34.7359,33.8994,34.067,11981.729083139,0
+RUSHB.US,D,20211104,000000,34.279,34.5944,33.976,34.5944,5994.7171875771,0
+RUSHB.US,D,20211105,000000,34.898,36.2395,34.898,35.7969,30032.146157199,0
+RUSHB.US,D,20211108,000000,36.0227,36.0227,34.6657,35.144,15319.661583985,0
+RUSHB.US,D,20211109,000000,35.2342,35.2342,34.5684,34.5684,13946.578546934,0
+RUSHB.US,D,20211110,000000,34.8274,34.8274,33.9221,34.2972,11781.391490752,0
+RUSHB.US,D,20211111,000000,34.155,34.9825,34.155,34.4198,13209.952630311,0
+RUSHB.US,D,20211112,000000,34.4198,34.989,34.4198,34.562,8314.0100840561,0
+RUSHB.US,D,20211115,000000,34.6853,34.8662,34.155,34.155,11571.807547948,0
+RUSHB.US,D,20211116,000000,34.6723,35.3413,34.575,34.9175,30474.429918852,0
+RUSHB.US,D,20211117,000000,34.8787,35.9325,34.808,35.4672,10993.910646832,0
+RUSHB.US,D,20211118,000000,35.8547,36.4651,35.7449,36.2166,14129.964496888,0
+RUSHB.US,D,20211119,000000,35.8805,36.2231,35.5833,35.8163,24177.665284293,0
+RUSHB.US,D,20211122,000000,36.1583,36.9214,35.7514,36.0617,25492.188102031,0
+RUSHB.US,D,20211123,000000,36.2679,37.0927,35.6806,36.6111,48885.454659207,0
+RUSHB.US,D,20211124,000000,36.2686,36.2686,35.5061,35.7449,10286.564839866,0
+RUSHB.US,D,20211126,000000,34.7626,35.2472,33.7483,34.5041,12403.979085555,0
+RUSHB.US,D,20211129,000000,34.9046,34.9046,33.1531,33.5477,18970.428940635,0
+RUSHB.US,D,20211130,000000,33.4316,33.4316,31.525,31.525,25142.367844553,0
+RUSHB.US,D,20211201,000000,32.3323,34.2388,32.3323,32.6368,17752.992802285,0
+RUSHB.US,D,20211202,000000,32.662,34.2278,32.662,33.9221,15583.182570894,0
+RUSHB.US,D,20211203,000000,34.2264,34.3102,33.7289,34.0902,23413.300316415,0
+RUSHB.US,D,20211206,000000,34.2517,34.7689,34.0131,34.2714,27424.675339363,0
+RUSHB.US,D,20211207,000000,34.7755,34.9825,34.2004,34.4004,14900.493698376,0
+RUSHB.US,D,20211208,000000,34.4523,34.7365,34.4198,34.7365,7386.2929254645,0
+RUSHB.US,D,20211209,000000,34.6949,35.2051,34.4913,34.9953,16198.064873681,0
+RUSHB.US,D,20211210,000000,35.002,35.2212,33.9806,34.4523,26325.900698041,0
+RUSHB.US,D,20211213,000000,34.8014,35.0693,33.8709,34.743,23468.778418924,0
+RUSHB.US,D,20211214,000000,34.2908,34.3459,33.3343,33.4568,18056.581307671,0
+RUSHB.US,D,20211215,000000,33.5932,33.8189,33.1272,33.7996,33743.014791564,0
+RUSHB.US,D,20211216,000000,34.1941,34.2583,33.2733,33.3407,43815.372513417,0
+RUSHB.US,D,20211217,000000,33.412,33.8709,32.1195,32.4751,141920.69150528,0
+RUSHB.US,D,20211220,000000,32.1389,32.2681,31.4471,31.932,51124.612518731,0
+RUSHB.US,D,20211221,000000,32.0546,33.063,32.0546,32.8172,32009.324088218,0
+RUSHB.US,D,20211222,000000,32.6368,33.2766,32.6368,33.1338,15698.761951118,0
+RUSHB.US,D,20211223,000000,32.9273,33.9092,32.9273,33.6963,11188.084005607,0
+RUSHB.US,D,20211227,000000,34.0501,34.3296,33.9935,34.3296,16199.605932085,0
+RUSHB.US,D,20211228,000000,33.987,34.9727,33.987,34.575,12061.864120094,0
+RUSHB.US,D,20211229,000000,34.575,35.1311,34.575,34.8274,17999.56214676,0
+RUSHB.US,D,20211230,000000,34.73,34.7495,34.2842,34.4328,12346.959924644,0
+RUSHB.US,D,20211231,000000,34.2135,34.8787,34.155,34.8787,7884.0547896259,0
+RUSHB.US,D,20220103,000000,34.8468,35.1246,34.575,34.8274,19045.940802382,0
+RUSHB.US,D,20220104,000000,35.2472,36.6722,35.2472,36.5268,32457.772083483,0
+RUSHB.US,D,20220105,000000,36.8727,37.1602,35.9129,36.1005,16532.474547128,0
+RUSHB.US,D,20220106,000000,36.7079,37.4899,36.7079,37.4899,11850.739118886,0
+RUSHB.US,D,20220107,000000,37.07,37.3412,35.887,35.9259,10557.791118789,0
+RUSHB.US,D,20220110,000000,35.5061,35.5061,35.0338,35.0532,9143.0995048572,0
+RUSHB.US,D,20220111,000000,35.2083,35.2083,34.7365,35.002,10257.284730209,0
+RUSHB.US,D,20220112,000000,35.2926,35.2926,34.782,34.782,11465.474518142,0
+RUSHB.US,D,20220113,000000,35.887,35.887,35.1828,35.2408,13695.386027249,0
+RUSHB.US,D,20220114,000000,34.9046,35.2212,34.6333,35.2212,15888.312134684,0
+RUSHB.US,D,20220118,000000,34.4653,34.6074,34.0402,34.0455,11413.078532441,0
+RUSHB.US,D,20220119,000000,33.6217,34.0131,33.6217,33.9099,10896.823967444,0
+RUSHB.US,D,20220120,000000,33.6444,33.6444,33.024,33.024,14176.196248977,0
+RUSHB.US,D,20220121,000000,32.8234,34.0455,32.5004,32.8884,20323.47821845,0
+RUSHB.US,D,20220124,000000,32.9404,34.5496,32.882,34.4134,31044.621527953,0
+RUSHB.US,D,20220125,000000,33.4698,34.2714,33.063,33.7093,10751.964477564,0
+RUSHB.US,D,20220126,000000,34.5813,34.73,32.4717,33.3925,17401.631486406,0
+RUSHB.US,D,20220127,000000,32.998,32.998,32.2746,32.7268,8882.6606347544,0
+RUSHB.US,D,20220128,000000,32.3006,32.3006,31.0079,32.2746,12266.82488769,0
+RUSHB.US,D,20220131,000000,32.1195,32.7918,32.113,32.7918,11984.811199945,0
+RUSHB.US,D,20220201,000000,33.1401,33.1401,32.5199,33.089,11772.145140334,0
+RUSHB.US,D,20220202,000000,32.675,32.675,31.6672,31.6672,12867.83766485,0
+RUSHB.US,D,20220203,000000,31.8353,31.8353,30.9237,30.9237,13129.817593356,0
+RUSHB.US,D,20220204,000000,30.8205,30.8983,29.0301,29.0301,15718.795710357,0
+RUSHB.US,D,20220207,000000,28.9074,30.5038,28.9074,29.5213,16339.842246755,0
+RUSHB.US,D,20220208,000000,29.7867,30.8205,29.7867,30.6653,12319.220873391,0
+RUSHB.US,D,20220209,000000,30.8917,31.098,30.4713,31.0143,7081.1633616751,0
+RUSHB.US,D,20220210,000000,30.5491,30.6459,29.6828,29.6828,15866.737317043,0
+RUSHB.US,D,20220211,000000,29.9606,30.7945,29.9289,30.1222,24217.732802769,0
+RUSHB.US,D,20220214,000000,30.4778,30.4778,30.0449,30.0449,6449.329416455,0
+RUSHB.US,D,20220215,000000,30.3161,31.6608,30.3161,31.2272,12847.803905612,0
+RUSHB.US,D,20220216,000000,31.1306,31.6608,31.0851,31.4471,7173.6268658538,0
+RUSHB.US,D,20220217,000000,30.2901,31.2596,30.1222,30.3032,14726.35409884,0
+RUSHB.US,D,20220218,000000,30.0904,31.2857,30.0904,30.6069,19554.490075365,0
+RUSHB.US,D,20220222,000000,31.2376,31.3823,29.9865,29.9865,13356.353178594,0
+RUSHB.US,D,20220223,000000,30.5038,30.5038,29.5797,29.7088,16792.913417231,0
+RUSHB.US,D,20220224,000000,29.2435,30.394,29.2435,30.187,12832.393321582,0
+RUSHB.US,D,20220225,000000,30.9593,31.2707,30.9593,31.1474,10089.309364285,0
+RUSHB.US,D,20220228,000000,31.566,31.8808,30.8101,31.8028,24267.046671665,0
+RUSHB.US,D,20220301,000000,31.5043,31.5043,30.1222,30.1222,15650.989140625,0
+RUSHB.US,D,20220302,000000,30.2585,31.6861,30.2585,31.0696,16755.92801556,0
+RUSHB.US,D,20220303,000000,31.3552,31.7962,31.0955,31.0955,17575.771085941,0
+RUSHB.US,D,20220304,000000,30.9786,31.4264,30.9786,31.2578,18418.73003237,0
+RUSHB.US,D,20220307,000000,31.4589,31.5336,30.8879,30.8879,12462.539304868,0
+RUSHB.US,D,20220308,000000,30.8553,31.3875,30.7061,30.7256,12505.688940151,0
+RUSHB.US,D,20220309,000000,31.4395,31.5823,30.9333,31.0177,11903.135104587,0
+RUSHB.US,D,20220310,000000,30.5634,31.1215,30.4271,30.9917,16379.909765234,0
+RUSHB.US,D,20220311,000000,31.1474,31.605,31.0436,31.3746,30782.641599446,0
+RUSHB.US,D,20220314,000000,31.6925,32.3284,31.4264,32.2506,19989.068545003,0
+RUSHB.US,D,20220315,000000,32.1468,32.3803,31.5628,32.3803,15575.47727888,0
+RUSHB.US,D,20220316,000000,32.7761,32.9253,32.2051,32.8281,44940.345147588,0
+RUSHB.US,D,20220317,000000,32.4324,33.3925,32.4324,32.575,16288.987319457,0
+RUSHB.US,D,20220318,000000,32.4193,32.8865,31.7574,31.8353,86880.249584585,0
+RUSHB.US,D,20220321,000000,32.601,33.3388,32.017,32.0495,25204.010180674,0
+RUSHB.US,D,20220322,000000,32.3025,32.5977,31.9066,31.9845,19323.331314918,0
+RUSHB.US,D,20220323,000000,31.5238,31.8678,31.5238,31.7768,13698.468144055,0
+RUSHB.US,D,20220324,000000,31.978,32.1857,31.8028,31.952,9875.1022462709,0
+RUSHB.US,D,20220325,000000,31.9066,31.9066,31.4719,31.5172,20292.657050389,0
+RUSHB.US,D,20220328,000000,31.7249,31.8222,31.3227,31.5368,19774.86142699,0
+RUSHB.US,D,20220329,000000,31.673,32.5491,31.673,32.0754,47264.261219278,0
+RUSHB.US,D,20220330,000000,32.3544,32.3608,31.7574,31.7574,14808.030194197,0
+RUSHB.US,D,20220331,000000,31.6147,31.8566,31.1994,31.3746,20209.439896627,0
+RUSHB.US,D,20220401,000000,31.5628,31.5628,30.4953,30.81,19682.39792281,0
+RUSHB.US,D,20220404,000000,30.2161,30.3736,29.4732,29.6809,19989.068545003,0
+RUSHB.US,D,20220405,000000,29.8496,30.3233,29.7327,29.8107,18679.168902474,0
+RUSHB.US,D,20220406,000000,29.895,30.1093,29.6486,29.6744,25751.085913732,0
+RUSHB.US,D,20220407,000000,29.8237,29.8237,28.6686,28.9022,17594.263786779,0
+RUSHB.US,D,20220408,000000,29.2332,29.3175,28.8764,28.8957,19930.508325689,0
+RUSHB.US,D,20220411,000000,28.8698,29.6354,28.8698,28.9802,20736.481870448,0
+RUSHB.US,D,20220412,000000,29.1748,30.0054,29.1748,29.3954,27252.076798229,0
+RUSHB.US,D,20220413,000000,29.5575,30.3136,29.5317,30.0897,48151.910859393,0
+RUSHB.US,D,20220414,000000,29.9339,30.5698,29.9209,30.1611,26973.145227291,0
+RUSHB.US,D,20220418,000000,30.0897,30.0897,29.5057,29.8561,23998.902509547,0
+RUSHB.US,D,20220419,000000,29.7264,31.2512,29.7264,30.9138,18199.899739149,0
+RUSHB.US,D,20220420,000000,31.5707,31.9877,30.9917,31.3227,30858.153461193,0
+RUSHB.US,D,20220421,000000,31.7379,31.8808,30.5958,30.8294,25768.037556164,0
+RUSHB.US,D,20220422,000000,30.4726,30.9333,30.3428,30.4401,30585.386123868,0
+RUSHB.US,D,20220425,000000,29.908,30.4336,29.6225,30.3558,22980.26290518,0
+RUSHB.US,D,20220426,000000,30.1514,30.346,29.4603,29.4603,35689.371554525,0
+RUSHB.US,D,20220427,000000,31.4004,32.3089,31.021,31.2512,56738.688280775,0
+RUSHB.US,D,20220428,000000,31.2902,32.854,30.0897,32.8475,72878.192935143,0
+RUSHB.US,D,20220429,000000,32.7048,32.7048,31.2966,31.4395,46433.630740074,0
+RUSHB.US,D,20220502,000000,31.7314,32.1857,30.8619,31.2643,65530.426469752,0
+RUSHB.US,D,20220503,000000,31.5043,32.2961,31.5043,32.2247,30588.468240674,0
+RUSHB.US,D,20220504,000000,32.0299,33.4836,32.0299,33.2175,44421.008465785,0
+RUSHB.US,D,20220505,000000,32.9709,32.9904,31.6017,32.1792,57729.588833888,0
+RUSHB.US,D,20220506,000000,31.8871,32.1792,31.1733,31.8612,61278.646335941,0
+RUSHB.US,D,20220509,000000,30.8813,32.1077,30.8813,32.0754,54937.191007696,0
+RUSHB.US,D,20220510,000000,32.6594,32.6594,30.6933,31.5498,43362.301342943,0
+RUSHB.US,D,20220511,000000,31.465,32.6246,31.0155,31.048,37149.410286068,0
+RUSHB.US,D,20220512,000000,31.009,31.6606,30.8006,31.3609,47523.184705029,0
+RUSHB.US,D,20220513,000000,31.5498,32.1881,31.5498,31.934,41395.320324963,0
+RUSHB.US,D,20220516,000000,31.465,32.1296,31.3772,31.8494,31821.299749193,0
+RUSHB.US,D,20220517,000000,32.2794,33.3868,32.097,32.8982,50415.192844318,0
+RUSHB.US,D,20220518,000000,32.4161,32.4161,30.7225,30.9245,34699.492562976,0
+RUSHB.US,D,20220519,000000,30.4617,31.4846,30.1296,30.7225,58297.603563667,0
+RUSHB.US,D,20220520,000000,31.0222,31.0222,29.4976,30.2142,39384.422945733,0
+RUSHB.US,D,20220523,000000,30.8331,30.9113,30.4162,30.7484,48631.480817856,0
+RUSHB.US,D,20220524,000000,31.0026,31.2956,30.2402,31.0677,55184.550216278,0
+RUSHB.US,D,20220525,000000,31.5824,31.6702,31.1002,31.6474,34045.567155684,0
+RUSHB.US,D,20220526,000000,31.9211,32.2663,31.667,31.9146,38991.453686889,0
+RUSHB.US,D,20220527,000000,32.4096,32.7744,32.2858,32.3901,46959.82643161,0
+RUSHB.US,D,20220531,000000,32.097,32.2858,31.3673,32.2534,69004.480830943,0
+RUSHB.US,D,20220601,000000,32.3185,33.1133,32.0318,32.9179,50111.255683181,0
+RUSHB.US,D,20220602,000000,32.7223,33.7647,32.7223,33.7256,34280.427689288,0
+RUSHB.US,D,20220603,000000,33.5171,33.5171,32.9308,33.2629,39422.798849916,0
+RUSHB.US,D,20220606,000000,33.4585,34.2663,33.1784,34.1947,55944.393119116,0
+RUSHB.US,D,20220607,000000,33.8039,34.1426,33.3803,33.6018,81094.425685002,0
+RUSHB.US,D,20220608,000000,33.5431,34.2468,33.5302,34.1034,37325.939445315,0
+RUSHB.US,D,20220609,000000,33.921,34.364,33.921,34.2272,45699.561738215,0
+RUSHB.US,D,20220610,000000,33.6474,33.8428,33.035,33.237,37662.112365965,0
+RUSHB.US,D,20220613,000000,32.5074,32.5074,31.8363,32.2142,46907.63520192,0
+RUSHB.US,D,20220614,000000,32.6703,32.9829,32.2598,32.9503,50826.582537168,0
+RUSHB.US,D,20220615,000000,33.3478,33.6604,32.8787,33.3022,86965.93902512,0
+RUSHB.US,D,20220616,000000,32.8136,32.8136,31.2176,31.3544,82184.30136382,0
+RUSHB.US,D,20220617,000000,31.6084,31.8754,31.0351,31.5692,108141.76295373,0
+RUSHB.US,D,20220621,000000,32.0189,32.6899,31.7908,32.4878,80526.462303081,0
+RUSHB.US,D,20220622,000000,31.9015,32.8982,31.8951,32.5399,82027.72767475,0
+RUSHB.US,D,20220623,000000,32.6768,32.794,31.5367,31.7843,40878.013136565,0
+RUSHB.US,D,20220624,000000,32.1425,32.6246,31.882,32.2468,115126.17751518,0
+RUSHB.US,D,20220627,000000,32.4357,33.7906,32.2729,33.5042,78385.086849626,0
+RUSHB.US,D,20220628,000000,33.5953,33.8755,32.2013,32.4031,70415.179068738,0
+RUSHB.US,D,20220629,000000,32.3315,32.6442,32.1035,32.5399,54475.363506962,0
+RUSHB.US,D,20220630,000000,32.0514,32.7484,31.9276,32.3185,37629.87660645,0
+RUSHB.US,D,20220701,000000,32.3967,33.5823,32.3967,33.5823,68393.536436336,0
+RUSHB.US,D,20220705,000000,33.0937,33.5042,32.5205,33.491,61146.630690271,0
+RUSHB.US,D,20220706,000000,33.3803,33.8689,32.8332,33.7125,80122.747791068,0
+RUSHB.US,D,20220707,000000,34.0644,34.8493,33.7125,34.8135,76091.742815603,0
+RUSHB.US,D,20220708,000000,34.8852,34.9113,34.3054,34.8071,57378.116899424,0
+RUSHB.US,D,20220711,000000,34.8917,35.0285,34.5269,34.6441,35330.392427758,0
+RUSHB.US,D,20220712,000000,34.7744,35.5374,34.4943,34.8593,54635.007268366,0
+RUSHB.US,D,20220713,000000,34.4031,34.7256,33.7581,34.4226,33953.464985643,0
+RUSHB.US,D,20220714,000000,33.8949,34.3574,33.4781,34.2337,49391.323720696,0
+RUSHB.US,D,20220715,000000,34.7483,35.1457,34.3574,35.1067,40572.540939262,0
+RUSHB.US,D,20220718,000000,35.3347,35.3412,34.6018,34.618,34415.510872016,0
+RUSHB.US,D,20220719,000000,35.061,35.8559,35.0195,35.7973,38781.153731962,0
+RUSHB.US,D,20220720,000000,35.3802,36.3639,35.1979,36.2922,45308.127515541,0
+RUSHB.US,D,20220721,000000,35.9405,36.1751,35.7003,36.1751,41504.307892844,0
+RUSHB.US,D,20220722,000000,36.1881,36.7613,35.4324,35.7907,83889.726545748,0
+RUSHB.US,D,20220725,000000,35.8754,36.2011,35.7255,35.8428,59039.026032498,0
+RUSHB.US,D,20220726,000000,35.9014,36.2859,35.7712,36.2532,26511.609646324,0
+RUSHB.US,D,20220727,000000,36.8069,36.8069,33.4943,34.3836,59861.805418199,0
+RUSHB.US,D,20220728,000000,34.6116,35.211,34.5985,35.1523,66431.760214462,0
+RUSHB.US,D,20220729,000000,35.061,35.4258,34.8395,35.3412,38211.655313875,0
+RUSHB.US,D,20220801,000000,35.1067,35.9341,35.035,35.9341,27051.942377231,0
+RUSHB.US,D,20220802,000000,35.7841,35.7841,35.1785,35.4128,36099.445547601,0
+RUSHB.US,D,20220803,000000,35.1457,35.9926,35.0871,35.7581,33448.438086584,0
+RUSHB.US,D,20220804,000000,35.9926,35.9926,35.2891,35.3868,24528.342918106,0
+RUSHB.US,D,20220805,000000,35.3412,35.8298,35.3412,35.8168,24950.477864128,0
+RUSHB.US,D,20220808,000000,36.6766,36.6766,35.7907,36.0057,34690.282345971,0
+RUSHB.US,D,20220809,000000,35.8623,36.0579,35.5626,35.8623,30872.647397769,0
+RUSHB.US,D,20220810,000000,36.3119,36.6246,34.6312,36.4552,31257.941475774,0
+RUSHB.US,D,20220811,000000,36.5991,37.3314,36.4224,36.5924,51067.102353038,0
+RUSHB.US,D,20220812,000000,36.5402,37.5603,36.3243,37.338,33359.619403144,0
+RUSHB.US,D,20220815,000000,36.8999,37.7956,36.8999,37.6911,25081.650216877,0
+RUSHB.US,D,20220816,000000,37.8283,39.2409,37.8283,39.0447,38502.573471758,0
+RUSHB.US,D,20220817,000000,38.7764,38.7764,38.3907,38.6327,27112.528302848,0
+RUSHB.US,D,20220818,000000,38.8615,38.9401,38.4038,38.8615,35497.546785814,0
+RUSHB.US,D,20220819,000000,38.7307,38.9205,38.1357,38.3384,64399.327619224,0
+RUSHB.US,D,20220822,000000,38.0637,38.0637,37.0176,37.4033,20727.80239251,0
+RUSHB.US,D,20220823,000000,37.3903,37.6714,36.7757,36.8802,29385.031944228,0
+RUSHB.US,D,20220824,000000,36.6906,36.6972,36.2444,36.6056,33436.083186501,0
+RUSHB.US,D,20220825,000000,36.5402,37.2072,36.5402,37.2072,21285.988011019,0
+RUSHB.US,D,20220826,000000,36.9718,36.9718,35.919,35.9712,17259.40517942,0
+RUSHB.US,D,20220829,000000,35.6312,35.919,35.0297,35.6312,18238.141606394,0
+RUSHB.US,D,20220830,000000,35.8732,35.8732,34.4412,34.4412,14236.027185471,0
+RUSHB.US,D,20220831,000000,34.7157,34.7157,33.0876,33.1138,97645.780622999,0
+RUSHB.US,D,20220901,000000,33.1595,33.1595,32.7933,33.0092,31146.757512781,0
+RUSHB.US,D,20220902,000000,32.9044,33.4929,32.7671,32.8979,23829.173445483,0
+RUSHB.US,D,20220906,000000,32.8979,33.1988,32.5056,32.8717,18618.931247514,0
+RUSHB.US,D,20220907,000000,33.0876,33.7708,33.0876,33.735,16580.406783206,0
+RUSHB.US,D,20220908,000000,33.4277,33.5844,32.8456,33.5584,15363.103352158,0
+RUSHB.US,D,20220909,000000,34.0815,34.5196,33.9768,34.5196,20132.914157989,0
+RUSHB.US,D,20220912,000000,34.3627,34.6896,34.3627,34.6896,7941.528539494,0
+RUSHB.US,D,20220913,000000,33.9638,33.9638,32.754,32.7736,22182.143551966,0
+RUSHB.US,D,20220914,000000,32.3355,32.813,32.2113,32.813,29804.053477027,0
+RUSHB.US,D,20220915,000000,32.3813,32.9306,32.2375,32.741,22720.448586801,0
+RUSHB.US,D,20220916,000000,32.4468,32.4468,31.6816,32.1917,85119.483633398,0
+RUSHB.US,D,20220919,000000,32.0282,33.0941,31.7536,32.924,21209.524227661,0
+RUSHB.US,D,20220920,000000,33.1202,33.1202,32.0167,32.8717,22211.199789642,0
+RUSHB.US,D,20220921,000000,32.9633,32.9764,32.2637,32.3813,12816.859366358,0
+RUSHB.US,D,20220922,000000,32.0675,32.4794,31.4135,31.8909,20862.378651218,0
+RUSHB.US,D,20220923,000000,31.3874,31.3874,30.7206,30.9754,14693.280609948,0
+RUSHB.US,D,20220926,000000,30.6549,31.309,30.6549,30.8447,15809.651846966,0
+RUSHB.US,D,20220927,000000,31.1716,31.2369,30.6549,30.8381,11515.445773616,0
+RUSHB.US,D,20220928,000000,31.6425,32.1328,31.6425,31.8385,15135.241277753,0
+RUSHB.US,D,20220929,000000,31.6489,31.6489,30.9329,31.322,11980.345576429,0
+RUSHB.US,D,20220930,000000,31.908,32.0772,31.3286,31.3286,14476.123465213,0
+RUSHB.US,D,20221003,000000,32.584,33.0679,32.4925,33.0679,16416.774286822,0
+RUSHB.US,D,20221004,000000,33.1791,33.3949,32.8979,33.3949,14655.048718269,0
+RUSHB.US,D,20221005,000000,33.1138,33.1334,32.7083,33.1334,6505.5386880431,0
+RUSHB.US,D,20221006,000000,32.7868,33.0352,32.5382,32.5382,6796.101064801,0
+RUSHB.US,D,20221007,000000,32.4925,32.4925,31.6882,31.8452,7741.1934270978,0
+RUSHB.US,D,20221010,000000,32.1002,32.4075,32.0479,32.2441,6392.3722886742,0
+RUSHB.US,D,20221011,000000,32.8717,32.8717,32.401,32.401,11783.069015367,0
+RUSHB.US,D,20221012,000000,32.3421,32.6756,32.2506,32.3945,9935.7040094536,0
+RUSHB.US,D,20221013,000000,32.6953,33.6433,32.6953,33.4473,10139.097673184,0
+RUSHB.US,D,20221014,000000,33.3818,33.3818,32.6102,32.996,9703.2541080473,0
+RUSHB.US,D,20221017,000000,33.3295,34.16,33.0516,34.16,13609.024161941,0
+RUSHB.US,D,20221018,000000,34.6047,34.8269,33.8723,34.6635,12605.819324292,0
+RUSHB.US,D,20221019,000000,33.4997,34.1076,33.4997,33.8853,10747.749388709,0
+RUSHB.US,D,20221020,000000,33.6238,33.6238,32.7868,33.1856,9772.0715130689,0
+RUSHB.US,D,20221021,000000,33.4996,34.4934,33.4996,34.4934,9183.3003812174,0
+RUSHB.US,D,20221024,000000,34.4019,35.0231,34.3888,34.67,6930.6773235099,0
+RUSHB.US,D,20221025,000000,34.9381,35.1866,34.3169,35.1866,10293.554515566,0
+RUSHB.US,D,20221026,000000,35.3239,35.3239,33.6891,33.6891,28201.372577856,0
+RUSHB.US,D,20221027,000000,33.9768,35.6182,33.9768,34.0815,14668.812199273,0
+RUSHB.US,D,20221028,000000,34.4412,35.8405,34.4412,35.494,15061.83604573,0
+RUSHB.US,D,20221031,000000,35.0558,35.7555,34.6961,35.0624,27849.639174413,0
+RUSHB.US,D,20221101,000000,35.6312,35.6312,34.4673,34.5393,18374.24714077,0
+RUSHB.US,D,20221102,000000,35.2128,35.2846,33.9115,33.9115,19955.518180601,0
+RUSHB.US,D,20221103,000000,33.3621,33.6378,33.1138,33.1138,11668.373340331,0
+RUSHB.US,D,20221104,000000,33.5125,34.0749,33.081,34.0749,16061.982332045,0
+RUSHB.US,D,20221107,000000,34.33,34.634,33.4277,33.4277,15850.942289978,0
+RUSHB.US,D,20221108,000000,33.7088,33.9049,33.0614,33.2707,14470.006362544,0
+RUSHB.US,D,20221109,000000,33.9798,33.9798,32.5681,32.8766,37213.620409197,0
+RUSHB.US,D,20221110,000000,33.8156,35.3521,33.8156,35.3521,25392.375407511,0
+RUSHB.US,D,20221111,000000,34.341,35.93,34.341,34.6627,17567.387412322,0
+RUSHB.US,D,20221114,000000,34.6102,35.5556,34.2688,34.7874,21272.758333361,0
+RUSHB.US,D,20221115,000000,34.8661,35.293,34.8136,34.8136,19442.155847915,0
+RUSHB.US,D,20221116,000000,34.5182,34.6364,33.7959,34.3869,14885.448163679,0
+RUSHB.US,D,20221117,000000,34.098,34.8268,33.7893,34.5511,13578.745224817,0
+RUSHB.US,D,20221118,000000,35.2668,35.4243,34.505,34.7086,15604.287076433,0
+RUSHB.US,D,20221121,000000,34.7809,35.1485,34.748,34.886,15608.855967827,0
+RUSHB.US,D,20221122,000000,35.7527,35.7527,35.2405,35.2405,7125.9476118123,0
+RUSHB.US,D,20221123,000000,34.9541,35.6214,34.9384,35.5556,7217.3254397047,0
+RUSHB.US,D,20221125,000000,35.4966,35.4966,35.1945,35.1945,1743.7935489474,0
+RUSHB.US,D,20221128,000000,35.2602,35.4178,34.3443,34.5773,21169.196795082,0
+RUSHB.US,D,20221129,000000,34.4591,35.0238,33.8288,34.098,16615.535038442,0
+RUSHB.US,D,20221130,000000,34.0455,35.0435,33.832,34.7939,67275.402822012,0
+RUSHB.US,D,20221201,000000,34.8006,35.3194,34.5511,35.0304,24539.515680515,0
+RUSHB.US,D,20221202,000000,35.1091,35.6804,34.8661,35.5492,18906.072590946,0
+RUSHB.US,D,20221205,000000,35.2668,37.1118,35.2668,36.1269,39054.88364123,0
+RUSHB.US,D,20221206,000000,35.7461,36.5209,35.6279,36.4486,28858.641012231,0
+RUSHB.US,D,20221207,000000,36.1335,36.58,35.7724,36.1073,28468.76227989,0
+RUSHB.US,D,20221208,000000,35.0172,35.9168,34.8006,35.9168,47405.294146801,0
+RUSHB.US,D,20221209,000000,35.4112,35.4112,33.7041,33.7041,22745.464326227,0
+RUSHB.US,D,20221212,000000,33.9864,34.597,33.5957,34.5773,26791.979138064,0
+RUSHB.US,D,20221213,000000,35.6936,35.6936,34.3245,34.6955,24758.822467457,0
+RUSHB.US,D,20221214,000000,34.7021,35.8052,34.1504,35.7724,78103.675427267,0
+RUSHB.US,D,20221215,000000,35.096,36.2779,34.8958,36.2779,84046.280167872,0
+RUSHB.US,D,20221216,000000,35.6344,36.2779,35.6344,36.2779,147704.64396914,0
+RUSHB.US,D,20221219,000000,36.1183,37.4499,35.9825,37.2694,115443.70183172,0
+RUSHB.US,D,20221220,000000,36.9805,37.7749,36.7834,37.7357,121092.37455927,0
+RUSHB.US,D,20221221,000000,38.1822,38.2544,37.2432,37.9654,67896.772051681,0
+RUSHB.US,D,20221222,000000,37.5583,37.6437,36.6785,36.7901,35274.887494079,0
+RUSHB.US,D,20221223,000000,35.4112,37.1644,35.4112,37.0068,29999.340897089,0
+RUSHB.US,D,20221227,000000,37.3843,37.3843,36.7047,36.8033,22780.492493586,0
+RUSHB.US,D,20221228,000000,36.987,36.987,36.0547,36.0678,16516.542391559,0
+RUSHB.US,D,20221229,000000,36.081,36.997,35.5294,36.8426,19768.070100732,0
+RUSHB.US,D,20221230,000000,36.6522,37.1956,36.6457,36.9477,24320.208893573,0
+RUSHB.US,D,20230103,000000,37.0725,37.0725,36.0547,36.1991,17302.391711434,0
+RUSHB.US,D,20230104,000000,36.6128,36.9544,36.14,36.3305,14783.409589199,0
+RUSHB.US,D,20230105,000000,35.9628,35.9955,35.7592,35.7592,8996.1471560109,0
+RUSHB.US,D,20230106,000000,36.6457,36.9082,36.4815,36.7771,24620.23276182,0
+RUSHB.US,D,20230109,000000,36.7047,36.7771,36.081,36.1006,11055.194211187,0
+RUSHB.US,D,20230110,000000,36.081,36.8493,36.081,36.3239,9457.6051868678,0
+RUSHB.US,D,20230111,000000,36.6598,36.8729,36.14,36.14,7601.112316853,0
+RUSHB.US,D,20230112,000000,36.291,36.6063,36.1369,36.4356,12040.551788627,0
+RUSHB.US,D,20230113,000000,36.9936,36.9936,36.2583,36.4947,12243.105973789,0
+RUSHB.US,D,20230117,000000,36.8755,36.8755,35.8249,36.0351,10036.331430187,0
+RUSHB.US,D,20230118,000000,35.9633,36.1527,35.5819,35.5819,16009.395446756,0
+RUSHB.US,D,20230119,000000,35.6607,35.687,34.9002,35.2207,17113.544200456,0
+RUSHB.US,D,20230120,000000,35.4966,36.1695,35.3653,36.1532,28021.010923217,0
+RUSHB.US,D,20230123,000000,36.0153,36.2549,35.8315,36.1073,20240.188878176,0
+RUSHB.US,D,20230124,000000,36.2386,36.7573,35.9003,36.7573,18915.210373736,0
+RUSHB.US,D,20230125,000000,36.9018,36.9018,36.6063,36.8557,8018.4043975618,0
+RUSHB.US,D,20230126,000000,36.8163,37.578,36.8163,37.5255,5414.1363026272,0
+RUSHB.US,D,20230127,000000,37.3285,37.4533,37.0987,37.2826,7398.5581316914,0
+RUSHB.US,D,20230130,000000,37.5124,37.5124,36.8163,36.8163,7872.1998729339,0
+RUSHB.US,D,20230131,000000,37.2826,38.4317,37.2826,38.1952,20288.923719719,0
+RUSHB.US,D,20230201,000000,37.1513,39.9156,37.1513,39.3509,16706.912866335,0
+RUSHB.US,D,20230202,000000,39.6923,40.7224,39.6923,40.6378,19967.578358297,0
+RUSHB.US,D,20230203,000000,40.3293,40.6707,40.1192,40.4213,15182.426104329,0
+RUSHB.US,D,20230206,000000,40.4213,40.4277,39.607,39.7318,6241.1056450538,0
+RUSHB.US,D,20230207,000000,39.6989,39.8893,38.9176,39.8893,11646.104164892,0
+RUSHB.US,D,20230208,000000,39.1933,39.1933,38.8125,39.0553,6716.2703500945,0
+RUSHB.US,D,20230209,000000,39.0687,39.8696,39.0028,39.3968,8814.9144640243,0
+RUSHB.US,D,20230210,000000,38.7141,39.4297,38.7141,39.4297,5764.4179762149,0
+RUSHB.US,D,20230213,000000,39.2327,40.5328,39.2327,40.5328,8039.7258907367,0
+RUSHB.US,D,20230214,000000,40.3006,40.6325,39.9615,39.9615,22463.716023559,0
+RUSHB.US,D,20230215,000000,39.9254,40.5512,39.5599,40.152,22393.659688841,0
+RUSHB.US,D,20230216,000000,40.8874,43.073,40.8874,42.6143,15008.808231334,0
+RUSHB.US,D,20230217,000000,43.0017,43.0017,40.9464,41.1828,29560.727323205,0
+RUSHB.US,D,20230221,000000,40.6641,40.6641,39.0687,39.1999,24442.04599743,0
+RUSHB.US,D,20230222,000000,39.2196,39.4724,39.0553,39.0553,12992.404162507,0
+RUSHB.US,D,20230223,000000,39.2064,39.4953,38.9419,39.4953,16926.219653277,0
+RUSHB.US,D,20230224,000000,39.1132,39.1199,38.25,39.0077,18163.195916481,0
+RUSHB.US,D,20230227,000000,39.6008,39.8578,39.0967,39.4031,11980.303188896,0
+RUSHB.US,D,20230228,000000,39.4031,39.9962,38.9419,39.5217,58361.104526093,0
+RUSHB.US,D,20230301,000000,39.5217,40.1542,39.4559,39.7984,11383.868028871,0
+RUSHB.US,D,20230302,000000,39.7096,40.2729,39.7096,40.1805,5940.0692527663,0
+RUSHB.US,D,20230303,000000,40.4969,40.5431,40.0232,40.0357,9392.7155353528,0
+RUSHB.US,D,20230306,000000,39.759,39.759,39.0275,39.2845,14824.373137716,0
+RUSHB.US,D,20230307,000000,38.9223,39.1199,38.6915,38.8825,15124.867187805,0
+RUSHB.US,D,20230308,000000,38.8365,39.0571,37.8678,38.1248,40726.049667344,0
+RUSHB.US,D,20230309,000000,38.4806,38.4806,37.6867,37.8744,8787.1744950222,0
+RUSHB.US,D,20230310,000000,37.1101,38.0866,37.1101,37.8152,15203.784817121,0
+RUSHB.US,D,20230313,000000,37.5581,37.5581,36.0295,36.2667,22147.018550235,0
+RUSHB.US,D,20230314,000000,37.1562,37.8613,36.9784,37.5713,25769.641265195,0
+RUSHB.US,D,20230315,000000,36.7872,36.8366,36.1547,36.6027,19747.619089677,0
+RUSHB.US,D,20230316,000000,36.1283,37.3505,36.1283,37.0047,13801.47925004,0
+RUSHB.US,D,20230317,000000,36.8136,37.6306,36.4643,37.1958,85147.569092094,0
+RUSHB.US,D,20230320,000000,36.3193,38.1709,36.3193,37.8481,36018.309549285,0
+RUSHB.US,D,20230321,000000,38.1051,38.754,38.1051,38.2303,32233.29863554,0
+RUSHB.US,D,20230322,000000,38.1051,38.3422,37.6175,37.6503,26596.758726298,0
+RUSHB.US,D,20230323,000000,38.1182,38.2303,37.2123,37.4923,14419.161464112,0
+RUSHB.US,D,20230324,000000,38.0062,38.0524,37.69,37.8217,12626.820690602,0
+RUSHB.US,D,20230327,000000,37.7559,38.54,37.7559,38.2698,10288.127098749,0
+RUSHB.US,D,20230328,000000,38.5959,38.6585,38.3819,38.3883,17270.81964652,0
+RUSHB.US,D,20230329,000000,39.0077,39.2054,38.8431,39.2054,15730.408228136,0
+RUSHB.US,D,20230330,000000,39.5414,39.5414,39.2317,39.2581,9637.0566568897,0
+RUSHB.US,D,20230331,000000,39.2845,39.6402,39.2845,39.4624,16489.231586946,0
+RUSHB.US,D,20230403,000000,39.1857,39.9236,39.1857,39.9236,15149.149535287,0
+RUSHB.US,D,20230404,000000,39.0565,39.2054,38.8002,39.2054,15543.737681868,0
+RUSHB.US,D,20230405,000000,38.4806,38.7046,38.362,38.619,12450.773671358,0
+RUSHB.US,D,20230406,000000,38.3488,38.4477,38.283,38.4213,12978.91472909,0
+RUSHB.US,D,20230410,000000,38.9222,39.1461,38.7573,38.7573,12201.879609668,0
+RUSHB.US,D,20230411,000000,39.021,39.7457,39.021,39.515,11420.291550094,0
+RUSHB.US,D,20230412,000000,39.973,40.3849,39.9328,40.1939,22887.630148434,0
+RUSHB.US,D,20230413,000000,40.1675,40.1675,39.5877,39.5877,18808.19577147,0
+RUSHB.US,D,20230414,000000,39.7062,39.8709,38.9748,39.4624,57499.081190485,0
+RUSHB.US,D,20230417,000000,39.2713,39.2911,38.7903,39.1659,15209.855403992,0
+RUSHB.US,D,20230418,000000,39.1461,39.3866,38.8759,39.0275,20026.866085719,0
+RUSHB.US,D,20230419,000000,38.7113,39.6008,38.7113,39.4822,10367.044728065,0
+RUSHB.US,D,20230420,000000,39.6502,39.7787,39.4756,39.7326,12018.244356836,0
+RUSHB.US,D,20230421,000000,39.693,39.693,38.8695,39.021,15014.078977419,0
+RUSHB.US,D,20230424,000000,39.4559,39.4559,39.212,39.212,4823.0812685977,0
+RUSHB.US,D,20230425,000000,38.7046,39.0671,38.7046,38.9748,15581.678849809,0
+RUSHB.US,D,20230426,000000,36.2141,37.6109,36.2141,37.5976,17968.937136626,0
+RUSHB.US,D,20230427,000000,37.2881,38.217,37.2881,38.217,7667.1512174184,0
+RUSHB.US,D,20230428,000000,38.5004,38.6388,38.4345,38.5992,9277.3743848136,0
+RUSHB.US,D,20230501,000000,37.8217,39.1199,37.8217,38.0524,22277.53616795,0
+RUSHB.US,D,20230502,000000,37.7295,38.0294,37.1233,37.5121,16895.960907268,0
+RUSHB.US,D,20230503,000000,37.5581,37.7625,37.2881,37.2881,12221.609016997,0
+RUSHB.US,D,20230504,000000,37.3934,37.3934,36.1415,36.4248,11086.409272217,0
+RUSHB.US,D,20230505,000000,36.8663,37.4527,36.6291,37.4527,16671.34919306,0
+RUSHB.US,D,20230508,000000,37.6109,37.6109,36.8729,36.9651,18170.784150069,0
+RUSHB.US,D,20230509,000000,36.8096,37.6695,36.8096,37.4281,6893.0515673974,0
+RUSHB.US,D,20230510,000000,37.8845,38.1688,37.6992,37.9902,16339.813180273,0
+RUSHB.US,D,20230511,000000,37.7687,37.772,37.362,37.362,9321.2684608477,0
+RUSHB.US,D,20230512,000000,38.0366,38.0366,37.8315,37.9374,11566.537506161,0
+RUSHB.US,D,20230515,000000,38.0134,38.3276,37.9638,37.9638,7611.2352687603,0
+RUSHB.US,D,20230516,000000,37.9638,38.4466,37.5802,37.5802,13959.979188809,0
+RUSHB.US,D,20230517,000000,38.0432,38.698,38.0432,38.698,10316.141882946,0
+RUSHB.US,D,20230518,000000,38.7045,39.0485,38.6186,38.9294,11373.005898215,0
+RUSHB.US,D,20230519,000000,39.022,39.022,37.9572,37.9902,9626.6855296379,0
+RUSHB.US,D,20230522,000000,37.9175,38.7641,37.9175,38.7377,17593.232734862,0
+RUSHB.US,D,20230523,000000,38.6583,39.4188,38.6583,38.9757,18424.813862756,0
+RUSHB.US,D,20230524,000000,38.2614,38.9096,38.2614,38.4268,19814.310329182,0
+RUSHB.US,D,20230525,000000,38.3078,38.6649,37.7323,38.6649,15535.447434746,0
+RUSHB.US,D,20230526,000000,39.3528,39.4791,38.7708,39.3858,12257.505825157,0
+RUSHB.US,D,20230530,000000,39.452,39.6372,38.8369,38.85,20218.005167633,0
+RUSHB.US,D,20230531,000000,38.5393,39.0155,37.9506,38.4863,69727.321591065,0
+RUSHB.US,D,20230601,000000,38.5723,38.9957,38.3871,38.3871,28565.567726001,0
+RUSHB.US,D,20230602,000000,38.4466,40.9202,38.4466,40.3184,50773.319737831,0
+RUSHB.US,D,20230605,000000,40.0208,40.0208,39.3593,39.6504,16793.402886397,0
+RUSHB.US,D,20230606,000000,39.9579,41.9256,39.9579,41.1517,34224.855292741,0
+RUSHB.US,D,20230607,000000,41.3965,43.2153,41.3965,43.1094,49166.100212465,0
+RUSHB.US,D,20230608,000000,43.3211,43.3211,42.435,42.6927,15925.534582013,0
+RUSHB.US,D,20230609,000000,43.0367,43.2285,42.21,42.8978,14201.893698742,0
+RUSHB.US,D,20230612,000000,43.2285,43.2285,42.6796,42.6796,10344.869231001,0
+RUSHB.US,D,20230613,000000,43.0235,44.5248,43.0235,44.4719,28316.093387633,0
+RUSHB.US,D,20230614,000000,44.3133,45.1069,43.6386,43.7907,32079.375982775,0
+RUSHB.US,D,20230615,000000,43.6517,44.3133,43.6319,44.2007,25039.663743731,0
+RUSHB.US,D,20230616,000000,44.3133,44.5248,43.6782,43.8899,64538.255353007,0
+RUSHB.US,D,20230620,000000,43.9561,44.0221,43.4402,43.6319,24893.003072084,0
+RUSHB.US,D,20230621,000000,43.3674,43.9825,43.3509,43.5327,24708.54325826,0
+RUSHB.US,D,20230622,000000,43.5062,43.8899,43.2946,43.8899,27117.104597778,0
+RUSHB.US,D,20230623,000000,43.1756,44.0553,43.1756,43.8237,106425.75274787,0
+RUSHB.US,D,20230626,000000,44.247,44.589,43.7709,44.0949,26023.95340602,0
+RUSHB.US,D,20230627,000000,44.9878,45.0936,44.8356,44.968,9281.9573529836,0
+RUSHB.US,D,20230628,000000,44.7696,44.9944,44.6307,44.8423,18610.785642267,0
+RUSHB.US,D,20230629,000000,44.8554,45.5633,44.8554,44.9944,27157.92767133,0
+RUSHB.US,D,20230630,000000,45.3847,45.3847,44.8356,45.0142,13172.24506584,0
+RUSHB.US,D,20230703,000000,44.6108,45.1332,44.6108,44.9944,14888.326120676,0
+RUSHB.US,D,20230705,000000,44.4918,44.5447,44.1809,44.214,16946.111420792,0
+RUSHB.US,D,20230706,000000,43.3343,43.7444,42.9243,43.3541,24657.136424899,0
+RUSHB.US,D,20230707,000000,43.9229,44.0553,43.599,43.599,20402.464981456,0
+RUSHB.US,D,20230710,000000,44.3133,44.4124,44.1347,44.1347,26742.137107383,0
+RUSHB.US,D,20230711,000000,44.2668,44.8886,44.2668,44.8886,10308.582054511,0
+RUSHB.US,D,20230712,000000,45.0407,45.1134,44.6704,44.7761,22696.116928757,0
+RUSHB.US,D,20230713,000000,44.6505,45.0474,44.5579,44.8092,46681.940588593,0
+RUSHB.US,D,20230714,000000,44.4256,45.7418,44.1941,45.7087,31454.934154011,0
+RUSHB.US,D,20230717,000000,45.6029,46.284,45.6029,45.6162,23208.673296677,0
+RUSHB.US,D,20230718,000000,45.6293,46.1519,45.5697,45.7748,21283.940977024,0
+RUSHB.US,D,20230719,000000,45.5103,46.2974,45.5037,46.2974,14008.362090795,0
+RUSHB.US,D,20230720,000000,46.2444,47.0183,46.2378,46.5685,15033.474826636,0
+RUSHB.US,D,20230721,000000,46.9456,46.9456,46.1717,46.1717,15004.747478581,0
+RUSHB.US,D,20230724,000000,46.1784,46.6942,46.165,46.3701,6206.6191454631,0
+RUSHB.US,D,20230725,000000,46.5884,46.6942,46.5884,46.6809,7493.3019451681,0
+RUSHB.US,D,20230726,000000,49.6373,49.6571,46.6578,46.7206,40596.278698096,0
+RUSHB.US,D,20230727,000000,45.9931,46.4693,45.0605,45.0936,59766.491644582,0
+RUSHB.US,D,20230728,000000,45.5697,45.5697,45.0539,45.2061,16218.855925306,0
+RUSHB.US,D,20230731,000000,44.8554,45.6856,44.8554,45.4442,26739.113176008,0
+RUSHB.US,D,20230801,000000,45.9468,46.1519,45.9137,45.9799,7890.9489208701,0
+RUSHB.US,D,20230802,000000,45.5235,46.099,45.5235,45.9402,14043.137301598,0
+RUSHB.US,D,20230803,000000,45.9468,45.9468,45.6491,45.7352,11244.488814813,0
+RUSHB.US,D,20230804,000000,45.4376,45.9402,45.2259,45.2259,15615.581616161,0
+RUSHB.US,D,20230807,000000,45.5697,45.9269,45.5697,45.7617,24016.062973578,0
+RUSHB.US,D,20230808,000000,44.9535,45.4442,44.9535,45.0672,14673.626993111,0
+RUSHB.US,D,20230809,000000,44.6174,44.862,44.2272,44.4454,22712.748551315,0
+RUSHB.US,D,20230810,000000,44.6769,44.7987,44.2603,44.4852,18678.824098185,0
+RUSHB.US,D,20230811,000000,45.0374,45.1134,44.7166,44.8225,13922.180046632,0
+RUSHB.US,D,20230814,000000,44.7827,44.8291,44.4388,44.4918,16908.312278615,0
+RUSHB.US,D,20230815,000000,44.4918,44.4918,43.8502,44.042,22268.230639313,0
+RUSHB.US,D,20230816,000000,44.2801,44.5711,43.6252,43.7642,19440.854804474,0
+RUSHB.US,D,20230817,000000,44.1617,44.1617,43.1624,43.1689,33178.575037282,0
+RUSHB.US,D,20230818,000000,42.9903,43.751,42.9903,43.6452,55539.035583507,0
+RUSHB.US,D,20230821,000000,44.0784,44.9348,43.5525,44.6704,29997.399231666,0
+RUSHB.US,D,20230822,000000,44.4587,45.4805,44.4587,45.2061,36885.914902002,0
+RUSHB.US,D,20230823,000000,45.4641,45.7352,45.1597,45.6889,21965.837501897,0
+RUSHB.US,D,20230824,000000,45.4177,46.1121,45.4177,45.6426,19348.624897562,0
+RUSHB.US,D,20230825,000000,46.0923,46.0923,45.1597,45.1597,24917.194523077,0
+RUSHB.US,D,20230828,000000,45.5301,45.8939,45.4641,45.4641,20854.542721893,0
+RUSHB.US,D,20230829,000000,45.0109,45.6906,44.4554,44.7233,26295.099252569,0
+RUSHB.US,D,20230830,000000,44.7431,45.5666,44.7034,45.5368,33600.917452539,0
+RUSHB.US,D,20230831,000000,45.3379,45.8541,45.3086,45.6062,48267.992594339,0
+RUSHB.US,D,20230901,000000,45.6062,46.2609,45.6062,46.1419,35522.121852256,0
+RUSHB.US,D,20230905,000000,45.884,45.884,43.3939,43.4335,59596.647499067,0
+RUSHB.US,D,20230906,000000,43.9415,43.9415,43.0152,43.0451,31369.943355192,0
+RUSHB.US,D,20230907,000000,42.8061,42.9106,42.3679,42.7862,36726.619980355,0
+RUSHB.US,D,20230908,000000,42.5571,43.0849,42.4276,42.9057,18848.27246627,0
+RUSHB.US,D,20230911,000000,42.9654,43.3738,42.9555,43.1447,24391.704827568,0
+RUSHB.US,D,20230912,000000,43.2841,43.6078,43.1945,43.3041,21369.474904093,0
+RUSHB.US,D,20230913,000000,43.1746,43.4136,43.075,43.4036,25081.49617555,0
+RUSHB.US,D,20230914,000000,43.802,44.7681,43.7721,44.7681,26560.481118167,0
+RUSHB.US,D,20230915,000000,44.7283,45.037,43.9116,44.1307,179592.74999743,0
+RUSHB.US,D,20230918,000000,44.0311,44.4992,44.0311,44.2801,19656.543259758,0
+RUSHB.US,D,20230919,000000,44.3996,44.4096,44.0709,44.1008,16451.573852538,0
+RUSHB.US,D,20230920,000000,44.5888,44.9075,44.1207,44.1207,47234.140295693,0
+RUSHB.US,D,20230921,000000,44.061,44.4394,43.9913,44.2602,13648.229684318,0
+RUSHB.US,D,20230922,000000,44.6536,44.8554,44.3598,44.4295,18291.017447158,0
+RUSHB.US,D,20230925,000000,44.8279,45.4752,44.8279,45.1366,17837.180927087,0
+RUSHB.US,D,20230926,000000,45.4055,45.4852,44.6187,44.7581,17254.824330537,0
+RUSHB.US,D,20230927,000000,44.2104,46.3716,44.2104,45.7043,42612.4378579,0
+RUSHB.US,D,20230928,000000,46.023,46.77,46.023,46.3417,22980.99617558,0
+RUSHB.US,D,20230929,000000,46.1425,46.1425,45.0272,45.1067,29700.18642405,0
+RUSHB.US,D,20231002,000000,44.8428,45.2661,44.7731,45.1167,18571.15105136,0
+RUSHB.US,D,20231003,000000,44.7183,45.1764,44.3598,44.4494,18391.423756908,0
+RUSHB.US,D,20231004,000000,44.5042,45.3358,44.4394,45.1266,18995.869741602,0
+RUSHB.US,D,20231005,000000,45.1565,45.1733,44.6785,44.6785,29218.23613725,0
+RUSHB.US,D,20231006,000000,44.4693,45.296,44.2104,45.1366,14974.597036115,0
+RUSHB.US,D,20231009,000000,45.2561,46.3417,45.2561,46.2023,16293.93594623,0
+RUSHB.US,D,20231010,000000,46.0529,46.8098,46.0529,46.282,13737.591299995,0
+RUSHB.US,D,20231011,000000,46.521,46.7102,46.521,46.6106,13681.363766535,0
+RUSHB.US,D,20231012,000000,46.272,46.2869,45.5449,46.1525,16590.134559993,0
+RUSHB.US,D,20231013,000000,46.1624,46.1624,45.4354,45.4752,21346.38145285,0
+RUSHB.US,D,20231016,000000,45.9533,46.4413,45.3159,45.5649,19472.799712915,0
+RUSHB.US,D,20231017,000000,45.5549,46.9293,45.5549,46.5708,17062.044215817,0
+RUSHB.US,D,20231018,000000,46.3317,46.3965,45.9234,46.2122,15345.096319092,0
+RUSHB.US,D,20231019,000000,46.2023,46.2023,45.2013,45.2462,17027.906070503,0
+RUSHB.US,D,20231020,000000,45.5449,45.5449,44.6386,44.7083,25143.748087595,0
+RUSHB.US,D,20231023,000000,44.6984,44.6984,44.1207,44.1207,13023.702437673,0
+RUSHB.US,D,20231024,000000,44.6984,44.6984,43.8717,44.1904,16639.33365177,0
+RUSHB.US,D,20231025,000000,43.1049,43.1049,40.0074,40.1369,37179.452437327,0
+RUSHB.US,D,20231026,000000,40.4755,40.7793,39.7286,39.7385,30394.99808752,0
+RUSHB.US,D,20231027,000000,40.117,40.5453,39.6489,39.9079,37390.305687803,0
+RUSHB.US,D,20231030,000000,40.4058,40.6893,40.0174,40.3162,19739.88049685,0
+RUSHB.US,D,20231031,000000,39.9576,40.7245,39.868,40.2764,21258.02390027,0
+RUSHB.US,D,20231101,000000,39.9576,41.2474,39.8879,40.9536,14050.858986415,0
+RUSHB.US,D,20231102,000000,41.2325,41.6707,41.0812,41.5313,11252.535133683,0
+RUSHB.US,D,20231103,000000,41.6109,42.7662,41.6109,42.6467,14889.251672828,0
+RUSHB.US,D,20231106,000000,42.3181,42.6268,42.2384,42.3679,15215.572179515,0
+RUSHB.US,D,20231107,000000,41.9496,42.1534,41.6408,41.84,11201.32791571,0
+RUSHB.US,D,20231108,000000,40.89,41.8262,40.89,41.4,20455,0
+RUSHB.US,D,20231109,000000,41.33,42.125,41.33,41.53,17733,0
+RUSHB.US,D,20231110,000000,41.8,42.735,41.8,42.66,14780,0
+RUSHB.US,D,20231113,000000,42.36,42.7,42.1,42.11,12841,0
+RUSHB.US,D,20231114,000000,43.96,44.75,43.89,44.74,23265,0
+RUSHB.US,D,20231115,000000,45.02,45.32,44.4,44.41,15953,0
+RUSHB.US,D,20231116,000000,44.05,44.05,43.5,44.01,14107,0
+RUSHB.US,D,20231117,000000,44.27,44.27,43.54,43.68,14100,0
+RUSHB.US,D,20231120,000000,43.37,44.09,43.37,43.83,9741,0
+RUSHB.US,D,20231121,000000,43.01,43.105,42.92,42.96,5805,0
+RUSHB.US,D,20231122,000000,43.19,43.429,42.9548,43.29,6773,0
+RUSHB.US,D,20231124,000000,43.03,44.04,43.03,44.04,4071,0
+RUSHB.US,D,20231127,000000,43.37,43.99,43.3,43.41,13757,0
+RUSHB.US,D,20231128,000000,43.12,43.63,42.54,42.54,14221,0
+RUSHB.US,D,20231129,000000,43.29,43.6,43.23,43.37,12977,0
+RUSHB.US,D,20231130,000000,43.36,43.88,43.28,43.61,17520,0
+RUSHB.US,D,20231201,000000,43.58,45.09,43.4,44.91,18281,0
+RUSHB.US,D,20231204,000000,44,45.2989,44,45,13048,0
+RUSHB.US,D,20231205,000000,44.59,45.06,43.465,43.81,18996,0
+RUSHB.US,D,20231206,000000,45.11,45.11,44.22,44.59,11103,0
+RUSHB.US,D,20231207,000000,44.31,44.6,44.0546,44.6,14154,0
+RUSHB.US,D,20231208,000000,44.99,45.1,44.51,45.04,10860,0
+RUSHB.US,D,20231211,000000,45.43,46.07,45,45.71,15395,0
+RUSHB.US,D,20231212,000000,45.475,45.95,45.16,45.51,17138,0
+RUSHB.US,D,20231213,000000,45.35,46.93,45.06,45.73,96877,0
+RUSHB.US,D,20231214,000000,45.75,47.58,45.44,47.17,53359,0
+RUSHB.US,D,20231215,000000,47,47,46.41,46.81,52289,0
+RUSHB.US,D,20231218,000000,46.7,46.99,46.24,46.51,15676,0
+RUSHB.US,D,20231219,000000,46.65,47.75,46.65,47.55,24222,0
+RUSHB.US,D,20231220,000000,50.78,51.7199,49.55,49.68,81684,0
+RUSHB.US,D,20231221,000000,50.2,50.2,49.28,49.87,11436,0
+RUSHB.US,D,20231222,000000,50.63,50.77,50.24,50.74,23442,0
+RUSHB.US,D,20231226,000000,50.61,52.09,50.61,51.86,22350,0
+RUSHB.US,D,20231227,000000,52,52.4199,51.71,51.91,7447,0
+RUSHB.US,D,20231228,000000,51.905,52.54,51.77,52.15,15295,0
+RUSHB.US,D,20231229,000000,52.34,53.11,52.32,52.98,23651,0
+RUSHB.US,D,20240102,000000,52.33,52.9355,51.81,52.07,14286,0
+RUSHB.US,D,20240103,000000,52.03,52.03,49.91,49.93,31618,0
+RUSHB.US,D,20240104,000000,50.25,50.5,49.43,49.72,12316,0
+RUSHB.US,D,20240105,000000,49.325,49.74,48.53,48.66,16972,0
+RUSHB.US,D,20240108,000000,48.46,49.33,48.46,49.13,16205,0
+RUSHB.US,D,20240109,000000,48.52,48.52,47.59,47.6,14845,0
+RUSHB.US,D,20240110,000000,47.095,47.28,46.91,47.28,11881,0
+RUSHB.US,D,20240111,000000,46.44,46.93,46.43,46.75,15257,0
+RUSHB.US,D,20240112,000000,47.27,47.27,46.08,46.08,13250,0
+RUSHB.US,D,20240116,000000,45.79,46,45.64,45.86,16617,0
+RUSHB.US,D,20240117,000000,45.27,45.78,45,45.19,9886,0
+RUSHB.US,D,20240118,000000,46.05,46.6,45.83,46.43,12022,0
+RUSHB.US,D,20240119,000000,46.83,46.83,45.76,46.57,7662,0
+RUSHB.US,D,20240122,000000,46.59,47.88,46.59,47.71,11920,0
+RUSHB.US,D,20240123,000000,48.32,48.32,47.41,47.46,28025,0
+RUSHB.US,D,20240124,000000,47.92,48.07,46.68,47.07,17674,0
+RUSHB.US,D,20240125,000000,47.85,48.63,47.667,48.63,13604,0
+RUSHB.US,D,20240126,000000,48.63,48.63,47.75,48.16,10230,0
+RUSHB.US,D,20240129,000000,48.625,49.24,48.625,49.24,5867,0
+RUSHB.US,D,20240130,000000,49.3,49.61,49.3,49.4,5692,0
+RUSHB.US,D,20240131,000000,48.03,48.03,47.27,47.27,13187,0
+RUSHB.US,D,20240201,000000,48.7,48.92,47.92,48.92,11825,0
+RUSHB.US,D,20240202,000000,48.075,49.155,48.075,48.76,17858,0
+RUSHB.US,D,20240205,000000,48.17,48.54,47.41,48.07,17875,0
+RUSHB.US,D,20240206,000000,48.095,49.14,48.095,48.49,9304,0
+RUSHB.US,D,20240207,000000,48.74,49.4222,48.58,48.76,14205,0
+RUSHB.US,D,20240208,000000,48.5,49.38,48.48,49.38,10090,0
+RUSHB.US,D,20240209,000000,49.5,50.52,49.37,49.94,60685,0
+RUSHB.US,D,20240212,000000,50.3,51.28,50.3,50.91,19681,0
+RUSHB.US,D,20240213,000000,50.2,50.2,48.07,48.57,28818,0
+RUSHB.US,D,20240214,000000,49.9,49.9,47.3493,49.46,14332,0
+RUSHB.US,D,20240215,000000,49.5,51.83,49.5,51.66,17593,0
+RUSHB.US,D,20240216,000000,51.66,51.66,49.23,49.64,17550,0
+RUSHB.US,D,20240220,000000,48.77,48.82,47.17,47.28,25927,0
+RUSHB.US,D,20240221,000000,45.73,48.22,45.73,47.84,24868,0
+RUSHB.US,D,20240222,000000,47.79,48.19,47.71,48.14,23720,0
+RUSHB.US,D,20240223,000000,48.66,49.35,48.66,49.12,9612,0
+RUSHB.US,D,20240226,000000,48.94,49.82,48.94,49.55,16159,0
+RUSHB.US,D,20240227,000000,49.44,50.12,49.44,49.85,13082,0
+RUSHB.US,D,20240228,000000,49.32,50.44,49.32,50.23,13919,0
+RUSHB.US,D,20240229,000000,50.25,51.28,50.02,50.43,33042,0
+RUSHB.US,D,20240301,000000,50.77,51.11,50.31,51,12010,0
+RUSHB.US,D,20240304,000000,51.59,52.03,50.93,50.93,14648,0
+RUSHB.US,D,20240305,000000,51.01,51.21,50.37,50.52,18802,0
+RUSHB.US,D,20240306,000000,51,51,49.53,49.95,23080,0
+RUSHB.US,D,20240307,000000,48.13,50.42,48.13,50.05,12439,0
+RUSHB.US,D,20240308,000000,50.6,51.05,49.99,50.06,13585,0
+RUSHB.US,D,20240311,000000,49.6,49.8,48.95,49.07,13306,0
+RUSHB.US,D,20240312,000000,48.81,49.68,48.81,49.68,15750,0
+RUSHB.US,D,20240313,000000,49.8,50.33,49.46,50.23,19422,0
+RUSHB.US,D,20240314,000000,49.725,49.86,49,49.37,19706,0
+RUSHB.US,D,20240315,000000,48.68,50.64,48.68,50.64,46368,0
+RUSHB.US,D,20240318,000000,50.8,51.0608,50.19,50.3,16941,0
+RUSHB.US,D,20240319,000000,50.705,51.0275,50.53,50.99,20048,0
+RUSHB.US,D,20240320,000000,50.8904,52.41,50.6,52.13,33602,0
+RUSHB.US,D,20240321,000000,52,52.95,52,52.94,17513,0
+RUSHB.US,D,20240322,000000,52.84,52.84,51.62,51.87,24657,0
+RUSHB.US,D,20240325,000000,52,52.26,51.63,51.98,17524,0
+RUSHB.US,D,20240326,000000,51.77,52.27,51.41,51.58,14944,0
+RUSHB.US,D,20240327,000000,51.85,52.92,51.85,52.92,15288,0
+RUSHB.US,D,20240328,000000,53.07,53.35,52.975,53.29,10230,0
+RUSHB.US,D,20240401,000000,52.97,53.305,52.03,52.51,9397,0
+RUSHB.US,D,20240402,000000,51.07,51.75,50.24,51.32,35018,0
+RUSHB.US,D,20240403,000000,51.86,51.86,50.81,50.82,35409,0
+RUSHB.US,D,20240404,000000,51.22,52.0837,50.55,50.55,18281,0
+RUSHB.US,D,20240405,000000,51.08,51.15,50.78,50.99,8160,0
+RUSHB.US,D,20240408,000000,50.69,51.5399,50.69,51.01,7466,0
+RUSHB.US,D,20240409,000000,50.58,50.98,50.42,50.42,8459,0
+RUSHB.US,D,20240410,000000,49.33,50,48.7,49.2,18460,0
+RUSHB.US,D,20240411,000000,49.14,49.48,48.66,49.36,14710,0
+RUSHB.US,D,20240412,000000,49.56,49.78,48.325,48.61,12296,0
+RUSHB.US,D,20240415,000000,48.6884,49.64,47,47.23,7629,0
+RUSHB.US,D,20240416,000000,46.37,47.2521,46.37,46.84,13134,0
+RUSHB.US,D,20240417,000000,45.973,46.02,45.33,45.6,12663,0
+RUSHB.US,D,20240418,000000,45.97,46.43,45.1,45.31,27185,0
+RUSHB.US,D,20240419,000000,44.91,46.38,44.91,46.26,14449,0
+RUSHB.US,D,20240422,000000,47.17,47.17,45.9,46,13701,0
+RUSHB.US,D,20240423,000000,46.82,47,46.2201,46.46,11400,0
+RUSHB.US,D,20240424,000000,45.5,45.88,43,43.53,24462,0
+RUSHB.US,D,20240425,000000,43,43,41.78,42.13,35848,0
+RUSHB.US,D,20240426,000000,43.49,44.54,42.77,44.54,41511,0
+RUSHB.US,D,20240429,000000,44.5101,45.07,43.63,43.85,5247,0
+RUSHB.US,D,20240430,000000,42.51,42.51,40.57,40.91,30385,0
+RUSHB.US,D,20240501,000000,41,41.57,40.23,40.33,17930,0
+RUSHB.US,D,20240502,000000,41.148,41.71,40.895,40.94,14147,0
+RUSHB.US,D,20240503,000000,41.66,41.66,40.65,40.98,9190,0
+RUSHB.US,D,20240506,000000,42.56,42.56,41.49,41.94,14850,0
+RUSHB.US,D,20240507,000000,42.32,43.2,41.76,42.59,14409,0
+RUSHB.US,D,20240508,000000,41.91,42.4001,41.91,42.09,8370,0
+RUSHB.US,D,20240509,000000,42.11,43.16,42.11,43.16,10768,0
+RUSHB.US,D,20240510,000000,43.25,44.1,43.195,43.65,13571,0
+RUSHB.US,D,20240513,000000,44.28,44.28,42.54,42.63,18684,0
+RUSHB.US,D,20240514,000000,43.31,44.3699,42.3,42.44,9320,0
+RUSHB.US,D,20240515,000000,42.57,43.2,42.2101,43.2,12772,0
+RUSHB.US,D,20240516,000000,42.23,42.75,42.23,42.45,9543,0
+RUSHB.US,D,20240517,000000,42.81,42.93,41.99,42.67,13552,0
+RUSHB.US,D,20240520,000000,43.04,43.37,42.5291,42.59,9555,0
+RUSHB.US,D,20240521,000000,42.82,42.82,41.63,41.63,11290,0
+RUSHB.US,D,20240522,000000,41.8441,41.8441,41.06,41.22,12573,0
+RUSHB.US,D,20240523,000000,41.23,41.23,39.94,40.48,17966,0
+RUSHB.US,D,20240524,000000,40.44,41.81,40.44,41.5,15447,0
+RUSHB.US,D,20240528,000000,42.472,42.7,41.29,42.7,20216,0
+RUSHB.US,D,20240529,000000,42.1,42.1,41.13,41.13,10619,0
+RUSHB.US,D,20240530,000000,41.17,42.77,41.17,42.5,9177,0
+RUSHB.US,D,20240531,000000,42.39,42.815,42.225,42.27,33819,0
+RUSHB.US,D,20240603,000000,42.15,42.81,40.8,40.81,14618,0
+RUSHB.US,D,20240604,000000,40.33,41.09,40.19,41.05,20953,0
+RUSHB.US,D,20240605,000000,41.1,41.69,41.1,41.25,7754,0
+RUSHB.US,D,20240606,000000,41.175,41.44,41.05,41.05,8444,0
+RUSHB.US,D,20240607,000000,40.715,41.2,40.43,40.6,10685,0
+RUSHB.US,D,20240610,000000,39.59,39.98,39.345,39.67,14855,0
+RUSHB.US,D,20240611,000000,39.43,40.07,39.35,39.52,25406,0
+RUSHB.US,D,20240612,000000,40.01,40.955,39.94,39.94,13699,0
+RUSHB.US,D,20240613,000000,39.72,39.72,39.09,39.2,15446,0
+RUSHB.US,D,20240614,000000,38.76,38.76,37.98,38.12,19682,0
+RUSHB.US,D,20240617,000000,38.62,39.53,38.33,39.34,29188,0
+RUSHB.US,D,20240618,000000,39.8,39.8,38.76,39.23,12730,0
+RUSHB.US,D,20240620,000000,38.86,39.6799,38.86,39.43,13075,0
+RUSHB.US,D,20240621,000000,39.4,39.62,39.24,39.62,37860,0
+RUSHB.US,D,20240624,000000,39.7,40.28,39.65,39.81,13216,0
+RUSHB.US,D,20240625,000000,39.24,39.46,39.24,39.39,8019,0
+RUSHB.US,D,20240626,000000,38.97,39.07,38.66,38.66,17797,0
+RUSHB.US,D,20240627,000000,38.73,38.8,38.47,38.68,7048,0
+RUSHB.US,D,20240628,000000,39.1,39.24,37.85,39.24,64861,0
+RUSHB.US,D,20240701,000000,38.38,38.5,37.935,37.96,16147,0
+RUSHB.US,D,20240702,000000,38.28,39.5,37.92,38.99,17608,0
+RUSHB.US,D,20240703,000000,38.99,40.01,38.99,39.4,7442,0
+RUSHB.US,D,20240705,000000,39.46,39.46,38.74,38.84,10311,0
+RUSHB.US,D,20240708,000000,39.75,40.1,39.51,39.99,11793,0
+RUSHB.US,D,20240709,000000,39.58,39.75,39.075,39.11,7759,0
+RUSHB.US,D,20240710,000000,39.66,39.6951,39.04,39.43,9641,0
+RUSHB.US,D,20240711,000000,40.51,42.71,40.305,42.06,23841,0
+RUSHB.US,D,20240712,000000,42.81,43.53,42.5,42.63,20911,0
+RUSHB.US,D,20240715,000000,43.29,45.505,43.12,43.47,35804,0
+RUSHB.US,D,20240716,000000,44.18,46.57,44.18,46.03,29672,0
+RUSHB.US,D,20240717,000000,46.66,46.67,45.1,45.37,36692,0
+RUSHB.US,D,20240718,000000,46.285,46.4199,44.4,44.61,15233,0
+RUSHB.US,D,20240719,000000,44.7,44.7,43.715,43.82,11155,0
+RUSHB.US,D,20240722,000000,44.25,44.4872,42.99,44.29,27296,0
+RUSHB.US,D,20240723,000000,44.18,45.19,44.18,45.13,23692,0
+RUSHB.US,D,20240724,000000,45.23,45.23,43.55,43.55,10445,0
+RUSHB.US,D,20240725,000000,44.48,45.97,44.36,45.29,18330,0
+RUSHB.US,D,20240726,000000,47.1,47.1,45.86,46.52,19513,0
+RUSHB.US,D,20240729,000000,46.28,47.09,46.165,46.52,10164,0
+RUSHB.US,D,20240730,000000,47.11,47.94,47.11,47.7,8156,0
+RUSHB.US,D,20240731,000000,47.72,49.01,47.28,47.28,17224,0
+RUSHB.US,D,20240801,000000,51.91,51.91,49,50.55,24879,0
+RUSHB.US,D,20240802,000000,47.95,47.95,46.28,46.91,24545,0
+RUSHB.US,D,20240805,000000,44.25,45.57,44.08,44.43,17263,0
+RUSHB.US,D,20240806,000000,43.95,46.7,41.01,45.73,15910,0
+RUSHB.US,D,20240807,000000,46.03,46.21,43.47,43.51,15320,0
+RUSHB.US,D,20240808,000000,43.81,45.11,43.54,44.89,15218,0
+RUSHB.US,D,20240809,000000,44.41,44.55,43.63,44.43,18414,0
+RUSHB.US,D,20240812,000000,44.2,44.47,43.55,43.71,15272,0
+RUSHB.US,D,20240813,000000,44.17,44.17,43.3,43.94,10798,0
+RUSHB.US,D,20240814,000000,44,44.2199,43.6,43.91,8439,0
+RUSHB.US,D,20240815,000000,44.81,45.6,44.63,44.92,18531,0
+RUSHB.US,D,20240816,000000,44.91,45.165,44.84,44.86,12815,0
+RUSHB.US,D,20240819,000000,45.108,45.24,44.96,45.24,5149,0
+RUSHB.US,D,20240820,000000,45.27,45.27,44.27,44.27,7320,0
+RUSHB.US,D,20240821,000000,44.68,45.49,44.68,45.49,11639,0
+RUSHB.US,D,20240822,000000,45.17,45.5486,44.62,45,19824,0
+RUSHB.US,D,20240823,000000,45.88,47.96,45.4801,47.8,24398,0
+RUSHB.US,D,20240826,000000,47.72,48.2,47,47.21,28167,0
+RUSHB.US,D,20240827,000000,46.786,46.9907,45.94,46.3,11314,0
+RUSHB.US,D,20240828,000000,46.53,47.05,45.71,47.04,26571,0
+RUSHB.US,D,20240829,000000,46.59,47.38,45.67,46.9,26393,0
+RUSHB.US,D,20240830,000000,45.8888,47.25,45.8888,47.04,26227,0
+RUSHB.US,D,20240903,000000,46.98,46.98,45.25,45.81,12090,0
+RUSHB.US,D,20240904,000000,45.27,45.49,44.865,44.93,10610,0
+RUSHB.US,D,20240905,000000,45.68,45.68,44.3,44.6,8423,0
+RUSHB.US,D,20240906,000000,44.14,45,43.49,43.99,12061,0
+RUSHB.US,D,20240909,000000,44.25,45.44,43.88,44.47,30253,0
+RUSHB.US,D,20240910,000000,44.245,45.54,43.7,44.905,20817,0
+RUSHB.US,D,20240911,000000,44.53,45.71,44.53,45.71,15247,0
+RUSHB.US,D,20240912,000000,46.25,46.25,45.5501,45.95,9061,0
+RUSHB.US,D,20240913,000000,46.37,47.61,46.37,47.39,8278,0
+RUSHB.US,D,20240916,000000,47.9,47.9,46.71,47.5,8917,0
+RUSHB.US,D,20240917,000000,48.24,49.01,47.45,48.1,18343,0
+RUSHB.US,D,20240918,000000,47.36,49.63,46.6707,48.1,14815,0
+RUSHB.US,D,20240919,000000,49.61,50.28,48.82,49.71,14816,0
+RUSHB.US,D,20240920,000000,48.32,50,47.95,48.28,62641,0
+RUSHB.US,D,20240923,000000,48.31,48.48,48.05,48.27,13146,0
+RUSHB.US,D,20240924,000000,48.86,49.22,47.72,47.82,37652,0
+RUSHB.US,D,20240925,000000,47.44,47.72,47.215,47.57,8642,0
+RUSHB.US,D,20240926,000000,48,48.38,47.8,48.06,15440,0
+RUSHB.US,D,20240927,000000,49.29,49.69,47.41,48.12,13743,0
+RUSHB.US,D,20240930,000000,47.61,48.31,47.23,47.95,17797,0
+RUSHB.US,D,20241001,000000,48.04,48.04,46.97,47.25,9964,0
+RUSHB.US,D,20241002,000000,47.02,47.02,45.96,45.96,6871,0
+RUSHB.US,D,20241003,000000,45.29,45.41,44.94,45.05,8131,0
+RUSHB.US,D,20241004,000000,45.98,45.9825,45.67,45.67,5300,0
+RUSHB.US,D,20241007,000000,45.8331,45.8331,45.3,45.3,4769,0
+RUSHB.US,D,20241008,000000,45.05,45.52,44.81,45.51,7471,0
+RUSHB.US,D,20241009,000000,46,46,45.75,45.87,6164,0
+RUSHB.US,D,20241010,000000,45.01,45.32,45,45.01,7032,0
+RUSHB.US,D,20241011,000000,45.64,46.29,45.6,46.28,7160,0
+RUSHB.US,D,20241014,000000,46.4,46.48,45.6701,46.19,11331,0
+RUSHB.US,D,20241015,000000,46.32,46.32,44.83,44.9,20148,0
+RUSHB.US,D,20241016,000000,45.6,46.74,45.6,46.67,9781,0
+RUSHB.US,D,20241017,000000,46,47.1,45.89,47.1,17716,0
+RUSHB.US,D,20241018,000000,47.24,47.24,45.98,46.34,6685,0
+RUSHB.US,D,20241021,000000,45.88,45.88,44.72,45.06,12347,0
+RUSHB.US,D,20241022,000000,44.55,45.51,44.55,45.11,7681,0
+RUSHB.US,D,20241023,000000,45.19,45.99,43.805,45.99,12140,0
+RUSHB.US,D,20241024,000000,46,46.28,45.79,46.12,14704,0
+RUSHB.US,D,20241025,000000,47,47.29,46.31,46.38,7452,0
+RUSHB.US,D,20241028,000000,47.1,47.6045,46.99,47.07,22101,0
+RUSHB.US,D,20241029,000000,46.49,48.3099,46.49,47.39,21099,0
+RUSHB.US,D,20241030,000000,47.83,52.2856,47.8,51.01,28251,0
+RUSHB.US,D,20241031,000000,50.57,51.31,48.56,48.56,18574,0
+RUSHB.US,D,20241101,000000,49.67,50.103,49.09,49.96,16142,0
+RUSHB.US,D,20241104,000000,50.05,50.9,50.05,50.53,12251,0
+RUSHB.US,D,20241105,000000,51,52.45,51,52.21,12791,0
+RUSHB.US,D,20241106,000000,55,58.61,54.99,57.83,63969,0
+RUSHB.US,D,20241107,000000,57.5019,57.5019,56.02,56.66,25524,0
+RUSHB.US,D,20241108,000000,57.03,57.1599,55.08,55.8,30889,0
+RUSHB.US,D,20241111,000000,56.94,57.92,56.32,57.44,15329,0
+RUSHB.US,D,20241112,000000,56.55,56.84,54.48,55.34,39941,0
+RUSHB.US,D,20241113,000000,55.54,56.43,55.54,55.68,15238,0
+RUSHB.US,D,20241114,000000,55.43,55.43,54.3,54.68,18321,0
+RUSHB.US,D,20241115,000000,55.27,55.27,53.59,54.33,11244,0
+RUSHB.US,D,20241118,000000,54.88,55.09,53.61,53.61,19992,0
+RUSHB.US,D,20241119,000000,53.23,53.23,52.83,53.12,8058,0
+RUSHB.US,D,20241120,000000,52,52.84,51.82,52.84,14574,0
+RUSHB.US,D,20241121,000000,52.61,54.45,52.61,54.39,10661,0
+RUSHB.US,D,20241122,000000,54.93,55.72,54.695,55.59,14237,0
+RUSHB.US,D,20241125,000000,56.9,58.19,56.58,57.39,35450,0
+RUSHB.US,D,20241126,000000,55.92,56.5366,55.75,56.09,8825,0
+RUSHB.US,D,20241127,000000,56.22,56.67,55.72,56.67,8051,0
+RUSHB.US,D,20241129,000000,57.06,57.25,56.71,57.01,10282,0
+RUSHB.US,D,20241202,000000,57.305,57.83,57.24,57.24,11724,0
+RUSHB.US,D,20241203,000000,57.69,57.69,55.61,55.62,9189,0
+RUSHB.US,D,20241204,000000,57.17,57.17,55.44,56.71,14818,0
+RUSHB.US,D,20241205,000000,56.315,56.615,56.04,56.05,9120,0
+RUSHB.US,D,20241206,000000,56.37,57.46,56.36,57.46,8309,0
+RUSHB.US,D,20241209,000000,58.22,58.22,56.4,56.73,15314,0
+RUSHB.US,D,20241210,000000,56.42,56.85,55.45,55.48,25970,0
+RUSHB.US,D,20241211,000000,55.8,57.12,55.79,55.91,30216,0
+RUSHB.US,D,20241212,000000,56.05,57.38,55.44,56.92,20485,0
+RUSHB.US,D,20241213,000000,56.34,56.6699,54.6,55.51,27685,0
+RUSHB.US,D,20241216,000000,55.03,56.24,55.03,56.2,11421,0
+RUSHB.US,D,20241217,000000,55.15,55.25,54.56,55.1,22449,0
+RUSHB.US,D,20241218,000000,55.09,56.105,52.69,53.43,29204,0
+RUSHB.US,D,20241219,000000,54.86,54.86,52.97,52.97,20638,0
+RUSHB.US,D,20241220,000000,51.62,54.56,51.62,54.44,102835,0
+RUSHB.US,D,20241223,000000,54.09,54.09,52.11,53.36,23451,0
+RUSHB.US,D,20241224,000000,53.645,54.48,53.645,54.48,5632,0
+RUSHB.US,D,20241226,000000,54.11,55.27,54.01,55.19,8511,0
+RUSHB.US,D,20241227,000000,54.91,54.91,53.68,54.38,13936,0
+RUSHB.US,D,20241230,000000,53.555,54.65,53.455,54.29,7406,0
+RUSHB.US,D,20241231,000000,54.29,54.47,54.29,54.44,5211,0
+RUSHB.US,D,20250102,000000,54.45,55.07,53.8,53.85,18662,0
+RUSHB.US,D,20250103,000000,53.83,54.38,53.77,54.13,20792,0
+RUSHB.US,D,20250106,000000,54.07,54.9027,54.07,54.5,18597,0
+RUSHB.US,D,20250107,000000,53.83,54.37,53.41,53.965,18990,0
+RUSHB.US,D,20250108,000000,53.79,53.79,53.02,53.75,14058,0
+RUSHB.US,D,20250110,000000,52.5,53.05,52.305,52.62,22577,0
+RUSHB.US,D,20250113,000000,52.91,53.9,52.91,53.67,22815,0
+RUSHB.US,D,20250114,000000,53.52,55.41,53.52,55.19,20634,0
+RUSHB.US,D,20250115,000000,56,56.97,55.84,56.05,22866,0
+RUSHB.US,D,20250116,000000,55.71,56.8,55.71,56.34,17345,0
+RUSHB.US,D,20250117,000000,56.67,57.2,54.26,55.11,60944,0
+RUSHB.US,D,20250121,000000,55.78,56.8,55.5,55.94,22891,0
+RUSHB.US,D,20250122,000000,55.6,55.6,54.435,55.05,22824,0
+RUSHB.US,D,20250123,000000,55.53,55.87,55.53,55.87,21827,0
+RUSHB.US,D,20250124,000000,55.36,57.18,55.36,57.01,16508,0
+RUSHB.US,D,20250127,000000,56.7,57.59,56.17,56.28,41747,0
+RUSHB.US,D,20250128,000000,56.58,57.54,55.97,56.98,20336,0
+RUSHB.US,D,20250129,000000,57.1,57.67,56.51,57.45,19419,0
+RUSHB.US,D,20250130,000000,58.29,58.785,57.81,58.12,14711,0
+RUSHB.US,D,20250131,000000,58.04,58.34,56.2,57.32,23506,0
+RUSHB.US,D,20250203,000000,55.54,56.87,55.54,56.61,17344,0
+RUSHB.US,D,20250204,000000,56.28,57.13,56.28,56.85,16822,0
+RUSHB.US,D,20250205,000000,57.06,57.53,56.78,57.31,28090,0
+RUSHB.US,D,20250206,000000,57.54,57.77,57.12,57.28,10026,0
+RUSHB.US,D,20250207,000000,57.59,57.59,55.92,56.75,14809,0
+RUSHB.US,D,20250210,000000,56.1,56.78,55.93,56.19,23659,0
+RUSHB.US,D,20250211,000000,55.53,57.6408,55.53,57.23,13767,0
+RUSHB.US,D,20250212,000000,56.24,56.95,56.09,56.43,12888,0
+RUSHB.US,D,20250213,000000,56.42,57.54,56.42,57.54,12567,0
+RUSHB.US,D,20250214,000000,58,58.5,57.25,57.25,19292,0
+RUSHB.US,D,20250218,000000,57.545,57.88,57.1316,57.73,14690,0
+RUSHB.US,D,20250219,000000,56.96,61.55,56.96,58.45,46057,0
+RUSHB.US,D,20250220,000000,58,58,54.59,54.98,28448,0
+RUSHB.US,D,20250221,000000,55.84,55.84,52.25,52.35,21870,0
+RUSHB.US,D,20250224,000000,52.88,52.88,51.68,51.68,19744,0
+RUSHB.US,D,20250225,000000,52.11,53.64,52.11,52.86,30808,0
+RUSHB.US,D,20250226,000000,54,55.14,53.855,55.13,30721,0
+RUSHB.US,D,20250227,000000,55.23,56.02,54.065,55.65,15588,0
+RUSHB.US,D,20250228,000000,55.31,56.94,55.31,56.94,36536,0
+RUSHB.US,D,20250303,000000,55.6,57.46,55.6,56.35,22907,0
+RUSHB.US,D,20250304,000000,54,55.735,54,54.81,24680,0
+RUSHB.US,D,20250305,000000,53.52,56.18,53.52,55.37,18768,0
+RUSHB.US,D,20250306,000000,53.365,56,53.365,55.34,19774,0
+RUSHB.US,D,20250307,000000,54.84,55.9399,54.46,55.19,24195,0
+RUSHB.US,D,20250310,000000,54.25,55.97,53.475,53.87,30827,0
+RUSHB.US,D,20250311,000000,54.42,54.72,53.72,54.45,22445,0
+RUSHB.US,D,20250312,000000,54.72,55.07,53.495,55,53459,0
+RUSHB.US,D,20250313,000000,54.935,54.945,52.15,52.49,23969,0
+RUSHB.US,D,20250314,000000,52.85,54.13,52.21,54.09,26653,0
+RUSHB.US,D,20250317,000000,53.7,54.38,53.33,53.99,20405,0
+RUSHB.US,D,20250318,000000,53.64,54.67,53.37,53.6,32368,0
+RUSHB.US,D,20250319,000000,54.2596,56.44,53.8,56.14,39949,0
+RUSHB.US,D,20250320,000000,55.27,56.61,55.27,55.94,36023,0
+RUSHB.US,D,20250321,000000,55.08,56.07,54.87,55.7,97114,0
+RUSHB.US,D,20250324,000000,56.6,58.8,56.6,58.59,49829,0
+RUSHB.US,D,20250325,000000,58.15,58.56,57.19,57.93,43477,0
+RUSHB.US,D,20250326,000000,58.032,58.09,57.14,58.07,27326,0
+RUSHB.US,D,20250327,000000,58.19,58.77,57.2636,58.43,46074,0
+RUSHB.US,D,20250328,000000,58.585,58.585,56.43,57.28,35340,0
+RUSHB.US,D,20250331,000000,56.115,57.38,55.6616,56.52,30210,0
+RUSHB.US,D,20250401,000000,57.39,58.67,57.39,58.48,38280,0
+RUSHB.US,D,20250402,000000,57.77,59.62,57.77,59.52,18609,0
+RUSHB.US,D,20250403,000000,56.33,56.665,54.26,54.5,24569,0
+RUSHB.US,D,20250404,000000,52.33,54.705,51.88,53.43,33758,0
+RUSHB.US,D,20250407,000000,51.84,55.285,51.84,53.71,46769,0
+RUSHB.US,D,20250408,000000,55.63,55.76,52.465,53.37,32827,0
+RUSHB.US,D,20250409,000000,53.665,58.64,52.486,57.44,45088,0
+RUSHB.US,D,20250410,000000,55.51,57.195,55.02,56.37,38560,0
+RUSHB.US,D,20250411,000000,55.77,57.8,55.59,57.31,24726,0
+RUSHB.US,D,20250414,000000,58.15,58.15,56.16,57.23,31244,0
+RUSHB.US,D,20250415,000000,56.72,58.24,56.72,58.1,45588,0
+RUSHB.US,D,20250416,000000,58.02,58.02,56.445,57.35,40807,0
+RUSHB.US,D,20250417,000000,57.33,58.41,56.97,58.1,37443,0
+RUSHB.US,D,20250421,000000,57.19,57.395,55.77,56.29,37599,0
+RUSHB.US,D,20250422,000000,57.13,58.4296,56.92,58.09,27744,0
+RUSHB.US,D,20250423,000000,60.03,60.03,57.97,58.29,31047,0
+RUSHB.US,D,20250424,000000,57.79,59.93,57.79,59.3,25653,0
+RUSHB.US,D,20250425,000000,58.49,58.61,58.011,58.2,13860,0
+RUSHB.US,D,20250428,000000,58.41,58.86,56.96,57.29,42368,0
+RUSHB.US,D,20250429,000000,56.74,58.66,56.74,58.33,44646,0
+RUSHB.US,D,20250430,000000,57.27,57.975,56.305,57.84,35962,0
+RUSHB.US,D,20250501,000000,57.96,58.4599,56.99,57.47,43526,0
+RUSHB.US,D,20250502,000000,57.5,60.9,55.9827,56.415,50867,0
+RUSHB.US,D,20250505,000000,56.18,57.39,54.02,54.02,24202,0
+RUSHB.US,D,20250506,000000,53.71,54.27,52.927,53.36,17361,0
+RUSHB.US,D,20250507,000000,53.79,53.79,52.735,53.22,17108,0
+RUSHB.US,D,20250508,000000,53.45,54.42,53.28,53.835,17791,0
+RUSHB.US,D,20250509,000000,53.67,53.765,52.94,53.4,16133,0
+RUSHB.US,D,20250512,000000,55.23,56.72,54.58,55.15,38622,0
+RUSHB.US,D,20250513,000000,55.34,56.76,55.2,56.22,28562,0
+RUSHB.US,D,20250514,000000,55.76,56.64,55.16,56.01,36005,0
+RUSHB.US,D,20250515,000000,56.495,56.52,55.88,56.125,14357,0
+RUSHB.US,D,20250516,000000,56.07,56.57,55.975,56.38,25151,0
+RUSHB.US,D,20250519,000000,55.5,56.18,55.453,56.06,18350,0
+RUSHB.US,D,20250520,000000,56.76,56.76,55.44,55.62,28966,0
+RUSHB.US,D,20250521,000000,55.13,55.13,53.63,53.88,25965,0
+RUSHB.US,D,20250522,000000,52.95,53.5242,52.8,53.01,21961,0
+RUSHB.US,D,20250523,000000,51.7,53.135,51.7,52.39,22071,0
+RUSHB.US,D,20250527,000000,53,54.24,52.98,53.26,36635,0
+RUSHB.US,D,20250528,000000,54.2,54.2,51.8,51.8,28831,0
+RUSHB.US,D,20250529,000000,52.77,52.77,51.21,51.71,23928,0
+RUSHB.US,D,20250530,000000,52.145,52.72,51.89,52.215,27389,0
+RUSHB.US,D,20250602,000000,51.89,51.89,51.03,51.27,18676,0
+RUSHB.US,D,20250603,000000,51.18,52.44,51.18,52.12,19321,0
+RUSHB.US,D,20250604,000000,52.13,52.39,51.79,52.065,17964,0
+RUSHB.US,D,20250605,000000,51.86,53.15,51.81,52.15,14348,0
+RUSHB.US,D,20250606,000000,53.2,53.2,52.21,52.69,15066,0
+RUSHB.US,D,20250609,000000,52.48,52.93,51.53,51.53,45181,0
+RUSHB.US,D,20250610,000000,52.09,52.885,52.09,52.63,23126,0
+RUSHB.US,D,20250611,000000,52.775,53.3,52.03,53.01,66536,0
+RUSHB.US,D,20250612,000000,52.2,52.8,51.76,52.43,104868,0
+RUSHB.US,D,20250613,000000,51.58,51.84,49.73,50.31,102698,0
+RUSHB.US,D,20250616,000000,50.82,51.61,50.19,50.81,133801,0
+RUSHB.US,D,20250617,000000,50.14,50.79,49.68,49.85,108176,0
+RUSHB.US,D,20250618,000000,49.79,51.21,49.25,50.52,113508,0
+RUSHB.US,D,20250620,000000,51.09,52.02,50.57,50.8,148008,0
+RUSHB.US,D,20250623,000000,50.62,51.55,49.95,51.39,76394,0
+RUSHB.US,D,20250624,000000,52.08,52.8,51.25,52.33,89399,0
+RUSHB.US,D,20250625,000000,52.01,52.3,50.5101,51.72,79929,0
+RUSHB.US,D,20250626,000000,51.65,52.58,51.6,52.58,109116,0
+RUSHB.US,D,20250627,000000,53,54.27,51.86,53.66,298226,0
+RUSHB.US,D,20250630,000000,53.63,53.65,52.29,52.48,54398,0
+RUSHB.US,D,20250701,000000,52,56.08,52,54.81,102382,0
+RUSHB.US,D,20250702,000000,54.62,55.7344,54.48,55.4,44529,0
+RUSHB.US,D,20250703,000000,55.95,56.14,54.99,55.66,80243,0
+RUSHB.US,D,20250707,000000,55.42,55.88,54.13,54.26,67878,0
+RUSHB.US,D,20250708,000000,54.21,54.85,53.1,53.49,104441,0
+RUSHB.US,D,20250709,000000,54.19,54.53,53.49,54.35,67973,0
+RUSHB.US,D,20250710,000000,53.91,55.73,53.91,55.46,167260,0
+RUSHB.US,D,20250711,000000,54.85,54.85,53.89,54.02,160068,0
+RUSHB.US,D,20250714,000000,53.76,54.865,53.35,54.72,98905,0
+RUSHB.US,D,20250715,000000,53.83,54.7,53.15,53.37,83417,0
+RUSHB.US,D,20250716,000000,53.48,53.63,52.68,53.32,30889,0
+RUSHB.US,D,20250717,000000,53.1,54.18,52.9801,53.65,60272,0
+RUSHB.US,D,20250718,000000,54.06,54.06,51.995,52.46,36364,0
+RUSHB.US,D,20250721,000000,52.92,52.92,51.99,52.26,39623,0
+RUSHB.US,D,20250722,000000,52.32,54.045,52.32,53.62,42113,0
+RUSHB.US,D,20250723,000000,53.89,54.9,53.89,54.74,20134,0
+RUSHB.US,D,20250724,000000,54.62,54.67,54.08,54.42,16862,0
+RUSHB.US,D,20250725,000000,54.31,55.31,54.31,55.12,19289,0
+RUSHB.US,D,20250728,000000,55.18,55.18,54.33,54.8,33107,0
+RUSHB.US,D,20250729,000000,55.42,55.7515,54.445,54.59,37355,0
+RUSHB.US,D,20250730,000000,55.21,55.21,52.835,53.33,52156,0
+RUSHB.US,D,20250731,000000,52.6,55.8,52.6,54.31,28394,0
+RUSHB.US,D,20250801,000000,53.2,54.17,52.36,52.36,58345,0
+RUSHB.US,D,20250804,000000,52.91,53.6727,52.25,53.375,78538,0
+RUSHB.US,D,20250805,000000,53.64,55.23,53.31,54.61,60402,0
+RUSHB.US,D,20250806,000000,54.7,55.1,53.87,54.89,73839,0
+RUSHB.US,D,20250807,000000,55.07,55.18,54.355,54.45,48214,0
+RUSHB.US,D,20250808,000000,54.67,55.37,53.92,55.23,100487,0
+RUSHB.US,D,20250811,000000,55.7,56.2,54.585,55.22,73307,0
+RUSHB.US,D,20250812,000000,55.72,57.95,55.33,57.95,117891,0
+RUSHB.US,D,20250813,000000,58.53,60,57.8,59.82,59447,0
+RUSHB.US,D,20250814,000000,58.81,58.81,56.38,57.18,43406,0
+RUSHB.US,D,20250815,000000,57.68,57.98,55.7173,56.03,46148,0
+RUSHB.US,D,20250818,000000,56.5,56.64,55.7147,55.82,54957,0
+RUSHB.US,D,20250819,000000,56.15,57.12,55.91,56.98,69378,0
+RUSHB.US,D,20250820,000000,57.04,57.04,55.59,55.59,49437,0
+RUSHB.US,D,20250821,000000,55,55.96,53.79,55.8,62902,0
+RUSHB.US,D,20250822,000000,56.23,59.59,56.1,59.22,70812,0
+RUSHB.US,D,20250825,000000,57.33,58.925,57.33,58.41,40228,0
+RUSHB.US,D,20250826,000000,58.74,58.9006,58.21,58.25,38094,0
+RUSHB.US,D,20250827,000000,58.14,59.2,58.14,59.2,36269,0
+RUSHB.US,D,20250828,000000,58.41,58.88,58.3,58.72,14391,0
+RUSHB.US,D,20250829,000000,58.47,58.47,57.75,58.04,16160,0
+RUSHB.US,D,20250902,000000,57.455,57.7,57.29,57.58,31169,0
+RUSHB.US,D,20250903,000000,57.14,57.88,56.785,57.67,30190,0
+RUSHB.US,D,20250904,000000,57.89,59.74,57.78,59.74,29819,0
+RUSHB.US,D,20250905,000000,59.99,59.99,58.85,59.16,30611,0
+RUSHB.US,D,20250908,000000,58.68,58.99,58.355,58.98,35278,0
+RUSHB.US,D,20250909,000000,58.23,58.23,57.45,57.65,33253,0
+RUSHB.US,D,20250910,000000,57.86,57.86,56.225,56.48,34511,0
+RUSHB.US,D,20250911,000000,56.41,59.26,56.41,59.11,86720,0
+RUSHB.US,D,20250912,000000,58.56,58.86,57.2,57.82,59444,0
+RUSHB.US,D,20250915,000000,58.1896,59.25,57.62,58.5,50046,0
+RUSHB.US,D,20250916,000000,58.57,59.3581,58.13,58.98,49013,0
+RUSHB.US,D,20250917,000000,59.01,59.73,57.66,57.94,45898,0
+RUSHB.US,D,20250918,000000,59.05,60.17,58.67,59.84,70561,0
+RUSHB.US,D,20250919,000000,59.84,59.84,58.02,59.03,203563,0
+RUSHB.US,D,20250922,000000,58.37,58.94,58.29,58.56,65155,0
+RUSHB.US,D,20250923,000000,58.58,59.81,58.57,58.99,76089,0
+RUSHB.US,D,20250924,000000,58.905,59.2,58.03,58.42,68431,0
+RUSHB.US,D,20250925,000000,58.07,58.72,57.64,58.23,44381,0
+RUSHB.US,D,20250926,000000,58.78,58.78,57.73,57.74,32970,0
+RUSHB.US,D,20250929,000000,57.545,57.65,56.615,56.99,54776,0
+RUSHB.US,D,20250930,000000,56.42,58.25,56.42,57.42,62001,0
+RUSHB.US,D,20251001,000000,57.07,57.83,56.52,57.52,59480,0
+RUSHB.US,D,20251002,000000,57.34,58,56.98,57.78,44495,0
+RUSHB.US,D,20251003,000000,57.78,59.18,56.42,56.66,86928,0
+RUSHB.US,D,20251006,000000,57.13,57.375,54.43,54.64,55469,0
+RUSHB.US,D,20251007,000000,54.61,55.04,53.84,53.95,57770,0
+RUSHB.US,D,20251008,000000,53.75,55.31,53.75,55.23,26991,0
+RUSHB.US,D,20251009,000000,54.98,55.35,54.2227,55.16,32405,0
+RUSHB.US,D,20251010,000000,55.16,55.54,54.64,55.12,38787,0
+RUSHB.US,D,20251013,000000,55.47,56.83,55.22,55.78,27004,0
+RUSHB.US,D,20251014,000000,55.92,57.77,55.5,56.83,48375,0
+RUSHB.US,D,20251015,000000,57.07,57.605,55.84,56.02,47637,0
+RUSHB.US,D,20251016,000000,56.47,56.47,55.87,56.44,25539,0
+RUSHB.US,D,20251017,000000,56.37,56.54,55.96,56.01,27753,0
+RUSHB.US,D,20251020,000000,56.1636,56.81,55.84,56.5,14345,0
+RUSHB.US,D,20251021,000000,56.23,57.11,56.1,57.04,15994,0
+RUSHB.US,D,20251022,000000,57.04,57.04,56,56.39,17632,0
+RUSHB.US,D,20251023,000000,56.51,56.7,55.34,55.57,26141,0
+RUSHB.US,D,20251024,000000,55.92,56.09,55.235,55.56,13857,0
+RUSHB.US,D,20251027,000000,55.72,56.4,54.5051,54.52,26680,0
+RUSHB.US,D,20251028,000000,54.27,54.915,53.66,53.73,21901,0
+RUSHB.US,D,20251029,000000,54.17,55.19,53.0301,54.28,25274,0
+RUSHB.US,D,20251030,000000,53.5,55.91,52.93,53.55,30322,0
+RUSHB.US,D,20251031,000000,53.13,53.795,52.2349,52.47,26750,0
+RUSHB.US,D,20251103,000000,52.275,52.35,50.02,50.12,108552,0
+RUSHB.US,D,20251104,000000,49.47,50.22,49.11,49.67,89816,0
+RUSHB.US,D,20251105,000000,49.68,50.905,49.06,49.43,52655,0
+RUSHB.US,D,20251106,000000,49.13,49.82,48.96,49.28,41076,0
+RUSHB.US,D,20251107,000000,49.33,50.9,49.28,50.64,41365,0
+RUSHB.US,D,20251110,000000,51.07,51.76,50.45,51.31,29347,0
+RUSHB.US,D,20251111,000000,51.37,52.08,50.7708,51.69,20569,0
+RUSHB.US,D,20251112,000000,51.39,52.15,51.39,51.56,15894,0
+RUSHB.US,D,20251113,000000,51.6,51.6,49.92,50.2,20211,0
+RUSHB.US,D,20251114,000000,50.05,50.05,48.96,49.45,22535,0
+RUSHB.US,D,20251117,000000,49.46,49.465,47.705,47.94,31260,0
+RUSHB.US,D,20251118,000000,48.03,49.08,48,48.15,49542,0
+RUSHB.US,D,20251119,000000,47.99,49.44,47.99,49.44,54396,0
+RUSHB.US,D,20251120,000000,50.15,50.15,49.16,49.8,22436,0
+RUSHB.US,D,20251121,000000,49.73,52.46,49.73,52.04,33212,0
+RUSHB.US,D,20251124,000000,52.05,52.27,51.32,51.87,41618,0
+RUSHB.US,D,20251125,000000,52.28,53.53,52.03,52.86,43414,0
+RUSHB.US,D,20251126,000000,52.53,53.47,52.09,53.27,30114,0
+RUSHB.US,D,20251128,000000,53.04,53.37,51.96,53.37,19652,0
+RUSHB.US,D,20251201,000000,53.64,53.705,53.15,53.22,14807,0
+RUSHB.US,D,20251202,000000,53.22,53.42,52.21,52.51,28431,0
+RUSHB.US,D,20251203,000000,52.76,54.98,52.15,54.9,38361,0
+RUSHB.US,D,20251204,000000,55.03,57.3,55.03,55.94,28030,0
+RUSHB.US,D,20251205,000000,55.6,56.02,55.2776,55.82,24158,0
+RUSHB.US,D,20251208,000000,55.67,55.67,54.34,54.51,32698,0
+RUSHB.US,D,20251209,000000,54.8377,55.09,54.63,54.99,30686,0
+RUSHB.US,D,20251210,000000,55.94,60.555,55.35,59.9,66193,0
+RUSHB.US,D,20251211,000000,60.37,61.53,60,60.7,49337,0
+RUSHB.US,D,20251212,000000,60.7,60.77,58.82,58.94,28374,0
+RUSHB.US,D,20251215,000000,59.58,59.955,59.095,59.21,45172,0
+RUSHB.US,D,20251216,000000,58.75,59.71,58.23,58.23,46491,0
+RUSHB.US,D,20251217,000000,58.16,58.97,57.71,58.38,41018,0
+RUSHB.US,D,20251218,000000,58.39,59.52,57.79,57.89,39455,0
+RUSHB.US,D,20251219,000000,57.67,58.85,57.29,58.52,76595,0
+RUSHB.US,D,20251222,000000,58.23,59.09,57.875,57.9,31010,0
+RUSHB.US,D,20251223,000000,57.55,58.82,57.31,58.61,29940,0
+RUSHB.US,D,20251224,000000,58.43,58.52,57.7907,58.12,19486,0
+RUSHB.US,D,20251226,000000,57.49,57.73,57.07,57.48,19588,0
+RUSHB.US,D,20251229,000000,57.84,57.925,57.465,57.84,14665,0
+RUSHB.US,D,20251230,000000,57.67,57.67,56.81,56.87,15186,0
+RUSHB.US,D,20251231,000000,56.545,56.545,55.61,56.26,26999,0
+RUSHB.US,D,20260102,000000,55.155,55.76,53.96,55.04,20010,0
+RUSHB.US,D,20260105,000000,55.25,56.82,55.18,55.78,26176,0
+RUSHB.US,D,20260106,000000,55.3,56.65,55.3,56.63,19879,0
+RUSHB.US,D,20260107,000000,56,56.16,55.3834,55.72,15897,0
+RUSHB.US,D,20260108,000000,55.37,57.74,55.37,57.51,19204,0
+RUSHB.US,D,20260109,000000,57.85,57.85,56.355,56.98,21655,0
+RUSHB.US,D,20260112,000000,56.66,57.27,56.66,56.93,14258,0
+RUSHB.US,D,20260113,000000,57,58.09,56.485,57.98,44465,0
+RUSHB.US,D,20260114,000000,57.855,58.63,57.43,58.59,37404,0
+RUSHB.US,D,20260115,000000,58.21,59.49,57.565,59.27,51471,0
+RUSHB.US,D,20260116,000000,58.96,59.02,58.27,58.6,20657,0
+RUSHB.US,D,20260120,000000,57.83,59,57.83,58.99,25239,0
+RUSHB.US,D,20260121,000000,59,60.83,59,60.73,53183,0
+RUSHB.US,D,20260122,000000,60.27,61.78,60.14,61.41,31703,0
+RUSHB.US,D,20260123,000000,60.57,60.77,59.67,59.87,22812,0
+RUSHB.US,D,20260126,000000,59.86,60.2322,58.83,59.27,22874,0
+RUSHB.US,D,20260127,000000,59.76,59.76,58.55,58.7,13183,0
+RUSHB.US,D,20260128,000000,59.9628,59.9628,57.78,57.91,26883,0
+RUSHB.US,D,20260129,000000,57.91,58.34,57.16,57.78,36738,0
+RUSHB.US,D,20260130,000000,57.16,59.23,56.65,59.01,24032,0
+RUSHB.US,D,20260202,000000,59.7,61.31,59.24,60.93,28574,0
+RUSHB.US,D,20260203,000000,60.79,63.03,60.79,62,49454,0
+RUSHB.US,D,20260204,000000,62.69,65.164,62.69,65.02,32890,0
+RUSHB.US,D,20260205,000000,65.19,66.2006,64.33,65.57,59715,0
+RUSHB.US,D,20260206,000000,64.5,66.8899,62.94,66.53,83935,0
+RUSHB.US,D,20260209,000000,67.27,67.27,63.8,63.99,18192,0
+RUSHB.US,D,20260210,000000,63.66,65.075,63.66,64.85,31342,0
+RUSHB.US,D,20260211,000000,65.35,65.75,64.55,65.39,34411,0
+RUSHB.US,D,20260212,000000,66.07,66.665,64.55,65.12,25465,0
+RUSHB.US,D,20260213,000000,64.97,65.265,63.63,64.19,23163,0
+RUSHB.US,D,20260217,000000,64.75,64.75,62.88,63.12,22435,0
+RUSHB.US,D,20260218,000000,63.12,65.89,62.82,64.58,68706,0
diff --git a/daily/us/nasdaq stocks/2/rway.us.txt b/daily/us/nasdaq stocks/2/rway.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..86b4e087f5f0451aa5dcac6ccce75b26e0c2ebed
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rway.us.txt	
@@ -0,0 +1,1086 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RWAY.US,D,20211021,000000,11.4566,11.8503,11.0648,11.5012,2959225.7987008,0
+RWAY.US,D,20211022,000000,11.154,11.5903,11.154,11.173,703837.20509059,0
+RWAY.US,D,20211025,000000,11.2261,11.5903,10.7271,11.4215,695285.92475208,0
+RWAY.US,D,20211026,000000,11.3864,11.5903,11.2783,11.449,465978.36687797,0
+RWAY.US,D,20211027,000000,11.3418,11.5458,11.2336,11.3153,304655.17433805,0
+RWAY.US,D,20211028,000000,11.2783,11.5827,11.0344,11.1284,703024.45396374,0
+RWAY.US,D,20211029,000000,11.3675,11.6624,11.3675,11.5458,593656.19273098,0
+RWAY.US,D,20211101,000000,11.5827,11.6891,11.3418,11.4851,338934.08632617,0
+RWAY.US,D,20211102,000000,11.3769,11.6273,11.1635,11.449,300303.63523088,0
+RWAY.US,D,20211103,000000,11.4263,11.5903,11.3864,11.449,129580.57006048,0
+RWAY.US,D,20211104,000000,11.4566,11.5458,11.189,11.2972,216384.70954204,0
+RWAY.US,D,20211105,000000,11.2517,11.5154,10.7698,11.006,274905.95313082,0
+RWAY.US,D,20211108,000000,11.0601,11.3238,10.7793,10.9605,290503.18487252,0
+RWAY.US,D,20211109,000000,11.0506,11.2612,10.7963,11.1872,132362.47696548,0
+RWAY.US,D,20211110,000000,11.1511,11.4604,10.9519,11.1416,148576.38757774,0
+RWAY.US,D,20211111,000000,11.2061,11.2328,10.8514,10.9519,269211.42448332,0
+RWAY.US,D,20211112,000000,10.9605,11.2157,10.8608,11.079,127240.35280809,0
+RWAY.US,D,20211115,000000,11.3978,11.6975,11.2783,11.6975,223570.86314998,0
+RWAY.US,D,20211116,000000,11.6615,11.7061,11.2679,11.4339,109323.98685231,0
+RWAY.US,D,20211117,000000,11.5335,11.7696,11.4879,11.6975,108180.23202399,0
+RWAY.US,D,20211118,000000,11.6425,11.7696,11.5154,11.5154,70227.600610374,0
+RWAY.US,D,20211119,000000,11.6065,11.7611,11.4243,11.67,67344.495121491,0
+RWAY.US,D,20211122,000000,11.5875,12.1615,11.5875,12.1064,397573.39492949,0
+RWAY.US,D,20211123,000000,12.0153,12.2705,11.9622,12.243,173532.3800252,0
+RWAY.US,D,20211124,000000,12.1615,12.5978,12.1244,12.4707,199381.23914509,0
+RWAY.US,D,20211126,000000,12.4707,12.78,12.3246,12.3341,170529.10121794,0
+RWAY.US,D,20211129,000000,12.5068,12.6339,12.2155,12.4337,150824.89361349,0
+RWAY.US,D,20211130,000000,12.5068,12.725,12.5068,12.6614,179024.51150493,0
+RWAY.US,D,20211201,000000,12.725,12.7344,11.7241,11.7696,92962.494971885,0
+RWAY.US,D,20211202,000000,11.7792,12.6073,11.7792,12.4337,41956.300388674,0
+RWAY.US,D,20211203,000000,12.725,12.725,11.8246,12.1159,118775.51292664,0
+RWAY.US,D,20211206,000000,12.0069,12.261,11.4339,11.506,247284.01048908,0
+RWAY.US,D,20211207,000000,11.652,12.3426,11.652,11.8427,180912.49758558,0
+RWAY.US,D,20211208,000000,11.7971,12.1936,11.7971,12.0523,128887.99225201,0
+RWAY.US,D,20211209,000000,12.1064,12.4072,11.9471,12.243,91205.223728753,0
+RWAY.US,D,20211210,000000,12.1434,12.6158,12.0979,12.207,90445.18019768,0
+RWAY.US,D,20211213,000000,12.207,12.5618,12.0704,12.1434,129551.05380685,0
+RWAY.US,D,20211214,000000,12.0704,12.336,12.0523,12.0979,93859.578251974,0
+RWAY.US,D,20211215,000000,12.243,12.4517,12.0523,12.0704,139856.44293275,0
+RWAY.US,D,20211216,000000,12.3616,12.4517,11.8152,11.8246,134369.58221259,0
+RWAY.US,D,20211217,000000,11.7886,12.2203,11.7696,11.8607,143647.17322087,0
+RWAY.US,D,20211220,000000,11.8342,12.2705,11.451,11.6425,279653.85335822,0
+RWAY.US,D,20211221,000000,11.7971,12.3246,11.7971,11.9878,223981.98239703,0
+RWAY.US,D,20211222,000000,11.9063,12.3701,11.9063,11.9793,147005.70122364,0
+RWAY.US,D,20211223,000000,12.0979,12.3246,11.652,12.225,235335.19852692,0
+RWAY.US,D,20211227,000000,12.1699,12.3426,11.8797,12.0248,224105.31817113,0
+RWAY.US,D,20211228,000000,11.8967,12.3426,11.8967,12.0979,198414.58183858,0
+RWAY.US,D,20211229,000000,12.2155,12.3341,11.652,11.7431,225429.332977,0
+RWAY.US,D,20211230,000000,11.8342,12.2971,11.4604,11.67,279972.20723671,0
+RWAY.US,D,20211231,000000,11.5154,11.8835,11.5154,11.6615,122813.96891491,0
+RWAY.US,D,20220103,000000,12.0609,12.0704,11.8427,11.8967,123639.36986474,0
+RWAY.US,D,20220104,000000,11.9613,12.2516,11.9613,11.9973,166279.81484658,0
+RWAY.US,D,20220105,000000,12.1795,12.3701,11.7156,11.7156,141841.41098962,0
+RWAY.US,D,20220106,000000,11.7792,12.2563,11.7792,11.8702,63066.746648406,0
+RWAY.US,D,20220107,000000,12.0153,12.225,11.9613,12.1244,150393.74548005,0
+RWAY.US,D,20220110,000000,12.188,12.4973,11.7696,11.8067,417737.2127691,0
+RWAY.US,D,20220111,000000,11.8246,12.2155,11.7611,11.9793,169023.77228262,0
+RWAY.US,D,20220112,000000,12.0884,12.2705,11.9338,12.0248,50877.588049521,0
+RWAY.US,D,20220113,000000,12.1795,12.3568,11.9793,12.0069,80243.097959505,0
+RWAY.US,D,20220114,000000,11.8342,12.1064,11.8342,12.0069,87129.872423444,0
+RWAY.US,D,20220118,000000,12.0069,12.189,11.9613,11.9973,113995.98814179,0
+RWAY.US,D,20220119,000000,12.1159,12.243,11.8342,11.9613,137945.26550995,0
+RWAY.US,D,20220120,000000,11.9613,12.0428,11.7696,11.8882,143816.89167926,0
+RWAY.US,D,20220121,000000,11.9157,11.9242,11.6331,11.6881,121993.83872466,0
+RWAY.US,D,20220124,000000,11.6615,11.9157,11.2157,11.6425,158019.48043675,0
+RWAY.US,D,20220125,000000,11.6065,12.0884,11.4063,11.9063,237232.67197481,0
+RWAY.US,D,20220126,000000,11.9973,12.1595,11.506,11.7336,108475.39456034,0
+RWAY.US,D,20220127,000000,11.6331,11.7696,11.5514,11.6425,98396.64809627,0
+RWAY.US,D,20220128,000000,11.6245,11.6425,11.2328,11.6065,92997.281985097,0
+RWAY.US,D,20220131,000000,11.7061,11.8475,11.4879,11.8152,153397.0242873,0
+RWAY.US,D,20220201,000000,11.8513,12.0334,11.6245,11.9242,99345.384820216,0
+RWAY.US,D,20220202,000000,12.0153,12.2705,11.9157,12.0704,154466.98848153,0
+RWAY.US,D,20220203,000000,11.9613,12.3522,11.9518,11.966,109548.52121031,0
+RWAY.US,D,20220204,000000,12.1159,12.1159,11.8152,11.8427,96854.423843899,0
+RWAY.US,D,20220207,000000,11.9157,12.04,11.6786,11.7886,106311.22067782,0
+RWAY.US,D,20220208,000000,11.8152,12.0069,11.8067,11.8607,54544.982563533,0
+RWAY.US,D,20220209,000000,11.8702,12.207,11.8702,11.8967,65479.700382978,0
+RWAY.US,D,20220210,000000,12.1159,12.4793,12.1064,12.3246,178236.00587214,0
+RWAY.US,D,20220211,000000,12.4072,12.6433,12.0789,12.1747,148025.06612593,0
+RWAY.US,D,20220214,000000,12.2791,12.3797,12.0523,12.0704,74228.107129683,0
+RWAY.US,D,20220215,000000,12.3341,12.5343,12.225,12.225,96499.174648376,0
+RWAY.US,D,20220216,000000,12.1974,12.502,12.1974,12.3522,39607.649920949,0
+RWAY.US,D,20220217,000000,12.2335,12.4887,12.0334,12.0704,79811.949826067,0
+RWAY.US,D,20220218,000000,12.207,12.2335,11.8797,11.9063,90865.786811964,0
+RWAY.US,D,20220222,000000,11.8967,11.8967,11.7336,11.7886,100320.47534205,0
+RWAY.US,D,20220223,000000,11.8067,11.9157,11.6786,11.6786,96571.911130545,0
+RWAY.US,D,20220224,000000,11.3883,11.8882,11.3883,11.8607,71901.593852183,0
+RWAY.US,D,20220225,000000,11.9793,12.2705,11.9338,12.0884,137985.32328274,0
+RWAY.US,D,20220228,000000,12.0979,12.5703,12.0979,12.4887,93820.5746311,0
+RWAY.US,D,20220301,000000,12.5248,12.6339,12.1064,12.1064,74516.944754529,0
+RWAY.US,D,20220302,000000,12.3246,12.4517,12.0069,12.1339,96977.759618012,0
+RWAY.US,D,20220303,000000,12.1434,12.225,11.9698,12.1244,75694.432444138,0
+RWAY.US,D,20220304,000000,12.5618,12.5703,11.9518,12.0069,95772.8639786,0
+RWAY.US,D,20220307,000000,11.9878,11.9878,11.5514,11.561,182633.92766359,0
+RWAY.US,D,20220308,000000,11.561,11.561,11.2033,11.338,89228.688887197,0
+RWAY.US,D,20220309,000000,11.431,11.6074,11.3655,11.5704,97044.171188688,0
+RWAY.US,D,20220310,000000,11.468,11.5373,11.2641,11.431,84436.514279351,0
+RWAY.US,D,20220311,000000,11.542,12.0619,11.3143,11.9138,188670.00153172,0
+RWAY.US,D,20220314,000000,11.9414,11.9414,11.468,11.5145,93755.217212339,0
+RWAY.US,D,20220315,000000,11.6909,11.8389,11.5239,11.8389,69818.589667161,0
+RWAY.US,D,20220316,000000,11.8854,11.9603,11.7649,11.9138,48757.688547458,0
+RWAY.US,D,20220317,000000,11.8389,12.1178,11.8389,12.1178,54405.834510687,0
+RWAY.US,D,20220318,000000,12.0153,12.4982,12.0153,12.4982,101768.88007394,0
+RWAY.US,D,20220321,000000,12.7961,12.7961,12.1548,12.3777,123099.64408402,0
+RWAY.US,D,20220322,000000,12.6377,13.1765,12.3682,13.1205,210481.45881526,0
+RWAY.US,D,20220323,000000,13.1205,13.3254,12.8796,13.2229,229188.43870766,0
+RWAY.US,D,20220324,000000,13.2229,13.5569,13.0494,13.4734,275474.14101328,0
+RWAY.US,D,20220325,000000,13.4639,13.6195,13.3947,13.5939,118302.19871658,0
+RWAY.US,D,20220328,000000,13.6033,13.6366,13.4639,13.6033,178258.14306236,0
+RWAY.US,D,20220329,000000,13.6963,13.7334,13.5322,13.7153,171596.95710834,0
+RWAY.US,D,20220330,000000,13.6963,13.8547,13.5664,13.5853,306819.34822057,0
+RWAY.US,D,20220331,000000,13.4829,13.5389,12.5911,12.6102,111522.94774804,0
+RWAY.US,D,20220401,000000,12.5172,13.7334,12.5172,12.7591,71684.438557589,0
+RWAY.US,D,20220404,000000,12.8796,13.2419,12.7676,13.167,53030.166260964,0
+RWAY.US,D,20220405,000000,13.1025,13.2875,12.8046,12.926,44073.037434991,0
+RWAY.US,D,20220406,000000,12.9071,13.0446,12.7401,12.8236,45223.117174798,0
+RWAY.US,D,20220407,000000,12.777,13.0655,12.5732,12.981,65809.649932528,0
+RWAY.US,D,20220408,000000,12.9165,13.093,12.9165,12.9346,25185.797565041,0
+RWAY.US,D,20220411,000000,12.8141,13.1622,12.8141,12.9346,23905.002987713,0
+RWAY.US,D,20220412,000000,13.019,13.1926,12.9991,13.0835,33844.601398929,0
+RWAY.US,D,20220413,000000,13.074,13.3624,13.074,13.3159,28790.997116039,0
+RWAY.US,D,20220414,000000,13.4269,13.4506,13.3017,13.3899,25226.909489745,0
+RWAY.US,D,20220418,000000,13.3899,13.5104,13.2694,13.4184,43831.636646343,0
+RWAY.US,D,20220419,000000,13.4184,13.5198,13.3434,13.3719,62041.056834629,0
+RWAY.US,D,20220420,000000,13.5939,13.6716,13.4184,13.4734,42466.509915775,0
+RWAY.US,D,20220421,000000,13.6403,13.6963,13.2552,13.3899,65107.584756808,0
+RWAY.US,D,20220422,000000,13.2875,13.4042,13.1907,13.3339,48297.024160385,0
+RWAY.US,D,20220425,000000,13.4639,13.4639,12.9725,13.3899,72609.983939396,0
+RWAY.US,D,20220426,000000,13.5389,13.5389,12.7212,12.944,109876.36245603,0
+RWAY.US,D,20220427,000000,13.056,13.3994,12.8928,13.3434,80360.108822125,0
+RWAY.US,D,20220428,000000,13.3339,13.4601,13.0655,13.3434,82309.235713878,0
+RWAY.US,D,20220429,000000,13.5389,13.5389,13.3339,13.3434,109646.55733845,0
+RWAY.US,D,20220502,000000,13.4089,13.4184,13.0655,13.26,114641.12911407,0
+RWAY.US,D,20220503,000000,13.3159,13.4089,13.2229,13.3434,87487.229922798,0
+RWAY.US,D,20220504,000000,13.4829,13.5019,13.2325,13.3434,58235.568419686,0
+RWAY.US,D,20220505,000000,13.4089,13.4734,13.1395,13.3434,77619.313841835,0
+RWAY.US,D,20220506,000000,13.5483,13.5483,13,13.1765,100746.35271591,0
+RWAY.US,D,20220509,000000,12.9962,13.333,12.133,12.2373,73897.103428217,0
+RWAY.US,D,20220510,000000,12.2753,12.4555,11.9717,12.3038,86377.207955779,0
+RWAY.US,D,20220511,000000,12.2183,12.6632,12.2183,12.503,40714.50943222,0
+RWAY.US,D,20220512,000000,12.503,12.6168,12.1804,12.5788,67989.636093774,0
+RWAY.US,D,20220513,000000,12.6168,12.9535,12.2373,12.2373,100022.15034997,0
+RWAY.US,D,20220516,000000,12.2468,12.8445,12.1994,12.7495,50489.660144618,0
+RWAY.US,D,20220517,000000,12.9203,13.1006,12.8539,12.8919,65297.332101597,0
+RWAY.US,D,20220518,000000,12.7591,12.9393,12.2658,12.3417,100310.98797481,0
+RWAY.US,D,20220519,000000,12.2753,12.5551,12.1709,12.1994,47482.164729707,0
+RWAY.US,D,20220520,000000,12.2468,12.3322,11.725,11.8579,50015.291782645,0
+RWAY.US,D,20220523,000000,11.8958,12.3227,11.8483,12.1424,46869.702466803,0
+RWAY.US,D,20220524,000000,12.1235,12.3464,11.7725,12.2753,156449.84823458,0
+RWAY.US,D,20220525,000000,12.3986,12.7069,12.1709,12.465,137604.77444125,0
+RWAY.US,D,20220526,000000,12.5409,12.7875,12.5409,12.6547,87056.081789359,0
+RWAY.US,D,20220527,000000,12.6547,13.2381,12.6547,13.2239,77054.288415129,0
+RWAY.US,D,20220531,000000,13.2809,13.2809,12.778,12.7875,45643.723789081,0
+RWAY.US,D,20220601,000000,12.8254,12.8919,12.5219,12.7021,45096.618944938,0
+RWAY.US,D,20220602,000000,12.7116,12.9203,12.5504,12.6262,46582.973145788,0
+RWAY.US,D,20220603,000000,12.6642,12.6784,12.503,12.5598,28619.170353813,0
+RWAY.US,D,20220606,000000,12.778,14.0207,12.778,13.2618,313308.70741236,0
+RWAY.US,D,20220607,000000,13.0627,13.3472,12.8824,12.9298,176155.10999095,0
+RWAY.US,D,20220608,000000,12.4555,12.9203,12.408,12.7495,150787.99829644,0
+RWAY.US,D,20220609,000000,12.7591,12.8587,12.5646,12.7401,104588.7364479,0
+RWAY.US,D,20220610,000000,12.5598,12.7686,12.2942,12.6547,126216.77129813,0
+RWAY.US,D,20220613,000000,12.4365,12.4365,11.3693,11.412,277598.257123,0
+RWAY.US,D,20220614,000000,11.412,11.5827,11.3361,11.5353,87741.280534432,0
+RWAY.US,D,20220615,000000,11.6871,12.5025,11.2603,11.5638,88196.674161926,0
+RWAY.US,D,20220616,000000,11.4594,11.4594,10.8713,10.9282,117124.71102698,0
+RWAY.US,D,20220617,000000,11.0136,11.6919,10.8144,10.9471,126225.20451346,0
+RWAY.US,D,20220621,000000,11.1938,12.2089,10.767,10.767,106536.80918773,0
+RWAY.US,D,20220622,000000,10.6056,10.914,10.4349,10.7954,156006.05027815,0
+RWAY.US,D,20220623,000000,10.8808,11.2603,10.5393,10.6341,160457.73381729,0
+RWAY.US,D,20220624,000000,10.6436,11.1938,10.6056,10.767,142370.59525121,0
+RWAY.US,D,20220627,000000,10.767,11.023,10.5393,10.8144,94344.488133102,0
+RWAY.US,D,20220628,000000,10.8144,11.1464,10.6436,10.6436,86475.244083921,0
+RWAY.US,D,20220629,000000,10.6436,10.6815,10.3591,10.4159,90654.956428865,0
+RWAY.US,D,20220630,000000,10.2452,10.7859,10.2073,10.729,91984.241994305,0
+RWAY.US,D,20220701,000000,10.7006,11.1464,10.6152,11.099,51386.743424705,0
+RWAY.US,D,20220705,000000,10.8618,11.2223,10.8617,11.1844,67819.91763538,0
+RWAY.US,D,20220706,000000,11.2318,11.2887,11.099,11.1653,56970.586121091,0
+RWAY.US,D,20220707,000000,11.3077,11.6302,11.2898,11.3551,56426.643732695,0
+RWAY.US,D,20220708,000000,11.3267,11.5447,11.1938,11.3551,29734.463080408,0
+RWAY.US,D,20220711,000000,11.3551,11.48,11.2603,11.3267,37845.107918238,0
+RWAY.US,D,20220712,000000,11.3267,11.7156,11.2603,11.6018,59702.947886057,0
+RWAY.US,D,20220713,000000,11.5164,11.687,11.4594,11.5544,59430.97669186,0
+RWAY.US,D,20220714,000000,11.431,11.4594,11.1938,11.3741,43279.261042622,0
+RWAY.US,D,20220715,000000,11.4689,11.7441,11.2241,11.6397,40912.689992333,0
+RWAY.US,D,20220718,000000,11.8579,11.8768,11.6682,11.725,44161.586195893,0
+RWAY.US,D,20220719,000000,11.9242,12.2183,11.8579,12.0476,57646.297498924,0
+RWAY.US,D,20220720,000000,12.0665,12.2373,11.9527,12.2183,41997.412313379,0
+RWAY.US,D,20220721,000000,12.2753,12.2753,12.0856,12.2279,50265.125786618,0
+RWAY.US,D,20220722,000000,12.2753,12.3281,11.8674,12.0761,56412.939757793,0
+RWAY.US,D,20220725,000000,12.0476,12.1994,11.8674,12.1141,45417.081127249,0
+RWAY.US,D,20220726,000000,12.1709,12.465,12.0476,12.2942,38077.021339647,0
+RWAY.US,D,20220727,000000,12.3606,12.446,12.3227,12.4271,29877.827740916,0
+RWAY.US,D,20220728,000000,12.3512,12.4271,12.2183,12.3512,26403.343027439,0
+RWAY.US,D,20220729,000000,12.4176,12.6642,12.3132,12.3132,89727.302743228,0
+RWAY.US,D,20220801,000000,12.3322,12.5598,12.3132,12.4935,51190.671168423,0
+RWAY.US,D,20220802,000000,12.5219,12.5219,12.152,12.152,55173.257105169,0
+RWAY.US,D,20220803,000000,12.3227,12.5978,12.2468,12.5788,67715.556595745,0
+RWAY.US,D,20220804,000000,12.5978,12.9393,12.5507,12.7212,31973.481748923,0
+RWAY.US,D,20220805,000000,12.7212,13.1843,12.7116,13.1006,81705.2066663,0
+RWAY.US,D,20220808,000000,13.1395,13.6059,13.0687,13.4019,84925.39421134,0
+RWAY.US,D,20220809,000000,13.3047,13.431,13.1395,13.188,31109.642801062,0
+RWAY.US,D,20220810,000000,13.2561,13.3532,13.1297,13.1589,25196.197104902,0
+RWAY.US,D,20220811,000000,13.2075,13.3047,13.0714,13.1978,21218.229284934,0
+RWAY.US,D,20220812,000000,13.3241,13.4019,13.1001,13.3533,41764.546260909,0
+RWAY.US,D,20220815,000000,13.1978,13.2366,13.1006,13.1103,21978.632342088,0
+RWAY.US,D,20220816,000000,13.2075,13.2075,13.0228,13.0909,40884.783589912,0
+RWAY.US,D,20220817,000000,12.9354,12.9354,12.5563,12.6341,24715.671762966,0
+RWAY.US,D,20220818,000000,12.673,12.7507,12.5369,12.6827,44773.231699498,0
+RWAY.US,D,20220819,000000,12.6827,12.6827,12.5369,12.6632,47387.824619968,0
+RWAY.US,D,20220822,000000,12.5272,12.5952,12.2842,12.4689,44427.500404229,0
+RWAY.US,D,20220823,000000,12.6049,12.6244,12.4121,12.498,131068.17458347,0
+RWAY.US,D,20220824,000000,12.6244,12.6244,12.2356,12.3425,53017.276752158,0
+RWAY.US,D,20220825,000000,12.3231,12.4349,12.2356,12.2939,25397.873693809,0
+RWAY.US,D,20220826,000000,12.2745,12.3037,11.9781,12.1384,57653.780372637,0
+RWAY.US,D,20220829,000000,12.0607,12.1287,12.0121,12.051,25126.227676098,0
+RWAY.US,D,20220830,000000,12.3717,12.4344,11.9052,11.9829,67482.427195279,0
+RWAY.US,D,20220831,000000,12.0024,12.1482,11.9246,12.0218,83286.257445379,0
+RWAY.US,D,20220901,000000,11.9538,11.9538,11.6817,11.8566,49606.267097943,0
+RWAY.US,D,20220902,000000,11.8858,12.0072,11.7303,11.808,52237.323413426,0
+RWAY.US,D,20220906,000000,11.808,11.808,11.672,11.74,38530.518103082,0
+RWAY.US,D,20220907,000000,11.6622,11.7594,11.5651,11.6428,35280.026550242,0
+RWAY.US,D,20220908,000000,11.6428,12.0704,11.5651,11.6622,50995.366052148,0
+RWAY.US,D,20220909,000000,11.6622,11.8275,11.6136,11.6622,153735.18262953,0
+RWAY.US,D,20220912,000000,11.7108,12.0996,11.6136,11.808,115486.60016604,0
+RWAY.US,D,20220913,000000,11.6622,12.0704,11.6622,11.8372,85867.923575823,0
+RWAY.US,D,20220914,000000,11.808,11.9927,11.6622,11.7108,92567.496383845,0
+RWAY.US,D,20220915,000000,11.672,11.8275,11.6331,11.6622,71460.395015247,0
+RWAY.US,D,20220916,000000,11.6622,11.8372,11.5845,11.6622,121270.39662647,0
+RWAY.US,D,20220919,000000,11.6428,12.0024,11.6136,11.6622,89616.4328278,0
+RWAY.US,D,20220920,000000,11.6622,11.7205,11.5651,11.6136,36014.705552688,0
+RWAY.US,D,20220921,000000,11.6622,11.8372,11.5359,11.5748,75708.979890737,0
+RWAY.US,D,20220922,000000,11.5845,11.672,11.3027,11.3415,77148.497992169,0
+RWAY.US,D,20220923,000000,11.3512,11.3512,10.9819,11.186,54484.576832673,0
+RWAY.US,D,20220926,000000,11.4387,11.4387,10.9431,10.9819,33056.439261326,0
+RWAY.US,D,20220927,000000,11.5651,11.5651,10.875,10.9236,37692.942881806,0
+RWAY.US,D,20220928,000000,11.0305,11.2541,10.8945,11.1374,36253.424780374,0
+RWAY.US,D,20220929,000000,11.1374,11.1374,10.7584,10.9722,65947.215610335,0
+RWAY.US,D,20220930,000000,10.9139,11.5845,10.8653,11.05,50166.022528378,0
+RWAY.US,D,20221003,000000,11.1957,11.6622,10.9625,11.0305,39179.793243899,0
+RWAY.US,D,20221004,000000,11.1763,11.6136,11.1763,11.6039,52102.529366759,0
+RWAY.US,D,20221005,000000,11.4581,11.6136,11.3027,11.429,20226.309735413,0
+RWAY.US,D,20221006,000000,11.3221,11.5651,11.2638,11.3901,26051.264683379,0
+RWAY.US,D,20221007,000000,11.4387,11.6488,11.1763,11.1957,41523.769108846,0
+RWAY.US,D,20221010,000000,11.2346,11.4484,10.9917,11.4193,16485.003218754,0
+RWAY.US,D,20221011,000000,11.3901,11.3901,10.9917,11.2929,31004.688657856,0
+RWAY.US,D,20221012,000000,11.3804,11.3804,10.9917,10.9917,16740.185841453,0
+RWAY.US,D,20221013,000000,10.9042,11.876,10.7973,11.6622,92277.329046744,0
+RWAY.US,D,20221014,000000,11.6622,12.0315,11.4248,11.5942,29880.032986044,0
+RWAY.US,D,20221017,000000,11.6622,12.0024,10.8264,11.186,166069.35238068,0
+RWAY.US,D,20221018,000000,10.9333,11.74,10.9333,11.497,83135.000003699,0
+RWAY.US,D,20221019,000000,11.5553,11.7448,11.4387,11.6622,77329.59533731,0
+RWAY.US,D,20221020,000000,11.6234,11.8111,11.225,11.4581,46646.971844392,0
+RWAY.US,D,20221021,000000,11.4484,11.6914,11.4484,11.6136,11089.125503309,0
+RWAY.US,D,20221024,000000,11.6622,11.7983,11.6331,11.6622,38299.001610714,0
+RWAY.US,D,20221025,000000,11.6331,11.7789,11.5748,11.6622,90605.265490757,0
+RWAY.US,D,20221026,000000,11.6622,11.9344,11.6234,11.8372,87222.037815626,0
+RWAY.US,D,20221027,000000,11.9149,12.0375,11.6234,11.6622,59216.773936665,0
+RWAY.US,D,20221028,000000,11.6622,12.6341,11.5942,12.6341,94447.410301869,0
+RWAY.US,D,20221031,000000,12.9159,13.5768,12.8285,13.1395,165681.43363569,0
+RWAY.US,D,20221101,000000,13.0325,13.4164,12.7118,12.7799,66992.641193648,0
+RWAY.US,D,20221102,000000,12.7799,13.0034,12.5466,12.6147,69978.689464095,0
+RWAY.US,D,20221103,000000,12.5661,12.8236,12.362,12.6341,79426.620277065,0
+RWAY.US,D,20221104,000000,12.6341,12.8187,12.2939,12.43,98630.141597308,0
+RWAY.US,D,20221107,000000,12.44,12.85,12.44,12.71,89510,0
+RWAY.US,D,20221108,000000,12.8,13,12.6,12.66,37325,0
+RWAY.US,D,20221109,000000,12.56,12.8,12.36,12.46,42471,0
+RWAY.US,D,20221110,000000,12.53,12.74,12.08,12.24,77440,0
+RWAY.US,D,20221111,000000,12.2,12.42,11.92,12,84373,0
+RWAY.US,D,20221114,000000,11.98,12.0799,11.9,11.99,41979,0
+RWAY.US,D,20221115,000000,12,12.22,11.9,12,114283,0
+RWAY.US,D,20221116,000000,12,12.055,11.9098,11.95,16231,0
+RWAY.US,D,20221117,000000,11.98,12.1365,11.89,12,37084,0
+RWAY.US,D,20221118,000000,12,12.18,11.9,12,81830,0
+RWAY.US,D,20221121,000000,11.92,12.15,11.77,11.86,64880,0
+RWAY.US,D,20221122,000000,11.93,12.1386,11.81,11.91,147601,0
+RWAY.US,D,20221123,000000,11.84,12.115,11.76,11.78,46838,0
+RWAY.US,D,20221125,000000,11.55,11.995,11.55,11.62,56069,0
+RWAY.US,D,20221128,000000,11.52,11.93,11.5101,11.61,73143,0
+RWAY.US,D,20221129,000000,11.65,11.89,11.65,11.82,53983,0
+RWAY.US,D,20221130,000000,11.86,12.02,11.66,12.02,65644,0
+RWAY.US,D,20221201,000000,12.08,12.18,11.98,12.11,34381,0
+RWAY.US,D,20221202,000000,12.06,12.33,12.01,12.21,36651,0
+RWAY.US,D,20221205,000000,12.41,12.41,12.11,12.25,64837,0
+RWAY.US,D,20221206,000000,12.25,12.4,12.15,12.28,37568,0
+RWAY.US,D,20221207,000000,12.23,12.43,12.18,12.26,792836,0
+RWAY.US,D,20221208,000000,12.37,12.395,11.85,12,148159,0
+RWAY.US,D,20221209,000000,12.02,12.31,11.66,11.74,46542,0
+RWAY.US,D,20221212,000000,11.63,11.89,11.4,11.78,102192,0
+RWAY.US,D,20221213,000000,11.84,12.04,11.55,11.63,975801,0
+RWAY.US,D,20221214,000000,11.63,12.09,11.44,11.65,134787,0
+RWAY.US,D,20221215,000000,11.72,12.0889,11.56,11.92,158816,0
+RWAY.US,D,20221216,000000,12.18,12.99,11.89,12.11,392712,0
+RWAY.US,D,20221219,000000,12.22,12.5798,12.06,12.17,192955,0
+RWAY.US,D,20221220,000000,12.19,12.32,11.85,11.94,111335,0
+RWAY.US,D,20221221,000000,11.96,12.3176,11.9301,12.07,144234,0
+RWAY.US,D,20221222,000000,12.05,12.0927,11.86,11.92,79981,0
+RWAY.US,D,20221223,000000,11.87,12.29,11.87,12.18,57046,0
+RWAY.US,D,20221227,000000,12.22,12.3,11.99,12.05,105058,0
+RWAY.US,D,20221228,000000,12.17,12.2999,11.87,11.9,79192,0
+RWAY.US,D,20221229,000000,11.93,12.0799,11.355,11.46,271171,0
+RWAY.US,D,20221230,000000,11.5,11.87,11.44,11.59,242958,0
+RWAY.US,D,20230103,000000,11.72,12.01,11.715,11.99,87302,0
+RWAY.US,D,20230104,000000,12.18,12.18,11.8,11.82,51126,0
+RWAY.US,D,20230105,000000,11.81,12.16,11.755,11.88,68989,0
+RWAY.US,D,20230106,000000,11.97,12.05,11.9113,11.99,31375,0
+RWAY.US,D,20230109,000000,12.05,12.2484,12.05,12.14,52608,0
+RWAY.US,D,20230110,000000,12.09,12.66,12.09,12.61,86437,0
+RWAY.US,D,20230111,000000,12.68,12.96,12.66,12.74,150587,0
+RWAY.US,D,20230112,000000,12.75,13.15,12.7001,12.93,106594,0
+RWAY.US,D,20230113,000000,12.97,12.98,12.61,12.64,42931,0
+RWAY.US,D,20230117,000000,12.91,12.975,12.77,12.89,34151,0
+RWAY.US,D,20230118,000000,12.89,13.1545,12.58,12.71,34876,0
+RWAY.US,D,20230119,000000,12.72,12.72,12.41,12.5,58502,0
+RWAY.US,D,20230120,000000,12.49,12.6,12.4,12.49,38673,0
+RWAY.US,D,20230123,000000,12.59,12.59,12.36,12.55,73699,0
+RWAY.US,D,20230124,000000,12.53,12.84,12.53,12.78,104394,0
+RWAY.US,D,20230125,000000,12.76,12.9599,12.62,12.78,75906,0
+RWAY.US,D,20230126,000000,12.8,13.059,12.45,12.8,70669,0
+RWAY.US,D,20230127,000000,12.78,13.36,12.78,13.14,84611,0
+RWAY.US,D,20230130,000000,13.15,13.2,12.85,12.96,88108,0
+RWAY.US,D,20230131,000000,12.99,13.21,12.93,12.99,53884,0
+RWAY.US,D,20230201,000000,12.91,13.105,12.84,12.96,81960,0
+RWAY.US,D,20230202,000000,13.07,13.07,12.82,12.83,32926,0
+RWAY.US,D,20230203,000000,12.83,13.2499,12.79,12.95,107702,0
+RWAY.US,D,20230206,000000,12.99,13.1,12.87,13.08,65950,0
+RWAY.US,D,20230207,000000,13.05,13.1,12.94,13,58774,0
+RWAY.US,D,20230208,000000,13,13.05,12.82,12.93,58648,0
+RWAY.US,D,20230209,000000,12.93,13.03,12.8,12.8,55119,0
+RWAY.US,D,20230210,000000,12.83,12.98,12.82,12.93,46190,0
+RWAY.US,D,20230213,000000,12.86,13.05,12.86,12.96,75889,0
+RWAY.US,D,20230214,000000,13.04,13.12,12.9475,12.99,51765,0
+RWAY.US,D,20230215,000000,13,13.18,12.9,12.94,64882,0
+RWAY.US,D,20230216,000000,12.92,13.1999,12.92,13.12,98601,0
+RWAY.US,D,20230217,000000,13.01,13.07,12.82,12.85,66935,0
+RWAY.US,D,20230221,000000,12.84,13.29,12.73,12.75,163975,0
+RWAY.US,D,20230222,000000,12.67,13.1,12.67,12.89,55536,0
+RWAY.US,D,20230223,000000,12.83,13.04,12.51,12.88,42730,0
+RWAY.US,D,20230224,000000,13.05,13.29,12.95,13.21,200067,0
+RWAY.US,D,20230227,000000,13.34,13.49,13.05,13.2,203019,0
+RWAY.US,D,20230228,000000,13.1,13.395,12.83,12.84,156677,0
+RWAY.US,D,20230301,000000,12.98,13.052,12.85,12.89,154927,0
+RWAY.US,D,20230302,000000,12.89,13.18,12.88,13,248090,0
+RWAY.US,D,20230303,000000,13.49,13.91,13.41,13.85,409972,0
+RWAY.US,D,20230306,000000,13.27,13.58,13.25,13.3,181404,0
+RWAY.US,D,20230307,000000,13.26,13.43,13.038,13.16,145414,0
+RWAY.US,D,20230308,000000,13.16,13.36,13.06,13.27,119691,0
+RWAY.US,D,20230309,000000,13.31,13.4295,12.82,12.88,157091,0
+RWAY.US,D,20230310,000000,12.78,13.06,11.45,11.86,657882,0
+RWAY.US,D,20230313,000000,11.5,11.76,11.01,11.19,413735,0
+RWAY.US,D,20230314,000000,11.38,11.57,11.18,11.25,220071,0
+RWAY.US,D,20230315,000000,11.13,11.22,10.535,10.89,202047,0
+RWAY.US,D,20230316,000000,10.81,11.46,10.72,11.38,254853,0
+RWAY.US,D,20230317,000000,11.43,11.66,10.99,11.15,323242,0
+RWAY.US,D,20230320,000000,11.26,11.69,11.23,11.61,206129,0
+RWAY.US,D,20230321,000000,11.8,12.02,11.72,11.9,225711,0
+RWAY.US,D,20230322,000000,11.96,12.14,11.77,11.77,186160,0
+RWAY.US,D,20230323,000000,11.78,12.1,11.72,11.72,216010,0
+RWAY.US,D,20230324,000000,11.67,12.18,11.61,12.15,212681,0
+RWAY.US,D,20230327,000000,12.19,12.3,11.983,12.15,165443,0
+RWAY.US,D,20230328,000000,12.15,12.15,11.84,11.9,81222,0
+RWAY.US,D,20230329,000000,12,12.08,11.85,11.92,81664,0
+RWAY.US,D,20230330,000000,12.03,12.48,11.95,12.01,59299,0
+RWAY.US,D,20230331,000000,12.15,12.18,11.94,12.13,99619,0
+RWAY.US,D,20230403,000000,12.17,12.32,12.07,12.2,133951,0
+RWAY.US,D,20230404,000000,12.3,12.39,12.01,12.08,131070,0
+RWAY.US,D,20230405,000000,12,12.21,11.6,11.79,81773,0
+RWAY.US,D,20230406,000000,11.72,11.87,11.66,11.72,85199,0
+RWAY.US,D,20230410,000000,11.84,12,11.6,11.67,147388,0
+RWAY.US,D,20230411,000000,11.73,12.02,11.73,11.8,116367,0
+RWAY.US,D,20230412,000000,11.93,12.38,11.93,12.01,104566,0
+RWAY.US,D,20230413,000000,12.12,12.27,12.05,12.1,210075,0
+RWAY.US,D,20230414,000000,12.2,12.37,12.1,12.15,136746,0
+RWAY.US,D,20230417,000000,12.11,12.33,12,12.04,71224,0
+RWAY.US,D,20230418,000000,11.83,11.85,11.2,11.53,316246,0
+RWAY.US,D,20230419,000000,11.27,11.73,11.27,11.7,141766,0
+RWAY.US,D,20230420,000000,11.65,12.02,11.53,11.61,92739,0
+RWAY.US,D,20230421,000000,11.65,11.95,11.43,11.5,118658,0
+RWAY.US,D,20230424,000000,11.47,11.57,11.18,11.33,74435,0
+RWAY.US,D,20230425,000000,11.21,11.33,11.05,11.14,102777,0
+RWAY.US,D,20230426,000000,11.13,11.4,11.13,11.32,89931,0
+RWAY.US,D,20230427,000000,11.36,11.64,11.35,11.62,75427,0
+RWAY.US,D,20230428,000000,11.56,11.81,11.5,11.74,38503,0
+RWAY.US,D,20230501,000000,11.73,11.87,11.55,11.58,41376,0
+RWAY.US,D,20230502,000000,11.61,11.655,11.14,11.29,75222,0
+RWAY.US,D,20230503,000000,11.28,11.425,11.12,11.18,62238,0
+RWAY.US,D,20230504,000000,11.17,11.17,10.54,10.66,208868,0
+RWAY.US,D,20230505,000000,10.8,11.32,10.8,11.18,181400,0
+RWAY.US,D,20230508,000000,11.31,11.46,11.25,11.31,51742,0
+RWAY.US,D,20230509,000000,11.4,11.5782,11.25,11.49,83320,0
+RWAY.US,D,20230510,000000,11.29,11.55,11.08,11.15,241775,0
+RWAY.US,D,20230511,000000,11,11.11,10.65,11.02,242754,0
+RWAY.US,D,20230512,000000,10.54,10.82,10.4701,10.7,140350,0
+RWAY.US,D,20230515,000000,10.7,10.845,10.51,10.6,150415,0
+RWAY.US,D,20230516,000000,10.59,10.94,10.55,10.77,231157,0
+RWAY.US,D,20230517,000000,10.79,11.1,10.79,11.07,70596,0
+RWAY.US,D,20230518,000000,11,11.12,10.92,11.02,228569,0
+RWAY.US,D,20230519,000000,11.06,11.0822,10.95,11.04,54710,0
+RWAY.US,D,20230522,000000,11.04,11.45,10.97,11.34,150705,0
+RWAY.US,D,20230523,000000,11.41,11.5,11.291,11.36,84020,0
+RWAY.US,D,20230524,000000,11.37,11.37,11.02,11.07,113304,0
+RWAY.US,D,20230525,000000,11,11.0937,10.905,11.09,70576,0
+RWAY.US,D,20230526,000000,11.14,11.4634,11.14,11.35,53736,0
+RWAY.US,D,20230530,000000,11.41,11.56,11.35,11.44,61939,0
+RWAY.US,D,20230531,000000,11.48,11.5,11.25,11.48,158803,0
+RWAY.US,D,20230601,000000,11.52,11.9,11.45,11.82,181520,0
+RWAY.US,D,20230602,000000,11.96,11.96,11.7,11.82,116402,0
+RWAY.US,D,20230605,000000,11.83,11.83,11.61,11.75,55224,0
+RWAY.US,D,20230606,000000,11.7,12.21,11.7,12.17,54260,0
+RWAY.US,D,20230607,000000,12.3,12.65,12.225,12.63,114988,0
+RWAY.US,D,20230608,000000,12.6,12.67,12.48,12.63,88436,0
+RWAY.US,D,20230609,000000,12.65,12.65,12.36,12.36,52862,0
+RWAY.US,D,20230612,000000,12.41,12.425,12.15,12.16,64004,0
+RWAY.US,D,20230613,000000,12.16,12.3473,11.84,12.05,184118,0
+RWAY.US,D,20230614,000000,12.07,12.27,11.92,11.96,51887,0
+RWAY.US,D,20230615,000000,11.93,12.05,11.76,11.89,94202,0
+RWAY.US,D,20230616,000000,11.89,12.13,11.8354,11.98,74202,0
+RWAY.US,D,20230620,000000,11.9,12.03,11.815,11.96,88790,0
+RWAY.US,D,20230621,000000,12,12.2,11.9101,12.13,54450,0
+RWAY.US,D,20230622,000000,12.1,12.17,11.8,11.84,63944,0
+RWAY.US,D,20230623,000000,11.76,12.03,11.71,11.75,97605,0
+RWAY.US,D,20230626,000000,11.84,11.955,11.76,11.85,53908,0
+RWAY.US,D,20230627,000000,11.85,11.95,11.74,11.88,44503,0
+RWAY.US,D,20230628,000000,11.91,12.17,11.85,12.1,54515,0
+RWAY.US,D,20230629,000000,12.2,12.33,12.1,12.175,74425,0
+RWAY.US,D,20230630,000000,12.32,12.5,12.13,12.35,100674,0
+RWAY.US,D,20230703,000000,12.39,12.49,12.32,12.4,48675,0
+RWAY.US,D,20230705,000000,12.43,12.43,12.25,12.34,59808,0
+RWAY.US,D,20230706,000000,12.37,12.37,12,12.15,52047,0
+RWAY.US,D,20230707,000000,11.74,12.48,11.69,12.32,91198,0
+RWAY.US,D,20230710,000000,12.38,12.4,12.2028,12.3,34699,0
+RWAY.US,D,20230711,000000,12.39,12.57,12.2,12.51,71933,0
+RWAY.US,D,20230712,000000,12.64,12.67,12.37,12.43,75553,0
+RWAY.US,D,20230713,000000,12.43,12.73,12.23,12.59,185496,0
+RWAY.US,D,20230714,000000,12.6,12.6084,12.4,12.4,49142,0
+RWAY.US,D,20230717,000000,12.47,12.92,12.42,12.58,116841,0
+RWAY.US,D,20230718,000000,12.63,12.83,12.2,12.63,153786,0
+RWAY.US,D,20230719,000000,12.44,12.7754,12.44,12.68,69996,0
+RWAY.US,D,20230720,000000,12.68,12.725,12.2706,12.38,94393,0
+RWAY.US,D,20230721,000000,12.46,12.57,12.345,12.45,39682,0
+RWAY.US,D,20230724,000000,12.5,12.53,12.27,12.42,96079,0
+RWAY.US,D,20230725,000000,12.44,12.52,12.3,12.41,84505,0
+RWAY.US,D,20230726,000000,12.52,12.95,12.4897,12.91,137633,0
+RWAY.US,D,20230727,000000,13,13,12.62,12.71,94556,0
+RWAY.US,D,20230728,000000,12.79,12.99,12.74,12.96,93600,0
+RWAY.US,D,20230731,000000,13,13,12.6735,12.85,103795,0
+RWAY.US,D,20230801,000000,12.8,12.8,12.6,12.65,132983,0
+RWAY.US,D,20230802,000000,12.65,12.79,12.51,12.64,96405,0
+RWAY.US,D,20230803,000000,12.63,12.71,12.321,12.58,126636,0
+RWAY.US,D,20230804,000000,12.58,12.68,12.46,12.54,81641,0
+RWAY.US,D,20230807,000000,12.65,12.79,12.55,12.79,244320,0
+RWAY.US,D,20230808,000000,12.85,12.99,12.651,12.99,220379,0
+RWAY.US,D,20230809,000000,13.25,13.59,13.08,13.28,168578,0
+RWAY.US,D,20230810,000000,13.38,13.59,13.26,13.48,188490,0
+RWAY.US,D,20230811,000000,13.45,13.67,13.33,13.55,204833,0
+RWAY.US,D,20230814,000000,13.01,13.35,12.9,13.13,168556,0
+RWAY.US,D,20230815,000000,12.85,13.03,12.8,12.89,155859,0
+RWAY.US,D,20230816,000000,12.98,13.09,12.72,12.74,109226,0
+RWAY.US,D,20230817,000000,12.74,12.91,12.635,12.83,81478,0
+RWAY.US,D,20230818,000000,12.72,13.04,12.56,12.93,92752,0
+RWAY.US,D,20230821,000000,12.93,12.9899,12.8201,12.95,65676,0
+RWAY.US,D,20230822,000000,13.05,13.07,12.79,12.85,69445,0
+RWAY.US,D,20230823,000000,13.03,13.22,12.95,13.15,141126,0
+RWAY.US,D,20230824,000000,13.11,13.15,12.91,12.98,68718,0
+RWAY.US,D,20230825,000000,13.03,13.15,12.755,12.83,57500,0
+RWAY.US,D,20230828,000000,12.85,13.19,12.85,13.1,67909,0
+RWAY.US,D,20230829,000000,13.13,13.13,12.77,12.99,174330,0
+RWAY.US,D,20230830,000000,13.03,13.33,13,13.01,68128,0
+RWAY.US,D,20230831,000000,13.09,13.215,13.03,13.04,150786,0
+RWAY.US,D,20230901,000000,13.1,13.6,13.1,13.34,115857,0
+RWAY.US,D,20230905,000000,13.34,13.58,13.16,13.19,60762,0
+RWAY.US,D,20230906,000000,13.19,13.25,13.145,13.17,33290,0
+RWAY.US,D,20230907,000000,13.17,13.235,12.9901,13.15,37641,0
+RWAY.US,D,20230908,000000,13.13,13.35,13.13,13.23,40681,0
+RWAY.US,D,20230911,000000,13.22,13.415,13.2001,13.34,54769,0
+RWAY.US,D,20230912,000000,13.33,13.52,13.22,13.25,123537,0
+RWAY.US,D,20230913,000000,13.39,13.4498,13.21,13.21,62505,0
+RWAY.US,D,20230914,000000,13.35,13.42,13.23,13.26,30982,0
+RWAY.US,D,20230915,000000,13.31,13.31,12.99,13.18,87066,0
+RWAY.US,D,20230918,000000,13.23,13.41,13.17,13.31,84429,0
+RWAY.US,D,20230919,000000,13.4,13.4002,13.215,13.33,50804,0
+RWAY.US,D,20230920,000000,13.41,13.41,13.11,13.13,70761,0
+RWAY.US,D,20230921,000000,13.14,13.14,12.86,12.88,69319,0
+RWAY.US,D,20230922,000000,12.92,12.97,12.79,12.87,72513,0
+RWAY.US,D,20230925,000000,12.9,13.0076,12.85,12.9,52049,0
+RWAY.US,D,20230926,000000,12.88,12.941,12.62,12.74,82849,0
+RWAY.US,D,20230927,000000,12.82,12.845,12.7,12.74,63265,0
+RWAY.US,D,20230928,000000,12.78,12.97,12.625,12.88,119345,0
+RWAY.US,D,20230929,000000,12.99,13,12.78,12.82,88447,0
+RWAY.US,D,20231002,000000,12.87,12.88,12.55,12.64,96827,0
+RWAY.US,D,20231003,000000,12.6,12.71,12.21,12.22,133849,0
+RWAY.US,D,20231004,000000,12.25,12.29,12.12,12.23,152110,0
+RWAY.US,D,20231005,000000,12.28,12.36,12.18,12.24,71242,0
+RWAY.US,D,20231006,000000,12.24,12.3918,12.14,12.3,185377,0
+RWAY.US,D,20231009,000000,12.31,12.42,12.19,12.38,114273,0
+RWAY.US,D,20231010,000000,12.39,12.455,12.17,12.18,124553,0
+RWAY.US,D,20231011,000000,12.2,12.21,12.0992,12.17,116431,0
+RWAY.US,D,20231012,000000,12.15,12.21,12.06,12.18,78227,0
+RWAY.US,D,20231013,000000,12.21,12.21,12.06,12.15,84606,0
+RWAY.US,D,20231016,000000,12.22,12.36,12.15,12.29,106784,0
+RWAY.US,D,20231017,000000,12.36,12.36,12.09,12.15,123200,0
+RWAY.US,D,20231018,000000,12.14,12.14,12.03,12.06,144135,0
+RWAY.US,D,20231019,000000,12.13,12.145,11.96,12.01,135837,0
+RWAY.US,D,20231020,000000,12,12,11.8,11.92,126772,0
+RWAY.US,D,20231023,000000,11.92,11.99,11.8,11.9,147683,0
+RWAY.US,D,20231024,000000,11.92,12.12,11.91,12.02,127217,0
+RWAY.US,D,20231025,000000,12.02,12.21,11.95,11.98,115837,0
+RWAY.US,D,20231026,000000,11.97,12.1,11.92,12.01,87643,0
+RWAY.US,D,20231027,000000,12.16,12.16,11.9,11.94,104032,0
+RWAY.US,D,20231030,000000,11.99,12.16,11.92,12.1,95680,0
+RWAY.US,D,20231031,000000,12.09,12.315,12,12.18,107174,0
+RWAY.US,D,20231101,000000,12.15,12.27,11.76,12.21,254711,0
+RWAY.US,D,20231102,000000,12.36,12.58,12.3,12.58,106295,0
+RWAY.US,D,20231103,000000,12.78,12.87,12.69,12.82,115807,0
+RWAY.US,D,20231106,000000,12.87,13.035,12.82,12.9,163901,0
+RWAY.US,D,20231107,000000,12.93,13.08,12.8257,12.97,124982,0
+RWAY.US,D,20231108,000000,13.1,13.5,12.9,13.23,385450,0
+RWAY.US,D,20231109,000000,13.35,13.56,13.18,13.24,237500,0
+RWAY.US,D,20231110,000000,12.78,13.15,12.75,13.02,143054,0
+RWAY.US,D,20231113,000000,13.06,13.23,12.8702,13.22,154995,0
+RWAY.US,D,20231114,000000,12.245,12.405,12.2,12.33,1776622,0
+RWAY.US,D,20231115,000000,12.4,12.5,12.28,12.39,455182,0
+RWAY.US,D,20231116,000000,12.39,12.415,12.16,12.3,389158,0
+RWAY.US,D,20231117,000000,12.34,12.45,12.22,12.29,309958,0
+RWAY.US,D,20231120,000000,12.29,12.47,12.25,12.45,326926,0
+RWAY.US,D,20231121,000000,12.42,12.56,12.39,12.56,383324,0
+RWAY.US,D,20231122,000000,12.56,12.7,12.543,12.67,351963,0
+RWAY.US,D,20231124,000000,12.76,12.9,12.67,12.8,299199,0
+RWAY.US,D,20231127,000000,12.87,13.0393,12.72,12.75,439400,0
+RWAY.US,D,20231128,000000,12.76,12.82,12.59,12.7,544484,0
+RWAY.US,D,20231129,000000,12.87,12.905,12.61,12.63,367472,0
+RWAY.US,D,20231130,000000,12.74,12.74,12.55,12.57,285546,0
+RWAY.US,D,20231201,000000,12.67,12.67,12.48,12.64,462151,0
+RWAY.US,D,20231204,000000,12.57,12.72,12.57,12.69,310182,0
+RWAY.US,D,20231205,000000,12.7,12.708,12.49,12.56,367899,0
+RWAY.US,D,20231206,000000,12.6,13.0001,12.565,12.61,215282,0
+RWAY.US,D,20231207,000000,12.66,12.76,12.57,12.73,275428,0
+RWAY.US,D,20231208,000000,12.76,12.85,12.7,12.8,254749,0
+RWAY.US,D,20231211,000000,12.8,12.87,12.73,12.76,315604,0
+RWAY.US,D,20231212,000000,12.82,12.9,12.78,12.85,250369,0
+RWAY.US,D,20231213,000000,12.9,12.932,12.81,12.89,241118,0
+RWAY.US,D,20231214,000000,12.9,13,12.895,12.92,347244,0
+RWAY.US,D,20231215,000000,12.92,12.93,12.68,12.68,1451854,0
+RWAY.US,D,20231218,000000,12.8,12.87,12.72,12.78,489234,0
+RWAY.US,D,20231219,000000,12.78,12.79,12.6,12.62,435673,0
+RWAY.US,D,20231220,000000,12.66,12.795,12.57,12.59,258144,0
+RWAY.US,D,20231221,000000,12.69,12.69,12.505,12.57,202020,0
+RWAY.US,D,20231222,000000,12.6,12.66,12.55,12.56,282039,0
+RWAY.US,D,20231226,000000,12.57,12.68,12.5,12.65,447103,0
+RWAY.US,D,20231227,000000,12.7,12.7426,12.58,12.71,373057,0
+RWAY.US,D,20231228,000000,12.71,12.75,12.66,12.67,198225,0
+RWAY.US,D,20231229,000000,12.71,12.75,12.59,12.62,267872,0
+RWAY.US,D,20240102,000000,12.74,12.8461,12.6298,12.7,367102,0
+RWAY.US,D,20240103,000000,12.7,12.725,12.595,12.65,209869,0
+RWAY.US,D,20240104,000000,12.72,12.92,12.68,12.85,452332,0
+RWAY.US,D,20240105,000000,12.88,12.9283,12.75,12.88,391579,0
+RWAY.US,D,20240108,000000,12.97,13.1,12.835,13.08,703071,0
+RWAY.US,D,20240109,000000,13.02,13.105,12.88,12.9,443602,0
+RWAY.US,D,20240110,000000,12.9,12.9315,12.82,12.84,153263,0
+RWAY.US,D,20240111,000000,12.8,12.875,12.62,12.83,278568,0
+RWAY.US,D,20240112,000000,12.82,13.04,12.82,12.93,202577,0
+RWAY.US,D,20240116,000000,12.95,12.99,12.82,12.92,217702,0
+RWAY.US,D,20240117,000000,12.92,12.95,12.79,12.89,204148,0
+RWAY.US,D,20240118,000000,12.93,12.94,12.7288,12.88,185057,0
+RWAY.US,D,20240119,000000,12.91,12.95,12.8015,12.9,237186,0
+RWAY.US,D,20240122,000000,12.9,13.22,12.85,13.15,303689,0
+RWAY.US,D,20240123,000000,13.23,13.2799,13.13,13.16,200662,0
+RWAY.US,D,20240124,000000,13.12,13.2988,13.08,13.18,256517,0
+RWAY.US,D,20240125,000000,13.25,13.255,13.105,13.17,163736,0
+RWAY.US,D,20240126,000000,13.19,13.369,13.19,13.34,185122,0
+RWAY.US,D,20240129,000000,13.35,13.38,13.2145,13.26,219832,0
+RWAY.US,D,20240130,000000,13.3,13.43,13.23,13.38,308616,0
+RWAY.US,D,20240131,000000,13.36,13.48,13.19,13.21,267057,0
+RWAY.US,D,20240201,000000,13.25,13.44,13.11,13.35,384174,0
+RWAY.US,D,20240202,000000,13.43,13.67,13.33,13.52,389884,0
+RWAY.US,D,20240205,000000,13.55,13.55,13.27,13.43,279097,0
+RWAY.US,D,20240206,000000,13.46,13.71,13.4,13.49,377866,0
+RWAY.US,D,20240207,000000,13.5,13.52,13.33,13.48,371679,0
+RWAY.US,D,20240208,000000,13.57,13.58,13.445,13.47,387936,0
+RWAY.US,D,20240209,000000,13.1,13.265,12.92,13,401473,0
+RWAY.US,D,20240212,000000,13.02,13.42,12.95,13.38,429698,0
+RWAY.US,D,20240213,000000,13.1,13.545,13.03,13.25,702638,0
+RWAY.US,D,20240214,000000,13.28,13.48,13.2287,13.37,303233,0
+RWAY.US,D,20240215,000000,13.4,13.7099,13.38,13.66,348078,0
+RWAY.US,D,20240216,000000,13.64,13.64,13.41,13.41,231882,0
+RWAY.US,D,20240220,000000,13.32,13.5,13.31,13.44,245539,0
+RWAY.US,D,20240221,000000,13.43,13.48,13.21,13.31,141481,0
+RWAY.US,D,20240222,000000,13.34,13.67,13.34,13.67,229414,0
+RWAY.US,D,20240223,000000,13.73,13.74,13.5,13.53,169687,0
+RWAY.US,D,20240226,000000,13.47,13.73,13.43,13.6,408087,0
+RWAY.US,D,20240227,000000,13.58,13.59,13.45,13.49,256028,0
+RWAY.US,D,20240228,000000,13.52,13.6064,13.399,13.42,219968,0
+RWAY.US,D,20240229,000000,13.445,13.6,13.38,13.42,223703,0
+RWAY.US,D,20240301,000000,13.24,13.43,13.22,13.3,223805,0
+RWAY.US,D,20240304,000000,13.47,13.495,13.3,13.32,192065,0
+RWAY.US,D,20240305,000000,13.3,13.4412,13.3,13.35,164239,0
+RWAY.US,D,20240306,000000,13.32,13.45,13.28,13.35,170960,0
+RWAY.US,D,20240307,000000,13.32,13.52,13.32,13.5,203479,0
+RWAY.US,D,20240308,000000,12.19,12.3,11.49,11.56,2659856,0
+RWAY.US,D,20240311,000000,11.61,11.89,11.48,11.84,692016,0
+RWAY.US,D,20240312,000000,11.91,11.94,11.775,11.83,394446,0
+RWAY.US,D,20240313,000000,11.81,11.82,11.65,11.67,500294,0
+RWAY.US,D,20240314,000000,11.67,11.84,11.57,11.6,433832,0
+RWAY.US,D,20240315,000000,11.52,11.84,11.52,11.82,572724,0
+RWAY.US,D,20240318,000000,11.82,11.865,11.741,11.75,426625,0
+RWAY.US,D,20240319,000000,11.88,11.97,11.82,11.86,550034,0
+RWAY.US,D,20240320,000000,11.87,12.035,11.87,11.95,404437,0
+RWAY.US,D,20240321,000000,11.95,12.16,11.95,12.05,384844,0
+RWAY.US,D,20240322,000000,12.09,12.09,11.845,11.86,215404,0
+RWAY.US,D,20240325,000000,12,12.0154,11.925,11.95,323130,0
+RWAY.US,D,20240326,000000,12.11,12.1806,12.06,12.1,245432,0
+RWAY.US,D,20240327,000000,12.14,12.21,12.05,12.12,453805,0
+RWAY.US,D,20240328,000000,12.12,12.27,12.11,12.12,420805,0
+RWAY.US,D,20240401,000000,12.25,12.25,12.15,12.18,240495,0
+RWAY.US,D,20240402,000000,12.17,12.23,12.11,12.16,216432,0
+RWAY.US,D,20240403,000000,12.16,12.275,12.16,12.22,206870,0
+RWAY.US,D,20240404,000000,12.25,12.37,12.23,12.28,259925,0
+RWAY.US,D,20240405,000000,12.37,12.37,12.26,12.32,172562,0
+RWAY.US,D,20240408,000000,12.37,12.47,12.32,12.47,223106,0
+RWAY.US,D,20240409,000000,12.49,12.545,12.415,12.5,189600,0
+RWAY.US,D,20240410,000000,12.46,12.505,12.3,12.32,210829,0
+RWAY.US,D,20240411,000000,12.33,12.52,12.33,12.52,254217,0
+RWAY.US,D,20240412,000000,12.55,12.66,12.46,12.55,179166,0
+RWAY.US,D,20240415,000000,12.54,12.7,12.38,12.46,202431,0
+RWAY.US,D,20240416,000000,12.45,12.5251,12.365,12.4,653085,0
+RWAY.US,D,20240417,000000,12.48,12.63,12.48,12.58,159780,0
+RWAY.US,D,20240418,000000,12.59,12.68,12.57,12.62,242070,0
+RWAY.US,D,20240419,000000,12.53,12.68,12.51,12.561,222788,0
+RWAY.US,D,20240422,000000,12.57,12.6,12.49,12.57,231305,0
+RWAY.US,D,20240423,000000,12.57,12.715,12.57,12.65,248007,0
+RWAY.US,D,20240424,000000,12.72,12.72,12.565,12.59,114473,0
+RWAY.US,D,20240425,000000,12.56,12.74,12.46,12.56,315557,0
+RWAY.US,D,20240426,000000,12.56,12.79,12.56,12.78,301042,0
+RWAY.US,D,20240429,000000,12.77,12.91,12.76,12.79,193967,0
+RWAY.US,D,20240430,000000,12.79,12.8,12.64,12.65,113445,0
+RWAY.US,D,20240501,000000,12.69,12.9895,12.69,12.88,296609,0
+RWAY.US,D,20240502,000000,12.97,13.045,12.85,12.92,291975,0
+RWAY.US,D,20240503,000000,13.01,13.1,12.94,13.03,185513,0
+RWAY.US,D,20240506,000000,13.05,13.255,13.04,13.2,259220,0
+RWAY.US,D,20240507,000000,13.3,13.5,13.22,13.25,558061,0
+RWAY.US,D,20240508,000000,12.46,12.57,12.1,12.32,993465,0
+RWAY.US,D,20240509,000000,11.85,12.21,11.85,12.1,578481,0
+RWAY.US,D,20240510,000000,11.4,11.68,11.35,11.57,2671904,0
+RWAY.US,D,20240513,000000,11.62,11.69,11.53,11.67,773148,0
+RWAY.US,D,20240514,000000,11.65,11.81,11.605,11.8,506462,0
+RWAY.US,D,20240515,000000,11.7,11.78,11.6,11.71,587554,0
+RWAY.US,D,20240516,000000,11.73,11.795,11.68,11.73,492115,0
+RWAY.US,D,20240517,000000,11.72,11.765,11.7,11.72,357610,0
+RWAY.US,D,20240520,000000,11.71,11.76,11.5701,11.66,547432,0
+RWAY.US,D,20240521,000000,11.63,11.69,11.54,11.65,518733,0
+RWAY.US,D,20240522,000000,11.67,11.94,11.65,11.92,540105,0
+RWAY.US,D,20240523,000000,11.95,12.02,11.86,11.87,494904,0
+RWAY.US,D,20240524,000000,11.85,11.975,11.81,11.88,366413,0
+RWAY.US,D,20240528,000000,11.92,12.01,11.655,11.7,384683,0
+RWAY.US,D,20240529,000000,11.7,11.75,11.64,11.69,374431,0
+RWAY.US,D,20240530,000000,11.72,11.845,11.695,11.81,251293,0
+RWAY.US,D,20240531,000000,11.88,11.98,11.8406,11.98,280194,0
+RWAY.US,D,20240603,000000,12.03,12.05,11.9404,12.01,265459,0
+RWAY.US,D,20240604,000000,12,12.02,11.94,11.94,303710,0
+RWAY.US,D,20240605,000000,11.95,12,11.83,11.99,304406,0
+RWAY.US,D,20240606,000000,12,12.14,11.97,12.12,493257,0
+RWAY.US,D,20240607,000000,12.15,12.1697,12.0484,12.14,293081,0
+RWAY.US,D,20240610,000000,12.1,12.15,12.01,12.07,266973,0
+RWAY.US,D,20240611,000000,12.06,12.06,11.85,11.87,266970,0
+RWAY.US,D,20240612,000000,11.9,11.96,11.83,11.85,189990,0
+RWAY.US,D,20240613,000000,11.85,11.8605,11.7,11.73,302987,0
+RWAY.US,D,20240614,000000,11.74,11.75,11.6,11.67,223946,0
+RWAY.US,D,20240617,000000,11.7,11.9194,11.62,11.74,172768,0
+RWAY.US,D,20240618,000000,11.77,11.815,11.64,11.71,253529,0
+RWAY.US,D,20240620,000000,11.73,11.84,11.685,11.72,149546,0
+RWAY.US,D,20240621,000000,11.73,11.73,11.58,11.65,532575,0
+RWAY.US,D,20240624,000000,11.6,11.76,11.6,11.65,225786,0
+RWAY.US,D,20240625,000000,11.62,11.68,11.58,11.58,256133,0
+RWAY.US,D,20240626,000000,11.92,11.92,11.73,11.81,749891,0
+RWAY.US,D,20240627,000000,11.85,11.85,11.715,11.78,338048,0
+RWAY.US,D,20240628,000000,11.83,11.83,11.715,11.76,283635,0
+RWAY.US,D,20240701,000000,11.83,11.84,11.6502,11.72,236011,0
+RWAY.US,D,20240702,000000,11.75,11.75,11.66,11.7,183548,0
+RWAY.US,D,20240703,000000,11.7,11.79,11.66,11.7,153870,0
+RWAY.US,D,20240705,000000,11.78,11.78,11.67,11.71,249434,0
+RWAY.US,D,20240708,000000,11.69,11.74,11.69,11.72,184198,0
+RWAY.US,D,20240709,000000,11.69,11.715,11.48,11.54,250478,0
+RWAY.US,D,20240710,000000,11.56,11.61,11.535,11.6,207665,0
+RWAY.US,D,20240711,000000,11.7,11.76,11.595,11.75,248373,0
+RWAY.US,D,20240712,000000,11.8,11.87,11.77,11.77,233049,0
+RWAY.US,D,20240715,000000,11.82,11.92,11.79,11.89,206746,0
+RWAY.US,D,20240716,000000,11.93,11.95,11.845,11.85,155194,0
+RWAY.US,D,20240717,000000,11.85,11.91,11.79,11.86,323958,0
+RWAY.US,D,20240718,000000,11.89,11.995,11.77,11.8,215157,0
+RWAY.US,D,20240719,000000,11.8,11.825,11.755,11.79,153819,0
+RWAY.US,D,20240722,000000,11.81,11.995,11.8,11.97,246701,0
+RWAY.US,D,20240723,000000,11.97,12.035,11.9347,12.02,177243,0
+RWAY.US,D,20240724,000000,11.97,12.02,11.85,11.86,141921,0
+RWAY.US,D,20240725,000000,11.97,12.05,11.92,11.93,186693,0
+RWAY.US,D,20240726,000000,11.97,12.01,11.905,12.01,119493,0
+RWAY.US,D,20240729,000000,12.01,12.09,11.81,11.84,174825,0
+RWAY.US,D,20240730,000000,11.81,11.85,11.7,11.81,199097,0
+RWAY.US,D,20240731,000000,11.87,11.97,11.8,11.84,167833,0
+RWAY.US,D,20240801,000000,11.85,11.9199,11.74,11.8,261778,0
+RWAY.US,D,20240802,000000,11.74,11.75,11.5,11.51,265555,0
+RWAY.US,D,20240805,000000,11.11,11.21,10.77,11.12,479983,0
+RWAY.US,D,20240806,000000,11.31,11.3397,11.17,11.27,232348,0
+RWAY.US,D,20240807,000000,11.39,11.4099,11.185,11.22,182993,0
+RWAY.US,D,20240808,000000,11.33,11.3599,11.135,11.24,312348,0
+RWAY.US,D,20240809,000000,11.54,11.54,10.48,10.49,1013442,0
+RWAY.US,D,20240812,000000,9.95,10.19,9.87,10.16,653810,0
+RWAY.US,D,20240813,000000,10.15,10.28,10,10.28,412039,0
+RWAY.US,D,20240814,000000,10.25,10.2802,10.045,10.1,458033,0
+RWAY.US,D,20240815,000000,10.15,10.58,10.15,10.58,458032,0
+RWAY.US,D,20240816,000000,10.6,10.715,10.56,10.56,322746,0
+RWAY.US,D,20240819,000000,10.66,10.74,10.64,10.73,306315,0
+RWAY.US,D,20240820,000000,10.75,10.75,10.56,10.57,148260,0
+RWAY.US,D,20240821,000000,10.61,10.65,10.53,10.6,200909,0
+RWAY.US,D,20240822,000000,10.62,10.72,10.56,10.59,166349,0
+RWAY.US,D,20240823,000000,10.58,10.83,10.58,10.71,255787,0
+RWAY.US,D,20240826,000000,10.77,10.9,10.69,10.7,293265,0
+RWAY.US,D,20240827,000000,10.73,10.81,10.695,10.74,149758,0
+RWAY.US,D,20240828,000000,10.71,10.74,10.53,10.54,170837,0
+RWAY.US,D,20240829,000000,10.6,10.63,10.54,10.55,143211,0
+RWAY.US,D,20240830,000000,10.55,10.63,10.52,10.59,172056,0
+RWAY.US,D,20240903,000000,10.59,10.62,10.5,10.54,226054,0
+RWAY.US,D,20240904,000000,10.52,10.585,10.52,10.56,150152,0
+RWAY.US,D,20240905,000000,10.56,10.63,10.52,10.54,112000,0
+RWAY.US,D,20240906,000000,10.54,10.59,10.385,10.42,155567,0
+RWAY.US,D,20240909,000000,10.45,10.48,10.36,10.37,183936,0
+RWAY.US,D,20240910,000000,10.37,10.395,10.18,10.24,323893,0
+RWAY.US,D,20240911,000000,10.15,10.205,10.053183,10.14,257051,0
+RWAY.US,D,20240912,000000,10.14,10.31,10.13,10.27,227062,0
+RWAY.US,D,20240913,000000,10.27,10.54,10.265,10.54,218554,0
+RWAY.US,D,20240916,000000,10.55,10.555,10.35,10.41,284411,0
+RWAY.US,D,20240917,000000,10.43,10.455,10.28,10.29,419728,0
+RWAY.US,D,20240918,000000,10.26,10.395,10.26,10.33,285290,0
+RWAY.US,D,20240919,000000,10.43,10.4572,10.35,10.37,217778,0
+RWAY.US,D,20240920,000000,10.34,10.355,10.08,10.12,664810,0
+RWAY.US,D,20240923,000000,10.14,10.27,10.13,10.2,245112,0
+RWAY.US,D,20240924,000000,10.25,10.29,10.145,10.15,231564,0
+RWAY.US,D,20240925,000000,10.18,10.19,10.09,10.1,429094,0
+RWAY.US,D,20240926,000000,10.13,10.1991,10.1,10.14,222118,0
+RWAY.US,D,20240927,000000,10.2,10.325,10.17,10.28,160415,0
+RWAY.US,D,20240930,000000,10.29,10.3564,10.25,10.29,272043,0
+RWAY.US,D,20241001,000000,10.31,10.35,10.13,10.14,292350,0
+RWAY.US,D,20241002,000000,10.15,10.21,10.08,10.13,149192,0
+RWAY.US,D,20241003,000000,10.13,10.265,10.1,10.24,160755,0
+RWAY.US,D,20241004,000000,10.28,10.395,10.2555,10.39,133815,0
+RWAY.US,D,20241007,000000,10.37,10.405,10.25,10.3,143683,0
+RWAY.US,D,20241008,000000,10.31,10.32,10.23,10.28,87252,0
+RWAY.US,D,20241009,000000,10.37,10.37,10.25,10.27,150663,0
+RWAY.US,D,20241010,000000,10.26,10.354,10.23,10.33,137068,0
+RWAY.US,D,20241011,000000,10.33,10.435,10.33,10.39,133179,0
+RWAY.US,D,20241014,000000,10.4,10.52,10.39,10.515,167883,0
+RWAY.US,D,20241015,000000,10.55,10.625,10.54,10.59,207440,0
+RWAY.US,D,20241016,000000,10.59,10.73,10.59,10.7,137270,0
+RWAY.US,D,20241017,000000,10.74,10.74,10.69,10.71,142601,0
+RWAY.US,D,20241018,000000,10.72,10.78,10.68,10.74,167956,0
+RWAY.US,D,20241021,000000,10.75,10.7961,10.685,10.75,233543,0
+RWAY.US,D,20241022,000000,10.73,10.755,10.59,10.6,119310,0
+RWAY.US,D,20241023,000000,10.61,10.66,10.44,10.52,178593,0
+RWAY.US,D,20241024,000000,10.49,10.54,10.08,10.4,625261,0
+RWAY.US,D,20241025,000000,10.49,10.51,10.4,10.45,155335,0
+RWAY.US,D,20241028,000000,10.5,10.6,10.18,10.41,401926,0
+RWAY.US,D,20241029,000000,10.33,10.37,10.21,10.28,255344,0
+RWAY.US,D,20241030,000000,10.27,10.312,10.09,10.09,313947,0
+RWAY.US,D,20241031,000000,10.05,10.16,10.025,10.13,448832,0
+RWAY.US,D,20241101,000000,10.17,10.17,9.985,9.99,459327,0
+RWAY.US,D,20241104,000000,10,10.08,9.905,9.97,534375,0
+RWAY.US,D,20241105,000000,10,10.04,9.93,9.99,357920,0
+RWAY.US,D,20241106,000000,10.28,10.4,10.055,10.4,384593,0
+RWAY.US,D,20241107,000000,10.39,10.55,10.33,10.41,224399,0
+RWAY.US,D,20241108,000000,10.5,10.55,10.385,10.55,256521,0
+RWAY.US,D,20241111,000000,10.55,10.56,10.47,10.51,221475,0
+RWAY.US,D,20241112,000000,10.47,10.6,10.46,10.54,371370,0
+RWAY.US,D,20241113,000000,10.6,10.6,10.08,10.48,432934,0
+RWAY.US,D,20241114,000000,10.48,10.56,10.35,10.4,278634,0
+RWAY.US,D,20241115,000000,10.4,10.47,10.28,10.41,394788,0
+RWAY.US,D,20241118,000000,10.01,10.255,10.0098,10.11,424771,0
+RWAY.US,D,20241119,000000,10.07,10.25,9.92,10.24,458128,0
+RWAY.US,D,20241120,000000,10.35,10.3555,10.125,10.2,250093,0
+RWAY.US,D,20241121,000000,10.3,10.37,10.23,10.31,282329,0
+RWAY.US,D,20241122,000000,10.2,10.44,10.19,10.42,233629,0
+RWAY.US,D,20241125,000000,10.5,10.51,10.295,10.31,299222,0
+RWAY.US,D,20241126,000000,10.3,10.305,10.18,10.26,249414,0
+RWAY.US,D,20241127,000000,10.32,10.37,10.28,10.35,218710,0
+RWAY.US,D,20241129,000000,10.39,10.5,10.36,10.41,254343,0
+RWAY.US,D,20241202,000000,10.55,10.69,10.5,10.55,499593,0
+RWAY.US,D,20241203,000000,10.5,10.55,10.26,10.37,311303,0
+RWAY.US,D,20241204,000000,10.38,10.45,10.33,10.44,213759,0
+RWAY.US,D,20241205,000000,10.44,10.49,10.215,10.24,289621,0
+RWAY.US,D,20241206,000000,10.28,10.565,10.28,10.56,322374,0
+RWAY.US,D,20241209,000000,10.64,10.76,10.64,10.68,270173,0
+RWAY.US,D,20241210,000000,10.73,10.82,10.56,10.8,238328,0
+RWAY.US,D,20241211,000000,10.83,10.83,10.64,10.77,208267,0
+RWAY.US,D,20241212,000000,10.8,10.9899,10.77,10.96,349174,0
+RWAY.US,D,20241213,000000,10.98,10.98,10.77,10.91,257531,0
+RWAY.US,D,20241216,000000,10.88,10.88,10.455,10.52,657687,0
+RWAY.US,D,20241217,000000,10.5,10.57,10.375,10.44,951479,0
+RWAY.US,D,20241218,000000,10.44,10.48,10.21,10.24,751161,0
+RWAY.US,D,20241219,000000,10.34,10.345,10.14,10.25,775505,0
+RWAY.US,D,20241220,000000,10.22,10.55,10.2,10.55,2656157,0
+RWAY.US,D,20241223,000000,10.52,10.5608,10.26,10.52,507022,0
+RWAY.US,D,20241224,000000,10.5,10.8,10.48,10.78,212949,0
+RWAY.US,D,20241226,000000,10.71,10.795,10.69,10.79,362253,0
+RWAY.US,D,20241227,000000,10.69,10.96,10.6144,10.92,442834,0
+RWAY.US,D,20241230,000000,10.87,11.055,10.83,10.92,456167,0
+RWAY.US,D,20241231,000000,10.93,10.9853,10.82,10.96,245997,0
+RWAY.US,D,20250102,000000,10.96,11.115,10.9562,11.1,294501,0
+RWAY.US,D,20250103,000000,11.18,11.18,11.02,11.1,241592,0
+RWAY.US,D,20250106,000000,11.15,11.16,10.96,11.01,194093,0
+RWAY.US,D,20250107,000000,11.1,11.1076,10.92,11.01,205996,0
+RWAY.US,D,20250108,000000,10.97,10.98,10.83,10.88,204159,0
+RWAY.US,D,20250110,000000,10.85,10.89,10.78,10.88,192005,0
+RWAY.US,D,20250113,000000,10.85,11.06,10.79,11.03,253957,0
+RWAY.US,D,20250114,000000,11.05,11.245,11.04,11.23,217219,0
+RWAY.US,D,20250115,000000,11.3,11.39,11.25,11.36,317988,0
+RWAY.US,D,20250116,000000,11.41,11.44,11.39,11.39,250131,0
+RWAY.US,D,20250117,000000,11.41,11.49,11.4,11.44,300309,0
+RWAY.US,D,20250121,000000,11.45,11.57,11.41,11.45,384318,0
+RWAY.US,D,20250122,000000,11.42,11.45,11.28,11.31,194657,0
+RWAY.US,D,20250123,000000,11.29,11.42,11.29,11.4,171325,0
+RWAY.US,D,20250124,000000,11.42,11.46,11.36,11.39,144734,0
+RWAY.US,D,20250127,000000,11.4,11.46,11.355,11.43,194083,0
+RWAY.US,D,20250128,000000,11.43,11.58,11.425,11.54,188569,0
+RWAY.US,D,20250129,000000,11.56,11.59,11.37,11.38,152012,0
+RWAY.US,D,20250130,000000,11.46,11.535,11.41,11.52,158673,0
+RWAY.US,D,20250131,000000,11.52,11.62,11.505,11.61,177910,0
+RWAY.US,D,20250203,000000,11.5,11.65,11.46,11.46,237588,0
+RWAY.US,D,20250204,000000,11.5,11.5816,11.345,11.39,249320,0
+RWAY.US,D,20250205,000000,11.44,11.52,11.325,11.51,360005,0
+RWAY.US,D,20250206,000000,11.51,11.6728,11.51,11.52,288675,0
+RWAY.US,D,20250207,000000,11.5,11.64,11.485,11.53,149646,0
+RWAY.US,D,20250210,000000,11.54,11.5472,11.41,11.47,172566,0
+RWAY.US,D,20250211,000000,11.34,11.5,11.3,11.43,307846,0
+RWAY.US,D,20250212,000000,11.4,11.44,11.33,11.42,308266,0
+RWAY.US,D,20250213,000000,11.42,11.45,11.39,11.41,130303,0
+RWAY.US,D,20250214,000000,11.43,11.52,11.42,11.47,204937,0
+RWAY.US,D,20250218,000000,11.5,11.575,11.485,11.57,260081,0
+RWAY.US,D,20250219,000000,11.55,11.575,11.5,11.57,195853,0
+RWAY.US,D,20250220,000000,11.54,11.635,11.5,11.62,231194,0
+RWAY.US,D,20250221,000000,11.68,11.73,11.62,11.63,210188,0
+RWAY.US,D,20250224,000000,11.66,11.66,11.435,11.49,227188,0
+RWAY.US,D,20250225,000000,11.49,11.57,11.335,11.43,187549,0
+RWAY.US,D,20250226,000000,11.46,11.53,11.415,11.49,189252,0
+RWAY.US,D,20250227,000000,11.5,11.535,11.265,11.34,194179,0
+RWAY.US,D,20250228,000000,11.33,11.51,11.33,11.505,212275,0
+RWAY.US,D,20250303,000000,11.51,11.57,11.315,11.38,274175,0
+RWAY.US,D,20250304,000000,11.27,11.36,11.02,11.14,335657,0
+RWAY.US,D,20250305,000000,11.13,11.14,10.94,11.08,289789,0
+RWAY.US,D,20250306,000000,11.08,11.1,10.89,11.01,357744,0
+RWAY.US,D,20250307,000000,11.02,11.345,11,11.33,199916,0
+RWAY.US,D,20250310,000000,11.18,11.32,11.04,11.13,273306,0
+RWAY.US,D,20250311,000000,11.13,11.2,10.815,10.96,357884,0
+RWAY.US,D,20250312,000000,11.01,11.09,10.895,11.07,267183,0
+RWAY.US,D,20250313,000000,11.11,11.11,10.805,10.82,250967,0
+RWAY.US,D,20250314,000000,10.91,11,10.8727,10.97,177316,0
+RWAY.US,D,20250317,000000,11,11.14,10.87,10.89,412412,0
+RWAY.US,D,20250318,000000,10.84,10.9,10.76,10.9,222209,0
+RWAY.US,D,20250319,000000,10.9,10.96,10.63,10.75,321335,0
+RWAY.US,D,20250320,000000,10.74,10.84,10.655,10.7,309496,0
+RWAY.US,D,20250321,000000,10.53,10.67,10.24,10.59,772032,0
+RWAY.US,D,20250324,000000,10.69,10.71,10.38,10.5,721140,0
+RWAY.US,D,20250325,000000,10.54,10.58,10.435,10.52,533135,0
+RWAY.US,D,20250326,000000,10.56,10.67,10.47,10.67,537790,0
+RWAY.US,D,20250327,000000,10.67,10.85,10.63,10.845,464034,0
+RWAY.US,D,20250328,000000,10.82,10.84,10.555,10.75,880500,0
+RWAY.US,D,20250331,000000,10.39,10.415,10.09,10.35,639388,0
+RWAY.US,D,20250401,000000,10.42,10.605,10.3432,10.56,442736,0
+RWAY.US,D,20250402,000000,10.5,10.565,10.425,10.46,385729,0
+RWAY.US,D,20250403,000000,10.21,10.475,10.18,10.39,429195,0
+RWAY.US,D,20250404,000000,10.15,10.175,9.5583,9.61,918908,0
+RWAY.US,D,20250407,000000,9.34,9.48,8.785,8.83,912348,0
+RWAY.US,D,20250408,000000,9.05,9.28,8.565,8.64,701306,0
+RWAY.US,D,20250409,000000,8.53,9.12,8.35,9.08,785058,0
+RWAY.US,D,20250410,000000,8.92,9.44,8.57,8.69,625222,0
+RWAY.US,D,20250411,000000,8.7,8.7506,8.505,8.7,443637,0
+RWAY.US,D,20250414,000000,8.8,8.97,8.67,8.89,586947,0
+RWAY.US,D,20250415,000000,8.92,9.215,8.92,9.11,349016,0
+RWAY.US,D,20250416,000000,9.11,9.16,8.92,8.93,329742,0
+RWAY.US,D,20250417,000000,8.85,9.235,8.85,9.19,281762,0
+RWAY.US,D,20250421,000000,9.11,9.14,8.83,9.03,375109,0
+RWAY.US,D,20250422,000000,9.08,9.29,9.08,9.17,224178,0
+RWAY.US,D,20250423,000000,9.32,9.51,9.32,9.36,253719,0
+RWAY.US,D,20250424,000000,9.31,9.38,9.205,9.285,229806,0
+RWAY.US,D,20250425,000000,9.34,9.34,9.17,9.25,196048,0
+RWAY.US,D,20250428,000000,9.25,9.39,9.25,9.38,141846,0
+RWAY.US,D,20250429,000000,9.36,9.38,9.17,9.26,169495,0
+RWAY.US,D,20250430,000000,9.22,9.22,8.94,9.13,424353,0
+RWAY.US,D,20250501,000000,9.14,9.25,9.0385,9.08,217130,0
+RWAY.US,D,20250502,000000,9.07,9.3,9.05,9.21,325044,0
+RWAY.US,D,20250505,000000,9.18,9.2658,9.06,9.06,293039,0
+RWAY.US,D,20250506,000000,9,9.17,8.95,9.15,312140,0
+RWAY.US,D,20250507,000000,9.2,9.2,8.98,8.98,259684,0
+RWAY.US,D,20250508,000000,9.11,9.25,9.05,9.1,245202,0
+RWAY.US,D,20250509,000000,9.15,9.22,9.115,9.12,263483,0
+RWAY.US,D,20250512,000000,9.34,9.54,9.31,9.43,427608,0
+RWAY.US,D,20250513,000000,10,10.26,9.6777,10.04,865721,0
+RWAY.US,D,20250514,000000,10.08,10.13,9.92,10.06,426468,0
+RWAY.US,D,20250515,000000,10.05,10.095,9.89,9.97,344812,0
+RWAY.US,D,20250516,000000,10.03,10.135,9.98,10.12,503183,0
+RWAY.US,D,20250519,000000,9.72,9.845,9.62,9.82,294551,0
+RWAY.US,D,20250520,000000,9.76,9.9572,9.74,9.8,212060,0
+RWAY.US,D,20250521,000000,9.78,9.87,9.59,9.62,293521,0
+RWAY.US,D,20250522,000000,9.61,9.69,9.5,9.6,228021,0
+RWAY.US,D,20250523,000000,9.55,9.735,9.495,9.69,242810,0
+RWAY.US,D,20250527,000000,9.78,9.87,9.71,9.83,370745,0
+RWAY.US,D,20250528,000000,9.65,9.95,9.65,9.84,328738,0
+RWAY.US,D,20250529,000000,9.84,9.905,9.8,9.81,336874,0
+RWAY.US,D,20250530,000000,9.825,9.94,9.82,9.93,314744,0
+RWAY.US,D,20250602,000000,9.93,9.965,9.8,9.88,481105,0
+RWAY.US,D,20250603,000000,9.84,9.885,9.67,9.7,520953,0
+RWAY.US,D,20250604,000000,9.71,9.88,9.61,9.68,213513,0
+RWAY.US,D,20250605,000000,9.69,9.83,9.65,9.73,345851,0
+RWAY.US,D,20250606,000000,9.8,9.985,9.8,9.94,330903,0
+RWAY.US,D,20250609,000000,9.95,10.13,9.95,10.11,236390,0
+RWAY.US,D,20250610,000000,10.11,10.14,10.03,10.11,168167,0
+RWAY.US,D,20250611,000000,10.14,10.19,10.11,10.16,239525,0
+RWAY.US,D,20250612,000000,10.13,10.22,10.085,10.21,280359,0
+RWAY.US,D,20250613,000000,10.16,10.21,10.01,10.02,185737,0
+RWAY.US,D,20250616,000000,10.07,10.185,10.04,10.04,168527,0
+RWAY.US,D,20250617,000000,10.02,10.185,9.95,10.16,145550,0
+RWAY.US,D,20250618,000000,10.19,10.365,10.185,10.33,381502,0
+RWAY.US,D,20250620,000000,10.4,10.42,10.25,10.31,232749,0
+RWAY.US,D,20250623,000000,10.31,10.33,10.14,10.19,223407,0
+RWAY.US,D,20250624,000000,10.3,10.375,10.215,10.27,256164,0
+RWAY.US,D,20250625,000000,10.32,10.47,10.27,10.44,258198,0
+RWAY.US,D,20250626,000000,10.47,10.7267,10.47,10.69,260175,0
+RWAY.US,D,20250627,000000,10.69,10.73,10.535,10.59,290594,0
+RWAY.US,D,20250630,000000,10.6,10.78,10.53,10.73,439861,0
+RWAY.US,D,20250701,000000,10.8,10.8,10.62,10.66,455133,0
+RWAY.US,D,20250702,000000,10.542,10.825,10.542,10.79,276960,0
+RWAY.US,D,20250703,000000,10.78,10.89,10.74,10.8,345974,0
+RWAY.US,D,20250707,000000,10.79,10.89,10.74,10.82,385872,0
+RWAY.US,D,20250708,000000,10.85,11.02,10.85,11.02,429161,0
+RWAY.US,D,20250709,000000,11,11.05,10.74,10.79,415468,0
+RWAY.US,D,20250710,000000,10.79,11.025,10.79,10.95,286939,0
+RWAY.US,D,20250711,000000,10.94,11.02,10.9,11.01,542437,0
+RWAY.US,D,20250714,000000,11.02,11.035,10.925,10.99,364753,0
+RWAY.US,D,20250715,000000,11,11.2,11,11.08,391654,0
+RWAY.US,D,20250716,000000,11.13,11.24,11.05,11.1,365440,0
+RWAY.US,D,20250717,000000,11.2,11.385,11.15,11.31,441709,0
+RWAY.US,D,20250718,000000,11.31,11.405,11.16,11.17,265735,0
+RWAY.US,D,20250721,000000,11.2,11.3032,10.96,10.97,300984,0
+RWAY.US,D,20250722,000000,10.99,11.13,10.98,11.13,258893,0
+RWAY.US,D,20250723,000000,11.18,11.27,11.13,11.17,200111,0
+RWAY.US,D,20250724,000000,11.2,11.23,11.0335,11.05,407728,0
+RWAY.US,D,20250725,000000,11.06,11.08,10.97,11.05,185689,0
+RWAY.US,D,20250728,000000,11.08,11.12,10.82,10.84,203544,0
+RWAY.US,D,20250729,000000,10.85,10.88,10.67,10.87,272680,0
+RWAY.US,D,20250730,000000,10.84,10.9081,10.7,10.7,251952,0
+RWAY.US,D,20250731,000000,10.71,10.87,10.67,10.75,206205,0
+RWAY.US,D,20250801,000000,10.67,10.67,10.47,10.6,170782,0
+RWAY.US,D,20250804,000000,10.635,10.7322,10.5875,10.62,211396,0
+RWAY.US,D,20250805,000000,10.67,10.76,10.6202,10.74,195321,0
+RWAY.US,D,20250806,000000,10.74,10.93,10.74,10.86,320019,0
+RWAY.US,D,20250807,000000,10.93,11.01,10.7245,10.87,402558,0
+RWAY.US,D,20250808,000000,11.04,11.2,10.895,10.98,416214,0
+RWAY.US,D,20250811,000000,11.08,11.14,10.79,10.96,395737,0
+RWAY.US,D,20250812,000000,10.97,11.14,10.94,11.1,341383,0
+RWAY.US,D,20250813,000000,11.11,11.12,10.93,11.06,232719,0
+RWAY.US,D,20250814,000000,11.02,11.02,10.93,10.94,211560,0
+RWAY.US,D,20250815,000000,10.93,10.9855,10.865,10.88,186086,0
+RWAY.US,D,20250818,000000,10.52,10.66,10.485,10.65,283765,0
+RWAY.US,D,20250819,000000,10.65,10.77,10.55,10.73,206969,0
+RWAY.US,D,20250820,000000,10.75,10.76,10.56,10.62,332274,0
+RWAY.US,D,20250821,000000,10.6,10.625,10.52,10.56,184283,0
+RWAY.US,D,20250822,000000,10.58,10.7499,10.58,10.67,216042,0
+RWAY.US,D,20250825,000000,10.65,10.7,10.62,10.65,178155,0
+RWAY.US,D,20250826,000000,10.64,10.69,10.595,10.65,168610,0
+RWAY.US,D,20250827,000000,10.63,10.8099,10.63,10.79,217513,0
+RWAY.US,D,20250828,000000,10.79,10.83,10.75,10.75,265130,0
+RWAY.US,D,20250829,000000,10.79,10.9,10.78,10.89,292269,0
+RWAY.US,D,20250902,000000,10.85,10.92,10.75,10.8,329782,0
+RWAY.US,D,20250903,000000,10.8,10.8774,10.7323,10.78,264655,0
+RWAY.US,D,20250904,000000,10.79,10.8,10.675,10.72,188117,0
+RWAY.US,D,20250905,000000,10.68,10.7486,10.63,10.7,138403,0
+RWAY.US,D,20250908,000000,10.69,10.7,10.55,10.64,196462,0
+RWAY.US,D,20250909,000000,10.63,10.68,10.5319,10.58,222070,0
+RWAY.US,D,20250910,000000,10.58,10.6303,10.475,10.49,177240,0
+RWAY.US,D,20250911,000000,10.47,10.6,10.44,10.59,202614,0
+RWAY.US,D,20250912,000000,10.56,10.58,10.415,10.43,141894,0
+RWAY.US,D,20250915,000000,10.48,10.485,10.19,10.22,266389,0
+RWAY.US,D,20250916,000000,10.22,10.3,10.17,10.23,224569,0
+RWAY.US,D,20250917,000000,10.23,10.45,10.23,10.31,136091,0
+RWAY.US,D,20250918,000000,10.33,10.49,10.2711,10.47,447211,0
+RWAY.US,D,20250919,000000,10.53,10.695,10.5,10.57,365414,0
+RWAY.US,D,20250922,000000,10.54,10.6,10.27,10.28,206814,0
+RWAY.US,D,20250923,000000,10.32,10.445,10.235,10.26,148238,0
+RWAY.US,D,20250924,000000,10.5,10.5,10.1365,10.25,262875,0
+RWAY.US,D,20250925,000000,10.23,10.35,10.175,10.32,218715,0
+RWAY.US,D,20250926,000000,10.32,10.355,10.23,10.26,152550,0
+RWAY.US,D,20250929,000000,10.29,10.29,10.13,10.18,185806,0
+RWAY.US,D,20250930,000000,10.19,10.32,10.075,10.16,181263,0
+RWAY.US,D,20251001,000000,10.11,10.115,9.98,10.02,252883,0
+RWAY.US,D,20251002,000000,10.02,10.25,10,10.23,159706,0
+RWAY.US,D,20251003,000000,10.24,10.3105,10.17,10.18,181135,0
+RWAY.US,D,20251006,000000,10.18,10.25,10.02,10.04,201818,0
+RWAY.US,D,20251007,000000,10.04,10.1,9.83,9.95,193399,0
+RWAY.US,D,20251008,000000,9.95,10.04,9.91,9.95,121401,0
+RWAY.US,D,20251009,000000,9.95,9.95,9.745,9.82,187784,0
+RWAY.US,D,20251010,000000,9.88,9.97,9.58,9.6,416474,0
+RWAY.US,D,20251013,000000,9.6,9.85,9.552,9.69,323955,0
+RWAY.US,D,20251014,000000,9.64,9.735,9.555,9.62,254484,0
+RWAY.US,D,20251015,000000,9.64,9.92,9.64,9.77,462077,0
+RWAY.US,D,20251016,000000,9.77,9.89,9.68,9.71,390347,0
+RWAY.US,D,20251017,000000,9.71,9.94,9.655,9.9,653321,0
+RWAY.US,D,20251020,000000,9.92,9.9399,9.75,9.88,397042,0
+RWAY.US,D,20251021,000000,9.87,9.99,9.8001,9.95,215889,0
+RWAY.US,D,20251022,000000,9.95,9.975,9.85,9.92,205106,0
+RWAY.US,D,20251023,000000,9.92,10.05,9.92,9.99,275132,0
+RWAY.US,D,20251024,000000,10,10.07,9.95,9.98,183435,0
+RWAY.US,D,20251027,000000,10.03,10.14,10.01,10.09,247940,0
+RWAY.US,D,20251028,000000,10.11,10.2,10.03,10.14,391853,0
+RWAY.US,D,20251029,000000,10.12,10.12,9.825,9.89,285215,0
+RWAY.US,D,20251030,000000,9.91,9.91,9.7,9.76,252007,0
+RWAY.US,D,20251031,000000,9.77,9.95,9.72,9.89,188220,0
+RWAY.US,D,20251103,000000,9.9,9.94,9.67,9.91,324581,0
+RWAY.US,D,20251104,000000,9.88,9.9,9.73,9.85,252775,0
+RWAY.US,D,20251105,000000,9.85,9.85,9.66,9.78,241287,0
+RWAY.US,D,20251106,000000,9.78,9.8654,9.7,9.71,164668,0
+RWAY.US,D,20251107,000000,9.52,9.925,9.42,9.89,342063,0
+RWAY.US,D,20251110,000000,9.95,9.96,9.74,9.82,236111,0
+RWAY.US,D,20251111,000000,9.82,9.9,9.795,9.82,290820,0
+RWAY.US,D,20251112,000000,9.83,10.06,9.83,9.98,268056,0
+RWAY.US,D,20251113,000000,10,10.0499,9.8,9.83,227611,0
+RWAY.US,D,20251114,000000,9.83,9.89,9.75,9.85,224203,0
+RWAY.US,D,20251117,000000,9.57,9.6207,9.05,9.31,1777923,0
+RWAY.US,D,20251118,000000,9.22,9.305,9.01,9.09,685542,0
+RWAY.US,D,20251119,000000,9.1,9.2699,8.95,8.97,407807,0
+RWAY.US,D,20251120,000000,9.02,9.13,8.785,8.85,600582,0
+RWAY.US,D,20251121,000000,8.81,9,8.69,8.88,775214,0
+RWAY.US,D,20251124,000000,8.89,8.89,8.6,8.64,688544,0
+RWAY.US,D,20251125,000000,8.585,9.015,8.585,8.99,659261,0
+RWAY.US,D,20251126,000000,8.99,9.195,8.9413,9.15,350915,0
+RWAY.US,D,20251128,000000,9.2,9.2649,9.155,9.19,225849,0
+RWAY.US,D,20251201,000000,9.2,9.28,9.13,9.14,338358,0
+RWAY.US,D,20251202,000000,9.16,9.25,9.12,9.15,280166,0
+RWAY.US,D,20251203,000000,9.15,9.27,9.11,9.21,472093,0
+RWAY.US,D,20251204,000000,9.21,9.32,9.16,9.16,385635,0
+RWAY.US,D,20251205,000000,9.28,9.28,9.11,9.16,517475,0
+RWAY.US,D,20251208,000000,9.15,9.25,9.1,9.18,379698,0
+RWAY.US,D,20251209,000000,9.19,9.25,9.13,9.17,307567,0
+RWAY.US,D,20251210,000000,9.14,9.3299,9.13,9.26,540767,0
+RWAY.US,D,20251211,000000,9.26,9.3,9.18,9.25,443042,0
+RWAY.US,D,20251212,000000,9.28,9.46,9.27,9.32,229740,0
+RWAY.US,D,20251215,000000,9.32,9.4425,8.95,9.06,649734,0
+RWAY.US,D,20251216,000000,9.11,9.1399,8.94,8.98,390389,0
+RWAY.US,D,20251217,000000,8.97,9.09,8.955,9.08,286893,0
+RWAY.US,D,20251218,000000,9.07,9.125,9,9.05,287681,0
+RWAY.US,D,20251219,000000,9.01,9.035,8.86,8.9,648648,0
+RWAY.US,D,20251222,000000,8.89,8.91,8.78,8.78,368548,0
+RWAY.US,D,20251223,000000,8.79,8.87,8.72,8.77,339392,0
+RWAY.US,D,20251224,000000,8.79,8.94,8.77,8.9,198220,0
+RWAY.US,D,20251226,000000,8.9,8.95,8.85,8.93,279186,0
+RWAY.US,D,20251229,000000,8.95,8.999,8.89,8.91,424356,0
+RWAY.US,D,20251230,000000,8.9,9.08,8.9,9.04,414311,0
+RWAY.US,D,20251231,000000,9.04,9.09,8.925,8.93,291377,0
+RWAY.US,D,20260102,000000,8.95,9.125,8.9,9.04,204143,0
+RWAY.US,D,20260105,000000,9.1,9.2399,9.04,9.22,316947,0
+RWAY.US,D,20260106,000000,9.23,9.3,9.1,9.28,383682,0
+RWAY.US,D,20260107,000000,9.25,9.325,9.04,9.12,416781,0
+RWAY.US,D,20260108,000000,9.08,9.315,9.08,9.22,287647,0
+RWAY.US,D,20260109,000000,9.22,9.325,9.2,9.3,277295,0
+RWAY.US,D,20260112,000000,9.28,9.3402,9.23,9.26,161160,0
+RWAY.US,D,20260113,000000,9.3,9.345,9.18,9.26,257599,0
+RWAY.US,D,20260114,000000,9.25,9.43,9.17,9.42,228285,0
+RWAY.US,D,20260115,000000,9.39,9.59,9.3301,9.59,287349,0
+RWAY.US,D,20260116,000000,9.56,9.56,9.37,9.39,298434,0
+RWAY.US,D,20260120,000000,9.152,9.3324,9.13,9.22,279543,0
+RWAY.US,D,20260121,000000,9.28,9.365,9.2201,9.36,200018,0
+RWAY.US,D,20260122,000000,9.37,9.445,9.36,9.41,158838,0
+RWAY.US,D,20260123,000000,9.41,9.4399,9.33,9.34,150088,0
+RWAY.US,D,20260126,000000,9.34,9.365,9.095,9.21,311172,0
+RWAY.US,D,20260127,000000,9.16,9.309,9.04,9.11,345831,0
+RWAY.US,D,20260128,000000,9.13,9.265,9.13,9.15,484522,0
+RWAY.US,D,20260129,000000,9.13,9.272,9.11,9.27,332962,0
+RWAY.US,D,20260130,000000,9.2,9.3083,9.09,9.16,447315,0
+RWAY.US,D,20260202,000000,9.15,9.15,8.9275,9.09,316099,0
+RWAY.US,D,20260203,000000,9.1,9.11,8.93,8.96,341554,0
+RWAY.US,D,20260204,000000,9,9.02,8.82,8.95,525951,0
+RWAY.US,D,20260205,000000,8.88,8.91,8.61,8.88,837219,0
+RWAY.US,D,20260206,000000,8.95,8.95,8.725,8.85,451306,0
+RWAY.US,D,20260209,000000,8.86,8.86,8.71,8.76,306643,0
+RWAY.US,D,20260210,000000,8.76,8.9248,8.66,8.89,422498,0
+RWAY.US,D,20260211,000000,8.89,8.9303,8.75,8.82,245988,0
+RWAY.US,D,20260212,000000,8.85,8.98,8.665,8.74,368975,0
+RWAY.US,D,20260213,000000,8.74,8.74,8.57,8.59,433610,0
+RWAY.US,D,20260217,000000,8.6,8.665,8.442,8.46,359150,0
+RWAY.US,D,20260218,000000,8.45,8.5265,8.41,8.45,375250,0
diff --git a/daily/us/nasdaq stocks/2/rwayz.us.txt b/daily/us/nasdaq stocks/2/rwayz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e1f1af1e0523e0ad82d541ee5465661afc4bb84
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rwayz.us.txt	
@@ -0,0 +1,792 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RWAYZ.US,D,20221209,000000,24.86,24.8999,24.65,24.84,13814,0
+RWAYZ.US,D,20221212,000000,24.83,24.92,24.8,24.9,22348,0
+RWAYZ.US,D,20221213,000000,24.93,25.08,24.9,25,11686,0
+RWAYZ.US,D,20221214,000000,25,25.02,24.95,24.98,14637,0
+RWAYZ.US,D,20221215,000000,25.0438,25.18,24.95,25.03,81788,0
+RWAYZ.US,D,20221216,000000,25.01,25.0899,24.975,25.04,19028,0
+RWAYZ.US,D,20221219,000000,25.0499,25.1,24.98,25.0799,22885,0
+RWAYZ.US,D,20221220,000000,25.06,25.1,25,25.1,17529,0
+RWAYZ.US,D,20221221,000000,25.044,25.1,24.994,24.994,10993,0
+RWAYZ.US,D,20221222,000000,24.95,25.05,24.95,25,9928,0
+RWAYZ.US,D,20221223,000000,25.09,25.09,25,25.04,5783,0
+RWAYZ.US,D,20221227,000000,25.08,25.08,24.95,25,4554,0
+RWAYZ.US,D,20221228,000000,25,25.0681,24.971,24.971,5163,0
+RWAYZ.US,D,20221229,000000,24.97,25.05,24.97,25.03,3133,0
+RWAYZ.US,D,20221230,000000,25.05,25.05,25,25.03,2022,0
+RWAYZ.US,D,20230103,000000,24.85,25.05,24.85,25.05,4110,0
+RWAYZ.US,D,20230104,000000,25.03,25.07,25,25.05,20684,0
+RWAYZ.US,D,20230105,000000,25.02,25.02,24.96,25.01,18843,0
+RWAYZ.US,D,20230106,000000,25.035,25.15,25.03,25.15,17750,0
+RWAYZ.US,D,20230109,000000,25.1499,25.1499,25,25.06,33301,0
+RWAYZ.US,D,20230110,000000,25.05,25.09,25.0399,25.06,11013,0
+RWAYZ.US,D,20230111,000000,25.0211,25.09,25.0211,25.0601,2208,0
+RWAYZ.US,D,20230112,000000,25.1,25.35,25.061,25.29,58689,0
+RWAYZ.US,D,20230113,000000,25.28,25.35,25.13,25.15,29596,0
+RWAYZ.US,D,20230117,000000,25.16,25.2399,25.1,25.11,18348,0
+RWAYZ.US,D,20230118,000000,25.16,25.28,25.12,25.12,24554,0
+RWAYZ.US,D,20230119,000000,25.13,25.2128,25.1,25.2112,3501,0
+RWAYZ.US,D,20230120,000000,25.2,25.2599,25.2,25.23,5603,0
+RWAYZ.US,D,20230123,000000,25.22,25.33,25.188,25.2,32749,0
+RWAYZ.US,D,20230124,000000,25.3,25.3,25.13,25.14,34887,0
+RWAYZ.US,D,20230125,000000,25.14,25.2383,25,25.08,29418,0
+RWAYZ.US,D,20230126,000000,25.08,25.11,25.01,25.1,14532,0
+RWAYZ.US,D,20230127,000000,25.1434,25.1799,25.14,25.14,4528,0
+RWAYZ.US,D,20230130,000000,25.11,25.17,25.11,25.12,4833,0
+RWAYZ.US,D,20230131,000000,25.16,25.19,25.15,25.153,13660,0
+RWAYZ.US,D,20230201,000000,25.19,25.2,25.13,25.17,19367,0
+RWAYZ.US,D,20230202,000000,25.22,25.2597,25.15,25.25,11620,0
+RWAYZ.US,D,20230203,000000,25.18,25.24,25.18,25.19,14796,0
+RWAYZ.US,D,20230206,000000,25.35,25.4599,25.308,25.45,40406,0
+RWAYZ.US,D,20230207,000000,25.43,25.445,25.38,25.38,10472,0
+RWAYZ.US,D,20230208,000000,25.47,25.47,25.27,25.3,40825,0
+RWAYZ.US,D,20230209,000000,25.37,25.37,25.19,25.25,65341,0
+RWAYZ.US,D,20230210,000000,25.27,25.3108,25.27,25.285,2083,0
+RWAYZ.US,D,20230213,000000,25.34,25.376,25.2499,25.37,34300,0
+RWAYZ.US,D,20230214,000000,25.06,25.17,25.0185,25.17,15499,0
+RWAYZ.US,D,20230215,000000,25.18,25.19,25.15,25.15,2437,0
+RWAYZ.US,D,20230216,000000,25.15,25.15,25.0999,25.14,3621,0
+RWAYZ.US,D,20230217,000000,25.11,25.1589,25.092,25.14,3573,0
+RWAYZ.US,D,20230221,000000,25.1,25.13,25.05,25.08,5661,0
+RWAYZ.US,D,20230222,000000,25.1,25.1,24.91,24.96,12545,0
+RWAYZ.US,D,20230223,000000,25,25.1,25,25.1,6850,0
+RWAYZ.US,D,20230224,000000,25.1,25.1,25.055,25.055,3621,0
+RWAYZ.US,D,20230227,000000,25.1,25.1799,25.03,25.1,18819,0
+RWAYZ.US,D,20230228,000000,25.1,25.1799,25.01,25.01,27583,0
+RWAYZ.US,D,20230301,000000,25.03,25.09,24.9456,24.98,10780,0
+RWAYZ.US,D,20230302,000000,25,25.08,24.98,25.042,5015,0
+RWAYZ.US,D,20230303,000000,25.08,25.115,25,25.11,11783,0
+RWAYZ.US,D,20230306,000000,25.16,25.23,24.96,24.98,23713,0
+RWAYZ.US,D,20230307,000000,24.98,25.06,24.96,24.96,23092,0
+RWAYZ.US,D,20230308,000000,25,25.05,24.8304,25.05,14093,0
+RWAYZ.US,D,20230309,000000,25,25.04,25,25,15732,0
+RWAYZ.US,D,20230310,000000,25.03,25.03,24.5,24.75,14360,0
+RWAYZ.US,D,20230313,000000,25.02,25.02,23.6503,23.91,46392,0
+RWAYZ.US,D,20230314,000000,24.61,24.63,23.9502,24.045,18861,0
+RWAYZ.US,D,20230315,000000,24,24.2,23.8501,23.93,4952,0
+RWAYZ.US,D,20230316,000000,23.99,24.5615,23.81,24.2,8696,0
+RWAYZ.US,D,20230317,000000,24.23,24.35,23.7501,23.86,13257,0
+RWAYZ.US,D,20230320,000000,24.15,24.1885,23.85,23.88,2261,0
+RWAYZ.US,D,20230321,000000,23.98,24.2499,23.98,24,12523,0
+RWAYZ.US,D,20230322,000000,24.135,24.48,24.135,24.48,3697,0
+RWAYZ.US,D,20230323,000000,24.335,24.43,24.06,24.41,11273,0
+RWAYZ.US,D,20230324,000000,24,24.42,23.85,24.1,29912,0
+RWAYZ.US,D,20230327,000000,24.17,24.38,24.15,24.265,4060,0
+RWAYZ.US,D,20230328,000000,24.265,24.38,24.1,24.35,6676,0
+RWAYZ.US,D,20230329,000000,24.34,24.47,24.02,24.42,6782,0
+RWAYZ.US,D,20230330,000000,24.4,24.4,24.32,24.39,1792,0
+RWAYZ.US,D,20230331,000000,24.39,24.48,24.12,24.48,9037,0
+RWAYZ.US,D,20230403,000000,24.25,24.38,24.15,24.15,15971,0
+RWAYZ.US,D,20230404,000000,24.25,24.45,24.15,24.25,8198,0
+RWAYZ.US,D,20230405,000000,24.25,24.48,24.1907,24.1907,2481,0
+RWAYZ.US,D,20230406,000000,24.44,24.44,24.21,24.21,1245,0
+RWAYZ.US,D,20230410,000000,24.2585,24.4,24,24.31,27453,0
+RWAYZ.US,D,20230411,000000,24.2,24.3,24.06,24.1209,14376,0
+RWAYZ.US,D,20230412,000000,24.13,24.2,24.05,24.18,12252,0
+RWAYZ.US,D,20230413,000000,24.2,24.3,24.11,24.19,6581,0
+RWAYZ.US,D,20230414,000000,24.17,24.27,23.9,24.06,9123,0
+RWAYZ.US,D,20230417,000000,24.01,24.23,24,24.18,6961,0
+RWAYZ.US,D,20230418,000000,24.18,24.2708,24.105,24.25,3819,0
+RWAYZ.US,D,20230419,000000,24.131,24.3206,24.02,24.22,5846,0
+RWAYZ.US,D,20230420,000000,24.335,24.49,24.2716,24.44,7301,0
+RWAYZ.US,D,20230421,000000,24.35,24.58,24.25,24.38,10603,0
+RWAYZ.US,D,20230424,000000,24.33,24.55,24.31,24.48,3417,0
+RWAYZ.US,D,20230425,000000,24.57,24.64,24.31,24.465,18774,0
+RWAYZ.US,D,20230426,000000,24.4,24.58,24,24.1,38766,0
+RWAYZ.US,D,20230427,000000,24.04,24.275,23.98,24.27,6590,0
+RWAYZ.US,D,20230428,000000,24.15,24.405,24.15,24.37,11656,0
+RWAYZ.US,D,20230501,000000,24.44,24.5099,24.2892,24.3006,3142,0
+RWAYZ.US,D,20230502,000000,24.405,24.51,24.3,24.3568,6511,0
+RWAYZ.US,D,20230503,000000,24.29,24.59,24.29,24.59,6287,0
+RWAYZ.US,D,20230504,000000,24.41,24.52,24.09,24.4529,5053,0
+RWAYZ.US,D,20230505,000000,24.33,24.5999,24.33,24.55,4642,0
+RWAYZ.US,D,20230508,000000,24.57,24.57,24.21,24.53,5721,0
+RWAYZ.US,D,20230509,000000,24.355,24.56,24.25,24.44,13854,0
+RWAYZ.US,D,20230510,000000,24.57,24.58,24.3173,24.54,2856,0
+RWAYZ.US,D,20230511,000000,24.5,24.5,24.4499,24.4499,3818,0
+RWAYZ.US,D,20230512,000000,24.2,24.2,23.75,23.995,17946,0
+RWAYZ.US,D,20230515,000000,24,24.33,23.9,24.02,7585,0
+RWAYZ.US,D,20230516,000000,24,24.1099,23.8201,24.1099,4194,0
+RWAYZ.US,D,20230517,000000,24.05,24.05,23.93,24,6363,0
+RWAYZ.US,D,20230518,000000,24,24,23.9,24,2726,0
+RWAYZ.US,D,20230519,000000,24,24,23.8,24,6483,0
+RWAYZ.US,D,20230522,000000,23.93,24,23.82,23.98,6985,0
+RWAYZ.US,D,20230523,000000,23.83,23.98,23.82,23.98,3328,0
+RWAYZ.US,D,20230524,000000,23.8621,23.98,23.78,23.9522,3955,0
+RWAYZ.US,D,20230525,000000,23.74,23.848,23.74,23.848,1868,0
+RWAYZ.US,D,20230526,000000,23.85,23.9999,23.8,23.8879,2872,0
+RWAYZ.US,D,20230530,000000,24,24.11,23.95,24.075,10460,0
+RWAYZ.US,D,20230531,000000,24.04,24.1566,24.04,24.1566,12190,0
+RWAYZ.US,D,20230601,000000,24.14,24.24,24.14,24.15,4384,0
+RWAYZ.US,D,20230602,000000,24.14,24.2399,24.11,24.14,8708,0
+RWAYZ.US,D,20230605,000000,24.14,24.14,24.03,24.1,3300,0
+RWAYZ.US,D,20230606,000000,24.0932,24.1,24.07,24.09,18935,0
+RWAYZ.US,D,20230607,000000,24.105,24.1831,24.105,24.15,5081,0
+RWAYZ.US,D,20230608,000000,24.16,24.31,24.16,24.25,9817,0
+RWAYZ.US,D,20230609,000000,24.1501,24.25,24.15,24.25,2241,0
+RWAYZ.US,D,20230612,000000,24.25,24.4002,24.07,24.25,8466,0
+RWAYZ.US,D,20230613,000000,24.3899,24.3899,24.15,24.25,8154,0
+RWAYZ.US,D,20230614,000000,24.25,24.3599,24.11,24.3599,9454,0
+RWAYZ.US,D,20230615,000000,24.1301,24.36,24.13,24.2,13696,0
+RWAYZ.US,D,20230616,000000,24.1788,24.325,24.15,24.2,6124,0
+RWAYZ.US,D,20230620,000000,24.39,24.39,24.23,24.3,15169,0
+RWAYZ.US,D,20230621,000000,24.3,24.3891,24.25,24.35,5926,0
+RWAYZ.US,D,20230622,000000,24.43,24.54,24.3999,24.4,9851,0
+RWAYZ.US,D,20230623,000000,24.41,24.425,24.22,24.23,5751,0
+RWAYZ.US,D,20230626,000000,24.32,24.49,24.28,24.49,5244,0
+RWAYZ.US,D,20230627,000000,24.48,24.5,24.26,24.325,23419,0
+RWAYZ.US,D,20230628,000000,24.37,24.4,24.36,24.36,3630,0
+RWAYZ.US,D,20230629,000000,24.4,24.45,24.235,24.4,3777,0
+RWAYZ.US,D,20230630,000000,24.4,24.4175,24.28,24.39,6572,0
+RWAYZ.US,D,20230703,000000,24.53,24.53,24.39,24.4,2354,0
+RWAYZ.US,D,20230705,000000,24.53,24.55,24.4,24.45,7627,0
+RWAYZ.US,D,20230706,000000,24.43,24.548,24.4,24.54,6324,0
+RWAYZ.US,D,20230707,000000,24.565,24.58,24.5001,24.51,4960,0
+RWAYZ.US,D,20230710,000000,24.58,24.58,24.5,24.5,3613,0
+RWAYZ.US,D,20230711,000000,24.5,24.5,24.41,24.41,6014,0
+RWAYZ.US,D,20230712,000000,24.6,24.6,24.44,24.582,7090,0
+RWAYZ.US,D,20230713,000000,24.5,24.5,24.43,24.5,14087,0
+RWAYZ.US,D,20230714,000000,24.56,24.56,24.46,24.5,4430,0
+RWAYZ.US,D,20230717,000000,24.5999,24.5999,24.41,24.4699,14805,0
+RWAYZ.US,D,20230718,000000,24.5,24.5,24.484,24.49,6964,0
+RWAYZ.US,D,20230719,000000,24.5,24.5,24.4689,24.4872,4635,0
+RWAYZ.US,D,20230720,000000,24.5,24.5,24.47,24.475,2353,0
+RWAYZ.US,D,20230721,000000,24.5001,24.625,24.5001,24.55,3151,0
+RWAYZ.US,D,20230724,000000,24.72,24.73,24.64,24.6699,11933,0
+RWAYZ.US,D,20230725,000000,24.67,24.72,24.5395,24.575,8767,0
+RWAYZ.US,D,20230726,000000,24.72,24.75,24.65,24.65,7824,0
+RWAYZ.US,D,20230727,000000,24.7,24.74,24.65,24.68,32356,0
+RWAYZ.US,D,20230728,000000,24.65,24.75,24.543,24.75,14363,0
+RWAYZ.US,D,20230731,000000,24.717,24.88,24.717,24.88,7486,0
+RWAYZ.US,D,20230801,000000,24.89,24.93,24.6236,24.8,7100,0
+RWAYZ.US,D,20230802,000000,24.9,24.9,24.76,24.7999,1837,0
+RWAYZ.US,D,20230803,000000,24.9,24.9,24.7262,24.7262,10946,0
+RWAYZ.US,D,20230804,000000,24.93,24.94,24.75,24.8,2546,0
+RWAYZ.US,D,20230807,000000,24.84,24.8499,24.7001,24.74,9189,0
+RWAYZ.US,D,20230808,000000,24.75,24.75,24.6999,24.75,7317,0
+RWAYZ.US,D,20230809,000000,24.75,24.75,24.7405,24.75,6148,0
+RWAYZ.US,D,20230810,000000,24.7937,24.82,24.7937,24.8199,3926,0
+RWAYZ.US,D,20230811,000000,24.77,24.93,24.76,24.9,7629,0
+RWAYZ.US,D,20230814,000000,24.62,24.64,24.41,24.54,14574,0
+RWAYZ.US,D,20230815,000000,24.5989,24.63,24.55,24.62,4642,0
+RWAYZ.US,D,20230816,000000,24.55,24.69,24.54,24.69,10733,0
+RWAYZ.US,D,20230817,000000,24.6899,24.69,24.68,24.69,1345,0
+RWAYZ.US,D,20230818,000000,24.69,24.69,24.6,24.67,3234,0
+RWAYZ.US,D,20230821,000000,24.67,24.67,24.5,24.6499,4877,0
+RWAYZ.US,D,20230822,000000,24.6,24.67,24.39,24.45,14510,0
+RWAYZ.US,D,20230823,000000,24.67,24.67,24.45,24.6,7885,0
+RWAYZ.US,D,20230824,000000,24.46,24.6,24.46,24.5999,1631,0
+RWAYZ.US,D,20230825,000000,24.61,24.67,24.5,24.55,9363,0
+RWAYZ.US,D,20230828,000000,24.66,24.67,24.6,24.66,4694,0
+RWAYZ.US,D,20230829,000000,24.72,24.72,24.53,24.62,6633,0
+RWAYZ.US,D,20230830,000000,24.6,24.73,24.6,24.675,4838,0
+RWAYZ.US,D,20230831,000000,24.6901,24.73,24.52,24.71,6058,0
+RWAYZ.US,D,20230901,000000,24.72,24.72,24.52,24.69,5260,0
+RWAYZ.US,D,20230905,000000,24.595,24.67,24.52,24.6586,3107,0
+RWAYZ.US,D,20230906,000000,24.73,24.73,24.66,24.72,4408,0
+RWAYZ.US,D,20230907,000000,24.73,24.73,24.65,24.65,2226,0
+RWAYZ.US,D,20230908,000000,24.64,24.7299,24.63,24.7,6111,0
+RWAYZ.US,D,20230911,000000,24.6999,24.79,24.6762,24.78,4360,0
+RWAYZ.US,D,20230912,000000,24.8,24.8,24.65,24.8,4679,0
+RWAYZ.US,D,20230913,000000,24.65,24.8,24.65,24.75,2568,0
+RWAYZ.US,D,20230914,000000,24.8,24.8,24.7001,24.8,1335,0
+RWAYZ.US,D,20230915,000000,24.775,24.7999,24.775,24.7999,357,0
+RWAYZ.US,D,20230918,000000,24.8,24.8,24.775,24.79,2886,0
+RWAYZ.US,D,20230919,000000,24.79,24.85,24.775,24.85,9971,0
+RWAYZ.US,D,20230920,000000,24.8672,24.9,24.8477,24.9,2469,0
+RWAYZ.US,D,20230921,000000,24.76,24.87,24.75,24.8,1941,0
+RWAYZ.US,D,20230922,000000,24.8,24.86,24.8,24.86,1402,0
+RWAYZ.US,D,20230925,000000,24.83,24.86,24.8,24.86,2589,0
+RWAYZ.US,D,20230926,000000,24.76,24.86,24.75,24.86,2682,0
+RWAYZ.US,D,20230927,000000,24.81,24.86,24.66,24.7837,3518,0
+RWAYZ.US,D,20230928,000000,24.78,24.86,24.7602,24.84,1973,0
+RWAYZ.US,D,20230929,000000,24.86,24.86,24.65,24.86,1970,0
+RWAYZ.US,D,20231002,000000,24.86,24.86,24.7001,24.81,1557,0
+RWAYZ.US,D,20231003,000000,24.8,24.85,24.5,24.85,3270,0
+RWAYZ.US,D,20231004,000000,24.61,24.69,24.57,24.68,4148,0
+RWAYZ.US,D,20231005,000000,24.56,24.8499,24.56,24.809,7310,0
+RWAYZ.US,D,20231006,000000,24.79,24.79,24.79,24.79,302,0
+RWAYZ.US,D,20231009,000000,24.725,24.83,24.62,24.76,2574,0
+RWAYZ.US,D,20231010,000000,24.76,24.76,24.62,24.7,3703,0
+RWAYZ.US,D,20231011,000000,24.5,24.69,24.5,24.65,1101,0
+RWAYZ.US,D,20231012,000000,24.7,24.7,24.68,24.68,939,0
+RWAYZ.US,D,20231013,000000,24.5981,24.69,24.5,24.68,7574,0
+RWAYZ.US,D,20231016,000000,24.68,24.7,24.61,24.65,7092,0
+RWAYZ.US,D,20231017,000000,24.65,24.81,24.59,24.73,9073,0
+RWAYZ.US,D,20231018,000000,24.65,24.65,24.52,24.52,5969,0
+RWAYZ.US,D,20231019,000000,24.65,24.65,24.52,24.52,2945,0
+RWAYZ.US,D,20231020,000000,24.615,24.69,24.615,24.69,2017,0
+RWAYZ.US,D,20231023,000000,24.65,24.84,24.65,24.8,5696,0
+RWAYZ.US,D,20231024,000000,24.6801,24.8,24.6801,24.8,1802,0
+RWAYZ.US,D,20231025,000000,24.68,24.69,24.5,24.69,3566,0
+RWAYZ.US,D,20231026,000000,24.69,24.7885,24.69,24.7885,1136,0
+RWAYZ.US,D,20231027,000000,24.72,24.77,24.6,24.77,3320,0
+RWAYZ.US,D,20231030,000000,24.75,24.75,24.6421,24.65,1757,0
+RWAYZ.US,D,20231031,000000,24.74,24.8,24.74,24.799,2041,0
+RWAYZ.US,D,20231101,000000,24.727,24.8,24.727,24.775,992,0
+RWAYZ.US,D,20231102,000000,24.8,24.89,24.8,24.89,3477,0
+RWAYZ.US,D,20231103,000000,24.89,24.9199,24.85,24.85,4995,0
+RWAYZ.US,D,20231106,000000,24.9,24.92,24.86,24.86,5005,0
+RWAYZ.US,D,20231107,000000,24.9399,24.94,24.87,24.9,3245,0
+RWAYZ.US,D,20231108,000000,24.85,24.89,24.85,24.87,5877,0
+RWAYZ.US,D,20231109,000000,24.89,24.908,24.8501,24.8501,3399,0
+RWAYZ.US,D,20231110,000000,24.85,24.8909,24.85,24.88,1578,0
+RWAYZ.US,D,20231113,000000,24.93,24.99,24.89,24.99,4709,0
+RWAYZ.US,D,20231114,000000,24.63,24.8,24.6075,24.7,8606,0
+RWAYZ.US,D,20231115,000000,24.7,24.7,24.6,24.6,2470,0
+RWAYZ.US,D,20231116,000000,24.725,24.74,24.67,24.74,1199,0
+RWAYZ.US,D,20231117,000000,24.79,24.8,24.601,24.8,2423,0
+RWAYZ.US,D,20231120,000000,24.8,24.8,24.8,24.8,459,0
+RWAYZ.US,D,20231121,000000,24.79,24.8,24.6,24.74,3250,0
+RWAYZ.US,D,20231122,000000,24.68,24.7498,24.6003,24.65,4525,0
+RWAYZ.US,D,20231124,000000,24.7,24.71,24.66,24.66,5815,0
+RWAYZ.US,D,20231127,000000,24.69,24.75,24.6899,24.72,12887,0
+RWAYZ.US,D,20231128,000000,24.73,24.73,24.69,24.7,3796,0
+RWAYZ.US,D,20231129,000000,24.73,24.79,24.73,24.75,5304,0
+RWAYZ.US,D,20231130,000000,24.7501,24.82,24.7,24.7,6136,0
+RWAYZ.US,D,20231201,000000,24.8,24.85,24.7749,24.8317,4638,0
+RWAYZ.US,D,20231204,000000,24.8,24.844,24.8,24.844,1629,0
+RWAYZ.US,D,20231205,000000,24.8,24.88,24.8,24.88,5158,0
+RWAYZ.US,D,20231206,000000,24.94,24.94,24.8802,24.94,6159,0
+RWAYZ.US,D,20231207,000000,24.81,24.94,24.81,24.94,3844,0
+RWAYZ.US,D,20231208,000000,24.9599,24.96,24.9,24.94,3409,0
+RWAYZ.US,D,20231211,000000,24.9,24.9,24.8856,24.8856,2661,0
+RWAYZ.US,D,20231212,000000,24.9,24.98,24.85,24.98,3488,0
+RWAYZ.US,D,20231213,000000,24.98,25,24.88,24.95,6186,0
+RWAYZ.US,D,20231214,000000,24.99,25.1,24.9043,25.1,6061,0
+RWAYZ.US,D,20231215,000000,25.0888,25.1,25.05,25.1,3386,0
+RWAYZ.US,D,20231218,000000,25.06,25.09,25,25.05,8617,0
+RWAYZ.US,D,20231219,000000,25,25.15,25,25.0817,2559,0
+RWAYZ.US,D,20231220,000000,25.1,25.121,25.1,25.1,3724,0
+RWAYZ.US,D,20231221,000000,25.158,25.17,25.02,25.17,6750,0
+RWAYZ.US,D,20231222,000000,25.1392,25.17,25.13,25.17,2033,0
+RWAYZ.US,D,20231226,000000,25.1,25.15,25.1,25.1234,2040,0
+RWAYZ.US,D,20231227,000000,25.1,25.15,25.09,25.1101,3815,0
+RWAYZ.US,D,20231228,000000,25.11,25.15,25.1,25.15,3477,0
+RWAYZ.US,D,20231229,000000,25.08,25.25,25,25.125,4895,0
+RWAYZ.US,D,20240102,000000,25.1134,25.1134,25.1134,25.1134,435,0
+RWAYZ.US,D,20240103,000000,25.15,25.15,25.01,25.05,2491,0
+RWAYZ.US,D,20240104,000000,25.1,25.1,25.1,25.1,1100,0
+RWAYZ.US,D,20240105,000000,25.09,25.1,25.075,25.09,1682,0
+RWAYZ.US,D,20240108,000000,25.19,25.24,25.19,25.2,6222,0
+RWAYZ.US,D,20240109,000000,25.2,25.2,25.1726,25.2,10315,0
+RWAYZ.US,D,20240110,000000,25.2232,25.2232,25.207,25.207,950,0
+RWAYZ.US,D,20240111,000000,25.25,25.25,25.2,25.23,1084,0
+RWAYZ.US,D,20240112,000000,25.25,25.25,25.2,25.25,4891,0
+RWAYZ.US,D,20240116,000000,25.18,25.29,25.18,25.28,1644,0
+RWAYZ.US,D,20240117,000000,25.23,25.3176,25.22,25.25,4296,0
+RWAYZ.US,D,20240118,000000,25.22,25.3,25.22,25.3,866,0
+RWAYZ.US,D,20240119,000000,25.21,25.3,25.21,25.3,2680,0
+RWAYZ.US,D,20240122,000000,25.3,25.3,25.2802,25.3,2223,0
+RWAYZ.US,D,20240123,000000,25.24,25.3,25.24,25.3,2115,0
+RWAYZ.US,D,20240124,000000,25.21,25.3,25.21,25.2679,7002,0
+RWAYZ.US,D,20240125,000000,25.3,25.3,25.2,25.2,10414,0
+RWAYZ.US,D,20240126,000000,25.21,25.3,25.21,25.3,2214,0
+RWAYZ.US,D,20240129,000000,25.3,25.4,25.2501,25.36,13711,0
+RWAYZ.US,D,20240130,000000,25.33,25.44,25.33,25.37,2116,0
+RWAYZ.US,D,20240131,000000,25.43,25.48,25.35,25.48,5008,0
+RWAYZ.US,D,20240201,000000,25.5825,25.7,25.58,25.7,13447,0
+RWAYZ.US,D,20240202,000000,25.6,25.65,25.47,25.65,3282,0
+RWAYZ.US,D,20240205,000000,25.54,25.615,25.47,25.57,4236,0
+RWAYZ.US,D,20240206,000000,25.46,25.46,25.46,25.46,410,0
+RWAYZ.US,D,20240207,000000,25.51,25.517,25.37,25.4,3461,0
+RWAYZ.US,D,20240208,000000,25.4,25.4686,25.4,25.41,6559,0
+RWAYZ.US,D,20240209,000000,25.42,25.42,25.41,25.42,2057,0
+RWAYZ.US,D,20240212,000000,25.45,25.57,25.41,25.55,13703,0
+RWAYZ.US,D,20240213,000000,25.58,25.585,25.46,25.55,4029,0
+RWAYZ.US,D,20240214,000000,25.2,25.23,25.1,25.23,5673,0
+RWAYZ.US,D,20240215,000000,25.21,25.34,25.13,25.2254,8828,0
+RWAYZ.US,D,20240216,000000,25.25,25.25,25.12,25.12,1779,0
+RWAYZ.US,D,20240220,000000,25.16,25.16,25.16,25.16,654,0
+RWAYZ.US,D,20240221,000000,25.12,25.16,25.05,25.0999,5804,0
+RWAYZ.US,D,20240222,000000,25.12,25.15,25.05,25.05,4133,0
+RWAYZ.US,D,20240223,000000,25.06,25.13,25.05,25.06,2186,0
+RWAYZ.US,D,20240226,000000,25.08,25.13,25.08,25.13,2100,0
+RWAYZ.US,D,20240227,000000,25.1398,25.14,25.1397,25.14,624,0
+RWAYZ.US,D,20240228,000000,25.05,25.09,25.05,25.09,3321,0
+RWAYZ.US,D,20240229,000000,25.1065,25.14,25.07,25.08,3242,0
+RWAYZ.US,D,20240301,000000,25.15,25.15,25.1,25.1,1705,0
+RWAYZ.US,D,20240304,000000,25.1,25.1,25.09,25.1,1670,0
+RWAYZ.US,D,20240305,000000,25.1,25.1,25.09,25.09,782,0
+RWAYZ.US,D,20240306,000000,25.14,25.22,25.09,25.22,7850,0
+RWAYZ.US,D,20240307,000000,25.15,25.15,25.15,25.15,292,0
+RWAYZ.US,D,20240308,000000,25.13,25.2,25.12,25.15,5993,0
+RWAYZ.US,D,20240311,000000,25.13,25.19,25.13,25.19,3609,0
+RWAYZ.US,D,20240312,000000,25.22,25.23,25.2,25.21,5938,0
+RWAYZ.US,D,20240313,000000,25.23,25.32,25.17,25.17,4648,0
+RWAYZ.US,D,20240314,000000,25.2,25.33,25.13,25.14,10498,0
+RWAYZ.US,D,20240315,000000,25.15,25.26,25.13,25.13,1250,0
+RWAYZ.US,D,20240318,000000,25.13,25.37,25.13,25.28,4953,0
+RWAYZ.US,D,20240319,000000,25.22,25.25,25.155,25.16,1422,0
+RWAYZ.US,D,20240320,000000,25.16,25.265,25.1599,25.2,5713,0
+RWAYZ.US,D,20240321,000000,25.15,25.265,25.15,25.15,5409,0
+RWAYZ.US,D,20240322,000000,25.15,25.22,25.15,25.16,2186,0
+RWAYZ.US,D,20240325,000000,25.2,25.2,25.15,25.15,729,0
+RWAYZ.US,D,20240326,000000,25.15,25.19,25.15,25.16,2205,0
+RWAYZ.US,D,20240327,000000,25.2,25.22,25.12,25.12,5417,0
+RWAYZ.US,D,20240328,000000,25.14,25.17,25.14,25.17,1425,0
+RWAYZ.US,D,20240401,000000,25.13,25.17,25.05,25.135,5395,0
+RWAYZ.US,D,20240402,000000,25.11,25.31,25.07,25.07,10390,0
+RWAYZ.US,D,20240403,000000,25.17,25.33,25.17,25.21,12975,0
+RWAYZ.US,D,20240404,000000,25.21,25.27,25.2,25.2,1796,0
+RWAYZ.US,D,20240405,000000,25.33,25.33,25.315,25.32,2115,0
+RWAYZ.US,D,20240408,000000,25.38,25.38,25.32,25.32,1795,0
+RWAYZ.US,D,20240409,000000,25.32,25.32,25.165,25.19,10316,0
+RWAYZ.US,D,20240410,000000,25.15,25.2199,25.15,25.16,4854,0
+RWAYZ.US,D,20240411,000000,25.1101,25.2157,25.11,25.15,6596,0
+RWAYZ.US,D,20240412,000000,25.33,25.33,25.11,25.25,3425,0
+RWAYZ.US,D,20240415,000000,25.22,25.28,25.06,25.2486,2450,0
+RWAYZ.US,D,20240416,000000,25.11,25.19,25.1001,25.11,5979,0
+RWAYZ.US,D,20240417,000000,25.17,25.17,25.11,25.15,2306,0
+RWAYZ.US,D,20240418,000000,25.18,25.18,25.11,25.11,1362,0
+RWAYZ.US,D,20240419,000000,25.1,25.14,25.1,25.14,695,0
+RWAYZ.US,D,20240422,000000,25.09,25.12,25.09,25.12,1128,0
+RWAYZ.US,D,20240423,000000,25.14,25.38,25.14,25.23,12899,0
+RWAYZ.US,D,20240424,000000,25.15,25.16,25.03,25.09,9317,0
+RWAYZ.US,D,20240425,000000,25.09,25.25,25.07,25.12,3896,0
+RWAYZ.US,D,20240426,000000,25.25,25.28,25.19,25.25,1519,0
+RWAYZ.US,D,20240429,000000,25.25,25.37,25.22,25.22,2736,0
+RWAYZ.US,D,20240430,000000,25.36,25.37,25.16,25.25,6040,0
+RWAYZ.US,D,20240501,000000,25.25,25.26,25.2224,25.231,1232,0
+RWAYZ.US,D,20240502,000000,25.33,25.36,25.15,25.22,4624,0
+RWAYZ.US,D,20240503,000000,25.31,25.36,25.2645,25.2645,1930,0
+RWAYZ.US,D,20240506,000000,25.3,25.46,25.2401,25.3607,8369,0
+RWAYZ.US,D,20240507,000000,25.36,25.39,25.36,25.37,2919,0
+RWAYZ.US,D,20240508,000000,25.45,25.45,25.23,25.38,4472,0
+RWAYZ.US,D,20240509,000000,25.23,25.4,25.23,25.31,3370,0
+RWAYZ.US,D,20240510,000000,25.35,25.35,25.22,25.3048,8855,0
+RWAYZ.US,D,20240513,000000,25.44,25.5202,25.43,25.5,22055,0
+RWAYZ.US,D,20240514,000000,25.12,25.19,25.07,25.175,11375,0
+RWAYZ.US,D,20240515,000000,25.16,25.24,25.16,25.18,11455,0
+RWAYZ.US,D,20240516,000000,25.25,25.27,25.2,25.26,7309,0
+RWAYZ.US,D,20240517,000000,25.27,25.33,25.2444,25.33,5080,0
+RWAYZ.US,D,20240520,000000,25.3,25.3425,25.2501,25.3,2848,0
+RWAYZ.US,D,20240521,000000,25.22,25.26,25.16,25.25,8739,0
+RWAYZ.US,D,20240522,000000,25.1601,25.285,25.09,25.16,7399,0
+RWAYZ.US,D,20240523,000000,25.25,25.25,25.08,25.1,2501,0
+RWAYZ.US,D,20240524,000000,25.25,25.25,25.08,25.17,7018,0
+RWAYZ.US,D,20240528,000000,25.23,25.23,25.21,25.23,975,0
+RWAYZ.US,D,20240529,000000,25.1,25.25,25.1,25.1601,4665,0
+RWAYZ.US,D,20240530,000000,25.24,25.25,25.115,25.2,6060,0
+RWAYZ.US,D,20240531,000000,25.1994,25.1994,25.1994,25.1994,225,0
+RWAYZ.US,D,20240603,000000,25.2,25.2,25.1671,25.19,3383,0
+RWAYZ.US,D,20240604,000000,25.19,25.2,25.19,25.2,1455,0
+RWAYZ.US,D,20240605,000000,25.2,25.29,25.17,25.24,1704,0
+RWAYZ.US,D,20240606,000000,25.11,25.27,25.1,25.27,2542,0
+RWAYZ.US,D,20240607,000000,25.25,25.25,25.13,25.17,1968,0
+RWAYZ.US,D,20240610,000000,25.26,25.275,25.14,25.2,3666,0
+RWAYZ.US,D,20240611,000000,25.145,25.17,25.11,25.1467,1425,0
+RWAYZ.US,D,20240612,000000,25.16,25.25,25.1001,25.19,3155,0
+RWAYZ.US,D,20240613,000000,25.22,25.22,25.22,25.22,242,0
+RWAYZ.US,D,20240614,000000,25.16,25.3,25.15,25.3,1933,0
+RWAYZ.US,D,20240617,000000,25.12,25.23,25.12,25.21,3198,0
+RWAYZ.US,D,20240618,000000,25.1,25.1771,25.1,25.17,1654,0
+RWAYZ.US,D,20240620,000000,25.1899,25.1899,25.16,25.16,652,0
+RWAYZ.US,D,20240621,000000,25.11,25.19,25.11,25.18,1476,0
+RWAYZ.US,D,20240624,000000,25.05,25.19,25.05,25.18,8706,0
+RWAYZ.US,D,20240625,000000,25.15,25.19,25.15,25.19,914,0
+RWAYZ.US,D,20240626,000000,25.19,25.23,25.12,25.17,3078,0
+RWAYZ.US,D,20240627,000000,25.19,25.2,25.13,25.17,2957,0
+RWAYZ.US,D,20240628,000000,25.14,25.2,25.1301,25.14,2185,0
+RWAYZ.US,D,20240701,000000,25.14,25.18,25.11,25.11,7998,0
+RWAYZ.US,D,20240702,000000,25.15,25.19,25.09,25.19,4498,0
+RWAYZ.US,D,20240703,000000,25.17,25.23,25.15,25.23,2467,0
+RWAYZ.US,D,20240705,000000,25.22,25.23,25.195,25.22,2902,0
+RWAYZ.US,D,20240708,000000,25.24,25.24,25.15,25.2,7884,0
+RWAYZ.US,D,20240709,000000,25.18,25.18,25.15,25.1501,2568,0
+RWAYZ.US,D,20240710,000000,25.15,25.15,25.12,25.14,17249,0
+RWAYZ.US,D,20240711,000000,25.17,25.17,25.1301,25.1436,5468,0
+RWAYZ.US,D,20240712,000000,25.14,25.15,25.1272,25.15,13910,0
+RWAYZ.US,D,20240715,000000,25.15,25.2308,25.14,25.15,23534,0
+RWAYZ.US,D,20240716,000000,25.28,25.28,25.15,25.23,6050,0
+RWAYZ.US,D,20240717,000000,25.2,25.275,25.2,25.26,6014,0
+RWAYZ.US,D,20240718,000000,25.29,25.29,25.2307,25.29,3222,0
+RWAYZ.US,D,20240719,000000,25.2799,25.3001,25.2501,25.3,1995,0
+RWAYZ.US,D,20240722,000000,25.25,25.3,25.18,25.28,2323,0
+RWAYZ.US,D,20240723,000000,25.3,25.3,25.24,25.27,3920,0
+RWAYZ.US,D,20240724,000000,25.19,25.265,25.19,25.19,4398,0
+RWAYZ.US,D,20240725,000000,25.19,25.25,25.19,25.25,933,0
+RWAYZ.US,D,20240726,000000,25.21,25.28,25.15,25.25,3869,0
+RWAYZ.US,D,20240729,000000,25.27,25.27,25.22,25.22,3564,0
+RWAYZ.US,D,20240730,000000,25.26,25.31,25.25,25.2501,5548,0
+RWAYZ.US,D,20240731,000000,25.25,25.33,25.25,25.32,1338,0
+RWAYZ.US,D,20240801,000000,25.3399,25.34,25.3,25.32,1416,0
+RWAYZ.US,D,20240802,000000,25.25,25.3001,25.21,25.21,4047,0
+RWAYZ.US,D,20240805,000000,25.27,25.27,25.02,25.15,7441,0
+RWAYZ.US,D,20240806,000000,25.15,25.19,25.15,25.15,712,0
+RWAYZ.US,D,20240807,000000,25.23,25.23,25.16,25.225,2256,0
+RWAYZ.US,D,20240808,000000,25.23,25.31,25.23,25.2578,3460,0
+RWAYZ.US,D,20240809,000000,25.2499,25.32,25.2262,25.285,3960,0
+RWAYZ.US,D,20240812,000000,25.3,25.34,25.2,25.325,8842,0
+RWAYZ.US,D,20240813,000000,25.32,25.32,25.23,25.26,2883,0
+RWAYZ.US,D,20240814,000000,25.28,25.39,25.28,25.39,5776,0
+RWAYZ.US,D,20240815,000000,24.89,25.04,24.86,24.961,23344,0
+RWAYZ.US,D,20240816,000000,25.01,25.01,24.9667,24.9801,10836,0
+RWAYZ.US,D,20240819,000000,25.08,25.08,24.972,24.972,3351,0
+RWAYZ.US,D,20240820,000000,25.01,25.05,25,25.05,10693,0
+RWAYZ.US,D,20240821,000000,25,25.05,24.97,25.05,3686,0
+RWAYZ.US,D,20240822,000000,25.01,25.01,24.87,24.91,9822,0
+RWAYZ.US,D,20240823,000000,24.91,24.97,24.85,24.96,14075,0
+RWAYZ.US,D,20240826,000000,24.97,25.1,24.9697,25.0772,19440,0
+RWAYZ.US,D,20240827,000000,25.09,25.17,25.07,25.15,11195,0
+RWAYZ.US,D,20240828,000000,25.15,25.1609,25.08,25.095,3211,0
+RWAYZ.US,D,20240829,000000,25.107,25.14,25.0696,25.1399,2691,0
+RWAYZ.US,D,20240830,000000,25.01,25.1,25,25.05,1761,0
+RWAYZ.US,D,20240903,000000,25.13,25.13,25.05,25.1299,4667,0
+RWAYZ.US,D,20240904,000000,25.1,25.2,25.07,25.15,8617,0
+RWAYZ.US,D,20240905,000000,25.19,25.19,25.1,25.18,3669,0
+RWAYZ.US,D,20240906,000000,25.05,25.27,25.05,25.085,3596,0
+RWAYZ.US,D,20240909,000000,25.1,25.2012,25.07,25.11,6071,0
+RWAYZ.US,D,20240910,000000,25.21,25.27,25.1608,25.22,4407,0
+RWAYZ.US,D,20240911,000000,25.25,25.25,25.24,25.24,516,0
+RWAYZ.US,D,20240912,000000,25.11,25.21,25.1,25.15,3522,0
+RWAYZ.US,D,20240913,000000,25.215,25.245,25.16,25.24,1273,0
+RWAYZ.US,D,20240916,000000,25.2,25.23,25.2,25.22,2540,0
+RWAYZ.US,D,20240917,000000,25.23,25.34,25.2,25.34,5740,0
+RWAYZ.US,D,20240918,000000,25.26,25.26,25.24,25.24,607,0
+RWAYZ.US,D,20240920,000000,25.275,25.388,25.275,25.3,3707,0
+RWAYZ.US,D,20240923,000000,25.3,25.39,25.17,25.252,4474,0
+RWAYZ.US,D,20240924,000000,25.222,25.3,25.2,25.3,2006,0
+RWAYZ.US,D,20240925,000000,25.31,25.38,25.23,25.3099,2807,0
+RWAYZ.US,D,20240926,000000,25.22,25.3,25.2,25.28,3012,0
+RWAYZ.US,D,20240927,000000,25.3899,25.3899,25.25,25.28,1310,0
+RWAYZ.US,D,20240930,000000,25.36,25.38,25.36,25.36,920,0
+RWAYZ.US,D,20241001,000000,25.36,25.375,25.33,25.36,6007,0
+RWAYZ.US,D,20241002,000000,25.36,25.43,25.36,25.4285,7886,0
+RWAYZ.US,D,20241003,000000,25.45,25.45,25.3465,25.37,3413,0
+RWAYZ.US,D,20241004,000000,25.3,25.36,25.3,25.3261,2031,0
+RWAYZ.US,D,20241007,000000,25.32,25.3533,25.32,25.34,3851,0
+RWAYZ.US,D,20241008,000000,25.32,25.36,25.19,25.3,4757,0
+RWAYZ.US,D,20241009,000000,25.232,25.25,25.22,25.2373,4110,0
+RWAYZ.US,D,20241010,000000,25.3699,25.3699,25.1398,25.18,13859,0
+RWAYZ.US,D,20241011,000000,25.18,25.24,25.18,25.21,5529,0
+RWAYZ.US,D,20241014,000000,25.21,25.36,25.185,25.34,24357,0
+RWAYZ.US,D,20241015,000000,25.33,25.4,25.31,25.39,7307,0
+RWAYZ.US,D,20241016,000000,25.38,25.38,25.329,25.329,3656,0
+RWAYZ.US,D,20241017,000000,25.38,25.38,25.3651,25.3651,1104,0
+RWAYZ.US,D,20241018,000000,25.38,25.38,25.38,25.38,459,0
+RWAYZ.US,D,20241021,000000,25.41,25.41,25.3201,25.34,2367,0
+RWAYZ.US,D,20241022,000000,25.3,25.388,25.28,25.3471,3427,0
+RWAYZ.US,D,20241023,000000,25.38,25.38,25.3421,25.35,925,0
+RWAYZ.US,D,20241024,000000,25.4,25.4,25.4,25.4,347,0
+RWAYZ.US,D,20241025,000000,25.41,25.41,25.21,25.4005,4682,0
+RWAYZ.US,D,20241028,000000,25.26,25.41,25.24,25.41,3466,0
+RWAYZ.US,D,20241029,000000,25.4,25.4,25.27,25.36,2774,0
+RWAYZ.US,D,20241030,000000,25.2999,25.32,25.2999,25.32,2903,0
+RWAYZ.US,D,20241031,000000,25.21,25.21,25.21,25.21,1720,0
+RWAYZ.US,D,20241101,000000,25.35,25.4,25.29,25.39,1741,0
+RWAYZ.US,D,20241104,000000,25.3301,25.4099,25.315,25.39,9170,0
+RWAYZ.US,D,20241105,000000,25.38,25.4,25.345,25.38,2589,0
+RWAYZ.US,D,20241106,000000,25.4,25.4,25.32,25.32,2098,0
+RWAYZ.US,D,20241107,000000,25.4,25.47,25.4,25.47,1460,0
+RWAYZ.US,D,20241108,000000,25.46,25.49,25.38,25.49,2149,0
+RWAYZ.US,D,20241111,000000,25.4,25.4,25.4,25.4,411,0
+RWAYZ.US,D,20241112,000000,25.5099,25.5099,25.45,25.475,916,0
+RWAYZ.US,D,20241113,000000,25.41,25.4724,25.41,25.4724,1070,0
+RWAYZ.US,D,20241114,000000,25.4728,25.51,25.45,25.51,3824,0
+RWAYZ.US,D,20241115,000000,25.09,25.09,25.03,25.03,4295,0
+RWAYZ.US,D,20241118,000000,25.06,25.18,25.03,25.03,5036,0
+RWAYZ.US,D,20241120,000000,25.041,25.13,25.041,25.13,731,0
+RWAYZ.US,D,20241121,000000,25.06,25.06,24.9,24.92,11251,0
+RWAYZ.US,D,20241122,000000,24.95,25.0506,24.92,25.0506,6690,0
+RWAYZ.US,D,20241125,000000,25.05,25.14,25.045,25.11,11600,0
+RWAYZ.US,D,20241126,000000,25.139,25.14,25.1,25.13,9320,0
+RWAYZ.US,D,20241127,000000,25.1,25.1856,25.1,25.1856,1095,0
+RWAYZ.US,D,20241129,000000,25.1227,25.1227,25.1,25.1,473,0
+RWAYZ.US,D,20241202,000000,25.1,25.17,25.1,25.16,3160,0
+RWAYZ.US,D,20241203,000000,25.1,25.18,25.05,25.05,7004,0
+RWAYZ.US,D,20241204,000000,25.1,25.2,25.1,25.15,5251,0
+RWAYZ.US,D,20241205,000000,25.05,25.1801,25.05,25.15,9477,0
+RWAYZ.US,D,20241206,000000,25.2,25.24,25.15,25.17,11051,0
+RWAYZ.US,D,20241209,000000,25.2,25.2,25.15,25.15,5967,0
+RWAYZ.US,D,20241210,000000,25.15,25.1659,25.1,25.15,3072,0
+RWAYZ.US,D,20241211,000000,25.12,25.1664,25.1,25.1664,3737,0
+RWAYZ.US,D,20241212,000000,25.18,25.18,25.18,25.18,488,0
+RWAYZ.US,D,20241213,000000,25.17,25.17,25.1,25.125,4541,0
+RWAYZ.US,D,20241216,000000,25.16,25.2,25.12,25.1887,3447,0
+RWAYZ.US,D,20241217,000000,25.15,25.15,25.12,25.1499,2478,0
+RWAYZ.US,D,20241218,000000,25.15,25.15,25.1,25.1,4418,0
+RWAYZ.US,D,20241219,000000,25.1057,25.1057,25.02,25.02,2270,0
+RWAYZ.US,D,20241220,000000,25.12,25.12,25.085,25.085,1405,0
+RWAYZ.US,D,20241223,000000,25.07,25.12,25.07,25.09,4552,0
+RWAYZ.US,D,20241224,000000,25.09,25.15,25.03,25.03,8328,0
+RWAYZ.US,D,20241226,000000,25.04,25.12,25.04,25.06,1456,0
+RWAYZ.US,D,20241227,000000,25.1,25.12,25.1,25.1067,1187,0
+RWAYZ.US,D,20241230,000000,25.08,25.1081,25.03,25.0857,7043,0
+RWAYZ.US,D,20241231,000000,25.03,25.1999,25.03,25.1,11084,0
+RWAYZ.US,D,20250102,000000,25.1,25.165,25.1,25.155,12297,0
+RWAYZ.US,D,20250103,000000,25.1636,25.228,25.16,25.19,12981,0
+RWAYZ.US,D,20250106,000000,25.2,25.24,25.185,25.2299,7104,0
+RWAYZ.US,D,20250107,000000,25.24,25.24,25.2,25.24,5741,0
+RWAYZ.US,D,20250108,000000,25.18,25.2499,25.17,25.225,1728,0
+RWAYZ.US,D,20250110,000000,25.2279,25.25,25.202,25.2499,2831,0
+RWAYZ.US,D,20250113,000000,25.25,25.25,25.21,25.23,2830,0
+RWAYZ.US,D,20250114,000000,25.23,25.24,25.1832,25.24,6912,0
+RWAYZ.US,D,20250115,000000,25.2377,25.25,25.1601,25.1601,6055,0
+RWAYZ.US,D,20250116,000000,25.19,25.2165,25.19,25.215,1207,0
+RWAYZ.US,D,20250121,000000,25.3,25.3,25.24,25.2999,2873,0
+RWAYZ.US,D,20250122,000000,25.3,25.304,25.3,25.304,1260,0
+RWAYZ.US,D,20250123,000000,25.33,25.38,25.3,25.309,5131,0
+RWAYZ.US,D,20250124,000000,25.37,25.37,25.311,25.311,1266,0
+RWAYZ.US,D,20250127,000000,25.41,25.41,25.2801,25.34,4924,0
+RWAYZ.US,D,20250128,000000,25.35,25.42,25.35,25.3895,3288,0
+RWAYZ.US,D,20250129,000000,25.3872,25.42,25.312,25.312,5857,0
+RWAYZ.US,D,20250130,000000,25.33,25.4299,25.33,25.37,1493,0
+RWAYZ.US,D,20250131,000000,25.4,25.41,25.4,25.41,547,0
+RWAYZ.US,D,20250203,000000,25.3737,25.3737,25.35,25.36,1622,0
+RWAYZ.US,D,20250204,000000,25.36,25.39,25.36,25.3701,934,0
+RWAYZ.US,D,20250205,000000,25.3856,25.4,25.31,25.33,8884,0
+RWAYZ.US,D,20250206,000000,25.42,25.4299,25.3852,25.3852,3927,0
+RWAYZ.US,D,20250207,000000,25.4186,25.4186,25.39,25.39,2635,0
+RWAYZ.US,D,20250210,000000,25.43,25.43,25.4,25.4,4153,0
+RWAYZ.US,D,20250211,000000,25.37,25.43,25.36,25.4299,3986,0
+RWAYZ.US,D,20250212,000000,25.43,25.505,25.3847,25.4116,20297,0
+RWAYZ.US,D,20250213,000000,25.4,25.45,25.39,25.45,4676,0
+RWAYZ.US,D,20250214,000000,25.01,25.14,25.01,25.11,12726,0
+RWAYZ.US,D,20250218,000000,25.09,25.1,25.01,25.05,4554,0
+RWAYZ.US,D,20250219,000000,25.06,25.06,25.05,25.06,11400,0
+RWAYZ.US,D,20250220,000000,25.06,25.15,25.05,25.12,14023,0
+RWAYZ.US,D,20250221,000000,25.0891,25.178,25.0891,25.173,5581,0
+RWAYZ.US,D,20250224,000000,25.15,25.15,25.11,25.135,2579,0
+RWAYZ.US,D,20250225,000000,25.15,25.16,25.13,25.13,5181,0
+RWAYZ.US,D,20250226,000000,25.15,25.15,25.07,25.1,4330,0
+RWAYZ.US,D,20250227,000000,25.148,25.15,25.13,25.13,841,0
+RWAYZ.US,D,20250228,000000,25.13,25.18,25.07,25.07,2086,0
+RWAYZ.US,D,20250303,000000,25.07,25.19,25.07,25.1548,2368,0
+RWAYZ.US,D,20250304,000000,25.1899,25.19,25.142,25.19,3987,0
+RWAYZ.US,D,20250305,000000,25.2199,25.2199,25.18,25.1821,1583,0
+RWAYZ.US,D,20250306,000000,25.22,25.22,25.09,25.1272,2971,0
+RWAYZ.US,D,20250307,000000,25.16,25.16,25.11,25.13,1089,0
+RWAYZ.US,D,20250310,000000,25.16,25.2,25.13,25.16,2343,0
+RWAYZ.US,D,20250311,000000,25.1301,25.19,25.11,25.1437,2567,0
+RWAYZ.US,D,20250312,000000,25.14,25.17,25.14,25.1404,3644,0
+RWAYZ.US,D,20250313,000000,25.15,25.15,25.15,25.15,665,0
+RWAYZ.US,D,20250314,000000,25.19,25.2,25.1746,25.1749,1838,0
+RWAYZ.US,D,20250317,000000,25.2,25.28,25.15,25.25,3611,0
+RWAYZ.US,D,20250318,000000,25.202,25.28,25.202,25.28,374,0
+RWAYZ.US,D,20250319,000000,25.254,25.28,25.17,25.18,6410,0
+RWAYZ.US,D,20250321,000000,25.2899,25.2899,25.19,25.19,1562,0
+RWAYZ.US,D,20250324,000000,25.21,25.2486,25.2,25.21,1458,0
+RWAYZ.US,D,20250325,000000,25.25,25.2995,25.2499,25.2995,4313,0
+RWAYZ.US,D,20250326,000000,25.22,25.34,25.22,25.34,1440,0
+RWAYZ.US,D,20250327,000000,25.23,25.2799,25.23,25.2799,492,0
+RWAYZ.US,D,20250328,000000,25.26,25.26,25.26,25.26,993,0
+RWAYZ.US,D,20250331,000000,25.268,25.268,25.18,25.25,3281,0
+RWAYZ.US,D,20250401,000000,25.25,25.32,25.25,25.2798,887,0
+RWAYZ.US,D,20250403,000000,25.26,25.338,25.2001,25.25,3216,0
+RWAYZ.US,D,20250404,000000,25.22,25.275,25.15,25.15,12581,0
+RWAYZ.US,D,20250407,000000,25,25.14,24.96,25.02,15090,0
+RWAYZ.US,D,20250408,000000,25.17,25.34,25.03,25.095,2381,0
+RWAYZ.US,D,20250409,000000,25.055,25.1,24.83,25.0001,11068,0
+RWAYZ.US,D,20250410,000000,25.1,25.15,24.9,25.11,10617,0
+RWAYZ.US,D,20250411,000000,25.11,25.15,25.01,25.14,3666,0
+RWAYZ.US,D,20250414,000000,25.175,25.25,24.83,25,6620,0
+RWAYZ.US,D,20250415,000000,25,25.15,25,25.0235,2682,0
+RWAYZ.US,D,20250416,000000,25.06,25.16,24.9,25.038,6376,0
+RWAYZ.US,D,20250417,000000,25.0076,25.21,24.935,24.94,6289,0
+RWAYZ.US,D,20250421,000000,24.96,25.05,24.9101,24.995,8366,0
+RWAYZ.US,D,20250422,000000,25.05,25.101,24.95,25.101,2461,0
+RWAYZ.US,D,20250423,000000,25.1501,25.2499,25.1501,25.2493,2133,0
+RWAYZ.US,D,20250424,000000,25.23,25.24,25.1169,25.17,10172,0
+RWAYZ.US,D,20250425,000000,25.205,25.21,25.1701,25.21,864,0
+RWAYZ.US,D,20250428,000000,25.12,25.25,25.12,25.2085,1794,0
+RWAYZ.US,D,20250429,000000,25.25,25.3189,25.25,25.31,1333,0
+RWAYZ.US,D,20250430,000000,25.18,25.2,25.18,25.2,1869,0
+RWAYZ.US,D,20250502,000000,25.25,25.3211,25.25,25.2908,2289,0
+RWAYZ.US,D,20250505,000000,25.36,25.38,25.3,25.38,2166,0
+RWAYZ.US,D,20250506,000000,25.4,25.4,25.29,25.3,1710,0
+RWAYZ.US,D,20250507,000000,25.312,25.312,25.312,25.312,405,0
+RWAYZ.US,D,20250508,000000,25.3,25.3,25.2901,25.2901,549,0
+RWAYZ.US,D,20250509,000000,25.3283,25.3283,25.2901,25.3,1467,0
+RWAYZ.US,D,20250512,000000,25.37,25.37,25.31,25.32,844,0
+RWAYZ.US,D,20250513,000000,25.33,25.365,25.33,25.365,810,0
+RWAYZ.US,D,20250514,000000,25.3622,25.4,25.3622,25.4,539,0
+RWAYZ.US,D,20250515,000000,25.05,25.13,25,25.07,7055,0
+RWAYZ.US,D,20250516,000000,25.04,25.07,25.0101,25.04,5550,0
+RWAYZ.US,D,20250519,000000,25.04,25.07,25,25.015,4918,0
+RWAYZ.US,D,20250520,000000,25.02,25.16,25,25.08,12799,0
+RWAYZ.US,D,20250521,000000,25.08,25.15,25.07,25.1,3715,0
+RWAYZ.US,D,20250522,000000,25.1,25.14,25.07,25.14,2913,0
+RWAYZ.US,D,20250527,000000,25.17,25.17,25.1,25.1,2680,0
+RWAYZ.US,D,20250528,000000,25.1941,25.1941,25.15,25.15,1926,0
+RWAYZ.US,D,20250529,000000,25.166,25.2,25.15,25.15,3581,0
+RWAYZ.US,D,20250530,000000,25.22,25.22,25.219,25.219,1235,0
+RWAYZ.US,D,20250602,000000,25.22,25.22,25.11,25.11,2356,0
+RWAYZ.US,D,20250603,000000,25.1,25.16,25.1,25.15,3549,0
+RWAYZ.US,D,20250604,000000,25.11,25.165,25.11,25.165,1990,0
+RWAYZ.US,D,20250605,000000,25.16,25.16,25.14,25.1401,2020,0
+RWAYZ.US,D,20250606,000000,25.15,25.15,25.1481,25.1481,706,0
+RWAYZ.US,D,20250609,000000,25.15,25.16,25.11,25.135,2264,0
+RWAYZ.US,D,20250610,000000,25.12,25.12,25.12,25.12,395,0
+RWAYZ.US,D,20250611,000000,25.12,25.169,25.12,25.169,508,0
+RWAYZ.US,D,20250612,000000,25.16,25.16,25.155,25.155,3625,0
+RWAYZ.US,D,20250613,000000,25.15,25.1501,25.08,25.08,1095,0
+RWAYZ.US,D,20250616,000000,25.09,25.2201,25.09,25.2201,10653,0
+RWAYZ.US,D,20250617,000000,25.27,25.2701,25.2663,25.2701,3001,0
+RWAYZ.US,D,20250618,000000,25.27,25.27,25.245,25.27,2540,0
+RWAYZ.US,D,20250620,000000,25.25,25.2807,25.25,25.25,4143,0
+RWAYZ.US,D,20250623,000000,25.27,25.27,25.26,25.26,735,0
+RWAYZ.US,D,20250624,000000,25.19,25.19,25.18,25.18,4188,0
+RWAYZ.US,D,20250625,000000,25.26,25.27,25.18,25.27,2000,0
+RWAYZ.US,D,20250626,000000,25.25,25.25,25.2,25.2,287,0
+RWAYZ.US,D,20250630,000000,25.33,25.33,25.19,25.2,13578,0
+RWAYZ.US,D,20250701,000000,25.275,25.3005,25.275,25.3005,465,0
+RWAYZ.US,D,20250702,000000,25.2241,25.35,25.2241,25.34,6512,0
+RWAYZ.US,D,20250703,000000,25.2101,25.35,25.21,25.35,3673,0
+RWAYZ.US,D,20250707,000000,25.39,25.39,25.21,25.28,11622,0
+RWAYZ.US,D,20250708,000000,25.22,25.33,25.22,25.33,2851,0
+RWAYZ.US,D,20250709,000000,25.32,25.398,25.24,25.37,6983,0
+RWAYZ.US,D,20250710,000000,25.3594,25.4,25.35,25.3501,2933,0
+RWAYZ.US,D,20250711,000000,25.31,25.31,25.26,25.262,2010,0
+RWAYZ.US,D,20250714,000000,25.26,25.33,25.26,25.33,1874,0
+RWAYZ.US,D,20250715,000000,25.38,25.38,25.33,25.33,1873,0
+RWAYZ.US,D,20250716,000000,25.3999,25.3999,25.3194,25.35,2565,0
+RWAYZ.US,D,20250717,000000,25.3769,25.4,25.36,25.3785,3558,0
+RWAYZ.US,D,20250718,000000,25.35,25.4,25.346,25.4,1129,0
+RWAYZ.US,D,20250721,000000,25.4,25.4,25.34,25.4,3310,0
+RWAYZ.US,D,20250722,000000,25.4,25.4,25.37,25.37,826,0
+RWAYZ.US,D,20250723,000000,25.4,25.4,25.36,25.3601,347,0
+RWAYZ.US,D,20250724,000000,25.37,25.37,25.37,25.37,1224,0
+RWAYZ.US,D,20250725,000000,25.42,25.42,25.3969,25.3969,374,0
+RWAYZ.US,D,20250728,000000,25.42,25.42,25.37,25.37,2851,0
+RWAYZ.US,D,20250729,000000,25.39,25.42,25.3899,25.3955,3775,0
+RWAYZ.US,D,20250730,000000,25.41,25.4148,25.405,25.41,2134,0
+RWAYZ.US,D,20250731,000000,25.41,25.42,25.38,25.42,3061,0
+RWAYZ.US,D,20250801,000000,25.4076,25.4396,25.4076,25.4396,3095,0
+RWAYZ.US,D,20250804,000000,25.42,25.49,25.4,25.41,5808,0
+RWAYZ.US,D,20250805,000000,25.465,25.49,25.44,25.4786,2076,0
+RWAYZ.US,D,20250806,000000,25.48,25.48,25.45,25.48,660,0
+RWAYZ.US,D,20250807,000000,25.5,25.54,25.4701,25.5,4894,0
+RWAYZ.US,D,20250808,000000,25.51,25.5249,25.45,25.52,6403,0
+RWAYZ.US,D,20250811,000000,25.54,25.61,25.54,25.54,15810,0
+RWAYZ.US,D,20250812,000000,25.6,25.6,25.5807,25.582,6870,0
+RWAYZ.US,D,20250813,000000,25.63,25.64,25.45,25.64,28738,0
+RWAYZ.US,D,20250814,000000,25.5,25.63,25.5,25.63,6419,0
+RWAYZ.US,D,20250815,000000,25.1846,25.2212,25.13,25.18,21981,0
+RWAYZ.US,D,20250818,000000,25.23,25.28,25.2,25.245,6416,0
+RWAYZ.US,D,20250819,000000,25.24,25.28,25.24,25.2705,2843,0
+RWAYZ.US,D,20250820,000000,25.26,25.29,25.26,25.29,3921,0
+RWAYZ.US,D,20250821,000000,25.289,25.289,25.21,25.245,2965,0
+RWAYZ.US,D,20250822,000000,25.29,25.35,25.25,25.33,10503,0
+RWAYZ.US,D,20250825,000000,25.2856,25.3486,25.21,25.21,2444,0
+RWAYZ.US,D,20250826,000000,25.28,25.28,25.24,25.24,403,0
+RWAYZ.US,D,20250827,000000,25.34,25.34,25.2998,25.2998,373,0
+RWAYZ.US,D,20250828,000000,25.3087,25.3087,25.3087,25.3087,1596,0
+RWAYZ.US,D,20250829,000000,25.3231,25.3599,25.18,25.29,4780,0
+RWAYZ.US,D,20250902,000000,25.22,25.3575,25.22,25.3194,3966,0
+RWAYZ.US,D,20250903,000000,25.36,25.36,25.23,25.26,11530,0
+RWAYZ.US,D,20250904,000000,25.26,25.37,25.26,25.35,5212,0
+RWAYZ.US,D,20250905,000000,25.35,25.35,25.3,25.3,1203,0
+RWAYZ.US,D,20250908,000000,25.34,25.38,25.26,25.26,3705,0
+RWAYZ.US,D,20250909,000000,25.2715,25.33,25.2501,25.3299,5687,0
+RWAYZ.US,D,20250910,000000,25.3,25.35,25.26,25.3,3498,0
+RWAYZ.US,D,20250911,000000,25.3505,25.365,25.26,25.28,2000,0
+RWAYZ.US,D,20250912,000000,25.3,25.325,25.3,25.3,1455,0
+RWAYZ.US,D,20250915,000000,25.326,25.33,25.26,25.31,9792,0
+RWAYZ.US,D,20250916,000000,25.31,25.35,25.3,25.31,4073,0
+RWAYZ.US,D,20250917,000000,25.31,25.34,25.3,25.3,4094,0
+RWAYZ.US,D,20250918,000000,25.3,25.3427,25.26,25.3,6488,0
+RWAYZ.US,D,20250919,000000,25.326,25.326,25.3,25.3,1132,0
+RWAYZ.US,D,20250922,000000,25.35,25.3788,25.3001,25.3001,1979,0
+RWAYZ.US,D,20250923,000000,25.3,25.3371,25.24,25.3,10975,0
+RWAYZ.US,D,20250924,000000,25.3,25.3015,25.2933,25.3015,1441,0
+RWAYZ.US,D,20250925,000000,25.335,25.3455,25.3,25.3455,1215,0
+RWAYZ.US,D,20250926,000000,25.37,25.37,25.3,25.3601,4683,0
+RWAYZ.US,D,20250929,000000,25.3,25.335,25.28,25.335,1423,0
+RWAYZ.US,D,20250930,000000,25.232,25.32,25.232,25.31,2460,0
+RWAYZ.US,D,20251001,000000,25.28,25.37,25.28,25.325,1809,0
+RWAYZ.US,D,20251002,000000,25.35,25.39,25.35,25.39,1140,0
+RWAYZ.US,D,20251003,000000,25.44,25.44,25.3977,25.418,561,0
+RWAYZ.US,D,20251006,000000,25.438,25.438,25.3821,25.3821,1749,0
+RWAYZ.US,D,20251007,000000,25.38,25.41,25.38,25.41,1640,0
+RWAYZ.US,D,20251008,000000,25.365,25.38,25.35,25.36,6649,0
+RWAYZ.US,D,20251009,000000,25.485,25.485,25.36,25.36,846,0
+RWAYZ.US,D,20251010,000000,25.44,25.44,25.36,25.3999,3109,0
+RWAYZ.US,D,20251013,000000,25.44,25.44,25.3,25.33,3361,0
+RWAYZ.US,D,20251014,000000,25.488,25.488,25.34,25.35,3548,0
+RWAYZ.US,D,20251015,000000,25.47,25.4899,25.47,25.4891,1671,0
+RWAYZ.US,D,20251016,000000,25.48,25.49,25.41,25.41,2047,0
+RWAYZ.US,D,20251017,000000,25.42,25.46,25.4,25.46,2594,0
+RWAYZ.US,D,20251020,000000,25.46,25.46,25.42,25.4536,4763,0
+RWAYZ.US,D,20251021,000000,25.436,25.436,25.4196,25.42,1309,0
+RWAYZ.US,D,20251022,000000,25.488,25.49,25.378,25.378,2167,0
+RWAYZ.US,D,20251023,000000,25.44,25.465,25.43,25.44,1470,0
+RWAYZ.US,D,20251024,000000,25.43,25.45,25.41,25.45,2586,0
+RWAYZ.US,D,20251027,000000,25.4,25.49,25.36,25.4,7726,0
+RWAYZ.US,D,20251028,000000,25.4,25.49,25.38,25.49,5915,0
+RWAYZ.US,D,20251029,000000,25.4742,25.54,25.4683,25.4683,9697,0
+RWAYZ.US,D,20251030,000000,25.45,25.47,25.43,25.47,1207,0
+RWAYZ.US,D,20251031,000000,25.47,25.47,25.4144,25.4163,4781,0
+RWAYZ.US,D,20251103,000000,25.45,25.52,25.4301,25.52,7316,0
+RWAYZ.US,D,20251104,000000,25.4725,25.5,25.4725,25.475,668,0
+RWAYZ.US,D,20251105,000000,25.518,25.518,25.518,25.518,158,0
+RWAYZ.US,D,20251106,000000,25.43,25.5,25.42,25.5,4031,0
+RWAYZ.US,D,20251107,000000,25.52,25.54,25.52,25.54,2042,0
+RWAYZ.US,D,20251110,000000,25.54,25.55,25.535,25.545,2092,0
+RWAYZ.US,D,20251111,000000,25.46,25.57,25.46,25.5205,1252,0
+RWAYZ.US,D,20251112,000000,25.57,25.57,25.5699,25.5699,1560,0
+RWAYZ.US,D,20251113,000000,25.52,25.57,25.5199,25.57,4594,0
+RWAYZ.US,D,20251114,000000,25.17,25.21,25.15,25.21,6680,0
+RWAYZ.US,D,20251117,000000,25.178,25.235,25.12,25.18,6017,0
+RWAYZ.US,D,20251118,000000,25.1114,25.25,25.1114,25.22,4090,0
+RWAYZ.US,D,20251119,000000,25.14,25.25,25.14,25.147,2656,0
+RWAYZ.US,D,20251120,000000,25.15,25.225,25.1499,25.2,1386,0
+RWAYZ.US,D,20251121,000000,25.24,25.24,25.1,25.11,3321,0
+RWAYZ.US,D,20251124,000000,25.12,25.19,25.1013,25.16,2727,0
+RWAYZ.US,D,20251125,000000,25.174,25.188,25.11,25.15,1117,0
+RWAYZ.US,D,20251126,000000,25.15,25.17,25.15,25.17,905,0
+RWAYZ.US,D,20251128,000000,25.15,25.172,25.15,25.172,1130,0
+RWAYZ.US,D,20251201,000000,25.2,25.25,25.16,25.2224,3985,0
+RWAYZ.US,D,20251202,000000,25.215,25.215,25.1,25.1588,8565,0
+RWAYZ.US,D,20251203,000000,25.13,25.1301,25.12,25.1201,4698,0
+RWAYZ.US,D,20251204,000000,25.121,25.1805,25.1,25.1,4226,0
+RWAYZ.US,D,20251205,000000,25.13,25.2099,25.12,25.2,8328,0
+RWAYZ.US,D,20251208,000000,25.175,25.2,25.12,25.19,11555,0
+RWAYZ.US,D,20251209,000000,25.2,25.2,25.15,25.15,4270,0
+RWAYZ.US,D,20251210,000000,25.16,25.2299,25.15,25.21,3751,0
+RWAYZ.US,D,20251211,000000,25.196,25.196,25.11,25.11,10274,0
+RWAYZ.US,D,20251212,000000,25.1,25.1187,25.08,25.11,20162,0
+RWAYZ.US,D,20251215,000000,25.1248,25.1525,25.1,25.1525,3439,0
+RWAYZ.US,D,20251216,000000,25.12,25.2,25.12,25.159,6481,0
+RWAYZ.US,D,20251217,000000,25.19,25.19,25.14,25.151,2373,0
+RWAYZ.US,D,20251218,000000,25.16,25.2,25.11,25.1736,7869,0
+RWAYZ.US,D,20251219,000000,25.23,25.2587,25.193,25.2587,4534,0
+RWAYZ.US,D,20251222,000000,25.25,25.3144,25.25,25.298,3560,0
+RWAYZ.US,D,20251223,000000,25.33,25.33,25.2644,25.2876,1018,0
+RWAYZ.US,D,20251224,000000,25.29,25.29,25.29,25.29,470,0
+RWAYZ.US,D,20251226,000000,25.26,25.34,25.2,25.28,7249,0
+RWAYZ.US,D,20251229,000000,25.2,25.27,25.2,25.23,5670,0
+RWAYZ.US,D,20251230,000000,25.24,25.26,25.24,25.255,1358,0
+RWAYZ.US,D,20251231,000000,25.24,25.24,25.21,25.24,957,0
+RWAYZ.US,D,20260102,000000,25.18,25.3,25.18,25.2999,4538,0
+RWAYZ.US,D,20260105,000000,25.2684,25.3029,25.26,25.28,22201,0
+RWAYZ.US,D,20260106,000000,25.28,25.32,25.28,25.3,2070,0
+RWAYZ.US,D,20260107,000000,25.28,25.34,25.28,25.33,2165,0
+RWAYZ.US,D,20260108,000000,25.31,25.34,25.3001,25.328,7952,0
+RWAYZ.US,D,20260109,000000,25.34,25.34,25.3,25.3001,1432,0
+RWAYZ.US,D,20260112,000000,25.32,25.34,25.3101,25.32,5993,0
+RWAYZ.US,D,20260113,000000,25.32,25.35,25.32,25.35,4520,0
+RWAYZ.US,D,20260114,000000,25.343,25.38,25.343,25.3678,5665,0
+RWAYZ.US,D,20260115,000000,25.39,25.4,25.39,25.3992,2572,0
+RWAYZ.US,D,20260116,000000,25.37,25.37,25.33,25.355,2238,0
+RWAYZ.US,D,20260120,000000,25.3,25.4,25.3,25.39,5699,0
+RWAYZ.US,D,20260121,000000,25.31,25.31,25.31,25.31,357,0
+RWAYZ.US,D,20260122,000000,25.33,25.39,25.26,25.3001,3901,0
+RWAYZ.US,D,20260123,000000,25.31,25.37,25.29,25.34,2510,0
+RWAYZ.US,D,20260126,000000,25.35,25.44,25.3401,25.35,2772,0
+RWAYZ.US,D,20260127,000000,25.38,25.4,25.34,25.37,9423,0
+RWAYZ.US,D,20260128,000000,25.39,25.39,25.3401,25.367,26234,0
+RWAYZ.US,D,20260129,000000,25.33,25.35,25.26,25.34,148628,0
+RWAYZ.US,D,20260130,000000,25.31,25.36,25.31,25.3571,22162,0
+RWAYZ.US,D,20260202,000000,25.35,25.37,25.35,25.36,10218,0
+RWAYZ.US,D,20260203,000000,25.37,25.38,25.35,25.38,14971,0
+RWAYZ.US,D,20260204,000000,25.38,25.42,25.38,25.4,49382,0
+RWAYZ.US,D,20260205,000000,25.41,25.42,25.41,25.41,49922,0
+RWAYZ.US,D,20260206,000000,25.425,25.43,25.42,25.42,9725,0
+RWAYZ.US,D,20260209,000000,25.44,25.44,25.42,25.4334,26266,0
+RWAYZ.US,D,20260210,000000,25.44,25.44,25.43,25.43,1844,0
+RWAYZ.US,D,20260211,000000,25.435,25.44,25.43,25.436,17414,0
+RWAYZ.US,D,20260212,000000,25.43,25.4502,25.43,25.45,22867,0
+RWAYZ.US,D,20260213,000000,25.03,25.09,24.96,24.99,92779,0
+RWAYZ.US,D,20260217,000000,24.99,24.99,24.955,24.97,7880,0
+RWAYZ.US,D,20260218,000000,24.97,24.99,24.96,24.99,17214,0
diff --git a/daily/us/nasdaq stocks/2/rxt.us.txt b/daily/us/nasdaq stocks/2/rxt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a99413d3acb1b0925721dea82e27b89810f0f084
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rxt.us.txt	
@@ -0,0 +1,1392 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RXT.US,D,20200805,000000,16.85,17.393,15.69,16.39,26179605,0
+RXT.US,D,20200806,000000,16.52,16.6,15.5,15.8,5582831,0
+RXT.US,D,20200807,000000,15.7,15.95,15.25,15.4,3806649,0
+RXT.US,D,20200810,000000,15.43,16.2,15.43,15.89,2122196,0
+RXT.US,D,20200811,000000,15.87,16.05,15.4,15.81,3781151,0
+RXT.US,D,20200812,000000,15.93,16.26,15.7,15.8,2305806,0
+RXT.US,D,20200813,000000,15.7,16.33,15.69,16.26,1794821,0
+RXT.US,D,20200814,000000,16.25,16.8,16.2,16.6,1573993,0
+RXT.US,D,20200817,000000,16.72,19.7999,16.61,18.31,20313173,0
+RXT.US,D,20200818,000000,19.6,20.1,18.74,18.89,11671875,0
+RXT.US,D,20200819,000000,19.23,19.28,17.6,18.32,3287308,0
+RXT.US,D,20200820,000000,17.86,18.33,17.25,18.25,1967599,0
+RXT.US,D,20200821,000000,18.09,18.98,18.01,18.33,1732682,0
+RXT.US,D,20200824,000000,18.8147,18.845,17.8602,18.36,1916975,0
+RXT.US,D,20200825,000000,18.22,18.75,18.1,18.26,1247596,0
+RXT.US,D,20200826,000000,18.28,19.1,18.09,19,2667861,0
+RXT.US,D,20200827,000000,19.21,19.5,18.4501,18.69,2700319,0
+RXT.US,D,20200828,000000,18.75,19.4,18.6,19.33,1817085,0
+RXT.US,D,20200831,000000,20.95,22.06,20.35,21.35,12543803,0
+RXT.US,D,20200901,000000,21.45,22.75,20.75,21,8255623,0
+RXT.US,D,20200902,000000,21.1817,21.55,20.35,20.71,4330213,0
+RXT.US,D,20200903,000000,19.53,20.5,18.36,18.99,3111249,0
+RXT.US,D,20200904,000000,18.85,19.7899,17.5,19.61,2506219,0
+RXT.US,D,20200908,000000,18.75,19.74,18.5518,18.94,1792493,0
+RXT.US,D,20200909,000000,19.37,20.56,19.37,20.13,2405862,0
+RXT.US,D,20200910,000000,20.42,20.69,18.81,18.94,2677622,0
+RXT.US,D,20200911,000000,19.11,19.36,18.3,18.66,1999879,0
+RXT.US,D,20200914,000000,18.86,19.49,18.78,19.08,1201657,0
+RXT.US,D,20200915,000000,19.23,19.5,18.1,18.4,2410967,0
+RXT.US,D,20200916,000000,18.31,18.6714,17.95,18.01,1739380,0
+RXT.US,D,20200917,000000,17.54,18.75,17.51,18.61,1316063,0
+RXT.US,D,20200918,000000,18.48,18.78,17.8,18.24,6650937,0
+RXT.US,D,20200921,000000,17.73,18.415,17.34,18.34,1150889,0
+RXT.US,D,20200922,000000,18.4,18.58,18.0321,18.43,765891,0
+RXT.US,D,20200923,000000,18.35,18.8,18.055,18.09,946551,0
+RXT.US,D,20200924,000000,17.8,18.16,17.55,17.88,689361,0
+RXT.US,D,20200925,000000,17.83,18.44,17.72,18.34,735801,0
+RXT.US,D,20200928,000000,18.71,18.79,18.25,18.46,703856,0
+RXT.US,D,20200929,000000,18.09,19.12,18.09,18.89,2105602,0
+RXT.US,D,20200930,000000,19,19.38,18.63,19.29,1645082,0
+RXT.US,D,20201001,000000,19.5,19.64,18.58,19.01,1361072,0
+RXT.US,D,20201002,000000,18.44,19.07,18.3502,18.74,777953,0
+RXT.US,D,20201005,000000,18.88,19.05,18.65,18.87,993725,0
+RXT.US,D,20201006,000000,18.88,19.55,18.52,18.71,2334102,0
+RXT.US,D,20201007,000000,18.91,18.93,18.3501,18.74,902582,0
+RXT.US,D,20201008,000000,18.97,19.09,18.48,18.56,732363,0
+RXT.US,D,20201009,000000,18.76,18.8,18.1299,18.19,868405,0
+RXT.US,D,20201012,000000,18.45,18.5838,18.23,18.5,534402,0
+RXT.US,D,20201013,000000,18.43,18.61,17.91,18.25,655251,0
+RXT.US,D,20201014,000000,18.41,18.47,17.58,17.66,1206037,0
+RXT.US,D,20201015,000000,17.61,18.09,17.43,18.04,547529,0
+RXT.US,D,20201016,000000,18.07,18.14,17.69,17.76,470706,0
+RXT.US,D,20201019,000000,17.88,18.04,17.37,17.475,617919,0
+RXT.US,D,20201020,000000,17.58,17.89,16.86,16.99,1064172,0
+RXT.US,D,20201021,000000,17.06,17.1,16.6501,16.815,973915,0
+RXT.US,D,20201022,000000,16.96,17.115,16.56,16.715,1411702,0
+RXT.US,D,20201023,000000,16.9,16.9154,16.42,16.72,737422,0
+RXT.US,D,20201026,000000,16.55,16.61,15.88,16.13,1031012,0
+RXT.US,D,20201027,000000,16.13,16.2,15.81,16.05,527970,0
+RXT.US,D,20201028,000000,15.9,16.15,15.46,16.14,1151548,0
+RXT.US,D,20201029,000000,16.22,16.2898,15.83,16.17,698870,0
+RXT.US,D,20201030,000000,16.13,16.42,15.63,15.75,601745,0
+RXT.US,D,20201102,000000,16.015,16.28,15.75,16.24,594180,0
+RXT.US,D,20201103,000000,16.36,16.72,16.2933,16.63,545542,0
+RXT.US,D,20201104,000000,16.89,17,16.43,16.56,483555,0
+RXT.US,D,20201105,000000,16.85,17.31,16.7556,17.08,560873,0
+RXT.US,D,20201106,000000,17.13,17.24,16.77,17.16,639175,0
+RXT.US,D,20201109,000000,17.4,17.97,17.24,17.74,1197739,0
+RXT.US,D,20201110,000000,17.8,18.02,17.3,17.6,1406383,0
+RXT.US,D,20201111,000000,17.5,17.76,16.75,17.44,1673395,0
+RXT.US,D,20201112,000000,17.3,17.8699,16.95,17.02,829337,0
+RXT.US,D,20201113,000000,17.21,17.21,16.39,16.46,1426716,0
+RXT.US,D,20201116,000000,16.66,16.78,15.57,15.58,2278894,0
+RXT.US,D,20201117,000000,15.81,16.14,15.44,16.06,1775287,0
+RXT.US,D,20201118,000000,16.15,16.28,15.62,15.83,981239,0
+RXT.US,D,20201119,000000,15.85,16.29,15.75,16.17,730109,0
+RXT.US,D,20201120,000000,16.14,16.94,16.12,16.61,1154531,0
+RXT.US,D,20201123,000000,16.64,17.2767,16.5561,17.08,958344,0
+RXT.US,D,20201124,000000,17.15,17.29,16.44,16.65,1413032,0
+RXT.US,D,20201125,000000,16.72,17.14,16.53,17.08,561048,0
+RXT.US,D,20201127,000000,17.11,17.92,17.01,17.7,960833,0
+RXT.US,D,20201130,000000,17.98,18.01,16.65,17.96,2690692,0
+RXT.US,D,20201201,000000,17.8993,18.3,17.4364,17.75,1161762,0
+RXT.US,D,20201202,000000,17.72,18.14,17.61,17.85,1143158,0
+RXT.US,D,20201203,000000,18.02,18.88,17.95,18.81,2292591,0
+RXT.US,D,20201204,000000,18.87,19.37,18.545,19.17,1380997,0
+RXT.US,D,20201207,000000,19.15,19.25,18.36,18.57,750029,0
+RXT.US,D,20201208,000000,18.69,20.72,18.59,20.36,6670907,0
+RXT.US,D,20201209,000000,20.3,20.58,19.2,19.67,1968593,0
+RXT.US,D,20201210,000000,19.49,20.2,19.25,20.07,810397,0
+RXT.US,D,20201211,000000,19.755,21.15,19.755,20.84,1587954,0
+RXT.US,D,20201214,000000,20.95,21.1215,20.34,20.59,1564315,0
+RXT.US,D,20201215,000000,20.67,20.7499,19.5,20.24,1075740,0
+RXT.US,D,20201216,000000,20.37,20.71,19.86,20.075,1210693,0
+RXT.US,D,20201217,000000,20.2,20.57,19.92,20.32,845576,0
+RXT.US,D,20201218,000000,20.3,20.46,19.751,20.07,1000694,0
+RXT.US,D,20201221,000000,19.69,20.55,19.57,20.05,1023703,0
+RXT.US,D,20201222,000000,20.15,20.365,19.58,19.75,779717,0
+RXT.US,D,20201223,000000,19.8,20.32,19.66,19.95,1043142,0
+RXT.US,D,20201224,000000,20,20.2499,19.75,19.87,331036,0
+RXT.US,D,20201228,000000,19.98,20.2,19.45,19.82,1080920,0
+RXT.US,D,20201229,000000,19.79,20.99,19.625,19.74,1195441,0
+RXT.US,D,20201230,000000,19.67,20.48,19.2,20.15,1326912,0
+RXT.US,D,20201231,000000,20.08,20.16,19,19.06,1326229,0
+RXT.US,D,20210104,000000,19.1,19.39,18.5,19.09,890062,0
+RXT.US,D,20210105,000000,19.02,19.5485,18.8629,19.04,646010,0
+RXT.US,D,20210106,000000,18.96,19.52,18.71,18.93,1248980,0
+RXT.US,D,20210107,000000,18.86,19.3,18.73,19.11,931211,0
+RXT.US,D,20210108,000000,19.16,20,19,19.69,923922,0
+RXT.US,D,20210111,000000,19.74,19.8,19.01,19.2,811034,0
+RXT.US,D,20210112,000000,19.16,19.2389,18.72,19.17,833375,0
+RXT.US,D,20210113,000000,19.13,19.44,18.95,18.96,725058,0
+RXT.US,D,20210114,000000,19.09,19.27,18.92,18.98,560322,0
+RXT.US,D,20210115,000000,19,19.11,18.28,18.49,851732,0
+RXT.US,D,20210119,000000,18.88,18.97,17.59,18.95,891592,0
+RXT.US,D,20210120,000000,19.2,19.72,19.1,19.41,712203,0
+RXT.US,D,20210121,000000,19.45,19.6,19.06,19.12,486689,0
+RXT.US,D,20210122,000000,19,19.17,18.67,19.08,679626,0
+RXT.US,D,20210125,000000,19.06,20,18.861,19.92,1469204,0
+RXT.US,D,20210126,000000,20.4,23.52,20.4,23.07,5404357,0
+RXT.US,D,20210127,000000,22.31,24.91,22,24.36,5163467,0
+RXT.US,D,20210128,000000,23.5,24.349,22.195,23.39,2663621,0
+RXT.US,D,20210129,000000,22.89,24.73,22.55,23.11,2526664,0
+RXT.US,D,20210201,000000,23.32,23.63,21.31,21.48,2274518,0
+RXT.US,D,20210202,000000,21.85,22.15,20.32,20.86,2431230,0
+RXT.US,D,20210203,000000,20.78,22.07,20.77,21.87,1197731,0
+RXT.US,D,20210204,000000,22,22.24,21.37,21.7,718580,0
+RXT.US,D,20210205,000000,22,23.08,21.71,22.26,1248200,0
+RXT.US,D,20210208,000000,21.82,22.3,21.4033,22.18,1643747,0
+RXT.US,D,20210209,000000,22.35,23.32,22.02,22.9,1291758,0
+RXT.US,D,20210210,000000,23.51,23.72,22.5,23,1402363,0
+RXT.US,D,20210211,000000,23.13,24.2,23.0559,23.94,977248,0
+RXT.US,D,20210212,000000,24.06,24.92,23.86,24.87,933451,0
+RXT.US,D,20210216,000000,25,25.76,24.62,25.14,1188151,0
+RXT.US,D,20210217,000000,25.03,25.18,24.24,24.58,1149177,0
+RXT.US,D,20210218,000000,24.37,25.2,23.84,24.96,1692793,0
+RXT.US,D,20210219,000000,22.05,22.68,20.77,20.93,10348547,0
+RXT.US,D,20210222,000000,20.97,21.43,20.4,20.59,3044079,0
+RXT.US,D,20210223,000000,20.15,21.24,19.74,21.13,2292684,0
+RXT.US,D,20210224,000000,20.69,21.29,20.41,20.78,1371778,0
+RXT.US,D,20210225,000000,20.5235,21.12,20.48,20.955,2463561,0
+RXT.US,D,20210226,000000,20.82,21.22,20.1,21.02,2358644,0
+RXT.US,D,20210301,000000,21.19,21.58,20.56,20.69,1407828,0
+RXT.US,D,20210302,000000,20.76,20.91,20.05,20.24,1509651,0
+RXT.US,D,20210303,000000,20.34,20.63,20.16,20.5,1232277,0
+RXT.US,D,20210304,000000,20.04,20.7999,20.03,20.44,1782317,0
+RXT.US,D,20210305,000000,20.18,20.6,19.05,20.04,1732256,0
+RXT.US,D,20210308,000000,20.11,20.6,19.88,20.21,774968,0
+RXT.US,D,20210309,000000,20.47,20.94,20.43,20.51,637827,0
+RXT.US,D,20210310,000000,20.71,21.06,20.42,20.59,824855,0
+RXT.US,D,20210311,000000,20.77,21.06,20.56,20.93,1438076,0
+RXT.US,D,20210312,000000,20.86,21.02,20.44,20.55,498138,0
+RXT.US,D,20210315,000000,21.35,24.37,21.3,23.17,9661695,0
+RXT.US,D,20210316,000000,22.946,23.86,22.1,22.83,4735493,0
+RXT.US,D,20210317,000000,22.27,24.1224,22.2,23.64,3121057,0
+RXT.US,D,20210318,000000,23.35,23.59,22.48,22.56,2768303,0
+RXT.US,D,20210319,000000,22.5,24.78,22.3879,24.13,29817544,0
+RXT.US,D,20210322,000000,23.67,24.07,22.92,23.7,3228670,0
+RXT.US,D,20210323,000000,23.69,23.72,22.4,22.68,1589671,0
+RXT.US,D,20210324,000000,22.92,23.15,22.28,22.71,785790,0
+RXT.US,D,20210325,000000,22.51,23.87,22.25,23.75,3757696,0
+RXT.US,D,20210326,000000,23.54,24.37,23.01,23.57,1810064,0
+RXT.US,D,20210329,000000,23.72,23.97,23.18,23.3,520307,0
+RXT.US,D,20210330,000000,23.28,23.54,23.06,23.52,706302,0
+RXT.US,D,20210331,000000,23.51,24.27,23.41,23.78,2350331,0
+RXT.US,D,20210401,000000,24.09,25.73,23.87,25,3439614,0
+RXT.US,D,20210405,000000,24.9,26.31,24.61,26.04,1765759,0
+RXT.US,D,20210406,000000,25.75,25.88,25.07,25.48,1974751,0
+RXT.US,D,20210407,000000,25.37,25.76,25.15,25.34,772410,0
+RXT.US,D,20210408,000000,25.4996,25.83,24.94,25.61,1005594,0
+RXT.US,D,20210409,000000,25.52,26.43,25.475,26.07,1363137,0
+RXT.US,D,20210412,000000,25.94,26.23,24.71,24.9,1416302,0
+RXT.US,D,20210413,000000,25.06,25.48,24.7,25.09,704202,0
+RXT.US,D,20210414,000000,24.94,26.23,24.85,25.51,1481952,0
+RXT.US,D,20210415,000000,25.17,25.7,25.02,25.18,678995,0
+RXT.US,D,20210416,000000,25.33,25.8,24.84,24.95,2543029,0
+RXT.US,D,20210419,000000,24.62,25.35,24.5012,25.34,717500,0
+RXT.US,D,20210420,000000,25.42,25.93,24.75,25,1725462,0
+RXT.US,D,20210421,000000,25,25.28,24.84,24.99,598937,0
+RXT.US,D,20210422,000000,24.87,25.45,24.81,24.86,880911,0
+RXT.US,D,20210423,000000,24.21,25,23.8,24.79,645548,0
+RXT.US,D,20210426,000000,24.9,25.1,24.73,24.93,960746,0
+RXT.US,D,20210427,000000,25,25.48,24.67,24.82,599554,0
+RXT.US,D,20210428,000000,25,25.025,24.48,24.51,543500,0
+RXT.US,D,20210429,000000,24.45,25,24.31,24.68,771798,0
+RXT.US,D,20210430,000000,24.53,24.93,24.403,24.87,532098,0
+RXT.US,D,20210503,000000,24.9,25.1,23.985,24.05,846441,0
+RXT.US,D,20210504,000000,24.05,24.39,23.41,23.94,680516,0
+RXT.US,D,20210505,000000,24.01,24.26,23.6413,23.95,582231,0
+RXT.US,D,20210506,000000,23.99,24.1399,23.68,23.9,665451,0
+RXT.US,D,20210507,000000,23.87,24.33,23.62,23.72,778269,0
+RXT.US,D,20210510,000000,23.86,24.16,23.16,24.02,1574124,0
+RXT.US,D,20210511,000000,19.15,19.5,17.26,19.01,8989943,0
+RXT.US,D,20210512,000000,19.6,19.68,18.02,18.28,5387160,0
+RXT.US,D,20210513,000000,18.54,18.76,18.07,18.34,2282554,0
+RXT.US,D,20210514,000000,18.37,19.69,18.36,19.46,1164563,0
+RXT.US,D,20210517,000000,19.7,19.98,19.46,19.845,1434497,0
+RXT.US,D,20210518,000000,19.91,20.265,19.73,19.77,734014,0
+RXT.US,D,20210519,000000,19.53,19.72,19.145,19.53,723785,0
+RXT.US,D,20210520,000000,19.59,20.28,19.34,20.15,648475,0
+RXT.US,D,20210521,000000,20.32,20.6334,20.19,20.43,500763,0
+RXT.US,D,20210524,000000,20.07,20.93,20,20.83,727196,0
+RXT.US,D,20210525,000000,21,21.06,20.75,20.82,793148,0
+RXT.US,D,20210526,000000,20.85,21.0399,20.57,20.66,936547,0
+RXT.US,D,20210527,000000,20.66,21.08,20.52,21.01,1231590,0
+RXT.US,D,20210528,000000,21.14,21.15,20.15,20.18,1144897,0
+RXT.US,D,20210601,000000,20.15,20.36,19.75,20.18,856734,0
+RXT.US,D,20210602,000000,20.18,20.9,20.03,20.83,1166274,0
+RXT.US,D,20210603,000000,20.72,20.85,20.25,20.72,863024,0
+RXT.US,D,20210604,000000,20.9,21.03,20.639,20.85,697619,0
+RXT.US,D,20210607,000000,20.82,21.15,20.82,21.01,1170699,0
+RXT.US,D,20210608,000000,21.01,21.38,20.9,21.25,1418370,0
+RXT.US,D,20210609,000000,21.45,21.5,21.085,21.17,780226,0
+RXT.US,D,20210610,000000,21.12,21.38,20.775,20.86,731503,0
+RXT.US,D,20210611,000000,20.81,21.19,20.77,20.86,573325,0
+RXT.US,D,20210614,000000,20.96,21.2,20.73,20.86,655558,0
+RXT.US,D,20210615,000000,20.75,21,20.23,20.34,795123,0
+RXT.US,D,20210616,000000,20.28,20.49,20.01,20.22,750094,0
+RXT.US,D,20210617,000000,20.05,20.23,19.56,19.86,979325,0
+RXT.US,D,20210618,000000,19.65,19.91,19.15,19.25,2134019,0
+RXT.US,D,20210621,000000,19.4,20.13,19.26,19.64,1033773,0
+RXT.US,D,20210622,000000,19.63,19.86,19.25,19.35,809671,0
+RXT.US,D,20210623,000000,19.32,19.76,19.3,19.49,962618,0
+RXT.US,D,20210624,000000,19.64,19.92,19.51,19.77,657261,0
+RXT.US,D,20210625,000000,19.83,19.92,19.59,19.86,3196129,0
+RXT.US,D,20210628,000000,19.81,19.8963,19.415,19.56,570806,0
+RXT.US,D,20210629,000000,19.87,20.14,19.48,19.74,917736,0
+RXT.US,D,20210630,000000,19.64,19.83,19.3794,19.61,953549,0
+RXT.US,D,20210701,000000,19.77,20.15,19.58,20.08,857830,0
+RXT.US,D,20210702,000000,20.16,20.29,19.988,20.01,529178,0
+RXT.US,D,20210706,000000,19.99,19.99,19.7,19.96,621675,0
+RXT.US,D,20210707,000000,19.98,20.11,19.27,19.53,528196,0
+RXT.US,D,20210708,000000,19.06,19.79,18.91,19.45,557810,0
+RXT.US,D,20210709,000000,19.63,19.86,19.54,19.75,320218,0
+RXT.US,D,20210712,000000,19.77,20,19.53,19.57,416118,0
+RXT.US,D,20210713,000000,19.37,19.63,19.2528,19.32,387591,0
+RXT.US,D,20210714,000000,19.44,19.61,19.2,19.36,757057,0
+RXT.US,D,20210715,000000,19.6983,19.6983,18.86,19.19,509875,0
+RXT.US,D,20210716,000000,19.34,19.39,18.74,18.98,1047905,0
+RXT.US,D,20210719,000000,18.8446,18.96,18.35,18.68,651894,0
+RXT.US,D,20210720,000000,18.56,19,18.46,18.79,730686,0
+RXT.US,D,20210721,000000,18.96,19.31,18.715,19.2,412912,0
+RXT.US,D,20210722,000000,19.15,19.26,17.69,17.99,2295897,0
+RXT.US,D,20210723,000000,17.9,18.575,17.83,18.52,695164,0
+RXT.US,D,20210726,000000,18.62,18.81,18.31,18.53,516686,0
+RXT.US,D,20210727,000000,18.4,18.49,17.9395,18.09,549336,0
+RXT.US,D,20210728,000000,18.1554,18.4,18.08,18.18,395777,0
+RXT.US,D,20210729,000000,18.28,18.48,18.09,18.2,357043,0
+RXT.US,D,20210730,000000,18.1,18.24,17.72,17.75,562165,0
+RXT.US,D,20210802,000000,17.85,18,17.63,17.84,911287,0
+RXT.US,D,20210803,000000,17.84,17.899,17.15,17.26,1406888,0
+RXT.US,D,20210804,000000,17.15,17.59,16.8,17.04,967930,0
+RXT.US,D,20210805,000000,17.12,17.535,16.85,17.13,2110074,0
+RXT.US,D,20210806,000000,17.23,17.35,17,17.25,619807,0
+RXT.US,D,20210809,000000,17.36,17.41,16.96,17,943782,0
+RXT.US,D,20210810,000000,17.26,17.26,16.68,16.74,903323,0
+RXT.US,D,20210811,000000,16.91,16.91,16.419,16.67,1876871,0
+RXT.US,D,20210812,000000,14.62,14.78,13.32,14.31,6741249,0
+RXT.US,D,20210813,000000,14,14.04,13.32,13.46,3730048,0
+RXT.US,D,20210816,000000,13.56,13.94,13.23,13.9,2182739,0
+RXT.US,D,20210817,000000,13.51,13.735,13.35,13.48,976007,0
+RXT.US,D,20210818,000000,13.45,13.73,13.08,13.4,1361653,0
+RXT.US,D,20210819,000000,13.28,13.5,13.16,13.24,1001379,0
+RXT.US,D,20210820,000000,13.11,13.47,13.071,13.31,921617,0
+RXT.US,D,20210823,000000,13.43,13.54,13.28,13.46,1247822,0
+RXT.US,D,20210824,000000,13.58,13.81,13.47,13.75,784196,0
+RXT.US,D,20210825,000000,13.77,13.85,13.56,13.59,884778,0
+RXT.US,D,20210826,000000,13.64,13.66,13.24,13.52,687004,0
+RXT.US,D,20210827,000000,13.52,13.63,13.421,13.5,902116,0
+RXT.US,D,20210830,000000,13.49,14.6499,13.49,13.93,2255599,0
+RXT.US,D,20210831,000000,13.88,14.12,13.72,13.97,1054323,0
+RXT.US,D,20210901,000000,13.98,14.28,13.83,14.25,1415217,0
+RXT.US,D,20210902,000000,14.25,14.31,14.1,14.18,1106034,0
+RXT.US,D,20210903,000000,14.2,14.38,14.01,14.35,931527,0
+RXT.US,D,20210907,000000,14.26,14.6,14.19,14.28,1171604,0
+RXT.US,D,20210908,000000,14.27,14.52,14.13,14.5,1432885,0
+RXT.US,D,20210909,000000,14.53,14.84,14.29,14.44,1526146,0
+RXT.US,D,20210910,000000,14.56,14.67,13.82,14.61,1791695,0
+RXT.US,D,20210913,000000,14.94,15.59,14.61,14.76,3518781,0
+RXT.US,D,20210914,000000,14.81,15.1,14.57,14.7,2073386,0
+RXT.US,D,20210915,000000,14.63,15.01,14.215,14.55,2039036,0
+RXT.US,D,20210916,000000,14.57,15.2,14.57,15.12,1502360,0
+RXT.US,D,20210917,000000,15.255,15.67,14.83,14.85,10344984,0
+RXT.US,D,20210920,000000,14.22,14.63,13.89,14,1652509,0
+RXT.US,D,20210921,000000,14.06,14.35,13.91,14.15,1764530,0
+RXT.US,D,20210922,000000,14.29,14.37,14.07,14.1,707730,0
+RXT.US,D,20210923,000000,14.11,14.33,14.05,14.19,779825,0
+RXT.US,D,20210924,000000,14.17,14.29,13.97,13.99,1200690,0
+RXT.US,D,20210927,000000,14.02,14.36,13.78,14.11,1200464,0
+RXT.US,D,20210928,000000,14.09,14.21,13.82,13.83,864305,0
+RXT.US,D,20210929,000000,13.85,14.27,13.79,14.15,1182216,0
+RXT.US,D,20210930,000000,14.14,14.35,13.9,14.22,1404704,0
+RXT.US,D,20211001,000000,14.31,14.77,14.15,14.43,1176667,0
+RXT.US,D,20211004,000000,14.43,14.56,14.05,14.28,1107845,0
+RXT.US,D,20211005,000000,14.26,14.52,14.2,14.42,680630,0
+RXT.US,D,20211006,000000,14.25,14.89,14.25,14.86,797510,0
+RXT.US,D,20211007,000000,14.95,15.2644,14.39,14.43,1685603,0
+RXT.US,D,20211008,000000,14.55,15.13,14.51,15,890708,0
+RXT.US,D,20211011,000000,15,15.34,14.895,15.04,880996,0
+RXT.US,D,20211012,000000,15.08,15.29,14.96,15.14,515597,0
+RXT.US,D,20211013,000000,15.16,15.21,14.99,15.06,498286,0
+RXT.US,D,20211014,000000,15.18,15.25,14.77,14.8,1470598,0
+RXT.US,D,20211015,000000,14.98,15.35,14.88,14.94,1618859,0
+RXT.US,D,20211018,000000,14.81,14.91,13.95,14,1367606,0
+RXT.US,D,20211019,000000,14.15,14.64,13.97,14.42,965878,0
+RXT.US,D,20211020,000000,14.34,14.749,14.29,14.5,488979,0
+RXT.US,D,20211021,000000,14.38,14.85,14.34,14.64,854334,0
+RXT.US,D,20211022,000000,14.6,14.94,14.52,14.64,488301,0
+RXT.US,D,20211025,000000,14.61,14.865,14.45,14.64,496418,0
+RXT.US,D,20211026,000000,14.75,14.8123,14.17,14.17,629595,0
+RXT.US,D,20211027,000000,14.19,14.28,13.85,13.88,552155,0
+RXT.US,D,20211028,000000,13.93,14.09,13.45,13.47,1253249,0
+RXT.US,D,20211029,000000,13.48,13.6,13.225,13.29,817439,0
+RXT.US,D,20211101,000000,13.31,13.6399,13.3,13.62,1199094,0
+RXT.US,D,20211102,000000,13.62,13.66,13.32,13.45,1109075,0
+RXT.US,D,20211103,000000,13.42,14.4,13.4,14.32,1524384,0
+RXT.US,D,20211104,000000,14.4,14.72,14.1578,14.68,1297628,0
+RXT.US,D,20211105,000000,14.82,14.96,14.32,14.61,940779,0
+RXT.US,D,20211108,000000,14.66,14.74,14.42,14.73,459065,0
+RXT.US,D,20211109,000000,14.76,14.87,14.34,14.74,798932,0
+RXT.US,D,20211110,000000,14.7,14.8702,14.11,14.36,1240600,0
+RXT.US,D,20211111,000000,14.37,14.85,14.37,14.75,832312,0
+RXT.US,D,20211112,000000,14.77,14.98,14.64,14.84,1030676,0
+RXT.US,D,20211115,000000,15.04,15.32,14.72,14.99,1652659,0
+RXT.US,D,20211116,000000,16.96,18.5,16.371,16.7,6588049,0
+RXT.US,D,20211117,000000,16.502,16.86,16.02,16.19,1698449,0
+RXT.US,D,20211118,000000,16.2,16.395,16,16.36,922498,0
+RXT.US,D,20211119,000000,16.05,16.12,14.9,15.35,1418652,0
+RXT.US,D,20211122,000000,15.39,15.5,15.04,15.27,794422,0
+RXT.US,D,20211123,000000,15.28,15.38,14.86,15.22,1316124,0
+RXT.US,D,20211124,000000,14.25,15.645,14.2,15.57,763425,0
+RXT.US,D,20211126,000000,15.11,15.46,14.77,14.83,576217,0
+RXT.US,D,20211129,000000,14.98,15.07,14.72,14.75,545389,0
+RXT.US,D,20211130,000000,14.75,14.94,14.19,14.26,884379,0
+RXT.US,D,20211201,000000,14.59,14.59,13.39,13.4,948017,0
+RXT.US,D,20211202,000000,13.3,13.75,13.23,13.62,1031177,0
+RXT.US,D,20211203,000000,13.7,13.789,13.146,13.35,648960,0
+RXT.US,D,20211206,000000,13.51,13.62,13.11,13.43,736916,0
+RXT.US,D,20211207,000000,13.65,13.88,13.57,13.7,744588,0
+RXT.US,D,20211208,000000,13.7,14,13.45,13.68,1462232,0
+RXT.US,D,20211209,000000,13.68,13.8,13.23,13.51,1083176,0
+RXT.US,D,20211210,000000,13.65,13.85,13.21,13.41,757045,0
+RXT.US,D,20211213,000000,13.27,13.27,12.65,12.84,1127461,0
+RXT.US,D,20211214,000000,12.7,13.03,12.581,12.85,1064726,0
+RXT.US,D,20211215,000000,12.77,13.46,12.47,13.44,1102765,0
+RXT.US,D,20211216,000000,13.52,13.83,13.1,13.19,811387,0
+RXT.US,D,20211217,000000,13.02,13.53,12.88,13.52,3010613,0
+RXT.US,D,20211220,000000,13.21,13.29,12.72,13.09,980394,0
+RXT.US,D,20211221,000000,13.2,13.88,13.2,13.79,706934,0
+RXT.US,D,20211222,000000,13.79,14.22,13.645,14.07,692293,0
+RXT.US,D,20211223,000000,13.91,14.31,13.86,14.2,377393,0
+RXT.US,D,20211227,000000,14.34,14.38,14.021,14.05,367803,0
+RXT.US,D,20211228,000000,14.05,14.3,13.82,13.87,361383,0
+RXT.US,D,20211229,000000,13.76,13.835,13.53,13.62,424256,0
+RXT.US,D,20211230,000000,13.57,14.07,13.545,13.64,678545,0
+RXT.US,D,20211231,000000,13.62,13.8,13.46,13.47,454038,0
+RXT.US,D,20220103,000000,13.52,13.98,13.33,13.87,513554,0
+RXT.US,D,20220104,000000,13.96,13.97,13.52,13.59,524155,0
+RXT.US,D,20220105,000000,13.72,13.86,13.34,13.36,764334,0
+RXT.US,D,20220106,000000,13.32,13.65,13.05,13.32,556081,0
+RXT.US,D,20220107,000000,13.33,13.47,13.08,13.25,839462,0
+RXT.US,D,20220110,000000,13.21,13.25,12.6,13.02,737274,0
+RXT.US,D,20220111,000000,13,13.18,12.71,13.11,606054,0
+RXT.US,D,20220112,000000,13.31,13.49,13.13,13.28,463737,0
+RXT.US,D,20220113,000000,13.35,13.4,12.88,12.92,528908,0
+RXT.US,D,20220114,000000,12.8,12.99,12.48,12.78,940736,0
+RXT.US,D,20220118,000000,12.53,13.19,12.45,13.01,1043892,0
+RXT.US,D,20220119,000000,13.25,13.63,13.15,13.16,978843,0
+RXT.US,D,20220120,000000,13.16,13.71,13.0001,13.32,945365,0
+RXT.US,D,20220121,000000,13.12,13.61,12.93,13,1087041,0
+RXT.US,D,20220124,000000,12.68,12.88,11.76,12.79,1742064,0
+RXT.US,D,20220125,000000,12.64,12.955,12.31,12.68,867220,0
+RXT.US,D,20220126,000000,12.91,12.98,12.24,12.32,649602,0
+RXT.US,D,20220127,000000,12.48,12.69,11.81,11.93,527304,0
+RXT.US,D,20220128,000000,11.8,12.17,11.56,12.15,723858,0
+RXT.US,D,20220131,000000,12.006,12.63,11.87,12.51,1088849,0
+RXT.US,D,20220201,000000,12.68,12.7,12.345,12.5,585800,0
+RXT.US,D,20220202,000000,12.635,12.635,12.15,12.31,477957,0
+RXT.US,D,20220203,000000,12.08,12.169,11.845,11.89,599025,0
+RXT.US,D,20220204,000000,11.87,12.19,11.76,12.08,653547,0
+RXT.US,D,20220207,000000,12.07,12.43,11.91,11.97,1088008,0
+RXT.US,D,20220208,000000,11.93,12.64,11.9,12.59,621640,0
+RXT.US,D,20220209,000000,12.71,13.4,12.71,13.37,1022643,0
+RXT.US,D,20220210,000000,13.12,13.62,13.08,13.1,1032557,0
+RXT.US,D,20220211,000000,13.04,13.47,12.265,12.35,1172931,0
+RXT.US,D,20220214,000000,12.35,12.87,12.255,12.52,825189,0
+RXT.US,D,20220215,000000,12.64,12.88,12.6,12.81,630964,0
+RXT.US,D,20220216,000000,12.62,12.84,12.5,12.69,817348,0
+RXT.US,D,20220217,000000,12.53,12.6,12.26,12.36,665502,0
+RXT.US,D,20220218,000000,12.52,12.52,11.87,11.91,1114157,0
+RXT.US,D,20220222,000000,11.74,11.955,10.85,10.85,1524016,0
+RXT.US,D,20220223,000000,7.3,9.51,7.28,9.46,7405132,0
+RXT.US,D,20220224,000000,8.71,10.95,8.69,10.92,3429769,0
+RXT.US,D,20220225,000000,10.91,11.23,10.63,11.14,1669639,0
+RXT.US,D,20220228,000000,11,11.42,10.84,11.13,1253465,0
+RXT.US,D,20220301,000000,11.03,11.05,10.2,10.25,1271844,0
+RXT.US,D,20220302,000000,10.38,10.64,10.21,10.45,859603,0
+RXT.US,D,20220303,000000,10.65,10.75,10.01,10.26,1105881,0
+RXT.US,D,20220304,000000,10.03,10.38,9.92,10.05,921550,0
+RXT.US,D,20220307,000000,10.01,10.25,9.88,9.93,1978906,0
+RXT.US,D,20220308,000000,10.15,10.46,9.79,10.11,898903,0
+RXT.US,D,20220309,000000,10.39,10.6,10.19,10.3,1170818,0
+RXT.US,D,20220310,000000,10.03,10.5,10.03,10.38,940152,0
+RXT.US,D,20220311,000000,10.46,10.53,9.98,9.98,1002092,0
+RXT.US,D,20220314,000000,10.15,10.5,9.88,10.08,1080713,0
+RXT.US,D,20220315,000000,10.15,10.5,10.07,10.38,770959,0
+RXT.US,D,20220316,000000,10.51,11.13,10.26,11.1,1411644,0
+RXT.US,D,20220317,000000,10.5,10.99,10.5,10.95,1445798,0
+RXT.US,D,20220318,000000,10.92,11.36,10.81,11.24,2720145,0
+RXT.US,D,20220321,000000,11.02,11.08,10.5,10.62,1402017,0
+RXT.US,D,20220322,000000,10.66,11.18,10.66,10.94,1233991,0
+RXT.US,D,20220323,000000,10.79,11.12,10.7,10.94,619072,0
+RXT.US,D,20220324,000000,10.96,11.08,10.71,11.04,672149,0
+RXT.US,D,20220325,000000,11.04,11.2,10.85,11.01,436161,0
+RXT.US,D,20220328,000000,11,11.115,10.78,10.97,442683,0
+RXT.US,D,20220329,000000,11.21,11.72,11.21,11.63,612639,0
+RXT.US,D,20220330,000000,11.59,11.667,11.41,11.46,453554,0
+RXT.US,D,20220331,000000,11.42,11.58,11.06,11.16,727225,0
+RXT.US,D,20220401,000000,11.2,11.69,11.2,11.65,580551,0
+RXT.US,D,20220404,000000,11.69,12.13,11.67,11.77,926970,0
+RXT.US,D,20220405,000000,11.71,11.795,11.125,11.19,687019,0
+RXT.US,D,20220406,000000,11,11.18,10.79,10.89,436323,0
+RXT.US,D,20220407,000000,10.79,11.025,10.66,10.95,725160,0
+RXT.US,D,20220408,000000,10.32,10.46,9.2,9.5,2135206,0
+RXT.US,D,20220411,000000,9.5,10.1,9.33,9.93,963248,0
+RXT.US,D,20220412,000000,10.03,10.33,9.665,9.84,1099486,0
+RXT.US,D,20220413,000000,9.79,10.33,9.71,10.16,615616,0
+RXT.US,D,20220414,000000,10.4,10.4,10.02,10.22,1112659,0
+RXT.US,D,20220418,000000,10.15,10.29,9.94,10.06,596933,0
+RXT.US,D,20220419,000000,9.99,10.52,9.99,10.43,615525,0
+RXT.US,D,20220420,000000,10.52,10.75,10.3,10.52,584660,0
+RXT.US,D,20220421,000000,10.6,10.78,10.33,10.45,639422,0
+RXT.US,D,20220422,000000,10.36,10.49,9.955,10.01,441402,0
+RXT.US,D,20220425,000000,9.91,10.391,9.89,10.32,416671,0
+RXT.US,D,20220426,000000,10.02,10.13,9.86,9.93,675428,0
+RXT.US,D,20220427,000000,10,10.18,9.75,9.93,667138,0
+RXT.US,D,20220428,000000,10.15,10.36,9.8601,10.22,414893,0
+RXT.US,D,20220429,000000,10.15,10.37,9.77,9.89,796155,0
+RXT.US,D,20220502,000000,9.87,10.27,9.74,10.24,550801,0
+RXT.US,D,20220503,000000,10.25,10.46,10.05,10.33,370354,0
+RXT.US,D,20220504,000000,10.36,10.42,9.815,10.37,563435,0
+RXT.US,D,20220505,000000,10.12,10.16,9.82,10.09,912551,0
+RXT.US,D,20220506,000000,10.05,10.11,9.7,9.79,771546,0
+RXT.US,D,20220509,000000,9.6,9.805,9.11,9.17,1209817,0
+RXT.US,D,20220510,000000,9.37,9.52,8.56,8.63,1408550,0
+RXT.US,D,20220511,000000,9,9.24,8.1101,8.17,2266727,0
+RXT.US,D,20220512,000000,8.03,9,8,8.97,1269464,0
+RXT.US,D,20220513,000000,9.09,9.79,8.955,9.54,665867,0
+RXT.US,D,20220516,000000,9.43,9.7,9.165,9.21,823380,0
+RXT.US,D,20220517,000000,9.3,9.63,9.25,9.53,506602,0
+RXT.US,D,20220518,000000,9.31,9.5,8.99,9.17,477493,0
+RXT.US,D,20220519,000000,9.08,9.61,9.08,9.3,585842,0
+RXT.US,D,20220520,000000,9.5,9.53,8.9,9.14,742915,0
+RXT.US,D,20220523,000000,9.23,9.23,8.6,8.66,1206629,0
+RXT.US,D,20220524,000000,8.54,8.63,7.875,8.04,4075923,0
+RXT.US,D,20220525,000000,8.07,8.665,8.04,8.64,1272071,0
+RXT.US,D,20220526,000000,8.7,9.02,8.59,8.94,908597,0
+RXT.US,D,20220527,000000,9.07,9.48,9.06,9.44,614023,0
+RXT.US,D,20220531,000000,9.29,9.4,8.9099,9.23,1317005,0
+RXT.US,D,20220601,000000,9.24,9.39,8.9,8.94,719943,0
+RXT.US,D,20220602,000000,8.96,9.43,8.94,9.26,639166,0
+RXT.US,D,20220603,000000,9.12,9.12,8.69,8.76,811575,0
+RXT.US,D,20220606,000000,8.92,9.08,8.72,8.78,648843,0
+RXT.US,D,20220607,000000,8.66,8.82,8.54,8.77,464242,0
+RXT.US,D,20220608,000000,8.73,8.8072,8.43,8.45,440307,0
+RXT.US,D,20220609,000000,8.35,8.35,7.94,7.95,443594,0
+RXT.US,D,20220610,000000,7.79,7.94,7.54,7.62,872052,0
+RXT.US,D,20220613,000000,7.29,7.44,6.45,6.46,917142,0
+RXT.US,D,20220614,000000,6.8,6.8,6.21,6.59,1215437,0
+RXT.US,D,20220615,000000,6.69,6.855,6.37,6.72,1795907,0
+RXT.US,D,20220616,000000,6.41,6.49,5.9918,6.07,1188440,0
+RXT.US,D,20220617,000000,6.07,6.525,6.07,6.48,2494134,0
+RXT.US,D,20220621,000000,6.6,6.7255,6.425,6.46,965990,0
+RXT.US,D,20220622,000000,6.35,6.6,6.32,6.34,826784,0
+RXT.US,D,20220623,000000,6.36,6.85,6.28,6.85,1180759,0
+RXT.US,D,20220624,000000,6.93,7.3,6.8617,7.2,2136293,0
+RXT.US,D,20220627,000000,7.26,7.305,6.92,7.26,1004075,0
+RXT.US,D,20220628,000000,7.3,7.605,7.28,7.36,649318,0
+RXT.US,D,20220629,000000,7.32,7.399,7.11,7.22,461640,0
+RXT.US,D,20220630,000000,7.03,7.365,6.88,7.17,659795,0
+RXT.US,D,20220701,000000,7.18,7.3,6.89,7.14,555665,0
+RXT.US,D,20220705,000000,6.97,7.2,6.83,7.19,514719,0
+RXT.US,D,20220706,000000,7.1,7.26,6.93,6.96,338166,0
+RXT.US,D,20220707,000000,7.01,7.33,6.9375,7.29,589734,0
+RXT.US,D,20220708,000000,7.22,7.42,7.05,7.12,541979,0
+RXT.US,D,20220711,000000,7.05,7.055,6.68,6.72,490346,0
+RXT.US,D,20220712,000000,6.73,6.91,6.6,6.69,376100,0
+RXT.US,D,20220713,000000,6.58,6.73,6.5,6.72,435014,0
+RXT.US,D,20220714,000000,6.58,6.67,6.17,6.21,629460,0
+RXT.US,D,20220715,000000,5.92,6.13,5.63,5.99,1432111,0
+RXT.US,D,20220718,000000,6.09,6.3,5.99,6.02,825821,0
+RXT.US,D,20220719,000000,6.2,6.795,6.19,6.75,1231681,0
+RXT.US,D,20220720,000000,6.59,7.03,6.49,6.85,682332,0
+RXT.US,D,20220721,000000,6.74,6.84,6.63,6.79,357855,0
+RXT.US,D,20220722,000000,6.82,6.92,6.245,6.32,741314,0
+RXT.US,D,20220725,000000,6.36,6.465,6.2,6.29,559219,0
+RXT.US,D,20220726,000000,6.11,6.18,5.945,6.01,573345,0
+RXT.US,D,20220727,000000,6.15,6.34,6.08,6.27,715407,0
+RXT.US,D,20220728,000000,6.28,6.62,6.02,6.59,773795,0
+RXT.US,D,20220729,000000,6.59,6.77,6.434,6.74,621402,0
+RXT.US,D,20220801,000000,6.63,6.99,6.5238,6.92,431585,0
+RXT.US,D,20220802,000000,6.88,7.01,6.76,6.77,291836,0
+RXT.US,D,20220803,000000,6.87,7.14,6.87,7.09,477276,0
+RXT.US,D,20220804,000000,7.12,7.18,6.9,6.98,465084,0
+RXT.US,D,20220805,000000,6.83,7.13,6.7985,7.01,325548,0
+RXT.US,D,20220808,000000,7.1,7.38,7.035,7.04,518057,0
+RXT.US,D,20220809,000000,6.9,6.95,6.67,6.88,751671,0
+RXT.US,D,20220810,000000,5.75,6.23,5.4,5.8,4130492,0
+RXT.US,D,20220811,000000,5.83,5.97,5.6101,5.81,1487768,0
+RXT.US,D,20220812,000000,5.85,5.9,5.71,5.76,1345251,0
+RXT.US,D,20220815,000000,5.7,6.05,5.69,5.82,1041577,0
+RXT.US,D,20220816,000000,5.66,5.78,5.47,5.67,2123121,0
+RXT.US,D,20220817,000000,5.55,5.57,5.32,5.48,1278651,0
+RXT.US,D,20220818,000000,5.43,5.525,5.38,5.46,632096,0
+RXT.US,D,20220819,000000,5.37,5.46,5.175,5.42,1023512,0
+RXT.US,D,20220822,000000,5.33,5.41,5.24,5.29,945552,0
+RXT.US,D,20220823,000000,5.14,5.33,5.14,5.25,1419611,0
+RXT.US,D,20220824,000000,5.25,5.33,5.1366,5.17,1162328,0
+RXT.US,D,20220825,000000,5.23,5.31,5.1,5.14,1212894,0
+RXT.US,D,20220826,000000,5.17,5.2289,4.54,4.78,1954973,0
+RXT.US,D,20220829,000000,4.71,4.74,4.625,4.66,1218113,0
+RXT.US,D,20220830,000000,4.67,4.74,4.55,4.61,1229151,0
+RXT.US,D,20220831,000000,4.71,4.715,4.45,4.46,2021890,0
+RXT.US,D,20220901,000000,4.51,4.62,4.19,4.6,2146494,0
+RXT.US,D,20220902,000000,4.67,4.86,4.55,4.82,1350756,0
+RXT.US,D,20220906,000000,4.79,4.855,4.62,4.63,1164030,0
+RXT.US,D,20220907,000000,4.59,4.79,4.59,4.76,932880,0
+RXT.US,D,20220908,000000,4.72,4.995,4.68,4.95,1002928,0
+RXT.US,D,20220909,000000,4.96,5.38,4.96,5.32,1157120,0
+RXT.US,D,20220912,000000,5.43,6.45,5.42,6.32,7772390,0
+RXT.US,D,20220913,000000,5.98,6.14,5.68,5.8,3331511,0
+RXT.US,D,20220914,000000,5.72,5.97,5.505,5.69,3682740,0
+RXT.US,D,20220915,000000,5.64,5.86,5.44,5.44,4275433,0
+RXT.US,D,20220916,000000,5.35,5.585,5.25,5.33,16776558,0
+RXT.US,D,20220919,000000,5.14,5.51,5.14,5.5,1804831,0
+RXT.US,D,20220920,000000,5.43,5.505,5.28,5.28,1455716,0
+RXT.US,D,20220921,000000,5.33,5.5419,5.24,5.32,1571761,0
+RXT.US,D,20220922,000000,5.31,5.32,4.99,5.07,1549156,0
+RXT.US,D,20220923,000000,4.94,5.06,4.855,4.98,1547314,0
+RXT.US,D,20220926,000000,4.98,5.12,4.42,4.46,2025828,0
+RXT.US,D,20220927,000000,4.49,4.505,4.205,4.26,1991234,0
+RXT.US,D,20220928,000000,4.28,4.56,4.215,4.49,1556219,0
+RXT.US,D,20220929,000000,4.42,4.46,4.225,4.36,2368645,0
+RXT.US,D,20220930,000000,4.35,4.385,4.07,4.08,1698243,0
+RXT.US,D,20221003,000000,4.07,4.215,4.02,4.09,1666846,0
+RXT.US,D,20221004,000000,4.2,4.96,4.2,4.8,2337072,0
+RXT.US,D,20221005,000000,4.72,4.79,4.59,4.64,1258352,0
+RXT.US,D,20221006,000000,4.56,4.61,4.43,4.45,1007060,0
+RXT.US,D,20221007,000000,4.41,4.44,4.28,4.42,2051223,0
+RXT.US,D,20221010,000000,4.44,4.46,4.135,4.18,2020610,0
+RXT.US,D,20221011,000000,4.01,4.22,3.76,4.04,2102164,0
+RXT.US,D,20221012,000000,4.02,4.06,3.86,3.97,1855088,0
+RXT.US,D,20221013,000000,3.79,4.04,3.7,3.96,2160451,0
+RXT.US,D,20221014,000000,4.03,4.1393,3.79,3.8,1364871,0
+RXT.US,D,20221017,000000,4.02,4.34,3.91,4.32,2174841,0
+RXT.US,D,20221018,000000,4.47,4.585,4.385,4.43,1660676,0
+RXT.US,D,20221019,000000,4.32,4.325,3.98,4.04,1334881,0
+RXT.US,D,20221020,000000,4.06,4.48,4.03,4.41,1567155,0
+RXT.US,D,20221021,000000,4.41,4.49,4.23,4.45,2950562,0
+RXT.US,D,20221024,000000,4.38,4.625,4.13,4.54,1071474,0
+RXT.US,D,20221025,000000,4.59,4.83,4.55,4.77,1271822,0
+RXT.US,D,20221026,000000,4.77,5.17,4.69,4.88,1528051,0
+RXT.US,D,20221027,000000,4.94,5.09,4.88,4.89,639176,0
+RXT.US,D,20221028,000000,4.92,5.19,4.79,5.13,795539,0
+RXT.US,D,20221031,000000,5.03,5.19,5.02,5.15,1227632,0
+RXT.US,D,20221101,000000,5.28,5.31,5.13,5.16,745182,0
+RXT.US,D,20221102,000000,5.13,5.1385,4.77,4.81,1104510,0
+RXT.US,D,20221103,000000,4.72,4.73,4.505,4.51,709915,0
+RXT.US,D,20221104,000000,4.64,4.66,4.49,4.63,909710,0
+RXT.US,D,20221107,000000,4.67,4.81,4.58,4.81,1250472,0
+RXT.US,D,20221108,000000,4.83,5.065,4.66,4.85,1054514,0
+RXT.US,D,20221109,000000,4.36,4.455,4,4.36,2326745,0
+RXT.US,D,20221110,000000,5.03,5.95,4.995,5.92,2180769,0
+RXT.US,D,20221111,000000,5.63,5.9,5.515,5.6,2541745,0
+RXT.US,D,20221114,000000,5.5,5.79,5.04,5.7,1541444,0
+RXT.US,D,20221115,000000,5.72,6.07,5.62,5.86,1294297,0
+RXT.US,D,20221116,000000,5.79,5.8,5.07,5.09,1136954,0
+RXT.US,D,20221117,000000,5.07,5.1,4.76,4.95,1195120,0
+RXT.US,D,20221118,000000,5.08,5.08,4.7,4.72,734825,0
+RXT.US,D,20221121,000000,4.61,4.8,4.45,4.75,805975,0
+RXT.US,D,20221122,000000,4.71,4.71,4.47,4.63,685964,0
+RXT.US,D,20221123,000000,4.63,4.82,4.57,4.81,621290,0
+RXT.US,D,20221125,000000,4.72,4.82,4.72,4.76,192671,0
+RXT.US,D,20221128,000000,4.67,4.77,4.515,4.54,697676,0
+RXT.US,D,20221129,000000,4.32,4.65,4.32,4.54,988479,0
+RXT.US,D,20221130,000000,4.59,4.89,4.47,4.88,1517986,0
+RXT.US,D,20221201,000000,4.86,5.29,4.86,4.94,1834527,0
+RXT.US,D,20221202,000000,4.8,5.01,4.73,4.85,1019297,0
+RXT.US,D,20221205,000000,4.14,4.5,4.05,4.1,2252859,0
+RXT.US,D,20221206,000000,4.12,4.2,3.91,3.95,1326461,0
+RXT.US,D,20221207,000000,3.88,3.97,3.79,3.8,1454732,0
+RXT.US,D,20221208,000000,3.82,3.915,3.11,3.2,8352859,0
+RXT.US,D,20221209,000000,3.34,3.475,3.135,3.23,5126324,0
+RXT.US,D,20221212,000000,3.2,3.57,2.915,3.51,7155797,0
+RXT.US,D,20221213,000000,3.67,3.83,3.16,3.28,6289741,0
+RXT.US,D,20221214,000000,3.3,3.41,3.12,3.2,4044618,0
+RXT.US,D,20221215,000000,3.12,3.21,3.06,3.13,4218710,0
+RXT.US,D,20221216,000000,3.02,3.1,2.78,2.94,21475772,0
+RXT.US,D,20221219,000000,2.925,2.94,2.58,2.75,3412588,0
+RXT.US,D,20221220,000000,2.7,2.85,2.68,2.76,1928104,0
+RXT.US,D,20221221,000000,2.84,2.97,2.79,2.84,1943660,0
+RXT.US,D,20221222,000000,2.82,2.825,2.645,2.74,2143367,0
+RXT.US,D,20221223,000000,2.73,2.81,2.62,2.64,1315491,0
+RXT.US,D,20221227,000000,2.62,2.62,2.5115,2.57,1141135,0
+RXT.US,D,20221228,000000,2.55,2.66,2.55,2.6,1327888,0
+RXT.US,D,20221229,000000,2.64,2.915,2.625,2.9,2023096,0
+RXT.US,D,20221230,000000,2.825,2.98,2.8,2.95,1664133,0
+RXT.US,D,20230103,000000,3.02,3.135,2.84,2.91,1431356,0
+RXT.US,D,20230104,000000,2.94,3.045,2.9,2.95,1188465,0
+RXT.US,D,20230105,000000,2.9,2.9,2.74,2.75,1515599,0
+RXT.US,D,20230106,000000,2.79,2.83,2.66,2.69,1381511,0
+RXT.US,D,20230109,000000,2.73,2.845,2.65,2.67,2625159,0
+RXT.US,D,20230110,000000,2.67,2.73,2.515,2.55,1845284,0
+RXT.US,D,20230111,000000,2.59,2.66,2.54,2.62,1451471,0
+RXT.US,D,20230112,000000,2.62,2.765,2.62,2.69,1669703,0
+RXT.US,D,20230113,000000,2.68,2.88,2.6099,2.82,1997983,0
+RXT.US,D,20230117,000000,2.79,3.11,2.75,3,3213054,0
+RXT.US,D,20230118,000000,3.05,3.15,2.83,2.86,1350968,0
+RXT.US,D,20230119,000000,2.81,2.84,2.675,2.8,1691251,0
+RXT.US,D,20230120,000000,2.84,2.89,2.705,2.85,2231939,0
+RXT.US,D,20230123,000000,2.9,2.98,2.82,2.93,972028,0
+RXT.US,D,20230124,000000,2.94,3.12,2.895,2.92,873088,0
+RXT.US,D,20230125,000000,2.86,2.91,2.8,2.87,568549,0
+RXT.US,D,20230126,000000,2.88,3,2.86,2.93,886361,0
+RXT.US,D,20230127,000000,2.93,3.08,2.91,3.06,839460,0
+RXT.US,D,20230130,000000,3.06,3.075,2.93,2.95,605442,0
+RXT.US,D,20230131,000000,2.97,3.05,2.93,3,919839,0
+RXT.US,D,20230201,000000,3,3.35,3,3.29,1627789,0
+RXT.US,D,20230202,000000,3.41,3.565,3.295,3.43,2210005,0
+RXT.US,D,20230203,000000,3.32,3.42,3.26,3.32,1251665,0
+RXT.US,D,20230206,000000,3.29,3.33,3.09,3.11,876616,0
+RXT.US,D,20230207,000000,3.12,3.1685,3.02,3.13,1209731,0
+RXT.US,D,20230208,000000,3.09,3.1885,3.07,3.14,685324,0
+RXT.US,D,20230209,000000,3.18,3.2299,2.94,2.95,1024414,0
+RXT.US,D,20230210,000000,2.91,3.07,2.87,3,871649,0
+RXT.US,D,20230213,000000,3.03,3.08,2.985,3.08,606251,0
+RXT.US,D,20230214,000000,3.06,3.075,2.955,3.02,602993,0
+RXT.US,D,20230215,000000,2.99,3.18,2.96,3.17,905991,0
+RXT.US,D,20230216,000000,3.1,3.15,3,3.01,762299,0
+RXT.US,D,20230217,000000,3.04,3.045,2.84,2.93,894817,0
+RXT.US,D,20230221,000000,2.84,2.8885,2.69,2.74,1205403,0
+RXT.US,D,20230222,000000,2.75,2.84,2.64,2.64,1307282,0
+RXT.US,D,20230223,000000,2.98,3.12,2.63,2.67,2078092,0
+RXT.US,D,20230224,000000,2.62,2.645,2.4,2.43,1818486,0
+RXT.US,D,20230227,000000,2.44,2.48,2.3,2.35,1476327,0
+RXT.US,D,20230228,000000,2.32,2.41,2.32,2.35,1200884,0
+RXT.US,D,20230301,000000,2.32,2.36,2.25,2.28,1304205,0
+RXT.US,D,20230302,000000,2.25,2.36,2.202,2.34,1385711,0
+RXT.US,D,20230303,000000,2.36,2.48,2.32,2.45,970601,0
+RXT.US,D,20230306,000000,2.45,2.56,2.375,2.39,1000086,0
+RXT.US,D,20230307,000000,2.38,2.42,2.22,2.25,961227,0
+RXT.US,D,20230308,000000,2.32,2.45,2.23,2.42,1309969,0
+RXT.US,D,20230309,000000,2.4,2.565,2.36,2.38,1424389,0
+RXT.US,D,20230310,000000,2.33,2.33,2.12,2.13,1423859,0
+RXT.US,D,20230313,000000,2.11,2.14,2.02,2.07,1984881,0
+RXT.US,D,20230314,000000,2.07,2.22,2.07,2.12,1504285,0
+RXT.US,D,20230315,000000,2.05,2.16,2.05,2.14,1183885,0
+RXT.US,D,20230316,000000,2.14,2.18,2.055,2.12,1255986,0
+RXT.US,D,20230317,000000,2.03,2.1,1.915,1.92,4170995,0
+RXT.US,D,20230320,000000,1.71,1.87,1.57,1.75,3256073,0
+RXT.US,D,20230321,000000,1.8,1.94,1.8,1.875,1325294,0
+RXT.US,D,20230322,000000,1.88,1.88,1.65,1.655,1583773,0
+RXT.US,D,20230323,000000,1.71,1.995,1.7,1.75,2204032,0
+RXT.US,D,20230324,000000,1.71,1.785,1.7,1.76,774230,0
+RXT.US,D,20230327,000000,1.81,1.85,1.7,1.83,1115412,0
+RXT.US,D,20230328,000000,1.8,1.84,1.75,1.75,789548,0
+RXT.US,D,20230329,000000,1.8,1.84,1.725,1.79,874557,0
+RXT.US,D,20230330,000000,1.84,1.87,1.735,1.75,721531,0
+RXT.US,D,20230331,000000,1.76,1.905,1.76,1.88,1011187,0
+RXT.US,D,20230403,000000,1.87,1.93,1.745,1.76,1021788,0
+RXT.US,D,20230404,000000,1.75,1.78,1.61,1.67,1509593,0
+RXT.US,D,20230405,000000,1.65,1.695,1.579,1.66,1564699,0
+RXT.US,D,20230406,000000,1.66,1.825,1.61,1.77,1387101,0
+RXT.US,D,20230410,000000,1.76,1.89,1.72,1.89,847484,0
+RXT.US,D,20230411,000000,1.88,1.92,1.83,1.84,2370411,0
+RXT.US,D,20230412,000000,1.88,2.06,1.88,2.01,2369986,0
+RXT.US,D,20230413,000000,2.06,2.11,1.88,1.9,2120477,0
+RXT.US,D,20230414,000000,1.9,1.915,1.74,1.79,1125439,0
+RXT.US,D,20230417,000000,1.82,2.26,1.78,2.24,4266983,0
+RXT.US,D,20230418,000000,2.21,2.2201,2,2.17,2810498,0
+RXT.US,D,20230419,000000,2.14,2.17,1.89,1.92,1775785,0
+RXT.US,D,20230420,000000,1.91,2.06,1.84,1.88,2657397,0
+RXT.US,D,20230421,000000,1.87,1.885,1.72,1.78,6889133,0
+RXT.US,D,20230424,000000,1.72,1.75,1.51,1.52,2831772,0
+RXT.US,D,20230425,000000,1.52,1.58,1.4,1.435,3085432,0
+RXT.US,D,20230426,000000,1.43,1.4999,1.4,1.45,1300838,0
+RXT.US,D,20230427,000000,1.41,1.51,1.39,1.49,1295067,0
+RXT.US,D,20230428,000000,1.47,1.57,1.45,1.46,1237578,0
+RXT.US,D,20230501,000000,1.44,1.48,1.335,1.36,1611123,0
+RXT.US,D,20230502,000000,1.35,1.375,1.28,1.32,1875439,0
+RXT.US,D,20230503,000000,1.33,1.43,1.32,1.33,1557294,0
+RXT.US,D,20230504,000000,1.32,1.36,1.3,1.31,1413276,0
+RXT.US,D,20230505,000000,1.34,1.44,1.33,1.35,1200330,0
+RXT.US,D,20230508,000000,1.4,1.455,1.35,1.39,1376717,0
+RXT.US,D,20230509,000000,1.4,1.405,1.31,1.35,1400310,0
+RXT.US,D,20230510,000000,1.3,1.3499,1.1701,1.195,1940768,0
+RXT.US,D,20230511,000000,1.24,1.25,1.09,1.11,1608140,0
+RXT.US,D,20230512,000000,1.1,1.14,1.05,1.13,1304552,0
+RXT.US,D,20230515,000000,1.13,1.14,1.06,1.08,1440015,0
+RXT.US,D,20230516,000000,1.08,1.19,1.075,1.13,972352,0
+RXT.US,D,20230517,000000,1.15,1.24,1.1,1.18,1223941,0
+RXT.US,D,20230518,000000,1.17,1.24,1.15,1.225,893592,0
+RXT.US,D,20230519,000000,1.21,1.25,1.12,1.13,824456,0
+RXT.US,D,20230522,000000,1.15,1.55,1.13,1.44,4466631,0
+RXT.US,D,20230523,000000,1.43,1.65,1.4,1.41,3730049,0
+RXT.US,D,20230524,000000,1.41,1.47,1.315,1.34,1353377,0
+RXT.US,D,20230525,000000,1.34,1.34,1.22,1.27,1129657,0
+RXT.US,D,20230526,000000,1.25,1.415,1.215,1.37,1739073,0
+RXT.US,D,20230530,000000,1.38,1.61,1.375,1.55,2389992,0
+RXT.US,D,20230531,000000,1.55,1.6,1.43,1.56,2261407,0
+RXT.US,D,20230601,000000,1.54,1.635,1.46,1.59,1551916,0
+RXT.US,D,20230602,000000,1.59,1.8,1.59,1.76,1745504,0
+RXT.US,D,20230605,000000,1.78,1.78,1.64,1.71,1705334,0
+RXT.US,D,20230606,000000,1.75,1.8,1.65,1.69,1597249,0
+RXT.US,D,20230607,000000,1.7,1.75,1.61,1.75,1297803,0
+RXT.US,D,20230608,000000,1.72,1.72,1.575,1.615,1035342,0
+RXT.US,D,20230609,000000,1.6,1.7,1.55,1.55,908028,0
+RXT.US,D,20230612,000000,1.55,1.745,1.52,1.71,1753242,0
+RXT.US,D,20230613,000000,1.73,2.065,1.6875,2.04,4925169,0
+RXT.US,D,20230614,000000,2.06,2.16,1.99,2.07,2664616,0
+RXT.US,D,20230615,000000,2.04,2.16,1.96,2.13,1707134,0
+RXT.US,D,20230616,000000,2.16,2.17,2.04,2.13,6954159,0
+RXT.US,D,20230620,000000,2.15,2.1691,1.86,1.87,1888661,0
+RXT.US,D,20230621,000000,1.87,1.9,1.77,1.84,1208574,0
+RXT.US,D,20230622,000000,1.81,1.9,1.74,1.88,1720648,0
+RXT.US,D,20230623,000000,1.84,1.95,1.815,1.91,4189170,0
+RXT.US,D,20230626,000000,1.8508,1.9799,1.83,1.93,1458807,0
+RXT.US,D,20230627,000000,1.92,2.16,1.89,2.09,1886563,0
+RXT.US,D,20230628,000000,2.06,2.2,2.02,2.15,1254477,0
+RXT.US,D,20230629,000000,2.15,2.29,1.8512,1.96,4771051,0
+RXT.US,D,20230630,000000,1.99,2.94,1.99,2.72,13139639,0
+RXT.US,D,20230703,000000,2.7,2.7,2.42,2.63,2953774,0
+RXT.US,D,20230705,000000,2.61,2.89,2.435,2.445,2420186,0
+RXT.US,D,20230706,000000,2.36,2.42,2.16,2.18,1731922,0
+RXT.US,D,20230707,000000,2.2,2.58,2.2,2.465,2307856,0
+RXT.US,D,20230710,000000,2.44,2.585,2.37,2.58,1805847,0
+RXT.US,D,20230711,000000,2.63,2.69,2.44,2.57,1712951,0
+RXT.US,D,20230712,000000,2.65,2.7289,2.4809,2.56,1946435,0
+RXT.US,D,20230713,000000,2.59,2.74,2.515,2.67,1391342,0
+RXT.US,D,20230714,000000,2.68,2.68,2.42,2.47,1679288,0
+RXT.US,D,20230717,000000,2.46,2.56,2.355,2.5,1802079,0
+RXT.US,D,20230718,000000,2.49,2.76,2.471,2.69,2468057,0
+RXT.US,D,20230719,000000,2.71,3.1,2.71,2.89,3414552,0
+RXT.US,D,20230720,000000,2.86,2.87,2.58,2.63,1993105,0
+RXT.US,D,20230721,000000,2.69,2.7,2.5,2.53,3763241,0
+RXT.US,D,20230724,000000,2.55,2.7,2.535,2.57,1417830,0
+RXT.US,D,20230725,000000,2.37,2.568,2.2,2.45,2509945,0
+RXT.US,D,20230726,000000,2.41,2.53,2.35,2.41,1234273,0
+RXT.US,D,20230727,000000,2.44,2.51,2.24,2.26,1420555,0
+RXT.US,D,20230728,000000,2.3,2.37,2.25,2.26,986341,0
+RXT.US,D,20230731,000000,2.27,2.42,2.26,2.32,1030532,0
+RXT.US,D,20230801,000000,2.3,2.305,2.21,2.24,1261308,0
+RXT.US,D,20230802,000000,2.21,2.2287,2.07,2.12,898018,0
+RXT.US,D,20230803,000000,2.135,2.14,1.995,2.03,1169618,0
+RXT.US,D,20230804,000000,2.04,2.12,2.01,2.04,1524817,0
+RXT.US,D,20230807,000000,2.09,2.13,1.95,2.13,922442,0
+RXT.US,D,20230808,000000,2.03,2.27,2.0057,2.26,1889180,0
+RXT.US,D,20230809,000000,2.5,2.6,2.225,2.42,2834145,0
+RXT.US,D,20230810,000000,2.48,2.5,2.13,2.17,1781324,0
+RXT.US,D,20230811,000000,2.14,2.295,2.085,2.27,1080217,0
+RXT.US,D,20230814,000000,2.23,2.24,2.14,2.22,939642,0
+RXT.US,D,20230815,000000,2.2,2.31,2.17,2.22,865058,0
+RXT.US,D,20230816,000000,2.22,2.59,2.2,2.44,3033163,0
+RXT.US,D,20230817,000000,2.42,2.53,2.27,2.31,1247092,0
+RXT.US,D,20230818,000000,2.27,2.38,2.2435,2.255,822509,0
+RXT.US,D,20230821,000000,2.31,2.31,2.1,2.22,1456416,0
+RXT.US,D,20230822,000000,2.22,2.31,2.11,2.16,908022,0
+RXT.US,D,20230823,000000,2.17,2.45,2.1,2.43,1850786,0
+RXT.US,D,20230824,000000,2.42,2.4499,2.2502,2.33,1296315,0
+RXT.US,D,20230825,000000,2.34,2.44,2.24,2.39,721140,0
+RXT.US,D,20230828,000000,2.38,2.54,2.38,2.44,1069245,0
+RXT.US,D,20230829,000000,2.42,2.54,2.36,2.5,807040,0
+RXT.US,D,20230830,000000,2.48,2.52,2.2625,2.41,1773516,0
+RXT.US,D,20230831,000000,2.41,2.515,2.37,2.5,1159904,0
+RXT.US,D,20230901,000000,2.5,2.66,2.345,2.65,2188775,0
+RXT.US,D,20230905,000000,2.64,2.64,2.315,2.37,1586122,0
+RXT.US,D,20230906,000000,2.35,2.42,2.23,2.28,1070888,0
+RXT.US,D,20230907,000000,2.2,2.22,2.125,2.15,1743506,0
+RXT.US,D,20230908,000000,2.16,2.17,1.85,1.875,1808696,0
+RXT.US,D,20230911,000000,1.88,1.91,1.66,1.72,1751607,0
+RXT.US,D,20230912,000000,1.7,1.74,1.64,1.69,1080493,0
+RXT.US,D,20230913,000000,1.67,1.67,1.5,1.5,1811946,0
+RXT.US,D,20230914,000000,1.54,1.65,1.52,1.57,1726498,0
+RXT.US,D,20230915,000000,1.55,1.6,1.505,1.54,4362473,0
+RXT.US,D,20230918,000000,1.51,1.56,1.44,1.48,1553202,0
+RXT.US,D,20230919,000000,1.66,2.1,1.6,2.01,18089344,0
+RXT.US,D,20230920,000000,1.99,2.31,1.93,2.08,5597693,0
+RXT.US,D,20230921,000000,2.04,2.1671,1.99,2.14,2406897,0
+RXT.US,D,20230922,000000,2.17,2.32,2.15,2.2,1708669,0
+RXT.US,D,20230925,000000,2.2,2.22,2.07,2.16,1128445,0
+RXT.US,D,20230926,000000,2.13,2.215,2.065,2.11,1344532,0
+RXT.US,D,20230927,000000,2.09,2.19,2.07,2.15,994421,0
+RXT.US,D,20230928,000000,2.14,2.32,2.115,2.29,1350700,0
+RXT.US,D,20230929,000000,2.32,2.42,2.27,2.35,1608602,0
+RXT.US,D,20231002,000000,2.34,2.34,2.165,2.19,1160317,0
+RXT.US,D,20231003,000000,2.16,2.22,1.98,1.99,1134650,0
+RXT.US,D,20231004,000000,2,2.05,1.69,1.695,2430379,0
+RXT.US,D,20231005,000000,1.73,1.78,1.6,1.76,1361402,0
+RXT.US,D,20231006,000000,1.72,1.76,1.6,1.61,1489108,0
+RXT.US,D,20231009,000000,1.59,1.61,1.5,1.55,1186902,0
+RXT.US,D,20231010,000000,1.59,1.73,1.51,1.525,1531149,0
+RXT.US,D,20231011,000000,1.55,1.65,1.51,1.63,1384595,0
+RXT.US,D,20231012,000000,1.64,1.64,1.44,1.48,1797517,0
+RXT.US,D,20231013,000000,1.52,1.52,1.33,1.345,1252635,0
+RXT.US,D,20231016,000000,1.35,1.37,1.23,1.37,1423180,0
+RXT.US,D,20231017,000000,1.35,1.46,1.33,1.44,1016124,0
+RXT.US,D,20231018,000000,1.41,1.42,1.33,1.34,962304,0
+RXT.US,D,20231019,000000,1.34,1.42,1.31,1.39,1633111,0
+RXT.US,D,20231020,000000,1.39,1.46,1.31,1.34,3288155,0
+RXT.US,D,20231023,000000,1.34,1.39,1.24,1.31,1539508,0
+RXT.US,D,20231024,000000,1.32,1.39,1.26,1.28,1572393,0
+RXT.US,D,20231025,000000,1.25,1.2783,1.19,1.22,1132683,0
+RXT.US,D,20231026,000000,1.22,1.28,1.17,1.235,941484,0
+RXT.US,D,20231027,000000,1.26,1.26,1.15,1.16,888658,0
+RXT.US,D,20231030,000000,1.21,1.26,1.19,1.22,799925,0
+RXT.US,D,20231031,000000,1.23,1.29,1.2,1.22,883523,0
+RXT.US,D,20231101,000000,1.24,1.25,1.17,1.23,1300632,0
+RXT.US,D,20231102,000000,1.25,1.35,1.25,1.34,991491,0
+RXT.US,D,20231103,000000,1.37,1.53,1.36,1.41,1313791,0
+RXT.US,D,20231106,000000,1.42,1.445,1.345,1.4,789924,0
+RXT.US,D,20231107,000000,1.39,1.465,1.355,1.4,1208020,0
+RXT.US,D,20231108,000000,1.25,1.4201,1.22,1.375,895746,0
+RXT.US,D,20231109,000000,1.38,1.39,1.27,1.315,460994,0
+RXT.US,D,20231110,000000,1.31,1.315,1.22,1.26,767145,0
+RXT.US,D,20231113,000000,1.26,1.355,1.22,1.3,824023,0
+RXT.US,D,20231114,000000,1.33,1.48,1.33,1.48,1160833,0
+RXT.US,D,20231115,000000,1.48,1.58,1.48,1.54,909585,0
+RXT.US,D,20231116,000000,1.51,1.51,1.4118,1.47,582040,0
+RXT.US,D,20231117,000000,1.49,1.505,1.42,1.48,510302,0
+RXT.US,D,20231120,000000,1.44,1.55,1.42,1.46,1002027,0
+RXT.US,D,20231121,000000,1.42,1.43,1.35,1.35,1151786,0
+RXT.US,D,20231122,000000,1.39,1.42,1.36,1.36,968239,0
+RXT.US,D,20231124,000000,1.3,1.385,1.3,1.34,591413,0
+RXT.US,D,20231127,000000,1.31,1.39,1.31,1.33,879203,0
+RXT.US,D,20231128,000000,1.28,1.335,1.26,1.26,928443,0
+RXT.US,D,20231129,000000,1.3,1.4,1.28,1.36,1145717,0
+RXT.US,D,20231130,000000,1.38,1.39,1.22,1.26,2304972,0
+RXT.US,D,20231201,000000,1.27,1.49,1.27,1.47,2587770,0
+RXT.US,D,20231204,000000,1.45,1.61,1.45,1.49,1292368,0
+RXT.US,D,20231205,000000,1.49,1.49,1.34,1.36,822255,0
+RXT.US,D,20231206,000000,1.36,1.46,1.36,1.42,575351,0
+RXT.US,D,20231207,000000,1.46,1.5306,1.375,1.51,1101107,0
+RXT.US,D,20231208,000000,1.49,1.61,1.4701,1.59,1158514,0
+RXT.US,D,20231211,000000,1.59,1.73,1.58,1.72,1315712,0
+RXT.US,D,20231212,000000,1.69,1.7375,1.65,1.72,1058383,0
+RXT.US,D,20231213,000000,1.66,1.73,1.55,1.7,1597549,0
+RXT.US,D,20231214,000000,1.75,2.0075,1.75,1.89,2685943,0
+RXT.US,D,20231215,000000,1.85,1.91,1.78,1.8,3175341,0
+RXT.US,D,20231218,000000,1.74,1.805,1.65,1.67,1210691,0
+RXT.US,D,20231219,000000,1.71,1.795,1.67,1.76,1282593,0
+RXT.US,D,20231220,000000,1.75,1.79,1.62,1.63,729486,0
+RXT.US,D,20231221,000000,1.69,1.815,1.66,1.8,868734,0
+RXT.US,D,20231222,000000,1.81,1.87,1.76,1.78,853861,0
+RXT.US,D,20231226,000000,1.79,2,1.79,1.96,1150467,0
+RXT.US,D,20231227,000000,1.96,1.985,1.855,1.89,886568,0
+RXT.US,D,20231228,000000,1.9,2.02,1.88,1.99,1091565,0
+RXT.US,D,20231229,000000,1.99,2.04,1.86,2,1412632,0
+RXT.US,D,20240102,000000,1.96,2.09,1.87,1.89,1280610,0
+RXT.US,D,20240103,000000,1.85,1.955,1.81,1.83,878573,0
+RXT.US,D,20240104,000000,1.84,1.86,1.765,1.77,628701,0
+RXT.US,D,20240105,000000,1.77,1.87,1.74,1.79,1137143,0
+RXT.US,D,20240108,000000,1.76,1.83,1.71,1.78,505356,0
+RXT.US,D,20240109,000000,1.74,1.77,1.65,1.68,894000,0
+RXT.US,D,20240110,000000,1.67,1.825,1.645,1.79,1087181,0
+RXT.US,D,20240111,000000,1.81,1.81,1.67,1.73,763477,0
+RXT.US,D,20240112,000000,1.7,1.9793,1.64,1.75,1885047,0
+RXT.US,D,20240116,000000,1.77,1.855,1.71,1.72,855980,0
+RXT.US,D,20240117,000000,1.69,1.7,1.56,1.64,1283027,0
+RXT.US,D,20240118,000000,1.65,1.6801,1.56,1.62,825017,0
+RXT.US,D,20240119,000000,1.64,1.745,1.575,1.73,2629673,0
+RXT.US,D,20240122,000000,1.74,1.91,1.74,1.9,1391465,0
+RXT.US,D,20240123,000000,1.92,2.04,1.9007,1.94,1504043,0
+RXT.US,D,20240124,000000,2,2.008,1.895,1.92,644983,0
+RXT.US,D,20240125,000000,1.61,1.745,1.59,1.71,2730498,0
+RXT.US,D,20240126,000000,1.69,1.8,1.65,1.77,1063723,0
+RXT.US,D,20240129,000000,1.735,1.865,1.71,1.83,697568,0
+RXT.US,D,20240130,000000,1.82,1.84,1.7312,1.75,632884,0
+RXT.US,D,20240131,000000,1.71,1.79,1.66,1.68,1027119,0
+RXT.US,D,20240201,000000,1.69,1.74,1.66,1.69,756995,0
+RXT.US,D,20240202,000000,1.67,1.69,1.62,1.65,537343,0
+RXT.US,D,20240205,000000,1.63,1.63,1.51,1.53,831039,0
+RXT.US,D,20240206,000000,1.5,1.57,1.495,1.55,501985,0
+RXT.US,D,20240207,000000,1.57,1.62,1.52,1.58,735890,0
+RXT.US,D,20240208,000000,1.6,1.62,1.57,1.59,651891,0
+RXT.US,D,20240209,000000,1.58,1.69,1.57,1.67,630882,0
+RXT.US,D,20240212,000000,1.67,1.92,1.65,1.84,2145021,0
+RXT.US,D,20240213,000000,1.81,1.825,1.72,1.72,1178022,0
+RXT.US,D,20240214,000000,1.78,1.875,1.74,1.81,893820,0
+RXT.US,D,20240215,000000,1.81,2.0099,1.81,1.96,1849924,0
+RXT.US,D,20240216,000000,1.95,2.065,1.89,2,1319707,0
+RXT.US,D,20240220,000000,1.92,1.985,1.84,1.94,1228587,0
+RXT.US,D,20240221,000000,1.9,1.97,1.89,1.92,1284568,0
+RXT.US,D,20240222,000000,1.91,2.23,1.89,2.12,2025920,0
+RXT.US,D,20240223,000000,2.1,2.18,1.885,1.96,1529831,0
+RXT.US,D,20240226,000000,1.97,2.1098,1.921,2.08,1401208,0
+RXT.US,D,20240227,000000,2.08,2.17,2.06,2.07,894382,0
+RXT.US,D,20240228,000000,2.05,2.065,1.98,1.99,956192,0
+RXT.US,D,20240229,000000,2.04,2.15,2.0001,2.11,1228331,0
+RXT.US,D,20240301,000000,2.12,2.23,2.05,2.17,1362224,0
+RXT.US,D,20240304,000000,2.19,2.24,1.95,1.96,1475534,0
+RXT.US,D,20240305,000000,1.9,1.96,1.71,1.76,1880242,0
+RXT.US,D,20240306,000000,1.73,1.91,1.72,1.84,2030610,0
+RXT.US,D,20240307,000000,1.89,2.04,1.81,1.95,1554295,0
+RXT.US,D,20240308,000000,2,2.099,1.96,2.03,1504727,0
+RXT.US,D,20240311,000000,2.02,2.14,1.94,2.1,2390853,0
+RXT.US,D,20240312,000000,2.13,2.3399,2.09,2.21,3577434,0
+RXT.US,D,20240313,000000,1.97,2.01,1.75,1.785,5377011,0
+RXT.US,D,20240314,000000,1.8,1.82,1.64,1.64,2762824,0
+RXT.US,D,20240315,000000,1.64,1.7,1.57,1.59,6440148,0
+RXT.US,D,20240318,000000,1.59,1.64,1.55,1.56,1590937,0
+RXT.US,D,20240319,000000,1.55,1.65,1.51,1.62,1599825,0
+RXT.US,D,20240320,000000,1.58,1.74,1.56,1.71,1346407,0
+RXT.US,D,20240321,000000,1.71,1.74,1.66,1.69,1205874,0
+RXT.US,D,20240322,000000,1.66,1.66,1.54,1.54,1425327,0
+RXT.US,D,20240325,000000,1.54,1.58,1.49,1.51,1268503,0
+RXT.US,D,20240326,000000,1.55,1.58,1.48,1.48,972887,0
+RXT.US,D,20240327,000000,1.5,1.585,1.5,1.58,750327,0
+RXT.US,D,20240328,000000,1.59,1.65,1.55,1.58,754235,0
+RXT.US,D,20240401,000000,1.62,1.62,1.5205,1.54,839412,0
+RXT.US,D,20240402,000000,1.52,1.645,1.45,1.64,1881723,0
+RXT.US,D,20240403,000000,1.63,1.85,1.58,1.84,1787359,0
+RXT.US,D,20240404,000000,1.85,1.97,1.815,1.84,1783905,0
+RXT.US,D,20240405,000000,1.84,1.855,1.77,1.77,453946,0
+RXT.US,D,20240408,000000,1.77,1.82,1.72,1.73,753367,0
+RXT.US,D,20240409,000000,1.69,1.78,1.67,1.75,672729,0
+RXT.US,D,20240410,000000,1.7,1.7,1.63,1.68,835899,0
+RXT.US,D,20240411,000000,1.68,1.75,1.66,1.69,417331,0
+RXT.US,D,20240412,000000,1.68,1.7,1.625,1.67,554498,0
+RXT.US,D,20240415,000000,1.7,1.725,1.59,1.6,739955,0
+RXT.US,D,20240416,000000,1.57,1.6265,1.56,1.58,763312,0
+RXT.US,D,20240417,000000,1.62,1.67,1.51,1.52,1004102,0
+RXT.US,D,20240418,000000,1.52,1.62,1.51,1.57,752201,0
+RXT.US,D,20240419,000000,1.52,1.64,1.52,1.6,2439609,0
+RXT.US,D,20240422,000000,1.61,1.65,1.58,1.65,538282,0
+RXT.US,D,20240423,000000,1.65,1.75,1.635,1.68,560211,0
+RXT.US,D,20240424,000000,1.66,1.67,1.6,1.63,428898,0
+RXT.US,D,20240425,000000,1.62,1.71,1.565,1.68,882494,0
+RXT.US,D,20240426,000000,1.69,1.77,1.66,1.75,506334,0
+RXT.US,D,20240429,000000,1.75,1.805,1.73,1.75,267625,0
+RXT.US,D,20240430,000000,1.72,1.77,1.7001,1.72,392034,0
+RXT.US,D,20240501,000000,1.71,1.8,1.69,1.73,752701,0
+RXT.US,D,20240502,000000,1.73,1.76,1.69,1.74,516221,0
+RXT.US,D,20240503,000000,1.8,1.87,1.785,1.825,753437,0
+RXT.US,D,20240506,000000,1.84,1.875,1.81,1.82,297244,0
+RXT.US,D,20240507,000000,1.81,1.84,1.79,1.81,486007,0
+RXT.US,D,20240508,000000,1.78,1.87,1.75,1.86,581997,0
+RXT.US,D,20240509,000000,1.86,1.97,1.84,1.96,2601758,0
+RXT.US,D,20240510,000000,1.98,2.18,1.9,1.97,3072130,0
+RXT.US,D,20240513,000000,2.03,2.145,1.965,2.03,1154391,0
+RXT.US,D,20240514,000000,1.94,2.08,1.93,2.07,1475286,0
+RXT.US,D,20240515,000000,2.09,2.21,2,2.16,1525495,0
+RXT.US,D,20240516,000000,2.12,2.19,2.11,2.15,890673,0
+RXT.US,D,20240517,000000,2.12,2.19,2.08,2.12,892496,0
+RXT.US,D,20240520,000000,2.18,2.22,2.105,2.16,1189984,0
+RXT.US,D,20240521,000000,2.198,2.198,2.08,2.12,1114889,0
+RXT.US,D,20240522,000000,2.1,2.12,1.95,1.98,900380,0
+RXT.US,D,20240523,000000,1.99,2.0043,1.865,1.89,724010,0
+RXT.US,D,20240524,000000,1.91,1.93,1.89,1.93,307804,0
+RXT.US,D,20240528,000000,1.94,1.98,1.875,1.89,467987,0
+RXT.US,D,20240529,000000,1.85,1.87,1.81,1.85,483074,0
+RXT.US,D,20240530,000000,1.85,1.89,1.83,1.86,418323,0
+RXT.US,D,20240531,000000,1.88,1.98,1.8799,1.96,1146437,0
+RXT.US,D,20240603,000000,1.96,2.11,1.96,2.1,1537055,0
+RXT.US,D,20240604,000000,2.08,2.145,2.04,2.12,1000638,0
+RXT.US,D,20240605,000000,2.09,2.16,2.08,2.12,1366122,0
+RXT.US,D,20240606,000000,2.12,2.23,2.07,2.21,1056639,0
+RXT.US,D,20240607,000000,2.16,2.22,2.11,2.19,786479,0
+RXT.US,D,20240610,000000,2.18,2.47,2.17,2.37,1506831,0
+RXT.US,D,20240611,000000,2.39,2.39,2.285,2.34,899408,0
+RXT.US,D,20240612,000000,2.4,2.45,2.33,2.38,1484324,0
+RXT.US,D,20240613,000000,2.37,2.49,2.35,2.47,971822,0
+RXT.US,D,20240614,000000,2.42,2.54,2.37,2.52,981635,0
+RXT.US,D,20240617,000000,2.56,2.58,2.455,2.47,1317891,0
+RXT.US,D,20240618,000000,2.46,2.565,2.45,2.54,892563,0
+RXT.US,D,20240620,000000,2.54,2.61,2.48,2.51,846471,0
+RXT.US,D,20240621,000000,2.48,2.5,2.385,2.39,1844138,0
+RXT.US,D,20240624,000000,2.41,2.52,2.38,2.515,902572,0
+RXT.US,D,20240625,000000,2.5,2.55,2.46,2.51,805327,0
+RXT.US,D,20240626,000000,2.51,2.92,2.48,2.87,1967455,0
+RXT.US,D,20240627,000000,2.85,3.02,2.81,3,1314726,0
+RXT.US,D,20240628,000000,3.01,3.1789,2.93,2.98,2501375,0
+RXT.US,D,20240701,000000,3.09,3.09,2.87,2.93,1095700,0
+RXT.US,D,20240702,000000,2.96,2.96,2.84,2.91,896303,0
+RXT.US,D,20240703,000000,2.92,2.99,2.89,2.95,457569,0
+RXT.US,D,20240705,000000,2.95,2.955,2.75,2.79,1187940,0
+RXT.US,D,20240708,000000,2.83,3,2.815,2.99,884069,0
+RXT.US,D,20240709,000000,3,3.065,2.915,2.95,805786,0
+RXT.US,D,20240710,000000,2.97,2.985,2.72,2.74,946577,0
+RXT.US,D,20240711,000000,2.8,2.81,2.59,2.6,1367807,0
+RXT.US,D,20240712,000000,2.65,2.69,2.5,2.51,1145199,0
+RXT.US,D,20240715,000000,2.47,2.52,2.29,2.45,4251753,0
+RXT.US,D,20240716,000000,2.48,2.58,2.38,2.575,1700545,0
+RXT.US,D,20240717,000000,2.55,2.72,2.4,2.52,1710572,0
+RXT.US,D,20240718,000000,2.52,2.62,2.465,2.55,2085987,0
+RXT.US,D,20240719,000000,2.55,2.6,2.45,2.49,9856810,0
+RXT.US,D,20240722,000000,2.54,2.61,2.5,2.57,981002,0
+RXT.US,D,20240723,000000,2.54,2.71,2.54,2.61,686199,0
+RXT.US,D,20240724,000000,2.56,2.7,2.44,2.45,1251732,0
+RXT.US,D,20240725,000000,2.45,2.45,2.28,2.28,1302264,0
+RXT.US,D,20240726,000000,2.37,2.37,2.25,2.27,649027,0
+RXT.US,D,20240729,000000,2.27,2.3192,2.2001,2.27,686434,0
+RXT.US,D,20240730,000000,2.27,2.38,2.19,2.23,704351,0
+RXT.US,D,20240731,000000,2.28,2.405,2.26,2.34,687184,0
+RXT.US,D,20240801,000000,2.35,2.42,2.14,2.2,882730,0
+RXT.US,D,20240802,000000,2.07,2.13,2.02,2.04,1138576,0
+RXT.US,D,20240805,000000,1.9,2,1.84,1.885,958551,0
+RXT.US,D,20240806,000000,1.91,2.215,1.91,2.1,1355699,0
+RXT.US,D,20240807,000000,2.15,2.275,2.085,2.12,837632,0
+RXT.US,D,20240808,000000,2.15,2.28,2.125,2.24,1505689,0
+RXT.US,D,20240809,000000,2.36,2.71,2.24,2.25,1658716,0
+RXT.US,D,20240812,000000,2.25,2.415,2.115,2.22,859331,0
+RXT.US,D,20240813,000000,2.23,2.42,2.21,2.4,1298792,0
+RXT.US,D,20240814,000000,2.4,2.42,2.16,2.175,751450,0
+RXT.US,D,20240815,000000,2.24,2.285,2.19,2.21,812424,0
+RXT.US,D,20240816,000000,2.2,2.46,2.19,2.46,1193727,0
+RXT.US,D,20240819,000000,2.43,2.5,2.41,2.45,631623,0
+RXT.US,D,20240820,000000,2.42,2.49,2.33,2.37,637582,0
+RXT.US,D,20240821,000000,2.38,2.42,2.32,2.38,502525,0
+RXT.US,D,20240822,000000,2.39,2.39,2.21,2.21,535692,0
+RXT.US,D,20240823,000000,2.26,2.45,2.22,2.41,925622,0
+RXT.US,D,20240826,000000,2.41,2.44,2.34,2.39,426861,0
+RXT.US,D,20240827,000000,2.35,2.4092,2.295,2.31,317942,0
+RXT.US,D,20240828,000000,2.31,2.33,2.24,2.25,420112,0
+RXT.US,D,20240829,000000,2.25,2.38,2.25,2.29,411885,0
+RXT.US,D,20240830,000000,2.32,2.32,2.224,2.3,729922,0
+RXT.US,D,20240903,000000,2.26,2.29,2.19,2.21,543324,0
+RXT.US,D,20240904,000000,2.17,2.295,2.17,2.24,594536,0
+RXT.US,D,20240905,000000,2.26,2.31,2.21,2.25,400845,0
+RXT.US,D,20240906,000000,2.21,2.26,2.08,2.11,541781,0
+RXT.US,D,20240909,000000,2.14,2.3,2.14,2.27,615345,0
+RXT.US,D,20240910,000000,2.27,2.39,2.19,2.38,472429,0
+RXT.US,D,20240911,000000,2.34,2.46,2.32,2.44,456611,0
+RXT.US,D,20240912,000000,2.41,2.55,2.38,2.53,536780,0
+RXT.US,D,20240913,000000,2.51,2.585,2.48,2.51,623122,0
+RXT.US,D,20240916,000000,2.51,2.52,2.385,2.46,558815,0
+RXT.US,D,20240917,000000,2.46,2.55,2.395,2.5,1009985,0
+RXT.US,D,20240918,000000,2.52,2.565,2.42,2.42,598012,0
+RXT.US,D,20240919,000000,2.52,2.56,2.4,2.42,382944,0
+RXT.US,D,20240920,000000,2.39,2.475,2.36,2.37,1258155,0
+RXT.US,D,20240923,000000,2.4,2.445,2.34,2.41,452863,0
+RXT.US,D,20240924,000000,2.45,2.495,2.435,2.46,472424,0
+RXT.US,D,20240925,000000,2.47,2.5,2.415,2.44,313577,0
+RXT.US,D,20240926,000000,2.48,2.6,2.4,2.57,977341,0
+RXT.US,D,20240927,000000,2.6,2.65,2.455,2.47,736873,0
+RXT.US,D,20240930,000000,2.45,2.49,2.375,2.45,522777,0
+RXT.US,D,20241001,000000,2.45,2.48,2.32,2.38,660191,0
+RXT.US,D,20241002,000000,2.36,2.43,2.34,2.38,602367,0
+RXT.US,D,20241003,000000,2.34,2.39,2.29,2.36,283752,0
+RXT.US,D,20241004,000000,2.39,2.56,2.36,2.54,629161,0
+RXT.US,D,20241007,000000,2.52,2.62,2.51,2.59,288622,0
+RXT.US,D,20241008,000000,2.56,2.645,2.5,2.63,482493,0
+RXT.US,D,20241009,000000,2.6,2.845,2.56,2.8,589544,0
+RXT.US,D,20241010,000000,2.76,2.8397,2.68,2.7,369698,0
+RXT.US,D,20241011,000000,2.68,2.82,2.67,2.7,446374,0
+RXT.US,D,20241014,000000,2.68,2.735,2.6202,2.64,331719,0
+RXT.US,D,20241015,000000,2.65,2.85,2.63,2.81,958730,0
+RXT.US,D,20241016,000000,2.84,2.8901,2.75,2.81,717952,0
+RXT.US,D,20241017,000000,2.81,2.81,2.54,2.56,559325,0
+RXT.US,D,20241018,000000,2.57,2.61,2.5,2.6,312846,0
+RXT.US,D,20241021,000000,2.6,2.6,2.505,2.54,197322,0
+RXT.US,D,20241022,000000,2.53,2.55,2.5,2.51,217567,0
+RXT.US,D,20241023,000000,2.51,2.565,2.455,2.49,289278,0
+RXT.US,D,20241024,000000,2.53,2.53,2.45,2.52,203717,0
+RXT.US,D,20241025,000000,2.52,2.5809,2.465,2.49,274693,0
+RXT.US,D,20241028,000000,2.51,2.615,2.5001,2.56,468209,0
+RXT.US,D,20241029,000000,2.58,2.58,2.505,2.53,280120,0
+RXT.US,D,20241030,000000,2.53,2.71,2.515,2.555,1151844,0
+RXT.US,D,20241031,000000,2.53,2.56,2.365,2.385,672124,0
+RXT.US,D,20241101,000000,2.39,2.42,2.32,2.33,456520,0
+RXT.US,D,20241104,000000,2.32,2.59,2.31,2.4,1314318,0
+RXT.US,D,20241105,000000,2.41,2.56,2.39,2.56,368732,0
+RXT.US,D,20241106,000000,2.66,2.72,2.535,2.62,1156097,0
+RXT.US,D,20241107,000000,2.63,2.9,2.63,2.87,1041596,0
+RXT.US,D,20241108,000000,2.87,2.93,2.745,2.76,1171127,0
+RXT.US,D,20241111,000000,2.81,2.835,2.61,2.79,1153126,0
+RXT.US,D,20241112,000000,2.77,2.87,2.7081,2.86,1623220,0
+RXT.US,D,20241113,000000,2.88,3.4088,2.86,3.03,4343664,0
+RXT.US,D,20241114,000000,3.08,3.19,2.64,2.66,1896938,0
+RXT.US,D,20241115,000000,2.67,2.7,2.3,2.42,1642995,0
+RXT.US,D,20241118,000000,2.41,2.52,2.345,2.455,713697,0
+RXT.US,D,20241119,000000,2.42,2.495,2.3609,2.37,601405,0
+RXT.US,D,20241120,000000,2.33,2.375,2.22,2.32,655414,0
+RXT.US,D,20241121,000000,2.33,2.445,2.315,2.38,554962,0
+RXT.US,D,20241122,000000,2.39,2.6,2.34,2.58,799937,0
+RXT.US,D,20241125,000000,2.6,2.78,2.6,2.68,738931,0
+RXT.US,D,20241126,000000,2.66,2.735,2.6,2.64,763676,0
+RXT.US,D,20241127,000000,2.68,2.69,2.6,2.64,618871,0
+RXT.US,D,20241129,000000,2.62,2.785,2.62,2.68,583382,0
+RXT.US,D,20241202,000000,2.68,2.7,2.605,2.65,911631,0
+RXT.US,D,20241203,000000,2.62,2.63,2.435,2.48,896594,0
+RXT.US,D,20241204,000000,2.48,2.615,2.45,2.61,836159,0
+RXT.US,D,20241205,000000,2.58,2.69,2.54,2.58,1319531,0
+RXT.US,D,20241206,000000,2.61,2.63,2.54,2.59,945463,0
+RXT.US,D,20241209,000000,2.59,2.65,2.47,2.47,616395,0
+RXT.US,D,20241210,000000,2.52,2.665,2.485,2.58,1169802,0
+RXT.US,D,20241211,000000,2.6,2.62,2.52,2.55,509470,0
+RXT.US,D,20241212,000000,2.52,2.55,2.48,2.5,462518,0
+RXT.US,D,20241213,000000,2.5,2.5,2.42,2.42,523890,0
+RXT.US,D,20241216,000000,2.42,2.5,2.38,2.45,829471,0
+RXT.US,D,20241217,000000,2.45,2.45,2.38,2.41,404060,0
+RXT.US,D,20241218,000000,2.4,2.46,2.24,2.24,973668,0
+RXT.US,D,20241219,000000,2.3,2.33,2.23,2.24,684482,0
+RXT.US,D,20241220,000000,2.21,2.33,2.16,2.25,859769,0
+RXT.US,D,20241223,000000,2.24,2.27,2.135,2.17,839254,0
+RXT.US,D,20241224,000000,2.19,2.23,2.16,2.22,287591,0
+RXT.US,D,20241226,000000,2.18,2.28,2.15,2.27,492180,0
+RXT.US,D,20241227,000000,2.27,2.2818,2.18,2.21,424877,0
+RXT.US,D,20241230,000000,2.18,2.24,2.11,2.22,1192012,0
+RXT.US,D,20241231,000000,2.25,2.3182,2.175,2.21,729169,0
+RXT.US,D,20250102,000000,2.22,2.295,2.17,2.19,610642,0
+RXT.US,D,20250103,000000,2.21,2.31,2.21,2.25,657574,0
+RXT.US,D,20250106,000000,2.28,2.37,2.265,2.32,702796,0
+RXT.US,D,20250107,000000,2.37,2.47,2.28,2.29,744310,0
+RXT.US,D,20250108,000000,2.32,2.37,2.215,2.36,662374,0
+RXT.US,D,20250110,000000,2.35,2.66,2.295,2.59,1877935,0
+RXT.US,D,20250113,000000,2.5,2.52,2.26,2.32,986254,0
+RXT.US,D,20250114,000000,2.33,2.47,2.325,2.355,632597,0
+RXT.US,D,20250115,000000,2.46,2.485,2.3209,2.38,485670,0
+RXT.US,D,20250116,000000,2.38,2.41,2.305,2.39,477085,0
+RXT.US,D,20250117,000000,2.4,2.53,2.3501,2.47,904854,0
+RXT.US,D,20250121,000000,2.47,2.52,2.395,2.45,484214,0
+RXT.US,D,20250122,000000,2.45,2.495,2.405,2.42,436271,0
+RXT.US,D,20250123,000000,2.4,2.58,2.38,2.57,820235,0
+RXT.US,D,20250124,000000,2.57,2.7483,2.57,2.67,1013290,0
+RXT.US,D,20250127,000000,2.55,2.5782,2.335,2.37,1128857,0
+RXT.US,D,20250128,000000,2.34,2.42,2.3,2.355,684502,0
+RXT.US,D,20250129,000000,2.35,2.38,2.26,2.37,1353573,0
+RXT.US,D,20250130,000000,2.36,2.515,2.35,2.38,866456,0
+RXT.US,D,20250131,000000,2.41,2.645,2.3536,2.63,1700319,0
+RXT.US,D,20250203,000000,2.49,2.71,2.42,2.67,1067243,0
+RXT.US,D,20250204,000000,2.68,2.89,2.66,2.86,1021242,0
+RXT.US,D,20250205,000000,2.87,2.96,2.85,2.9,1196543,0
+RXT.US,D,20250206,000000,2.93,2.93,2.83,2.9,455480,0
+RXT.US,D,20250207,000000,2.92,2.98,2.86,2.96,1027759,0
+RXT.US,D,20250210,000000,2.98,3.025,2.91,2.95,777207,0
+RXT.US,D,20250211,000000,2.835,2.96,2.828,2.89,556521,0
+RXT.US,D,20250212,000000,2.86,2.9,2.79,2.88,723068,0
+RXT.US,D,20250213,000000,2.88,2.97,2.87,2.96,436437,0
+RXT.US,D,20250214,000000,2.95,2.95,2.83,2.87,428180,0
+RXT.US,D,20250218,000000,2.93,2.965,2.85,2.95,464068,0
+RXT.US,D,20250219,000000,2.92,2.97,2.87,2.9,597819,0
+RXT.US,D,20250220,000000,2.91,2.92,2.761,2.88,836818,0
+RXT.US,D,20250221,000000,2.9,3.03,2.88,2.9,2088761,0
+RXT.US,D,20250224,000000,2.89,2.89,2.5347,2.63,1000206,0
+RXT.US,D,20250225,000000,2.57,2.71,2.55,2.58,1026586,0
+RXT.US,D,20250226,000000,2.55,2.68,2.53,2.62,1099940,0
+RXT.US,D,20250227,000000,2.63,2.671,2.405,2.41,1004592,0
+RXT.US,D,20250228,000000,2.39,2.4,2.29,2.37,1250571,0
+RXT.US,D,20250303,000000,2.37,2.4699,2.3,2.37,1530039,0
+RXT.US,D,20250304,000000,2.32,2.43,2.25,2.37,1122314,0
+RXT.US,D,20250305,000000,2.39,2.4318,2.33,2.41,556349,0
+RXT.US,D,20250306,000000,2.34,2.37,2.21,2.22,969730,0
+RXT.US,D,20250307,000000,2.22,2.2655,2.06,2.19,1020427,0
+RXT.US,D,20250310,000000,2.14,2.1599,2.015,2.06,1006944,0
+RXT.US,D,20250311,000000,2.06,2.085,1.91,1.97,1254102,0
+RXT.US,D,20250312,000000,2,2.15,2,2.09,674198,0
+RXT.US,D,20250313,000000,2.09,2.105,1.985,2.02,595087,0
+RXT.US,D,20250314,000000,2.07,2.13,2.04,2.1,400375,0
+RXT.US,D,20250317,000000,2.09,2.15,1.94,1.95,1684246,0
+RXT.US,D,20250318,000000,1.95,1.99,1.83,1.85,1419335,0
+RXT.US,D,20250319,000000,1.89,1.89,1.75,1.87,3816359,0
+RXT.US,D,20250320,000000,1.79,1.9,1.775,1.87,894336,0
+RXT.US,D,20250321,000000,1.82,1.89,1.79,1.87,715470,0
+RXT.US,D,20250324,000000,1.9,1.93,1.86,1.89,666680,0
+RXT.US,D,20250325,000000,1.9,1.92,1.76,1.78,860013,0
+RXT.US,D,20250326,000000,1.77,1.8,1.7,1.76,778166,0
+RXT.US,D,20250327,000000,1.78,1.8,1.73,1.75,640253,0
+RXT.US,D,20250328,000000,1.75,1.76,1.62,1.65,703293,0
+RXT.US,D,20250331,000000,1.64,1.735,1.555,1.69,1057981,0
+RXT.US,D,20250401,000000,1.69,1.73,1.63,1.67,606236,0
+RXT.US,D,20250402,000000,1.64,1.765,1.63,1.73,823356,0
+RXT.US,D,20250403,000000,1.64,1.65,1.55,1.55,873326,0
+RXT.US,D,20250404,000000,1.5,1.55,1.37,1.445,968122,0
+RXT.US,D,20250407,000000,1.39,1.51,1.335,1.415,862767,0
+RXT.US,D,20250408,000000,1.46,1.5127,1.325,1.35,918372,0
+RXT.US,D,20250409,000000,1.37,1.51,1.3,1.46,1742597,0
+RXT.US,D,20250410,000000,1.45,1.45,1.3001,1.34,816255,0
+RXT.US,D,20250411,000000,1.33,1.4,1.33,1.37,931107,0
+RXT.US,D,20250414,000000,1.39,1.42,1.33,1.34,748956,0
+RXT.US,D,20250415,000000,1.34,1.37,1.29,1.32,1016617,0
+RXT.US,D,20250416,000000,1.29,1.295,1.24,1.28,827492,0
+RXT.US,D,20250417,000000,1.28,1.33,1.245,1.32,792801,0
+RXT.US,D,20250421,000000,1.3,1.3481,1.25,1.27,285127,0
+RXT.US,D,20250422,000000,1.31,1.37,1.28,1.34,846277,0
+RXT.US,D,20250423,000000,1.41,1.435,1.35,1.38,737140,0
+RXT.US,D,20250424,000000,1.38,1.4,1.35,1.39,650618,0
+RXT.US,D,20250425,000000,1.37,1.38,1.28,1.38,582268,0
+RXT.US,D,20250428,000000,1.41,1.415,1.32,1.36,644875,0
+RXT.US,D,20250429,000000,1.35,1.4,1.34,1.39,560035,0
+RXT.US,D,20250430,000000,1.37,1.38,1.3,1.36,457427,0
+RXT.US,D,20250501,000000,1.37,1.395,1.335,1.38,487615,0
+RXT.US,D,20250502,000000,1.39,1.425,1.37,1.41,634014,0
+RXT.US,D,20250505,000000,1.4,1.45,1.375,1.4,529223,0
+RXT.US,D,20250506,000000,1.39,1.41,1.37,1.38,376238,0
+RXT.US,D,20250507,000000,1.41,1.49,1.381,1.43,1059074,0
+RXT.US,D,20250508,000000,1.46,1.54,1.43,1.44,1065050,0
+RXT.US,D,20250509,000000,1.47,1.52,1.25,1.255,1630649,0
+RXT.US,D,20250512,000000,1.32,1.4,1.27,1.3,1424833,0
+RXT.US,D,20250513,000000,1.29,1.3,1.22,1.27,1038710,0
+RXT.US,D,20250514,000000,1.27,1.365,1.25,1.28,1170781,0
+RXT.US,D,20250515,000000,1.3,1.3,1.23,1.26,389795,0
+RXT.US,D,20250516,000000,1.25,1.28,1.23,1.24,697962,0
+RXT.US,D,20250519,000000,1.22,1.2592,1.18,1.24,564420,0
+RXT.US,D,20250520,000000,1.21,1.25,1.16,1.2,1136566,0
+RXT.US,D,20250521,000000,1.18,1.22,1.11,1.13,1032736,0
+RXT.US,D,20250522,000000,1.15,1.185,1.12,1.14,590750,0
+RXT.US,D,20250523,000000,1.12,1.12,1.061,1.11,961307,0
+RXT.US,D,20250527,000000,1.18,1.185,1.11,1.14,826045,0
+RXT.US,D,20250528,000000,1.13,1.155,1.105,1.12,648030,0
+RXT.US,D,20250529,000000,1.13,1.22,1.115,1.16,959287,0
+RXT.US,D,20250530,000000,1.16,1.1982,1.12,1.14,1246780,0
+RXT.US,D,20250602,000000,1.09,1.1,1,1.03,3095343,0
+RXT.US,D,20250603,000000,1.05,1.05,1.01,1.03,1287813,0
+RXT.US,D,20250604,000000,1.05,1.18,1.02,1.18,1062257,0
+RXT.US,D,20250605,000000,1.17,1.255,1.15,1.16,937058,0
+RXT.US,D,20250606,000000,1.18,1.245,1.1509,1.18,633021,0
+RXT.US,D,20250609,000000,1.18,1.315,1.1784,1.27,1441072,0
+RXT.US,D,20250610,000000,1.27,1.33,1.245,1.32,1062895,0
+RXT.US,D,20250611,000000,1.33,1.465,1.33,1.43,1857238,0
+RXT.US,D,20250612,000000,1.43,1.44,1.31,1.36,1281451,0
+RXT.US,D,20250613,000000,1.32,1.3282,1.25,1.27,1726843,0
+RXT.US,D,20250616,000000,1.27,1.42,1.26,1.36,904221,0
+RXT.US,D,20250617,000000,1.35,1.36,1.28,1.28,1085506,0
+RXT.US,D,20250618,000000,1.27,1.28,1.2,1.22,1135387,0
+RXT.US,D,20250620,000000,1.23,1.2555,1.18,1.2,1857206,0
+RXT.US,D,20250623,000000,1.19,1.23,1.16,1.22,1217806,0
+RXT.US,D,20250624,000000,1.24,1.3,1.24,1.26,800902,0
+RXT.US,D,20250625,000000,1.27,1.29,1.2101,1.24,621179,0
+RXT.US,D,20250626,000000,1.24,1.2899,1.21,1.27,843113,0
+RXT.US,D,20250627,000000,1.28,1.36,1.245,1.3,3733619,0
+RXT.US,D,20250630,000000,1.3,1.375,1.27,1.28,834147,0
+RXT.US,D,20250701,000000,1.27,1.329,1.25,1.28,715254,0
+RXT.US,D,20250702,000000,1.28,1.34,1.275,1.33,859669,0
+RXT.US,D,20250703,000000,1.35,1.395,1.345,1.38,496435,0
+RXT.US,D,20250707,000000,1.33,1.385,1.315,1.34,826218,0
+RXT.US,D,20250708,000000,1.36,1.41,1.35,1.39,501480,0
+RXT.US,D,20250709,000000,1.39,1.42,1.365,1.38,353726,0
+RXT.US,D,20250710,000000,1.399,1.3996,1.3201,1.35,577064,0
+RXT.US,D,20250711,000000,1.34,1.47,1.315,1.39,2545139,0
+RXT.US,D,20250714,000000,1.41,1.5999,1.395,1.57,2229750,0
+RXT.US,D,20250715,000000,1.58,1.59,1.44,1.44,1221240,0
+RXT.US,D,20250716,000000,1.43,1.51,1.415,1.5,632067,0
+RXT.US,D,20250717,000000,1.51,1.55,1.48,1.52,700756,0
+RXT.US,D,20250718,000000,1.52,1.57,1.45,1.45,813083,0
+RXT.US,D,20250721,000000,1.46,1.49,1.41,1.42,604815,0
+RXT.US,D,20250722,000000,1.41,1.5,1.39,1.48,856892,0
+RXT.US,D,20250723,000000,1.5,1.51,1.18,1.5,1007709,0
+RXT.US,D,20250724,000000,1.5,1.5,1.35,1.35,549879,0
+RXT.US,D,20250725,000000,1.31,1.38,1.28,1.325,1187383,0
+RXT.US,D,20250728,000000,1.33,1.37,1.31,1.32,453182,0
+RXT.US,D,20250729,000000,1.32,1.3398,1.26,1.28,1266156,0
+RXT.US,D,20250730,000000,1.27,1.3091,1.21,1.23,564086,0
+RXT.US,D,20250731,000000,1.22,1.265,1.2,1.21,787441,0
+RXT.US,D,20250801,000000,1.18,1.26,1.15,1.18,1092209,0
+RXT.US,D,20250804,000000,1.19,1.25,1.19,1.22,565791,0
+RXT.US,D,20250805,000000,1.24,1.28,1.21,1.26,924569,0
+RXT.US,D,20250806,000000,1.26,1.265,1.22,1.22,347707,0
+RXT.US,D,20250807,000000,1.26,1.29,1.225,1.27,754293,0
+RXT.US,D,20250808,000000,1.12,1.255,1.12,1.21,1207794,0
+RXT.US,D,20250811,000000,1.22,1.22,1.18,1.21,387427,0
+RXT.US,D,20250812,000000,1.2,1.2,1.12,1.15,965361,0
+RXT.US,D,20250813,000000,1.17,1.3,1.135,1.27,1635362,0
+RXT.US,D,20250814,000000,1.24,1.28,1.2,1.21,528203,0
+RXT.US,D,20250815,000000,1.19,1.205,1.14,1.17,796660,0
+RXT.US,D,20250818,000000,1.16,1.215,1.16,1.2,446087,0
+RXT.US,D,20250819,000000,1.2,1.2,1.11,1.14,481378,0
+RXT.US,D,20250820,000000,1.13,1.15,1.11,1.14,555120,0
+RXT.US,D,20250821,000000,1.12,1.18,1.11,1.17,492679,0
+RXT.US,D,20250822,000000,1.19,1.33,1.165,1.31,1824398,0
+RXT.US,D,20250825,000000,1.29,1.29,1.19,1.2,878517,0
+RXT.US,D,20250826,000000,1.21,1.24,1.195,1.23,505589,0
+RXT.US,D,20250827,000000,1.22,1.26,1.2075,1.21,467759,0
+RXT.US,D,20250828,000000,1.24,1.305,1.23,1.3,776197,0
+RXT.US,D,20250829,000000,1.28,1.3,1.23,1.26,753935,0
+RXT.US,D,20250902,000000,1.22,1.42,1.22,1.42,1789897,0
+RXT.US,D,20250903,000000,1.41,1.43,1.285,1.3,1139411,0
+RXT.US,D,20250904,000000,1.32,1.355,1.27,1.3,818570,0
+RXT.US,D,20250905,000000,1.33,1.41,1.305,1.4,1437160,0
+RXT.US,D,20250908,000000,1.38,1.46,1.37,1.45,958802,0
+RXT.US,D,20250909,000000,1.43,1.4699,1.385,1.41,948261,0
+RXT.US,D,20250910,000000,1.4,1.45,1.385,1.41,980132,0
+RXT.US,D,20250911,000000,1.4,1.49,1.39,1.49,1095700,0
+RXT.US,D,20250912,000000,1.5,1.52,1.45,1.45,609900,0
+RXT.US,D,20250915,000000,1.43,1.44,1.33,1.37,1795446,0
+RXT.US,D,20250916,000000,1.36,1.37,1.32,1.35,1350317,0
+RXT.US,D,20250917,000000,1.35,1.46,1.33,1.44,3181624,0
+RXT.US,D,20250918,000000,1.46,1.52,1.45,1.48,798819,0
+RXT.US,D,20250919,000000,1.48,1.49,1.4069,1.44,1652433,0
+RXT.US,D,20250922,000000,1.44,1.4585,1.42,1.44,402922,0
+RXT.US,D,20250923,000000,1.47,1.5,1.41,1.46,797216,0
+RXT.US,D,20250924,000000,1.46,1.53,1.43,1.52,879826,0
+RXT.US,D,20250925,000000,1.51,1.5288,1.41,1.42,1049255,0
+RXT.US,D,20250926,000000,1.41,1.44,1.38,1.39,542238,0
+RXT.US,D,20250929,000000,1.38,1.41,1.37,1.38,616771,0
+RXT.US,D,20250930,000000,1.37,1.43,1.37,1.41,503154,0
+RXT.US,D,20251001,000000,1.38,1.42,1.35,1.39,1063224,0
+RXT.US,D,20251002,000000,1.4,1.41,1.34,1.39,1108486,0
+RXT.US,D,20251003,000000,1.39,1.58,1.39,1.51,2232948,0
+RXT.US,D,20251006,000000,1.52,1.55,1.49,1.5,733946,0
+RXT.US,D,20251007,000000,1.49,1.5,1.4,1.41,802145,0
+RXT.US,D,20251008,000000,1.41,1.54,1.41,1.5,743545,0
+RXT.US,D,20251009,000000,1.5,1.5,1.44,1.46,449532,0
+RXT.US,D,20251010,000000,1.45,1.48,1.325,1.33,1018705,0
+RXT.US,D,20251013,000000,1.36,1.38,1.33,1.34,570573,0
+RXT.US,D,20251014,000000,1.39,1.47,1.34,1.45,888258,0
+RXT.US,D,20251015,000000,1.49,1.55,1.45,1.52,1355166,0
+RXT.US,D,20251016,000000,1.52,1.57,1.45,1.47,773848,0
+RXT.US,D,20251017,000000,1.45,1.47,1.38,1.42,671270,0
+RXT.US,D,20251020,000000,1.46,1.565,1.4501,1.49,874021,0
+RXT.US,D,20251021,000000,1.5,1.55,1.47,1.51,561593,0
+RXT.US,D,20251022,000000,1.5,1.5,1.43,1.49,813763,0
+RXT.US,D,20251023,000000,1.5,1.86,1.49,1.83,5295748,0
+RXT.US,D,20251024,000000,1.86,1.86,1.72,1.76,1455049,0
+RXT.US,D,20251027,000000,1.81,1.81,1.655,1.71,1144076,0
+RXT.US,D,20251028,000000,1.7,1.7,1.62,1.64,643650,0
+RXT.US,D,20251029,000000,1.63,1.68,1.57,1.62,921261,0
+RXT.US,D,20251030,000000,1.61,1.64,1.57,1.62,546221,0
+RXT.US,D,20251031,000000,1.63,1.63,1.535,1.6,1424818,0
+RXT.US,D,20251103,000000,1.61,1.62,1.51,1.57,858280,0
+RXT.US,D,20251104,000000,1.54,1.59,1.49,1.5,965053,0
+RXT.US,D,20251105,000000,1.51,1.56,1.5,1.55,645232,0
+RXT.US,D,20251106,000000,1.53,1.5379,1.45,1.46,646068,0
+RXT.US,D,20251107,000000,1.39,1.39,1.19,1.24,2229711,0
+RXT.US,D,20251110,000000,1.31,1.32,1.2,1.205,763640,0
+RXT.US,D,20251111,000000,1.19,1.21,1.16,1.18,968198,0
+RXT.US,D,20251112,000000,1.22,1.23,1.17,1.19,986901,0
+RXT.US,D,20251113,000000,1.17,1.21,1.14,1.15,1861178,0
+RXT.US,D,20251114,000000,1.13,1.1596,1.11,1.14,819174,0
+RXT.US,D,20251117,000000,1.155,1.16,1.11,1.12,849547,0
+RXT.US,D,20251118,000000,1.11,1.13,1.07,1.11,1040303,0
+RXT.US,D,20251119,000000,1.14,1.14,1.05,1.05,1113212,0
+RXT.US,D,20251120,000000,1.08,1.1,1,1.01,1331321,0
+RXT.US,D,20251121,000000,1,1.07,1,1.055,994306,0
+RXT.US,D,20251124,000000,1.06,1.065,1,1.01,2183479,0
+RXT.US,D,20251125,000000,1.02,1.06,1.01,1.04,1282270,0
+RXT.US,D,20251126,000000,1.02,1.05,1.02,1.03,820764,0
+RXT.US,D,20251128,000000,1.05,1.08,1.03,1.06,723567,0
+RXT.US,D,20251201,000000,1.04,1.04,1,1.02,977849,0
+RXT.US,D,20251202,000000,1.01,1.03,0.9681,0.9938,1523218,0
+RXT.US,D,20251203,000000,0.9938,1.045,0.9868,1.03,1783162,0
+RXT.US,D,20251204,000000,1.03,1.04,1.01,1.03,923033,0
+RXT.US,D,20251205,000000,1.05,1.05,1.01,1.02,545272,0
+RXT.US,D,20251208,000000,1.03,1.05,0.99225,1.04,1452503,0
+RXT.US,D,20251209,000000,1.03,1.09,1.03,1.07,1508458,0
+RXT.US,D,20251210,000000,1.09,1.21,1.09,1.2,3188543,0
+RXT.US,D,20251211,000000,1.19,1.19,1.08,1.13,1492602,0
+RXT.US,D,20251212,000000,1.13,1.2,1.12,1.13,1137603,0
+RXT.US,D,20251215,000000,1.12,1.14,1.05,1.06,1428263,0
+RXT.US,D,20251216,000000,1.04,1.09,1.04,1.07,1173790,0
+RXT.US,D,20251217,000000,1.06,1.0888,1.03,1.04,1065131,0
+RXT.US,D,20251218,000000,1.06,1.0898,1.03,1.03,615533,0
+RXT.US,D,20251219,000000,1.03,1.05,1.025,1.03,1205588,0
+RXT.US,D,20251222,000000,1.03,1.08,1.03,1.05,826940,0
+RXT.US,D,20251223,000000,1.09,1.09,1,1.02,2107782,0
+RXT.US,D,20251224,000000,1.01,1.02,0.9621,0.9897,1726565,0
+RXT.US,D,20251226,000000,0.99,0.9996,0.962,0.9851,775207,0
+RXT.US,D,20251229,000000,0.977,0.9997,0.9639,0.9884,795316,0
+RXT.US,D,20251230,000000,0.9844,1.01,0.965,0.9875,841392,0
+RXT.US,D,20251231,000000,0.9899,0.9933,0.966,0.9709,1034042,0
+RXT.US,D,20260102,000000,0.9827,1.0155,0.96,0.9743,909066,0
+RXT.US,D,20260105,000000,1,1.05,0.9834,1,1142981,0
+RXT.US,D,20260106,000000,1.01,1.06,1,1.03,936092,0
+RXT.US,D,20260107,000000,1.02,1.02,0.9906,1,734208,0
+RXT.US,D,20260108,000000,1.01,1.04,1,1.02,878210,0
+RXT.US,D,20260109,000000,1.04,1.04,0.9828,1,585209,0
+RXT.US,D,20260112,000000,1,1.05,1,1.03,877353,0
+RXT.US,D,20260113,000000,1.03,1.03,0.961,0.9724,1423864,0
+RXT.US,D,20260114,000000,0.985,1.02,0.97,1.01,823134,0
+RXT.US,D,20260115,000000,1.01,1.02,0.9812,0.9941,640342,0
+RXT.US,D,20260116,000000,0.98,1,0.966499,0.9714,688903,0
+RXT.US,D,20260120,000000,0.98,0.9996,0.9093,0.9093,1263208,0
+RXT.US,D,20260121,000000,0.93,0.9399,0.84,0.8413,2226457,0
+RXT.US,D,20260122,000000,0.87,0.879999,0.81965,0.8273,1817966,0
+RXT.US,D,20260123,000000,0.834,0.8439,0.792,0.8019,2145088,0
+RXT.US,D,20260126,000000,0.81,0.814799,0.7537,0.762,1820672,0
+RXT.US,D,20260127,000000,0.765,0.79,0.727,0.7417,1982455,0
+RXT.US,D,20260128,000000,0.75,0.7661,0.7033,0.71,1693528,0
+RXT.US,D,20260129,000000,0.7133,0.728,0.611,0.6318,2968920,0
+RXT.US,D,20260130,000000,0.6298,0.639899,0.6115,0.6116,1510220,0
+RXT.US,D,20260202,000000,0.63,0.63,0.5454,0.5591,3147617,0
+RXT.US,D,20260203,000000,0.57,0.5949,0.47215,0.4925,4640624,0
+RXT.US,D,20260204,000000,0.5,0.505,0.43,0.4757,4855412,0
+RXT.US,D,20260205,000000,0.48,0.5397,0.41,0.4501,4765759,0
+RXT.US,D,20260206,000000,0.4601,0.4699,0.4111,0.4501,3187698,0
+RXT.US,D,20260209,000000,0.4693,0.4831,0.4114,0.4165,2871866,0
+RXT.US,D,20260210,000000,0.4116,0.4847,0.4086,0.439,2537819,0
+RXT.US,D,20260211,000000,0.4508,0.4953,0.412301,0.4229,2124451,0
+RXT.US,D,20260212,000000,0.43,0.4317,0.393,0.4089,2261455,0
+RXT.US,D,20260213,000000,0.42,0.4339,0.4014,0.4202,1521401,0
+RXT.US,D,20260217,000000,0.42,0.4293,0.4036,0.419,1275916,0
+RXT.US,D,20260218,000000,0.997,1.71,0.951,1.37,539154718,0
diff --git a/daily/us/nasdaq stocks/2/rzlv.us.txt b/daily/us/nasdaq stocks/2/rzlv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..29e7ef00584bff5b68e826ffb021d55b3a2037d6
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/rzlv.us.txt	
@@ -0,0 +1,377 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+RZLV.US,D,20240819,000000,10.12,11.9999,8.2,8.2,48442,0
+RZLV.US,D,20240820,000000,9.01,9.32,7.84,8.05,40892,0
+RZLV.US,D,20240821,000000,8.63,12.29,8,8.84,217193,0
+RZLV.US,D,20240822,000000,11.01,11.9573,10.0001,10.31,238567,0
+RZLV.US,D,20240823,000000,11,11.07,9.5,10.05,65482,0
+RZLV.US,D,20240826,000000,10.05,10.36,9.6801,10.05,73509,0
+RZLV.US,D,20240827,000000,10.08,10.08,8.25,8.9,67100,0
+RZLV.US,D,20240828,000000,8.63,8.7,7.01,7.89,54034,0
+RZLV.US,D,20240829,000000,8,8.3,7.08,7.29,40624,0
+RZLV.US,D,20240830,000000,7.49,8.89,7.27,8.78,51904,0
+RZLV.US,D,20240903,000000,9.5,9.5,8.12,8.7,33686,0
+RZLV.US,D,20240904,000000,8.8,9.03,8.0101,8.5,18567,0
+RZLV.US,D,20240905,000000,8.78,8.78,8.33,8.7,59132,0
+RZLV.US,D,20240906,000000,8.99,9.56,8.71,9.3,42285,0
+RZLV.US,D,20240909,000000,9.8,10,7.57,7.58,128173,0
+RZLV.US,D,20240910,000000,7.7,8.16,6.8,7,51278,0
+RZLV.US,D,20240911,000000,6.91,7.135,6.41,6.62,14603,0
+RZLV.US,D,20240912,000000,6.98,6.99,6.15,6.51,34161,0
+RZLV.US,D,20240913,000000,6.9,6.9,6.3299,6.33,24737,0
+RZLV.US,D,20240916,000000,6.4,6.4,4.89,5.6858,37644,0
+RZLV.US,D,20240917,000000,5.91,7.6,5.0049,5.15,364257,0
+RZLV.US,D,20240918,000000,5.15,5.15,4.75,4.75,59113,0
+RZLV.US,D,20240919,000000,8.13,10.76,5.62,7,7604573,0
+RZLV.US,D,20240920,000000,6.05,6.9944,6.05,6.36,421668,0
+RZLV.US,D,20240923,000000,6.21,6.21,5.48,5.53,161998,0
+RZLV.US,D,20240924,000000,5.44,5.58,4.81,4.92,174660,0
+RZLV.US,D,20240925,000000,5.32,8.12,5.3,7.52,3173486,0
+RZLV.US,D,20240926,000000,8.4,9,6.9,7.23,712483,0
+RZLV.US,D,20240927,000000,7,7.95,7,7.38,219445,0
+RZLV.US,D,20240930,000000,7.15,7.7267,6.51,6.71,126688,0
+RZLV.US,D,20241001,000000,6.97,7.2499,6.0101,6.62,41973,0
+RZLV.US,D,20241002,000000,6.45,7.2,6.3701,6.82,43547,0
+RZLV.US,D,20241003,000000,8.58,9.448,6.4112,7.18,5379172,0
+RZLV.US,D,20241004,000000,7.06,7.5,6.32,6.91,565150,0
+RZLV.US,D,20241007,000000,6.75,7.23,6.66,6.86,276844,0
+RZLV.US,D,20241008,000000,7.9,8.0799,6.81,6.91,1136447,0
+RZLV.US,D,20241009,000000,7.18,7.32,6.91,7.1,320596,0
+RZLV.US,D,20241010,000000,7.01,7.24,6.92,7.06,165585,0
+RZLV.US,D,20241011,000000,7.02,7.09,6.56,6.87,190019,0
+RZLV.US,D,20241014,000000,6.67,7.08,6.6504,6.79,93089,0
+RZLV.US,D,20241015,000000,6.78,6.9324,6.35,6.68,103384,0
+RZLV.US,D,20241016,000000,6.55,6.59,6.01,6.07,162686,0
+RZLV.US,D,20241017,000000,6.06,6.29,5.55,5.74,189839,0
+RZLV.US,D,20241018,000000,5.52,5.72,5.14,5.28,275078,0
+RZLV.US,D,20241021,000000,5.25,5.49,5.25,5.41,74663,0
+RZLV.US,D,20241022,000000,5.42,5.4984,5.1,5.13,101484,0
+RZLV.US,D,20241023,000000,5.06,5.18,4.93,5,92452,0
+RZLV.US,D,20241024,000000,4.95,5.11,4.9006,5.1,68597,0
+RZLV.US,D,20241025,000000,5.29,5.29,5.01,5.08,88792,0
+RZLV.US,D,20241028,000000,5.06,5.26,4.85,5,110080,0
+RZLV.US,D,20241029,000000,4.95,5.04,4.8,4.96,107674,0
+RZLV.US,D,20241030,000000,4.87,4.95,4.81,4.9,49209,0
+RZLV.US,D,20241031,000000,4.97,5.03,4.76,4.9,46426,0
+RZLV.US,D,20241101,000000,4.8,4.9,4.41,4.5,73842,0
+RZLV.US,D,20241104,000000,4.35,4.45,4.15,4.18,76797,0
+RZLV.US,D,20241105,000000,4.18,4.45,4.1342,4.44,43287,0
+RZLV.US,D,20241106,000000,4.35,4.64,4.3,4.46,61554,0
+RZLV.US,D,20241107,000000,4.37,4.5985,4.35,4.49,33237,0
+RZLV.US,D,20241108,000000,4.4,4.58,4.25,4.44,43968,0
+RZLV.US,D,20241111,000000,4.4,4.4,4.13,4.31,90568,0
+RZLV.US,D,20241112,000000,4.41,4.45,3.86,4.28,107329,0
+RZLV.US,D,20241113,000000,4.62,4.78,3.82,3.99,207100,0
+RZLV.US,D,20241114,000000,3.96,4.047474,3.4,3.45,133025,0
+RZLV.US,D,20241115,000000,3.41,3.4535,2.595,2.73,319014,0
+RZLV.US,D,20241118,000000,2.77,2.85,2.64,2.65,93208,0
+RZLV.US,D,20241119,000000,2.77,2.8,2.385,2.57,242113,0
+RZLV.US,D,20241120,000000,2.8,2.98,1.9,2.01,9529698,0
+RZLV.US,D,20241121,000000,2,2,1.63,1.74,1362631,0
+RZLV.US,D,20241122,000000,1.64,1.85,1.57,1.82,2645118,0
+RZLV.US,D,20241125,000000,1.9,2.33,1.88,2.19,2011514,0
+RZLV.US,D,20241126,000000,2.43,2.6798,2.14,2.24,1999611,0
+RZLV.US,D,20241127,000000,2.32,2.4009,2.0608,2.21,629023,0
+RZLV.US,D,20241129,000000,2.12,2.155,1.96,2.12,502747,0
+RZLV.US,D,20241202,000000,2.2,2.68,2.17,2.49,2375454,0
+RZLV.US,D,20241203,000000,2.47,2.4902,2.2001,2.3,660953,0
+RZLV.US,D,20241204,000000,2.44,2.46,2.1801,2.29,619424,0
+RZLV.US,D,20241205,000000,2.4,2.5099,2.06,2.12,1549702,0
+RZLV.US,D,20241206,000000,2.07,2.13,1.8,1.83,1729878,0
+RZLV.US,D,20241209,000000,2.11,2.3699,1.92,1.95,4743952,0
+RZLV.US,D,20241210,000000,2.04,2.04,1.83,1.93,4245052,0
+RZLV.US,D,20241211,000000,2.32,2.77,1.9301,1.99,60138662,0
+RZLV.US,D,20241212,000000,2.28,2.3397,2.03,2.07,19453494,0
+RZLV.US,D,20241213,000000,2.16,2.16,1.93,1.99,8775438,0
+RZLV.US,D,20241216,000000,2.15,2.1508,2.02,2.13,8634716,0
+RZLV.US,D,20241217,000000,2.17,4,2.17,3.29,72529482,0
+RZLV.US,D,20241218,000000,3.91,4.3191,3.495,3.75,44897265,0
+RZLV.US,D,20241219,000000,3.61,3.62,2.93,3.04,13059555,0
+RZLV.US,D,20241220,000000,3.11,3.19,2.62,2.96,12527789,0
+RZLV.US,D,20241223,000000,3.26,3.33,3,3.23,11086173,0
+RZLV.US,D,20241224,000000,3.65,3.81,3.28,3.56,26417586,0
+RZLV.US,D,20241226,000000,3.6,4.95,3.38,4.62,40445306,0
+RZLV.US,D,20241227,000000,5.18,5.45,4.24,4.6,39694328,0
+RZLV.US,D,20241230,000000,4.49,4.93,3.925,4.72,18996894,0
+RZLV.US,D,20241231,000000,4.63,4.64,3.625,3.82,15777248,0
+RZLV.US,D,20250102,000000,3.93,4.2912,3.71,4.09,11451933,0
+RZLV.US,D,20250103,000000,4.26,4.53,3.91,4.32,13476924,0
+RZLV.US,D,20250106,000000,4.23,4.37,3.8601,4.05,12465191,0
+RZLV.US,D,20250107,000000,4.01,4.02,3.5488,3.72,9218318,0
+RZLV.US,D,20250108,000000,3.2,3.27,2.88,2.97,12847525,0
+RZLV.US,D,20250110,000000,3.03,3.24,2.9,3.21,5533588,0
+RZLV.US,D,20250113,000000,2.64,2.93,2.365,2.4,9209502,0
+RZLV.US,D,20250114,000000,2.36,2.5199,2.23,2.31,8211691,0
+RZLV.US,D,20250115,000000,2.47,2.71,2.38,2.41,6695812,0
+RZLV.US,D,20250116,000000,2.82,3.14,2.62,3.01,18915195,0
+RZLV.US,D,20250117,000000,3.02,3.02,2.785,2.84,6932613,0
+RZLV.US,D,20250121,000000,2.95,3.03,2.76,2.86,7874428,0
+RZLV.US,D,20250122,000000,3.23,3.4,3.038,3.16,23957388,0
+RZLV.US,D,20250123,000000,3,3.15,2.93,3.05,5969504,0
+RZLV.US,D,20250124,000000,3.09,3.28,2.84,2.87,7293345,0
+RZLV.US,D,20250127,000000,2.56,2.75,2.53,2.64,5697806,0
+RZLV.US,D,20250128,000000,2.64,2.68,2.415,2.56,4305211,0
+RZLV.US,D,20250129,000000,2.61,2.61,2.29,2.46,4552995,0
+RZLV.US,D,20250130,000000,2.55,2.63,2.48,2.56,2659188,0
+RZLV.US,D,20250131,000000,2.73,2.73,2.5,2.5,4197062,0
+RZLV.US,D,20250203,000000,2.21,2.39,2.2,2.28,4135751,0
+RZLV.US,D,20250204,000000,2.37,2.6297,2.33,2.45,4811688,0
+RZLV.US,D,20250205,000000,2.48,2.715,2.315,2.65,5460720,0
+RZLV.US,D,20250206,000000,2.87,3.109415,2.79,2.97,11909779,0
+RZLV.US,D,20250207,000000,3.18,3.22,2.85,3.14,12081741,0
+RZLV.US,D,20250210,000000,3.26,3.5,3.21,3.35,12936337,0
+RZLV.US,D,20250211,000000,3.255,3.29,3,3.05,5936835,0
+RZLV.US,D,20250212,000000,2.9,3.09,2.8205,2.92,5773780,0
+RZLV.US,D,20250213,000000,3.055,3.06,2.82,2.91,5948069,0
+RZLV.US,D,20250214,000000,2.96,2.9789,2.76,2.92,6244283,0
+RZLV.US,D,20250218,000000,2.795,2.84,2.61,2.74,5976017,0
+RZLV.US,D,20250219,000000,2.72,2.8,2.64,2.64,3521537,0
+RZLV.US,D,20250220,000000,2.67,2.67,2.48,2.58,3771999,0
+RZLV.US,D,20250221,000000,2.66,2.76,2.49,2.55,4241976,0
+RZLV.US,D,20250224,000000,2.5,2.52,2.341,2.43,3501026,0
+RZLV.US,D,20250225,000000,2.37,2.4,1.99,2.16,4695145,0
+RZLV.US,D,20250226,000000,2.3,2.37,2.16,2.17,2966218,0
+RZLV.US,D,20250227,000000,2.23,2.25,1.95,1.95,4550732,0
+RZLV.US,D,20250228,000000,1.85,1.93,1.81,1.83,3465133,0
+RZLV.US,D,20250303,000000,1.915,1.92,1.64,1.66,5078940,0
+RZLV.US,D,20250304,000000,1.54,1.5499,1.28,1.5,8641937,0
+RZLV.US,D,20250305,000000,1.53,1.62,1.5,1.57,2964271,0
+RZLV.US,D,20250306,000000,1.47,1.52,1.4,1.41,2871006,0
+RZLV.US,D,20250307,000000,1.4,1.48,1.4,1.45,1729707,0
+RZLV.US,D,20250310,000000,1.36,1.39,1.28,1.29,3143407,0
+RZLV.US,D,20250311,000000,1.27,1.44,1.27,1.405,2081902,0
+RZLV.US,D,20250312,000000,1.5,1.8,1.48,1.77,4996680,0
+RZLV.US,D,20250313,000000,1.705,1.755,1.53,1.64,2773927,0
+RZLV.US,D,20250314,000000,1.7,1.92,1.695,1.87,2996920,0
+RZLV.US,D,20250317,000000,1.89,1.94,1.68,1.75,3791013,0
+RZLV.US,D,20250318,000000,1.72,1.7294,1.65,1.68,1398535,0
+RZLV.US,D,20250319,000000,1.69,1.7,1.59,1.59,2382714,0
+RZLV.US,D,20250320,000000,1.59,1.61,1.5,1.52,1520288,0
+RZLV.US,D,20250321,000000,1.475,1.66,1.44,1.65,2070914,0
+RZLV.US,D,20250324,000000,1.74,1.74,1.63,1.64,2376422,0
+RZLV.US,D,20250325,000000,1.67,1.68,1.4,1.44,7441453,0
+RZLV.US,D,20250326,000000,1.46,1.49,1.39,1.42,2373988,0
+RZLV.US,D,20250327,000000,1.4,1.46,1.36,1.43,1558452,0
+RZLV.US,D,20250328,000000,1.39,1.4,1.27,1.31,3116243,0
+RZLV.US,D,20250331,000000,1.25,1.25,1.19,1.21,2684883,0
+RZLV.US,D,20250401,000000,1.26,1.39,1.23,1.3,2289496,0
+RZLV.US,D,20250402,000000,1.28,1.45,1.28,1.39,2494257,0
+RZLV.US,D,20250403,000000,1.27,1.49,1.27,1.45,2964113,0
+RZLV.US,D,20250404,000000,1.375,1.41,1.28,1.29,2506571,0
+RZLV.US,D,20250407,000000,1.17,1.38,1.17,1.28,2411181,0
+RZLV.US,D,20250408,000000,1.33,1.355,1.11,1.13,3018962,0
+RZLV.US,D,20250409,000000,1.14,1.22,1.07,1.22,4166821,0
+RZLV.US,D,20250410,000000,1.19,1.19,1.09,1.13,2359652,0
+RZLV.US,D,20250411,000000,1.13,1.15,1.1,1.14,1410090,0
+RZLV.US,D,20250414,000000,1.19,1.22,1.11,1.14,2124689,0
+RZLV.US,D,20250415,000000,1.21,1.56,1.1963,1.39,15049089,0
+RZLV.US,D,20250416,000000,1.32,1.35,1.28,1.33,2368077,0
+RZLV.US,D,20250417,000000,1.34,1.47,1.3105,1.4,2406931,0
+RZLV.US,D,20250421,000000,1.36,1.3969,1.3,1.35,2163375,0
+RZLV.US,D,20250422,000000,1.36,1.45,1.36,1.42,1981303,0
+RZLV.US,D,20250423,000000,1.485,1.53,1.425,1.49,2643902,0
+RZLV.US,D,20250424,000000,1.47,1.99,1.47,1.97,11621265,0
+RZLV.US,D,20250425,000000,2.06,2.32,1.9903,2.09,14999456,0
+RZLV.US,D,20250428,000000,2.26,2.5,2.03,2.33,12340480,0
+RZLV.US,D,20250429,000000,2.25,2.57,2.135,2.43,10679307,0
+RZLV.US,D,20250430,000000,2.26,2.33,2.17,2.31,6077531,0
+RZLV.US,D,20250501,000000,2.365,2.42,2.19,2.19,4534024,0
+RZLV.US,D,20250502,000000,2.24,2.26,2.06,2.26,6460671,0
+RZLV.US,D,20250505,000000,2.21,2.2392,2.03,2.11,4750103,0
+RZLV.US,D,20250506,000000,2.025,2.11,1.98,1.99,4112387,0
+RZLV.US,D,20250507,000000,1.985,2.085,1.92,2.06,2769127,0
+RZLV.US,D,20250508,000000,2.08,2.35,2.08,2.3,5765659,0
+RZLV.US,D,20250509,000000,2.305,2.33,2,2.03,5827299,0
+RZLV.US,D,20250512,000000,2.19,2.27,2.1301,2.15,4413713,0
+RZLV.US,D,20250513,000000,2.15,2.305,2.15,2.26,5249897,0
+RZLV.US,D,20250514,000000,2.26,2.47,2.22,2.37,6231907,0
+RZLV.US,D,20250515,000000,2.32,2.369,2.24,2.29,2864139,0
+RZLV.US,D,20250516,000000,2.31,2.5,2.26,2.41,5399169,0
+RZLV.US,D,20250519,000000,2.31,2.4,2.28,2.34,3188817,0
+RZLV.US,D,20250520,000000,2.35,2.4,2.15,2.16,4539626,0
+RZLV.US,D,20250521,000000,2.16,2.315,2.07,2.1,3819826,0
+RZLV.US,D,20250522,000000,2.08,2.235,2.0726,2.19,3418193,0
+RZLV.US,D,20250523,000000,2.1,2.18,2.06,2.11,3022275,0
+RZLV.US,D,20250527,000000,2.16,2.23,2.1,2.14,4359554,0
+RZLV.US,D,20250528,000000,2.16,2.16,2.07,2.07,3013107,0
+RZLV.US,D,20250529,000000,2.1,2.21,2.08,2.1,2645099,0
+RZLV.US,D,20250530,000000,2.065,2.075,1.95,2,3477645,0
+RZLV.US,D,20250602,000000,1.97,1.99,1.9,1.9,3394413,0
+RZLV.US,D,20250603,000000,1.91,1.995,1.91,1.95,1699103,0
+RZLV.US,D,20250604,000000,1.96,2.09,1.95,2.05,2881689,0
+RZLV.US,D,20250605,000000,2.02,2.07,1.995,2.01,2601328,0
+RZLV.US,D,20250606,000000,2,2.08,2,2.04,2321202,0
+RZLV.US,D,20250609,000000,2.07,2.15,2.03,2.06,2014148,0
+RZLV.US,D,20250610,000000,2.11,2.12,2.02,2.05,2677353,0
+RZLV.US,D,20250611,000000,2.06,2.0734,1.92,1.94,4203538,0
+RZLV.US,D,20250612,000000,1.965,2.375,1.925,2.14,10981345,0
+RZLV.US,D,20250613,000000,2.05,2.13,2.01,2.03,4084952,0
+RZLV.US,D,20250616,000000,2.105,2.105,2,2.02,4454329,0
+RZLV.US,D,20250617,000000,2.02,2.05,1.97,1.98,2897073,0
+RZLV.US,D,20250618,000000,1.98,2.06,1.96,2.01,2428490,0
+RZLV.US,D,20250620,000000,2.03,2.03,1.92,1.92,3582361,0
+RZLV.US,D,20250623,000000,2.06,2.17,1.945,2.04,17081247,0
+RZLV.US,D,20250624,000000,2.26,2.86,2.26,2.78,44813566,0
+RZLV.US,D,20250625,000000,3.05,3.11,2.68,2.85,24708867,0
+RZLV.US,D,20250626,000000,2.935,3.15,2.88,2.95,13188730,0
+RZLV.US,D,20250627,000000,3.08,3.33,2.64,2.74,36062296,0
+RZLV.US,D,20250630,000000,2.94,3.15,2.92,3.075,16226525,0
+RZLV.US,D,20250701,000000,2.96,3.01,2.815,2.88,9502067,0
+RZLV.US,D,20250702,000000,2.86,2.97,2.75,2.77,6973629,0
+RZLV.US,D,20250703,000000,2.8,2.9,2.78,2.82,4667605,0
+RZLV.US,D,20250707,000000,2.79,2.8,2.58,2.65,8068921,0
+RZLV.US,D,20250708,000000,2.66,2.75,2.58,2.61,6846729,0
+RZLV.US,D,20250709,000000,2.62,2.64,2.43,2.49,8707355,0
+RZLV.US,D,20250710,000000,2.56,2.75,2.54,2.62,6553619,0
+RZLV.US,D,20250711,000000,2.64,2.65,2.44,2.54,5902809,0
+RZLV.US,D,20250714,000000,2.52,2.56,2.42,2.45,4516874,0
+RZLV.US,D,20250715,000000,2.49,2.52,2.39,2.43,4138326,0
+RZLV.US,D,20250716,000000,2.43,2.655,2.41,2.65,7325812,0
+RZLV.US,D,20250717,000000,2.9,3.03,2.76,2.87,15247957,0
+RZLV.US,D,20250718,000000,2.87,2.93,2.77,2.82,8041791,0
+RZLV.US,D,20250721,000000,2.89,3.23,2.68,2.7,19067826,0
+RZLV.US,D,20250722,000000,2.84,3.02,2.69,2.99,10323697,0
+RZLV.US,D,20250723,000000,3.165,3.6,3.07,3.39,32564405,0
+RZLV.US,D,20250724,000000,3.35,3.39,3.02,3.04,11962104,0
+RZLV.US,D,20250725,000000,3.1,3.14,2.89,2.95,7143410,0
+RZLV.US,D,20250728,000000,3.09,3.14,2.88,2.92,9155762,0
+RZLV.US,D,20250729,000000,2.93,2.94,2.7,2.75,7659056,0
+RZLV.US,D,20250730,000000,2.77,2.92,2.75,2.81,4511624,0
+RZLV.US,D,20250731,000000,2.89,3.05,2.84,2.93,11540657,0
+RZLV.US,D,20250801,000000,2.85,2.955,2.76,2.93,6486943,0
+RZLV.US,D,20250804,000000,3.05,3.19,2.96,3.09,8786061,0
+RZLV.US,D,20250805,000000,3.17,3.245,3.04,3.07,8047165,0
+RZLV.US,D,20250806,000000,3.05,3.05,2.91,2.98,6328618,0
+RZLV.US,D,20250807,000000,3,3.1,2.89,2.95,5617722,0
+RZLV.US,D,20250808,000000,3.02,3.0888,2.94,3,6073959,0
+RZLV.US,D,20250811,000000,3.14,3.45,3.015,3.02,15426124,0
+RZLV.US,D,20250812,000000,3.09,3.15,2.99,3.14,6833734,0
+RZLV.US,D,20250813,000000,3.17,3.2,3.025,3.14,7550385,0
+RZLV.US,D,20250814,000000,3.01,3.1,2.98,3.07,7086619,0
+RZLV.US,D,20250815,000000,3.05,3.0782,2.98,3.02,4777558,0
+RZLV.US,D,20250818,000000,3.06,3.45,3.035,3.43,17055444,0
+RZLV.US,D,20250819,000000,3.43,3.545,2.94,3,20711569,0
+RZLV.US,D,20250820,000000,3.04,3.08,2.85,3.03,12263846,0
+RZLV.US,D,20250821,000000,3,3.08,2.95,3,5173590,0
+RZLV.US,D,20250822,000000,2.98,3.13,2.9,3.06,8501211,0
+RZLV.US,D,20250825,000000,3.06,3.195,3.02,3.13,7282507,0
+RZLV.US,D,20250826,000000,3.11,3.16,3.04,3.07,5478464,0
+RZLV.US,D,20250827,000000,3.09,3.16,3.0666,3.11,5418928,0
+RZLV.US,D,20250828,000000,3.17,3.74,3.14,3.6,30345981,0
+RZLV.US,D,20250829,000000,3.55,3.75,3.52,3.74,12816409,0
+RZLV.US,D,20250902,000000,3.83,3.92,3.57,3.67,17773925,0
+RZLV.US,D,20250903,000000,3.79,4.27,3.79,4.1,21230203,0
+RZLV.US,D,20250904,000000,4.18,4.48,3.98,4.32,16165251,0
+RZLV.US,D,20250905,000000,4.395,4.65,4.22,4.27,13056142,0
+RZLV.US,D,20250908,000000,4.3,4.77,4.16,4.62,15381904,0
+RZLV.US,D,20250909,000000,4.94,5.63,4.92,5.62,29246044,0
+RZLV.US,D,20250910,000000,5.76,6.29,5.59,6.25,29966865,0
+RZLV.US,D,20250911,000000,6.62,7.365,6.51,6.79,40010497,0
+RZLV.US,D,20250912,000000,6.55,7.54,6.5,6.76,32030816,0
+RZLV.US,D,20250915,000000,7.1,8.32,7.09,7.72,34784308,0
+RZLV.US,D,20250916,000000,8.45,8.45,7.3,7.35,33813210,0
+RZLV.US,D,20250917,000000,6.82,7.42,6.67,7.11,33657376,0
+RZLV.US,D,20250918,000000,6.975,7.0465,6.56,6.89,20841408,0
+RZLV.US,D,20250919,000000,6.84,7.0288,6.6,6.66,24550548,0
+RZLV.US,D,20250922,000000,6.77,6.78,5.48,6.38,22500926,0
+RZLV.US,D,20250923,000000,6.55,7.44,6.55,7.18,20365732,0
+RZLV.US,D,20250924,000000,7.11,7.15,6.67,6.82,14416944,0
+RZLV.US,D,20250925,000000,6.5,6.79,6.33,6.67,12340955,0
+RZLV.US,D,20250926,000000,6.63,6.63,5.94,5.95,19882128,0
+RZLV.US,D,20250929,000000,6.3,6.31,5.01,5.24,37939621,0
+RZLV.US,D,20250930,000000,5.42,5.455,4.7,4.98,32030514,0
+RZLV.US,D,20251001,000000,6.05,6.23,4.94,5.06,94271237,0
+RZLV.US,D,20251002,000000,5.4,6.48,5.37,6.275,50964095,0
+RZLV.US,D,20251003,000000,6.79,7.58,6.73,6.79,55232184,0
+RZLV.US,D,20251006,000000,7.04,7.09,6.43,6.555,25827998,0
+RZLV.US,D,20251007,000000,6.8,6.96,6.12,6.26,23964281,0
+RZLV.US,D,20251008,000000,6.19,6.32,6.02,6.24,15883713,0
+RZLV.US,D,20251009,000000,6.19,6.2,5.78,5.78,20852168,0
+RZLV.US,D,20251010,000000,5.72,5.98,5.07,5.13,29558066,0
+RZLV.US,D,20251013,000000,5.38,5.47,5.12,5.46,14739562,0
+RZLV.US,D,20251014,000000,5.24,5.73,5.18,5.45,15112170,0
+RZLV.US,D,20251015,000000,5.61,5.64,5.2801,5.46,28077977,0
+RZLV.US,D,20251016,000000,5.46,5.75,4.96,5.04,29918047,0
+RZLV.US,D,20251017,000000,4.82,5.03,4.79,4.87,14872462,0
+RZLV.US,D,20251020,000000,5.01,5.14,4.83,4.91,12505243,0
+RZLV.US,D,20251021,000000,4.835,4.905,4.64,4.66,11651805,0
+RZLV.US,D,20251022,000000,4.361,4.46,4.06,4.32,19963493,0
+RZLV.US,D,20251023,000000,4.33,4.5,4.33,4.44,10673852,0
+RZLV.US,D,20251024,000000,4.58,4.845,4.52,4.72,10261589,0
+RZLV.US,D,20251027,000000,4.9,5,4.75,4.84,9180569,0
+RZLV.US,D,20251028,000000,4.81,4.89,4.43,4.45,10434715,0
+RZLV.US,D,20251029,000000,4.46,4.56,4.31,4.33,9080492,0
+RZLV.US,D,20251030,000000,4.14,4.35,4.06,4.09,12572967,0
+RZLV.US,D,20251031,000000,4.18,4.33,4.06,4.29,8457506,0
+RZLV.US,D,20251103,000000,4.35,4.38,4.065,4.1,8344968,0
+RZLV.US,D,20251104,000000,3.87,4.07,3.81,4.03,11864595,0
+RZLV.US,D,20251105,000000,4.13,4.1999,4,4.14,7420958,0
+RZLV.US,D,20251106,000000,4.2,4.237,3.84,3.85,9443020,0
+RZLV.US,D,20251107,000000,3.64,3.93,3.57,3.83,9917716,0
+RZLV.US,D,20251110,000000,4,4.05,3.69,3.78,15169545,0
+RZLV.US,D,20251111,000000,3.65,3.714,3.4,3.42,14491296,0
+RZLV.US,D,20251112,000000,3.41,3.49,3.205,3.24,17117396,0
+RZLV.US,D,20251113,000000,3.175,3.235,2.9445,2.97,15064009,0
+RZLV.US,D,20251114,000000,2.715,3.07,2.715,2.95,13583439,0
+RZLV.US,D,20251117,000000,2.92,2.95,2.67,2.75,13165397,0
+RZLV.US,D,20251118,000000,2.7,2.98,2.69,2.88,10780623,0
+RZLV.US,D,20251119,000000,2.9,3.165,2.865,3.01,13168607,0
+RZLV.US,D,20251120,000000,3.24,3.73,2.98,2.99,31383979,0
+RZLV.US,D,20251121,000000,3,3.18,2.84,3,14453755,0
+RZLV.US,D,20251124,000000,3.05,3.26,3.03,3.2,15310073,0
+RZLV.US,D,20251125,000000,3.13,3.155,2.96,3.01,16428740,0
+RZLV.US,D,20251126,000000,3.05,3.06,2.93,2.98,12274378,0
+RZLV.US,D,20251128,000000,3.02,3.12,3,3.05,5355835,0
+RZLV.US,D,20251201,000000,2.94,2.97,2.72,2.73,14665725,0
+RZLV.US,D,20251202,000000,2.83,2.83,2.53,2.54,16465813,0
+RZLV.US,D,20251203,000000,2.5213,2.625,2.43,2.61,14918955,0
+RZLV.US,D,20251204,000000,2.625,2.95,2.6,2.93,18279078,0
+RZLV.US,D,20251205,000000,2.92,2.9283,2.73,2.79,12991958,0
+RZLV.US,D,20251208,000000,2.79,2.9,2.67,2.75,12182337,0
+RZLV.US,D,20251209,000000,2.7,2.8,2.63,2.76,9292176,0
+RZLV.US,D,20251210,000000,2.76,2.85,2.66,2.79,10532010,0
+RZLV.US,D,20251211,000000,2.74,2.75,2.58,2.66,10400460,0
+RZLV.US,D,20251212,000000,2.63,2.66,2.54,2.57,11590359,0
+RZLV.US,D,20251215,000000,2.56,2.57,2.31,2.32,11796640,0
+RZLV.US,D,20251216,000000,2.995,3.24,2.72,2.97,75862553,0
+RZLV.US,D,20251217,000000,3.13,3.48,2.38,2.4,61503987,0
+RZLV.US,D,20251218,000000,2.63,2.64,2.19,2.2,50535617,0
+RZLV.US,D,20251219,000000,2.3,2.65,2.28,2.55,43556696,0
+RZLV.US,D,20251222,000000,2.64,3.07,2.56,2.89,34093210,0
+RZLV.US,D,20251223,000000,2.83,2.96,2.76,2.8,14594341,0
+RZLV.US,D,20251224,000000,2.85,2.92,2.7,2.91,8451867,0
+RZLV.US,D,20251226,000000,2.89,2.89,2.66,2.85,13780176,0
+RZLV.US,D,20251229,000000,2.75,3.1,2.65,2.67,21654118,0
+RZLV.US,D,20251230,000000,2.72,2.72,2.55,2.58,12843435,0
+RZLV.US,D,20251231,000000,2.555,2.62,2.48,2.57,11259493,0
+RZLV.US,D,20260102,000000,2.68,2.9,2.59,2.87,19000620,0
+RZLV.US,D,20260105,000000,2.98,3.3,2.91,3.19,25351309,0
+RZLV.US,D,20260106,000000,3.23,3.26,2.92,3.03,19509605,0
+RZLV.US,D,20260107,000000,3.07,3.485,3.06,3.25,25159632,0
+RZLV.US,D,20260108,000000,3.27,3.82,3.2,3.71,29180643,0
+RZLV.US,D,20260109,000000,3.9,3.99,3.57,3.68,24345230,0
+RZLV.US,D,20260112,000000,3.8,4.13,3.66,4.01,32462573,0
+RZLV.US,D,20260113,000000,4.205,4.2163,3.6,3.64,47212392,0
+RZLV.US,D,20260114,000000,3.59,4.08,3.45,4.06,31331391,0
+RZLV.US,D,20260115,000000,4.1,4.81,4.08,4.63,45783551,0
+RZLV.US,D,20260116,000000,4.77,4.97,4.48,4.61,28576774,0
+RZLV.US,D,20260120,000000,4.271,4.88,3.55,3.55,87327166,0
+RZLV.US,D,20260121,000000,3.83,3.84,3.35,3.6,58039967,0
+RZLV.US,D,20260122,000000,3.69,3.83,3.43,3.45,32113064,0
+RZLV.US,D,20260123,000000,3.4,3.415,3.11,3.14,44270912,0
+RZLV.US,D,20260126,000000,3.13,3.145,2.814,2.84,36913850,0
+RZLV.US,D,20260127,000000,2.875,3.19,2.75,3.04,31687091,0
+RZLV.US,D,20260128,000000,3.07,3.1299,2.93,3.1,20666133,0
+RZLV.US,D,20260129,000000,3.03,3.04,2.79,2.85,23509972,0
+RZLV.US,D,20260130,000000,2.79,2.89,2.57,2.58,29104149,0
+RZLV.US,D,20260202,000000,2.555,2.755,2.5,2.68,22237809,0
+RZLV.US,D,20260203,000000,2.76,2.775,2.51,2.6,26522012,0
+RZLV.US,D,20260204,000000,2.59,2.595,2.31,2.36,27097643,0
+RZLV.US,D,20260205,000000,2.31,2.43,2.21,2.25,23286084,0
+RZLV.US,D,20260206,000000,2.345,2.75,2.33,2.73,26849469,0
+RZLV.US,D,20260209,000000,2.66,2.78,2.58,2.7,14722888,0
+RZLV.US,D,20260210,000000,2.92,2.92,2.56,2.59,22734403,0
+RZLV.US,D,20260211,000000,2.67,2.68,2.39,2.4,17587863,0
+RZLV.US,D,20260212,000000,2.42,2.45,2.235,2.24,28223798,0
+RZLV.US,D,20260213,000000,2.35,2.43,2.26,2.27,20125377,0
+RZLV.US,D,20260217,000000,2.3,2.3,2.15,2.23,17434883,0
+RZLV.US,D,20260218,000000,2.205,2.33,2.16,2.28,17569588,0
diff --git a/daily/us/nasdaq stocks/2/sabsw.us.txt b/daily/us/nasdaq stocks/2/sabsw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..77353dd7cf32e81b220928964d8c40490e0bff7c
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sabsw.us.txt	
@@ -0,0 +1,1013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SABSW.US,D,20210210,000000,1.55,1.7,1.21,1.31,229282,0
+SABSW.US,D,20210211,000000,1.32,1.4,1.32,1.39,56797,0
+SABSW.US,D,20210212,000000,1.4,1.4,1.25,1.25,175877,0
+SABSW.US,D,20210216,000000,1.3,1.35,1.25,1.2991,69766,0
+SABSW.US,D,20210217,000000,1.4,1.4,1.31,1.33,20468,0
+SABSW.US,D,20210218,000000,1.35,1.4,1.3003,1.37,274105,0
+SABSW.US,D,20210219,000000,1.4,1.44,1.35,1.4,306602,0
+SABSW.US,D,20210222,000000,1.4,1.7,1.39,1.54,356386,0
+SABSW.US,D,20210223,000000,1.48,1.48,1.32,1.32,320373,0
+SABSW.US,D,20210224,000000,1.36,1.5,1.3499,1.43,69567,0
+SABSW.US,D,20210225,000000,1.4,1.45,1.25,1.25,54710,0
+SABSW.US,D,20210226,000000,1.25,1.33,1.12,1.24,122290,0
+SABSW.US,D,20210301,000000,1.29,1.3,1.22,1.22,13703,0
+SABSW.US,D,20210302,000000,1.25,1.25,1.01,1.06,138525,0
+SABSW.US,D,20210303,000000,1.05,1.05,0.9201,0.94,108802,0
+SABSW.US,D,20210304,000000,0.9,0.9,0.71,0.7701,160197,0
+SABSW.US,D,20210305,000000,0.773,0.888099,0.75,0.88,283887,0
+SABSW.US,D,20210308,000000,0.930101,1.12,0.89,0.91,82690,0
+SABSW.US,D,20210309,000000,0.92,0.95,0.85,0.95,10386,0
+SABSW.US,D,20210310,000000,0.89,1.07,0.801,0.9,18888,0
+SABSW.US,D,20210311,000000,0.9001,1.04,0.9001,1.02,41831,0
+SABSW.US,D,20210312,000000,1.01,1.01,0.95,1,11862,0
+SABSW.US,D,20210315,000000,0.979899,0.98,0.95,0.9501,20875,0
+SABSW.US,D,20210316,000000,0.9,0.94,0.8709,0.8709,10292,0
+SABSW.US,D,20210317,000000,0.83,0.867,0.83,0.867,3477,0
+SABSW.US,D,20210318,000000,0.880101,0.880101,0.866,0.87,7106,0
+SABSW.US,D,20210319,000000,0.865001,0.88,0.83,0.83,20857,0
+SABSW.US,D,20210322,000000,0.83,0.88,0.81,0.85,49211,0
+SABSW.US,D,20210323,000000,0.88,0.88,0.81,0.81,21605,0
+SABSW.US,D,20210324,000000,0.851499,0.8798,0.7,0.725,52407,0
+SABSW.US,D,20210325,000000,0.725,0.79,0.663101,0.717016,31124,0
+SABSW.US,D,20210326,000000,0.76,0.76,0.685,0.75,5458,0
+SABSW.US,D,20210329,000000,0.76,0.76,0.681,0.681,8685,0
+SABSW.US,D,20210330,000000,0.7,0.7,0.57,0.6,72802,0
+SABSW.US,D,20210331,000000,0.61,0.67,0.55,0.6,44272,0
+SABSW.US,D,20210401,000000,0.6,0.6591,0.57,0.6591,33977,0
+SABSW.US,D,20210405,000000,0.68,0.68,0.6001,0.6594,2335,0
+SABSW.US,D,20210406,000000,0.69,0.69,0.5902,0.678281,12574,0
+SABSW.US,D,20210407,000000,0.69,0.69,0.65,0.69,2311,0
+SABSW.US,D,20210408,000000,0.7,0.7105,0.69,0.71,6743,0
+SABSW.US,D,20210409,000000,0.69,0.7,0.65,0.65,34706,0
+SABSW.US,D,20210412,000000,0.7,0.7,0.599999,0.7,46953,0
+SABSW.US,D,20210413,000000,0.715001,0.75,0.6801,0.6801,44980,0
+SABSW.US,D,20210414,000000,0.7099,0.739899,0.7099,0.739899,2887,0
+SABSW.US,D,20210415,000000,0.8464,0.8464,0.6903,0.71,4000,0
+SABSW.US,D,20210416,000000,0.779899,0.779899,0.69,0.69,9315,0
+SABSW.US,D,20210419,000000,0.725,0.78,0.69,0.73669,23952,0
+SABSW.US,D,20210420,000000,0.7243,0.74,0.68,0.71,21623,0
+SABSW.US,D,20210421,000000,0.789899,0.79,0.69,0.705,5087,0
+SABSW.US,D,20210422,000000,0.709899,0.77,0.7,0.77,38274,0
+SABSW.US,D,20210423,000000,0.75,0.77,0.75,0.75,4479,0
+SABSW.US,D,20210426,000000,0.76,0.84,0.76,0.79,58506,0
+SABSW.US,D,20210427,000000,0.7901,0.819751,0.79,0.79,12057,0
+SABSW.US,D,20210428,000000,0.849399,0.849399,0.79,0.79,610,0
+SABSW.US,D,20210429,000000,0.790101,0.8495,0.79,0.8495,1284,0
+SABSW.US,D,20210430,000000,0.79,0.790251,0.76,0.765,5200,0
+SABSW.US,D,20210503,000000,0.78,0.78,0.7101,0.73,6701,0
+SABSW.US,D,20210504,000000,0.72,0.78,0.67505,0.72,12990,0
+SABSW.US,D,20210505,000000,0.722,0.78,0.722,0.751001,1800,0
+SABSW.US,D,20210506,000000,0.752,0.7693,0.7,0.72,10180,0
+SABSW.US,D,20210507,000000,0.74,0.75,0.74,0.74,7362,0
+SABSW.US,D,20210510,000000,0.7,0.765,0.7,0.76,10365,0
+SABSW.US,D,20210511,000000,0.770001,0.770001,0.691,0.73005,6086,0
+SABSW.US,D,20210512,000000,0.75,0.75,0.701,0.72,3935,0
+SABSW.US,D,20210513,000000,0.7,0.72,0.68,0.7,78714,0
+SABSW.US,D,20210514,000000,0.7,0.7,0.7,0.7,250,0
+SABSW.US,D,20210517,000000,0.67,0.6701,0.6601,0.67,6552,0
+SABSW.US,D,20210518,000000,0.689899,0.7,0.66,0.69,19360,0
+SABSW.US,D,20210519,000000,0.67,0.7,0.67,0.6775,13700,0
+SABSW.US,D,20210520,000000,0.67,0.6702,0.67,0.6702,1485,0
+SABSW.US,D,20210521,000000,0.67,0.7,0.66,0.6606,5049,0
+SABSW.US,D,20210524,000000,0.6606,0.7,0.66,0.66,2989,0
+SABSW.US,D,20210525,000000,0.6201,0.6899,0.6201,0.68,22872,0
+SABSW.US,D,20210526,000000,0.640201,0.6881,0.640201,0.6601,4398,0
+SABSW.US,D,20210527,000000,0.6601,0.6602,0.66,0.6602,1152,0
+SABSW.US,D,20210528,000000,0.6999,0.7,0.6355,0.66,19609,0
+SABSW.US,D,20210601,000000,0.67005,0.6899,0.6002,0.65,10771,0
+SABSW.US,D,20210602,000000,0.689899,0.7,0.65,0.65,35867,0
+SABSW.US,D,20210603,000000,0.65,0.65,0.64,0.640101,6587,0
+SABSW.US,D,20210604,000000,0.64,0.65025,0.63,0.63,2142,0
+SABSW.US,D,20210607,000000,0.6599,0.660101,0.659703,0.660101,2225,0
+SABSW.US,D,20210608,000000,0.6899,0.6901,0.6002,0.63,19433,0
+SABSW.US,D,20210609,000000,0.6799,0.685,0.67,0.67,13783,0
+SABSW.US,D,20210610,000000,0.69,0.72,0.6899,0.72,12126,0
+SABSW.US,D,20210611,000000,0.71,0.72,0.7,0.72,5236,0
+SABSW.US,D,20210614,000000,0.72,0.78,0.72,0.741,14882,0
+SABSW.US,D,20210615,000000,0.77,0.7999,0.7114,0.7482,1143,0
+SABSW.US,D,20210616,000000,0.7799,0.79,0.721,0.73,18876,0
+SABSW.US,D,20210618,000000,0.7,0.7999,0.7,0.7999,16702,0
+SABSW.US,D,20210621,000000,0.7615,0.7615,0.761,0.761,1427,0
+SABSW.US,D,20210622,000000,0.95,0.9501,0.8403,0.855,335793,0
+SABSW.US,D,20210623,000000,0.85,0.9,0.812,0.9,106657,0
+SABSW.US,D,20210624,000000,0.9,0.92,0.88,0.92,74062,0
+SABSW.US,D,20210625,000000,0.93,0.93,0.85,0.85,52854,0
+SABSW.US,D,20210628,000000,0.9,0.91,0.9,0.91,54962,0
+SABSW.US,D,20210630,000000,0.9,0.92,0.9,0.9199,38776,0
+SABSW.US,D,20210701,000000,0.925,0.925,0.8901,0.91,9325,0
+SABSW.US,D,20210702,000000,0.91,0.94,0.89,0.92,33500,0
+SABSW.US,D,20210706,000000,0.9037,0.9037,0.843,0.85,73582,0
+SABSW.US,D,20210707,000000,0.86,0.93,0.86,0.89,46859,0
+SABSW.US,D,20210708,000000,0.89,0.93,0.852,0.92,68564,0
+SABSW.US,D,20210709,000000,0.97,0.9799,0.87,0.93,86206,0
+SABSW.US,D,20210712,000000,0.880301,0.880301,0.880301,0.880301,500,0
+SABSW.US,D,20210713,000000,0.9,0.97,0.89,0.960101,109471,0
+SABSW.US,D,20210714,000000,0.9002,0.9155,0.9,0.902,10049,0
+SABSW.US,D,20210715,000000,0.881,0.881,0.88,0.88,4873,0
+SABSW.US,D,20210716,000000,0.9,0.9,0.88,0.88,3582,0
+SABSW.US,D,20210719,000000,0.905501,0.93,0.84,0.9,21038,0
+SABSW.US,D,20210720,000000,0.901,0.91,0.9,0.9,8654,0
+SABSW.US,D,20210721,000000,0.91,0.911,0.871101,0.9,23091,0
+SABSW.US,D,20210722,000000,0.8522,0.8761,0.8522,0.87605,18609,0
+SABSW.US,D,20210723,000000,0.8512,0.857592,0.8101,0.84,19548,0
+SABSW.US,D,20210726,000000,0.831,0.85,0.831,0.831,20621,0
+SABSW.US,D,20210727,000000,0.8215,0.8215,0.7205,0.75,48351,0
+SABSW.US,D,20210728,000000,0.7401,0.7401,0.73,0.74,5056,0
+SABSW.US,D,20210729,000000,0.74,0.78,0.7101,0.7101,24059,0
+SABSW.US,D,20210730,000000,0.7055,0.72,0.64674,0.6801,37877,0
+SABSW.US,D,20210802,000000,0.71,0.71,0.6601,0.67,51690,0
+SABSW.US,D,20210803,000000,0.6613,0.6613,0.64,0.64,41323,0
+SABSW.US,D,20210804,000000,0.6212,0.6499,0.61,0.63,49099,0
+SABSW.US,D,20210805,000000,0.62,0.649799,0.6032,0.61,36209,0
+SABSW.US,D,20210806,000000,0.625,0.67,0.6112,0.6112,3386,0
+SABSW.US,D,20210809,000000,0.651,0.651,0.58,0.59,24056,0
+SABSW.US,D,20210810,000000,0.63,0.63,0.56,0.581,22165,0
+SABSW.US,D,20210811,000000,0.66,0.6783,0.56,0.6,41922,0
+SABSW.US,D,20210812,000000,0.63,0.63,0.6,0.6001,17028,0
+SABSW.US,D,20210813,000000,0.6,0.620001,0.59,0.620001,48196,0
+SABSW.US,D,20210816,000000,0.625,0.63,0.625,0.625,52406,0
+SABSW.US,D,20210817,000000,0.625,0.625,0.5801,0.5802,51014,0
+SABSW.US,D,20210818,000000,0.58,0.59,0.58,0.59,12530,0
+SABSW.US,D,20210819,000000,0.62,0.62,0.55,0.5611,42085,0
+SABSW.US,D,20210820,000000,0.5601,0.5611,0.5601,0.5604,1785,0
+SABSW.US,D,20210823,000000,0.5253,0.5851,0.520101,0.5599,52621,0
+SABSW.US,D,20210824,000000,0.53,0.575,0.5102,0.575,46205,0
+SABSW.US,D,20210825,000000,0.62,0.62,0.53,0.5728,5846,0
+SABSW.US,D,20210826,000000,0.5478,0.62495,0.53,0.61,27690,0
+SABSW.US,D,20210827,000000,0.61,0.6399,0.57,0.57,23272,0
+SABSW.US,D,20210830,000000,0.6199,0.6199,0.5401,0.5501,3870,0
+SABSW.US,D,20210831,000000,0.53,0.6399,0.5001,0.5002,19600,0
+SABSW.US,D,20210901,000000,0.52,0.52,0.5,0.501,58100,0
+SABSW.US,D,20210902,000000,0.511899,0.512,0.4702,0.512,5827,0
+SABSW.US,D,20210903,000000,0.5014,0.522601,0.5013,0.5226,9560,0
+SABSW.US,D,20210907,000000,0.5439,0.5599,0.5439,0.5549,6944,0
+SABSW.US,D,20210908,000000,0.5549,0.73,0.49,0.5748,117993,0
+SABSW.US,D,20210909,000000,0.6799,0.6799,0.5501,0.565,5860,0
+SABSW.US,D,20210910,000000,0.5701,0.65,0.540201,0.63,44355,0
+SABSW.US,D,20210913,000000,0.63,0.63,0.5612,0.57,7704,0
+SABSW.US,D,20210914,000000,0.6299,0.6299,0.59,0.59,7884,0
+SABSW.US,D,20210915,000000,0.6,0.6,0.5702,0.5702,9752,0
+SABSW.US,D,20210916,000000,0.58,0.6,0.57,0.59,15379,0
+SABSW.US,D,20210917,000000,0.6299,0.6599,0.6284,0.6599,33681,0
+SABSW.US,D,20210920,000000,0.6301,0.659799,0.6301,0.64745,5386,0
+SABSW.US,D,20210921,000000,0.6884,0.69,0.661751,0.69,26679,0
+SABSW.US,D,20210922,000000,0.7201,0.85,0.7201,0.83,128294,0
+SABSW.US,D,20210923,000000,0.83,0.84752,0.81,0.84,147365,0
+SABSW.US,D,20210924,000000,0.8899,1,0.88,0.9999,181961,0
+SABSW.US,D,20210927,000000,1.06,1.1,1,1,95747,0
+SABSW.US,D,20210928,000000,1,1,0.91,0.99,9112,0
+SABSW.US,D,20210929,000000,0.957,0.99,0.9,0.9,21211,0
+SABSW.US,D,20210930,000000,0.9,0.94,0.9,0.92,271371,0
+SABSW.US,D,20211001,000000,0.96,1.02,0.95505,0.985,65233,0
+SABSW.US,D,20211004,000000,0.98,1.03,0.9701,0.9701,38442,0
+SABSW.US,D,20211005,000000,1.02,1.02,0.9402,0.9999,38784,0
+SABSW.US,D,20211006,000000,0.99,1,0.96,0.9713,20582,0
+SABSW.US,D,20211007,000000,0.9763,0.98,0.96,0.96,18764,0
+SABSW.US,D,20211008,000000,0.999,0.999,0.9501,0.9651,1479,0
+SABSW.US,D,20211011,000000,1,1,0.9001,0.95,2482,0
+SABSW.US,D,20211012,000000,0.95,0.989,0.9313,0.9795,118059,0
+SABSW.US,D,20211013,000000,0.989,0.989,0.97,0.988,73431,0
+SABSW.US,D,20211014,000000,0.95,1.01,0.95,1.01,139375,0
+SABSW.US,D,20211015,000000,0.98,1.02,0.97,1.02,56640,0
+SABSW.US,D,20211018,000000,1.04,1.07,1.01,1.07,49300,0
+SABSW.US,D,20211019,000000,1.07,1.08,1.03,1.03,198962,0
+SABSW.US,D,20211020,000000,1.03,1.19,1.03,1.13,141356,0
+SABSW.US,D,20211021,000000,1.14,1.25,1.03,1.25,198237,0
+SABSW.US,D,20211022,000000,1.24,2.6029,1.05,1.1001,3600913,0
+SABSW.US,D,20211025,000000,1.01,1.25,1,1.04,194000,0
+SABSW.US,D,20211026,000000,1.16,1.4899,1.02,1.35,573800,0
+SABSW.US,D,20211027,000000,1.3,1.37,1.13,1.16,149000,0
+SABSW.US,D,20211028,000000,1.36,1.36,1.1,1.21,108600,0
+SABSW.US,D,20211029,000000,1.21,1.24,1.2,1.2,26000,0
+SABSW.US,D,20211101,000000,1.23,1.2886,1.2,1.21,418200,0
+SABSW.US,D,20211102,000000,2.18,2.3483,1.5524,1.75,929900,0
+SABSW.US,D,20211103,000000,1.58,1.74,1.5,1.74,227945,0
+SABSW.US,D,20211104,000000,1.63,1.74,1.5999,1.65,137600,0
+SABSW.US,D,20211105,000000,1.87,1.87,1.63,1.64,253200,0
+SABSW.US,D,20211108,000000,1.67,1.69,1.52,1.6401,168867,0
+SABSW.US,D,20211109,000000,1.67,2,1.6201,1.89,391877,0
+SABSW.US,D,20211110,000000,1.8,1.94,1.75,1.8,199391,0
+SABSW.US,D,20211111,000000,1.8,1.9,1.7801,1.84,58532,0
+SABSW.US,D,20211112,000000,1.81,1.9,1.81,1.85,147812,0
+SABSW.US,D,20211115,000000,1.95,2.22,1.95,2.14,272942,0
+SABSW.US,D,20211116,000000,2.1,2.23,2.1,2.149,146677,0
+SABSW.US,D,20211117,000000,2.18,2.74,2.08,2.68,290670,0
+SABSW.US,D,20211118,000000,3.12,3.29,2.67,2.94,259143,0
+SABSW.US,D,20211119,000000,3.15,3.23,2.9499,3,143917,0
+SABSW.US,D,20211122,000000,3.32,3.32,2.4,2.64,215446,0
+SABSW.US,D,20211123,000000,2.76,2.76,2.2,2.57,153295,0
+SABSW.US,D,20211124,000000,2.33,2.57,2.33,2.55,45957,0
+SABSW.US,D,20211126,000000,3.1,3.15,2.75,2.875,205067,0
+SABSW.US,D,20211129,000000,3.03,3.05,2.5101,2.72,209202,0
+SABSW.US,D,20211130,000000,3,3,2.6,2.82,230125,0
+SABSW.US,D,20211201,000000,3,3.06,2.74,2.92,242194,0
+SABSW.US,D,20211202,000000,3,3,2.56,2.675,115399,0
+SABSW.US,D,20211203,000000,2.6,2.75,2.435,2.63,103625,0
+SABSW.US,D,20211206,000000,2.5,2.64,2.36,2.4099,104260,0
+SABSW.US,D,20211207,000000,2.51,2.64,2.41,2.47,97420,0
+SABSW.US,D,20211208,000000,2.41,2.48,2.2601,2.48,198462,0
+SABSW.US,D,20211209,000000,2.4501,2.5899,2.4,2.42,113188,0
+SABSW.US,D,20211210,000000,2.4499,2.45,2.31,2.38,55645,0
+SABSW.US,D,20211213,000000,2.4521,2.4521,2.17,2.35,92257,0
+SABSW.US,D,20211214,000000,2.5,2.5,2.11,2.14,137157,0
+SABSW.US,D,20211215,000000,2.17,2.23,1.89,2.18,157261,0
+SABSW.US,D,20211216,000000,2.47,2.5,2.06,2.14,185300,0
+SABSW.US,D,20211217,000000,2.11,2.155,2.01,2.07,78590,0
+SABSW.US,D,20211220,000000,2.09,2.13,2.01,2.13,49793,0
+SABSW.US,D,20211221,000000,2.04,2.1,1.95,2.01,107343,0
+SABSW.US,D,20211222,000000,1.88,2.1799,1.88,2.01,77791,0
+SABSW.US,D,20211223,000000,2.05,2.09,1.95,2,30241,0
+SABSW.US,D,20211227,000000,2.05,2.05,1.92,2.01,80973,0
+SABSW.US,D,20211228,000000,2.03,2.04,1.96,1.98,32669,0
+SABSW.US,D,20211229,000000,1.98,2.04,1.93,2.03,34305,0
+SABSW.US,D,20211230,000000,1.95,2.02,1.76,1.79,196022,0
+SABSW.US,D,20211231,000000,1.83,1.89,1.78,1.79,57622,0
+SABSW.US,D,20220103,000000,1.8,2.01,1.71,1.87,119998,0
+SABSW.US,D,20220104,000000,1.86,1.8601,1.7,1.75,50708,0
+SABSW.US,D,20220105,000000,1.71,1.86,1.66,1.77,33909,0
+SABSW.US,D,20220106,000000,1.7824,1.7824,1.6,1.65,89064,0
+SABSW.US,D,20220107,000000,1.8,1.8,1.588,1.588,75039,0
+SABSW.US,D,20220110,000000,1.57,1.678,1.41,1.54,58762,0
+SABSW.US,D,20220111,000000,1.55,1.62,1.53,1.56,65560,0
+SABSW.US,D,20220112,000000,1.55,1.5924,1.5001,1.5198,31826,0
+SABSW.US,D,20220113,000000,1.51,1.5324,1.38,1.39,27375,0
+SABSW.US,D,20220114,000000,1.37,1.43,1.18,1.25,137417,0
+SABSW.US,D,20220118,000000,1.32,1.38,1.03,1.09,109644,0
+SABSW.US,D,20220119,000000,1.05,1.14,1.03,1.13,50017,0
+SABSW.US,D,20220120,000000,1.1067,1.27,1.08,1.18,44588,0
+SABSW.US,D,20220121,000000,1.12,1.17,1.06,1.08,40253,0
+SABSW.US,D,20220124,000000,1.07,1.07,0.8301,0.97,339201,0
+SABSW.US,D,20220125,000000,1,1.0001,0.87,0.9618,161688,0
+SABSW.US,D,20220126,000000,1.001,1.001,0.7611,0.83995,46355,0
+SABSW.US,D,20220127,000000,0.8405,0.924701,0.77,0.7701,59675,0
+SABSW.US,D,20220128,000000,0.8,0.96,0.8,0.96,30163,0
+SABSW.US,D,20220131,000000,0.99,1.09,0.964364,1.09,23195,0
+SABSW.US,D,20220201,000000,1.16,1.2499,1.06,1.11,28272,0
+SABSW.US,D,20220202,000000,1.1,1.1,0.9901,1,18060,0
+SABSW.US,D,20220203,000000,1.05,1.05,1.05,1.05,4151,0
+SABSW.US,D,20220204,000000,1.03,1.09,1.03,1.08,4762,0
+SABSW.US,D,20220207,000000,1.19,1.19,1,1.04,59724,0
+SABSW.US,D,20220208,000000,1.05,1.06,0.9825,1.03,42553,0
+SABSW.US,D,20220209,000000,1.03,1.08,0.96,0.98,39159,0
+SABSW.US,D,20220210,000000,0.99,1.045,0.96,0.96,35605,0
+SABSW.US,D,20220211,000000,1.0499,1.0499,0.9998,1,10703,0
+SABSW.US,D,20220214,000000,1,1.0297,0.96,0.98,32778,0
+SABSW.US,D,20220215,000000,1,1,0.989803,0.989803,15673,0
+SABSW.US,D,20220216,000000,1.01,1.03,0.96,0.99,9138,0
+SABSW.US,D,20220217,000000,0.99,0.99,0.9102,0.930201,8473,0
+SABSW.US,D,20220218,000000,1,1,0.8443,0.8708,30500,0
+SABSW.US,D,20220222,000000,0.9,0.9,0.7566,0.86,53288,0
+SABSW.US,D,20220223,000000,0.8242,0.870099,0.8242,0.84,3629,0
+SABSW.US,D,20220224,000000,0.7559,0.8833,0.752,0.8833,18790,0
+SABSW.US,D,20220225,000000,0.869,0.869,0.769,0.8,23780,0
+SABSW.US,D,20220228,000000,0.8,0.8392,0.7,0.735,41411,0
+SABSW.US,D,20220301,000000,0.7011,0.74,0.69,0.7103,5573,0
+SABSW.US,D,20220302,000000,0.4796,0.4796,0.27,0.3433,541299,0
+SABSW.US,D,20220303,000000,0.397,0.397,0.26,0.29,91426,0
+SABSW.US,D,20220304,000000,0.3,0.3773,0.2862,0.3214,108751,0
+SABSW.US,D,20220307,000000,0.36,0.36,0.24,0.24,160558,0
+SABSW.US,D,20220308,000000,0.245,0.269799,0.18,0.2516,139568,0
+SABSW.US,D,20220309,000000,0.2515,0.28,0.235,0.235,14159,0
+SABSW.US,D,20220310,000000,0.2242,0.24,0.2242,0.2243,5341,0
+SABSW.US,D,20220311,000000,0.25,0.29,0.22,0.2699,8252,0
+SABSW.US,D,20220314,000000,0.25,0.25,0.2204,0.23,17685,0
+SABSW.US,D,20220315,000000,0.2473,0.2473,0.2201,0.2466,1881,0
+SABSW.US,D,20220316,000000,0.2481,0.2703,0.248,0.25,26425,0
+SABSW.US,D,20220317,000000,0.262,0.2686,0.2521,0.2686,13803,0
+SABSW.US,D,20220318,000000,0.3013,0.3013,0.2521,0.2631,26329,0
+SABSW.US,D,20220321,000000,0.2556,0.3,0.2521,0.28,13608,0
+SABSW.US,D,20220322,000000,0.28,0.280201,0.2799,0.280201,2100,0
+SABSW.US,D,20220323,000000,0.3,0.325,0.3,0.3106,13269,0
+SABSW.US,D,20220324,000000,0.2975,0.32,0.2975,0.3,4573,0
+SABSW.US,D,20220325,000000,0.3,0.3456,0.3,0.3454,2507,0
+SABSW.US,D,20220330,000000,0.3696,0.38,0.339499,0.38,17110,0
+SABSW.US,D,20220331,000000,0.3562,0.58,0.3557,0.4818,178876,0
+SABSW.US,D,20220401,000000,0.3701,0.4296,0.3701,0.4138,28396,0
+SABSW.US,D,20220404,000000,0.3952,0.4462,0.3805,0.3805,12027,0
+SABSW.US,D,20220405,000000,0.2802,0.37135,0.2802,0.3428,5951,0
+SABSW.US,D,20220408,000000,0.38,0.4099,0.3575,0.3575,7311,0
+SABSW.US,D,20220411,000000,0.2901,0.3093,0.26,0.28,7344,0
+SABSW.US,D,20220412,000000,0.32,0.3399,0.319,0.319,5284,0
+SABSW.US,D,20220413,000000,0.2602,0.3165,0.2602,0.2936,2536,0
+SABSW.US,D,20220414,000000,0.2901,0.2964,0.28,0.28,30064,0
+SABSW.US,D,20220418,000000,0.34,0.34,0.29,0.299,3150,0
+SABSW.US,D,20220419,000000,0.3198,0.3198,0.284649,0.292882,4982,0
+SABSW.US,D,20220420,000000,0.325001,0.3342,0.3,0.3199,3017,0
+SABSW.US,D,20220422,000000,0.261,0.34,0.261,0.3042,2370,0
+SABSW.US,D,20220425,000000,0.3,0.3,0.3,0.3,225,0
+SABSW.US,D,20220426,000000,0.261,0.3061,0.261,0.3061,311,0
+SABSW.US,D,20220428,000000,0.2989,0.3061,0.2585,0.2741,7998,0
+SABSW.US,D,20220429,000000,0.3099,0.31,0.2598,0.2814,6200,0
+SABSW.US,D,20220502,000000,0.2542,0.2575,0.2542,0.2575,990,0
+SABSW.US,D,20220503,000000,0.2542,0.2542,0.25,0.25,1552,0
+SABSW.US,D,20220504,000000,0.3159,0.316,0.24,0.2899,1627,0
+SABSW.US,D,20220505,000000,0.32,0.32,0.2401,0.2401,2372,0
+SABSW.US,D,20220506,000000,0.3134,0.3134,0.2348,0.2702,2178,0
+SABSW.US,D,20220509,000000,0.3064,0.3065,0.2279,0.238701,4247,0
+SABSW.US,D,20220510,000000,0.2279,0.2426,0.21,0.21,39979,0
+SABSW.US,D,20220511,000000,0.188101,0.21,0.117,0.21,41857,0
+SABSW.US,D,20220512,000000,0.31,0.31,0.2498,0.2498,1312,0
+SABSW.US,D,20220513,000000,0.25,0.25,0.2398,0.239849,1375,0
+SABSW.US,D,20220516,000000,0.178,0.217899,0.178,0.1985,18506,0
+SABSW.US,D,20220517,000000,0.2785,0.2785,0.1899,0.19,11704,0
+SABSW.US,D,20220518,000000,0.1779,0.21,0.16,0.1612,8283,0
+SABSW.US,D,20220519,000000,0.1601,0.2468,0.1499,0.15,75694,0
+SABSW.US,D,20220520,000000,0.1442,0.1869,0.1342,0.15,13060,0
+SABSW.US,D,20220523,000000,0.1988,0.1988,0.1399,0.15,13751,0
+SABSW.US,D,20220524,000000,0.15,0.15,0.13,0.13,24275,0
+SABSW.US,D,20220525,000000,0.15,0.1681,0.1001,0.12,73328,0
+SABSW.US,D,20220526,000000,0.15,0.1675,0.1,0.132,101251,0
+SABSW.US,D,20220527,000000,0.1217,0.142501,0.1217,0.14,26292,0
+SABSW.US,D,20220531,000000,0.14,0.1639,0.1357,0.1638,3922,0
+SABSW.US,D,20220602,000000,0.129899,0.1357,0.129899,0.1357,29331,0
+SABSW.US,D,20220603,000000,0.1568,0.1568,0.1568,0.1568,14101,0
+SABSW.US,D,20220606,000000,0.16,0.17,0.16,0.1649,12651,0
+SABSW.US,D,20220609,000000,0.2396,0.2396,0.2346,0.2346,211,0
+SABSW.US,D,20220610,000000,0.2245,0.2245,0.15,0.15,9623,0
+SABSW.US,D,20220613,000000,0.15,0.15,0.144,0.144,21878,0
+SABSW.US,D,20220614,000000,0.2154,0.2299,0.15,0.18,39138,0
+SABSW.US,D,20220616,000000,0.15,0.2,0.15,0.2,14399,0
+SABSW.US,D,20220617,000000,0.21,0.25,0.1643,0.18,26634,0
+SABSW.US,D,20220622,000000,0.15,0.16,0.15,0.16,9658,0
+SABSW.US,D,20220623,000000,0.15,0.2309,0.1217,0.181049,28847,0
+SABSW.US,D,20220624,000000,0.1698,0.1698,0.1698,0.1698,500,0
+SABSW.US,D,20220627,000000,0.17,0.1901,0.1502,0.1502,27303,0
+SABSW.US,D,20220628,000000,0.19,0.19,0.1899,0.1899,7201,0
+SABSW.US,D,20220701,000000,0.1701,0.1701,0.1501,0.1501,2321,0
+SABSW.US,D,20220705,000000,0.1899,0.2382,0.150566,0.2202,59518,0
+SABSW.US,D,20220706,000000,0.2,0.2,0.19,0.19,24421,0
+SABSW.US,D,20220707,000000,0.1602,0.1602,0.1602,0.1602,8000,0
+SABSW.US,D,20220708,000000,0.16,0.2,0.16,0.1852,32202,0
+SABSW.US,D,20220711,000000,0.160201,0.160201,0.1544,0.1544,4510,0
+SABSW.US,D,20220712,000000,0.1809,0.1809,0.154398,0.16,14825,0
+SABSW.US,D,20220713,000000,0.18,0.1801,0.169608,0.1699,5661,0
+SABSW.US,D,20220715,000000,0.1701,0.1701,0.17,0.1701,2301,0
+SABSW.US,D,20220718,000000,0.1599,0.16,0.1542,0.1542,14499,0
+SABSW.US,D,20220719,000000,0.15,0.1699,0.15,0.1501,7900,0
+SABSW.US,D,20220722,000000,0.15,0.15,0.15,0.15,806,0
+SABSW.US,D,20220727,000000,0.1303,0.1304,0.1302,0.1304,7088,0
+SABSW.US,D,20220728,000000,0.1746,0.1746,0.1746,0.1746,1619,0
+SABSW.US,D,20220729,000000,0.139999,0.1401,0.135,0.1387,5504,0
+SABSW.US,D,20220801,000000,0.1699,0.1699,0.1698,0.1698,329,0
+SABSW.US,D,20220803,000000,0.1677,0.1677,0.1677,0.1677,123,0
+SABSW.US,D,20220804,000000,0.162701,0.162701,0.162701,0.162701,103,0
+SABSW.US,D,20220805,000000,0.155,0.16,0.1079,0.150101,16446,0
+SABSW.US,D,20220808,000000,0.15,0.225,0.15,0.1701,44910,0
+SABSW.US,D,20220809,000000,0.15,0.19,0.15,0.19,28965,0
+SABSW.US,D,20220810,000000,0.189799,0.189799,0.18,0.1856,25919,0
+SABSW.US,D,20220811,000000,0.1662,0.19,0.1118,0.14,61290,0
+SABSW.US,D,20220812,000000,0.16,0.19,0.120301,0.120301,29760,0
+SABSW.US,D,20220815,000000,0.1321,0.15,0.132,0.1322,13839,0
+SABSW.US,D,20220816,000000,0.1351,0.15,0.1322,0.1322,10374,0
+SABSW.US,D,20220817,000000,0.132,0.132,0.1251,0.1251,10154,0
+SABSW.US,D,20220818,000000,0.1501,0.1501,0.1424,0.1424,3246,0
+SABSW.US,D,20220819,000000,0.1379,0.156401,0.1379,0.1379,1738,0
+SABSW.US,D,20220822,000000,0.11,0.121579,0.11,0.1111,6168,0
+SABSW.US,D,20220823,000000,0.119601,0.1234,0.1051,0.1051,15433,0
+SABSW.US,D,20220824,000000,0.1075,0.1421,0.1001,0.1022,156186,0
+SABSW.US,D,20220825,000000,0.1001,0.12,0.064,0.1033,81061,0
+SABSW.US,D,20220826,000000,0.1196,0.1196,0.1,0.1,16252,0
+SABSW.US,D,20220829,000000,0.101,0.101,0.0719,0.0801,31146,0
+SABSW.US,D,20220830,000000,0.075,0.092367,0.07,0.092367,15921,0
+SABSW.US,D,20220831,000000,0.0896,0.0896,0.08,0.08,2839,0
+SABSW.US,D,20220901,000000,0.08,0.0803,0.08,0.0802,3562,0
+SABSW.US,D,20220902,000000,0.080101,0.0858,0.08,0.08,2818,0
+SABSW.US,D,20220906,000000,0.082901,0.0858,0.0801,0.085,11858,0
+SABSW.US,D,20220907,000000,0.088,0.088264,0.08,0.08,12379,0
+SABSW.US,D,20220908,000000,0.08,0.086999,0.08,0.08,12454,0
+SABSW.US,D,20220909,000000,0.084,0.084,0.08,0.0805,32208,0
+SABSW.US,D,20220912,000000,0.08,0.08,0.0602,0.07,51434,0
+SABSW.US,D,20220913,000000,0.0772,0.0772,0.065,0.0704,4288,0
+SABSW.US,D,20220914,000000,0.065,0.0721,0.065,0.0721,1152,0
+SABSW.US,D,20220915,000000,0.074,0.0791,0.0658,0.07,5896,0
+SABSW.US,D,20220916,000000,0.0799,0.08,0.07511,0.077,9271,0
+SABSW.US,D,20220919,000000,0.0765,0.0765,0.073,0.0764,1026,0
+SABSW.US,D,20220920,000000,0.0661,0.07,0.0661,0.07,22465,0
+SABSW.US,D,20220921,000000,0.070101,0.070101,0.0579,0.0586,47134,0
+SABSW.US,D,20220922,000000,0.06,0.063799,0.03611,0.0581,50846,0
+SABSW.US,D,20220923,000000,0.065,0.065,0.043,0.0499,44542,0
+SABSW.US,D,20220926,000000,0.05,0.064999,0.05,0.0505,19029,0
+SABSW.US,D,20220928,000000,0.065,0.065,0.0576,0.06,2179,0
+SABSW.US,D,20220929,000000,0.065,0.065,0.05,0.0599,176495,0
+SABSW.US,D,20220930,000000,0.065,0.065,0.05,0.0626,12899,0
+SABSW.US,D,20221003,000000,0.07,0.07,0.05,0.05,2901,0
+SABSW.US,D,20221004,000000,0.06,0.06,0.06,0.06,5582,0
+SABSW.US,D,20221005,000000,0.0542,0.076,0.045,0.07,339823,0
+SABSW.US,D,20221006,000000,0.0795,0.08,0.07,0.07695,26195,0
+SABSW.US,D,20221007,000000,0.0839,0.089799,0.0686,0.0799,30909,0
+SABSW.US,D,20221010,000000,0.0799,0.0799,0.0704,0.0704,5804,0
+SABSW.US,D,20221011,000000,0.0701,0.07855,0.07,0.0701,4053,0
+SABSW.US,D,20221012,000000,0.07,0.072,0.07,0.072,1255,0
+SABSW.US,D,20221013,000000,0.072,0.072,0.0616,0.0625,23906,0
+SABSW.US,D,20221014,000000,0.06,0.0718,0.06,0.065,6002,0
+SABSW.US,D,20221017,000000,0.06,0.0795,0.06,0.0755,25420,0
+SABSW.US,D,20221018,000000,0.0755,0.0755,0.07,0.07,6079,0
+SABSW.US,D,20221019,000000,0.07,0.07,0.07,0.07,1980,0
+SABSW.US,D,20221020,000000,0.07,0.07,0.05,0.055,37098,0
+SABSW.US,D,20221021,000000,0.055,0.0552,0.053,0.055,3124,0
+SABSW.US,D,20221025,000000,0.05,0.055101,0.0482,0.05,49560,0
+SABSW.US,D,20221026,000000,0.055,0.055,0.055,0.055,1299,0
+SABSW.US,D,20221027,000000,0.06,0.0699,0.055,0.065,23190,0
+SABSW.US,D,20221028,000000,0.0501,0.06,0.05,0.0599,18171,0
+SABSW.US,D,20221031,000000,0.053,0.0575,0.053,0.0575,2902,0
+SABSW.US,D,20221101,000000,0.055,0.0695,0.045,0.045,29299,0
+SABSW.US,D,20221102,000000,0.065651,0.0669,0.0477,0.0669,17182,0
+SABSW.US,D,20221103,000000,0.0668,0.0668,0.0667,0.0667,481,0
+SABSW.US,D,20221107,000000,0.0542,0.0799,0.0542,0.0799,44294,0
+SABSW.US,D,20221108,000000,0.08,0.0845,0.08,0.0845,9532,0
+SABSW.US,D,20221110,000000,0.07,0.0844,0.07,0.0843,10715,0
+SABSW.US,D,20221111,000000,0.0707,0.0844,0.07,0.0844,3921,0
+SABSW.US,D,20221114,000000,0.0844,0.0844,0.0793,0.0843,47300,0
+SABSW.US,D,20221115,000000,0.0843,0.0843,0.07,0.0742,16998,0
+SABSW.US,D,20221116,000000,0.0812,0.0839,0.0632,0.0755,8199,0
+SABSW.US,D,20221117,000000,0.072,0.078599,0.072,0.078599,1746,0
+SABSW.US,D,20221122,000000,0.0701,0.0704,0.0701,0.0701,2596,0
+SABSW.US,D,20221123,000000,0.06,0.0752,0.055,0.0621,14307,0
+SABSW.US,D,20221125,000000,0.055,0.055,0.055,0.055,662,0
+SABSW.US,D,20221129,000000,0.0642,0.0643,0.0469,0.0476,34304,0
+SABSW.US,D,20221130,000000,0.0456,0.0597,0.0456,0.0597,2990,0
+SABSW.US,D,20221201,000000,0.0515,0.0515,0.05,0.05,3489,0
+SABSW.US,D,20221202,000000,0.055,0.055,0.048,0.05155,17967,0
+SABSW.US,D,20221205,000000,0.05395,0.05395,0.05395,0.05395,100,0
+SABSW.US,D,20221206,000000,0.0479,0.058,0.04,0.0404,39605,0
+SABSW.US,D,20221207,000000,0.05,0.05,0.05,0.05,5300,0
+SABSW.US,D,20221208,000000,0.043,0.070951,0.043,0.064,3075,0
+SABSW.US,D,20221209,000000,0.070951,0.070951,0.0523,0.0691,712,0
+SABSW.US,D,20221212,000000,0.070951,0.0723,0.0699,0.07,3116,0
+SABSW.US,D,20221215,000000,0.045,0.05,0.043,0.05,21638,0
+SABSW.US,D,20221216,000000,0.042601,0.05,0.0421,0.0478,15300,0
+SABSW.US,D,20221219,000000,0.05,0.05,0.0376,0.0376,7228,0
+SABSW.US,D,20221220,000000,0.0376,0.05,0.0376,0.05,54413,0
+SABSW.US,D,20221221,000000,0.04,0.04,0.04,0.04,500,0
+SABSW.US,D,20221222,000000,0.0549,0.0575,0.04001,0.0539,90470,0
+SABSW.US,D,20221223,000000,0.05695,0.05695,0.0539,0.0539,12372,0
+SABSW.US,D,20221227,000000,0.04,0.043,0.04,0.043,5080,0
+SABSW.US,D,20221228,000000,0.043,0.043,0.0362,0.0372,28467,0
+SABSW.US,D,20221229,000000,0.0352,0.0352,0.0275,0.035,22365,0
+SABSW.US,D,20221230,000000,0.0352,0.047501,0.034,0.047,16361,0
+SABSW.US,D,20230109,000000,0.0355,0.0499,0.0355,0.0495,2336,0
+SABSW.US,D,20230110,000000,0.0495,0.0595,0.0495,0.0595,2870,0
+SABSW.US,D,20230111,000000,0.0596,0.0597,0.0563,0.059461,8920,0
+SABSW.US,D,20230112,000000,0.059,0.059,0.059,0.059,3034,0
+SABSW.US,D,20230113,000000,0.059,0.059,0.059,0.059,8000,0
+SABSW.US,D,20230118,000000,0.059,0.059,0.059,0.059,2034,0
+SABSW.US,D,20230119,000000,0.059,0.059,0.059,0.059,1148,0
+SABSW.US,D,20230124,000000,0.059,0.059,0.0589,0.0589,1200,0
+SABSW.US,D,20230125,000000,0.0597,0.072,0.0597,0.072,15178,0
+SABSW.US,D,20230126,000000,0.06615,0.06615,0.06615,0.06615,250,0
+SABSW.US,D,20230130,000000,0.06,0.0662,0.06,0.0662,6750,0
+SABSW.US,D,20230131,000000,0.0662,0.0662,0.0662,0.0662,2100,0
+SABSW.US,D,20230201,000000,0.06,0.060143,0.06,0.060143,8661,0
+SABSW.US,D,20230202,000000,0.067099,0.075,0.06,0.0671,1371,0
+SABSW.US,D,20230203,000000,0.06,0.06,0.06,0.06,986,0
+SABSW.US,D,20230206,000000,0.065,0.065,0.06,0.06,4524,0
+SABSW.US,D,20230207,000000,0.0637,0.0637,0.0637,0.0637,690,0
+SABSW.US,D,20230208,000000,0.0649,0.0649,0.0648,0.0649,309,0
+SABSW.US,D,20230213,000000,0.06,0.06,0.06,0.06,303,0
+SABSW.US,D,20230214,000000,0.06,0.0601,0.05,0.0522,6546,0
+SABSW.US,D,20230217,000000,0.04,0.0777,0.04,0.07,2447,0
+SABSW.US,D,20230221,000000,0.062396,0.062396,0.0505,0.0505,4400,0
+SABSW.US,D,20230222,000000,0.050101,0.050101,0.050101,0.050101,709,0
+SABSW.US,D,20230223,000000,0.0501,0.069899,0.05,0.05,1467,0
+SABSW.US,D,20230224,000000,0.05,0.05,0.05,0.05,158,0
+SABSW.US,D,20230227,000000,0.050101,0.050101,0.050101,0.050101,800,0
+SABSW.US,D,20230303,000000,0.05875,0.05875,0.05875,0.05875,394,0
+SABSW.US,D,20230306,000000,0.05,0.0643,0.05,0.0643,4200,0
+SABSW.US,D,20230309,000000,0.055,0.055,0.05,0.05,6011,0
+SABSW.US,D,20230310,000000,0.05,0.058313,0.0499,0.0499,14562,0
+SABSW.US,D,20230314,000000,0.0493,0.0493,0.0464,0.046799,1709,0
+SABSW.US,D,20230316,000000,0.0499,0.0499,0.0499,0.0499,2889,0
+SABSW.US,D,20230320,000000,0.048001,0.048001,0.048,0.048,1162,0
+SABSW.US,D,20230324,000000,0.045,0.045,0.0401,0.0401,3005,0
+SABSW.US,D,20230327,000000,0.04,0.04,0.03,0.035,48820,0
+SABSW.US,D,20230329,000000,0.036,0.036,0.036,0.036,400,0
+SABSW.US,D,20230404,000000,0.036,0.036,0.036,0.036,2409,0
+SABSW.US,D,20230406,000000,0.0769,0.0769,0.0769,0.0769,686,0
+SABSW.US,D,20230410,000000,0.0756,0.0757,0.036,0.0421,4841,0
+SABSW.US,D,20230412,000000,0.0433,0.0433,0.0433,0.0433,200,0
+SABSW.US,D,20230413,000000,0.0622,0.087,0.0519,0.0551,110554,0
+SABSW.US,D,20230414,000000,0.0625,0.0625,0.041,0.05,61099,0
+SABSW.US,D,20230417,000000,0.05,0.05,0.047,0.05,42403,0
+SABSW.US,D,20230418,000000,0.0655,0.1164,0.0522,0.0536,391436,0
+SABSW.US,D,20230419,000000,0.0525,0.075,0.0488,0.052,50135,0
+SABSW.US,D,20230420,000000,0.052,0.06,0.05,0.05,18841,0
+SABSW.US,D,20230421,000000,0.0505,0.0633,0.0505,0.0518,73024,0
+SABSW.US,D,20230424,000000,0.051,0.051,0.0485,0.0485,610,0
+SABSW.US,D,20230425,000000,0.0555,0.06,0.051,0.057,16785,0
+SABSW.US,D,20230426,000000,0.0484,0.0496,0.043,0.0496,9290,0
+SABSW.US,D,20230427,000000,0.05,0.09,0.045,0.084,103423,0
+SABSW.US,D,20230428,000000,0.0733,0.0909,0.0611,0.0751,46975,0
+SABSW.US,D,20230501,000000,0.075,0.1044,0.07,0.1001,127581,0
+SABSW.US,D,20230502,000000,0.1,0.11,0.08,0.08,53865,0
+SABSW.US,D,20230503,000000,0.089999,0.1201,0.08,0.1051,40633,0
+SABSW.US,D,20230504,000000,0.154899,0.2,0.1004,0.11,53405,0
+SABSW.US,D,20230505,000000,0.1199,0.1296,0.0975,0.12,44946,0
+SABSW.US,D,20230508,000000,0.1555,0.16,0.1001,0.16,36128,0
+SABSW.US,D,20230509,000000,0.1388,0.1401,0.1033,0.1038,10150,0
+SABSW.US,D,20230510,000000,0.13,0.15,0.1022,0.1499,32248,0
+SABSW.US,D,20230511,000000,0.15,0.158,0.1159,0.15,8585,0
+SABSW.US,D,20230512,000000,0.141,0.15,0.132,0.15,14227,0
+SABSW.US,D,20230515,000000,0.1333,0.16,0.132,0.16,11282,0
+SABSW.US,D,20230516,000000,0.132,0.132,0.0894,0.0961,103086,0
+SABSW.US,D,20230517,000000,0.134899,0.134899,0.095,0.0998,13041,0
+SABSW.US,D,20230518,000000,0.11,0.1111,0.1098,0.1098,2354,0
+SABSW.US,D,20230519,000000,0.0925,0.15,0.0925,0.1098,13137,0
+SABSW.US,D,20230522,000000,0.14,0.140476,0.1377,0.14,1765,0
+SABSW.US,D,20230523,000000,0.1048,0.14,0.08,0.08,15484,0
+SABSW.US,D,20230524,000000,0.139,0.139,0.09,0.13,3702,0
+SABSW.US,D,20230526,000000,0.13,0.13,0.0883,0.0883,795,0
+SABSW.US,D,20230530,000000,0.1032,0.15,0.0875,0.15,7893,0
+SABSW.US,D,20230601,000000,0.1475,0.18,0.14,0.14,23914,0
+SABSW.US,D,20230602,000000,0.15,0.1565,0.1299,0.1386,19942,0
+SABSW.US,D,20230605,000000,0.14,0.14,0.14,0.14,1903,0
+SABSW.US,D,20230606,000000,0.14,0.14,0.09,0.119351,3334,0
+SABSW.US,D,20230607,000000,0.1386,0.14,0.1386,0.14,267,0
+SABSW.US,D,20230608,000000,0.13,0.1313,0.11,0.129899,14402,0
+SABSW.US,D,20230609,000000,0.11,0.13,0.0994,0.1275,13450,0
+SABSW.US,D,20230612,000000,0.13,0.13,0.129899,0.129899,5065,0
+SABSW.US,D,20230613,000000,0.0908,0.1495,0.0908,0.14,7927,0
+SABSW.US,D,20230614,000000,0.14,0.14,0.14,0.14,2700,0
+SABSW.US,D,20230615,000000,0.14,0.14,0.14,0.14,1031,0
+SABSW.US,D,20230616,000000,0.14,0.14,0.14,0.14,5000,0
+SABSW.US,D,20230620,000000,0.12,0.16,0.098,0.15,44102,0
+SABSW.US,D,20230621,000000,0.1054,0.1443,0.098,0.13,24212,0
+SABSW.US,D,20230622,000000,0.1348,0.15,0.104,0.1455,33137,0
+SABSW.US,D,20230623,000000,0.1455,0.1455,0.105,0.112,32287,0
+SABSW.US,D,20230626,000000,0.1102,0.1208,0.099899,0.0999,35482,0
+SABSW.US,D,20230627,000000,0.0888,0.1208,0.07,0.1208,5215,0
+SABSW.US,D,20230628,000000,0.0825,0.0909,0.0825,0.09,11326,0
+SABSW.US,D,20230629,000000,0.1165,0.1165,0.0726,0.1165,7071,0
+SABSW.US,D,20230630,000000,0.1083,0.1155,0.07,0.1044,22466,0
+SABSW.US,D,20230703,000000,0.085,0.085,0.085,0.085,1383,0
+SABSW.US,D,20230705,000000,0.1154,0.1154,0.1145,0.1145,402,0
+SABSW.US,D,20230706,000000,0.1095,0.11,0.1095,0.11,2658,0
+SABSW.US,D,20230707,000000,0.11,0.142,0.098,0.142,15965,0
+SABSW.US,D,20230710,000000,0.0992,0.142,0.0992,0.12585,3439,0
+SABSW.US,D,20230711,000000,0.12,0.12,0.1031,0.12,4172,0
+SABSW.US,D,20230713,000000,0.12,0.12,0.12,0.12,1396,0
+SABSW.US,D,20230714,000000,0.101,0.101,0.1,0.1,3091,0
+SABSW.US,D,20230717,000000,0.12,0.12,0.12,0.12,1070,0
+SABSW.US,D,20230718,000000,0.105,0.12,0.085,0.0879,30279,0
+SABSW.US,D,20230719,000000,0.1089,0.1089,0.0881,0.0888,497,0
+SABSW.US,D,20230720,000000,0.085,0.0879,0.085,0.0879,6000,0
+SABSW.US,D,20230724,000000,0.085,0.085,0.085,0.085,2555,0
+SABSW.US,D,20230725,000000,0.085,0.0975,0.085,0.0851,5173,0
+SABSW.US,D,20230726,000000,0.085,0.09,0.085,0.09,7498,0
+SABSW.US,D,20230727,000000,0.085,0.0851,0.085,0.085,2389,0
+SABSW.US,D,20230728,000000,0.0851,0.095,0.085,0.095,7463,0
+SABSW.US,D,20230802,000000,0.1188,0.1188,0.1188,0.1188,310,0
+SABSW.US,D,20230803,000000,0.0858,0.0858,0.085,0.085,2680,0
+SABSW.US,D,20230804,000000,0.095,0.12,0.085,0.085,60439,0
+SABSW.US,D,20230807,000000,0.085,0.085,0.085,0.085,1346,0
+SABSW.US,D,20230809,000000,0.0858,0.0858,0.07,0.085,5190,0
+SABSW.US,D,20230814,000000,0.09,0.09,0.09,0.09,1060,0
+SABSW.US,D,20230815,000000,0.1089,0.11,0.1,0.1099,1611,0
+SABSW.US,D,20230818,000000,0.0959,0.0959,0.0717,0.075,15014,0
+SABSW.US,D,20230822,000000,0.0717,0.0717,0.07,0.0701,3786,0
+SABSW.US,D,20230828,000000,0.075,0.075,0.075,0.075,196,0
+SABSW.US,D,20230830,000000,0.0761,0.0761,0.0761,0.0761,2014,0
+SABSW.US,D,20230831,000000,0.080101,0.080101,0.08001,0.08001,2325,0
+SABSW.US,D,20230905,000000,0.1079,0.109,0.085,0.0857,6022,0
+SABSW.US,D,20230906,000000,0.095,0.095,0.0857,0.0857,1234,0
+SABSW.US,D,20230908,000000,0.085599,0.09735,0.08,0.0857,2606,0
+SABSW.US,D,20230912,000000,0.0945,0.0945,0.0808,0.0808,696,0
+SABSW.US,D,20230913,000000,0.0808,0.11,0.08,0.1,1671,0
+SABSW.US,D,20230914,000000,0.09,0.09,0.0801,0.085251,4544,0
+SABSW.US,D,20230918,000000,0.089899,0.09,0.0894,0.089899,2940,0
+SABSW.US,D,20230919,000000,0.09,0.09,0.085251,0.085251,4720,0
+SABSW.US,D,20230920,000000,0.09,0.094,0.087,0.087,14065,0
+SABSW.US,D,20230922,000000,0.08,0.08,0.0703,0.0703,8449,0
+SABSW.US,D,20230925,000000,0.0703,0.094,0.0703,0.0703,948,0
+SABSW.US,D,20230926,000000,0.07,0.0704,0.07,0.07,11582,0
+SABSW.US,D,20231002,000000,0.08,0.09,0.08,0.08,5264,0
+SABSW.US,D,20231003,000000,0.0808,0.0808,0.08,0.08,503,0
+SABSW.US,D,20231006,000000,0.0931,0.0931,0.085,0.085,328,0
+SABSW.US,D,20231009,000000,0.09,0.0911,0.09,0.0911,1500,0
+SABSW.US,D,20231011,000000,0.07,0.07,0.066,0.07,14159,0
+SABSW.US,D,20231016,000000,0.0625,0.0625,0.0625,0.0625,400,0
+SABSW.US,D,20231020,000000,0.082,0.082,0.082,0.082,2500,0
+SABSW.US,D,20231023,000000,0.0739,0.0739,0.0738,0.0738,1303,0
+SABSW.US,D,20231024,000000,0.082,0.082,0.0611,0.0611,625,0
+SABSW.US,D,20231026,000000,0.064899,0.0688,0.064899,0.0687,8796,0
+SABSW.US,D,20231027,000000,0.081899,0.094,0.081899,0.0939,14817,0
+SABSW.US,D,20231030,000000,0.094,0.1,0.091226,0.091226,6316,0
+SABSW.US,D,20231101,000000,0.0979,0.098,0.062,0.098,11326,0
+SABSW.US,D,20231108,000000,0.09,0.09,0.079854,0.0799,4111,0
+SABSW.US,D,20231109,000000,0.089899,0.09,0.089899,0.09,2000,0
+SABSW.US,D,20231110,000000,0.0899,0.09,0.062,0.0621,23600,0
+SABSW.US,D,20231116,000000,0.0621,0.0621,0.0621,0.0621,2843,0
+SABSW.US,D,20231120,000000,0.06,0.0626,0.06,0.062,1799,0
+SABSW.US,D,20231121,000000,0.0621,0.0626,0.06,0.06,11120,0
+SABSW.US,D,20231124,000000,0.06,0.06,0.058,0.058,750,0
+SABSW.US,D,20231127,000000,0.058,0.0581,0.055,0.0552,1122,0
+SABSW.US,D,20231128,000000,0.055,0.055,0.0471,0.0471,7899,0
+SABSW.US,D,20231129,000000,0.047,0.047,0.047,0.047,607,0
+SABSW.US,D,20231130,000000,0.06,0.06,0.046,0.0461,12818,0
+SABSW.US,D,20231201,000000,0.046,0.0461,0.045,0.0461,3800,0
+SABSW.US,D,20231204,000000,0.0436,0.045,0.0434,0.045,2845,0
+SABSW.US,D,20231205,000000,0.051,0.051,0.05,0.05,33242,0
+SABSW.US,D,20231208,000000,0.05,0.06,0.049,0.05,46569,0
+SABSW.US,D,20231214,000000,0.049,0.049,0.0432,0.044253,32284,0
+SABSW.US,D,20231215,000000,0.046601,0.05,0.041,0.0411,6826,0
+SABSW.US,D,20231218,000000,0.041,0.0422,0.031,0.041,19402,0
+SABSW.US,D,20231219,000000,0.03855,0.03855,0.033,0.033,3107,0
+SABSW.US,D,20231220,000000,0.05,0.05,0.035,0.035,1488,0
+SABSW.US,D,20231222,000000,0.05,0.05,0.05,0.05,481,0
+SABSW.US,D,20231226,000000,0.05,0.05,0.033,0.0395,2743,0
+SABSW.US,D,20231227,000000,0.035,0.040001,0.03,0.04,26019,0
+SABSW.US,D,20231228,000000,0.031,0.035,0.031,0.035,400,0
+SABSW.US,D,20231229,000000,0.031,0.031,0.016,0.0302,130132,0
+SABSW.US,D,20240102,000000,0.035,0.035,0.0215,0.0215,1457,0
+SABSW.US,D,20240103,000000,0.02,0.020101,0.0181,0.02,44364,0
+SABSW.US,D,20240104,000000,0.02,0.02,0.016,0.016,2530,0
+SABSW.US,D,20240105,000000,0.017,0.024,0.016,0.024,14499,0
+SABSW.US,D,20240109,000000,0.02,0.0211,0.02,0.021,62535,0
+SABSW.US,D,20240111,000000,0.0248,0.06,0.024101,0.03,37472,0
+SABSW.US,D,20240112,000000,0.03,0.03,0.03,0.03,1100,0
+SABSW.US,D,20240119,000000,0.025,0.025,0.025,0.025,250,0
+SABSW.US,D,20240122,000000,0.0252,0.0252,0.0252,0.0252,232,0
+SABSW.US,D,20240129,000000,0.025,0.025,0.025,0.025,252,0
+SABSW.US,D,20240130,000000,0.025,0.025,0.021,0.0211,20831,0
+SABSW.US,D,20240131,000000,0.021,0.021,0.021,0.021,13046,0
+SABSW.US,D,20240201,000000,0.021,0.021,0.021,0.021,4818,0
+SABSW.US,D,20240206,000000,0.021,0.021,0.021,0.021,145,0
+SABSW.US,D,20240207,000000,0.021,0.021,0.0152,0.0161,9473,0
+SABSW.US,D,20240208,000000,0.0161,0.02,0.0161,0.0163,4270,0
+SABSW.US,D,20240209,000000,0.0161,0.0165,0.016,0.0165,810,0
+SABSW.US,D,20240212,000000,0.0161,0.0166,0.0161,0.0166,616,0
+SABSW.US,D,20240213,000000,0.016,0.0166,0.016,0.0166,4252,0
+SABSW.US,D,20240214,000000,0.0167,0.0169,0.0167,0.0169,779,0
+SABSW.US,D,20240216,000000,0.0169,0.02,0.016,0.0161,3552,0
+SABSW.US,D,20240220,000000,0.02,0.1888,0.018049,0.04,478868,0
+SABSW.US,D,20240221,000000,0.05,0.0679,0.016,0.0296,115253,0
+SABSW.US,D,20240222,000000,0.0468,0.0468,0.0216,0.0331,17349,0
+SABSW.US,D,20240223,000000,0.0262,0.0342,0.0261,0.0261,9655,0
+SABSW.US,D,20240226,000000,0.03,0.0379,0.03,0.0377,39416,0
+SABSW.US,D,20240227,000000,0.033949,0.0379,0.0339,0.0339,3185,0
+SABSW.US,D,20240228,000000,0.03,0.0338,0.03,0.03,668,0
+SABSW.US,D,20240229,000000,0.0323,0.0379,0.032,0.032,8882,0
+SABSW.US,D,20240301,000000,0.03,0.03,0.03,0.03,546,0
+SABSW.US,D,20240304,000000,0.0329,0.035,0.03,0.035,4013,0
+SABSW.US,D,20240306,000000,0.0303,0.0303,0.03,0.03,800,0
+SABSW.US,D,20240307,000000,0.03,0.034999,0.03,0.034999,405,0
+SABSW.US,D,20240314,000000,0.03,0.0303,0.03,0.03,23200,0
+SABSW.US,D,20240315,000000,0.03,0.0489,0.03,0.0303,7542,0
+SABSW.US,D,20240318,000000,0.0304,0.0304,0.03,0.0301,1355,0
+SABSW.US,D,20240319,000000,0.0355,0.0369,0.0355,0.0355,2787,0
+SABSW.US,D,20240320,000000,0.036799,0.036799,0.0366,0.0366,2056,0
+SABSW.US,D,20240322,000000,0.0366,0.037401,0.0366,0.037001,2278,0
+SABSW.US,D,20240325,000000,0.0376,0.0425,0.03,0.0365,15300,0
+SABSW.US,D,20240326,000000,0.039,0.039,0.039,0.039,1040,0
+SABSW.US,D,20240401,000000,0.04294,0.04294,0.0304,0.0316,7150,0
+SABSW.US,D,20240403,000000,0.030101,0.030101,0.030101,0.030101,101,0
+SABSW.US,D,20240410,000000,0.03,0.0304,0.03,0.0304,3200,0
+SABSW.US,D,20240430,000000,0.035,0.035,0.035,0.035,100,0
+SABSW.US,D,20240501,000000,0.0303,0.0303,0.03,0.03,2798,0
+SABSW.US,D,20240502,000000,0.033951,0.033951,0.033951,0.033951,300,0
+SABSW.US,D,20240503,000000,0.0303,0.0379,0.03,0.0379,4934,0
+SABSW.US,D,20240507,000000,0.041,0.0448,0.0302,0.0303,61100,0
+SABSW.US,D,20240508,000000,0.03,0.0303,0.03,0.0303,200,0
+SABSW.US,D,20240509,000000,0.0379,0.0391,0.0376,0.039,72623,0
+SABSW.US,D,20240510,000000,0.0311,0.0314,0.031,0.031,2043,0
+SABSW.US,D,20240513,000000,0.0396,0.04,0.0396,0.04,15063,0
+SABSW.US,D,20240514,000000,0.0313,0.0313,0.01,0.025,21740,0
+SABSW.US,D,20240515,000000,0.03,0.03,0.0297,0.03,2689,0
+SABSW.US,D,20240516,000000,0.03,0.0301,0.03,0.0301,1600,0
+SABSW.US,D,20240517,000000,0.032425,0.032425,0.032425,0.032425,1000,0
+SABSW.US,D,20240521,000000,0.0367,0.04,0.025,0.0253,53474,0
+SABSW.US,D,20240523,000000,0.0489,0.0489,0.03,0.038,6363,0
+SABSW.US,D,20240528,000000,0.039,0.039,0.039,0.039,115,0
+SABSW.US,D,20240530,000000,0.036,0.036,0.025,0.025,10334,0
+SABSW.US,D,20240531,000000,0.025,0.0253,0.025,0.0251,3342,0
+SABSW.US,D,20240604,000000,0.0253,0.04,0.025,0.0252,5628,0
+SABSW.US,D,20240606,000000,0.0386,0.0391,0.0253,0.0291,53995,0
+SABSW.US,D,20240611,000000,0.0396,0.18,0.0396,0.055,251435,0
+SABSW.US,D,20240612,000000,0.0619,0.0812,0.0619,0.0746,69735,0
+SABSW.US,D,20240613,000000,0.0746,0.0746,0.05,0.0502,39084,0
+SABSW.US,D,20240614,000000,0.0548,0.0548,0.04,0.04,2198,0
+SABSW.US,D,20240617,000000,0.0449,0.0449,0.0399,0.0399,4051,0
+SABSW.US,D,20240618,000000,0.04,0.04,0.0397,0.0397,619,0
+SABSW.US,D,20240620,000000,0.05,0.0623,0.05,0.06,24754,0
+SABSW.US,D,20240621,000000,0.05,0.05,0.05,0.05,10759,0
+SABSW.US,D,20240624,000000,0.0397,0.0398,0.0397,0.0398,935,0
+SABSW.US,D,20240625,000000,0.0398,0.0398,0.0398,0.0398,16192,0
+SABSW.US,D,20240626,000000,0.0399,0.0456,0.0351,0.037601,50828,0
+SABSW.US,D,20240627,000000,0.035,0.035,0.035,0.035,1004,0
+SABSW.US,D,20240628,000000,0.0474,0.0474,0.0474,0.0474,4115,0
+SABSW.US,D,20240701,000000,0.0351,0.0598,0.033,0.0541,8980,0
+SABSW.US,D,20240702,000000,0.0599,0.0599,0.05,0.05,15596,0
+SABSW.US,D,20240703,000000,0.0493,0.0493,0.0493,0.0493,1787,0
+SABSW.US,D,20240705,000000,0.048,0.0597,0.048,0.0596,11066,0
+SABSW.US,D,20240708,000000,0.06,0.06,0.0591,0.0599,3069,0
+SABSW.US,D,20240709,000000,0.0598,0.0598,0.0352,0.0379,2434,0
+SABSW.US,D,20240710,000000,0.04,0.0642,0.0275,0.0448,22771,0
+SABSW.US,D,20240711,000000,0.04,0.05,0.0347,0.0403,3595,0
+SABSW.US,D,20240712,000000,0.0383,0.0383,0.0383,0.0383,620,0
+SABSW.US,D,20240718,000000,0.05,0.05,0.040049,0.05,3970,0
+SABSW.US,D,20240722,000000,0.0425,0.0425,0.0401,0.0401,520,0
+SABSW.US,D,20240723,000000,0.0401,0.0521,0.0401,0.0516,953,0
+SABSW.US,D,20240725,000000,0.05,0.05,0.0499,0.0499,665,0
+SABSW.US,D,20240726,000000,0.045,0.045,0.0333,0.0333,1719,0
+SABSW.US,D,20240730,000000,0.0495,0.05,0.0495,0.05,338,0
+SABSW.US,D,20240808,000000,0.04,0.04,0.035001,0.035001,669,0
+SABSW.US,D,20240809,000000,0.0353,0.0479,0.026,0.030199,5492,0
+SABSW.US,D,20240814,000000,0.0318,0.0373,0.0318,0.0373,256,0
+SABSW.US,D,20240816,000000,0.0305,0.0305,0.0254,0.0254,4000,0
+SABSW.US,D,20240821,000000,0.0303,0.0303,0.03,0.03,2688,0
+SABSW.US,D,20240823,000000,0.0299,0.03,0.0299,0.03,900,0
+SABSW.US,D,20240828,000000,0.03,0.0478,0.03,0.0475,14001,0
+SABSW.US,D,20240905,000000,0.026,0.026,0.026,0.026,3000,0
+SABSW.US,D,20240910,000000,0.0268,0.0268,0.0267,0.0268,1094,0
+SABSW.US,D,20240911,000000,0.0438,0.0438,0.0431,0.0431,1000,0
+SABSW.US,D,20240912,000000,0.0256,0.0258,0.0235,0.025,22836,0
+SABSW.US,D,20240913,000000,0.025,0.025,0.025,0.025,303,0
+SABSW.US,D,20240916,000000,0.0252,0.0252,0.0236,0.025,1700,0
+SABSW.US,D,20240917,000000,0.0223,0.0223,0.0223,0.0223,350,0
+SABSW.US,D,20240918,000000,0.025,0.025,0.0216,0.0216,53054,0
+SABSW.US,D,20240919,000000,0.024899,0.0252,0.019,0.019,158914,0
+SABSW.US,D,20240920,000000,0.0309,0.0309,0.0179,0.0234,108785,0
+SABSW.US,D,20240923,000000,0.022,0.0222,0.022,0.022,2287,0
+SABSW.US,D,20240924,000000,0.0235,0.03,0.0235,0.03,23964,0
+SABSW.US,D,20240925,000000,0.044,0.044,0.0436,0.0436,3814,0
+SABSW.US,D,20240926,000000,0.041101,0.0442,0.038,0.0442,5065,0
+SABSW.US,D,20240927,000000,0.0438,0.0441,0.04,0.0437,22971,0
+SABSW.US,D,20240930,000000,0.0373,0.0437,0.035,0.036,31387,0
+SABSW.US,D,20241003,000000,0.038,0.038,0.0374,0.0377,49782,0
+SABSW.US,D,20241007,000000,0.0252,0.0252,0.0252,0.0252,400,0
+SABSW.US,D,20241009,000000,0.0375,0.0375,0.0282,0.0283,1600,0
+SABSW.US,D,20241010,000000,0.0375,0.0375,0.0375,0.0375,133,0
+SABSW.US,D,20241011,000000,0.0372,0.0375,0.0372,0.0375,1000,0
+SABSW.US,D,20241015,000000,0.036399,0.039,0.03,0.039,36418,0
+SABSW.US,D,20241016,000000,0.04,0.0479,0.04,0.045,15655,0
+SABSW.US,D,20241017,000000,0.0464,0.0473,0.0464,0.0473,2200,0
+SABSW.US,D,20241018,000000,0.0487,0.05274,0.0487,0.0492,3573,0
+SABSW.US,D,20241021,000000,0.0594,0.0602,0.05,0.0534,35507,0
+SABSW.US,D,20241023,000000,0.0505,0.06,0.05,0.0544,9877,0
+SABSW.US,D,20241024,000000,0.05,0.0588,0.05,0.0501,3101,0
+SABSW.US,D,20241025,000000,0.05,0.0515,0.05,0.0501,12095,0
+SABSW.US,D,20241029,000000,0.05,0.0642,0.05,0.05,4227,0
+SABSW.US,D,20241031,000000,0.05255,0.05255,0.05255,0.05255,552,0
+SABSW.US,D,20241101,000000,0.0505,0.08,0.05,0.08,73737,0
+SABSW.US,D,20241104,000000,0.0875,0.094,0.052201,0.072,100226,0
+SABSW.US,D,20241105,000000,0.072,0.078,0.056,0.072,12715,0
+SABSW.US,D,20241106,000000,0.1035,0.1035,0.05,0.07,11025,0
+SABSW.US,D,20241108,000000,0.0502,0.0628,0.0502,0.0628,2710,0
+SABSW.US,D,20241111,000000,0.055,0.0865,0.055,0.0701,13371,0
+SABSW.US,D,20241112,000000,0.0501,0.0501,0.0501,0.0501,500,0
+SABSW.US,D,20241113,000000,0.077625,0.077625,0.0501,0.0501,4965,0
+SABSW.US,D,20241114,000000,0.074925,0.075,0.0501,0.0501,11961,0
+SABSW.US,D,20241115,000000,0.05,0.09,0.05,0.0833,35914,0
+SABSW.US,D,20241118,000000,0.055,0.0819,0.050001,0.06322,24897,0
+SABSW.US,D,20241119,000000,0.0882,0.0882,0.0503,0.051,19289,0
+SABSW.US,D,20241120,000000,0.0502,0.0875,0.0502,0.07,23423,0
+SABSW.US,D,20241121,000000,0.085,0.085,0.0505,0.0669,8532,0
+SABSW.US,D,20241122,000000,0.0508,0.0738,0.0508,0.073,3725,0
+SABSW.US,D,20241125,000000,0.069,0.069,0.0688,0.0688,1408,0
+SABSW.US,D,20241126,000000,0.0683,0.0683,0.0683,0.0683,5216,0
+SABSW.US,D,20241129,000000,0.0656,0.0683,0.0511,0.0675,2006,0
+SABSW.US,D,20241202,000000,0.0553,0.0675,0.0516,0.0517,1911,0
+SABSW.US,D,20241203,000000,0.0567,0.058,0.05,0.0526,18067,0
+SABSW.US,D,20241204,000000,0.05,0.05,0.05,0.05,781,0
+SABSW.US,D,20241205,000000,0.05,0.0536,0.05,0.051,28509,0
+SABSW.US,D,20241206,000000,0.0654,0.0654,0.05,0.057,14745,0
+SABSW.US,D,20241209,000000,0.0597,0.1,0.055,0.075,55409,0
+SABSW.US,D,20241210,000000,0.0715,0.0715,0.07,0.07,10700,0
+SABSW.US,D,20241211,000000,0.09,0.1,0.09,0.1,4408,0
+SABSW.US,D,20241212,000000,0.1,0.1,0.05,0.05,38082,0
+SABSW.US,D,20241213,000000,0.0525,0.0525,0.051,0.051,3709,0
+SABSW.US,D,20241216,000000,0.051,0.0515,0.051,0.051,1215,0
+SABSW.US,D,20241217,000000,0.0587,0.08,0.0587,0.07,36606,0
+SABSW.US,D,20241218,000000,0.06,0.06,0.0383,0.04,25646,0
+SABSW.US,D,20241219,000000,0.0493,0.1075,0.0384,0.1,106163,0
+SABSW.US,D,20241220,000000,0.094,0.094,0.08,0.09,11642,0
+SABSW.US,D,20241223,000000,0.09,0.09,0.0601,0.0771,24172,0
+SABSW.US,D,20241224,000000,0.0784,0.09,0.05,0.05,49606,0
+SABSW.US,D,20241226,000000,0.065416,0.1075,0.06,0.09,75467,0
+SABSW.US,D,20241227,000000,0.09,0.1,0.08,0.08,2851,0
+SABSW.US,D,20241230,000000,0.078302,0.078302,0.0503,0.0774,16484,0
+SABSW.US,D,20241231,000000,0.0767,0.0775,0.0651,0.0753,23813,0
+SABSW.US,D,20250102,000000,0.0626,0.0626,0.062,0.062,1253,0
+SABSW.US,D,20250103,000000,0.0624,0.063,0.0624,0.0624,6026,0
+SABSW.US,D,20250106,000000,0.1,0.12,0.0755,0.085,48083,0
+SABSW.US,D,20250107,000000,0.0808,0.1212,0.08,0.1,25261,0
+SABSW.US,D,20250108,000000,0.12,0.15,0.1,0.1329,39102,0
+SABSW.US,D,20250110,000000,0.1134,0.1134,0.1134,0.1134,1030,0
+SABSW.US,D,20250113,000000,0.145,0.145,0.1224,0.134,1178,0
+SABSW.US,D,20250114,000000,0.134,0.134,0.08,0.08,7329,0
+SABSW.US,D,20250115,000000,0.0801,0.0801,0.08,0.08,1520,0
+SABSW.US,D,20250116,000000,0.1474,0.1474,0.1474,0.1474,202,0
+SABSW.US,D,20250117,000000,0.116049,0.116049,0.0851,0.11,2080,0
+SABSW.US,D,20250121,000000,0.11,0.1475,0.099999,0.1466,8127,0
+SABSW.US,D,20250122,000000,0.1205,0.145,0.115801,0.115801,2356,0
+SABSW.US,D,20250123,000000,0.092,0.11,0.08695,0.11,6901,0
+SABSW.US,D,20250124,000000,0.08,0.1132,0.06,0.1132,307847,0
+SABSW.US,D,20250127,000000,0.1,0.1129,0.08,0.1129,48008,0
+SABSW.US,D,20250128,000000,0.051,0.0574,0.025,0.039,567088,0
+SABSW.US,D,20250129,000000,0.037799,0.04,0.0304,0.0398,62158,0
+SABSW.US,D,20250130,000000,0.0301,0.0391,0.03,0.0315,29578,0
+SABSW.US,D,20250131,000000,0.0355,0.0369,0.0319,0.0368,107214,0
+SABSW.US,D,20250203,000000,0.04,0.0409,0.0384,0.04,121891,0
+SABSW.US,D,20250204,000000,0.04,0.0443,0.04,0.04,36831,0
+SABSW.US,D,20250205,000000,0.03,0.0499,0.03,0.04,7377,0
+SABSW.US,D,20250206,000000,0.035,0.038,0.035,0.038,1419,0
+SABSW.US,D,20250210,000000,0.035001,0.035001,0.0263,0.0303,12212,0
+SABSW.US,D,20250211,000000,0.03,0.03,0.0262,0.03,5872,0
+SABSW.US,D,20250212,000000,0.0362,0.0362,0.0266,0.0302,20838,0
+SABSW.US,D,20250213,000000,0.0323,0.0399,0.0323,0.0361,10101,0
+SABSW.US,D,20250214,000000,0.0363,0.0363,0.0362,0.0362,2498,0
+SABSW.US,D,20250218,000000,0.0391,0.0391,0.0301,0.0303,5975,0
+SABSW.US,D,20250219,000000,0.0358,0.0358,0.03,0.0321,3838,0
+SABSW.US,D,20250220,000000,0.0301,0.0301,0.03,0.03,429,0
+SABSW.US,D,20250221,000000,0.03,0.03,0.0263,0.0263,6225,0
+SABSW.US,D,20250224,000000,0.0264,0.0395,0.0264,0.0395,1110,0
+SABSW.US,D,20250225,000000,0.0303,0.0388,0.03,0.03,6009,0
+SABSW.US,D,20250226,000000,0.029751,0.033,0.0295,0.0295,10364,0
+SABSW.US,D,20250227,000000,0.0295,0.0355,0.0295,0.0295,5751,0
+SABSW.US,D,20250228,000000,0.0261,0.031,0.0261,0.031,1352,0
+SABSW.US,D,20250304,000000,0.0261,0.0307,0.0252,0.027649,3719,0
+SABSW.US,D,20250305,000000,0.0309,0.0309,0.0276,0.0276,1400,0
+SABSW.US,D,20250306,000000,0.0253,0.0255,0.0253,0.0255,253,0
+SABSW.US,D,20250310,000000,0.025701,0.030056,0.0256,0.030056,12800,0
+SABSW.US,D,20250311,000000,0.03,0.03,0.0262,0.02867,911,0
+SABSW.US,D,20250314,000000,0.0287,0.0287,0.0253,0.0253,275,0
+SABSW.US,D,20250318,000000,0.0251,0.0251,0.0251,0.0251,180,0
+SABSW.US,D,20250321,000000,0.025,0.025,0.025,0.025,2101,0
+SABSW.US,D,20250324,000000,0.0205,0.0269,0.0205,0.0269,3971,0
+SABSW.US,D,20250325,000000,0.025351,0.0299,0.025351,0.0299,658,0
+SABSW.US,D,20250327,000000,0.0297,0.0598,0.0256,0.0349,96723,0
+SABSW.US,D,20250328,000000,0.0258,0.0349,0.0258,0.0349,3075,0
+SABSW.US,D,20250403,000000,0.0297,0.0298,0.0297,0.0298,496,0
+SABSW.US,D,20250404,000000,0.0253,0.0253,0.025,0.025,2722,0
+SABSW.US,D,20250407,000000,0.0251,0.0251,0.025,0.025,1696,0
+SABSW.US,D,20250410,000000,0.026,0.0261,0.026,0.026,744,0
+SABSW.US,D,20250414,000000,0.0215,0.0233,0.0215,0.021701,1252,0
+SABSW.US,D,20250416,000000,0.0263,0.0263,0.0263,0.0263,100,0
+SABSW.US,D,20250421,000000,0.0264,0.0267,0.0217,0.0266,6211,0
+SABSW.US,D,20250423,000000,0.0226,0.0263,0.0226,0.0226,751,0
+SABSW.US,D,20250425,000000,0.0242,0.0243,0.0242,0.0242,300,0
+SABSW.US,D,20250428,000000,0.0257,0.0334,0.0257,0.03,3424,0
+SABSW.US,D,20250429,000000,0.03,0.03,0.0288,0.0288,3330,0
+SABSW.US,D,20250502,000000,0.025,0.025,0.025,0.025,705,0
+SABSW.US,D,20250505,000000,0.0251,0.0251,0.0251,0.0251,200,0
+SABSW.US,D,20250506,000000,0.0298,0.0327,0.0298,0.03,710,0
+SABSW.US,D,20250507,000000,0.0298,0.0298,0.0253,0.0253,1200,0
+SABSW.US,D,20250508,000000,0.0329,0.0329,0.0217,0.0217,2559,0
+SABSW.US,D,20250509,000000,0.0219,0.0286,0.0219,0.0286,502,0
+SABSW.US,D,20250512,000000,0.0285,0.0285,0.025,0.025,1952,0
+SABSW.US,D,20250513,000000,0.0282,0.0282,0.0222,0.0222,1630,0
+SABSW.US,D,20250515,000000,0.028,0.028,0.0227,0.0227,6335,0
+SABSW.US,D,20250516,000000,0.022,0.022,0.022,0.022,519,0
+SABSW.US,D,20250519,000000,0.0221,0.0221,0.0221,0.0221,790,0
+SABSW.US,D,20250522,000000,0.0323,0.0498,0.0222,0.0241,27765,0
+SABSW.US,D,20250523,000000,0.0244,0.0359,0.0222,0.0359,13173,0
+SABSW.US,D,20250528,000000,0.035785,0.0429,0.031,0.031,1334,0
+SABSW.US,D,20250529,000000,0.0311,0.0311,0.0311,0.0311,3911,0
+SABSW.US,D,20250602,000000,0.03,0.0335,0.03,0.0335,1181,0
+SABSW.US,D,20250604,000000,0.0311,0.0405,0.0311,0.0395,6660,0
+SABSW.US,D,20250605,000000,0.0321,0.0393,0.0229,0.0393,4145,0
+SABSW.US,D,20250606,000000,0.0392,0.0392,0.0392,0.0392,112,0
+SABSW.US,D,20250609,000000,0.039,0.0391,0.0237,0.0237,966,0
+SABSW.US,D,20250610,000000,0.039,0.0395,0.0239,0.0336,22769,0
+SABSW.US,D,20250611,000000,0.0239,0.0303,0.0239,0.0303,200,0
+SABSW.US,D,20250612,000000,0.028,0.0298,0.0279,0.0291,7289,0
+SABSW.US,D,20250613,000000,0.0241,0.0297,0.0241,0.0296,79183,0
+SABSW.US,D,20250616,000000,0.027349,0.0296,0.025101,0.0256,1558,0
+SABSW.US,D,20250617,000000,0.0295,0.0295,0.0295,0.0295,400,0
+SABSW.US,D,20250618,000000,0.0267,0.0267,0.0253,0.0253,600,0
+SABSW.US,D,20250620,000000,0.0254,0.0254,0.0252,0.0252,5933,0
+SABSW.US,D,20250623,000000,0.0292,0.0292,0.0292,0.0292,301,0
+SABSW.US,D,20250624,000000,0.0252,0.0276,0.0252,0.0276,619,0
+SABSW.US,D,20250625,000000,0.0254,0.0254,0.0254,0.0254,1119,0
+SABSW.US,D,20250626,000000,0.0257,0.0293,0.0254,0.0293,14186,0
+SABSW.US,D,20250630,000000,0.0333,0.0333,0.0332,0.0333,2972,0
+SABSW.US,D,20250702,000000,0.0333,0.04,0.0261,0.0395,784,0
+SABSW.US,D,20250703,000000,0.0346,0.04,0.0335,0.04,1700,0
+SABSW.US,D,20250708,000000,0.04,0.0518,0.028001,0.0489,36359,0
+SABSW.US,D,20250709,000000,0.04445,0.04445,0.04445,0.04445,400,0
+SABSW.US,D,20250710,000000,0.04,0.0498,0.04,0.0494,16075,0
+SABSW.US,D,20250711,000000,0.0493,0.0539,0.0456,0.051,9132,0
+SABSW.US,D,20250714,000000,0.054,0.0594,0.0506,0.0594,12196,0
+SABSW.US,D,20250715,000000,0.0508,0.057,0.0508,0.0569,7676,0
+SABSW.US,D,20250716,000000,0.05,0.057,0.05,0.052,6918,0
+SABSW.US,D,20250717,000000,0.05,0.057,0.05,0.0518,2185,0
+SABSW.US,D,20250718,000000,0.0469,0.057,0.0468,0.057,3822,0
+SABSW.US,D,20250721,000000,0.1,0.18,0.0388,0.0489,1349562,0
+SABSW.US,D,20250722,000000,0.041,0.0444,0.0215,0.0293,142482,0
+SABSW.US,D,20250723,000000,0.029899,0.04,0.0221,0.03,91540,0
+SABSW.US,D,20250724,000000,0.0251,0.035,0.0251,0.0349,38752,0
+SABSW.US,D,20250725,000000,0.03,0.03,0.0275,0.0275,6302,0
+SABSW.US,D,20250728,000000,0.029,0.041,0.0275,0.041,47326,0
+SABSW.US,D,20250729,000000,0.032,0.0389,0.028,0.028,14581,0
+SABSW.US,D,20250730,000000,0.028,0.0338,0.028,0.0307,32783,0
+SABSW.US,D,20250731,000000,0.0282,0.0336,0.028,0.031,7095,0
+SABSW.US,D,20250801,000000,0.0315,0.0332,0.0281,0.0281,12661,0
+SABSW.US,D,20250804,000000,0.028,0.03,0.028,0.03,3589,0
+SABSW.US,D,20250805,000000,0.0281,0.0291,0.0253,0.0255,55366,0
+SABSW.US,D,20250806,000000,0.0287,0.029001,0.0287,0.029,16308,0
+SABSW.US,D,20250807,000000,0.03,0.0301,0.03,0.03,1650,0
+SABSW.US,D,20250808,000000,0.028251,0.0298,0.0266,0.0278,5510,0
+SABSW.US,D,20250811,000000,0.028,0.028,0.0274,0.0274,4000,0
+SABSW.US,D,20250812,000000,0.0253,0.0296,0.0253,0.0275,13760,0
+SABSW.US,D,20250813,000000,0.028,0.0295,0.0278,0.0283,29446,0
+SABSW.US,D,20250814,000000,0.0282,0.0282,0.0253,0.0282,1534,0
+SABSW.US,D,20250815,000000,0.0281,0.0281,0.0265,0.0281,902,0
+SABSW.US,D,20250819,000000,0.0283,0.0284,0.0253,0.0283,21438,0
+SABSW.US,D,20250820,000000,0.0282,0.0282,0.027101,0.027101,2166,0
+SABSW.US,D,20250821,000000,0.0275,0.0275,0.025,0.0251,32906,0
+SABSW.US,D,20250822,000000,0.0279,0.0279,0.027621,0.027621,10801,0
+SABSW.US,D,20250826,000000,0.0276,0.031251,0.0276,0.031251,1874,0
+SABSW.US,D,20250827,000000,0.030101,0.032501,0.028,0.028,5619,0
+SABSW.US,D,20250829,000000,0.0281,0.0281,0.0281,0.0281,506,0
+SABSW.US,D,20250902,000000,0.0255,0.0255,0.0255,0.0255,207,0
+SABSW.US,D,20250903,000000,0.0256,0.0256,0.0256,0.0256,300,0
+SABSW.US,D,20250904,000000,0.0262,0.0287,0.025998,0.0262,15584,0
+SABSW.US,D,20250905,000000,0.026,0.0261,0.025,0.0253,52851,0
+SABSW.US,D,20250908,000000,0.0253,0.0261,0.0253,0.026,10083,0
+SABSW.US,D,20250910,000000,0.0285,0.0338,0.0262,0.0318,30223,0
+SABSW.US,D,20250911,000000,0.032999,0.032999,0.032999,0.032999,1053,0
+SABSW.US,D,20250912,000000,0.0288,0.0288,0.0288,0.0288,346,0
+SABSW.US,D,20250916,000000,0.022,0.033,0.022,0.0329,3496,0
+SABSW.US,D,20250917,000000,0.0298,0.0343,0.02845,0.0343,10605,0
+SABSW.US,D,20250918,000000,0.0349,0.0349,0.028,0.0294,902,0
+SABSW.US,D,20250919,000000,0.0271,0.0348,0.022,0.0271,38795,0
+SABSW.US,D,20250923,000000,0.0255,0.0269,0.0255,0.0269,513,0
+SABSW.US,D,20250924,000000,0.0292,0.0292,0.0292,0.0292,850,0
+SABSW.US,D,20250925,000000,0.0226,0.0291,0.0226,0.0276,14958,0
+SABSW.US,D,20250929,000000,0.0238,0.025,0.0238,0.025,1566,0
+SABSW.US,D,20250930,000000,0.0232,0.0285,0.0232,0.0234,6427,0
+SABSW.US,D,20251001,000000,0.0238,0.0238,0.0238,0.0238,270,0
+SABSW.US,D,20251003,000000,0.0253,0.0313,0.0253,0.0298,6807,0
+SABSW.US,D,20251006,000000,0.025,0.0449,0.025,0.040871,74908,0
+SABSW.US,D,20251007,000000,0.045,0.05,0.0265,0.0281,128353,0
+SABSW.US,D,20251008,000000,0.058,0.058,0.0278,0.0281,59136,0
+SABSW.US,D,20251009,000000,0.0283,0.0345,0.0255,0.0343,42638,0
+SABSW.US,D,20251010,000000,0.0268,0.0341,0.0268,0.034099,7572,0
+SABSW.US,D,20251013,000000,0.0302,0.0336,0.0268,0.0336,11335,0
+SABSW.US,D,20251015,000000,0.0272,0.0331,0.0272,0.0329,1516,0
+SABSW.US,D,20251016,000000,0.0276,0.0303,0.0275,0.0303,25218,0
+SABSW.US,D,20251017,000000,0.0276,0.0289,0.0276,0.0289,1201,0
+SABSW.US,D,20251020,000000,0.0325,0.0327,0.0296,0.0296,7487,0
+SABSW.US,D,20251021,000000,0.0312,0.0312,0.0277,0.0277,41431,0
+SABSW.US,D,20251022,000000,0.0278,0.0281,0.0277,0.0278,5500,0
+SABSW.US,D,20251023,000000,0.028,0.0291,0.0277,0.029,11160,0
+SABSW.US,D,20251024,000000,0.0399,0.0399,0.028,0.0282,7000,0
+SABSW.US,D,20251027,000000,0.0283,0.034,0.0262,0.0271,89116,0
+SABSW.US,D,20251028,000000,0.03,0.0538,0.03,0.0477,94503,0
+SABSW.US,D,20251029,000000,0.0477,0.0477,0.0334,0.0334,3652,0
+SABSW.US,D,20251030,000000,0.045899,0.0487,0.0336,0.0411,5088,0
+SABSW.US,D,20251031,000000,0.04,0.0401,0.0301,0.0391,16178,0
+SABSW.US,D,20251103,000000,0.0303,0.0389,0.0275,0.0346,4352,0
+SABSW.US,D,20251104,000000,0.034,0.0391,0.0278,0.028,10549,0
+SABSW.US,D,20251105,000000,0.0286,0.0369,0.0285,0.0368,8397,0
+SABSW.US,D,20251106,000000,0.0287,0.0367,0.0287,0.0335,16412,0
+SABSW.US,D,20251107,000000,0.0363,0.0407,0.0288,0.039,67020,0
+SABSW.US,D,20251110,000000,0.0289,0.0359,0.0289,0.0359,1300,0
+SABSW.US,D,20251111,000000,0.0345,0.0346,0.0345,0.0346,200,0
+SABSW.US,D,20251113,000000,0.029,0.0332,0.0262,0.0332,16728,0
+SABSW.US,D,20251114,000000,0.0268,0.0322,0.0268,0.0322,2100,0
+SABSW.US,D,20251117,000000,0.0269,0.03,0.0268,0.03,6630,0
+SABSW.US,D,20251118,000000,0.0268,0.0299,0.0242,0.0243,50062,0
+SABSW.US,D,20251119,000000,0.0293,0.0293,0.0292,0.0293,8200,0
+SABSW.US,D,20251120,000000,0.0292,0.0317,0.0292,0.0293,24183,0
+SABSW.US,D,20251121,000000,0.0304,0.0316,0.0297,0.0297,3072,0
+SABSW.US,D,20251124,000000,0.0298,0.0315,0.0298,0.0315,5912,0
+SABSW.US,D,20251126,000000,0.0298,0.0298,0.0298,0.0298,7586,0
+SABSW.US,D,20251128,000000,0.0247,0.0309,0.0206,0.0309,143176,0
+SABSW.US,D,20251201,000000,0.028163,0.028163,0.028163,0.028163,253,0
+SABSW.US,D,20251203,000000,0.0225,0.028,0.0225,0.028,1274,0
+SABSW.US,D,20251204,000000,0.0247,0.0255,0.0225,0.025,9238,0
+SABSW.US,D,20251205,000000,0.025,0.0254,0.0231,0.0233,11171,0
+SABSW.US,D,20251208,000000,0.022,0.0253,0.022,0.0253,2985,0
+SABSW.US,D,20251209,000000,0.0236,0.025,0.022,0.022,3722,0
+SABSW.US,D,20251210,000000,0.0249,0.025,0.0248,0.025,17936,0
+SABSW.US,D,20251211,000000,0.0251,0.0251,0.0215,0.0251,5210,0
+SABSW.US,D,20251215,000000,0.0228,0.0248,0.021,0.0248,98841,0
+SABSW.US,D,20251216,000000,0.0216,0.0248,0.0216,0.0247,6600,0
+SABSW.US,D,20251217,000000,0.0224,0.0247,0.0217,0.0247,610,0
+SABSW.US,D,20251218,000000,0.0217,0.0247,0.0217,0.0247,617,0
+SABSW.US,D,20251222,000000,0.0247,0.025,0.0225,0.025,22361,0
+SABSW.US,D,20251223,000000,0.0288,0.0324,0.0251,0.0324,4600,0
+SABSW.US,D,20251224,000000,0.0261,0.0322,0.025,0.0319,26154,0
+SABSW.US,D,20251230,000000,0.025,0.0314,0.025,0.0314,54874,0
+SABSW.US,D,20251231,000000,0.0251,0.0312,0.0251,0.0312,1500,0
+SABSW.US,D,20260102,000000,0.0271,0.031,0.025,0.031,17362,0
+SABSW.US,D,20260106,000000,0.026201,0.038,0.026201,0.038,2200,0
+SABSW.US,D,20260107,000000,0.0385,0.0389,0.038499,0.0389,33350,0
+SABSW.US,D,20260109,000000,0.0251,0.0348,0.025,0.0302,7368,0
+SABSW.US,D,20260112,000000,0.0309,0.0309,0.025,0.0277,21729,0
+SABSW.US,D,20260113,000000,0.025,0.0297,0.025,0.0297,2100,0
+SABSW.US,D,20260115,000000,0.02605,0.0295,0.0251,0.0295,3500,0
+SABSW.US,D,20260120,000000,0.0252,0.0349,0.025,0.03,88826,0
+SABSW.US,D,20260121,000000,0.03,0.0398,0.03,0.0393,52874,0
+SABSW.US,D,20260122,000000,0.0383,0.041,0.032,0.04,141736,0
+SABSW.US,D,20260126,000000,0.0395,0.0395,0.0395,0.0395,700,0
+SABSW.US,D,20260127,000000,0.0405,0.057,0.04,0.04,211358,0
+SABSW.US,D,20260128,000000,0.0402,0.043,0.0302,0.043,6000,0
+SABSW.US,D,20260129,000000,0.0399,0.0399,0.035027,0.038,7380,0
+SABSW.US,D,20260202,000000,0.0429,0.0429,0.030977,0.04,3302,0
+SABSW.US,D,20260205,000000,0.0301,0.043,0.0301,0.043,640,0
+SABSW.US,D,20260209,000000,0.0307,0.036801,0.0307,0.036801,400,0
+SABSW.US,D,20260210,000000,0.0399,0.0399,0.0399,0.0399,750,0
+SABSW.US,D,20260211,000000,0.0297,0.0427,0.0297,0.0426,5304,0
+SABSW.US,D,20260212,000000,0.0316,0.0373,0.0312,0.0373,8753,0
diff --git a/daily/us/nasdaq stocks/2/saih.us.txt b/daily/us/nasdaq stocks/2/saih.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6cc9c89790984534d380d4210235e11f69b7a17a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/saih.us.txt	
@@ -0,0 +1,1088 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SAIH.US,D,20210629,000000,146.25,146.55,144.226,144.753,274.6000001373,0
+SAIH.US,D,20210630,000000,144.45,145.2,144.45,144.9,106.66666672000001,0
+SAIH.US,D,20210701,000000,145.35,145.35,145.35,145.35,25.2000000126,0
+SAIH.US,D,20210702,000000,144.3,144.61,144.3,144.45,166.000000083,0
+SAIH.US,D,20210706,000000,144.3,145.05,144.15,144.3,5178.2666692558005,0
+SAIH.US,D,20210707,000000,144.301,144.525,144.3,144.45,245.4000001227,0
+SAIH.US,D,20210709,000000,144.15,144.75,144.15,144.6,274.0666668037,0
+SAIH.US,D,20210713,000000,144.45,144.465,144.45,144.465,67.26666670030001,0
+SAIH.US,D,20210714,000000,144.6,144.6,144.45,144.45,35.0666666842,0
+SAIH.US,D,20210716,000000,144.15,144.3,144.15,144.3,580.00000029,0
+SAIH.US,D,20210719,000000,144.45,144.45,144.3,144.3,128.8666667311,0
+SAIH.US,D,20210720,000000,144.3,144.3,144.3,144.3,549.5333336081001,0
+SAIH.US,D,20210721,000000,144.246,144.3,144,144.15,1775.7333342212,0
+SAIH.US,D,20210722,000000,144.3,144.3,144.15,144.3,54.666666694,0
+SAIH.US,D,20210723,000000,144.3,144.3,144,144,160.7333334137,0
+SAIH.US,D,20210727,000000,144,144.15,144,144,723.0666670282001,0
+SAIH.US,D,20210728,000000,143.982,144,143.982,144,2141.4000010707,0
+SAIH.US,D,20210729,000000,144,144.15,144,144,1298.666667316,0
+SAIH.US,D,20210730,000000,144,144,143.85,143.85,850.1333337584,0
+SAIH.US,D,20210802,000000,144,144,144,144,708.8000003544,0
+SAIH.US,D,20210803,000000,144,144.3,144,144.15,2026.8000010134,0
+SAIH.US,D,20210804,000000,144.45,144.45,144.3,144.3,140.00000007,0
+SAIH.US,D,20210805,000000,144.3,144.3,144.3,144.3,133.33333340000001,0
+SAIH.US,D,20210806,000000,144.3,144.3,144.3,144.3,273.33333347,0
+SAIH.US,D,20210809,000000,144.375,144.375,144.3,144.3,40.666666687,0
+SAIH.US,D,20210810,000000,144.45,144.525,144.45,144.45,133.40000006670002,0
+SAIH.US,D,20210811,000000,144.45,144.45,144.45,144.45,20.0666666767,0
+SAIH.US,D,20210812,000000,143.7,144.6,143.7,144.6,44.666666689,0
+SAIH.US,D,20210818,000000,144.6,144.6,144.6,144.6,346.46666683990003,0
+SAIH.US,D,20210820,000000,144.3,144.3,144.3,144.3,610.4000003052,0
+SAIH.US,D,20210823,000000,144.3,144.3,144.3,144.3,200.1333334334,0
+SAIH.US,D,20210824,000000,144.45,144.45,144.45,144.45,6.8000000034,0
+SAIH.US,D,20210825,000000,144.45,144.45,144.45,144.45,1292.666667313,0
+SAIH.US,D,20210826,000000,144.45,144.75,144.45,144.75,742.8666670381,0
+SAIH.US,D,20210830,000000,145.35,145.35,145.35,145.35,6.666666670000001,0
+SAIH.US,D,20210831,000000,145.95,145.95,145.95,145.95,46.7333333567,0
+SAIH.US,D,20210902,000000,146.25,146.25,146.25,146.25,6.666666670000001,0
+SAIH.US,D,20210907,000000,146.25,146.25,146.25,146.25,10.866666672100001,0
+SAIH.US,D,20210908,000000,146.1,146.1,146.1,146.1,7.6000000038,0
+SAIH.US,D,20210909,000000,144.9,145.05,144.6,144.6,241.53333345410002,0
+SAIH.US,D,20210917,000000,144.6,144.6,144.6,144.6,6.666666670000001,0
+SAIH.US,D,20210928,000000,147.148,147.45,145.8,147.3,11430.533339048601,0
+SAIH.US,D,20210929,000000,147.033,147.033,147,147,32.4666666829,0
+SAIH.US,D,20210930,000000,147.3,147.6,147.3,147.6,84.46666670890001,0
+SAIH.US,D,20211001,000000,147,147.085,147,147.082,53.6666666935,0
+SAIH.US,D,20211004,000000,146.4,147.375,145.8,147.375,415.1333335409,0
+SAIH.US,D,20211005,000000,147.375,147.384,146.25,147.225,522.4000002612,0
+SAIH.US,D,20211006,000000,147.15,147.15,146.848,147.15,1104.5333338856,0
+SAIH.US,D,20211007,000000,147.3,147.3,146.7,146.7,81.6000000408,0
+SAIH.US,D,20211008,000000,146.85,147.3,146.85,147.3,358.9333335128,0
+SAIH.US,D,20211012,000000,147.3,147.3,147.3,147.3,354.20000017710004,0
+SAIH.US,D,20211013,000000,147.15,147.6,147.15,147.6,1213.7333339402,0
+SAIH.US,D,20211014,000000,147.3,147.45,147,147,1721.8666675276002,0
+SAIH.US,D,20211018,000000,147,147.6,146.7,147.3,354.20000017710004,0
+SAIH.US,D,20211019,000000,147.75,147.75,147.15,147.15,214.0666667737,0
+SAIH.US,D,20211020,000000,147.15,147.15,147.15,147.15,186.13333342640001,0
+SAIH.US,D,20211025,000000,147.6,147.75,147.15,147.15,269.4666668014,0
+SAIH.US,D,20211026,000000,148.2,148.707,146.85,148.707,4257.4000021287,0
+SAIH.US,D,20211027,000000,148.875,149.7,148.05,148.05,1183.2666672583,0
+SAIH.US,D,20211028,000000,148.686,148.957,148.377,148.65,603.333333635,0
+SAIH.US,D,20211029,000000,148.35,149.55,147.873,149.55,380.9333335238,0
+SAIH.US,D,20211101,000000,148.65,148.65,148.65,148.65,36.4666666849,0
+SAIH.US,D,20211102,000000,148.65,149.25,148.65,149.25,280.00000014,0
+SAIH.US,D,20211103,000000,149.55,149.85,149.25,149.7,171.53333341910002,0
+SAIH.US,D,20211104,000000,149.25,149.25,149.25,149.25,21.0000000105,0
+SAIH.US,D,20211105,000000,148.531,148.531,148.531,148.531,22.8000000114,0
+SAIH.US,D,20211111,000000,148.35,148.95,148.35,148.95,152.9333334098,0
+SAIH.US,D,20211112,000000,148.725,148.725,148.35,148.35,103.6666667185,0
+SAIH.US,D,20211115,000000,148.35,148.35,147.901,147.901,302.0666668177,0
+SAIH.US,D,20211116,000000,148.051,148.051,147.6,147.735,983.0000004915,0
+SAIH.US,D,20211117,000000,147.45,148.2,147.45,148.2,412.1333335394,0
+SAIH.US,D,20211118,000000,147.901,147.901,147.9,147.9,261.9333334643,0
+SAIH.US,D,20211119,000000,148.05,148.05,148.05,148.05,81.7333333742,0
+SAIH.US,D,20211122,000000,148.2,148.2,148.2,148.2,24.666666679000002,0
+SAIH.US,D,20211123,000000,147.811,148.5,147.6,148.5,435.8666668846,0
+SAIH.US,D,20211129,000000,147.6,147.6,147.6,147.6,41.666666687500005,0
+SAIH.US,D,20211130,000000,147.6,148.185,147.15,147.709,1080.4000005402,0
+SAIH.US,D,20211202,000000,147,147.6,147,147.6,80.666666707,0
+SAIH.US,D,20211203,000000,147,147,147,147,281.2666668073,0
+SAIH.US,D,20211206,000000,146.85,146.85,146.25,146.4,1105.0000005525,0
+SAIH.US,D,20211207,000000,146.4,146.401,146.395,146.4,128.7333333977,0
+SAIH.US,D,20211208,000000,147,147.075,147,147.075,558.9333336128,0
+SAIH.US,D,20211213,000000,146.85,147,146.85,146.857,80.00000004,0
+SAIH.US,D,20211220,000000,146.25,146.25,146.25,146.25,200.0000001,0
+SAIH.US,D,20211221,000000,146.55,146.85,146.55,146.7,700.4666670169,0
+SAIH.US,D,20211222,000000,146.85,146.85,146.85,146.85,20.00000001,0
+SAIH.US,D,20211227,000000,146.85,146.85,146.85,146.85,67.4000000337,0
+SAIH.US,D,20211228,000000,147,147.15,147,147.15,33.333333350000004,0
+SAIH.US,D,20211229,000000,147.6,147.6,147.6,147.6,26.000000013,0
+SAIH.US,D,20220103,000000,147.45,147.45,147.3,147.45,389.60000019480003,0
+SAIH.US,D,20220105,000000,147.301,147.45,147.301,147.45,178.86666675610002,0
+SAIH.US,D,20220106,000000,147.45,147.6,147.45,147.6,89.6666667115,0
+SAIH.US,D,20220107,000000,147.45,147.45,147.45,147.45,326.000000163,0
+SAIH.US,D,20220110,000000,147.517,147.525,147.45,147.45,153.33333341,0
+SAIH.US,D,20220111,000000,147.573,147.573,147.573,147.573,33.333333350000004,0
+SAIH.US,D,20220112,000000,147.598,147.6,147.598,147.6,341.66666683750003,0
+SAIH.US,D,20220113,000000,147.6,147.621,147.45,147.45,275.8666668046,0
+SAIH.US,D,20220118,000000,147.45,147.45,147.45,147.45,37.0666666852,0
+SAIH.US,D,20220120,000000,147.6,147.6,147.45,147.45,47.9333333573,0
+SAIH.US,D,20220121,000000,147.45,147.45,147.45,147.45,40.8000000204,0
+SAIH.US,D,20220124,000000,147.45,147.525,147.375,147.409,1901.4666676174002,0
+SAIH.US,D,20220125,000000,147.45,147.6,147.45,147.6,672.8000003364,0
+SAIH.US,D,20220126,000000,147.75,147.75,147.75,147.75,53.2666666933,0
+SAIH.US,D,20220203,000000,147.75,148.05,147.75,148.05,279.0000001395,0
+SAIH.US,D,20220222,000000,147.748,147.748,147.748,147.748,233.33333345,0
+SAIH.US,D,20220223,000000,147.6,148.05,147.6,147.75,871.2000004356,0
+SAIH.US,D,20220225,000000,147.9,147.9,147.9,147.9,58.4000000292,0
+SAIH.US,D,20220308,000000,147.9,147.9,147.9,147.9,427.2000002136,0
+SAIH.US,D,20220309,000000,147.9,147.9,147.9,147.9,192.8666667631,0
+SAIH.US,D,20220311,000000,147.75,147.75,147.75,147.75,135.86666673460002,0
+SAIH.US,D,20220314,000000,147.75,147.75,147.75,147.75,246.60000012330002,0
+SAIH.US,D,20220316,000000,147.75,147.9,147.75,147.9,463.7333335652,0
+SAIH.US,D,20220317,000000,147.75,147.75,147.6,147.6,222.2000001111,0
+SAIH.US,D,20220321,000000,147.75,147.75,147.75,147.75,233.1333334499,0
+SAIH.US,D,20220322,000000,147.75,147.75,147.75,147.75,127.9333333973,0
+SAIH.US,D,20220323,000000,147.9,147.9,147.9,147.9,55.7333333612,0
+SAIH.US,D,20220324,000000,147.9,147.9,147.9,147.9,520.0666669267,0
+SAIH.US,D,20220329,000000,147.9,147.9,147.9,147.9,26.7333333467,0
+SAIH.US,D,20220331,000000,147.975,148.05,147.9,148.047,545.1333336059,0
+SAIH.US,D,20220401,000000,148.65,149.1,148.5,148.8,728.4000003642,0
+SAIH.US,D,20220404,000000,149.1,149.55,149.1,149.55,4726.1333356964005,0
+SAIH.US,D,20220405,000000,149.55,149.55,149.53,149.55,1940.8000009704,0
+SAIH.US,D,20220406,000000,149.55,149.55,149.55,149.55,868.2666671008001,0
+SAIH.US,D,20220407,000000,149.55,149.55,148.8,148.8,2393.1333345299,0
+SAIH.US,D,20220408,000000,149.4,149.55,148.95,148.95,2237.5333344521,0
+SAIH.US,D,20220411,000000,148.95,149.4,148.95,149.4,1893.5333342801,0
+SAIH.US,D,20220412,000000,149.4,150.075,149.398,150,5537.0000027685,0
+SAIH.US,D,20220413,000000,150,150,149.7,150,1937.3333343020001,0
+SAIH.US,D,20220414,000000,149.484,150,149.484,149.85,968.1333338174001,0
+SAIH.US,D,20220418,000000,149.85,150.75,149.4,149.85,2669.5333346681,0
+SAIH.US,D,20220419,000000,146.25,157.35,144.75,150.15,5766.5333362166,0
+SAIH.US,D,20220420,000000,152.1,153,149.85,149.85,1665.0666674992,0
+SAIH.US,D,20220421,000000,150.6,154.8,148.05,148.875,4672.000002336,0
+SAIH.US,D,20220422,000000,149.55,150.525,147.9,149.25,6890.533336778601,0
+SAIH.US,D,20220425,000000,145.35,149.25,129,138.3,8881.0000044405,0
+SAIH.US,D,20220426,000000,141.3,189,132.15,139.5,71264.0667022987,0
+SAIH.US,D,20220427,000000,143.7,173.7,143.7,158.775,34310.4666838219,0
+SAIH.US,D,20220428,000000,143.85,170.398,135.15,141.6,28323.0666808282,0
+SAIH.US,D,20220429,000000,142.5,153.75,140.4,147.9,6307.9333364873,0
+SAIH.US,D,20220502,000000,150.6,163.251,123.6,138.75,6880.00000344,0
+SAIH.US,D,20220503,000000,140.4,152.448,130.798,134.7,5533.3333361,0
+SAIH.US,D,20220504,000000,129.9,135,123.9,133.005,4326.66666883,0
+SAIH.US,D,20220505,000000,126,141.3,98.475,101.703,12261.0000061305,0
+SAIH.US,D,20220506,000000,101.25,101.25,72.75,78.75,16113.33334139,0
+SAIH.US,D,20220509,000000,68.7,79.8,68.25,73.05,5017.0666691752,0
+SAIH.US,D,20220510,000000,76.8,89.0865,71.25,78,5360.9333360138,0
+SAIH.US,D,20220511,000000,78.3,86.1,67.5,76.5,6019.7333363432,0
+SAIH.US,D,20220512,000000,79.65,86.85,75.15,82.0485,2759.9333347133,0
+SAIH.US,D,20220513,000000,90,90,76.5,79.0125,4417.2666688753,0
+SAIH.US,D,20220516,000000,79.3965,85.386,78.15,82.8,3270.0666683017002,0
+SAIH.US,D,20220517,000000,82.05,89.442,78.75,82.65,4365.9333355163,0
+SAIH.US,D,20220518,000000,87,94.5,86.55,89.25,3141.4000015707,0
+SAIH.US,D,20220519,000000,96.9,103.5,91.5,94.5,2064.4666676989,0
+SAIH.US,D,20220520,000000,92.25,98.1,84.75,92.3775,4224.1333354454,0
+SAIH.US,D,20220523,000000,96.0555,96.0555,85.5,93.4845,2321.6000011608003,0
+SAIH.US,D,20220524,000000,90,91.8,81.9,90.7185,2636.9333346518,0
+SAIH.US,D,20220525,000000,87.6,89.2275,82.5,84.6,3220.0000016100003,0
+SAIH.US,D,20220526,000000,83.4,89.7,78.15,79.5,8406.0666708697,0
+SAIH.US,D,20220527,000000,80.55,83.7,69.0015,79.4175,13789.933340228301,0
+SAIH.US,D,20220531,000000,78.45,83.55,77.85,78.3,2298.8666678161003,0
+SAIH.US,D,20220601,000000,81.75,84.6,76.35,78.75,4638.4666689859005,0
+SAIH.US,D,20220602,000000,77.25,82.7205,72,78.45,3951.2000019756,0
+SAIH.US,D,20220603,000000,81.4875,81.4875,73.65,75,2031.6666676825,0
+SAIH.US,D,20220606,000000,75,87.6,74.25,76.95,3794.8666685641,0
+SAIH.US,D,20220607,000000,74.55,80.5785,72.711,73.5,4767.0666690502,0
+SAIH.US,D,20220608,000000,75,76.95,72.15,72.15,1963.0000009815,0
+SAIH.US,D,20220609,000000,73.5,76.1445,63,64.5,5119.4666692264,0
+SAIH.US,D,20220610,000000,62.55,68.4,59.25,62.1,5274.8000026374,0
+SAIH.US,D,20220613,000000,58.5,61.803,54.9,57.6,4036.5333353516003,0
+SAIH.US,D,20220614,000000,61.2,67.1925,55.5,56.7,14460.6000072303,0
+SAIH.US,D,20220615,000000,57,62.406,55.95,60.375,2148.000001074,0
+SAIH.US,D,20220616,000000,60.3,64.8,56.25,57.3,3562.0000017810003,0
+SAIH.US,D,20220617,000000,60.45,62.6025,57,57,289.5333334781,0
+SAIH.US,D,20220621,000000,56.4,67.5,56.4,59.4,6512.8666699231,0
+SAIH.US,D,20220622,000000,57.6,68.8095,57,57.15,1386.4666673599,0
+SAIH.US,D,20220623,000000,61.6125,61.6125,56.25,56.55,776.000000388,0
+SAIH.US,D,20220624,000000,60.768,60.768,55.5405,59.55,2178.8000010894,0
+SAIH.US,D,20220627,000000,60.7485,60.7485,58.5,58.95,131.333333399,0
+SAIH.US,D,20220628,000000,60.1155,60.3045,57.75,58.5,297.40000014870003,0
+SAIH.US,D,20220629,000000,59.4705,61.2795,58.8,60.3,259.6666667965,0
+SAIH.US,D,20220630,000000,65.322,65.322,58.5,60.15,484.8666669091,0
+SAIH.US,D,20220701,000000,59.8635,64.8,57.3,62.85,2548.3333346075,0
+SAIH.US,D,20220705,000000,55.8,60.6,49.5,57,2218.4666677759,0
+SAIH.US,D,20220706,000000,58.44,58.65,57.75,57.75,149.6666667415,0
+SAIH.US,D,20220707,000000,59.796,59.85,57,59.85,522.8666669281,0
+SAIH.US,D,20220708,000000,59.7825,59.7825,57,59.55,698.4666670159,0
+SAIH.US,D,20220711,000000,59.946,59.946,58.5,59.61,102.5333333846,0
+SAIH.US,D,20220712,000000,63.21,63.21,57.0015,59.6715,285.26666680930003,0
+SAIH.US,D,20220713,000000,64.6395,64.6395,57.8355,59.8215,187.53333342710002,0
+SAIH.US,D,20220714,000000,62.4885,62.4885,60.9,61.5,90.66666671200001,0
+SAIH.US,D,20220715,000000,62.6445,62.6445,62.4,62.4,36.9333333518,0
+SAIH.US,D,20220718,000000,63.279,63.7485,60.276,62.694,448.7333335577,0
+SAIH.US,D,20220719,000000,63.444,74.55,60.15,71.4,575.0000002875,0
+SAIH.US,D,20220720,000000,74.97,75,71.25,73.5,362.0666668477,0
+SAIH.US,D,20220721,000000,74.25,78.3495,68.25,75.924,587.333333627,0
+SAIH.US,D,20220722,000000,72,75.645,72,75.2145,164.8000000824,0
+SAIH.US,D,20220725,000000,81.0165,81.0165,78.9,78.9,67.0000000335,0
+SAIH.US,D,20220726,000000,79.6125,79.6125,75,77.1,220.66666677700002,0
+SAIH.US,D,20220727,000000,75.75,81.498,75,80.7,168.8666667511,0
+SAIH.US,D,20220728,000000,83.1,83.1,80.724,80.85,262.3333334645,0
+SAIH.US,D,20220729,000000,88.29,104.959,86.1,92.1,5103.333335885,0
+SAIH.US,D,20220801,000000,107.4,108,89.4,102.9,2045.0000010225,0
+SAIH.US,D,20220802,000000,110.25,110.25,90.15,109.8,4866.6000024333,0
+SAIH.US,D,20220803,000000,106.05,106.95,97.2,99.15,1621.8666674776,0
+SAIH.US,D,20220804,000000,102.15,102.913,80.85,84.5175,1365.4666673494,0
+SAIH.US,D,20220805,000000,83.1,88.2,78.75,86.868,3428.4000017142002,0
+SAIH.US,D,20220808,000000,87.3,96.3315,81.15,89.6895,4755.5333357111,0
+SAIH.US,D,20220809,000000,96,157.359,78.6,80.9205,126031.60006301581,0
+SAIH.US,D,20220810,000000,73.8,79.011,67.2,73.95,7462.2666703978,0
+SAIH.US,D,20220811,000000,68.55,75.45,64.35,72,4520.1333355934,0
+SAIH.US,D,20220812,000000,70.68,75.45,65.4,73.05,5313.1333359899,0
+SAIH.US,D,20220815,000000,72.75,89.85,70.05,84.45,8491.8000042459,0
+SAIH.US,D,20220816,000000,82.35,98.25,76.2,88.2,8118.4666707259,0
+SAIH.US,D,20220817,000000,91.5,97.5,84.9,87.45,6323.0666698282,0
+SAIH.US,D,20220818,000000,96.15,96.15,78.75,91.668,9117.1333378919,0
+SAIH.US,D,20220819,000000,89.1105,95.1,82.098,95.1,5337.333336002001,0
+SAIH.US,D,20220822,000000,92.25,96.3,87.75,91.8,5120.800002560401,0
+SAIH.US,D,20220823,000000,88.35,95.007,85.35,92.55,7972.2666706528,0
+SAIH.US,D,20220824,000000,98.85,98.85,86.25,93.75,11306.2000056531,0
+SAIH.US,D,20220825,000000,92.4,93.45,86.55,88.5,8745.866671039601,0
+SAIH.US,D,20220826,000000,93.006,93.75,87,93,8479.5333375731,0
+SAIH.US,D,20220829,000000,90.45,92.1,81.9,84.75,10348.8000051744,0
+SAIH.US,D,20220830,000000,84.9,93.45,81.375,84.3,3025.4000015127,0
+SAIH.US,D,20220831,000000,86.1,91.797,79.575,83.55,6122.666669728,0
+SAIH.US,D,20220901,000000,87.6,87.6,69.75,75,9779.1333382229,0
+SAIH.US,D,20220902,000000,75,83.3985,74.5485,77.85,8584.5333376256,0
+SAIH.US,D,20220906,000000,76.5,82.65,69.3,70.5,9480.1333380734,0
+SAIH.US,D,20220907,000000,72.5775,87.6,66.6015,81.3,15337.533341002101,0
+SAIH.US,D,20220908,000000,77.25,92.1,74.25,86.4,13567.333340117,0
+SAIH.US,D,20220909,000000,87.45,96.0315,82.275,84.6,14941.4666741374,0
+SAIH.US,D,20220912,000000,82.95,87.6405,79.5,83.1,11596.2000057981,0
+SAIH.US,D,20220913,000000,79.05,85.5285,77.55,82.05,1868.7333342677,0
+SAIH.US,D,20220914,000000,84.951,85.461,79.5,80.55,2376.7333345217003,0
+SAIH.US,D,20220915,000000,76.95,92.25,76.95,89.1,7466.5333370666,0
+SAIH.US,D,20220916,000000,87.45,94.5015,84.9,87.9165,5287.8666693106,0
+SAIH.US,D,20220919,000000,84,94.95,84,93.45,48402.2666908678,0
+SAIH.US,D,20220920,000000,89.55,101.809,87.075,100.2,46807.733356737204,0
+SAIH.US,D,20220921,000000,95.55,108.75,90.75,102,39480.133353073405,0
+SAIH.US,D,20220922,000000,96.6,105,94.05,96.75,53356.2000266781,0
+SAIH.US,D,20220923,000000,98.7,103.2,90,97.35,47298.1333569824,0
+SAIH.US,D,20220926,000000,101.85,101.85,71.55,71.55,53107.8000265539,0
+SAIH.US,D,20220927,000000,72.9,81.75,60,62.85,58160.4000290802,0
+SAIH.US,D,20220928,000000,60.15,61.65,42.318,45.9,78688.4667060109,0
+SAIH.US,D,20220929,000000,43.95,49.95,33.45,33.9,69842.4000349212,0
+SAIH.US,D,20220930,000000,39.45,52.9485,34.65,48.6,356263.0001781315,0
+SAIH.US,D,20221003,000000,42,51.15,41.7,47.55,16830.4666750819,0
+SAIH.US,D,20221004,000000,46.5,61.5,46.5,57.9,14581.7333406242,0
+SAIH.US,D,20221005,000000,56.55,58.1985,53.7,56.25,2336.666667835,0
+SAIH.US,D,20221006,000000,50.25,75,50.25,73.35,11984.8666726591,0
+SAIH.US,D,20221007,000000,72.15,78.45,72.15,75.15,2480.666667907,0
+SAIH.US,D,20221010,000000,74.4,74.4,65.7,66.6,4236.4000021182,0
+SAIH.US,D,20221011,000000,66.6,66.6,57.6,61.05,2585.4666679594,0
+SAIH.US,D,20221012,000000,60,65.7,56.1,57.6,5012.4000025062005,0
+SAIH.US,D,20221013,000000,57.6195,63.45,52.65,53.7,5270.2000026351,0
+SAIH.US,D,20221014,000000,56.25,56.25,50.3835,51.6,4391.9333355293,0
+SAIH.US,D,20221017,000000,52.2,52.2,49.2165,51.75,1689.2666675113,0
+SAIH.US,D,20221018,000000,50.25,53.25,45.75,46.5,2135.6000010678,0
+SAIH.US,D,20221019,000000,43.2,50.85,43.2,45.45,2763.1333347149002,0
+SAIH.US,D,20221020,000000,50.55,50.55,42.3,43.35,2050.5333343586,0
+SAIH.US,D,20221021,000000,41.25,45.588,39.3,45,14030.666673682,0
+SAIH.US,D,20221024,000000,40.65,56.1,39.3,42.75,9010.3333378385,0
+SAIH.US,D,20221025,000000,45.3,46.35,40.35,40.65,4167.6666687505,0
+SAIH.US,D,20221026,000000,39.6,42,39.6,41.823,4437.6000022188,0
+SAIH.US,D,20221027,000000,41.25,43.05,39.15,39.15,4165.7333354162,0
+SAIH.US,D,20221028,000000,40.35,40.725,34.95,34.95,18770.200009385102,0
+SAIH.US,D,20221031,000000,36.3,36.3,33.6015,34.5,2013.2666676733002,0
+SAIH.US,D,20221101,000000,34.5,35.85,33.9,34.5,5642.8666694881,0
+SAIH.US,D,20221102,000000,34.9515,35.325,31.5,31.5,3959.0666686462,0
+SAIH.US,D,20221103,000000,33,33,30.45,30.9,3601.0000018005003,0
+SAIH.US,D,20221104,000000,32.25,35.85,31.056,34.8,1090.7333338787,0
+SAIH.US,D,20221107,000000,36.3465,37.575,36.3465,37.575,87.2666667103,0
+SAIH.US,D,20221108,000000,37.35,39.15,36.9,37.35,1009.0000005045,0
+SAIH.US,D,20221109,000000,35.1,35.4525,32.25,32.85,5200.0666692667,0
+SAIH.US,D,20221110,000000,32.7,33.3,32.1,33.3,254.1333334604,0
+SAIH.US,D,20221111,000000,35.4,35.4,35.25,35.25,109.4666667214,0
+SAIH.US,D,20221114,000000,36.6,36.6,34.35,34.8,138.1333334024,0
+SAIH.US,D,20221115,000000,33.75,37.5,33.75,35.85,1495.5333340811,0
+SAIH.US,D,20221116,000000,37.2,37.2,37.1115,37.2,68.9333333678,0
+SAIH.US,D,20221117,000000,36.9,37.5,34.125,35.1,579.4666669564,0
+SAIH.US,D,20221118,000000,36.3,41.4,33.75,41.4,2140.1333344034,0
+SAIH.US,D,20221121,000000,37.2,41.475,37.2,39.15,308.4666668209,0
+SAIH.US,D,20221122,000000,40.8,44.775,37.5,40.2,432.2666668828,0
+SAIH.US,D,20221123,000000,40.2,40.2,37.65,37.65,148.8000000744,0
+SAIH.US,D,20221128,000000,37.5,42.5535,37.5,40.2,82.2000000411,0
+SAIH.US,D,20221129,000000,43.8,43.8,38.25,41.1,133.0666667332,0
+SAIH.US,D,20221130,000000,38.55,44.25,34.95,39,368.9333335178,0
+SAIH.US,D,20221201,000000,40.35,40.35,40.35,40.35,22.1333333444,0
+SAIH.US,D,20221202,000000,40.95,40.95,37.989,40.2,147.6666667405,0
+SAIH.US,D,20221205,000000,39.15,40.65,35.55,37.35,233.5333334501,0
+SAIH.US,D,20221206,000000,40.95,48.45,37.2,45.3,1611.2000008056,0
+SAIH.US,D,20221207,000000,48.15,48.15,37.65,39.3,1076.8000005384001,0
+SAIH.US,D,20221208,000000,39.6,45,39.6,45,265.2666667993,0
+SAIH.US,D,20221209,000000,45.9,46.035,41.25,45.9,760.0666670467,0
+SAIH.US,D,20221212,000000,46.65,50.55,45.6,50.55,183.2000000916,0
+SAIH.US,D,20221213,000000,50.25,54.45,49.5,54.45,388.2000001941,0
+SAIH.US,D,20221214,000000,59.85,59.85,55.2,55.5,469.6000002348,0
+SAIH.US,D,20221215,000000,57.45,57.45,52.35,54.9,86.2666667098,0
+SAIH.US,D,20221216,000000,53.7,57,47.7,47.7,1733.5333342001,0
+SAIH.US,D,20221219,000000,54,54,47.85,50.85,671.0000003355,0
+SAIH.US,D,20221220,000000,52.65,54.45,52.2,52.2,64.7333333657,0
+SAIH.US,D,20221221,000000,52.8,52.8,47.592,51.75,507.1333335869,0
+SAIH.US,D,20221222,000000,51.9,52.8,48.3,52.8,140.00000007,0
+SAIH.US,D,20221223,000000,50.25,50.25,46.5,48,662.9333336648,0
+SAIH.US,D,20221227,000000,48.15,53.4,48.15,53.4,113.2000000566,0
+SAIH.US,D,20221228,000000,50.55,50.55,45.45,47.625,120.5333333936,0
+SAIH.US,D,20221229,000000,43.5,43.5,30.45,36,930.2666671318,0
+SAIH.US,D,20221230,000000,36.3975,38.1,30.15,30.15,563.2000002816001,0
+SAIH.US,D,20230103,000000,33.747,33.747,31.725,33.45,156.2666667448,0
+SAIH.US,D,20230104,000000,32.895,32.895,24.75,26.55,806.2666670698001,0
+SAIH.US,D,20230105,000000,28.5,28.5,25.2,26.85,663.5333336651,0
+SAIH.US,D,20230106,000000,29.0715,29.7,24.9015,27.3465,826.5333337466001,0
+SAIH.US,D,20230109,000000,24.15,27.408,23.85,24.15,1023.3333338450001,0
+SAIH.US,D,20230110,000000,24.75,26.727,20.7,21.564,995.1333338309,0
+SAIH.US,D,20230111,000000,22.05,24.636,21.9,24,2153.8666677436,0
+SAIH.US,D,20230112,000000,26.397,27.525,24,25.8,1649.8000008249,0
+SAIH.US,D,20230113,000000,26.8035,27.45,24.15,25.266,2487.333334577,0
+SAIH.US,D,20230117,000000,28.5,28.5,23.85,25.05,8833.8666710836,0
+SAIH.US,D,20230118,000000,25.65,26.712,22.95,22.95,3385.2666683593,0
+SAIH.US,D,20230119,000000,23.25,23.4,21.225,23.4,2878.6000014393003,0
+SAIH.US,D,20230120,000000,22.95,23.25,15,16.05,7683.6666705085,0
+SAIH.US,D,20230123,000000,18.9,25.35,17.55,20.7,36254.4000181272,0
+SAIH.US,D,20230124,000000,21,23.25,20.25,21.75,8368.5333375176,0
+SAIH.US,D,20230125,000000,21.3,21.75,19.95,21,1129.2000005646,0
+SAIH.US,D,20230126,000000,19.95,22.5,19.65,21,1898.2666676158,0
+SAIH.US,D,20230127,000000,20.4,21.9945,19.8,21,1638.666667486,0
+SAIH.US,D,20230130,000000,21.3,21.3,18.0015,18.5985,1260.4000006302,0
+SAIH.US,D,20230131,000000,19.8195,22.05,19.125,20.1015,1166.2000005831,0
+SAIH.US,D,20230201,000000,20.709,21.285,19.2,20.022,2577.4666679554,0
+SAIH.US,D,20230202,000000,20.517,20.8485,19.2,20.5335,706.1333336864,0
+SAIH.US,D,20230203,000000,19.95,20.313,19.35,20.022,176.46666675490002,0
+SAIH.US,D,20230206,000000,20.667,20.763,19.152,19.5,496.000000248,0
+SAIH.US,D,20230207,000000,18.975,19.05,17.7405,18.9,1177.0666672552,0
+SAIH.US,D,20230208,000000,19.65,20.103,16.9305,18.7485,435.0666668842,0
+SAIH.US,D,20230209,000000,19.683,19.683,18,18.75,516.7333335917,0
+SAIH.US,D,20230210,000000,17.7015,18.5055,17.4,18.45,225.7333334462,0
+SAIH.US,D,20230213,000000,18.75,19.95,16.65,17.85,1715.4000008577,0
+SAIH.US,D,20230214,000000,16.5,17.73,15.15,17.25,433.8000002169,0
+SAIH.US,D,20230215,000000,17.9625,19.308,17.9625,19.308,121.6000000608,0
+SAIH.US,D,20230216,000000,20.25,20.25,18.15,19.05,2038.1333343524,0
+SAIH.US,D,20230217,000000,18.15,19.2,17.85,19.2,359.9333335133,0
+SAIH.US,D,20230221,000000,17.7,19.95,17.7,19.35,2158.4666677459,0
+SAIH.US,D,20230222,000000,18.525,18.975,18.525,18.9,106.7333333867,0
+SAIH.US,D,20230223,000000,19.9455,20.25,18.1515,19.725,246.40000012320002,0
+SAIH.US,D,20230224,000000,18.3315,18.3315,18.3315,18.3315,37.8000000189,0
+SAIH.US,D,20230227,000000,18.465,19.05,17.7,18.075,1476.2000007381,0
+SAIH.US,D,20230228,000000,18.1515,18.951,18,18,387.2666668603,0
+SAIH.US,D,20230301,000000,18.75,19.1325,18,18.15,438.0666668857,0
+SAIH.US,D,20230302,000000,18,18.15,17.85,17.8515,754.8000003774,0
+SAIH.US,D,20230303,000000,19.2,19.3485,19.05,19.05,148.666666741,0
+SAIH.US,D,20230306,000000,18.3,18.825,18.3,18.825,60.8666666971,0
+SAIH.US,D,20230307,000000,20.568,20.568,20.1075,20.1075,108.1333333874,0
+SAIH.US,D,20230308,000000,19.5885,19.5885,18,18,466.2666668998,0
+SAIH.US,D,20230309,000000,18,19.221,18,18,170.26666675180002,0
+SAIH.US,D,20230310,000000,18,18.3,18,18.075,103.00000005150001,0
+SAIH.US,D,20230313,000000,18.0105,18.942,18,18.879,130.8000000654,0
+SAIH.US,D,20230314,000000,18.15,19.269,18,18,77.13333337190001,0
+SAIH.US,D,20230315,000000,18.015,18.171,18,18.15,315.86666682460003,0
+SAIH.US,D,20230316,000000,18,18.15,18,18,710.6000003553,0
+SAIH.US,D,20230317,000000,18.3,19.3425,17.7,19.068,422.73333354470003,0
+SAIH.US,D,20230320,000000,18,19.26,18,18,191.9333334293,0
+SAIH.US,D,20230321,000000,19.479,19.479,19.05,19.05,21.733333344200002,0
+SAIH.US,D,20230322,000000,20.1885,20.1885,16.875,17.55,697.4000003487,0
+SAIH.US,D,20230323,000000,18.8205,18.8205,17.4,18,180.4000000902,0
+SAIH.US,D,20230324,000000,19.05,19.05,18,18,34.266666683800004,0
+SAIH.US,D,20230327,000000,19.2,19.2,18.15,18.15,37.2666666853,0
+SAIH.US,D,20230328,000000,18.15,19.1535,17.4,17.4,310.93333348880003,0
+SAIH.US,D,20230329,000000,17.4,20.1,17.4,17.85,3612.8666684731,0
+SAIH.US,D,20230330,000000,17.85,19.5105,17.85,19.35,454.2000002271,0
+SAIH.US,D,20230331,000000,18,19.35,18,18.6,762.9333337148,0
+SAIH.US,D,20230403,000000,18.5985,18.825,18,18.15,167.80000008390002,0
+SAIH.US,D,20230404,000000,18,19.05,18,18.15,305.6000001528,0
+SAIH.US,D,20230405,000000,18.51,18.6,18,18,65.0666666992,0
+SAIH.US,D,20230406,000000,18.6,18.75,18.15,18.15,106.5333333866,0
+SAIH.US,D,20230410,000000,18.375,18.375,17.55,17.85,355.7333335112,0
+SAIH.US,D,20230411,000000,18.873,18.873,17.85,18.375,174.0666667537,0
+SAIH.US,D,20230412,000000,19.35,19.35,18,18.303,285.333333476,0
+SAIH.US,D,20230413,000000,19.8,28.8,18,22.8,35814.000017907,0
+SAIH.US,D,20230414,000000,92.55,111,57.7125,73.5,2943490.0681384117,0
+SAIH.US,D,20230417,000000,57.9,67.95,50.55,57.3,207245.2667702893,0
+SAIH.US,D,20230418,000000,53.25,56.8485,33.9,37.65,58686.9333626768,0
+SAIH.US,D,20230419,000000,36.9,63.75,35.8515,63.075,1095444.4005477221,0
+SAIH.US,D,20230420,000000,56.7,60.3,46.8,52.2,114379.8667238566,0
+SAIH.US,D,20230421,000000,50.1,57.6,42.477,43.5,68172.4000340862,0
+SAIH.US,D,20230424,000000,41.7,43.95,36.15,38.25,22935.333344801,0
+SAIH.US,D,20230425,000000,40.05,44.4,38.55,41.7855,66246.000033123,0
+SAIH.US,D,20230426,000000,58.35,70.5,54.15,56.1,3801646.6019008234,0
+SAIH.US,D,20230427,000000,53.7,61.35,49.8,58.8,111613.53338914011,0
+SAIH.US,D,20230428,000000,60.3,72.15,59.1,70.35,184863.2667590983,0
+SAIH.US,D,20230501,000000,58.8,68.7,54.9,66.75,47377.0000236885,0
+SAIH.US,D,20230502,000000,61.35,66.45,52.2,53.1,22453.1333445599,0
+SAIH.US,D,20230503,000000,56.1,57.9,51.9,53.4,13433.5333400501,0
+SAIH.US,D,20230504,000000,55.2,64.35,52.8,57.75,43532.2666884328,0
+SAIH.US,D,20230505,000000,55.95,58.05,48.45,48.9,23250.6000116253,0
+SAIH.US,D,20230508,000000,48.3,50.6715,45.75,47.55,12273.9333394703,0
+SAIH.US,D,20230509,000000,47.25,49.3485,41.4,42.75,15509.4000077547,0
+SAIH.US,D,20230510,000000,43.95,44.4,41.1,41.55,7782.8666705581,0
+SAIH.US,D,20230511,000000,41.25,42.525,34.95,35.55,8854.1333377604,0
+SAIH.US,D,20230512,000000,36.6,36.75,31.65,33.3,16465.933341566302,0
+SAIH.US,D,20230515,000000,33.45,39.75,31.5,33.75,34054.4000170272,0
+SAIH.US,D,20230516,000000,33.9,36.069,28.5,29.7,11353.666672343501,0
+SAIH.US,D,20230517,000000,29.7,32.4,29.7,31.5,10873.8666721036,0
+SAIH.US,D,20230518,000000,31.05,33.75,28.05,30.45,21163.7333439152,0
+SAIH.US,D,20230519,000000,30.6,31.2,25.8,28.65,18093.8666757136,0
+SAIH.US,D,20230522,000000,28.65,29.184,26.25,26.85,5305.6000026528,0
+SAIH.US,D,20230523,000000,27,27.2985,24,25.35,10552.2000052761,0
+SAIH.US,D,20230524,000000,24.6,25.05,22.8,24.3,7131.0000035655,0
+SAIH.US,D,20230525,000000,27,28.2015,24.3,24.45,52335.4000261677,0
+SAIH.US,D,20230526,000000,24,24.75,20.25,21.9,18287.2666758103,0
+SAIH.US,D,20230530,000000,23.7,26.7,20.55,26.25,78097.2000390486,0
+SAIH.US,D,20230531,000000,24.45,29.7,21.45,23.4,196956.1334318114,0
+SAIH.US,D,20230601,000000,22.05,23.025,20.7,20.85,38885.0666861092,0
+SAIH.US,D,20230602,000000,21.45,22.5,20.25,21.15,15039.0000075195,0
+SAIH.US,D,20230605,000000,21.15,21.45,19.8,20.55,20099.7333433832,0
+SAIH.US,D,20230606,000000,19.8,22.8,19.8,22.35,24826.7333457467,0
+SAIH.US,D,20230607,000000,22.2,23.1,20.85,22.05,8982.6000044913,0
+SAIH.US,D,20230608,000000,21.6,22.2,20.85,21.3,11200.666672267,0
+SAIH.US,D,20230609,000000,21,22.95,20.4,21,10907.6666721205,0
+SAIH.US,D,20230612,000000,20.85,21.45,20.55,21.3,7578.2000037891,0
+SAIH.US,D,20230613,000000,21.15,22.8,20.55,21.6,22284.2000111421,0
+SAIH.US,D,20230614,000000,21.45,21.75,20.7,21.3,7712.4000038562,0
+SAIH.US,D,20230615,000000,21.15,21.9,20.2515,20.85,16019.1333413429,0
+SAIH.US,D,20230616,000000,20.4,21.126,19.35,19.35,12285.2000061426,0
+SAIH.US,D,20230620,000000,19.5,21.75,18.75,21.3,20533.2666769333,0
+SAIH.US,D,20230621,000000,21.3,22.65,20.4015,20.85,24038.2000120191,0
+SAIH.US,D,20230622,000000,20.4,21.6,20.25,20.85,11141.8666722376,0
+SAIH.US,D,20230623,000000,20.4,22.2,20.4,21.3,9257.4000046287,0
+SAIH.US,D,20230626,000000,19.8,20.9985,19.2,19.65,13483.0000067415,0
+SAIH.US,D,20230627,000000,19.65,21,19.65,20.55,4875.8666691046,0
+SAIH.US,D,20230628,000000,20.547,22.1985,20.4,20.7,7009.8000035049,0
+SAIH.US,D,20230629,000000,21.3,21.45,20.4,20.7,3722.3333351945003,0
+SAIH.US,D,20230630,000000,20.55,21.45,20.4,20.85,2777.4000013887003,0
+SAIH.US,D,20230703,000000,20.85,21.9,20.25,21.9,2914.8666681241,0
+SAIH.US,D,20230705,000000,21.6,21.6,20.55,20.55,3432.4000017162,0
+SAIH.US,D,20230706,000000,21.1785,21.3,19.8,20.25,3936.1333353014,0
+SAIH.US,D,20230707,000000,20.2515,21.3,19.95,20.1,4849.4666690914,0
+SAIH.US,D,20230710,000000,20.1,20.85,19.8,20.7525,3563.0666684482003,0
+SAIH.US,D,20230711,000000,20.85,24.75,20.475,22.2,29375.4000146877,0
+SAIH.US,D,20230712,000000,22.5,23.25,21.4515,22.05,6185.1333364259,0
+SAIH.US,D,20230713,000000,21.9,29.1,21.75,28.5,64982.133365824404,0
+SAIH.US,D,20230714,000000,32.25,37.2,24.45,30.45,211689.80010584492,0
+SAIH.US,D,20230717,000000,28.8,34.2,27.75,32.25,48082.7333573747,0
+SAIH.US,D,20230718,000000,31.5,33.9,30,33.3,20320.0666768267,0
+SAIH.US,D,20230719,000000,33.3,35.1,32.25,34.05,11051.9333388593,0
+SAIH.US,D,20230720,000000,34.2,35.1,29.4,31.8,15146.2666742398,0
+SAIH.US,D,20230721,000000,31.65,32.7,30.0015,30.45,11104.7333388857,0
+SAIH.US,D,20230724,000000,30.45,30.45,27,28.05,5836.4000029182,0
+SAIH.US,D,20230725,000000,28.95,28.95,24.45,25.05,6823.9333367453,0
+SAIH.US,D,20230726,000000,25.8,27.3,25.5,27.15,6587.2666699603005,0
+SAIH.US,D,20230727,000000,26.7,27.15,23.55,23.55,5717.8666695256,0
+SAIH.US,D,20230728,000000,22.95,25.6215,22.506,25.2,7942.800003971401,0
+SAIH.US,D,20230731,000000,25.2,26.55,24.75,26.25,4605.9333356363,0
+SAIH.US,D,20230801,000000,25.95,26.91,24.3,26.25,7464.1333370654,0
+SAIH.US,D,20230802,000000,25.275,25.575,24.45,24.75,2701.333334684,0
+SAIH.US,D,20230803,000000,25.3785,25.3785,23.5515,23.7,1733.2000008666,0
+SAIH.US,D,20230804,000000,24.75,24.75,21.7515,23.25,8028.1333373474,0
+SAIH.US,D,20230807,000000,23.4,24.2985,21.75,23.8485,2738.6000013693,0
+SAIH.US,D,20230808,000000,24,24.75,22.2,23.7,3013.6666681735,0
+SAIH.US,D,20230809,000000,23.25,24.6,21.7515,22.5,11159.8000055799,0
+SAIH.US,D,20230810,000000,22.65,23.1,21.0015,21.15,9490.6000047453,0
+SAIH.US,D,20230811,000000,21.75,22.95,20.85,22.2,16182.933341424801,0
+SAIH.US,D,20230814,000000,22.2,22.5,21.1605,21.6,3074.2000015371,0
+SAIH.US,D,20230815,000000,22.05,22.5,21,21,4088.1333353774003,0
+SAIH.US,D,20230816,000000,20.2695,21.9,20.2695,21,2593.4666679634,0
+SAIH.US,D,20230817,000000,20.532,21.9,20.4,20.55,3969.4000019847,0
+SAIH.US,D,20230818,000000,20.415,20.415,19.05,19.8,5167.4666692504,0
+SAIH.US,D,20230821,000000,19.8,21.597,19.7655,20.25,2147.0666677402,0
+SAIH.US,D,20230822,000000,21.3,21.3,20.1,20.2515,366.9333335168,0
+SAIH.US,D,20230823,000000,21.15,21.45,20.4,21.3,2132.5333343996,0
+SAIH.US,D,20230824,000000,21.75,21.75,19.05,19.8,2777.6666680555,0
+SAIH.US,D,20230825,000000,19.8,20.1,18.984,19.35,809.0000004045,0
+SAIH.US,D,20230828,000000,19.35,20.85,18.45,18.45,5021.2666691773,0
+SAIH.US,D,20230829,000000,18.9,22.785,18.9,21.75,8986.4000044932,0
+SAIH.US,D,20230830,000000,21.5955,21.75,21,21.45,765.9333337163,0
+SAIH.US,D,20230831,000000,21.075,21.45,19.353,20.8455,1633.9333341503,0
+SAIH.US,D,20230901,000000,20.025,22.5,19.9485,19.95,3451.5333350591,0
+SAIH.US,D,20230905,000000,19.65,20.4015,18,18,11851.4666725924,0
+SAIH.US,D,20230906,000000,18.9,20.2335,18.0405,19.35,5036.8000025184,0
+SAIH.US,D,20230907,000000,19.05,19.95,18.45,19.95,2284.5333344756,0
+SAIH.US,D,20230908,000000,19.5,19.8,17.55,17.85,1903.6000009518,0
+SAIH.US,D,20230911,000000,18.15,19.8,17.7,18,4936.5333358016005,0
+SAIH.US,D,20230912,000000,18.3,18.6,18.15,18.45,624.5333336456,0
+SAIH.US,D,20230913,000000,18.3435,18.45,18.15,18.3,580.00000029,0
+SAIH.US,D,20230914,000000,18.3015,19.65,18,18.6,1684.4666675089,0
+SAIH.US,D,20230915,000000,18,19.05,16.65,18,2320.0666678267003,0
+SAIH.US,D,20230918,000000,18.9,18.9,17.136,17.25,305.6666668195,0
+SAIH.US,D,20230919,000000,17.25,18,16.5,16.5015,2107.1333343869,0
+SAIH.US,D,20230920,000000,17.172,17.988,16.65,16.95,1475.6666674045,0
+SAIH.US,D,20230921,000000,17.7,17.7,16.5,16.725,615.4666669744,0
+SAIH.US,D,20230922,000000,16.5,16.5,15.15,16.0485,1366.6666673500001,0
+SAIH.US,D,20230925,000000,15.9015,16.146,15.15,16.05,520.9333335938001,0
+SAIH.US,D,20230926,000000,15.75,16.05,15.45,15.45,4247.600002123801,0
+SAIH.US,D,20230927,000000,15.8805,15.9,15.45,15.45,1277.6666673055001,0
+SAIH.US,D,20230928,000000,15.1605,15.387,15.15,15.15,889.5333337781,0
+SAIH.US,D,20230929,000000,16.05,16.05,12.825,15,2911.0000014555003,0
+SAIH.US,D,20231002,000000,15.9435,15.9975,14.1,14.1015,1080.4666672069,0
+SAIH.US,D,20231003,000000,14.4,14.7,13.392,13.5,7940.00000397,0
+SAIH.US,D,20231004,000000,14.196,14.325,13.2,14.2545,2585.5333346261,0
+SAIH.US,D,20231005,000000,14.0535,14.1855,13.5,14.175,86.7333333767,0
+SAIH.US,D,20231006,000000,13.5,13.9095,13.5,13.71,350.0666668417,0
+SAIH.US,D,20231009,000000,13.65,13.65,13.0515,13.0515,707.8000003539,0
+SAIH.US,D,20231010,000000,13.05,14.2485,13.05,13.533,961.7333338142,0
+SAIH.US,D,20231011,000000,15,15,13.536,13.536,1956.2000009781,0
+SAIH.US,D,20231012,000000,13.536,14.9955,13.4325,13.5,3153.4666682434,0
+SAIH.US,D,20231013,000000,14.175,14.25,13.5,13.5,356.666666845,0
+SAIH.US,D,20231016,000000,14.25,14.25,12.9015,13.5,845.1333337559,0
+SAIH.US,D,20231017,000000,14.25,14.25,13.668,14.2485,547.2000002736,0
+SAIH.US,D,20231018,000000,14.2485,14.25,13.5,13.5,168.5333334176,0
+SAIH.US,D,20231019,000000,13.05,14.199,13.05,13.5,213.8666667736,0
+SAIH.US,D,20231020,000000,14.1,14.1,12.9,13.95,279.333333473,0
+SAIH.US,D,20231023,000000,14.1,14.1,12.9,13.632,778.1333337224,0
+SAIH.US,D,20231024,000000,14.85,17.1,14.7,16.2,4059.4666686964,0
+SAIH.US,D,20231025,000000,16.5,21.7485,15.3,15.3,13105.333339886,0
+SAIH.US,D,20231026,000000,15.6,16.2,14.25,15.45,2346.4000011732,0
+SAIH.US,D,20231027,000000,16.5795,16.5795,14.55,15,388.7333335277,0
+SAIH.US,D,20231030,000000,16.4355,16.4355,14.4,15.75,288.2000001441,0
+SAIH.US,D,20231031,000000,15.6,17.397,14.9265,15.75,1220.1333339434,0
+SAIH.US,D,20231101,000000,14.817,15.6,14.1015,15.45,725.3333336960001,0
+SAIH.US,D,20231102,000000,15.3,15.75,13.9515,15.15,1852.6000009263,0
+SAIH.US,D,20231103,000000,15,16.65,13.95,15.15,3444.7333350557,0
+SAIH.US,D,20231106,000000,14.25,14.7,13.95,13.95,847.2000004236,0
+SAIH.US,D,20231107,000000,13.0665,14.25,13.0665,13.95,1401.2000007006,0
+SAIH.US,D,20231108,000000,13.95,15.6,13.2,15.15,2144.1333344054,0
+SAIH.US,D,20231109,000000,15.15,15.75,14.7,14.9265,219.0666667762,0
+SAIH.US,D,20231110,000000,15.6,15.6,12.6585,12.6585,2510.9333345888,0
+SAIH.US,D,20231113,000000,12.165,14.7945,12.15,12.1515,3048.4000015242,0
+SAIH.US,D,20231114,000000,12.6135,14.9265,12.6135,13.2,1706.4666675199,0
+SAIH.US,D,20231115,000000,14.4735,14.9265,13.2,13.7775,534.4000002672,0
+SAIH.US,D,20231116,000000,13.5,14.85,12.9525,13.86,614.2666669738,0
+SAIH.US,D,20231117,000000,13.875,15,13.2015,13.8,463.0666668982,0
+SAIH.US,D,20231120,000000,13.35,14.3265,13.35,14.2935,720.6000003603,0
+SAIH.US,D,20231121,000000,14.847,14.85,12.3,12.7815,1011.6000005058,0
+SAIH.US,D,20231122,000000,14.4,14.4,12.7515,13.41,268.2000001341,0
+SAIH.US,D,20231124,000000,13.2,14.4,13.2,13.8735,210.2666667718,0
+SAIH.US,D,20231127,000000,13.5,14.1,13.275,13.5015,276.53333347160003,0
+SAIH.US,D,20231128,000000,14.943,14.943,13.5015,13.8015,118.4666667259,0
+SAIH.US,D,20231129,000000,14.421,14.421,13.3935,13.3935,77.4666667054,0
+SAIH.US,D,20231130,000000,13.7235,13.8,13.365,13.8,170.6000000853,0
+SAIH.US,D,20231201,000000,13.7325,14.55,13.5,14.3985,3919.7333352932,0
+SAIH.US,D,20231204,000000,15,16.8,14.4,16.2,3662.2000018311,0
+SAIH.US,D,20231205,000000,16.1325,21.15,15.75,18.6,8103.6666707185,0
+SAIH.US,D,20231206,000000,19.65,20.1,15.45,16.65,5297.0666693152,0
+SAIH.US,D,20231207,000000,18.222,18.432,16.05,17.175,786.2666670598,0
+SAIH.US,D,20231208,000000,19.1745,19.1745,15.9,17.1,1160.8000005804001,0
+SAIH.US,D,20231211,000000,18,18,15.3,17.25,1713.33333419,0
+SAIH.US,D,20231212,000000,17.25,18.84,15.3,15.3,1159.4666672464,0
+SAIH.US,D,20231213,000000,15.3,18,14.4,16.35,2881.4666681074,0
+SAIH.US,D,20231214,000000,16.0515,16.95,15.45,16.425,693.9333336803,0
+SAIH.US,D,20231215,000000,16.05,16.8,15.45,15.75,778.4666670559001,0
+SAIH.US,D,20231218,000000,16.2855,17.25,15.45,17.25,1296.4000006482001,0
+SAIH.US,D,20231219,000000,17.8485,19.05,17.4,18.45,4006.2000020031,0
+SAIH.US,D,20231220,000000,17.4,19.35,16.5015,17.025,7294.4666703139,0
+SAIH.US,D,20231221,000000,17.1,17.925,15.825,16.8,1997.6000009988,0
+SAIH.US,D,20231222,000000,17.85,19.5,16.35,19.05,3862.3333352645,0
+SAIH.US,D,20231226,000000,19.8,19.8,16.95,17.85,1986.1333343264,0
+SAIH.US,D,20231227,000000,18.444,23.7,18.3,23.55,34660.600017330304,0
+SAIH.US,D,20231228,000000,21.9,24.75,18,21.6,38043.0000190215,0
+SAIH.US,D,20231229,000000,20.1,20.1,15.75,17.85,26337.5333465021,0
+SAIH.US,D,20240102,000000,19.35,19.35,16.5,16.5,12462.3333395645,0
+SAIH.US,D,20240103,000000,16.05,17.1855,14.8515,15.15,5080.9333358738,0
+SAIH.US,D,20240104,000000,15,17.55,15,16.35,4043.5333353551,0
+SAIH.US,D,20240105,000000,16.35,17.172,15.6015,16.6845,2188.7333344277,0
+SAIH.US,D,20240108,000000,17.25,17.25,15,17.1,3738.8666685361,0
+SAIH.US,D,20240109,000000,16.5,16.95,15.6,15.6,1690.3333341785,0
+SAIH.US,D,20240110,000000,15.3,16.4805,14.9775,15.6,5373.4666693534,0
+SAIH.US,D,20240111,000000,17.55,20.7,15.9,18.15,322579.8001612899,0
+SAIH.US,D,20240112,000000,16.95,17.7,15.15,16.8,22478.400011239202,0
+SAIH.US,D,20240116,000000,16.95,17.0985,15.6,15.75,5433.0666693832,0
+SAIH.US,D,20240117,000000,15.15,15.9,14.7165,14.85,7220.5333369436,0
+SAIH.US,D,20240118,000000,15.3,15.5715,13.1925,14.1,5318.7333359927,0
+SAIH.US,D,20240119,000000,13.8525,14.4,13.5,13.65,4036.8000020184,0
+SAIH.US,D,20240122,000000,13.7985,13.95,12.63,13.1474,2802.2666680678,0
+SAIH.US,D,20240123,000000,12.4485,13.0845,12.21,12.315,4654.4666689939,0
+SAIH.US,D,20240124,000000,12.8205,12.99,12,12.018,1677.6000008388,0
+SAIH.US,D,20240125,000000,12.4395,13.794,12.3571,12.7305,638.8666669861,0
+SAIH.US,D,20240126,000000,12.9,13.785,12.357,13.05,1862.6000009313,0
+SAIH.US,D,20240129,000000,13.053,13.95,13.05,13.725,915.0000004575,0
+SAIH.US,D,20240130,000000,13.2,13.2,12.54,13.2,976.2000004881,0
+SAIH.US,D,20240131,000000,12.384,13.05,12.384,13.0035,420.7333335437,0
+SAIH.US,D,20240201,000000,12.7515,13.035,12.354,12.36,1184.8000005924,0
+SAIH.US,D,20240202,000000,13.3725,13.77,12.402,12.7642,1303.0666673182,0
+SAIH.US,D,20240205,000000,12.99,13.5,11.79,11.79,2715.6666680245003,0
+SAIH.US,D,20240206,000000,12.15,12.495,12.009,12.495,656.7333336617,0
+SAIH.US,D,20240207,000000,13.2,13.2,11.79,12,748.8000003744,0
+SAIH.US,D,20240208,000000,12.975,14.1,12.75,13.5,4159.2000020796,0
+SAIH.US,D,20240209,000000,13.65,14.46,13.2015,13.815,2049.1333343579,0
+SAIH.US,D,20240212,000000,14.1,14.55,12.6,12.6,5334.8666693341,0
+SAIH.US,D,20240213,000000,13.2,14.985,12.75,14.985,3080.8000015404,0
+SAIH.US,D,20240214,000000,14.9235,17.25,14.9235,16.8,10757.0000053785,0
+SAIH.US,D,20240215,000000,16.35,16.95,15,15.9,4782.2000023911005,0
+SAIH.US,D,20240216,000000,16.05,17.25,15.75,16.95,6705.800003352901,0
+SAIH.US,D,20240220,000000,16.8,16.8,14.55,15.675,7707.4666705204,0
+SAIH.US,D,20240221,000000,15.15,15.825,13.839,14.325,3961.0666686472,0
+SAIH.US,D,20240222,000000,15.9,15.9,13.8015,14.403,4966.9333358168005,0
+SAIH.US,D,20240223,000000,14.313,14.4375,13.41,14.3325,1710.2000008551001,0
+SAIH.US,D,20240226,000000,14.421,15.75,13.8015,15,9453.8666713936,0
+SAIH.US,D,20240227,000000,15.5415,17.85,14.4,16.5,44615.933355641304,0
+SAIH.US,D,20240228,000000,17.85,19.5,16.2,16.5,52778.5333597226,0
+SAIH.US,D,20240229,000000,17.4,17.85,15,17.7,18045.4666756894,0
+SAIH.US,D,20240301,000000,17.4,17.4,15.15,15.3,6589.333336628,0
+SAIH.US,D,20240304,000000,15.9,16.5,15.45,16.2,7883.9333372753,0
+SAIH.US,D,20240305,000000,15.6,16.95,15.45,15.675,7888.600003944301,0
+SAIH.US,D,20240306,000000,15.45,15.45,13.965,14.8515,5917.8666696256005,0
+SAIH.US,D,20240307,000000,15.15,15.15,13.98,14.5952,2481.2000012406,0
+SAIH.US,D,20240308,000000,14.3625,15.3,13.8,14.4,2182.6000010913,0
+SAIH.US,D,20240311,000000,15,16.05,14.55,15.15,4447.7333355572,0
+SAIH.US,D,20240312,000000,14.85,15.6,14.25,15.2985,4549.4000022747005,0
+SAIH.US,D,20240313,000000,16.05,18,15.3,18,17594.3333421305,0
+SAIH.US,D,20240314,000000,17.7,18.15,16.2,18.15,9720.00000486,0
+SAIH.US,D,20240315,000000,18,19.05,16.65,19.05,11959.4666726464,0
+SAIH.US,D,20240318,000000,17.85,18.75,16.8015,17.2965,4901.0666691172,0
+SAIH.US,D,20240319,000000,16.95,16.95,15.9,16.05,1544.1333341054,0
+SAIH.US,D,20240320,000000,16.8,17.85,16.35,17.55,1826.2000009131,0
+SAIH.US,D,20240321,000000,17.25,18.4485,17.25,17.475,3361.2000016806,0
+SAIH.US,D,20240322,000000,17.55,17.55,16.8,16.95,1145.6666672395,0
+SAIH.US,D,20240325,000000,16.95,18,15.9,16.5,2002.4666676679,0
+SAIH.US,D,20240326,000000,16.65,17.106,16.35,16.8,771.7333337192,0
+SAIH.US,D,20240327,000000,17.55,17.55,15.45,15.9,4560.8000022804,0
+SAIH.US,D,20240328,000000,15.6,18,15.6,17.4,3543.0666684382,0
+SAIH.US,D,20240401,000000,17.7,17.85,15.6,16.5,1500.2000007501001,0
+SAIH.US,D,20240402,000000,16.05,16.2,15.9,15.9,1169.8666672516001,0
+SAIH.US,D,20240403,000000,16.2,16.2,15,15.6,1308.2000006541,0
+SAIH.US,D,20240404,000000,15.45,17.0835,15.45,16.65,2580.8666679571,0
+SAIH.US,D,20240405,000000,16.95,16.95,16.05,16.2,416.66666687500003,0
+SAIH.US,D,20240408,000000,16.3515,16.803,15.3,15.75,2217.7333344422,0
+SAIH.US,D,20240409,000000,15.75,16.0155,15,15.6,1379.0666673562,0
+SAIH.US,D,20240410,000000,15.42,15.42,14.3265,14.5515,4009.0666686712,0
+SAIH.US,D,20240411,000000,14.5515,14.8365,14.3535,14.6955,734.666667034,0
+SAIH.US,D,20240412,000000,14.7,14.7,13.5,13.6117,1886.8000009434002,0
+SAIH.US,D,20240415,000000,13.95,13.95,12,12.2715,3669.4000018347,0
+SAIH.US,D,20240416,000000,12.1425,13.3455,12.135,12.576,1853.2666675933,0
+SAIH.US,D,20240417,000000,12.75,13.125,12.6,12.7515,1421.2666673773,0
+SAIH.US,D,20240418,000000,12.756,12.825,12.3015,12.75,128.8666667311,0
+SAIH.US,D,20240419,000000,12.75,12.81,11.925,11.9265,2634.8666679841,0
+SAIH.US,D,20240422,000000,12.75,12.7515,12.0015,12.6,654.3333336605,0
+SAIH.US,D,20240423,000000,12.75,13.35,12.4515,13.05,1897.6666676155,0
+SAIH.US,D,20240424,000000,12.75,13.0515,12.474,12.597,1381.9333340243,0
+SAIH.US,D,20240425,000000,12.45,12.7485,11.391,11.6955,5501.2000027506,0
+SAIH.US,D,20240426,000000,12.294,12.3,11.697,11.9355,425.7333335462,0
+SAIH.US,D,20240429,000000,11.85,12.9,11.85,12.75,2185.2666677593,0
+SAIH.US,D,20240430,000000,14.85,14.85,12.465,13.9012,6818.8666700761005,0
+SAIH.US,D,20240501,000000,14.598,14.598,13.0815,13.5,921.4000004607,0
+SAIH.US,D,20240502,000000,13.4625,13.755,13.2,13.2,331.0000001655,0
+SAIH.US,D,20240503,000000,14.2545,14.2545,12.5175,12.816,901.1333337839001,0
+SAIH.US,D,20240506,000000,13.4985,13.4985,13.05,13.134,793.4666670634,0
+SAIH.US,D,20240507,000000,12.9,13.725,12.5175,12.5175,654.9333336608,0
+SAIH.US,D,20240508,000000,12.5175,13.65,12.5175,13.2015,1289.8666673116,0
+SAIH.US,D,20240509,000000,13.7985,13.7985,12.81,13.065,898.2000004491,0
+SAIH.US,D,20240510,000000,13.065,16.2885,13.065,16.2885,6798.2000033991,0
+SAIH.US,D,20240513,000000,15.6,15.6,13.509,13.8,1464.9333340658,0
+SAIH.US,D,20240514,000000,14.7,14.7,13.2,13.8195,1378.666667356,0
+SAIH.US,D,20240515,000000,13.05,13.8,13.05,13.5863,1310.666667322,0
+SAIH.US,D,20240516,000000,13.35,13.7985,12.75,13.647,868.6000004343,0
+SAIH.US,D,20240517,000000,13.8,15,13.215,13.731,1435.8666673846,0
+SAIH.US,D,20240520,000000,14.7,14.7,13.215,13.95,753.8000003769,0
+SAIH.US,D,20240521,000000,14.85,15.2985,13.8,13.8045,4092.8666687131,0
+SAIH.US,D,20240522,000000,14.5485,14.5485,13.95,14.25,480.2000002401,0
+SAIH.US,D,20240523,000000,14.775,14.814,13.95,13.95,723.6000003618,0
+SAIH.US,D,20240524,000000,14.7,14.7,13.65,14.25,299.1333334829,0
+SAIH.US,D,20240528,000000,14.25,15.2985,13.65,15.1485,4720.4000023602,0
+SAIH.US,D,20240529,000000,14.7,14.9985,14.0235,14.103,1369.333334018,0
+SAIH.US,D,20240530,000000,15.15,17.85,14.184,16.2,13037.5333398521,0
+SAIH.US,D,20240531,000000,15.45,17.0385,14.4225,14.925,6285.2666698093,0
+SAIH.US,D,20240603,000000,14.5837,16.05,14.244,16.05,2610.6000013053,0
+SAIH.US,D,20240604,000000,15.6,16.5,14.55,15.3,3509.9333350883003,0
+SAIH.US,D,20240605,000000,15.75,15.75,14.5395,15.15,2814.2666680738002,0
+SAIH.US,D,20240606,000000,15,15.75,14.25,14.7,2788.8000013944,0
+SAIH.US,D,20240607,000000,14.4,15.6,14.043,14.55,990.6000004953,0
+SAIH.US,D,20240610,000000,15.45,15.45,13.875,14.574,1210.0666672717,0
+SAIH.US,D,20240611,000000,14.5725,14.5725,13.8,14.55,687.4666670104,0
+SAIH.US,D,20240612,000000,13.9515,14.4015,13.776,13.776,1791.8666675626,0
+SAIH.US,D,20240613,000000,14.55,14.55,13.215,13.5,1316.0666673247001,0
+SAIH.US,D,20240614,000000,13.215,13.8,13.05,13.8,1350.2000006751,0
+SAIH.US,D,20240617,000000,13.29,13.7985,12.78,13.275,1335.6666673345,0
+SAIH.US,D,20240618,000000,13.275,13.479,12.9015,13.35,258.000000129,0
+SAIH.US,D,20240620,000000,13.7895,13.8,12.78,13.0372,538.6666669360001,0
+SAIH.US,D,20240621,000000,12.78,13.8,12.15,12.45,2024.4666676789,0
+SAIH.US,D,20240624,000000,12.45,13.6485,12.45,13.0125,1208.4666672709,0
+SAIH.US,D,20240625,000000,13.32,15,13.0215,14.4585,4661.0666689972,0
+SAIH.US,D,20240626,000000,14.46,15.9,13.9185,15.675,6217.0000031085,0
+SAIH.US,D,20240627,000000,16.35,19.5,14.667,17.25,30611.866681972602,0
+SAIH.US,D,20240628,000000,17.1,17.88,14.9985,15.75,186778.46676005592,0
+SAIH.US,D,20240701,000000,14.6985,15.15,14.0662,14.4,20637.333343652,0
+SAIH.US,D,20240702,000000,13.8495,13.8495,12.5056,13.212,10176.8666717551,0
+SAIH.US,D,20240703,000000,13.2,13.86,13.05,13.5,950.000000475,0
+SAIH.US,D,20240705,000000,13.5945,14.463,12.6165,14.0625,7847.0666705902,0
+SAIH.US,D,20240708,000000,14.7,14.7,13.3515,14.1705,1134.4000005672,0
+SAIH.US,D,20240709,000000,13.65,13.65,12.75,13.3905,5898.2000029491,0
+SAIH.US,D,20240710,000000,13.3365,19.2,13.05,17.25,101332.06671733271,0
+SAIH.US,D,20240711,000000,15.75,17.328,13.23,13.956,24863.5333457651,0
+SAIH.US,D,20240712,000000,14.4,14.4,13.5,13.8,2629.2666679813,0
+SAIH.US,D,20240715,000000,14.1,14.7,13.4775,13.8,4201.4000021007005,0
+SAIH.US,D,20240716,000000,14.547,15.6,13.5,15.3,6621.4666699774,0
+SAIH.US,D,20240717,000000,15.6,15.75,14.2665,14.55,135728.666734531,0
+SAIH.US,D,20240718,000000,15.15,15.15,12.834,13.0755,193382.20009669111,0
+SAIH.US,D,20240719,000000,13.1385,13.65,12.6,13.4424,12945.1333398059,0
+SAIH.US,D,20240722,000000,13.2,14.175,13.1835,13.2,8646.1333376564,0
+SAIH.US,D,20240723,000000,13.47,14.1,13.05,13.302,12025.6000060128,0
+SAIH.US,D,20240724,000000,13.1978,13.4993,12.6045,13.2,4317.4000021587,0
+SAIH.US,D,20240725,000000,12.909,13.3155,12.6045,13.3155,4795.6000023978,0
+SAIH.US,D,20240726,000000,13.8,13.8,12.7545,13.6425,904.1333337854,0
+SAIH.US,D,20240729,000000,13.17,13.641,12.993,13.2735,2103.1333343849,0
+SAIH.US,D,20240730,000000,13.797,13.797,12.7935,13.05,2699.333334683,0
+SAIH.US,D,20240731,000000,13.5,13.5,12.7515,13.5,2243.4000011217,0
+SAIH.US,D,20240801,000000,12.9405,13.4835,12.45,12.693,6703.8666700186,0
+SAIH.US,D,20240802,000000,13.3275,13.338,12.45,12.765,845.333333756,0
+SAIH.US,D,20240805,000000,11.9985,12,10.5,11.4045,4188.666668761,0
+SAIH.US,D,20240806,000000,11.7015,12,11.5035,11.6223,5834.4000029172,0
+SAIH.US,D,20240807,000000,11.6976,11.97,11.4,11.4045,708.6000003543,0
+SAIH.US,D,20240808,000000,11.5515,12,11.5515,11.739,1077.7333338722,0
+SAIH.US,D,20240809,000000,11.565,13.2735,11.172,12.9,5437.8666693856,0
+SAIH.US,D,20240812,000000,13.299,13.299,12,12.9,473.06666690320003,0
+SAIH.US,D,20240813,000000,13.146,13.146,11.838,12.972,754.6666670440001,0
+SAIH.US,D,20240814,000000,13.0485,13.05,12.024,12.624,583.9333336253001,0
+SAIH.US,D,20240815,000000,12.0015,12.6375,12.0015,12.4995,1828.0666675807001,0
+SAIH.US,D,20240816,000000,13.05,13.1385,12.3,13.05,1149.4000005747,0
+SAIH.US,D,20240819,000000,12.4515,15.6,12.015,15.3,11093.9333388803,0
+SAIH.US,D,20240820,000000,14.25,14.25,13.35,13.3515,3378.7333350227,0
+SAIH.US,D,20240821,000000,12.912,13.845,12.177,13.0365,2344.7333345057,0
+SAIH.US,D,20240822,000000,13.4489,13.4489,12.534,13.035,866.5333337666,0
+SAIH.US,D,20240823,000000,13.2315,13.8,12.6,13.2,1380.8000006904,0
+SAIH.US,D,20240826,000000,13.5,13.5,12.75,12.765,1240.00000062,0
+SAIH.US,D,20240827,000000,12.735,13.05,12.735,12.777,1792.4000008962,0
+SAIH.US,D,20240828,000000,12.165,12.762,12.15,12.15,2031.0666676822,0
+SAIH.US,D,20240829,000000,13.035,13.47,12.015,12.6,1299.9333339833001,0
+SAIH.US,D,20240830,000000,12.4515,13.05,12.3,12.495,983.6666671585,0
+SAIH.US,D,20240903,000000,12.495,12.75,11.79,12.3,1208.8666672711001,0
+SAIH.US,D,20240904,000000,12.099,12.3,11.4,11.8665,1476.0000007380002,0
+SAIH.US,D,20240905,000000,12.5985,12.5985,11.865,11.8875,934.2000004671,0
+SAIH.US,D,20240906,000000,12,12.0015,11.07,11.52,2160.9333344138,0
+SAIH.US,D,20240909,000000,12.4545,12.4545,11.04,11.13,2582.6666679580003,0
+SAIH.US,D,20240910,000000,11.25,11.625,10.725,11.2515,1281.7333339742,0
+SAIH.US,D,20240911,000000,11.85,11.85,9.9135,11.1,993.33333383,0
+SAIH.US,D,20240912,000000,11.1015,11.7,11.1,11.139,2586.6666679600003,0
+SAIH.US,D,20240913,000000,11.1,11.25,10.95,11.1,1480.0000007400001,0
+SAIH.US,D,20240916,000000,11.1,11.1015,10.5015,10.614,1520.0000007600001,0
+SAIH.US,D,20240917,000000,10.65,12,10.215,11.2575,1106.6666672200001,0
+SAIH.US,D,20240918,000000,11.4,11.4,10.7565,10.95,540.00000027,0
+SAIH.US,D,20240919,000000,11.085,11.2605,10.725,11.157,520.00000026,0
+SAIH.US,D,20240920,000000,11.1,12.7605,10.65,12.3,12606.666672970001,0
+SAIH.US,D,20240923,000000,12.285,13.2435,12.15,12.45,5433.33333605,0
+SAIH.US,D,20240924,000000,12.15,13.2,12.15,12.6,5060.0000025300005,0
+SAIH.US,D,20240925,000000,12.4725,12.75,11.1,11.85,4693.33333568,0
+SAIH.US,D,20240926,000000,11.4,12.2235,10.8,11.406,8146.66667074,0
+SAIH.US,D,20240927,000000,11.1,12,10.395,10.965,18980.00000949,0
+SAIH.US,D,20240930,000000,11.25,12,10.6575,11.4,4146.5333354066,0
+SAIH.US,D,20241001,000000,11.13,11.6715,9.9,11.52,5480.666669407,0
+SAIH.US,D,20241002,000000,11.445,11.742,11.1,11.298,2501.8000012509,0
+SAIH.US,D,20241003,000000,11.685,11.7,10.695,11.25,3742.4000018712,0
+SAIH.US,D,20241004,000000,10.6515,11.2365,9.9375,10.35,5085.6666692095005,0
+SAIH.US,D,20241007,000000,10.5,10.875,10.35,10.575,2904.5333347856,0
+SAIH.US,D,20241008,000000,10.2975,10.59,9.99,10.125,2736.2666680348,0
+SAIH.US,D,20241009,000000,9.9,10.11,9.15,9.15,4434.8000022174,0
+SAIH.US,D,20241010,000000,9.531,10.05,8.145,8.235,3638.5333351526,0
+SAIH.US,D,20241011,000000,8.235,8.892,8.0265,8.8275,983.2666671583,0
+SAIH.US,D,20241014,000000,8.8275,9,8.0265,8.2545,2733.0666680332,0
+SAIH.US,D,20241015,000000,8.73,8.76,8.103,8.3985,685.2000003426,0
+SAIH.US,D,20241016,000000,8.925,26.9775,8.28,14.1825,2297082.1344818743,0
+SAIH.US,D,20241017,000000,11.9985,14.355,9.918,12.717,174800.13342073341,0
+SAIH.US,D,20241018,000000,12.99,19.5,12.0465,15.45,282650.3334746585,0
+SAIH.US,D,20241021,000000,16.5,18.75,14.1975,14.25,79303.8000396519,0
+SAIH.US,D,20241022,000000,14.3355,15.3,12.75,13.395,36309.5333514881,0
+SAIH.US,D,20241023,000000,13.365,13.8,12.75,13.4655,13952.4666736429,0
+SAIH.US,D,20241024,000000,13.278,14.7,12.15,13.2975,57461.9333620643,0
+SAIH.US,D,20241025,000000,13.4145,15.45,12.99,13.9935,49431.333358049,0
+SAIH.US,D,20241028,000000,13.995,17.55,13.995,16.95,77896.3333722815,0
+SAIH.US,D,20241029,000000,16.5,17.4,14.5545,16.2,35564.000017782004,0
+SAIH.US,D,20241030,000000,16.8,19.5,16.65,18,105174.1333859204,0
+SAIH.US,D,20241031,000000,17.55,18.75,16.35,16.8,30623.1333486449,0
+SAIH.US,D,20241101,000000,17.1,17.25,15,15.45,19587.0000097935,0
+SAIH.US,D,20241104,000000,15.9,15.9,14.25,15.3,10507.333338587001,0
+SAIH.US,D,20241105,000000,15.15,15.75,14.49,15.3,7998.4666706659,0
+SAIH.US,D,20241106,000000,15.3,16.5,15,15.75,9525.5333380961,0
+SAIH.US,D,20241107,000000,15.3,18.6,15.3,18.3,31588.8666824611,0
+SAIH.US,D,20241108,000000,17.7,20.55,17.7,20.1,47694.4000238472,0
+SAIH.US,D,20241111,000000,20.25,21.3,18.3,19.35,39847.6666865905,0
+SAIH.US,D,20241112,000000,19.35,22.5,18.525,22.35,50329.6666918315,0
+SAIH.US,D,20241113,000000,21,22.9485,16.65,17.55,35899.5333512831,0
+SAIH.US,D,20241114,000000,17.85,18.6,15.15,15.45,23240.4666782869,0
+SAIH.US,D,20241115,000000,15.45,15.594,12.9,13.6515,28328.733347497702,0
+SAIH.US,D,20241118,000000,13.725,14.9925,13.41,14.25,11671.266672502301,0
+SAIH.US,D,20241119,000000,14.1825,14.475,13.5015,13.83,6344.4666698389,0
+SAIH.US,D,20241120,000000,14.55,15.3,13.8,14.25,23417.8666783756,0
+SAIH.US,D,20241121,000000,14.0355,17.7,14.0355,15.3,72353.1333695099,0
+SAIH.US,D,20241122,000000,15.3,16.95,14.6835,16.65,15430.8666743821,0
+SAIH.US,D,20241125,000000,16.65,16.95,14.4105,14.91,17457.6000087288,0
+SAIH.US,D,20241126,000000,15.3,15.5985,13.725,14.3175,11363.9333390153,0
+SAIH.US,D,20241127,000000,15,16.05,14.025,14.481,10679.5333386731,0
+SAIH.US,D,20241129,000000,14.64,15.45,13.95,15,6711.6666700225005,0
+SAIH.US,D,20241202,000000,15.3,15.6,14.25,14.85,6672.6000033363,0
+SAIH.US,D,20241203,000000,14.85,15.6,14.25,14.25,18252.266675792802,0
+SAIH.US,D,20241204,000000,14.55,14.775,13.05,14.1975,17391.866675362602,0
+SAIH.US,D,20241205,000000,14.43,14.85,13.9725,14.307,6835.4666700844,0
+SAIH.US,D,20241206,000000,13.965,14.2335,13.65,14.1825,8106.3333373865,0
+SAIH.US,D,20241209,000000,14.4,14.7,13.35,13.44,8123.0000040615005,0
+SAIH.US,D,20241210,000000,13.998,14.25,13.2,13.935,5483.0666694082,0
+SAIH.US,D,20241211,000000,13.257,13.65,12.45,13.2,8454.4666708939,0
+SAIH.US,D,20241212,000000,12.6585,13.998,12.6585,13.65,6258.5333364626,0
+SAIH.US,D,20241213,000000,13.65,13.95,13.3515,13.8,2657.4000013287,0
+SAIH.US,D,20241216,000000,14.1,14.7,13.6125,14.5485,8309.333337488,0
+SAIH.US,D,20241217,000000,14.775,14.835,13.8,13.95,3487.1333350769,0
+SAIH.US,D,20241218,000000,14.4,14.67,13.05,13.1192,6228.7333364477,0
+SAIH.US,D,20241219,000000,13.05,14.55,12.6,12.7875,6871.5333367691,0
+SAIH.US,D,20241220,000000,12.96,13.065,11.4225,11.934,16228.8000081144,0
+SAIH.US,D,20241223,000000,11.5755,12.36,10.503,10.674,5901.6000029508,0
+SAIH.US,D,20241224,000000,10.5015,11.55,10.5,10.971,1828.4000009142,0
+SAIH.US,D,20241226,000000,11.55,11.7,10.5315,11.1285,4829.8000024149005,0
+SAIH.US,D,20241227,000000,10.794,11.55,10.65,10.8015,3162.666668248,0
+SAIH.US,D,20241230,000000,10.5,11.19,10.053,10.8015,7921.9333372943,0
+SAIH.US,D,20241231,000000,11.55,11.85,10.5075,11.55,7255.733336961201,0
+SAIH.US,D,20250102,000000,11.7,12.0705,10.9515,11.4937,6596.2000032981005,0
+SAIH.US,D,20250103,000000,11.97,12.9,11.49,12.03,3220.6000016103003,0
+SAIH.US,D,20250106,000000,13.05,13.35,11.9175,12.54,7495.5333370811,0
+SAIH.US,D,20250107,000000,12.75,13.185,11.22,11.4345,11555.400005777701,0
+SAIH.US,D,20250108,000000,11.565,12,11.019,11.019,1771.6666675525,0
+SAIH.US,D,20250110,000000,10.95,10.995,9.948,10.143,4832.400002416201,0
+SAIH.US,D,20250113,000000,10.143,11.55,9.75,10.4115,3513.33333509,0
+SAIH.US,D,20250114,000000,11.244,11.52,9.09,9.90387,2361.2666678473,0
+SAIH.US,D,20250115,000000,9.9,11.3625,9,9,2874.4666681039002,0
+SAIH.US,D,20250116,000000,9.45,10.05,9.174,9.5085,1860.0666675967,0
+SAIH.US,D,20250117,000000,9.15,11.0055,9.15,10.5285,12605.6666729695,0
+SAIH.US,D,20250121,000000,11.0355,11.8425,10.35,11.7735,14002.2666736678,0
+SAIH.US,D,20250122,000000,11.85,11.85,10.5045,10.8,9123.333337895001,0
+SAIH.US,D,20250123,000000,10.3575,15,10.3575,14.2485,83514.2000417571,0
+SAIH.US,D,20250124,000000,14.25,14.25,12.7665,14.1885,17849.333342258,0
+SAIH.US,D,20250127,000000,13.05,13.05,9.9315,10.7805,21194.200010597102,0
+SAIH.US,D,20250128,000000,10.65,11.55,10.5,11.4,6508.2000032541,0
+SAIH.US,D,20250129,000000,11.403,11.8507,10.05,11.8507,5539.2666694363,0
+SAIH.US,D,20250130,000000,11.2635,13.3035,11.2635,12.975,27428.000013714,0
+SAIH.US,D,20250131,000000,12.7545,13.5,12.75,13.2,4800.3333357335005,0
+SAIH.US,D,20250203,000000,12.4365,13.5,12.075,12.435,3868.000001934,0
+SAIH.US,D,20250204,000000,12.75,14.805,12.285,12.5625,7880.600003940301,0
+SAIH.US,D,20250205,000000,12.285,14.016,12.285,13.485,15416.9333410418,0
+SAIH.US,D,20250206,000000,13.26,13.335,12.4741,13.05,2515.7333345912,0
+SAIH.US,D,20250207,000000,13.7985,14.247,13.3185,14.085,11396.4666723649,0
+SAIH.US,D,20250210,000000,13.662,14.25,13.05,13.2765,2521.5333345941,0
+SAIH.US,D,20250211,000000,13.65,13.89,12.4725,12.4725,1713.5333341901,0
+SAIH.US,D,20250212,000000,12.66,13.5,12.45,13.104,2443.4000012217,0
+SAIH.US,D,20250213,000000,13.005,13.35,12.6,13.35,2054.0666676937,0
+SAIH.US,D,20250214,000000,12.9,13.0068,12.015,12.1815,2181.7333344242,0
+SAIH.US,D,20250218,000000,12.18,13.05,11.25,11.2695,3964.7333353157,0
+SAIH.US,D,20250219,000000,11.52,11.7015,10.875,11.265,2672.5333346696,0
+SAIH.US,D,20250220,000000,11.1795,11.1795,10.5,10.6365,2201.4000011007,0
+SAIH.US,D,20250221,000000,10.635,11.22,10.2,10.2,4669.5333356681,0
+SAIH.US,D,20250224,000000,10.35,11.55,9.525,10.692,13236.3333399515,0
+SAIH.US,D,20250225,000000,10.6785,11.1495,8.505,9.45,6751.0000033755005,0
+SAIH.US,D,20250226,000000,9.9,10.452,9.75,9.8115,1892.7333342797,0
+SAIH.US,D,20250227,000000,11.1,11.1,8.5485,9,6472.9333365698,0
+SAIH.US,D,20250228,000000,8.8125,9.15,8.7,8.8035,2074.5333343706,0
+SAIH.US,D,20250303,000000,9.15,9.60001,8.292,8.55,3372.7333350197,0
+SAIH.US,D,20250304,000000,8.25,8.42998,7.8,8.13751,3659.4000018297,0
+SAIH.US,D,20250305,000000,8.5575,8.9775,7.8,7.9515,3415.5333350411,0
+SAIH.US,D,20250306,000000,7.95,8.511,7.5,7.617,6576.4666699549,0
+SAIH.US,D,20250307,000000,8.20432,8.82,6.765,7.21501,2923.0666681282,0
+SAIH.US,D,20250310,000000,8.09251,8.09251,6.765,6.78,2480.1333345734,0
+SAIH.US,D,20250311,000000,7.425,7.875,6.666,7.2015,2604.5333346356,0
+SAIH.US,D,20250312,000000,6.9,7.2,6.30225,7.1385,7576.9333371218,0
+SAIH.US,D,20250313,000000,6.6,8.25,6.6,6.7515,9047.6666711905,0
+SAIH.US,D,20250314,000000,6.3,6.7035,5.7,5.829,12202.1333394344,0
+SAIH.US,D,20250317,000000,5.55,6.6,5.3,5.9101,23029,0
+SAIH.US,D,20250318,000000,6,6,5.6,5.65,5063,0
+SAIH.US,D,20250319,000000,5.59,5.91,5.5673,5.79,3974,0
+SAIH.US,D,20250320,000000,5.9,5.9,5.4,5.86,3865,0
+SAIH.US,D,20250321,000000,5.65,5.89,5.4,5.63,10651,0
+SAIH.US,D,20250324,000000,5.8554,7.54,5.8554,7.4,11380,0
+SAIH.US,D,20250325,000000,7.58,9.7,7.49,9.01,23669,0
+SAIH.US,D,20250326,000000,9.38,9.38,8.5892,8.5892,12361,0
+SAIH.US,D,20250327,000000,7.8562,8.3,5.27,5.72,53499,0
+SAIH.US,D,20250328,000000,5.29,5.29,3.0701,3.87,84413,0
+SAIH.US,D,20250331,000000,3.78,4.53,3.78,4.31,46389,0
+SAIH.US,D,20250401,000000,4.22,4.47,3.66,4.3,10857,0
+SAIH.US,D,20250402,000000,4.23,4.75,4.0501,4.5495,17172,0
+SAIH.US,D,20250403,000000,4.3,4.68,3.9,3.91,17557,0
+SAIH.US,D,20250404,000000,3.86,4,3.85,4,7313,0
+SAIH.US,D,20250407,000000,3.96,4.2,3.0001,3.42,76290,0
+SAIH.US,D,20250408,000000,3.59,3.94,3.34,3.55,91049,0
+SAIH.US,D,20250409,000000,3.52,4.7444,3.41,4.43,132630,0
+SAIH.US,D,20250410,000000,4.43,4.69,4.02,4.03,47536,0
+SAIH.US,D,20250411,000000,4.02,4.42,4.02,4.03,42845,0
+SAIH.US,D,20250414,000000,3.96,4.43,3.96,4.2999,50962,0
+SAIH.US,D,20250415,000000,4.05,4.52,3.66,3.66,62697,0
+SAIH.US,D,20250416,000000,3.78,4.9,3.38,4,200219,0
+SAIH.US,D,20250417,000000,3.75,4.14,3.75,3.77,13729,0
+SAIH.US,D,20250421,000000,3.66,4.4,3.42,4.1,49256,0
+SAIH.US,D,20250422,000000,4.19,4.5,3.9,4.4,22429,0
+SAIH.US,D,20250423,000000,4.4,5.32,4.3,4.84,41713,0
+SAIH.US,D,20250424,000000,5,6.06,5,5.4,37274,0
+SAIH.US,D,20250425,000000,5.56,7.4999,5.56,6.9,149520,0
+SAIH.US,D,20250428,000000,7.49,7.7999,6.5001,7.47,98584,0
+SAIH.US,D,20250429,000000,7,10.77,7,7.62,264848,0
+SAIH.US,D,20250430,000000,7.41,8.17,5.98,6.334,33769,0
+SAIH.US,D,20250501,000000,6.33,8,6.33,6.36,100779,0
+SAIH.US,D,20250502,000000,6.35,6.68,5.6723,6.0599,21272,0
+SAIH.US,D,20250505,000000,5.67,6.505,5.67,6.23,7300,0
+SAIH.US,D,20250506,000000,6.22,8,6.22,7.9,43291,0
+SAIH.US,D,20250507,000000,7.41,7.6,7.18,7.2321,3882,0
+SAIH.US,D,20250508,000000,7.29,7.66,7.29,7.56,3766,0
+SAIH.US,D,20250509,000000,7.1,7.4,7.1,7.215,4984,0
+SAIH.US,D,20250512,000000,7.21,7.62,6.31,6.37,70672,0
+SAIH.US,D,20250513,000000,6.5,6.5,5,5.667,29282,0
+SAIH.US,D,20250514,000000,6.1,6.26,5.3372,5.86,28663,0
+SAIH.US,D,20250515,000000,5.824,5.93,5.7,5.74,4797,0
+SAIH.US,D,20250516,000000,5.511,6.51,5.51,6,19460,0
+SAIH.US,D,20250519,000000,5.7427,6.175,5.73,6.08,12045,0
+SAIH.US,D,20250520,000000,6.5,6.5,5.51,5.82,74831,0
+SAIH.US,D,20250521,000000,6.01,6.2048,5.5,5.77,6731,0
+SAIH.US,D,20250522,000000,6.2,6.2,5.36,5.66,20627,0
+SAIH.US,D,20250523,000000,6.42,7.7,5.7,5.878,183287,0
+SAIH.US,D,20250527,000000,6.04,6.7869,5.425,6.535,77634,0
+SAIH.US,D,20250528,000000,6.66,7.9,6.1501,6.305,93945,0
+SAIH.US,D,20250529,000000,6.41,6.9338,5.78,5.85,26925,0
+SAIH.US,D,20250530,000000,5.55,6.695,5.5,6.3,51286,0
+SAIH.US,D,20250602,000000,6.7,7.57,6.6768,7.32,53717,0
+SAIH.US,D,20250603,000000,7.705,9,7.5106,8.06,78053,0
+SAIH.US,D,20250604,000000,7.91,7.91,7.14,7.57,33140,0
+SAIH.US,D,20250605,000000,7.2,7.2,6.3501,6.6,9747,0
+SAIH.US,D,20250606,000000,6.31,7.21,6.31,6.98,8031,0
+SAIH.US,D,20250609,000000,6.511,7.5,6.511,6.996,6559,0
+SAIH.US,D,20250610,000000,6.975,7.38,6.73,7.27,7833,0
+SAIH.US,D,20250611,000000,6.59,7.7999,6.59,7.6,6253,0
+SAIH.US,D,20250612,000000,7.1801,8.45,7.1801,7.67,39957,0
+SAIH.US,D,20250613,000000,7.94,7.94,6.65,7.02,11597,0
+SAIH.US,D,20250616,000000,7.2,8,7.05,7.59,11433,0
+SAIH.US,D,20250617,000000,7.17,7.799,7.16,7.5,15121,0
+SAIH.US,D,20250618,000000,7.6,8.37,7.5,7.755,23037,0
+SAIH.US,D,20250620,000000,7.6,7.7723,7.4,7.48,4523,0
+SAIH.US,D,20250623,000000,7.4,7.5,6.62,7.23,5934,0
+SAIH.US,D,20250624,000000,7.2377,7.6038,7.18,7.4,13719,0
+SAIH.US,D,20250625,000000,7.4,7.7,6.8,7.25,13310,0
+SAIH.US,D,20250626,000000,7.03,7.4499,7.03,7.25,10903,0
+SAIH.US,D,20250627,000000,7.3,7.6838,7.03,7.03,14982,0
+SAIH.US,D,20250630,000000,7.46,7.46,6.86,7.14,7438,0
+SAIH.US,D,20250701,000000,7.33,8.67,7.2,8.33,47396,0
+SAIH.US,D,20250702,000000,8.1,8.6,7.6001,8.52,25261,0
+SAIH.US,D,20250703,000000,8.55,8.605,8.11,8.22,6672,0
+SAIH.US,D,20250707,000000,8.08,8.12,7.68,7.87,14946,0
+SAIH.US,D,20250708,000000,7.9,8.1,7.62,8.03,13223,0
+SAIH.US,D,20250709,000000,8.05,8.86,8,8.155,31101,0
+SAIH.US,D,20250710,000000,8,8.5,7.2,7.35,53364,0
+SAIH.US,D,20250711,000000,7.915,9.35,7.21,8.0001,122666,0
+SAIH.US,D,20250714,000000,8,9.49,7.6847,9.48,79000,0
+SAIH.US,D,20250715,000000,9.45,11.7,9.3001,11.6,94859,0
+SAIH.US,D,20250716,000000,11.56,12,9.77,10.46,68258,0
+SAIH.US,D,20250717,000000,10.46,14.7598,10.46,14.67,192168,0
+SAIH.US,D,20250718,000000,13.88,15.41,11.721,11.721,76579,0
+SAIH.US,D,20250721,000000,11.82,13,11.0207,11.525,42849,0
+SAIH.US,D,20250722,000000,12.3,12.3,10.1,10.65,24630,0
+SAIH.US,D,20250723,000000,10.7,10.99,9.65,9.71,22332,0
+SAIH.US,D,20250724,000000,9.42,12.3995,9.0467,12,76613,0
+SAIH.US,D,20250725,000000,11.53,12.5,10.25,10.74,46491,0
+SAIH.US,D,20250728,000000,10,10.365,9.0583,9.4328,46617,0
+SAIH.US,D,20250729,000000,9.15,9.5755,8.34,8.34,27126,0
+SAIH.US,D,20250730,000000,8.0761,8.5034,8.01,8.115,17627,0
+SAIH.US,D,20250731,000000,8.13,8.55,7.35,7.79,66996,0
+SAIH.US,D,20250801,000000,7.31,7.534,7.02,7.5,24455,0
+SAIH.US,D,20250804,000000,7.13,8.4,7.13,7.99,31855,0
+SAIH.US,D,20250805,000000,7.75,9.12,7.49,7.71,66292,0
+SAIH.US,D,20250806,000000,7.5,8.2788,7.41,7.4187,7396,0
+SAIH.US,D,20250807,000000,7.71,8.3499,6.88,7.03,19566,0
+SAIH.US,D,20250808,000000,7.046,7.3,7.0335,7.09,11343,0
+SAIH.US,D,20250811,000000,7.09,7.408,7.09,7.4025,8398,0
+SAIH.US,D,20250812,000000,7.39,7.75,7.26,7.572303,10357,0
+SAIH.US,D,20250813,000000,7.7,7.7,7.525,7.685,10227,0
+SAIH.US,D,20250814,000000,7.52,7.97,7.52,7.65,6611,0
+SAIH.US,D,20250815,000000,7.66,7.66,7.48,7.48,1870,0
+SAIH.US,D,20250818,000000,7.32,7.9398,7.15,7.31,10474,0
+SAIH.US,D,20250819,000000,7.28,7.33,6.33,6.4,30364,0
+SAIH.US,D,20250820,000000,6.5,6.7,6.5,6.61,4091,0
+SAIH.US,D,20250821,000000,7.33,7.33,6.99,7.01,8756,0
+SAIH.US,D,20250822,000000,7.25,7.6511,7.01,7.3,7545,0
+SAIH.US,D,20250825,000000,7.31,7.31,7.31,7.31,541,0
+SAIH.US,D,20250826,000000,6.76,7.14,6.6114,6.69,7586,0
+SAIH.US,D,20250827,000000,6.5,6.595,5.8228,6.145,36102,0
+SAIH.US,D,20250828,000000,6.07,7.15,6,6.79,28169,0
+SAIH.US,D,20250829,000000,7.02,7.0925,6.6001,6.7909,8752,0
+SAIH.US,D,20250902,000000,6.3929,7.3,6.3929,6.85,7766,0
+SAIH.US,D,20250903,000000,6.7328,6.83,6.56,6.8299,1616,0
+SAIH.US,D,20250904,000000,6.3,6.3643,6.16,6.16,7399,0
+SAIH.US,D,20250905,000000,6.4445,6.4445,6.05,6.15,15021,0
+SAIH.US,D,20250908,000000,6.04,6.0405,5.6501,5.6501,4740,0
+SAIH.US,D,20250909,000000,5.9899,8.75,5.895,8.5,169356,0
+SAIH.US,D,20250910,000000,8.51,10.27,8.1,9.49,115086,0
+SAIH.US,D,20250911,000000,9.27,9.4222,7.52,7.85,28238,0
+SAIH.US,D,20250912,000000,7.75,8.2556,6.93,7.95,29237,0
+SAIH.US,D,20250915,000000,7.52,7.86,7,7.5104,12902,0
+SAIH.US,D,20250916,000000,7.7,7.99,7.5,7.73,3877,0
+SAIH.US,D,20250917,000000,7.3,7.7,7.3,7.7,10275,0
+SAIH.US,D,20250918,000000,7.44,8.61,7.41,8.2162,22469,0
+SAIH.US,D,20250919,000000,7.97,11,7.97,10.7955,118019,0
+SAIH.US,D,20250922,000000,9.76,11,9.34,10.28,29306,0
+SAIH.US,D,20250923,000000,9.6555,10,9.29,9.975,12026,0
+SAIH.US,D,20250924,000000,9.65,10.19,9.6387,9.96,10548,0
+SAIH.US,D,20250925,000000,9.5626,9.608,8.5,9.23,11969,0
+SAIH.US,D,20250926,000000,9.23,10.34,9.23,10.12,17209,0
+SAIH.US,D,20250929,000000,9.84,10.79,9.41,10,22245,0
+SAIH.US,D,20250930,000000,9.8669,10.38,9.36,9.38,9210,0
+SAIH.US,D,20251001,000000,9.3951,9.6,9.25,9.3,3064,0
+SAIH.US,D,20251002,000000,9.4883,10.4253,9.4883,9.9514,20301,0
+SAIH.US,D,20251003,000000,9.6,10.335,9.555,10.335,9245,0
+SAIH.US,D,20251006,000000,10.49,10.99,10.1619,10.7202,49823,0
+SAIH.US,D,20251007,000000,10.5,10.7,9.9063,10.61,10295,0
+SAIH.US,D,20251008,000000,10.5,11.2579,10.1992,10.41,19653,0
+SAIH.US,D,20251009,000000,11.2467,11.2467,10.1275,10.1701,34499,0
+SAIH.US,D,20251010,000000,10.01,10.4271,9.22,9.22,25534,0
+SAIH.US,D,20251013,000000,8.97,9.91,8.96,9.41,15626,0
+SAIH.US,D,20251014,000000,9.16,11.3,9.16,10.92,34078,0
+SAIH.US,D,20251015,000000,10.9,11.1525,10.25,10.25,16712,0
+SAIH.US,D,20251016,000000,10.08,10.08,8.88,8.992,11411,0
+SAIH.US,D,20251017,000000,8.95,8.95,8.3,8.32,8458,0
+SAIH.US,D,20251020,000000,8.58,8.97,8.58,8.9,4798,0
+SAIH.US,D,20251021,000000,8.5335,9.02,8.45,8.79,7596,0
+SAIH.US,D,20251022,000000,8.5,8.5,7.75,7.75,6416,0
+SAIH.US,D,20251023,000000,7.73,8.25,7.73,8.22,7555,0
+SAIH.US,D,20251024,000000,8.42,8.506,8,8.205,3352,0
+SAIH.US,D,20251027,000000,8.02,8.07,7.84,8,1807,0
+SAIH.US,D,20251028,000000,8.0253,8.05,7.81,7.81,8704,0
+SAIH.US,D,20251029,000000,7.97,7.98,7.81,7.81,4889,0
+SAIH.US,D,20251030,000000,7.81,8.2434,7.81,7.8846,8713,0
+SAIH.US,D,20251031,000000,8.01,8.19,7.85,7.85,1207,0
+SAIH.US,D,20251103,000000,7.86,7.86,7.81,7.81,2064,0
+SAIH.US,D,20251104,000000,7.95,7.95,7.71,7.8,2340,0
+SAIH.US,D,20251105,000000,7.7,7.733403,7.35,7.45,4143,0
+SAIH.US,D,20251106,000000,7.0163,7.07,7.0163,7.07,1833,0
+SAIH.US,D,20251107,000000,6.8606,7.29,6.78,7.29,7265,0
+SAIH.US,D,20251110,000000,7.46,7.48,7.195,7.34,1114,0
+SAIH.US,D,20251111,000000,6.61,6.77,6.61,6.77,687,0
+SAIH.US,D,20251112,000000,6.85,7,6.85,7,1766,0
+SAIH.US,D,20251117,000000,7.01,7.7,7.01,7.11,6456,0
+SAIH.US,D,20251118,000000,6.83,7.1692,6.803,7.1692,4244,0
+SAIH.US,D,20251119,000000,7.1,7.4077,7.07,7.07,4635,0
+SAIH.US,D,20251120,000000,7.19,7.195,7.02,7.08,1921,0
+SAIH.US,D,20251121,000000,6.97,7.4,6.6001,7,14279,0
+SAIH.US,D,20251124,000000,6.97,7.26,6.97,7.26,755,0
+SAIH.US,D,20251128,000000,6.79,7.3419,6.79,7.3419,3281,0
+SAIH.US,D,20251201,000000,6.79,7.05,6.79,7.05,983,0
+SAIH.US,D,20251202,000000,6.825,7.2438,6.825,7,3699,0
+SAIH.US,D,20251203,000000,7.032,7.34,7.032,7.15,2073,0
+SAIH.US,D,20251204,000000,7,7.9841,7,7.58,8712,0
+SAIH.US,D,20251205,000000,7.51,8.205,7.51,7.97,5087,0
+SAIH.US,D,20251208,000000,7.99,10.73,7.99,10.426882,67345,0
+SAIH.US,D,20251209,000000,8.97,9.8199,7.8,8.32,78680,0
+SAIH.US,D,20251210,000000,8.21,9.48,8.21,9.34,11400,0
+SAIH.US,D,20251211,000000,9,10.9,9,10.38,21965,0
+SAIH.US,D,20251212,000000,10.07,10.2013,9,9.65,11517,0
+SAIH.US,D,20251215,000000,9.5615,9.9899,9.05,9.4542,12234,0
+SAIH.US,D,20251216,000000,9.03,9.7435,9.03,9.6254,8791,0
+SAIH.US,D,20251217,000000,9.08,9.8,9.08,9.48,4291,0
+SAIH.US,D,20251218,000000,9.2,9.7351,8.602,9.01,18345,0
+SAIH.US,D,20251219,000000,9.03,9.88,9.03,9.66,13022,0
+SAIH.US,D,20251222,000000,9.8968,10.34,9.84,10.34,8046,0
+SAIH.US,D,20251223,000000,10.3,10.48,9.102,9.7,9105,0
+SAIH.US,D,20251224,000000,9.32,9.98,9.25,9.67,8704,0
+SAIH.US,D,20251226,000000,9.41,10.0054,8.75,9.3931,6285,0
+SAIH.US,D,20251229,000000,9.0348,9.328,8.5,8.5,7414,0
+SAIH.US,D,20251230,000000,8.95,9.1472,8.71,8.93,2364,0
+SAIH.US,D,20251231,000000,8.7,9.5711,8.2102,9.2,13417,0
+SAIH.US,D,20260102,000000,9.682,9.7278,9.1201,9.7278,1837,0
+SAIH.US,D,20260105,000000,9.8,9.9,9.1001,9.71,3398,0
+SAIH.US,D,20260106,000000,9.5,10.45,9.4,9.72,8058,0
+SAIH.US,D,20260107,000000,9.595,9.99,9.524,9.7,6415,0
+SAIH.US,D,20260108,000000,9.4,9.65,9.3,9.65,6427,0
+SAIH.US,D,20260109,000000,9.98,9.98,9.5,9.7,2957,0
+SAIH.US,D,20260112,000000,9.5,9.8,9.4,9.58,3018,0
+SAIH.US,D,20260113,000000,9.7387,9.9,8.66,9.1,19449,0
+SAIH.US,D,20260114,000000,9.17,9.17,8.325,8.4,14431,0
+SAIH.US,D,20260115,000000,8.25,8.96,8.25,8.7122,9276,0
+SAIH.US,D,20260116,000000,8.5,9.2,8.3527,8.7647,3163,0
+SAIH.US,D,20260120,000000,7.98,9.1,7.98,8.5,14938,0
+SAIH.US,D,20260121,000000,8.28,8.9,8.2,8.9,3152,0
+SAIH.US,D,20260122,000000,8.261,8.66,7.8,8.1,10941,0
+SAIH.US,D,20260123,000000,8.1,8.18,7.86,7.9,2816,0
+SAIH.US,D,20260126,000000,7.7017,7.8291,7.7,7.75,2305,0
+SAIH.US,D,20260127,000000,7.75,8.15,7.52,8.15,3327,0
+SAIH.US,D,20260128,000000,7.7,7.8999,7.545,7.75,7033,0
+SAIH.US,D,20260129,000000,6.83,7.3,6.83,7.05,8252,0
+SAIH.US,D,20260130,000000,6.83,7.5,6.55,7.09,10648,0
+SAIH.US,D,20260202,000000,7,7.32,7,7.29,3981,0
+SAIH.US,D,20260203,000000,7.24,7.32,6.6,6.995,11872,0
+SAIH.US,D,20260204,000000,6.75,7.23,6.75,6.93,5132,0
+SAIH.US,D,20260205,000000,6.54,6.57,5.9,5.93,4903,0
+SAIH.US,D,20260206,000000,5.9885,6.55,5.9601,6.43,6573,0
+SAIH.US,D,20260209,000000,6.13,7.08,6.13,7.08,2398,0
+SAIH.US,D,20260210,000000,6.645,6.645,6.645,6.645,697,0
+SAIH.US,D,20260211,000000,6.91,6.91,6.91,6.91,220,0
+SAIH.US,D,20260212,000000,7.0099,7.0099,7.0099,7.0099,269,0
+SAIH.US,D,20260213,000000,6.4653,6.4653,6.4653,6.4653,230,0
+SAIH.US,D,20260217,000000,6.03,6.45,6.03,6.38,3460,0
+SAIH.US,D,20260218,000000,6.83,7.2868,6.83,7.2868,867,0
diff --git a/daily/us/nasdaq stocks/2/sbcww.us.txt b/daily/us/nasdaq stocks/2/sbcww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f03dd83ebc71630863a909ba8e3ddaa201ac846e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sbcww.us.txt	
@@ -0,0 +1,560 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SBCWW.US,D,20220927,000000,0.06,0.6,0.06,0.065,1018472,0
+SBCWW.US,D,20220928,000000,0.2156,0.2156,0.091,0.1,3067297,0
+SBCWW.US,D,20220929,000000,0.12,0.12,0.0814,0.101,1529497,0
+SBCWW.US,D,20220930,000000,0.0999,0.108,0.0913,0.1,679430,0
+SBCWW.US,D,20221003,000000,0.0915,0.0968,0.0706,0.0868,265021,0
+SBCWW.US,D,20221004,000000,0.0705,0.0839,0.0704,0.0732,146006,0
+SBCWW.US,D,20221005,000000,0.07,0.0778,0.0645,0.0725,121029,0
+SBCWW.US,D,20221006,000000,0.065,0.079,0.0526,0.079,272874,0
+SBCWW.US,D,20221007,000000,0.066,0.084899,0.06,0.0654,165054,0
+SBCWW.US,D,20221010,000000,0.0854,0.0854,0.053,0.0604,62437,0
+SBCWW.US,D,20221011,000000,0.0563,0.0715,0.0562,0.0596,65928,0
+SBCWW.US,D,20221012,000000,0.059699,0.069,0.052,0.0588,60141,0
+SBCWW.US,D,20221013,000000,0.0588,0.0613,0.05,0.0592,67403,0
+SBCWW.US,D,20221014,000000,0.0511,0.0592,0.0485,0.058,27200,0
+SBCWW.US,D,20221017,000000,0.0505,0.058,0.0411,0.0566,182001,0
+SBCWW.US,D,20221018,000000,0.045,0.055,0.0422,0.0437,36542,0
+SBCWW.US,D,20221019,000000,0.0432,0.0432,0.033,0.036,260684,0
+SBCWW.US,D,20221020,000000,0.0371,0.0489,0.0358,0.0362,16640,0
+SBCWW.US,D,20221021,000000,0.0362,0.0445,0.035,0.0352,77394,0
+SBCWW.US,D,20221024,000000,0.0468,0.0502,0.0366,0.04,101240,0
+SBCWW.US,D,20221025,000000,0.04,0.04,0.0301,0.034,63448,0
+SBCWW.US,D,20221026,000000,0.0312,0.033,0.03,0.0314,83104,0
+SBCWW.US,D,20221027,000000,0.0325,0.0325,0.03,0.0315,62739,0
+SBCWW.US,D,20221028,000000,0.0315,0.0577,0.0315,0.0509,354741,0
+SBCWW.US,D,20221031,000000,0.0496,0.0508,0.0481,0.05,40150,0
+SBCWW.US,D,20221101,000000,0.04,0.04,0.0399,0.0399,21398,0
+SBCWW.US,D,20221102,000000,0.05,0.052549,0.05,0.05,141278,0
+SBCWW.US,D,20221103,000000,0.05,0.09,0.04,0.058,83575,0
+SBCWW.US,D,20221104,000000,0.0598,0.065,0.0501,0.0511,49120,0
+SBCWW.US,D,20221107,000000,0.053,0.058899,0.0403,0.044,130521,0
+SBCWW.US,D,20221108,000000,0.0455,0.052,0.042,0.042,20992,0
+SBCWW.US,D,20221109,000000,0.0498,0.05,0.04,0.04,286320,0
+SBCWW.US,D,20221110,000000,0.035,0.047,0.035,0.0419,88768,0
+SBCWW.US,D,20221111,000000,0.0398,0.045,0.035,0.0356,33580,0
+SBCWW.US,D,20221114,000000,0.038,0.038,0.035,0.0351,13326,0
+SBCWW.US,D,20221115,000000,0.0351,0.036,0.035,0.036,15568,0
+SBCWW.US,D,20221116,000000,0.0361,0.0361,0.036,0.036,8895,0
+SBCWW.US,D,20221117,000000,0.0351,0.0351,0.0351,0.0351,200,0
+SBCWW.US,D,20221118,000000,0.037,0.037101,0.037,0.0371,5312,0
+SBCWW.US,D,20221121,000000,0.035,0.0351,0.035,0.035,3005,0
+SBCWW.US,D,20221122,000000,0.0351,0.0398,0.035,0.0351,16339,0
+SBCWW.US,D,20221123,000000,0.0352,0.0486,0.03,0.04,76074,0
+SBCWW.US,D,20221128,000000,0.0301,0.0301,0.03,0.03,17038,0
+SBCWW.US,D,20221129,000000,0.038,0.038,0.038,0.038,318,0
+SBCWW.US,D,20221130,000000,0.0317,0.03275,0.025,0.03,23660,0
+SBCWW.US,D,20221202,000000,0.03,0.030101,0.029899,0.030101,5953,0
+SBCWW.US,D,20221206,000000,0.0301,0.0395,0.0301,0.0395,3367,0
+SBCWW.US,D,20221209,000000,0.039399,0.0395,0.0347,0.037601,7812,0
+SBCWW.US,D,20221212,000000,0.0376,0.0392,0.0375,0.0392,3667,0
+SBCWW.US,D,20221213,000000,0.0375,0.0452,0.0375,0.0452,6109,0
+SBCWW.US,D,20221214,000000,0.0452,0.048799,0.0452,0.048799,19719,0
+SBCWW.US,D,20221215,000000,0.0452,0.0452,0.045001,0.0452,128560,0
+SBCWW.US,D,20221216,000000,0.0452,0.0452,0.0452,0.0452,2079,0
+SBCWW.US,D,20221219,000000,0.05,0.05,0.0452,0.0452,11062,0
+SBCWW.US,D,20221220,000000,0.0452,0.0452,0.0452,0.0452,70863,0
+SBCWW.US,D,20221221,000000,0.0453,0.0453,0.0453,0.0453,199,0
+SBCWW.US,D,20221222,000000,0.0453,0.0453,0.0452,0.0452,280,0
+SBCWW.US,D,20221227,000000,0.0452,0.0452,0.0451,0.0451,16414,0
+SBCWW.US,D,20221228,000000,0.0452,0.0452,0.0452,0.0452,30148,0
+SBCWW.US,D,20221229,000000,0.0552,0.07,0.0551,0.07,4934,0
+SBCWW.US,D,20221230,000000,0.0552,0.0552,0.055,0.0551,20212,0
+SBCWW.US,D,20230103,000000,0.0552,0.0552,0.0552,0.0552,1174,0
+SBCWW.US,D,20230104,000000,0.0552,0.0552,0.0551,0.0552,5785,0
+SBCWW.US,D,20230105,000000,0.055199,0.0552,0.055199,0.0552,2648,0
+SBCWW.US,D,20230106,000000,0.0555,0.0555,0.0552,0.0552,36923,0
+SBCWW.US,D,20230109,000000,0.0555,0.058,0.055,0.0552,53609,0
+SBCWW.US,D,20230110,000000,0.0553,0.0553,0.0552,0.0553,4500,0
+SBCWW.US,D,20230111,000000,0.06,0.0601,0.06,0.0601,25555,0
+SBCWW.US,D,20230112,000000,0.0601,0.0601,0.0601,0.0601,84574,0
+SBCWW.US,D,20230113,000000,0.06,0.06,0.06,0.06,9762,0
+SBCWW.US,D,20230117,000000,0.0225,0.0651,0.0225,0.065,5224,0
+SBCWW.US,D,20230126,000000,0.0302,0.0302,0.0302,0.0302,407,0
+SBCWW.US,D,20230131,000000,0.0342,0.0342,0.0342,0.0342,305,0
+SBCWW.US,D,20230201,000000,0.0831,0.11,0.083,0.083,516357,0
+SBCWW.US,D,20230202,000000,0.0711,0.083,0.0711,0.083,22716,0
+SBCWW.US,D,20230203,000000,0.09,0.11,0.08,0.1044,40704,0
+SBCWW.US,D,20230206,000000,0.13,0.13,0.0702,0.0709,9642,0
+SBCWW.US,D,20230207,000000,0.0702,0.070201,0.0702,0.070201,1397,0
+SBCWW.US,D,20230208,000000,0.07,0.07,0.07,0.07,1792,0
+SBCWW.US,D,20230209,000000,0.051,0.051,0.05,0.0502,14593,0
+SBCWW.US,D,20230214,000000,0.1112,0.1112,0.08,0.0901,49134,0
+SBCWW.US,D,20230217,000000,0.0521,0.09,0.04,0.089,26708,0
+SBCWW.US,D,20230221,000000,0.1,0.1,0.0951,0.1,1735,0
+SBCWW.US,D,20230222,000000,0.0502,0.0502,0.0502,0.0502,10363,0
+SBCWW.US,D,20230223,000000,0.089,0.089,0.054,0.0573,20417,0
+SBCWW.US,D,20230224,000000,0.054,0.054,0.054,0.054,230,0
+SBCWW.US,D,20230228,000000,0.054,0.07,0.05,0.0516,12840,0
+SBCWW.US,D,20230302,000000,0.09,0.1,0.0504,0.0796,54995,0
+SBCWW.US,D,20230303,000000,0.0796,0.0796,0.0507,0.0507,2627,0
+SBCWW.US,D,20230307,000000,0.054,0.07,0.054,0.0699,7212,0
+SBCWW.US,D,20230308,000000,0.07,0.1,0.0555,0.0555,45273,0
+SBCWW.US,D,20230309,000000,0.0621,0.09,0.0621,0.0801,6460,0
+SBCWW.US,D,20230313,000000,0.0625,0.0756,0.0621,0.0711,13400,0
+SBCWW.US,D,20230314,000000,0.0785,0.09,0.0785,0.09,2371,0
+SBCWW.US,D,20230315,000000,0.0616,0.075,0.055,0.0737,46260,0
+SBCWW.US,D,20230316,000000,0.0784,0.0784,0.0784,0.0784,230,0
+SBCWW.US,D,20230317,000000,0.0602,0.0602,0.0602,0.0602,197,0
+SBCWW.US,D,20230320,000000,0.0699,0.0699,0.05,0.0501,8579,0
+SBCWW.US,D,20230321,000000,0.0683,0.0899,0.0634,0.0851,80703,0
+SBCWW.US,D,20230322,000000,0.07,0.08,0.0518,0.0645,37552,0
+SBCWW.US,D,20230323,000000,0.059,0.059,0.0522,0.0523,22704,0
+SBCWW.US,D,20230329,000000,0.045,0.045,0.045,0.045,121,0
+SBCWW.US,D,20230330,000000,0.0647,0.0647,0.064,0.064,302,0
+SBCWW.US,D,20230331,000000,0.062,0.062,0.0474,0.0474,510,0
+SBCWW.US,D,20230403,000000,0.047,0.047,0.045,0.0451,5080,0
+SBCWW.US,D,20230404,000000,0.0569,0.0583,0.0451,0.0451,2018,0
+SBCWW.US,D,20230405,000000,0.0555,0.058,0.0555,0.058,6991,0
+SBCWW.US,D,20230406,000000,0.045,0.058,0.045,0.058,412,0
+SBCWW.US,D,20230411,000000,0.045,0.0579,0.035,0.0575,39271,0
+SBCWW.US,D,20230412,000000,0.0639,0.0639,0.0559,0.06,33756,0
+SBCWW.US,D,20230414,000000,0.064,0.064,0.064,0.064,300,0
+SBCWW.US,D,20230417,000000,0.0558,0.0558,0.0392,0.0558,1240,0
+SBCWW.US,D,20230420,000000,0.0343,0.04,0.0343,0.0399,62519,0
+SBCWW.US,D,20230421,000000,0.0401,0.0401,0.0401,0.0401,7687,0
+SBCWW.US,D,20230424,000000,0.04,0.06,0.0312,0.0312,20800,0
+SBCWW.US,D,20230425,000000,0.05,0.05,0.05,0.05,107,0
+SBCWW.US,D,20230427,000000,0.0549,0.0549,0.04,0.04,1405,0
+SBCWW.US,D,20230428,000000,0.0492,0.0492,0.034,0.0425,10357,0
+SBCWW.US,D,20230501,000000,0.0498,0.0498,0.032,0.032,21171,0
+SBCWW.US,D,20230502,000000,0.0449,0.0449,0.0449,0.0449,441,0
+SBCWW.US,D,20230503,000000,0.0328,0.0448,0.032,0.0448,1103,0
+SBCWW.US,D,20230505,000000,0.0401,0.0496,0.0401,0.0401,2239,0
+SBCWW.US,D,20230508,000000,0.045,0.045,0.0396,0.0396,563,0
+SBCWW.US,D,20230510,000000,0.032,0.032,0.032,0.032,2057,0
+SBCWW.US,D,20230511,000000,0.034,0.045,0.034,0.04,14346,0
+SBCWW.US,D,20230515,000000,0.035,0.035,0.035,0.035,2237,0
+SBCWW.US,D,20230517,000000,0.0424,0.0424,0.0424,0.0424,2523,0
+SBCWW.US,D,20230518,000000,0.035,0.047,0.035,0.047,6236,0
+SBCWW.US,D,20230519,000000,0.041,0.041,0.041,0.041,102,0
+SBCWW.US,D,20230522,000000,0.0375,0.0375,0.0375,0.0375,25086,0
+SBCWW.US,D,20230523,000000,0.0401,0.0401,0.0353,0.0353,24745,0
+SBCWW.US,D,20230524,000000,0.0353,0.0353,0.0352,0.0352,26008,0
+SBCWW.US,D,20230525,000000,0.0463,0.0463,0.0407,0.0407,2077,0
+SBCWW.US,D,20230526,000000,0.046,0.05,0.035,0.05,4519,0
+SBCWW.US,D,20230531,000000,0.05,0.05,0.0352,0.048,982,0
+SBCWW.US,D,20230601,000000,0.05,0.06,0.05,0.05,453690,0
+SBCWW.US,D,20230602,000000,0.053,0.06,0.0525,0.06,5967,0
+SBCWW.US,D,20230607,000000,0.0623,0.0623,0.0525,0.0525,9235,0
+SBCWW.US,D,20230608,000000,0.0525,0.0525,0.0513,0.0513,13815,0
+SBCWW.US,D,20230612,000000,0.06,0.06,0.0475,0.0475,14688,0
+SBCWW.US,D,20230613,000000,0.0475,0.0475,0.0475,0.0475,202,0
+SBCWW.US,D,20230615,000000,0.0549,0.0549,0.0475,0.0475,6782,0
+SBCWW.US,D,20230616,000000,0.06,0.06,0.06,0.06,1000,0
+SBCWW.US,D,20230620,000000,0.0522,0.06,0.0475,0.048338,64618,0
+SBCWW.US,D,20230622,000000,0.0475,0.0475,0.0475,0.0475,509,0
+SBCWW.US,D,20230628,000000,0.0575,0.0575,0.0575,0.0575,1777,0
+SBCWW.US,D,20230629,000000,0.055,0.06,0.055,0.06,106534,0
+SBCWW.US,D,20230630,000000,0.0595,0.0595,0.056,0.0595,100355,0
+SBCWW.US,D,20230706,000000,0.0375,0.0376,0.0375,0.0376,2251,0
+SBCWW.US,D,20230707,000000,0.045,0.063,0.045,0.063,21791,0
+SBCWW.US,D,20230713,000000,0.052501,0.054,0.0525,0.0525,3529,0
+SBCWW.US,D,20230714,000000,0.06,0.06,0.0459,0.0599,39337,0
+SBCWW.US,D,20230720,000000,0.0599,0.05995,0.058,0.058,742,0
+SBCWW.US,D,20230801,000000,0.0533,0.0533,0.0523,0.0523,401,0
+SBCWW.US,D,20230807,000000,0.055,0.055,0.055,0.055,400,0
+SBCWW.US,D,20230810,000000,0.0484,0.0484,0.0351,0.0431,4701,0
+SBCWW.US,D,20230811,000000,0.0377,0.0493,0.0377,0.0493,3755,0
+SBCWW.US,D,20230815,000000,0.0485,0.0489,0.0082,0.0488,28159,0
+SBCWW.US,D,20230816,000000,0.05,0.06,0.05,0.058,2945,0
+SBCWW.US,D,20230823,000000,0.0548,0.0548,0.0547,0.0547,403,0
+SBCWW.US,D,20230829,000000,0.0556,0.0556,0.0541,0.0541,518,0
+SBCWW.US,D,20230830,000000,0.0579,0.0579,0.0563,0.0563,622,0
+SBCWW.US,D,20230906,000000,0.0505,0.0505,0.0505,0.0505,105,0
+SBCWW.US,D,20230925,000000,0.0505,0.0514,0.0505,0.0513,913,0
+SBCWW.US,D,20230929,000000,0.0599,0.0599,0.0599,0.0599,105,0
+SBCWW.US,D,20231002,000000,0.0538,0.0538,0.0537,0.0537,600,0
+SBCWW.US,D,20231003,000000,0.0399,0.0599,0.0328,0.0599,2101,0
+SBCWW.US,D,20231005,000000,0.0469,0.0495,0.0469,0.0469,801,0
+SBCWW.US,D,20231009,000000,0.0469,0.0469,0.0469,0.0469,380,0
+SBCWW.US,D,20231011,000000,0.0469,0.0469,0.0469,0.0469,2132,0
+SBCWW.US,D,20231023,000000,0.0469,0.0469,0.0469,0.0469,262,0
+SBCWW.US,D,20231107,000000,0.0398,0.0398,0.0398,0.0398,213,0
+SBCWW.US,D,20231113,000000,0.0367,0.0367,0.0361,0.0361,10093,0
+SBCWW.US,D,20231114,000000,0.0358,0.045,0.0358,0.045,306,0
+SBCWW.US,D,20231128,000000,0.05,0.0501,0.0499,0.05,1768,0
+SBCWW.US,D,20231129,000000,0.042,0.042,0.04,0.04,10020,0
+SBCWW.US,D,20231201,000000,0.0361,0.0368,0.018,0.0365,47297,0
+SBCWW.US,D,20231205,000000,0.0425,0.0425,0.0425,0.0425,101,0
+SBCWW.US,D,20231211,000000,0.05,0.05,0.035,0.035,40703,0
+SBCWW.US,D,20231212,000000,0.03,0.03635,0.03,0.03635,300,0
+SBCWW.US,D,20231213,000000,0.0325,0.0325,0.0251,0.0253,148556,0
+SBCWW.US,D,20231215,000000,0.0275,0.04,0.0201,0.04,113795,0
+SBCWW.US,D,20231218,000000,0.0499,0.0499,0.0433,0.0433,23474,0
+SBCWW.US,D,20231222,000000,0.0279,0.0279,0.024,0.0262,32436,0
+SBCWW.US,D,20231227,000000,0.0281,0.0281,0.0281,0.0281,171473,0
+SBCWW.US,D,20231228,000000,0.0281,0.0281,0.0281,0.0281,30198,0
+SBCWW.US,D,20231229,000000,0.0282,0.0282,0.0282,0.0282,2100,0
+SBCWW.US,D,20240103,000000,0.0281,0.0281,0.0281,0.0281,100000,0
+SBCWW.US,D,20240108,000000,0.0281,0.0281,0.0281,0.0281,532,0
+SBCWW.US,D,20240109,000000,0.028,0.028,0.028,0.028,100,0
+SBCWW.US,D,20240110,000000,0.028,0.0281,0.028,0.0281,34112,0
+SBCWW.US,D,20240111,000000,0.028,0.028,0.028,0.028,100,0
+SBCWW.US,D,20240116,000000,0.028,0.028,0.0242,0.0242,1697,0
+SBCWW.US,D,20240122,000000,0.025,0.0251,0.0232,0.0251,99905,0
+SBCWW.US,D,20240126,000000,0.0181,0.0181,0.0181,0.0181,100,0
+SBCWW.US,D,20240130,000000,0.0201,0.0201,0.02,0.0201,954,0
+SBCWW.US,D,20240201,000000,0.0201,0.0225,0.0201,0.0211,3716,0
+SBCWW.US,D,20240202,000000,0.045,0.06,0.0401,0.059,57307,0
+SBCWW.US,D,20240205,000000,0.05,0.05,0.0352,0.0353,69159,0
+SBCWW.US,D,20240206,000000,0.03,0.0301,0.03,0.0301,4390,0
+SBCWW.US,D,20240209,000000,0.0392,0.0655,0.0392,0.0655,50620,0
+SBCWW.US,D,20240212,000000,0.06,0.06,0.035,0.035,142608,0
+SBCWW.US,D,20240214,000000,0.0439,0.0439,0.0399,0.0405,2200,0
+SBCWW.US,D,20240216,000000,0.0473,0.0473,0.035,0.035,2838,0
+SBCWW.US,D,20240223,000000,0.0387,0.0447,0.0387,0.0447,3903,0
+SBCWW.US,D,20240307,000000,0.038,0.0391,0.034,0.039,1472,0
+SBCWW.US,D,20240314,000000,0.0384,0.0385,0.0342,0.0385,582,0
+SBCWW.US,D,20240322,000000,0.035,0.035,0.035,0.035,2020,0
+SBCWW.US,D,20240402,000000,0.037,0.037,0.037,0.037,1002,0
+SBCWW.US,D,20240404,000000,0.037,0.037,0.037,0.037,900,0
+SBCWW.US,D,20240409,000000,0.0358,0.0358,0.0358,0.0358,500,0
+SBCWW.US,D,20240422,000000,0.0359,0.0499,0.0359,0.042823,3100,0
+SBCWW.US,D,20240423,000000,0.0428,0.0428,0.0361,0.0428,17722,0
+SBCWW.US,D,20240425,000000,0.06,0.06,0.048126,0.0598,38314,0
+SBCWW.US,D,20240426,000000,0.0598,0.07,0.050396,0.07,936820,0
+SBCWW.US,D,20240429,000000,0.06,0.2,0.06,0.114711,50829,0
+SBCWW.US,D,20240430,000000,0.0714,0.1465,0.0714,0.075,19855,0
+SBCWW.US,D,20240501,000000,0.0634,0.0999,0.0624,0.08,14649,0
+SBCWW.US,D,20240503,000000,0.0623,0.0623,0.0623,0.0623,609,0
+SBCWW.US,D,20240506,000000,0.061,0.0798,0.061,0.0741,3382,0
+SBCWW.US,D,20240507,000000,0.0722,0.0776,0.0722,0.0776,2811,0
+SBCWW.US,D,20240509,000000,0.07,0.07,0.07,0.07,13315,0
+SBCWW.US,D,20240510,000000,0.07,0.07,0.07,0.07,1981,0
+SBCWW.US,D,20240513,000000,0.07,0.1,0.07,0.1,16435,0
+SBCWW.US,D,20240522,000000,0.1,0.1,0.07,0.07,427,0
+SBCWW.US,D,20240531,000000,0.0791,0.1483,0.07,0.1,182954,0
+SBCWW.US,D,20240603,000000,0.075,0.075,0.0707,0.0707,5568,0
+SBCWW.US,D,20240604,000000,0.0779,0.0978,0.073,0.073,3592,0
+SBCWW.US,D,20240605,000000,0.077,0.077,0.072,0.072,2514,0
+SBCWW.US,D,20240607,000000,0.0721,0.1,0.0721,0.1,2128,0
+SBCWW.US,D,20240610,000000,0.0975,0.0975,0.0733,0.0733,268,0
+SBCWW.US,D,20240612,000000,0.078,0.0975,0.078,0.0975,396,0
+SBCWW.US,D,20240613,000000,0.09,0.09,0.09,0.09,914,0
+SBCWW.US,D,20240614,000000,0.0785,0.0785,0.0733,0.0773,5814,0
+SBCWW.US,D,20240617,000000,0.0801,0.0801,0.0733,0.0801,1273,0
+SBCWW.US,D,20240620,000000,0.0898,0.0898,0.0898,0.0898,200,0
+SBCWW.US,D,20240626,000000,0.0734,0.0734,0.0734,0.0734,141,0
+SBCWW.US,D,20240627,000000,0.0763,0.0812,0.07,0.071,220406,0
+SBCWW.US,D,20240628,000000,0.071,0.071,0.071,0.071,100,0
+SBCWW.US,D,20240702,000000,0.0795,0.0795,0.0795,0.0795,202,0
+SBCWW.US,D,20240708,000000,0.0736,0.0736,0.07,0.0701,8302,0
+SBCWW.US,D,20240710,000000,0.0715,0.084,0.07,0.084,62738,0
+SBCWW.US,D,20240711,000000,0.0751,0.08,0.0751,0.0795,4103,0
+SBCWW.US,D,20240715,000000,0.086,0.086,0.0719,0.0719,6360,0
+SBCWW.US,D,20240716,000000,0.086,0.09,0.0768,0.085,66857,0
+SBCWW.US,D,20240718,000000,0.091,0.1001,0.0875,0.1001,28549,0
+SBCWW.US,D,20240719,000000,0.11,0.12,0.11,0.11,228695,0
+SBCWW.US,D,20240724,000000,0.1099,0.11,0.1099,0.11,2100,0
+SBCWW.US,D,20240801,000000,0.11,0.11,0.11,0.11,700,0
+SBCWW.US,D,20240802,000000,0.082,0.082,0.075,0.075,700,0
+SBCWW.US,D,20240806,000000,0.0759,0.082,0.075,0.075,1000,0
+SBCWW.US,D,20240808,000000,0.078,0.078,0.0759,0.078,500,0
+SBCWW.US,D,20240812,000000,0.08,0.08,0.08,0.08,50006,0
+SBCWW.US,D,20240815,000000,0.0746,0.11,0.074,0.11,20305,0
+SBCWW.US,D,20240816,000000,0.114,0.125,0.1011,0.125,54800,0
+SBCWW.US,D,20240819,000000,0.1,0.1,0.075,0.075,24164,0
+SBCWW.US,D,20240820,000000,0.075,0.075,0.0701,0.0702,5290,0
+SBCWW.US,D,20240821,000000,0.0701,0.0702,0.05,0.07,90015,0
+SBCWW.US,D,20240823,000000,0.11,0.1498,0.08,0.09,292920,0
+SBCWW.US,D,20240826,000000,0.1,0.1082,0.1,0.1051,113360,0
+SBCWW.US,D,20240827,000000,0.105,0.12,0.105,0.12,665,0
+SBCWW.US,D,20240828,000000,0.1199,0.1199,0.105,0.1199,3366,0
+SBCWW.US,D,20240829,000000,0.1199,0.1199,0.115,0.115,5339,0
+SBCWW.US,D,20240830,000000,0.1199,0.1199,0.1199,0.1199,101,0
+SBCWW.US,D,20240903,000000,0.1199,0.12,0.105,0.105,7484,0
+SBCWW.US,D,20240904,000000,0.11,0.11,0.11,0.11,67638,0
+SBCWW.US,D,20240906,000000,0.0801,0.0801,0.08,0.08,514,0
+SBCWW.US,D,20240912,000000,0.090001,0.090001,0.0475,0.065,51705,0
+SBCWW.US,D,20240917,000000,0.06,0.075,0.06,0.07305,69122,0
+SBCWW.US,D,20240918,000000,0.0701,0.09,0.0701,0.08,109500,0
+SBCWW.US,D,20240919,000000,0.08,0.09,0.08,0.09,3300,0
+SBCWW.US,D,20240920,000000,0.0901,0.0901,0.09,0.09,2100,0
+SBCWW.US,D,20240923,000000,0.081,0.15,0.081,0.121,432900,0
+SBCWW.US,D,20240924,000000,0.1089,0.1622,0.1001,0.1622,284300,0
+SBCWW.US,D,20240925,000000,0.15,0.2775,0.15,0.18,113200,0
+SBCWW.US,D,20240926,000000,0.1749,0.24,0.1749,0.21,44400,0
+SBCWW.US,D,20240927,000000,0.2,0.2263,0.1275,0.19,54600,0
+SBCWW.US,D,20240930,000000,0.1896,0.21,0.15,0.15,18560,0
+SBCWW.US,D,20241001,000000,0.1325,0.1338,0.13,0.13,48593,0
+SBCWW.US,D,20241002,000000,0.135,0.1499,0.135,0.1499,7379,0
+SBCWW.US,D,20241003,000000,0.15,0.18,0.1089,0.1103,221805,0
+SBCWW.US,D,20241004,000000,0.1599,0.18,0.1225,0.1275,8897,0
+SBCWW.US,D,20241007,000000,0.1305,0.14,0.13,0.14,48256,0
+SBCWW.US,D,20241008,000000,0.14,0.1599,0.14,0.15,5379,0
+SBCWW.US,D,20241009,000000,0.15,0.1512,0.14,0.1401,13039,0
+SBCWW.US,D,20241010,000000,0.151,0.18,0.1201,0.1473,53254,0
+SBCWW.US,D,20241011,000000,0.154,0.1645,0.154,0.154,9809,0
+SBCWW.US,D,20241014,000000,0.155,0.155,0.154,0.1541,1707,0
+SBCWW.US,D,20241015,000000,0.1541,0.1713,0.1434,0.1675,42153,0
+SBCWW.US,D,20241016,000000,0.1607,0.1722,0.14,0.1415,67197,0
+SBCWW.US,D,20241017,000000,0.14,0.16,0.126,0.1321,398258,0
+SBCWW.US,D,20241018,000000,0.149,0.15,0.1323,0.1325,101340,0
+SBCWW.US,D,20241021,000000,0.15,0.2374,0.1475,0.199,213163,0
+SBCWW.US,D,20241022,000000,0.2,0.2986,0.1964,0.2675,564080,0
+SBCWW.US,D,20241023,000000,0.22,0.2999,0.216,0.285,309752,0
+SBCWW.US,D,20241024,000000,0.2829,0.2975,0.244,0.27,208808,0
+SBCWW.US,D,20241025,000000,0.254,0.267584,0.1875,0.255,574914,0
+SBCWW.US,D,20241028,000000,0.269,0.3,0.2201,0.28,239737,0
+SBCWW.US,D,20241029,000000,0.2673,0.3194,0.2673,0.2961,232536,0
+SBCWW.US,D,20241030,000000,0.29425,0.3222,0.271,0.296,135090,0
+SBCWW.US,D,20241031,000000,0.2999,0.3,0.2751,0.2962,82655,0
+SBCWW.US,D,20241101,000000,0.2626,0.2925,0.255,0.28,74987,0
+SBCWW.US,D,20241104,000000,0.25,0.3275,0.24,0.25,200273,0
+SBCWW.US,D,20241105,000000,0.275,0.2777,0.2504,0.265,97938,0
+SBCWW.US,D,20241106,000000,0.28,0.28,0.28,0.28,2620,0
+SBCWW.US,D,20241107,000000,0.26,0.26,0.26,0.26,400,0
+SBCWW.US,D,20241108,000000,0.28,0.286,0.2502,0.2502,26064,0
+SBCWW.US,D,20241111,000000,0.26,0.2863,0.2405,0.2527,70551,0
+SBCWW.US,D,20241112,000000,0.26,0.26,0.2301,0.2404,270554,0
+SBCWW.US,D,20241113,000000,0.28,0.28,0.2434,0.2434,25606,0
+SBCWW.US,D,20241114,000000,0.2947,0.3,0.2514,0.29,52192,0
+SBCWW.US,D,20241115,000000,0.2534,0.2534,0.2516,0.2516,14372,0
+SBCWW.US,D,20241118,000000,0.28,0.2976,0.28,0.2976,1486,0
+SBCWW.US,D,20241119,000000,0.2886,0.2886,0.2886,0.2886,198,0
+SBCWW.US,D,20241120,000000,0.2626,0.28,0.2461,0.26,22171,0
+SBCWW.US,D,20241121,000000,0.2645,0.265,0.25555,0.2625,45222,0
+SBCWW.US,D,20241122,000000,0.265,0.265,0.2465,0.2486,19232,0
+SBCWW.US,D,20241125,000000,0.246101,0.27,0.246,0.2673,101401,0
+SBCWW.US,D,20241126,000000,0.2525,0.3,0.25,0.286,365558,0
+SBCWW.US,D,20241127,000000,0.3,0.32,0.291,0.32,151043,0
+SBCWW.US,D,20241129,000000,0.32,0.34,0.291,0.34,39130,0
+SBCWW.US,D,20241202,000000,0.2939,0.3275,0.254,0.3275,61910,0
+SBCWW.US,D,20241203,000000,0.273,0.3012,0.273,0.29,14378,0
+SBCWW.US,D,20241205,000000,0.272,0.314999,0.272,0.2935,1019,0
+SBCWW.US,D,20241206,000000,0.272,0.280125,0.271,0.28,16755,0
+SBCWW.US,D,20241209,000000,0.2759,0.2768,0.274,0.276751,27909,0
+SBCWW.US,D,20241210,000000,0.274,0.2875,0.264,0.266,23335,0
+SBCWW.US,D,20241211,000000,0.28125,0.28125,0.201,0.24,75276,0
+SBCWW.US,D,20241212,000000,0.28,0.28,0.27,0.27,285,0
+SBCWW.US,D,20241213,000000,0.2625,0.2725,0.2575,0.27,15452,0
+SBCWW.US,D,20241216,000000,0.272,0.2936,0.2052,0.27,48249,0
+SBCWW.US,D,20241217,000000,0.2871,0.2929,0.256,0.26,49626,0
+SBCWW.US,D,20241218,000000,0.287,0.289899,0.23,0.27,51575,0
+SBCWW.US,D,20241219,000000,0.26995,0.26995,0.26995,0.26995,1000,0
+SBCWW.US,D,20241220,000000,0.287,0.2899,0.2324,0.27,54420,0
+SBCWW.US,D,20241223,000000,0.2314,0.2875,0.23,0.26,28856,0
+SBCWW.US,D,20241224,000000,0.2444,0.2444,0.2444,0.2444,204,0
+SBCWW.US,D,20241226,000000,0.25,0.2802,0.242,0.2499,26306,0
+SBCWW.US,D,20241227,000000,0.25,0.2675,0.246,0.2499,8725,0
+SBCWW.US,D,20241230,000000,0.247,0.2525,0.2261,0.2499,54329,0
+SBCWW.US,D,20241231,000000,0.2401,0.2675,0.2401,0.2401,21113,0
+SBCWW.US,D,20250102,000000,0.241,0.25,0.241,0.241,208284,0
+SBCWW.US,D,20250103,000000,0.245499,0.246851,0.239998,0.241,12108,0
+SBCWW.US,D,20250106,000000,0.241,0.25,0.23625,0.241,13830,0
+SBCWW.US,D,20250107,000000,0.241,0.25,0.231,0.234,16763,0
+SBCWW.US,D,20250108,000000,0.245,0.245,0.24,0.24,4429,0
+SBCWW.US,D,20250110,000000,0.24,0.24,0.234,0.234,7951,0
+SBCWW.US,D,20250113,000000,0.234,0.2475,0.234,0.234,8365,0
+SBCWW.US,D,20250114,000000,0.234,0.2355,0.226,0.226,23268,0
+SBCWW.US,D,20250115,000000,0.2426,0.245,0.226,0.245,2172,0
+SBCWW.US,D,20250116,000000,0.2385,0.245,0.232,0.245,32465,0
+SBCWW.US,D,20250117,000000,0.2451,0.26,0.232,0.25,19101,0
+SBCWW.US,D,20250121,000000,0.25,0.2625,0.2344,0.26,64055,0
+SBCWW.US,D,20250122,000000,0.25,0.28,0.25,0.26,28848,0
+SBCWW.US,D,20250123,000000,0.25,0.262,0.25,0.253,22408,0
+SBCWW.US,D,20250124,000000,0.27,0.28,0.24,0.24,237832,0
+SBCWW.US,D,20250127,000000,0.279899,0.28,0.2464,0.2545,61049,0
+SBCWW.US,D,20250128,000000,0.2799,0.28,0.2521,0.28,19149,0
+SBCWW.US,D,20250129,000000,0.28,0.295,0.2501,0.2502,16095,0
+SBCWW.US,D,20250130,000000,0.2698,0.2975,0.2647,0.2949,1910,0
+SBCWW.US,D,20250131,000000,0.29,0.29,0.24,0.29,10329,0
+SBCWW.US,D,20250203,000000,0.29,0.3,0.29,0.29,1317,0
+SBCWW.US,D,20250204,000000,0.265,0.265,0.265,0.265,1000,0
+SBCWW.US,D,20250205,000000,0.281,0.281,0.235,0.235,66027,0
+SBCWW.US,D,20250206,000000,0.2354,0.275,0.2354,0.26,6481,0
+SBCWW.US,D,20250212,000000,0.27,0.3,0.241,0.2555,144601,0
+SBCWW.US,D,20250213,000000,0.2988,0.3,0.2447,0.2716,113594,0
+SBCWW.US,D,20250214,000000,0.2807,0.2807,0.245,0.252,34352,0
+SBCWW.US,D,20250218,000000,0.245,0.2875,0.245,0.2875,2789,0
+SBCWW.US,D,20250219,000000,0.2796,0.2875,0.26,0.26,44164,0
+SBCWW.US,D,20250220,000000,0.26,0.26,0.254,0.26,32241,0
+SBCWW.US,D,20250221,000000,0.2474,0.2755,0.2449,0.2755,9436,0
+SBCWW.US,D,20250225,000000,0.2373,0.2925,0.2373,0.2775,7703,0
+SBCWW.US,D,20250226,000000,0.2424,0.2424,0.2418,0.2418,228,0
+SBCWW.US,D,20250227,000000,0.235,0.25,0.215,0.22,82232,0
+SBCWW.US,D,20250228,000000,0.22,0.22,0.22,0.22,1700,0
+SBCWW.US,D,20250304,000000,0.2475,0.2665,0.2475,0.2588,50600,0
+SBCWW.US,D,20250305,000000,0.2475,0.26125,0.2475,0.2525,19694,0
+SBCWW.US,D,20250306,000000,0.2617,0.2653,0.1955,0.201,82068,0
+SBCWW.US,D,20250307,000000,0.2138,0.2138,0.2005,0.2042,43185,0
+SBCWW.US,D,20250310,000000,0.2211,0.2211,0.185,0.185,40577,0
+SBCWW.US,D,20250311,000000,0.19,0.1933,0.19,0.1933,2307,0
+SBCWW.US,D,20250312,000000,0.2178,0.22,0.2178,0.2194,20197,0
+SBCWW.US,D,20250314,000000,0.190001,0.2195,0.19,0.2195,10300,0
+SBCWW.US,D,20250317,000000,0.2239,0.227327,0.201,0.2187,7648,0
+SBCWW.US,D,20250318,000000,0.2196,0.2218,0.201,0.201,920,0
+SBCWW.US,D,20250320,000000,0.2217,0.2217,0.201,0.201,422,0
+SBCWW.US,D,20250324,000000,0.2217,0.2217,0.2012,0.2154,2395,0
+SBCWW.US,D,20250327,000000,0.202,0.202,0.202,0.202,2989,0
+SBCWW.US,D,20250328,000000,0.2225,0.2272,0.201,0.201,54163,0
+SBCWW.US,D,20250331,000000,0.186,0.1861,0.186,0.1861,820,0
+SBCWW.US,D,20250401,000000,0.24,0.2426,0.1861,0.1861,32386,0
+SBCWW.US,D,20250402,000000,0.2043,0.2146,0.1861,0.186101,30402,0
+SBCWW.US,D,20250403,000000,0.1861,0.186679,0.166,0.18,17474,0
+SBCWW.US,D,20250404,000000,0.1661,0.1799,0.1661,0.1799,2041,0
+SBCWW.US,D,20250407,000000,0.166,0.166,0.166,0.166,527,0
+SBCWW.US,D,20250408,000000,0.166,0.188,0.166,0.188,800,0
+SBCWW.US,D,20250409,000000,0.1661,0.1661,0.166,0.166,318,0
+SBCWW.US,D,20250410,000000,0.1799,0.1799,0.1675,0.1701,6436,0
+SBCWW.US,D,20250411,000000,0.179,0.179,0.173711,0.173711,2157,0
+SBCWW.US,D,20250414,000000,0.1676,0.1726,0.166,0.1726,8622,0
+SBCWW.US,D,20250416,000000,0.1675,0.1688,0.1603,0.165,10543,0
+SBCWW.US,D,20250417,000000,0.165,0.17245,0.165,0.165,8600,0
+SBCWW.US,D,20250421,000000,0.1688,0.1798,0.155,0.1798,6500,0
+SBCWW.US,D,20250422,000000,0.164951,0.165,0.164951,0.165,2100,0
+SBCWW.US,D,20250423,000000,0.1558,0.1649,0.1425,0.15,18246,0
+SBCWW.US,D,20250424,000000,0.163701,0.163701,0.15,0.15,9200,0
+SBCWW.US,D,20250425,000000,0.176899,0.176899,0.176899,0.176899,100,0
+SBCWW.US,D,20250428,000000,0.158501,0.158501,0.1401,0.1556,1600,0
+SBCWW.US,D,20250429,000000,0.1596,0.1596,0.1495,0.149501,700,0
+SBCWW.US,D,20250430,000000,0.14,0.1401,0.14,0.14,1200,0
+SBCWW.US,D,20250501,000000,0.15495,0.1559,0.14,0.14,2500,0
+SBCWW.US,D,20250502,000000,0.15375,0.1538,0.14,0.1401,17200,0
+SBCWW.US,D,20250505,000000,0.14,0.1675,0.125,0.125,6700,0
+SBCWW.US,D,20250506,000000,0.1697,0.17,0.1596,0.17,10000,0
+SBCWW.US,D,20250507,000000,0.18,0.2275,0.1526,0.154,5907,0
+SBCWW.US,D,20250508,000000,0.16,0.16,0.154,0.154,300,0
+SBCWW.US,D,20250509,000000,0.19,0.19,0.19,0.19,100,0
+SBCWW.US,D,20250512,000000,0.18075,0.19,0.1311,0.1311,72904,0
+SBCWW.US,D,20250513,000000,0.165,0.18,0.1347,0.18,15875,0
+SBCWW.US,D,20250514,000000,0.2075,0.2075,0.2075,0.2075,221,0
+SBCWW.US,D,20250515,000000,0.19,0.21,0.1655,0.2097,11496,0
+SBCWW.US,D,20250520,000000,0.207399,0.21,0.1706,0.21,20239,0
+SBCWW.US,D,20250521,000000,0.19,0.19,0.19,0.19,1400,0
+SBCWW.US,D,20250522,000000,0.19,0.19,0.19,0.19,5330,0
+SBCWW.US,D,20250523,000000,0.19,0.27,0.19,0.2025,32811,0
+SBCWW.US,D,20250527,000000,0.27,0.27,0.24,0.24,10300,0
+SBCWW.US,D,20250528,000000,0.259899,0.259899,0.2328,0.2328,902,0
+SBCWW.US,D,20250529,000000,0.206201,0.238101,0.2062,0.2062,2197,0
+SBCWW.US,D,20250530,000000,0.2,0.2395,0.1976,0.2027,37369,0
+SBCWW.US,D,20250602,000000,0.21,0.21,0.1892,0.2,2204,0
+SBCWW.US,D,20250603,000000,0.2001,0.21,0.1876,0.21,29970,0
+SBCWW.US,D,20250604,000000,0.19,0.2127,0.1801,0.2,33000,0
+SBCWW.US,D,20250605,000000,0.2,0.2232,0.1803,0.2,18173,0
+SBCWW.US,D,20250606,000000,0.2,0.21,0.1968,0.21,20152,0
+SBCWW.US,D,20250609,000000,0.1825,0.23,0.1825,0.2183,33416,0
+SBCWW.US,D,20250610,000000,0.2,0.2675,0.2,0.228069,28249,0
+SBCWW.US,D,20250611,000000,0.2,0.2502,0.2,0.25,116177,0
+SBCWW.US,D,20250612,000000,0.215,0.2675,0.215,0.2411,27500,0
+SBCWW.US,D,20250613,000000,0.2675,0.2675,0.255,0.255,7455,0
+SBCWW.US,D,20250616,000000,0.2333,0.2525,0.2331,0.2525,27720,0
+SBCWW.US,D,20250617,000000,0.2499,0.2499,0.2499,0.2499,600,0
+SBCWW.US,D,20250618,000000,0.2372,0.27,0.2372,0.255,16300,0
+SBCWW.US,D,20250620,000000,0.27,0.27,0.2248,0.231151,48980,0
+SBCWW.US,D,20250623,000000,0.2261,0.2261,0.19,0.1901,21954,0
+SBCWW.US,D,20250624,000000,0.225695,0.225695,0.19,0.2,12050,0
+SBCWW.US,D,20250625,000000,0.1999,0.1999,0.182,0.182,38659,0
+SBCWW.US,D,20250626,000000,0.1997,0.2025,0.1861,0.1967,16427,0
+SBCWW.US,D,20250627,000000,0.1871,0.2265,0.187,0.195,51129,0
+SBCWW.US,D,20250630,000000,0.19,0.224,0.1875,0.1931,79150,0
+SBCWW.US,D,20250701,000000,0.191,0.2268,0.191,0.1951,14524,0
+SBCWW.US,D,20250702,000000,0.21,0.24,0.191,0.1912,30790,0
+SBCWW.US,D,20250703,000000,0.192,0.1923,0.192,0.1923,1897,0
+SBCWW.US,D,20250707,000000,0.1926,0.221,0.19201,0.19201,15000,0
+SBCWW.US,D,20250708,000000,0.2228,0.2228,0.18,0.1901,107346,0
+SBCWW.US,D,20250709,000000,0.1996,0.2099,0.18,0.2012,46016,0
+SBCWW.US,D,20250710,000000,0.208801,0.24,0.19,0.2398,20051,0
+SBCWW.US,D,20250711,000000,0.2399,0.2399,0.2187,0.2302,2590,0
+SBCWW.US,D,20250715,000000,0.1871,0.2,0.1761,0.2,6796,0
+SBCWW.US,D,20250716,000000,0.2,0.2099,0.18,0.18,31216,0
+SBCWW.US,D,20250717,000000,0.19,0.27,0.1761,0.27,218577,0
+SBCWW.US,D,20250721,000000,0.23,0.24,0.19,0.1999,81013,0
+SBCWW.US,D,20250722,000000,0.19545,0.2,0.192,0.2,70940,0
+SBCWW.US,D,20250723,000000,0.1901,0.22,0.1901,0.2,12247,0
+SBCWW.US,D,20250725,000000,0.23,0.23,0.1904,0.1904,8003,0
+SBCWW.US,D,20250728,000000,0.1904,0.1914,0.18,0.18,1045,0
+SBCWW.US,D,20250729,000000,0.17,0.1825,0.165,0.1651,5390,0
+SBCWW.US,D,20250806,000000,0.1733,0.1825,0.131,0.17,103929,0
+SBCWW.US,D,20250807,000000,0.1699,0.1699,0.16,0.1698,2230,0
+SBCWW.US,D,20250808,000000,0.165149,0.165199,0.1603,0.165199,605,0
+SBCWW.US,D,20250811,000000,0.17,0.17,0.1606,0.1606,1750,0
+SBCWW.US,D,20250812,000000,0.1611,0.1611,0.1611,0.1611,150,0
+SBCWW.US,D,20250813,000000,0.1605,0.164,0.1,0.14,75881,0
+SBCWW.US,D,20250814,000000,0.1429,0.17,0.1428,0.17,3429,0
+SBCWW.US,D,20250819,000000,0.17,0.17,0.1521,0.1521,6631,0
+SBCWW.US,D,20250821,000000,0.17,0.19,0.1563,0.1599,15596,0
+SBCWW.US,D,20250822,000000,0.1793,0.19,0.175049,0.1875,5600,0
+SBCWW.US,D,20250825,000000,0.1621,0.1631,0.162,0.1631,33425,0
+SBCWW.US,D,20250826,000000,0.17,0.175,0.17,0.1749,705,0
+SBCWW.US,D,20250827,000000,0.1736,0.19,0.1736,0.19,9017,0
+SBCWW.US,D,20250828,000000,0.21,0.21,0.1625,0.17125,9338,0
+SBCWW.US,D,20250829,000000,0.1679,0.1748,0.1625,0.1688,2500,0
+SBCWW.US,D,20250902,000000,0.1692,0.1725,0.163,0.163,3373,0
+SBCWW.US,D,20250903,000000,0.127,0.127,0.127,0.127,500,0
+SBCWW.US,D,20250904,000000,0.153,0.1723,0.153,0.17,23401,0
+SBCWW.US,D,20250905,000000,0.1785,0.19,0.1685,0.1899,34002,0
+SBCWW.US,D,20250908,000000,0.19,0.1902,0.19,0.1901,1200,0
+SBCWW.US,D,20250910,000000,0.2,0.21,0.1906,0.2075,2900,0
+SBCWW.US,D,20250911,000000,0.2099,0.2099,0.2099,0.2099,100,0
+SBCWW.US,D,20250912,000000,0.205,0.215,0.1987,0.215,8098,0
+SBCWW.US,D,20250917,000000,0.215,0.2175,0.2,0.2,58900,0
+SBCWW.US,D,20250918,000000,0.22,0.2201,0.16,0.2077,82800,0
+SBCWW.US,D,20250919,000000,0.2098,0.2098,0.2098,0.2098,100,0
+SBCWW.US,D,20250924,000000,0.23,0.23,0.23,0.23,500,0
+SBCWW.US,D,20250926,000000,0.2275,0.2425,0.2086,0.2086,59742,0
+SBCWW.US,D,20251001,000000,0.23,0.25,0.215,0.25,20598,0
+SBCWW.US,D,20251003,000000,0.25,0.25,0.25,0.25,1000,0
+SBCWW.US,D,20251009,000000,0.213,0.2131,0.213,0.2131,1000,0
+SBCWW.US,D,20251017,000000,0.22,0.22,0.17,0.17,33733,0
+SBCWW.US,D,20251020,000000,0.218,0.235,0.176,0.176,8345,0
+SBCWW.US,D,20251023,000000,0.18,0.18,0.175078,0.175078,2314,0
+SBCWW.US,D,20251024,000000,0.175,0.175,0.175,0.175,2583,0
+SBCWW.US,D,20251028,000000,0.181,0.18925,0.181,0.18925,8842,0
+SBCWW.US,D,20251029,000000,0.1748,0.1749,0.1748,0.1749,3998,0
+SBCWW.US,D,20251030,000000,0.165,0.165,0.1451,0.1451,60329,0
+SBCWW.US,D,20251031,000000,0.15,0.15,0.15,0.15,110,0
+SBCWW.US,D,20251106,000000,0.15,0.1501,0.145,0.145,52600,0
+SBCWW.US,D,20251110,000000,0.151,0.1775,0.15,0.1501,51529,0
+SBCWW.US,D,20251112,000000,0.15,0.162,0.15,0.162,10400,0
+SBCWW.US,D,20251114,000000,0.172,0.18,0.172,0.18,1400,0
+SBCWW.US,D,20251117,000000,0.152,0.1521,0.1041,0.122,50571,0
+SBCWW.US,D,20251120,000000,0.148,0.148,0.148,0.148,313,0
+SBCWW.US,D,20251121,000000,0.124,0.13,0.1,0.1184,100874,0
+SBCWW.US,D,20251124,000000,0.1171,0.1171,0.117,0.117,1700,0
+SBCWW.US,D,20251126,000000,0.14,0.14,0.14,0.14,3138,0
+SBCWW.US,D,20251202,000000,0.13292,0.13292,0.13292,0.13292,150,0
+SBCWW.US,D,20251203,000000,0.14,0.1411,0.14,0.1411,6305,0
+SBCWW.US,D,20251204,000000,0.1562,0.17,0.1562,0.17,13697,0
+SBCWW.US,D,20251216,000000,0.1701,0.1711,0.17,0.17,28733,0
+SBCWW.US,D,20251217,000000,0.1711,0.1711,0.1525,0.1525,33025,0
+SBCWW.US,D,20251218,000000,0.1512,0.1512,0.1512,0.1512,8600,0
+SBCWW.US,D,20251219,000000,0.1775,0.1782,0.1511,0.16,9566,0
+SBCWW.US,D,20251222,000000,0.1708,0.208,0.1575,0.1977,66670,0
+SBCWW.US,D,20251223,000000,0.21,0.255,0.2,0.255,5798,0
+SBCWW.US,D,20251224,000000,0.227,0.227,0.2145,0.2157,4679,0
+SBCWW.US,D,20251226,000000,0.19,0.19,0.1711,0.1711,500,0
+SBCWW.US,D,20251229,000000,0.211,0.213,0.204,0.2056,17275,0
+SBCWW.US,D,20251230,000000,0.21,0.21,0.203,0.203,4600,0
+SBCWW.US,D,20260102,000000,0.2259,0.2259,0.2259,0.2259,118,0
+SBCWW.US,D,20260105,000000,0.23,0.241501,0.2253,0.241501,7158,0
+SBCWW.US,D,20260106,000000,0.25,0.2545,0.2499,0.25,15369,0
+SBCWW.US,D,20260107,000000,0.2194,0.28,0.2194,0.226,14460,0
+SBCWW.US,D,20260108,000000,0.2735,0.2735,0.2528,0.2528,8364,0
+SBCWW.US,D,20260109,000000,0.2529,0.2529,0.2375,0.2375,42567,0
+SBCWW.US,D,20260112,000000,0.2697,0.29,0.2198,0.24,11778,0
+SBCWW.US,D,20260113,000000,0.26,0.2656,0.25,0.2656,70313,0
+SBCWW.US,D,20260114,000000,0.25,0.29,0.25,0.29,21097,0
+SBCWW.US,D,20260115,000000,0.25,0.250101,0.2495,0.2495,31800,0
+SBCWW.US,D,20260116,000000,0.287,0.291,0.2682,0.291,36156,0
+SBCWW.US,D,20260120,000000,0.275,0.2851,0.2495,0.2851,67320,0
+SBCWW.US,D,20260121,000000,0.285,0.295,0.2751,0.2751,28426,0
+SBCWW.US,D,20260122,000000,0.275003,0.2999,0.275,0.275,22440,0
+SBCWW.US,D,20260123,000000,0.295,0.2951,0.2751,0.2751,15684,0
+SBCWW.US,D,20260126,000000,0.3,0.309,0.277,0.277,52840,0
+SBCWW.US,D,20260128,000000,0.277,0.29499,0.277,0.2873,11080,0
+SBCWW.US,D,20260129,000000,0.284,0.295,0.2836,0.2925,3002,0
+SBCWW.US,D,20260130,000000,0.277,0.277,0.277,0.277,300,0
+SBCWW.US,D,20260202,000000,0.28,0.31,0.28,0.31,47999,0
+SBCWW.US,D,20260203,000000,0.31,0.315,0.31,0.315,15881,0
+SBCWW.US,D,20260204,000000,0.315,0.3151,0.315,0.315,30617,0
+SBCWW.US,D,20260205,000000,0.3975,0.3975,0.315,0.315,61220,0
+SBCWW.US,D,20260206,000000,0.315,0.315,0.2501,0.297,248962,0
+SBCWW.US,D,20260209,000000,0.2783,0.2783,0.25,0.27,95302,0
+SBCWW.US,D,20260210,000000,0.29,0.29,0.2785,0.2785,200,0
+SBCWW.US,D,20260211,000000,0.2887,0.29,0.2698,0.29,5997,0
+SBCWW.US,D,20260212,000000,0.29,0.29,0.2899,0.2899,898,0
+SBCWW.US,D,20260213,000000,0.269501,0.31,0.2695,0.31,56720,0
+SBCWW.US,D,20260217,000000,0.3,0.311,0.2743,0.311,244884,0
+SBCWW.US,D,20260218,000000,0.3425,0.3425,0.34,0.3425,850,0
diff --git a/daily/us/nasdaq stocks/2/scagw.us.txt b/daily/us/nasdaq stocks/2/scagw.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b264dd96f04527402606097adcf8ee693a20f9c3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/scagw.us.txt	
@@ -0,0 +1,101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCAGW.US,D,20250630,000000,0.0901,0.1245,0.072,0.0801,304409,0
+SCAGW.US,D,20250701,000000,0.051,0.0847,0.0402,0.0506,547104,0
+SCAGW.US,D,20250702,000000,0.0695,0.0893,0.0601,0.0725,58414,0
+SCAGW.US,D,20250703,000000,0.07,0.07,0.0504,0.055,26818,0
+SCAGW.US,D,20250707,000000,0.06,0.06,0.05,0.05,42791,0
+SCAGW.US,D,20250709,000000,0.07,0.0899,0.065,0.0773,434387,0
+SCAGW.US,D,20250710,000000,0.0714,0.0909,0.065,0.0704,17855,0
+SCAGW.US,D,20250711,000000,0.0798,0.09,0.07,0.0726,136689,0
+SCAGW.US,D,20250714,000000,0.0795,0.0943,0.07,0.0904,149697,0
+SCAGW.US,D,20250715,000000,0.099,0.099,0.075,0.075,2600,0
+SCAGW.US,D,20250716,000000,0.0751,0.0751,0.0558,0.07,195652,0
+SCAGW.US,D,20250717,000000,0.0794,0.0899,0.06,0.0612,163542,0
+SCAGW.US,D,20250718,000000,0.084899,0.084899,0.061001,0.0612,13808,0
+SCAGW.US,D,20250721,000000,0.0611,0.0712,0.0605,0.0605,17404,0
+SCAGW.US,D,20250723,000000,0.0601,0.07,0.0515,0.0586,199247,0
+SCAGW.US,D,20250728,000000,0.0648,0.0648,0.0648,0.0648,560,0
+SCAGW.US,D,20250729,000000,0.0589,0.0646,0.055,0.055,22348,0
+SCAGW.US,D,20250731,000000,0.055,0.055,0.055,0.055,2473,0
+SCAGW.US,D,20250801,000000,0.0521,0.0788,0.0521,0.065,103210,0
+SCAGW.US,D,20250807,000000,0.0699,0.0699,0.0699,0.0699,2010,0
+SCAGW.US,D,20250813,000000,0.056,0.0663,0.0557,0.0557,2125,0
+SCAGW.US,D,20250814,000000,0.0558,0.0558,0.0558,0.0558,1055,0
+SCAGW.US,D,20250815,000000,0.055801,0.0701,0.0558,0.0558,2080,0
+SCAGW.US,D,20250818,000000,0.055501,0.0618,0.0555,0.0618,15246,0
+SCAGW.US,D,20250819,000000,0.0604,0.0604,0.055,0.055,1000,0
+SCAGW.US,D,20250825,000000,0.055,0.0675,0.055,0.0675,16500,0
+SCAGW.US,D,20250827,000000,0.0551,0.0567,0.055,0.055,45103,0
+SCAGW.US,D,20250828,000000,0.0515,0.055,0.0515,0.055,3516,0
+SCAGW.US,D,20250829,000000,0.06,0.06,0.0575,0.0575,469,0
+SCAGW.US,D,20250902,000000,0.055,0.055,0.052,0.0521,80981,0
+SCAGW.US,D,20250905,000000,0.09,0.14105,0.0702,0.0721,628920,0
+SCAGW.US,D,20250908,000000,0.0799,0.0899,0.0525,0.0531,73574,0
+SCAGW.US,D,20250909,000000,0.0531,0.074,0.0515,0.0516,108628,0
+SCAGW.US,D,20250910,000000,0.0686,0.0686,0.0452,0.0452,81016,0
+SCAGW.US,D,20250911,000000,0.0453,0.0538,0.0401,0.0425,183656,0
+SCAGW.US,D,20250912,000000,0.0515,0.0515,0.0427,0.0436,6884,0
+SCAGW.US,D,20250915,000000,0.050001,0.0501,0.0436,0.0495,11918,0
+SCAGW.US,D,20250916,000000,0.05,0.05,0.0433,0.045,19535,0
+SCAGW.US,D,20250922,000000,0.045,0.045,0.045,0.045,7940,0
+SCAGW.US,D,20250923,000000,0.045,0.045,0.0425,0.0425,16934,0
+SCAGW.US,D,20250924,000000,0.0436,0.045,0.0425,0.0427,69768,0
+SCAGW.US,D,20250925,000000,0.0491,0.0775,0.0426,0.0426,5088,0
+SCAGW.US,D,20250926,000000,0.0451,0.0499,0.0451,0.0479,46137,0
+SCAGW.US,D,20250929,000000,0.0489,0.0534,0.0489,0.0525,6396,0
+SCAGW.US,D,20250930,000000,0.0476,0.0476,0.0475,0.0476,12693,0
+SCAGW.US,D,20251001,000000,0.0476,0.0482,0.0475,0.047701,11054,0
+SCAGW.US,D,20251002,000000,0.0477,0.0477,0.0477,0.0477,6000,0
+SCAGW.US,D,20251006,000000,0.0477,0.0477,0.0476,0.0476,1473,0
+SCAGW.US,D,20251007,000000,0.0477,0.04875,0.0475,0.0475,19093,0
+SCAGW.US,D,20251008,000000,0.047601,0.047601,0.0475,0.0475,766,0
+SCAGW.US,D,20251009,000000,0.0526,0.056901,0.0475,0.05,39791,0
+SCAGW.US,D,20251010,000000,0.0476,0.0477,0.045,0.0451,60459,0
+SCAGW.US,D,20251013,000000,0.047099,0.0472,0.04485,0.04485,5544,0
+SCAGW.US,D,20251014,000000,0.0401,0.0471,0.0401,0.0471,5507,0
+SCAGW.US,D,20251015,000000,0.0471,0.0475,0.0471,0.0475,6836,0
+SCAGW.US,D,20251016,000000,0.05,0.0525,0.05,0.0525,79926,0
+SCAGW.US,D,20251017,000000,0.0556,0.0594,0.0556,0.0594,4000,0
+SCAGW.US,D,20251020,000000,0.0588,0.0588,0.0588,0.0588,581,0
+SCAGW.US,D,20251022,000000,0.05,0.05,0.05,0.05,1645,0
+SCAGW.US,D,20251023,000000,0.0525,0.0549,0.0525,0.0526,5684,0
+SCAGW.US,D,20251024,000000,0.0526,0.0526,0.0526,0.0526,1302,0
+SCAGW.US,D,20251029,000000,0.0598,0.0697,0.0525,0.0525,7393,0
+SCAGW.US,D,20251030,000000,0.060001,0.060001,0.0525,0.0525,21049,0
+SCAGW.US,D,20251103,000000,0.050001,0.0514,0.05,0.0514,52470,0
+SCAGW.US,D,20251104,000000,0.0525,0.06,0.0525,0.053,180648,0
+SCAGW.US,D,20251110,000000,0.0459,0.0459,0.0459,0.0459,200,0
+SCAGW.US,D,20251117,000000,0.0475,0.0475,0.0475,0.0475,209,0
+SCAGW.US,D,20251118,000000,0.047601,0.047601,0.047601,0.047601,454,0
+SCAGW.US,D,20251121,000000,0.06,0.0698,0.05,0.05,59061,0
+SCAGW.US,D,20251124,000000,0.0698,0.0698,0.0698,0.0698,87684,0
+SCAGW.US,D,20251128,000000,0.0501,0.0618,0.0501,0.0618,1600,0
+SCAGW.US,D,20251201,000000,0.0475,0.048,0.0475,0.048,80412,0
+SCAGW.US,D,20251204,000000,0.0598,0.0598,0.0598,0.0598,1000,0
+SCAGW.US,D,20251209,000000,0.06125,0.0749,0.047601,0.074899,2196,0
+SCAGW.US,D,20251210,000000,0.0749,0.0749,0.0481,0.0501,2484,0
+SCAGW.US,D,20251211,000000,0.0502,0.0502,0.0502,0.0502,280,0
+SCAGW.US,D,20251212,000000,0.063,0.0671,0.063,0.0671,5020,0
+SCAGW.US,D,20251216,000000,0.0749,0.0749,0.0749,0.0749,1015,0
+SCAGW.US,D,20251218,000000,0.0601,0.0659,0.060001,0.0659,2671,0
+SCAGW.US,D,20251219,000000,0.069,0.069,0.055,0.0679,4059,0
+SCAGW.US,D,20251224,000000,0.065,0.065,0.055,0.055,1190,0
+SCAGW.US,D,20251229,000000,0.065,0.0749,0.0648,0.0648,1962,0
+SCAGW.US,D,20260102,000000,0.055,0.0749,0.055,0.067,6472,0
+SCAGW.US,D,20260105,000000,0.063,0.0645,0.063,0.0645,4725,0
+SCAGW.US,D,20260106,000000,0.07,0.07,0.065,0.0654,6948,0
+SCAGW.US,D,20260107,000000,0.0749,0.075,0.0749,0.075,2105,0
+SCAGW.US,D,20260112,000000,0.065,0.075,0.0634,0.0634,3190,0
+SCAGW.US,D,20260113,000000,0.0672,0.0672,0.0672,0.0672,1000,0
+SCAGW.US,D,20260114,000000,0.0689,0.0689,0.0689,0.0689,1000,0
+SCAGW.US,D,20260122,000000,0.072,0.0847,0.0719,0.0777,5376,0
+SCAGW.US,D,20260127,000000,0.0604,0.073,0.055,0.073,19193,0
+SCAGW.US,D,20260129,000000,0.0556,0.061,0.0555,0.0557,15435,0
+SCAGW.US,D,20260130,000000,0.0555,0.0555,0.0555,0.0555,10908,0
+SCAGW.US,D,20260202,000000,0.056,0.056,0.056,0.056,574,0
+SCAGW.US,D,20260203,000000,0.0555,0.0555,0.0553,0.0553,12632,0
+SCAGW.US,D,20260205,000000,0.0557,0.0557,0.0503,0.0503,2370,0
+SCAGW.US,D,20260206,000000,0.055,0.055,0.055,0.055,545,0
+SCAGW.US,D,20260211,000000,0.055,0.057,0.055,0.055,2887,0
+SCAGW.US,D,20260212,000000,0.055,0.057,0.055,0.057,9013,0
+SCAGW.US,D,20260217,000000,0.055,0.055,0.055,0.055,5300,0
diff --git a/daily/us/nasdaq stocks/2/scwo.us.txt b/daily/us/nasdaq stocks/2/scwo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..874fe78caf359d239ac0bd0d7eefb0f3b0760894
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/scwo.us.txt	
@@ -0,0 +1,923 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SCWO.US,D,20220615,000000,33.7,36.5,23,29,23342.4,0
+SCWO.US,D,20220616,000000,29,29.5,24.2,27.5,4287,0
+SCWO.US,D,20220617,000000,28,28,24.7,25.6,3469.5,0
+SCWO.US,D,20220621,000000,27.6,27.6,25,26.1,2834.5,0
+SCWO.US,D,20220622,000000,23.6,27.3,23.6,26.1,3635.5,0
+SCWO.US,D,20220623,000000,26.6,26.888,23.874,25.899,829.6,0
+SCWO.US,D,20220624,000000,26,26,24.701,25.5,963.5,0
+SCWO.US,D,20220627,000000,26,28.6,25.751,27.5,3391.5,0
+SCWO.US,D,20220628,000000,27.601,28,26.4,27.8,868.6,0
+SCWO.US,D,20220629,000000,27,30,25.8,28.2,5467,0
+SCWO.US,D,20220630,000000,30,37.5,27.9,29.4,112807,0
+SCWO.US,D,20220701,000000,28.2,28.776,25.8,27.2,10879,0
+SCWO.US,D,20220705,000000,27.5,28.4,25.2,28.2,7704.1,0
+SCWO.US,D,20220706,000000,29.4,29.4,25.7,25.7,2841.6,0
+SCWO.US,D,20220707,000000,28.3,28.3,24,24.1,7542.2,0
+SCWO.US,D,20220708,000000,25,25.923,23.201,24.1,3283,0
+SCWO.US,D,20220711,000000,25,25,21.2,22,6111.2,0
+SCWO.US,D,20220712,000000,22.9,23,22,22.4,1826.9,0
+SCWO.US,D,20220713,000000,23.3,23.8,20.05,20.5,10908.8,0
+SCWO.US,D,20220714,000000,20.1,20.45,17.82,19.1,4167.3,0
+SCWO.US,D,20220715,000000,20,21,19.997,20.2,3664.4,0
+SCWO.US,D,20220718,000000,21.7,21.7,19.2,20.4,3232.3,0
+SCWO.US,D,20220719,000000,19.2,20.244,17.6,18,6454.7,0
+SCWO.US,D,20220720,000000,19.8,20.404,18.9,19,3591.2,0
+SCWO.US,D,20220721,000000,18.4,20,18.3,18.6,1861,0
+SCWO.US,D,20220722,000000,19.2,20.299,18.608,18.7,1419,0
+SCWO.US,D,20220725,000000,19.235,20.155,18.2,18.75,2236.2,0
+SCWO.US,D,20220726,000000,19.2,19.9,18.05,18.6,2646.8,0
+SCWO.US,D,20220727,000000,18,20.5,18,20.1,3569.8,0
+SCWO.US,D,20220728,000000,20.1,21,18.638,21,5566.9,0
+SCWO.US,D,20220729,000000,20.55,22.5,20.55,22.5,4065.9,0
+SCWO.US,D,20220801,000000,22.5,24,21.1,24,2793.6,0
+SCWO.US,D,20220802,000000,24,24,22.5,23.9,2838.8,0
+SCWO.US,D,20220803,000000,23.5,27.4,22.5,26.5,12766,0
+SCWO.US,D,20220804,000000,26.8,28.1,25,27.9,1413.3,0
+SCWO.US,D,20220805,000000,27.5,32.2,25.3,29.5,8108,0
+SCWO.US,D,20220808,000000,31.1,31.1,26.7,27.7,3315.1,0
+SCWO.US,D,20220809,000000,28,30,26.523,30,4709.2,0
+SCWO.US,D,20220810,000000,29.9,31.5,28.9,31,4951.6,0
+SCWO.US,D,20220811,000000,31.5,33,30.311,33,6170.9,0
+SCWO.US,D,20220812,000000,34.2,35.825,32.255,35.5,8660.9,0
+SCWO.US,D,20220815,000000,33.6,39.899,33,37,10307.8,0
+SCWO.US,D,20220816,000000,38.7,38.7,32.5,38,13861.6,0
+SCWO.US,D,20220817,000000,36.8,37.8,35.65,35.8,3986.8,0
+SCWO.US,D,20220818,000000,35.1,37.499,35.1,37,8750.7,0
+SCWO.US,D,20220819,000000,36.5,37.05,35.299,36.8,7405.6,0
+SCWO.US,D,20220822,000000,36.5,37.5,35.3,37.5,4323.3,0
+SCWO.US,D,20220823,000000,37.5,40,36.65,40,15224.7,0
+SCWO.US,D,20220824,000000,39.5,39.9,36.8,38.3,11360.8,0
+SCWO.US,D,20220825,000000,39.9,39.9,36.5,39.2,11113.5,0
+SCWO.US,D,20220826,000000,39.4,39.5,38.2,38.7,8626.8,0
+SCWO.US,D,20220829,000000,39.7,40,37.6,39.5,10258.5,0
+SCWO.US,D,20220830,000000,39.5,40,38,39.4,4106.2,0
+SCWO.US,D,20220831,000000,39.6,40.9,38.5,39.5,7524,0
+SCWO.US,D,20220901,000000,39.5,42.7,36.5,37.1,31460.7,0
+SCWO.US,D,20220902,000000,38.1,42,37.5,39.4,13423.8,0
+SCWO.US,D,20220906,000000,39.8,39.8,33.6,34.4,20557.7,0
+SCWO.US,D,20220907,000000,33.7,37.4,32.515,35.7,14587,0
+SCWO.US,D,20220908,000000,34.8,39.6,33.4,34.2,12170.5,0
+SCWO.US,D,20220909,000000,33.3,36.75,32.843,33.4,10795.1,0
+SCWO.US,D,20220912,000000,34.5,35,32.2,33,15773,0
+SCWO.US,D,20220913,000000,32.3,34.5,27.5,28.6,15786.1,0
+SCWO.US,D,20220914,000000,29,31.5,28.8,30.6,62221.5,0
+SCWO.US,D,20220915,000000,30.6,32.8,27.8,29.5,39044.4,0
+SCWO.US,D,20220916,000000,27.6,31.4,24.8,27.7,65749.8,0
+SCWO.US,D,20220919,000000,26.6,28.5,26.6,28.3,55094.6,0
+SCWO.US,D,20220920,000000,27.3,28.7,26.75,28.4,34394.1,0
+SCWO.US,D,20220921,000000,27.6,29.4,25.5,26.5,5961,0
+SCWO.US,D,20220922,000000,27,28.9,27,28,2052.9,0
+SCWO.US,D,20220923,000000,27.8,32.307,27.8,29.9,3489.1,0
+SCWO.US,D,20220926,000000,34.5,34.5,31.109,34.5,8277.7,0
+SCWO.US,D,20220927,000000,34.5,34.5,29.1,30.5,17213.4,0
+SCWO.US,D,20220928,000000,32.5,32.5,30.5,30.8,1848.2,0
+SCWO.US,D,20220929,000000,29.5,30.3,27.3,28,12563.4,0
+SCWO.US,D,20220930,000000,28,30.123,27.5,28.3,2298.1,0
+SCWO.US,D,20221003,000000,28.4,31,28.4,30.8,2908.6,0
+SCWO.US,D,20221004,000000,30.9,32,28.6,30.1,4676.2,0
+SCWO.US,D,20221005,000000,29.3,31,29.3,30,3984.6,0
+SCWO.US,D,20221006,000000,32.3,32.3,30.301,31,2062.7,0
+SCWO.US,D,20221007,000000,29.8,32.3,29.8,32.3,3118.5,0
+SCWO.US,D,20221010,000000,32.1,35.9,31.1,34.8,8908.4,0
+SCWO.US,D,20221011,000000,35.9,37.4,33.7,37.2,7961.3,0
+SCWO.US,D,20221012,000000,38.5,38.5,34.5,35.8,5212,0
+SCWO.US,D,20221013,000000,36.6,36.6,31.8,34.5,11716.8,0
+SCWO.US,D,20221014,000000,33.9,37.2,30.8,32.8,5327.8,0
+SCWO.US,D,20221017,000000,34.4,35.5,32.1,33,1875.9,0
+SCWO.US,D,20221018,000000,32.9,33,28.4,29.4,8987.1,0
+SCWO.US,D,20221019,000000,29.1,30.4,28.1,29.9,1529.5,0
+SCWO.US,D,20221020,000000,30.9,30.9,28.7,30,2677.6,0
+SCWO.US,D,20221021,000000,31.708,32.4,31,32.4,1486.6,0
+SCWO.US,D,20221024,000000,33,33.4,31.301,33.4,2430.3,0
+SCWO.US,D,20221025,000000,33.5,34,31.9,33.4,4319.2,0
+SCWO.US,D,20221026,000000,32.5,34.5,32.3,34.2,7424.3,0
+SCWO.US,D,20221027,000000,34.4,34.5,33.2,34.2,3578.9,0
+SCWO.US,D,20221028,000000,33.2,35,33.2,34.9,4639.6,0
+SCWO.US,D,20221031,000000,33.7,36.136,33.55,35.5,4474.5,0
+SCWO.US,D,20221101,000000,35.1,35.1,33,33.6,4169.1,0
+SCWO.US,D,20221102,000000,35,35,33.111,34.7,1574.2,0
+SCWO.US,D,20221103,000000,35,35,33.3,34.1,1441.6,0
+SCWO.US,D,20221104,000000,34.899,34.899,32,32.4,4803.6,0
+SCWO.US,D,20221107,000000,33,33.83,32.6,32.8,953.8,0
+SCWO.US,D,20221108,000000,33.4,34.9,32.8,34.7,4719.6,0
+SCWO.US,D,20221109,000000,30.7,33.6,30,30.6,4343.9,0
+SCWO.US,D,20221110,000000,31.8,34.1,31.2,34.1,3621.4,0
+SCWO.US,D,20221111,000000,35,35,32.881,34.3,2419.7,0
+SCWO.US,D,20221114,000000,34.634,34.9,32.4,34.9,1087.4,0
+SCWO.US,D,20221115,000000,33.8,34.9,31.8,33.5,5290.5,0
+SCWO.US,D,20221116,000000,33.5,34.9,32.7,34,2097.4,0
+SCWO.US,D,20221117,000000,34,34.9,32.5,34.9,3534,0
+SCWO.US,D,20221118,000000,34.761,36.899,32.7,33.5,6211.5,0
+SCWO.US,D,20221121,000000,32.7,34.899,30.3,30.8,2896.4,0
+SCWO.US,D,20221122,000000,30.8,34.1,30.8,33,1312,0
+SCWO.US,D,20221123,000000,33.3,33.3,31.7,31.7,2397.8,0
+SCWO.US,D,20221125,000000,30.7,32.5,30,32.3,1823.5,0
+SCWO.US,D,20221128,000000,31.3,32.5,30.5,32,917.5,0
+SCWO.US,D,20221129,000000,32,32.599,30.6,31,5490.8,0
+SCWO.US,D,20221130,000000,32.5,32.9,30.8,31,3284.8,0
+SCWO.US,D,20221201,000000,32.4,32.4,31,31,1785.6,0
+SCWO.US,D,20221202,000000,33.199,33.199,31.248,31.7,1925.2,0
+SCWO.US,D,20221205,000000,31.1,31.95,30,30,6167.6,0
+SCWO.US,D,20221206,000000,32,32,30.2,30.9,2491.3,0
+SCWO.US,D,20221207,000000,31,31.2,29.2,31,3256.4,0
+SCWO.US,D,20221208,000000,32.6,32.6,30,31.2,4472.5,0
+SCWO.US,D,20221209,000000,31.508,32.3,30.2,30.9,1905.2,0
+SCWO.US,D,20221212,000000,31,31,29.5,30.1,5338,0
+SCWO.US,D,20221213,000000,31,31,29.6,30.5,1650.7,0
+SCWO.US,D,20221214,000000,31,32.2,30,30,2593.6,0
+SCWO.US,D,20221215,000000,30.1,30.5,27.5,27.5,4291.4,0
+SCWO.US,D,20221216,000000,27.2,29.5,25.9,25.9,3215.7,0
+SCWO.US,D,20221219,000000,27.8,29.899,26.5,26.5,3778.8,0
+SCWO.US,D,20221220,000000,26.8,28.3,25,25,3914.1,0
+SCWO.US,D,20221221,000000,26.2,29.399,26.2,28.8,1156.4,0
+SCWO.US,D,20221222,000000,28.4,28.6,27.752,28.5,879.5,0
+SCWO.US,D,20221223,000000,28.079,29.9,27.408,29.5,758.4,0
+SCWO.US,D,20221227,000000,30.8,30.8,28.037,28.9,1442.3,0
+SCWO.US,D,20221228,000000,28.4,30,28.4,29.4,613.2,0
+SCWO.US,D,20221229,000000,29.7,29.7,29.1,29.7,526.8,0
+SCWO.US,D,20221230,000000,29.7,29.7,28.6,28.6,870.6,0
+SCWO.US,D,20230103,000000,29.4,30.7,28.604,29,2195.4,0
+SCWO.US,D,20230104,000000,29.25,30.6,28.5,28.5,140.4,0
+SCWO.US,D,20230105,000000,29.9,29.9,25.3,25.9,5591.1,0
+SCWO.US,D,20230106,000000,25.5,29.5,25.5,29.5,937.3,0
+SCWO.US,D,20230109,000000,29.5,30.6,28.1,28.4,3183.8,0
+SCWO.US,D,20230110,000000,28.6,30.3,27.5,29.5,4760.1,0
+SCWO.US,D,20230111,000000,29.9,30,29.2,29.6,2369,0
+SCWO.US,D,20230112,000000,29.8,29.9,27.5,27.5,2774.6,0
+SCWO.US,D,20230113,000000,28.5,30.7,28.5,30.3,4596.8,0
+SCWO.US,D,20230117,000000,30.8,30.8,29,29.6,3529.7,0
+SCWO.US,D,20230118,000000,30.4,30.7,28,30.4,3010.4,0
+SCWO.US,D,20230119,000000,30,30.5,29.2,30.5,1834.6,0
+SCWO.US,D,20230120,000000,30.9,30.9,28.6,28.6,3049.4,0
+SCWO.US,D,20230123,000000,30.5,31.1,28.201,31.1,7617.3,0
+SCWO.US,D,20230124,000000,31.1,31.1,29.901,31.1,3542.5,0
+SCWO.US,D,20230125,000000,29.5,32,29.3,31.5,6021.2,0
+SCWO.US,D,20230126,000000,31.5,32,30,30.8,4917.4,0
+SCWO.US,D,20230127,000000,31.5,31.9,30.322,31.6,5821.3,0
+SCWO.US,D,20230130,000000,32,32.3,31.9,32.2,5992.8,0
+SCWO.US,D,20230131,000000,31.8,33,31.61,31.9,5122.9,0
+SCWO.US,D,20230201,000000,32.2,33,31.95,33,6172.1,0
+SCWO.US,D,20230202,000000,33,33.7,33,33.6,5807,0
+SCWO.US,D,20230203,000000,32.4,34,30.875,32.5,15423.4,0
+SCWO.US,D,20230206,000000,32.1,34.3,30.6,34,12220.8,0
+SCWO.US,D,20230207,000000,34.5,34.5,32,32.5,11104.6,0
+SCWO.US,D,20230208,000000,32.5,33,32.499,32.8,8182,0
+SCWO.US,D,20230209,000000,33,33.2,32.5,32.8,7258.8,0
+SCWO.US,D,20230210,000000,33,33,32.4,33,3803.4,0
+SCWO.US,D,20230213,000000,33.3,33.5,32.8,33,3931.9,0
+SCWO.US,D,20230214,000000,33,33.3,32.653,32.9,4240.4,0
+SCWO.US,D,20230215,000000,33.5,33.5,33.05,33.4,3019.1,0
+SCWO.US,D,20230216,000000,33.2,33.5,32.8,33.2,3453.5,0
+SCWO.US,D,20230217,000000,33.2,33.3,32.8,32.9,5515.7,0
+SCWO.US,D,20230221,000000,33.2,33.2,32.515,33.2,3462,0
+SCWO.US,D,20230222,000000,33.5,33.5,31.8,32,3973.8,0
+SCWO.US,D,20230223,000000,32,32,31.7,31.9,3383.4,0
+SCWO.US,D,20230224,000000,31.6,32,31.5,32,2717.5,0
+SCWO.US,D,20230227,000000,31.3,32.5,31.3,32.5,4624.7,0
+SCWO.US,D,20230228,000000,32.5,32.8,32.4,32.8,5444.4,0
+SCWO.US,D,20230301,000000,32.7,32.8,32.7,32.8,2360.3,0
+SCWO.US,D,20230302,000000,32.7,33.2,32.6,33.2,4308.9,0
+SCWO.US,D,20230303,000000,32.8,34.5,32.2,33.6,7229.5,0
+SCWO.US,D,20230306,000000,34,34.399,31.5,31.5,6486.6,0
+SCWO.US,D,20230307,000000,32,33.75,29,30,6904.2,0
+SCWO.US,D,20230308,000000,30.5,31.3,30.447,31,7013.1,0
+SCWO.US,D,20230309,000000,30.2,31.6,30.2,30.7,5672,0
+SCWO.US,D,20230310,000000,32.1,32.6,31.9,32.4,27635.7,0
+SCWO.US,D,20230313,000000,32.4,39.4,32.3,38.3,46861.7,0
+SCWO.US,D,20230314,000000,38.3,39.5,35.9,38.6,48247.3,0
+SCWO.US,D,20230315,000000,38.9,39.5,37.7,38.8,25661.2,0
+SCWO.US,D,20230316,000000,39.1,39.5,38.675,39.5,23891,0
+SCWO.US,D,20230317,000000,39.8,41,39.2,40.2,289842,0
+SCWO.US,D,20230320,000000,40,42.6,39.55,42.5,39371.2,0
+SCWO.US,D,20230321,000000,44,45.9,42.5,45.7,36733.3,0
+SCWO.US,D,20230322,000000,46.5,51.7,46.5,47.4,81148.1,0
+SCWO.US,D,20230323,000000,48.3,50,42.9,43,23733.1,0
+SCWO.US,D,20230324,000000,43.7,45.2,41.9,44.8,19671.6,0
+SCWO.US,D,20230327,000000,45.3,45.999,43.4,45.3,16731.7,0
+SCWO.US,D,20230328,000000,46,46.999,44.9,46,13932.4,0
+SCWO.US,D,20230329,000000,47.8,47.8,45.3,46.3,19314.1,0
+SCWO.US,D,20230330,000000,46.4,47.2,44.5,46.7,11348.1,0
+SCWO.US,D,20230331,000000,46.3,47.3,45.53,47.2,17559.4,0
+SCWO.US,D,20230403,000000,47.5,49.7,46.6,49.4,17354.3,0
+SCWO.US,D,20230404,000000,49.3,49.7,48.6,49.4,10891.6,0
+SCWO.US,D,20230405,000000,48.7,48.8,44.5,48.4,27547.3,0
+SCWO.US,D,20230406,000000,48,48.713,45.7,47.6,10348.9,0
+SCWO.US,D,20230410,000000,47.8,48.9,46.1,47.8,13394.3,0
+SCWO.US,D,20230411,000000,47.9,49.85,47.35,48.5,21117.8,0
+SCWO.US,D,20230412,000000,48.3,48.75,45.9,46.9,16850.1,0
+SCWO.US,D,20230413,000000,47.2,47.2,44.8,45.3,17915,0
+SCWO.US,D,20230414,000000,45.3,46.65,39.7,39.8,23190.9,0
+SCWO.US,D,20230417,000000,40.3,40.8,37.5,38.05,27716.3,0
+SCWO.US,D,20230418,000000,37.7,38.391,31,35.6,42079.3,0
+SCWO.US,D,20230419,000000,35.8,38.8,35.3,37.9,33091.9,0
+SCWO.US,D,20230420,000000,37.8,40.35,36.3,36.6,40775.7,0
+SCWO.US,D,20230421,000000,35.9,36.1,31.534,31.7,29161.4,0
+SCWO.US,D,20230424,000000,32,33.6,29,29.05,26421.8,0
+SCWO.US,D,20230425,000000,28.6,29.8,25,25.3,41524.2,0
+SCWO.US,D,20230426,000000,25.1,27.5,25.1,27.4,35155.2,0
+SCWO.US,D,20230427,000000,27.4,29.2,26.8,27.9,44842.4,0
+SCWO.US,D,20230428,000000,27.4,30.45,27,29.1,44246.6,0
+SCWO.US,D,20230501,000000,30,31.5,28.396,29.1,49176.7,0
+SCWO.US,D,20230502,000000,28.8,29.65,27.7,28,41716.3,0
+SCWO.US,D,20230503,000000,27.6,30.5,27.5,28.8,51365.5,0
+SCWO.US,D,20230504,000000,29.2,29.2,27,28,44285.8,0
+SCWO.US,D,20230505,000000,28.7,29.9,26.8,28.9,47266.7,0
+SCWO.US,D,20230508,000000,28.5,29.6,27.3,28.5,44540,0
+SCWO.US,D,20230509,000000,28.4,29,26.5,27.9,27031.9,0
+SCWO.US,D,20230510,000000,28.2,29.2,27.6,29.1,7945.2,0
+SCWO.US,D,20230511,000000,29,29.4,28.4,28.7,11372.3,0
+SCWO.US,D,20230512,000000,28.6,28.9,27.9,28.6,9330.4,0
+SCWO.US,D,20230515,000000,28.6,29.4,27.6,28.8,14839.3,0
+SCWO.US,D,20230516,000000,28.8,28.9,27.1,27.7,12620,0
+SCWO.US,D,20230517,000000,27.4,28.5,27,28.3,12485.9,0
+SCWO.US,D,20230518,000000,29.2,29.3,27.4,27.9,17222.9,0
+SCWO.US,D,20230519,000000,28,28.4,25.8,26.3,27503.1,0
+SCWO.US,D,20230522,000000,27.5,27.5,26,27,24813,0
+SCWO.US,D,20230523,000000,26.9,28.1,26.75,27.3,11311.1,0
+SCWO.US,D,20230524,000000,27.7,28.49,26.9,27.4,9656.2,0
+SCWO.US,D,20230525,000000,27.7,28,25.5,25.7,19631,0
+SCWO.US,D,20230526,000000,26.3,27.4,25.7,25.9,17038.7,0
+SCWO.US,D,20230530,000000,25.9,27,25.8,26.4,10286.6,0
+SCWO.US,D,20230531,000000,26.6,26.9,25.6,25.9,17125.5,0
+SCWO.US,D,20230601,000000,26.1,29,26,28.8,31683.9,0
+SCWO.US,D,20230602,000000,29,30.6,27.8,30.5,15079.9,0
+SCWO.US,D,20230605,000000,30.6,32.495,29.801,30.5,18851.4,0
+SCWO.US,D,20230606,000000,30.2,32.1,29.5,31.4,127582,0
+SCWO.US,D,20230607,000000,31.5,33.2,31.5,32.3,15763.2,0
+SCWO.US,D,20230608,000000,33.2,34.6,32.3,33.2,17949.4,0
+SCWO.US,D,20230609,000000,33.3,34.557,33,33.4,16114,0
+SCWO.US,D,20230612,000000,33.4,34.5,31.4,34.1,16054.8,0
+SCWO.US,D,20230613,000000,34.1,34.5,33.5,33.8,14603.2,0
+SCWO.US,D,20230614,000000,34.4,34.4,33.2,33.9,24186.1,0
+SCWO.US,D,20230615,000000,34,34.4,32.3,33.2,17946.5,0
+SCWO.US,D,20230616,000000,33.9,34.2,28.3,34.2,81289,0
+SCWO.US,D,20230620,000000,31.4,33.7,30.6,31.3,27839.7,0
+SCWO.US,D,20230621,000000,31.1,32.9,30.7,31.7,33830,0
+SCWO.US,D,20230622,000000,31.3,31.8,28,28,33425.7,0
+SCWO.US,D,20230623,000000,27,27.9,26.9,27.1,636248,0
+SCWO.US,D,20230626,000000,27.375,28.2,24.4,25.2,57529.2,0
+SCWO.US,D,20230627,000000,25.4,26.1,21.1,23.85,60154.6,0
+SCWO.US,D,20230628,000000,24.8,24.8,21.001,22.7,52734.9,0
+SCWO.US,D,20230629,000000,20.7,24,20.5,23.4,55741.2,0
+SCWO.US,D,20230630,000000,23.6,25.2,23.3,23.9,51846.2,0
+SCWO.US,D,20230703,000000,23.9,24.45,21.7,22.5,12250.3,0
+SCWO.US,D,20230705,000000,22.3,23.2,20.35,22.4,55333.3,0
+SCWO.US,D,20230706,000000,22,22.69,21.3,21.6,25775.8,0
+SCWO.US,D,20230707,000000,21.6,22.372,19.4,20.3,61769.1,0
+SCWO.US,D,20230710,000000,20,20.65,17,17.6,113682,0
+SCWO.US,D,20230711,000000,18,18.3,16.75,17.9,49564.3,0
+SCWO.US,D,20230712,000000,17.7,20.2,17.65,17.75,50289.1,0
+SCWO.US,D,20230713,000000,17.8,18.7,17.7,18.5,22070,0
+SCWO.US,D,20230714,000000,18.6,20,18.6,19.4,36384.8,0
+SCWO.US,D,20230717,000000,19.7,20.05,19,19.2,33264.7,0
+SCWO.US,D,20230718,000000,19.2,19.9,18.3,18.5,16552.4,0
+SCWO.US,D,20230719,000000,18.2,19.6,17.5,17.8,23088.9,0
+SCWO.US,D,20230720,000000,18.6,18.6,17.3,18.3,20730.6,0
+SCWO.US,D,20230721,000000,18.5,18.8,18,18.3,14500.1,0
+SCWO.US,D,20230724,000000,18.2,19,17.9,18.1,12329.2,0
+SCWO.US,D,20230725,000000,18.1,18.7,17.7,18,11831.5,0
+SCWO.US,D,20230726,000000,17.9,18.5,17.5,18.1,29154.8,0
+SCWO.US,D,20230727,000000,18.5,19.35,17.7,19,30251.2,0
+SCWO.US,D,20230728,000000,19.2,19.4,18.65,19.1,15372.8,0
+SCWO.US,D,20230731,000000,19.2,20,19,19.9,20463.1,0
+SCWO.US,D,20230801,000000,20,22.1,19.835,21.6,26108.2,0
+SCWO.US,D,20230802,000000,21.7,21.8,20.2,20.8,8401.6,0
+SCWO.US,D,20230803,000000,20.2,20.9,19.8,20.4,20369.1,0
+SCWO.US,D,20230804,000000,20.5,21.142,18.3,18.5,21971,0
+SCWO.US,D,20230807,000000,18.5,19.7,18.3,19.7,20350.5,0
+SCWO.US,D,20230808,000000,19.7,20.2,18.5,20.1,19862.5,0
+SCWO.US,D,20230809,000000,20.2,20.4,18.7,19.3,16386.5,0
+SCWO.US,D,20230810,000000,19.5,19.712,17.3,18,27709.9,0
+SCWO.US,D,20230811,000000,18.3,18.3,17.2,17.3,18518.5,0
+SCWO.US,D,20230814,000000,17.6,18.25,16.7,18,15659.2,0
+SCWO.US,D,20230815,000000,17.6,18.25,16.7,17.6,11212.6,0
+SCWO.US,D,20230816,000000,17.6,18.6,17.3,17.6,10499.3,0
+SCWO.US,D,20230817,000000,17.6,18.4,17.4,17.6,8645.2,0
+SCWO.US,D,20230818,000000,17.7,18.15,16.7,17.1,14169.1,0
+SCWO.US,D,20230821,000000,17.6,17.6,16.4,16.5,10302.3,0
+SCWO.US,D,20230822,000000,16.5,16.899,15,15.1,18919.8,0
+SCWO.US,D,20230823,000000,15.1,15.1,12.3,14.5,30950.7,0
+SCWO.US,D,20230824,000000,14.2,14.51,13.4,13.45,13583,0
+SCWO.US,D,20230825,000000,13.2,14.15,12.7,13.8,21032.3,0
+SCWO.US,D,20230828,000000,14.6,14.6,13.1,14,21969.5,0
+SCWO.US,D,20230829,000000,14.5,15.2,14,15,9286,0
+SCWO.US,D,20230830,000000,14.6,15.196,14.6,14.7,4943.5,0
+SCWO.US,D,20230831,000000,15.1,15.6,14.7,15,10205.9,0
+SCWO.US,D,20230901,000000,14.8,16.5,14.8,16.1,14575.9,0
+SCWO.US,D,20230905,000000,16.6,16.6,14.4,15,13309.5,0
+SCWO.US,D,20230906,000000,15,15.8,14.6,14.65,7691.3,0
+SCWO.US,D,20230907,000000,14.9,15,13.15,13.95,20649.2,0
+SCWO.US,D,20230908,000000,13.9,14.1,13.701,14,7178.6,0
+SCWO.US,D,20230911,000000,13.9,14.5,13.2,13.8,13480.2,0
+SCWO.US,D,20230912,000000,13.9,15.2,13.9,14.6,4890.7,0
+SCWO.US,D,20230913,000000,14.6,15.2,13.5,14,9066.3,0
+SCWO.US,D,20230914,000000,14.2,16.7,13.8,16.2,15091.7,0
+SCWO.US,D,20230915,000000,16.3,16.5,14.9,14.9,49292.6,0
+SCWO.US,D,20230918,000000,15,15.292,13.8,13.9,9157.1,0
+SCWO.US,D,20230919,000000,13.9,14.5,13,13.3,12999.2,0
+SCWO.US,D,20230920,000000,13.5,13.9,12.8,12.8,8393.8,0
+SCWO.US,D,20230921,000000,12.7,13.4,12.5,13.1,5286.4,0
+SCWO.US,D,20230922,000000,13.2,14,13,13.6,8652.8,0
+SCWO.US,D,20230925,000000,14.1,14.1,12.5,12.5,9424.8,0
+SCWO.US,D,20230926,000000,12.5,13.6,12.5,13.5,13377.9,0
+SCWO.US,D,20230927,000000,13.3,14.1,12.5,13.5,18918.4,0
+SCWO.US,D,20230928,000000,13.5,13.5,12.15,12.3,9683.3,0
+SCWO.US,D,20230929,000000,12.7,13.1,12.4,12.4,10016.5,0
+SCWO.US,D,20231002,000000,12.6,12.6,12,12.4,18562.4,0
+SCWO.US,D,20231003,000000,12.5,12.6,11.8,12.5,13128.2,0
+SCWO.US,D,20231004,000000,12.6,13.25,12.6,13,5806.2,0
+SCWO.US,D,20231005,000000,12.8,13.9,12.8,13.3,12118.8,0
+SCWO.US,D,20231006,000000,13.3,13.5,12.9,13.3,9296.5,0
+SCWO.US,D,20231009,000000,13.2,13.3,12.2,12.6,9640.5,0
+SCWO.US,D,20231010,000000,12.6,13.4,12.4,13.2,9959.5,0
+SCWO.US,D,20231011,000000,13,14.4,13,13.8,10437.8,0
+SCWO.US,D,20231012,000000,13.7,14,12.9,13.6,7227.4,0
+SCWO.US,D,20231013,000000,13.936,14.099,12.5,12.9,4961.5,0
+SCWO.US,D,20231016,000000,13.6,13.6,12.5,12.9,12683.2,0
+SCWO.US,D,20231017,000000,13,14.8,12.75,14.3,14789,0
+SCWO.US,D,20231018,000000,14,14.3,13.173,13.6,7051.3,0
+SCWO.US,D,20231019,000000,13.6,13.8,13.2,13.6,5655.1,0
+SCWO.US,D,20231020,000000,13.7,15,13,14.5,11405.4,0
+SCWO.US,D,20231023,000000,14.4,17,13.847,16.6,11399.6,0
+SCWO.US,D,20231024,000000,17.5,18.6,16.5,17.8,20741.8,0
+SCWO.US,D,20231025,000000,17.8,18.9,17.5,18.1,14247.2,0
+SCWO.US,D,20231026,000000,18.5,18.5,15.221,15.6,17982.9,0
+SCWO.US,D,20231027,000000,15.7,15.7,14.95,15,6559.8,0
+SCWO.US,D,20231030,000000,15.2,18,14.3,17.8,24090,0
+SCWO.US,D,20231031,000000,16.9,18.1,16.8,17.2,11568.5,0
+SCWO.US,D,20231101,000000,17.2,17.525,15.14,15.4,7383.3,0
+SCWO.US,D,20231102,000000,15.1,15.5,15.1,15.2,4951.8,0
+SCWO.US,D,20231103,000000,15.6,15.7,14.7,15.6,5653.2,0
+SCWO.US,D,20231106,000000,15.8,15.8,14,14.2,8603.9,0
+SCWO.US,D,20231107,000000,15.1,15.1,14.3,14.7,5171.9,0
+SCWO.US,D,20231108,000000,14.8,14.8,13.2,14.1,10428.2,0
+SCWO.US,D,20231109,000000,14.1,14.2,13.8,13.85,5019.3,0
+SCWO.US,D,20231110,000000,13.3,13.5,11.803,12.65,16618.5,0
+SCWO.US,D,20231113,000000,12.8,14,12.8,13.6,13545.5,0
+SCWO.US,D,20231114,000000,14.6,15.6,13.8,15.3,32150.9,0
+SCWO.US,D,20231115,000000,15.2,15.55,13.8,13.9,7997.5,0
+SCWO.US,D,20231116,000000,13.8,14.2,12.5,13.1,22100.1,0
+SCWO.US,D,20231117,000000,13.2,13.5,12.61,12.7,14260.5,0
+SCWO.US,D,20231120,000000,13.2,13.2,11.4,12.1,17811.6,0
+SCWO.US,D,20231121,000000,11.9,12.1,11.8,11.9,8066.8,0
+SCWO.US,D,20231122,000000,11.9,12,11.4,11.5,14324.1,0
+SCWO.US,D,20231124,000000,11.5,11.6,11.2,11.4,7043.2,0
+SCWO.US,D,20231127,000000,11.5,13.4,11.4,13.3,21506.7,0
+SCWO.US,D,20231128,000000,13.1,13.1,11.5,11.5,14891.6,0
+SCWO.US,D,20231129,000000,11.4,11.6,11,11.5,11927.5,0
+SCWO.US,D,20231130,000000,11.5,11.5,11.1,11.5,9606.4,0
+SCWO.US,D,20231201,000000,11.5,11.6,11,11.4,8741.2,0
+SCWO.US,D,20231204,000000,11.5,11.5,10.823,11.3,8288.8,0
+SCWO.US,D,20231205,000000,11,11.5,11,11.3,13323.1,0
+SCWO.US,D,20231206,000000,11.4,11.5,11.1,11.2,8899,0
+SCWO.US,D,20231207,000000,11.2,11.25,10.8,10.9,7420.4,0
+SCWO.US,D,20231208,000000,10.9,11.1,10.3,10.9,17664.5,0
+SCWO.US,D,20231211,000000,11,11.2,10.4,10.7,30984,0
+SCWO.US,D,20231212,000000,11,11,10.1,10.6,8721.6,0
+SCWO.US,D,20231213,000000,10.6,11,10.389,10.9,12263.1,0
+SCWO.US,D,20231214,000000,11,11,10.409,11,21009.1,0
+SCWO.US,D,20231215,000000,11.6,11.6,9.9,10.35,41803,0
+SCWO.US,D,20231218,000000,10.9,10.997,9.972,10.2,45573.4,0
+SCWO.US,D,20231219,000000,10.2,10.311,9.7,10.1,41430.9,0
+SCWO.US,D,20231220,000000,10.2,12.5,10,12.1,31880.4,0
+SCWO.US,D,20231221,000000,12,13.8,11.784,13.6,24980.1,0
+SCWO.US,D,20231222,000000,13.9,15.3,13.201,15.2,19348.4,0
+SCWO.US,D,20231226,000000,15.4,16.6,14.657,16.1,17244.1,0
+SCWO.US,D,20231227,000000,15.9,20.9,15.5,16.3,36560.7,0
+SCWO.US,D,20231228,000000,16.3,17.8,15.5,15.8,17352.8,0
+SCWO.US,D,20231229,000000,15.8,16.2,14.1,14.2,16951.5,0
+SCWO.US,D,20240102,000000,14.5,15.1,13.3,15,21983.2,0
+SCWO.US,D,20240103,000000,15.2,15.2,12.7,12.9,14843.4,0
+SCWO.US,D,20240104,000000,12.6,13.1,12.1,12.2,12082.2,0
+SCWO.US,D,20240105,000000,12,12.771,10.6,10.6,15291,0
+SCWO.US,D,20240108,000000,10.9,12.5,10.9,12.5,16441.7,0
+SCWO.US,D,20240109,000000,12.2,12.8,11.8,12.7,14795.9,0
+SCWO.US,D,20240110,000000,12.7,12.825,12.1,12.8,6283.8,0
+SCWO.US,D,20240111,000000,12.8,13.3,12.6,13,13242.6,0
+SCWO.US,D,20240112,000000,13,13.2,12.5,13,10445.7,0
+SCWO.US,D,20240116,000000,12.5,14,12.007,13.1,16067.7,0
+SCWO.US,D,20240117,000000,13.1,14,12.4,13.7,11123.4,0
+SCWO.US,D,20240118,000000,13.6,14.2,12.6,12.7,6204.9,0
+SCWO.US,D,20240119,000000,13,13,12.4,12.6,9732.1,0
+SCWO.US,D,20240122,000000,12.8,13.1,12.4,12.5,47851.3,0
+SCWO.US,D,20240123,000000,12.8,13,12.2,12.3,5584.8,0
+SCWO.US,D,20240124,000000,12.3,12.423,11.6,11.8,9437.2,0
+SCWO.US,D,20240125,000000,12.1,12.1,11.5,11.8,7029.5,0
+SCWO.US,D,20240126,000000,11.7,13.2,11.6,12.3,16175.4,0
+SCWO.US,D,20240129,000000,12.3,12.8,11.6,12.7,10035.2,0
+SCWO.US,D,20240130,000000,12.6,12.8,12.2,12.5,9393.3,0
+SCWO.US,D,20240131,000000,12.5,12.599,12,12,6374.6,0
+SCWO.US,D,20240201,000000,12,12.5,11.7,12.3,7437.1,0
+SCWO.US,D,20240202,000000,12,12.6,11.8,12.3,11292.5,0
+SCWO.US,D,20240205,000000,12.3,12.3,11.5,11.5,4962.9,0
+SCWO.US,D,20240206,000000,11.5,12,11.5,11.6,6258.1,0
+SCWO.US,D,20240207,000000,11.7,12.2,11,11.3,4536.1,0
+SCWO.US,D,20240208,000000,11.2,11.7,11.2,11.4,7058.5,0
+SCWO.US,D,20240209,000000,11.5,12.7,11.5,12.1,6863.8,0
+SCWO.US,D,20240212,000000,12.1,14.6,12.1,13.8,17244.3,0
+SCWO.US,D,20240213,000000,13.4,13.988,11.7,11.8,13047.7,0
+SCWO.US,D,20240214,000000,12.3,14.4,12.2,14,11508.4,0
+SCWO.US,D,20240215,000000,14.1,14.9,13.8,14.8,10047.1,0
+SCWO.US,D,20240216,000000,14.9,14.9,13.8,13.9,8144.3,0
+SCWO.US,D,20240220,000000,13.6,13.8,11.2,11.6,10646.4,0
+SCWO.US,D,20240221,000000,12.1,13.7,11.826,13.6,16419.5,0
+SCWO.US,D,20240222,000000,12.9,13.8,12.4,13.2,11115.2,0
+SCWO.US,D,20240223,000000,12.9,14.25,12.674,13.8,11187.7,0
+SCWO.US,D,20240226,000000,13.5,14.3,13.1,14.1,10462.7,0
+SCWO.US,D,20240227,000000,14.1,14.239,12.5,13.3,11706.2,0
+SCWO.US,D,20240228,000000,12.9,13.4,12.618,13,5691.6,0
+SCWO.US,D,20240229,000000,13.3,13.899,13.199,13.3,7237.8,0
+SCWO.US,D,20240301,000000,13.2,13.77,13,13.4,7047.7,0
+SCWO.US,D,20240304,000000,13.7,13.749,12.9,13.3,7303,0
+SCWO.US,D,20240305,000000,13.5,13.6,13.1,13.3,6665,0
+SCWO.US,D,20240306,000000,13.9,15.199,13.4,13.9,22495.2,0
+SCWO.US,D,20240307,000000,14.1,14.3,13.85,14,9465.8,0
+SCWO.US,D,20240308,000000,14.3,14.6,13.4,13.7,8329.4,0
+SCWO.US,D,20240311,000000,13.7,14.3,13.7,13.8,6079.1,0
+SCWO.US,D,20240312,000000,13.9,14.1,13.9,13.9,7207.4,0
+SCWO.US,D,20240313,000000,14,14.3,13.8,14.3,6307,0
+SCWO.US,D,20240314,000000,13.9,14.9,13.2,13.5,11180.5,0
+SCWO.US,D,20240315,000000,13.1,13.7,13.1,13.7,24282.1,0
+SCWO.US,D,20240318,000000,13.7,14,13.45,13.6,9103.2,0
+SCWO.US,D,20240319,000000,13.5,13.6,13,13,9050.8,0
+SCWO.US,D,20240320,000000,13,13.15,12,12.25,12345.3,0
+SCWO.US,D,20240321,000000,12.7,13.6,12.2,13.4,14580.8,0
+SCWO.US,D,20240322,000000,13.5,13.5,12.2,12.3,6999.4,0
+SCWO.US,D,20240325,000000,12.3,12.312,11.9,11.9,7875.4,0
+SCWO.US,D,20240326,000000,12.2,12.7,12.135,12.2,14902.5,0
+SCWO.US,D,20240327,000000,12.4,12.4,12.3,12.35,4565.2,0
+SCWO.US,D,20240328,000000,12.3,12.6,12.2,12.6,11243.4,0
+SCWO.US,D,20240401,000000,12.6,12.6,11.9,12.15,12124.9,0
+SCWO.US,D,20240402,000000,12,12.3,11.9,12.2,13466.6,0
+SCWO.US,D,20240403,000000,12,12.8,11.925,12.3,19272.5,0
+SCWO.US,D,20240404,000000,12.5,12.5,11.9,12.3,12159,0
+SCWO.US,D,20240405,000000,12.3,12.3,12,12,3982.5,0
+SCWO.US,D,20240408,000000,12.2,12.5,12,12,10190.4,0
+SCWO.US,D,20240409,000000,12.3,12.5,12.1,12.4,3319,0
+SCWO.US,D,20240410,000000,12.3,13,12,12.7,15972.3,0
+SCWO.US,D,20240411,000000,12.6,13,12.3,12.6,9668.4,0
+SCWO.US,D,20240412,000000,12.5,12.6,12.1,12.1,5913.9,0
+SCWO.US,D,20240415,000000,12.3,12.5,11.7,12.2,10616,0
+SCWO.US,D,20240416,000000,12.1,12.5,12.1,12.1,1446.8,0
+SCWO.US,D,20240417,000000,12.372,12.499,11.9,12.1,5227.3,0
+SCWO.US,D,20240418,000000,12.1,12.5,11.6,12.5,8837.1,0
+SCWO.US,D,20240419,000000,12.3,12.6,11.8,12.5,5269.2,0
+SCWO.US,D,20240422,000000,12.1,12.5,11.5,12.5,6477.4,0
+SCWO.US,D,20240423,000000,12.1,13.7,12.1,13.4,14445.6,0
+SCWO.US,D,20240424,000000,13.4,14.1,12.9,13.7,13911.3,0
+SCWO.US,D,20240425,000000,14,14.099,13.202,13.7,16524.7,0
+SCWO.US,D,20240426,000000,14,14.3,13.5,14,17801,0
+SCWO.US,D,20240429,000000,14.2,15.2,13.3,15,22536.9,0
+SCWO.US,D,20240430,000000,14.6,15.2,13.653,14.9,13592.3,0
+SCWO.US,D,20240501,000000,15,15.001,14.5,14.8,3950.4,0
+SCWO.US,D,20240502,000000,15,15,14.7,14.9,9830.2,0
+SCWO.US,D,20240503,000000,15,15.7,14.603,15.3,12747,0
+SCWO.US,D,20240506,000000,15,16.5,14.3,16.2,13491.1,0
+SCWO.US,D,20240507,000000,16.4,16.5,14.401,14.6,11620.3,0
+SCWO.US,D,20240508,000000,14.2,14.6,13.4,13.4,5912.9,0
+SCWO.US,D,20240509,000000,13.1,14.9,13.1,14.5,8631.5,0
+SCWO.US,D,20240510,000000,14.5,14.8,14.3,14.5,4248.7,0
+SCWO.US,D,20240513,000000,14.6,15.6,13.7,13.7,5078.3,0
+SCWO.US,D,20240514,000000,14.2,15,13.8,14.4,7785.5,0
+SCWO.US,D,20240515,000000,14.8,14.8,13.8,13.9,4109.9,0
+SCWO.US,D,20240516,000000,15,15,13,13,14671.1,0
+SCWO.US,D,20240517,000000,13.2,15,13,13.5,16424.2,0
+SCWO.US,D,20240520,000000,13.3,13.4,12.5,12.9,8333.5,0
+SCWO.US,D,20240521,000000,13.2,13.2,12.8,13,4051,0
+SCWO.US,D,20240522,000000,13,13.2,12.7,12.95,3846.1,0
+SCWO.US,D,20240523,000000,12.8,13.2,12,12.7,7182.5,0
+SCWO.US,D,20240524,000000,13.1,13.1,12.7,12.9,3566.5,0
+SCWO.US,D,20240528,000000,13,13,12.2,12.5,5273.9,0
+SCWO.US,D,20240529,000000,12.7,13.313,12,12.6,9998.9,0
+SCWO.US,D,20240530,000000,12.9,13.3,12.3,12.8,4765,0
+SCWO.US,D,20240531,000000,13.3,13.4,12.7,12.8,5124.1,0
+SCWO.US,D,20240603,000000,13,13,11.5,11.65,7140.8,0
+SCWO.US,D,20240604,000000,12,12.2,11.5,12,8789.3,0
+SCWO.US,D,20240605,000000,12,12,11.801,12,4315.5,0
+SCWO.US,D,20240606,000000,11.8,12.2,11.8,12,7649.4,0
+SCWO.US,D,20240607,000000,11.9,12.1,11.8,11.95,4656.9,0
+SCWO.US,D,20240610,000000,12,12.1,11.6,11.7,7543,0
+SCWO.US,D,20240611,000000,11.6,11.95,11.5,11.9,14135.1,0
+SCWO.US,D,20240612,000000,12,12,11.5,11.8,6880.1,0
+SCWO.US,D,20240613,000000,11.9,12.1,11.5,11.6,6682,0
+SCWO.US,D,20240614,000000,11.4,11.7,11.4,11.7,18912.4,0
+SCWO.US,D,20240617,000000,11.7,11.7,11.2,11.7,6907.7,0
+SCWO.US,D,20240618,000000,11.9,12.1,11.5,11.7,8286.8,0
+SCWO.US,D,20240620,000000,11.8,11.9,8.324,11,111395,0
+SCWO.US,D,20240621,000000,10.3,11.5,10.25,11.4,19680.3,0
+SCWO.US,D,20240624,000000,11.2,11.4,11.001,11.3,6330,0
+SCWO.US,D,20240625,000000,11.1,11.3,10.2,10.8,7629.2,0
+SCWO.US,D,20240626,000000,10.6,11.2,10.3,11,15077.3,0
+SCWO.US,D,20240627,000000,11.3,11.4,10.7,11.4,6041.7,0
+SCWO.US,D,20240628,000000,11.5,12.4,11,12,78347.7,0
+SCWO.US,D,20240701,000000,11.8,12,10.9,11.7,13835.5,0
+SCWO.US,D,20240702,000000,11.4,11.5,11,11.4,5225,0
+SCWO.US,D,20240703,000000,11.5,11.5,10.8,10.8,3968.2,0
+SCWO.US,D,20240705,000000,10.9,11.6,10.3,11.5,12880.5,0
+SCWO.US,D,20240708,000000,11.5,12.2,11.35,11.9,26567.2,0
+SCWO.US,D,20240709,000000,12,12.1,11.55,12,10245.8,0
+SCWO.US,D,20240710,000000,11.4,12,11.4,11.8,9247.6,0
+SCWO.US,D,20240711,000000,12,12,11.7,12,7634.7,0
+SCWO.US,D,20240712,000000,12,12.1,11.861,12,8781.6,0
+SCWO.US,D,20240715,000000,11.9,12,11.2,11.4,10853.5,0
+SCWO.US,D,20240716,000000,11.6,12,11.5,11.9,12064.4,0
+SCWO.US,D,20240717,000000,12,12,11,11.8,9322.9,0
+SCWO.US,D,20240718,000000,11.8,11.9,11.5,11.5,9032.4,0
+SCWO.US,D,20240719,000000,11.6,11.7,11.3,11.3,6522.6,0
+SCWO.US,D,20240722,000000,11.5,11.7,11,11.6,11661.4,0
+SCWO.US,D,20240723,000000,11.6,11.8,11.3,11.8,7313.2,0
+SCWO.US,D,20240724,000000,11.6,12,10.9,11.7,12256.9,0
+SCWO.US,D,20240725,000000,11.9,12,11.1,12,15129.4,0
+SCWO.US,D,20240726,000000,12,12.25,11.8,12.2,14426.7,0
+SCWO.US,D,20240729,000000,12.4,12.5,12.1,12.1,10368.9,0
+SCWO.US,D,20240730,000000,12.3,12.48,12,12.2,6311.4,0
+SCWO.US,D,20240731,000000,12.2,12.3,11.95,12.1,12351.5,0
+SCWO.US,D,20240801,000000,12,12.3,11.5,11.5,7394,0
+SCWO.US,D,20240802,000000,11.2,11.3,11,11,5508.3,0
+SCWO.US,D,20240805,000000,11,11.199,9.801,10.1,13225.9,0
+SCWO.US,D,20240806,000000,10.8,11.5,10,10.9,21357.6,0
+SCWO.US,D,20240807,000000,11,11,10.3,10.6,6486.6,0
+SCWO.US,D,20240808,000000,11,11,10.2,10.7,15066.8,0
+SCWO.US,D,20240809,000000,10.8,10.9,9.824,9.907,9607.7,0
+SCWO.US,D,20240812,000000,10.2,10.3,9.5,9.6,12396.5,0
+SCWO.US,D,20240813,000000,9.9,10.2,9.567,10.2,4998,0
+SCWO.US,D,20240814,000000,10,10.3,9.701,10.3,6279.7,0
+SCWO.US,D,20240815,000000,10.3,11.4,9.715,11.3,10591,0
+SCWO.US,D,20240816,000000,11.2,11.2,10.701,10.9,3353.3,0
+SCWO.US,D,20240819,000000,11.1,11.2,10.6,10.8,3231.2,0
+SCWO.US,D,20240820,000000,10.9,10.9,10.4,10.5,2395.7,0
+SCWO.US,D,20240821,000000,10.8,11.1,10.45,11.1,3296.4,0
+SCWO.US,D,20240822,000000,11.1,11.1,10.7,10.7,3729.8,0
+SCWO.US,D,20240823,000000,11,11.1,10.6,11,7009.5,0
+SCWO.US,D,20240826,000000,11,11.5,10.5,10.6,40042.1,0
+SCWO.US,D,20240827,000000,10.7,10.7,10,10.5,4038.1,0
+SCWO.US,D,20240828,000000,10.4,10.8,10.2,10.6,4543.1,0
+SCWO.US,D,20240829,000000,10.8,12,10.469,12,7608.7,0
+SCWO.US,D,20240830,000000,11.9,11.9,11,11.6,5917.6,0
+SCWO.US,D,20240903,000000,11.5,11.6,11.1,11.3,7507.8,0
+SCWO.US,D,20240904,000000,11.3,12,11.2,11.6,8990.2,0
+SCWO.US,D,20240905,000000,11.8,11.9,11.1,11.3,5246,0
+SCWO.US,D,20240906,000000,11.4,12,11.2,11.7,24050.7,0
+SCWO.US,D,20240909,000000,11.7,13.7,11,12.8,53420.4,0
+SCWO.US,D,20240910,000000,12.7,14.999,12.7,14,16319.9,0
+SCWO.US,D,20240911,000000,14.1,16,14.1,14.8,16926.7,0
+SCWO.US,D,20240912,000000,14.8,16,14.601,15.7,15835.9,0
+SCWO.US,D,20240913,000000,16.2,19.867,15.501,16.7,48940.4,0
+SCWO.US,D,20240916,000000,17.1,18.7,17,17.5,25240.5,0
+SCWO.US,D,20240917,000000,17.9,18.4,16.9,16.9,14995.9,0
+SCWO.US,D,20240918,000000,17,17.1,15,16.1,21595.7,0
+SCWO.US,D,20240919,000000,16.4,17.388,16.05,16.6,15202.4,0
+SCWO.US,D,20240920,000000,16.7,16.7,14.9,15.4,84535.7,0
+SCWO.US,D,20240923,000000,15,15.15,12.9,13.6,13989.3,0
+SCWO.US,D,20240924,000000,13.3,13.493,12.1,12.9,11457.9,0
+SCWO.US,D,20240925,000000,13,13,12.8,12.85,7685.1,0
+SCWO.US,D,20240926,000000,13.1,13.798,12.6,13.4,12060.2,0
+SCWO.US,D,20240927,000000,13.3,13.599,13,13.5,5990.3,0
+SCWO.US,D,20240930,000000,13.4,14,13,13.6,7190.7,0
+SCWO.US,D,20241001,000000,13.9,13.9,13.2,13.3,10083.9,0
+SCWO.US,D,20241002,000000,13.5,13.5,12.6,12.7,5003,0
+SCWO.US,D,20241003,000000,12.7,12.9,12.3,12.4,9012.8,0
+SCWO.US,D,20241004,000000,12.6,13.4,12.5,13.3,6331,0
+SCWO.US,D,20241007,000000,13.6,17.4,13.4,14.5,41711.1,0
+SCWO.US,D,20241008,000000,14.5,15.085,14.2,14.4,10534.5,0
+SCWO.US,D,20241009,000000,14.4,14.9,14.3,14.4,5064.2,0
+SCWO.US,D,20241010,000000,14.3,15.8,14.1,14.9,14480.5,0
+SCWO.US,D,20241011,000000,14.6,15.3,14.6,15,8473.8,0
+SCWO.US,D,20241014,000000,15.3,15.799,14.6,14.8,4756.7,0
+SCWO.US,D,20241015,000000,14.3,15.799,14.3,15.6,17166.2,0
+SCWO.US,D,20241016,000000,15.8,17.7,15.5,17.2,24890.5,0
+SCWO.US,D,20241017,000000,17.3,17.3,15.9,16.1,7005.6,0
+SCWO.US,D,20241018,000000,16.1,17.35,16.1,17.3,10217.1,0
+SCWO.US,D,20241021,000000,17.3,17.8,16.8,17.3,9937.3,0
+SCWO.US,D,20241022,000000,17.4,19.5,17,18.6,23876.1,0
+SCWO.US,D,20241023,000000,18.8,19.4,18,19.4,11792.5,0
+SCWO.US,D,20241024,000000,19.4,19.4,18.078,18.1,5145.2,0
+SCWO.US,D,20241025,000000,18,18.13,17.3,17.3,8549.3,0
+SCWO.US,D,20241028,000000,17.4,18.75,17.3,18.5,6361.6,0
+SCWO.US,D,20241029,000000,18.7,19.3,17.1,17.4,17932.5,0
+SCWO.US,D,20241030,000000,17.1,17.35,16.3,16.3,9107.2,0
+SCWO.US,D,20241031,000000,16.6,16.6,15.6,15.6,7381.1,0
+SCWO.US,D,20241101,000000,15.8,15.885,14.2,14.5,18556,0
+SCWO.US,D,20241104,000000,14.7,14.8,13.9,14,12420.8,0
+SCWO.US,D,20241105,000000,13.6,14.9,13.6,14.8,26063.2,0
+SCWO.US,D,20241106,000000,15.2,16.2,14.65,16.1,27207.2,0
+SCWO.US,D,20241107,000000,16,16.5,15.801,16.1,13296.1,0
+SCWO.US,D,20241108,000000,16.2,16.3,15.6,16.3,10429.6,0
+SCWO.US,D,20241111,000000,16.8,16.8,15,15.1,12142,0
+SCWO.US,D,20241112,000000,14.9,15.4,14.4,14.5,16679.1,0
+SCWO.US,D,20241113,000000,14.7,14.999,13.9,13.95,21184.9,0
+SCWO.US,D,20241114,000000,14,14.3,13.599,13.7,10774.2,0
+SCWO.US,D,20241115,000000,13.6,13.8,10.2,10.3,85915.5,0
+SCWO.US,D,20241118,000000,11.1,11.15,10.2,10.3,36862.4,0
+SCWO.US,D,20241119,000000,10.5,10.731,10,10.05,23490,0
+SCWO.US,D,20241120,000000,11.4,11.63,10.1,10.1,42676,0
+SCWO.US,D,20241121,000000,10.6,10.8,10,10.2,33736.3,0
+SCWO.US,D,20241122,000000,10.1,10.3,10,10.1,28212.8,0
+SCWO.US,D,20241125,000000,10.3,11.099,10.1,10.3,26737.8,0
+SCWO.US,D,20241126,000000,10.5,10.6,10.4,10.4,18410,0
+SCWO.US,D,20241127,000000,10.4,10.6,10,10.05,21644.4,0
+SCWO.US,D,20241129,000000,10,10,9.571,9.84,10571.6,0
+SCWO.US,D,20241202,000000,10,10.2,9.718,9.821,24857.7,0
+SCWO.US,D,20241203,000000,9.825,10.1,9.5,9.8,19976.3,0
+SCWO.US,D,20241204,000000,9.85,9.85,9.4,9.593,19134.7,0
+SCWO.US,D,20241205,000000,9.543,9.799,9.04,9.616,28393.5,0
+SCWO.US,D,20241206,000000,9.665,9.9,9.3001,9.65,11824.1,0
+SCWO.US,D,20241209,000000,9.6,10.096,9.3,9.3,11824.8,0
+SCWO.US,D,20241210,000000,9.479,10.1,9.479,9.7,22658.2,0
+SCWO.US,D,20241211,000000,10,10,9.5,9.513,23073.4,0
+SCWO.US,D,20241212,000000,9.3,9.432,8.8,8.8,16544.6,0
+SCWO.US,D,20241213,000000,8.8,9.2,8.219,8.561,29684.9,0
+SCWO.US,D,20241216,000000,8.3,9.01,8,8.131,20735.7,0
+SCWO.US,D,20241217,000000,8.054,8.89,8,8,15610.4,0
+SCWO.US,D,20241218,000000,8.1,8.329,7.106,7.34,22069.3,0
+SCWO.US,D,20241219,000000,7.4,7.9,7.301,7.324,31072.5,0
+SCWO.US,D,20241220,000000,7.356,7.723,7.175,7.452,45146.7,0
+SCWO.US,D,20241223,000000,7.5,8.3,7.2,7.285,28145.7,0
+SCWO.US,D,20241224,000000,7.3,7.3,7.031,7.171,6639.4,0
+SCWO.US,D,20241226,000000,7.132,7.183,6.8,7.012,19218.3,0
+SCWO.US,D,20241227,000000,7.2,7.26,6.7,6.794,20132.1,0
+SCWO.US,D,20241230,000000,7,7.1,6.664,6.7,43516,0
+SCWO.US,D,20241231,000000,7,7.366,6.8,6.826,30150,0
+SCWO.US,D,20250102,000000,7.468,7.62,6.827,6.853,24155.5,0
+SCWO.US,D,20250103,000000,7,7.2,6.85,6.99,24393,0
+SCWO.US,D,20250106,000000,7,7.2,6.8,6.857,97597.9,0
+SCWO.US,D,20250107,000000,7.027,7.296,6.901,6.91,19928.2,0
+SCWO.US,D,20250108,000000,7.125,7.439,6.76499,6.81,78600.5,0
+SCWO.US,D,20250110,000000,6.813,7.1,6.01,6.272,160229,0
+SCWO.US,D,20250113,000000,6.3,6.5,5.378,6.376,88034.5,0
+SCWO.US,D,20250114,000000,6.487,6.8,6.169,6.2,27197.6,0
+SCWO.US,D,20250115,000000,6.197,6.352,6.095,6.322,14470.1,0
+SCWO.US,D,20250116,000000,6.322,6.322,6.013,6.125,14876.9,0
+SCWO.US,D,20250117,000000,6.29,6.3,5.701,5.9,32832.3,0
+SCWO.US,D,20250121,000000,6,6.2,5.5,5.663,19386.7,0
+SCWO.US,D,20250122,000000,5.67,6.001,5.504,5.875,22489.8,0
+SCWO.US,D,20250123,000000,6.012,6.07,5.628,5.713,18681.1,0
+SCWO.US,D,20250124,000000,5.7,5.9,5.7,5.7,14357.1,0
+SCWO.US,D,20250127,000000,5.7,5.89,5.10101,5.126,27180,0
+SCWO.US,D,20250128,000000,5.1,5.2,4.8005,4.834,22022.1,0
+SCWO.US,D,20250129,000000,5.5,5.847,4.8,4.932,26881.5,0
+SCWO.US,D,20250130,000000,4.92,5.731,4.9,5.588,54002.6,0
+SCWO.US,D,20250131,000000,5.6,5.737,5.026,5.152,13602.3,0
+SCWO.US,D,20250203,000000,5.253,5.2835,4.708,4.876,38692.1,0
+SCWO.US,D,20250204,000000,4.73,4.8,4.401,4.5,25159.3,0
+SCWO.US,D,20250205,000000,4.51,4.755,4.095,4.144,46481.4,0
+SCWO.US,D,20250206,000000,4.01,4.186,3.582,4.052,106722,0
+SCWO.US,D,20250207,000000,3.9,4.22199,3.8,3.972,29383.8,0
+SCWO.US,D,20250210,000000,3.97,4.18,3.617,3.918,27309.6,0
+SCWO.US,D,20250211,000000,3.918,4.017,2.97,3.386,57083.4,0
+SCWO.US,D,20250212,000000,3.284,3.75,3.171,3.57,45456.9,0
+SCWO.US,D,20250213,000000,3.552,3.839,3.48,3.758,23984,0
+SCWO.US,D,20250214,000000,3.895,3.94,3.525,3.615,24410,0
+SCWO.US,D,20250218,000000,3.72,3.984,3.609,3.742,32769.8,0
+SCWO.US,D,20250219,000000,3.739,3.999,3.504,3.848,18029.4,0
+SCWO.US,D,20250220,000000,3.733,3.826,3.601,3.626,11887.3,0
+SCWO.US,D,20250221,000000,3.7,3.87,3.5,3.513,16174.5,0
+SCWO.US,D,20250224,000000,3.7,3.7,3.3,3.509,21338.3,0
+SCWO.US,D,20250225,000000,3.6,3.6,3.214,3.3,22438.7,0
+SCWO.US,D,20250226,000000,3.305,3.39,3.21,3.278,14317.5,0
+SCWO.US,D,20250227,000000,3.275,3.3,3.109,3.122,18948.8,0
+SCWO.US,D,20250228,000000,3.16,3.5,2.959,3.431,29513.8,0
+SCWO.US,D,20250303,000000,3.3,3.336,3.062,3.224,32203.7,0
+SCWO.US,D,20250304,000000,3.28,3.349,3.15,3.261,34261.5,0
+SCWO.US,D,20250305,000000,3.64,3.65,3.333,3.432,52905.7,0
+SCWO.US,D,20250306,000000,3.5,3.598,3.4,3.475,35305.5,0
+SCWO.US,D,20250307,000000,3.53,3.65261,3.4,3.64,31709.8,0
+SCWO.US,D,20250310,000000,3.53,3.697,3.501,3.549,30247,0
+SCWO.US,D,20250311,000000,3.51,3.726,3.51,3.596,25313.8,0
+SCWO.US,D,20250312,000000,3.67,3.758,3.579,3.663,9261.8,0
+SCWO.US,D,20250313,000000,3.78,3.88,3.4,3.4,34935,0
+SCWO.US,D,20250314,000000,3.56,3.6,3.4,3.504,12581.7,0
+SCWO.US,D,20250317,000000,3.845,3.845,3.6,3.779,11926.8,0
+SCWO.US,D,20250318,000000,3.898,3.898,3.6,3.653,23497.6,0
+SCWO.US,D,20250319,000000,3.872,3.874,3.4,3.432,12908.1,0
+SCWO.US,D,20250320,000000,3.5,3.6,3.332,3.401,16993.3,0
+SCWO.US,D,20250321,000000,3.423,3.635,3.4,3.4,31214.6,0
+SCWO.US,D,20250324,000000,3.511,3.744,3.43,3.692,26922.3,0
+SCWO.US,D,20250325,000000,3.711,3.711,3.49,3.565,10153.6,0
+SCWO.US,D,20250326,000000,3.723,4.285,3.572,3.88,67758.3,0
+SCWO.US,D,20250327,000000,3.9,4.222,3.3525,3.587,100049,0
+SCWO.US,D,20250328,000000,3.479,3.593,3.36,3.36,17140.1,0
+SCWO.US,D,20250331,000000,3.4,3.50999,3.26,3.4,37311.7,0
+SCWO.US,D,20250401,000000,3.5,3.684,3.3,3.42,20620.3,0
+SCWO.US,D,20250402,000000,3.6,3.601,3.27,3.4,13481.9,0
+SCWO.US,D,20250403,000000,3.3,3.41,3.001,3.001,16710.5,0
+SCWO.US,D,20250404,000000,2.962,3.233,2.716,2.751,37756.9,0
+SCWO.US,D,20250407,000000,2.8,2.932,2.506,2.8,27927.6,0
+SCWO.US,D,20250408,000000,2.8,2.95751,2.502,2.536,36676.6,0
+SCWO.US,D,20250409,000000,2.6,2.805,2.501,2.8,24599.4,0
+SCWO.US,D,20250410,000000,2.8,2.833,2.507,2.52,20555,0
+SCWO.US,D,20250411,000000,2.56,2.804,2.511,2.804,24334.7,0
+SCWO.US,D,20250414,000000,2.937,3,2.72,2.757,16364.8,0
+SCWO.US,D,20250415,000000,2.8,3,2.72,2.73,22754.6,0
+SCWO.US,D,20250416,000000,2.816,2.816,2.512,2.513,12131.4,0
+SCWO.US,D,20250417,000000,2.5,2.707,2.5,2.587,15969.3,0
+SCWO.US,D,20250421,000000,2.62,2.655,2.478,2.527,32505.6,0
+SCWO.US,D,20250422,000000,2.686,2.686,2.5,2.686,18868,0
+SCWO.US,D,20250423,000000,2.686,2.91,2.611,2.824,19762.4,0
+SCWO.US,D,20250424,000000,2.8,2.8,2.7,2.8,19077.5,0
+SCWO.US,D,20250425,000000,2.82,2.83,2.7,2.79,12858.3,0
+SCWO.US,D,20250428,000000,2.8,2.912,2.61,2.709,18698,0
+SCWO.US,D,20250429,000000,2.694,2.832,2.67,2.8,4850.6,0
+SCWO.US,D,20250430,000000,2.78,3.5,2.675,3.29,29096.6,0
+SCWO.US,D,20250501,000000,3.3,3.493,2.96,3.064,19743.9,0
+SCWO.US,D,20250502,000000,3.21,3.47,3.2,3.257,11738.1,0
+SCWO.US,D,20250505,000000,3.31,3.31,2.932,3,7617.2,0
+SCWO.US,D,20250506,000000,2.85,3.1,2.845,2.923,9867,0
+SCWO.US,D,20250507,000000,3.026,3.068,2.76,3.029,13603.9,0
+SCWO.US,D,20250508,000000,2.99,3.5,2.806,3.2,13526.9,0
+SCWO.US,D,20250509,000000,3.5,3.5,3.184,3.4,18955.5,0
+SCWO.US,D,20250512,000000,3.6,3.6,3.07,3.16,27975.3,0
+SCWO.US,D,20250513,000000,3.26,3.26,2.84,2.885,22844.5,0
+SCWO.US,D,20250514,000000,3.06,3.123,2.8735,3.001,15870.6,0
+SCWO.US,D,20250515,000000,3.2,3.2,2.601,2.753,39320.8,0
+SCWO.US,D,20250516,000000,2.8,3.1,2.723,3.063,18990.5,0
+SCWO.US,D,20250519,000000,3.1,3.272,2.78,3.2,16321.8,0
+SCWO.US,D,20250520,000000,3.1,3.22,2.95875,3.15,16892.7,0
+SCWO.US,D,20250521,000000,3.055,3.25,2.901,3.08,25762.1,0
+SCWO.US,D,20250522,000000,3,3.323,2.865,3.014,25531,0
+SCWO.US,D,20250523,000000,2.983,3.174,2.983,3.128,12620.8,0
+SCWO.US,D,20250527,000000,3.282,3.493,3.129,3.493,54420.2,0
+SCWO.US,D,20250528,000000,3.91,6.786,3.74,4.75,5792351,0
+SCWO.US,D,20250529,000000,4.29,5.423,4.149,4.717,197447,0
+SCWO.US,D,20250530,000000,4.628,4.72901,4.008,4.344,84398.2,0
+SCWO.US,D,20250602,000000,4.6,5.8,4.223,5.476,156353,0
+SCWO.US,D,20250603,000000,5.5,5.8,4.5,4.502,109434,0
+SCWO.US,D,20250604,000000,4.725,4.99,4.2,4.262,36325.6,0
+SCWO.US,D,20250605,000000,4.149,4.4,4,4,40574.1,0
+SCWO.US,D,20250606,000000,3.909,4.313,3.8,4.001,40719.7,0
+SCWO.US,D,20250609,000000,3.8,4.245,3.7,4.106,45630.1,0
+SCWO.US,D,20250610,000000,4.127,4.25,3.6,3.956,39409.2,0
+SCWO.US,D,20250611,000000,4.153,4.154,3.699,4.088,36898.3,0
+SCWO.US,D,20250612,000000,3.965,4.079,3.781,4.077,30012,0
+SCWO.US,D,20250613,000000,3.832,3.864,3.598,3.602,29058.2,0
+SCWO.US,D,20250616,000000,3.7,4,3.7,3.886,34042.6,0
+SCWO.US,D,20250617,000000,4.009,4.009,3.56,3.701,17093.8,0
+SCWO.US,D,20250618,000000,3.923,4.22599,3.628,3.99,42216.3,0
+SCWO.US,D,20250620,000000,3.9,3.98,3.531,3.568,44721.3,0
+SCWO.US,D,20250623,000000,3.6,4.386,3.6,3.9,133767,0
+SCWO.US,D,20250624,000000,3.9,4.3,3.9,4.053,45857.5,0
+SCWO.US,D,20250625,000000,4.2,4.2,3.796,3.9,19029.7,0
+SCWO.US,D,20250626,000000,3.92,4.227,3.737,4.052,69969.7,0
+SCWO.US,D,20250627,000000,4.2,4.208,3.438,3.438,752971,0
+SCWO.US,D,20250630,000000,3.421,3.656,2.71,3.243,121873,0
+SCWO.US,D,20250701,000000,3.22,3.42,2.209,2.25,536912,0
+SCWO.US,D,20250702,000000,2.368,2.4,1.625,1.9,392531,0
+SCWO.US,D,20250703,000000,2.05,2.121,1.836,2.064,85161.9,0
+SCWO.US,D,20250707,000000,2.064,2.064,1.85,1.9,96549.5,0
+SCWO.US,D,20250708,000000,1.972,2.107,1.856,1.998,101801,0
+SCWO.US,D,20250709,000000,2.006,2.1,1.89,1.999,79222,0
+SCWO.US,D,20250710,000000,2.06,2.07201,1.893,2.023,82889.3,0
+SCWO.US,D,20250711,000000,2,2.031,1.895,1.902,62234.2,0
+SCWO.US,D,20250714,000000,1.95,2,1.8,1.965,84964.8,0
+SCWO.US,D,20250715,000000,1.965,2.01,1.901,1.905,33079,0
+SCWO.US,D,20250716,000000,1.95,2,1.877,2,58511.9,0
+SCWO.US,D,20250717,000000,2.088,2.372,1.9,2.3,139954,0
+SCWO.US,D,20250718,000000,2.25,2.3,1.973,2.085,152863,0
+SCWO.US,D,20250721,000000,2.195,2.299,2.06001,2.22,66338.5,0
+SCWO.US,D,20250722,000000,2.272,2.789,2.244,2.592,713017,0
+SCWO.US,D,20250723,000000,2.75,2.9,2.56401,2.64,243493,0
+SCWO.US,D,20250724,000000,2.735,2.8,2.45,2.61,107286,0
+SCWO.US,D,20250725,000000,2.628,2.695,2.406,2.59,57319,0
+SCWO.US,D,20250728,000000,2.54,2.59,2.45,2.5,43587.5,0
+SCWO.US,D,20250729,000000,2.551,2.551,2.45,2.479,31310.8,0
+SCWO.US,D,20250730,000000,2.49,2.541,2.356,2.426,70557.6,0
+SCWO.US,D,20250731,000000,2.5,2.872,2.32701,2.458,984071,0
+SCWO.US,D,20250801,000000,2.311,2.3188,1.625,1.88,392399,0
+SCWO.US,D,20250804,000000,1.98,2.2199,1.93,2.15,178452,0
+SCWO.US,D,20250805,000000,2.149,2.306,2.102,2.299,83442.5,0
+SCWO.US,D,20250806,000000,2.4,2.46,2.198,2.3,48821.9,0
+SCWO.US,D,20250807,000000,2.312,2.55,2.3,2.55,65370.3,0
+SCWO.US,D,20250808,000000,2.6,2.725,2.405,2.493,61812.4,0
+SCWO.US,D,20250811,000000,2.418,2.537,2.308,2.4,28749.1,0
+SCWO.US,D,20250812,000000,2.4,2.6,2.373,2.571,57234.9,0
+SCWO.US,D,20250813,000000,2.494,2.566,2.154,2.501,41163.2,0
+SCWO.US,D,20250814,000000,2.451,2.5,2.372,2.451,23534.2,0
+SCWO.US,D,20250815,000000,2.425,2.61,2.35,2.5,32468.8,0
+SCWO.US,D,20250818,000000,2.574,2.574,2.431,2.473,20020.3,0
+SCWO.US,D,20250819,000000,2.401,2.5,2.401,2.43,26031.9,0
+SCWO.US,D,20250820,000000,2.57,2.57,2.33101,2.35,20372.8,0
+SCWO.US,D,20250821,000000,2.3,2.497,2.3,2.41,24939.1,0
+SCWO.US,D,20250822,000000,2.268,2.5499,2.268,2.501,33703.6,0
+SCWO.US,D,20250825,000000,2.529,2.756,2.403,2.556,92787,0
+SCWO.US,D,20250826,000000,2.69,3.6,2.598,2.702,387961,0
+SCWO.US,D,20250827,000000,2.77,3.199,2.716,3,217230,0
+SCWO.US,D,20250828,000000,3.3,3.774,3.089,3.7,361352,0
+SCWO.US,D,20250829,000000,3.9,3.9,3.374,3.571,215116,0
+SCWO.US,D,20250902,000000,3.629,3.7,3.31,3.438,101261,0
+SCWO.US,D,20250903,000000,3.33,3.41,3.1,3.301,69968.9,0
+SCWO.US,D,20250904,000000,3.45,3.779,3.366,3.641,111956,0
+SCWO.US,D,20250905,000000,3.56,4,3.42,3.939,125468,0
+SCWO.US,D,20250908,000000,3.8,4.166,3.615,4.065,96215.9,0
+SCWO.US,D,20250909,000000,4.1,4.1,3.849,4.017,60880.5,0
+SCWO.US,D,20250910,000000,4.09,4.315,3.7,3.896,69212.1,0
+SCWO.US,D,20250911,000000,3.9,3.95,3.821,3.9,24515.6,0
+SCWO.US,D,20250912,000000,4,4.05,3.863,4.03,15395.9,0
+SCWO.US,D,20250915,000000,3.977,3.977,3.475,3.5,70195.8,0
+SCWO.US,D,20250916,000000,3.546,3.6,3.106,3.32,108874,0
+SCWO.US,D,20250917,000000,3.4,3.557,3.303,3.403,63594.4,0
+SCWO.US,D,20250918,000000,3.6,3.762,3.401,3.435,28166.6,0
+SCWO.US,D,20250919,000000,3.55,3.55,3.071,3.071,206841,0
+SCWO.US,D,20250922,000000,3.171,3.29,2.902,3.126,72791,0
+SCWO.US,D,20250923,000000,3.2,3.29,3.128,3.14,16133.4,0
+SCWO.US,D,20250924,000000,3.2,3.299,3.1001,3.26,12972.2,0
+SCWO.US,D,20250925,000000,3.149,3.195,3,3.06,35316.1,0
+SCWO.US,D,20250926,000000,2.9,3.089,2.9,3.084,35759.5,0
+SCWO.US,D,20250929,000000,3.201,3.201,3.006,3.032,39997.2,0
+SCWO.US,D,20250930,000000,3.063,3.196,2.869,2.869,51808.4,0
+SCWO.US,D,20251001,000000,2.914,3.0999,2.807,2.956,31412.1,0
+SCWO.US,D,20251002,000000,3,3.15699,2.957,3,22691.3,0
+SCWO.US,D,20251003,000000,3,3.28,3,3.1,40604.3,0
+SCWO.US,D,20251006,000000,3.145,3.44099,3.051,3.3,63881.9,0
+SCWO.US,D,20251007,000000,3.5,3.99899,3.5,3.651,1103335,0
+SCWO.US,D,20251008,000000,4.9,7.361,4.431,7,11900482,0
+SCWO.US,D,20251009,000000,9.277,10.9,5.5,5.99,9245951,0
+SCWO.US,D,20251010,000000,7.055,7.76,6.15,6.836,2240076,0
+SCWO.US,D,20251013,000000,7.4,7.5,6.066,6.656,969136,0
+SCWO.US,D,20251014,000000,5.384,6.099,4.701,5.162,1645741,0
+SCWO.US,D,20251015,000000,5.232,5.377,4.313,4.772,953553,0
+SCWO.US,D,20251016,000000,5.1,5.2,4.424,4.637,452747,0
+SCWO.US,D,20251017,000000,4.248,4.499,4.1,4.177,437280,0
+SCWO.US,D,20251020,000000,4.2,4.228,3.712,3.931,484902,0
+SCWO.US,D,20251021,000000,3.73,4.25,3.6,3.774,607748,0
+SCWO.US,D,20251022,000000,3.6,4.281,3.6,3.688,634111,0
+SCWO.US,D,20251023,000000,3.723,5.8,3.67138,4.871,2797240,0
+SCWO.US,D,20251024,000000,4.9,5.21,4.4,4.564,841181,0
+SCWO.US,D,20251027,000000,3.76,3.969,3.6,3.871,806823,0
+SCWO.US,D,20251028,000000,5.253,5.274,4,4.259,2245211,0
+SCWO.US,D,20251029,000000,4.5,4.65,3.82,3.997,650801,0
+SCWO.US,D,20251030,000000,3.95,4.044,3.698,3.884,329420,0
+SCWO.US,D,20251031,000000,3.9,3.93,3.495,3.82,411894,0
+SCWO.US,D,20251103,000000,3.979,4.2,3.74001,4.05,231414,0
+SCWO.US,D,20251104,000000,3.85,4.15,3.618,3.872,148056,0
+SCWO.US,D,20251105,000000,3.92,4.369,3.872,4.304,293499,0
+SCWO.US,D,20251106,000000,4.3,4.4,3.85,3.909,166342,0
+SCWO.US,D,20251107,000000,4,4.1,3.8,4.001,170672,0
+SCWO.US,D,20251110,000000,4.1,4.18001,3.65,3.805,285203,0
+SCWO.US,D,20251111,000000,3.752,3.919,3.633,3.807,104980,0
+SCWO.US,D,20251112,000000,3.738,3.92,3.414,3.6,277264,0
+SCWO.US,D,20251113,000000,3.2,3.404,2.7,2.824,448528,0
+SCWO.US,D,20251114,000000,2.6,2.9,2.593,2.8,278098,0
+SCWO.US,D,20251117,000000,2.903,2.938,2.502,2.556,217345,0
+SCWO.US,D,20251118,000000,2.5,2.7,2.31,2.689,175754,0
+SCWO.US,D,20251119,000000,2.7,2.7,2.409,2.452,92597.5,0
+SCWO.US,D,20251120,000000,2.57,2.758,2.348,2.5,165100,0
+SCWO.US,D,20251121,000000,2.44,2.44,2.107,2.337,219276,0
+SCWO.US,D,20251124,000000,2.345,2.6,2.319,2.446,86996.5,0
+SCWO.US,D,20251125,000000,2.575,2.74,2.482,2.669,73867.5,0
+SCWO.US,D,20251126,000000,2.697,2.95,2.671,2.9,115997,0
+SCWO.US,D,20251128,000000,3,3.3,3,3.12,82433.9,0
+SCWO.US,D,20251201,000000,3.086,3.095,2.811,2.82,84109.4,0
+SCWO.US,D,20251202,000000,2.844,3.01,2.691,2.692,60663.7,0
+SCWO.US,D,20251203,000000,2.65,2.82,2.65,2.743,69251.5,0
+SCWO.US,D,20251204,000000,2.758,2.91,2.758,2.759,52519.5,0
+SCWO.US,D,20251205,000000,2.88,2.925,2.661,2.698,66409.7,0
+SCWO.US,D,20251208,000000,2.63,2.863,2.603,2.685,96136.7,0
+SCWO.US,D,20251209,000000,2.609,2.764,2.609,2.764,91805.2,0
+SCWO.US,D,20251210,000000,2.8,2.8,2.55,2.6,62035.5,0
+SCWO.US,D,20251211,000000,2.6,2.85,2.6,2.74,78998.3,0
+SCWO.US,D,20251212,000000,2.7,3,2.7,2.784,86205.7,0
+SCWO.US,D,20251215,000000,2.5,2.643,1.862,2.005,283330,0
+SCWO.US,D,20251216,000000,2.005,2.5,2,2.407,255335,0
+SCWO.US,D,20251217,000000,2.4,2.53599,2.264,2.333,88425.6,0
+SCWO.US,D,20251218,000000,2.2,2.545,2.0725,2.317,356058,0
+SCWO.US,D,20251219,000000,2.489,2.7045,2.351,2.421,155294,0
+SCWO.US,D,20251222,000000,2.5,2.705,2.38,2.382,108431,0
+SCWO.US,D,20251223,000000,2.352,2.4,2.22,2.302,109881,0
+SCWO.US,D,20251224,000000,2.23,2.424,2.23,2.301,83386.4,0
+SCWO.US,D,20251226,000000,2.25,2.585,2.24,2.36,294680,0
+SCWO.US,D,20251229,000000,1.9,2.2789,1.75,1.755,377711,0
+SCWO.US,D,20251230,000000,2.06,2.4,2.0516,2.1,1267593,0
+SCWO.US,D,20251231,000000,2.12,2.3,2.01,2.04,304090,0
+SCWO.US,D,20260102,000000,2.02,2.5,2.0101,2.48,198191,0
+SCWO.US,D,20260105,000000,2.4,2.6,2.4,2.5,172464,0
+SCWO.US,D,20260106,000000,2.49,3.1,2.45,3.02,260818,0
+SCWO.US,D,20260107,000000,2.99,3.05,2.3564,2.45,308712,0
+SCWO.US,D,20260108,000000,2.4,2.56,2.38,2.46,84111,0
+SCWO.US,D,20260109,000000,2.51,2.6489,2.5,2.51,99387,0
+SCWO.US,D,20260112,000000,2.6,2.64,2.474,2.55,83354,0
+SCWO.US,D,20260113,000000,2.58,2.7232,2.55,2.58,83869,0
+SCWO.US,D,20260114,000000,2.61,2.655,2.5,2.51,66782,0
+SCWO.US,D,20260115,000000,2.53,2.74,2.46,2.5,89876,0
+SCWO.US,D,20260116,000000,2.5,2.69,2.5,2.66,87233,0
+SCWO.US,D,20260120,000000,2.59,2.59,2.4,2.42,88098,0
+SCWO.US,D,20260121,000000,2.47,2.625,2.3697,2.62,129211,0
+SCWO.US,D,20260122,000000,2.61,2.83,2.5702,2.73,144687,0
+SCWO.US,D,20260123,000000,2.72,3.21,2.72,3.16,278749,0
+SCWO.US,D,20260126,000000,3.25,3.55,2.84,2.88,264729,0
+SCWO.US,D,20260127,000000,2.87,3.33,2.87,3.22,107105,0
+SCWO.US,D,20260128,000000,3.28,3.5,3.1357,3.2,201668,0
+SCWO.US,D,20260129,000000,3.25,3.3744,2.93,3.23,317614,0
+SCWO.US,D,20260130,000000,3.2,3.49,3.11,3.11,119193,0
+SCWO.US,D,20260202,000000,3.05,3.2,2.9,3.2,102696,0
+SCWO.US,D,20260203,000000,3.22,3.25,2.94,3,77817,0
+SCWO.US,D,20260204,000000,3.04,3.04,2.7477,2.91,99908,0
+SCWO.US,D,20260205,000000,2.85,3.17,2.8,2.92,109419,0
+SCWO.US,D,20260206,000000,2.94,3.13,2.83,3.09,98862,0
+SCWO.US,D,20260209,000000,3.09,3.2,3.0401,3.06,92985,0
+SCWO.US,D,20260210,000000,3.06,3.06,2.83,2.85,40035,0
+SCWO.US,D,20260211,000000,2.92,3.06,2.68,2.7,83632,0
+SCWO.US,D,20260212,000000,2.74,2.92,2.6,2.63,49991,0
+SCWO.US,D,20260213,000000,2.69,2.93,2.6277,2.85,48433,0
+SCWO.US,D,20260217,000000,2.79,2.85,2.68,2.8,44037,0
+SCWO.US,D,20260218,000000,2.81,2.885,2.62,2.76,104957,0
diff --git a/daily/us/nasdaq stocks/2/sdhi.us.txt b/daily/us/nasdaq stocks/2/sdhi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87861de2ec361a9ddb20ea15a71e59f0e47fa2a5
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sdhi.us.txt	
@@ -0,0 +1,115 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDHI.US,D,20250605,000000,10.06,10.08,10.06,10.06,17154,0
+SDHI.US,D,20250606,000000,10.08,10.08,10.07,10.07,150193,0
+SDHI.US,D,20250609,000000,10.1,10.14,10.075,10.14,371142,0
+SDHI.US,D,20250610,000000,10.14,10.14,10.14,10.14,687,0
+SDHI.US,D,20250612,000000,10.13,10.14,10.12,10.12,141754,0
+SDHI.US,D,20250613,000000,10.12,10.12,10.12,10.12,31004,0
+SDHI.US,D,20250616,000000,10.13,10.13,10.12,10.12,552661,0
+SDHI.US,D,20250617,000000,10.1,10.12,10.1,10.12,3591,0
+SDHI.US,D,20250618,000000,10.12,10.12,10.1,10.1,186061,0
+SDHI.US,D,20250620,000000,10.11,10.12,10.11,10.11,9527,0
+SDHI.US,D,20250623,000000,10.12,10.12,10.12,10.12,272,0
+SDHI.US,D,20250624,000000,10.1297,10.1297,10.11,10.11,201742,0
+SDHI.US,D,20250625,000000,10.1,10.1,10.1,10.1,12141,0
+SDHI.US,D,20250626,000000,10.11,10.13,10.11,10.13,633,0
+SDHI.US,D,20250627,000000,10.12,10.12,10.12,10.12,25576,0
+SDHI.US,D,20250630,000000,10.1,10.11,10.1,10.11,2339,0
+SDHI.US,D,20250701,000000,10.12,10.12,10.12,10.12,5138,0
+SDHI.US,D,20250702,000000,10.1,10.1,10.09,10.09,314728,0
+SDHI.US,D,20250708,000000,10.1,10.1,10.1,10.1,17173,0
+SDHI.US,D,20250709,000000,10.1,10.1,10.09,10.09,7578,0
+SDHI.US,D,20250710,000000,10.1,10.1,10.1,10.1,2052,0
+SDHI.US,D,20250711,000000,10.09,10.095,10.09,10.09,5142,0
+SDHI.US,D,20250715,000000,10.1,10.1,10.09,10.09,123100,0
+SDHI.US,D,20250716,000000,10.09,10.09,10.09,10.09,5237,0
+SDHI.US,D,20250717,000000,10.09,10.09,10.09,10.09,12276,0
+SDHI.US,D,20250718,000000,10.09,10.09,10.085,10.085,10953,0
+SDHI.US,D,20250721,000000,10.0879,10.11,10.0867,10.11,13401,0
+SDHI.US,D,20250722,000000,10.09,10.09,10.09,10.09,1254,0
+SDHI.US,D,20250723,000000,10.09,10.09,10.09,10.09,254,0
+SDHI.US,D,20250724,000000,10.1,10.105,10.0924,10.105,19297,0
+SDHI.US,D,20250725,000000,10.1,10.1,10.1,10.1,6841,0
+SDHI.US,D,20250728,000000,10.1,10.11,10.1,10.105,135363,0
+SDHI.US,D,20250729,000000,10.1196,10.1196,10.09,10.09,1123,0
+SDHI.US,D,20250730,000000,10.09,10.09,10.09,10.09,445,0
+SDHI.US,D,20250731,000000,10.12,10.12,10.09,10.09,10169,0
+SDHI.US,D,20250801,000000,10.09,10.1,10.09,10.0946,5017,0
+SDHI.US,D,20250805,000000,10.12,10.12,10.12,10.12,187,0
+SDHI.US,D,20250806,000000,10.12,10.12,10.12,10.12,1243,0
+SDHI.US,D,20250807,000000,10.09,10.12,10.09,10.12,1609,0
+SDHI.US,D,20250808,000000,10.12,10.12,10.12,10.12,112,0
+SDHI.US,D,20250811,000000,10.1,10.1,10.1,10.1,250118,0
+SDHI.US,D,20250812,000000,10.1,10.11,10.1,10.11,125906,0
+SDHI.US,D,20250813,000000,10.12,10.12,10.1,10.1,9440,0
+SDHI.US,D,20250814,000000,10.1,10.14,10.1,10.11,172670,0
+SDHI.US,D,20250815,000000,10.14,10.14,10.1146,10.1146,676,0
+SDHI.US,D,20250822,000000,10.14,10.14,10.14,10.14,202,0
+SDHI.US,D,20250827,000000,10.14,10.14,10.14,10.14,5000,0
+SDHI.US,D,20250829,000000,10.14,10.14,10.14,10.14,151,0
+SDHI.US,D,20250904,000000,10.1,10.1,10.1,10.1,920,0
+SDHI.US,D,20250905,000000,10.1,10.14,10.1,10.14,20411,0
+SDHI.US,D,20250908,000000,10.14,10.18,10.14,10.16,148497,0
+SDHI.US,D,20250909,000000,10.16,10.165,10.14,10.15,50021,0
+SDHI.US,D,20250910,000000,10.16,10.16,10.16,10.16,203,0
+SDHI.US,D,20250911,000000,10.16,10.16,10.14,10.145,3038,0
+SDHI.US,D,20250924,000000,10.15,10.15,10.15,10.15,50001,0
+SDHI.US,D,20251001,000000,10.15,10.155,10.1499,10.155,29832,0
+SDHI.US,D,20251002,000000,10.15,10.15,10.15,10.15,225008,0
+SDHI.US,D,20251003,000000,10.15,10.15,10.15,10.15,450000,0
+SDHI.US,D,20251006,000000,10.16,10.16,10.15,10.15,100568,0
+SDHI.US,D,20251007,000000,10.15,10.15,10.15,10.15,50651,0
+SDHI.US,D,20251008,000000,10.16,10.16,10.16,10.16,12820,0
+SDHI.US,D,20251009,000000,10.16,10.16,10.16,10.16,644,0
+SDHI.US,D,20251020,000000,10.2,10.2,10.19,10.19,1250502,0
+SDHI.US,D,20251021,000000,10.2,10.45,10.2,10.45,222027,0
+SDHI.US,D,20251022,000000,10.3,10.3,10.3,10.3,130,0
+SDHI.US,D,20251024,000000,10.23,10.23,10.23,10.23,75712,0
+SDHI.US,D,20251027,000000,10.28,10.28,10.19,10.19,1260,0
+SDHI.US,D,20251028,000000,10.28,10.28,10.21,10.24,10798,0
+SDHI.US,D,20251031,000000,10.2,10.21,10.19,10.2,4569,0
+SDHI.US,D,20251104,000000,10.22,10.22,10.22,10.22,693,0
+SDHI.US,D,20251105,000000,10.21,10.21,10.21,10.21,100,0
+SDHI.US,D,20251106,000000,10.27,10.2701,10.26,10.27,51162,0
+SDHI.US,D,20251107,000000,10.27,10.28,10.27,10.27,492388,0
+SDHI.US,D,20251110,000000,10.28,10.28,10.28,10.28,2848,0
+SDHI.US,D,20251112,000000,10.28,10.28,10.28,10.28,21570,0
+SDHI.US,D,20251113,000000,10.28,10.28,10.28,10.28,480,0
+SDHI.US,D,20251114,000000,10.28,10.28,10.28,10.28,2602,0
+SDHI.US,D,20251117,000000,10.28,10.28,10.28,10.28,2800,0
+SDHI.US,D,20251118,000000,10.2692,10.2692,10.2692,10.2692,290,0
+SDHI.US,D,20251119,000000,10.2348,10.2348,10.2348,10.2348,290,0
+SDHI.US,D,20251125,000000,10.25,10.25,10.23,10.23,469102,0
+SDHI.US,D,20251126,000000,10.28,10.28,10.28,10.28,1500,0
+SDHI.US,D,20251128,000000,10.25,10.25,10.23,10.23,16002,0
+SDHI.US,D,20251201,000000,10.23,10.23,10.23,10.23,489978,0
+SDHI.US,D,20251202,000000,10.26,10.26,10.26,10.26,907,0
+SDHI.US,D,20251204,000000,10.26,10.26,10.26,10.26,29201,0
+SDHI.US,D,20251208,000000,10.24,10.25,10.24,10.24,104721,0
+SDHI.US,D,20251209,000000,10.24,10.24,10.23,10.24,42623,0
+SDHI.US,D,20251211,000000,10.24,10.24,10.23,10.23,105586,0
+SDHI.US,D,20251215,000000,10.25,10.25,10.25,10.25,15033,0
+SDHI.US,D,20251218,000000,10.23,10.23,10.23,10.23,360417,0
+SDHI.US,D,20251219,000000,10.25,10.25,10.24,10.24,82700,0
+SDHI.US,D,20251222,000000,10.24,10.24,10.22,10.22,26186,0
+SDHI.US,D,20251223,000000,10.25,10.25,10.23,10.24,165790,0
+SDHI.US,D,20251230,000000,10.24,10.28,10.23,10.28,51037,0
+SDHI.US,D,20251231,000000,10.25,10.28,10.25,10.28,489,0
+SDHI.US,D,20260102,000000,10.225,10.225,10.225,10.225,447,0
+SDHI.US,D,20260105,000000,10.25,10.25,10.25,10.25,100000,0
+SDHI.US,D,20260106,000000,10.24,10.24,10.24,10.24,61820,0
+SDHI.US,D,20260108,000000,10.25,10.265,10.245,10.265,1000360,0
+SDHI.US,D,20260109,000000,10.25,10.3,10.25,10.3,23264,0
+SDHI.US,D,20260114,000000,10.265,10.265,10.265,10.265,346,0
+SDHI.US,D,20260115,000000,10.27,10.27,10.27,10.27,1111826,0
+SDHI.US,D,20260121,000000,10.29,10.29,10.29,10.29,26055,0
+SDHI.US,D,20260122,000000,10.3,10.3,10.3,10.3,100000,0
+SDHI.US,D,20260123,000000,10.26,10.26,10.25,10.25,25040,0
+SDHI.US,D,20260128,000000,10.265,10.27,10.265,10.27,50061,0
+SDHI.US,D,20260129,000000,10.27,10.27,10.27,10.27,59840,0
+SDHI.US,D,20260130,000000,10.27,10.27,10.27,10.27,25000,0
+SDHI.US,D,20260202,000000,10.27,10.27,10.27,10.27,18665,0
+SDHI.US,D,20260204,000000,10.29,10.34,10.29,10.34,12067,0
+SDHI.US,D,20260210,000000,10.27,10.27,10.27,10.27,175004,0
+SDHI.US,D,20260212,000000,10.28,10.28,10.28,10.28,4722,0
+SDHI.US,D,20260213,000000,10.28,10.28,10.28,10.28,3000,0
diff --git a/daily/us/nasdaq stocks/2/sdst.us.txt b/daily/us/nasdaq stocks/2/sdst.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2891ba999c153cca959daeb0dff755e02ec61dd8
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sdst.us.txt	
@@ -0,0 +1,405 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SDST.US,D,20240710,000000,80.6,84.25,69,73,13069,0
+SDST.US,D,20240711,000000,74.8,82,69,71.2,5687.3,0
+SDST.US,D,20240712,000000,67.4,99,67.4,76.3,13289,0
+SDST.US,D,20240715,000000,72.4,98,65.923,95.8,11677.8,0
+SDST.US,D,20240716,000000,88.8,114.2,83,100,6706.6,0
+SDST.US,D,20240717,000000,114.1,279.899,103.45,244.7,500473,0
+SDST.US,D,20240718,000000,249,283.8,190.2,206.8,84470.2,0
+SDST.US,D,20240719,000000,185.2,190.799,154.5,159,21347.5,0
+SDST.US,D,20240722,000000,165.9,189.3,147.7,147.7,13239.8,0
+SDST.US,D,20240723,000000,158.75,160.98,132.8,133.4,7671.5,0
+SDST.US,D,20240724,000000,146.7,155,125.001,132.9,7627.7,0
+SDST.US,D,20240725,000000,135,137.5,127.3,135.7,7756.9,0
+SDST.US,D,20240726,000000,138.1,170,131.2,131.2,22554.2,0
+SDST.US,D,20240729,000000,135.8,149.4,120,123.2,9530.2,0
+SDST.US,D,20240730,000000,119.7,127.9,112.3,118.2,9382,0
+SDST.US,D,20240731,000000,123.9,176.2,118.5,149,38863.4,0
+SDST.US,D,20240801,000000,147.5,163.6,133.4,149.8,29887.3,0
+SDST.US,D,20240802,000000,150,156.2,137.8,150.9,7611.9,0
+SDST.US,D,20240805,000000,135.1,139.65,112.15,118.2,10065.2,0
+SDST.US,D,20240806,000000,130,134.9,114.001,117.2,6694.2,0
+SDST.US,D,20240807,000000,116.9,130,116.6,124.9,6037.2,0
+SDST.US,D,20240808,000000,117.2,128.5,117.2,127.1,6943.1,0
+SDST.US,D,20240809,000000,125,131.2,117.6,129,5144.2,0
+SDST.US,D,20240812,000000,116.6,120.1,87.5,88.5,9432.9,0
+SDST.US,D,20240813,000000,93.5,104.8,90,101.2,6869.1,0
+SDST.US,D,20240814,000000,100,104.4,98.5,99.2,3648.6,0
+SDST.US,D,20240815,000000,99,102.3,89.92,94.5,2168.1,0
+SDST.US,D,20240816,000000,93.6,96,86,90,6606.4,0
+SDST.US,D,20240819,000000,89,94.9,86.4,89.2,2817.1,0
+SDST.US,D,20240820,000000,88.6,95,88.6,92,2634.3,0
+SDST.US,D,20240821,000000,91.2,103.599,87.001,100.8,4313.1,0
+SDST.US,D,20240822,000000,98.8,99.1,94.9,96.5,2017.1,0
+SDST.US,D,20240823,000000,95,95,85,88.6,1610.8,0
+SDST.US,D,20240826,000000,88.7,88.9,75.2,80.1,7564.4,0
+SDST.US,D,20240827,000000,79.9,90.2,79.9,87.7,6537.6,0
+SDST.US,D,20240828,000000,86.7,92.3,86,88.1,2671.2,0
+SDST.US,D,20240829,000000,85.2,89.8,85.2,86.8,386.7,0
+SDST.US,D,20240830,000000,87.2,89.7,84.6,86.5,1933.8,0
+SDST.US,D,20240903,000000,82.5,85.15,80.4,81.3,707.9,0
+SDST.US,D,20240904,000000,82.2,85.95,80.7,82.9,3647.9,0
+SDST.US,D,20240905,000000,81.7,84.45,75.3,80.9,1919.7,0
+SDST.US,D,20240906,000000,74.9,78.6,66,69.3,2909.6,0
+SDST.US,D,20240909,000000,72.1,85,72.1,79.3,5292.3,0
+SDST.US,D,20240910,000000,80,99.9,72,91.6,3630.1,0
+SDST.US,D,20240911,000000,92.5,100,92.5,100,3422,0
+SDST.US,D,20240912,000000,95.2,121.4,91.48,101.7,7006.6,0
+SDST.US,D,20240913,000000,97.6,115,97.4,106.1,2936.7,0
+SDST.US,D,20240916,000000,107.9,121,106.6,116.2,10749.8,0
+SDST.US,D,20240917,000000,116.1,125,116.1,124.3,4430.6,0
+SDST.US,D,20240918,000000,121.5,122.5,111.7,116.3,4844.8,0
+SDST.US,D,20240919,000000,114,119.8,100.1,116.7,13147.7,0
+SDST.US,D,20240920,000000,116.7,125.6,111.35,125.1,43612.8,0
+SDST.US,D,20240923,000000,123.7,124.067,111.2,114.7,4465.2,0
+SDST.US,D,20240924,000000,115.2,117.1,114.1,115.6,1319.9,0
+SDST.US,D,20240925,000000,114.6,114.6,106.3,106.3,1878.4,0
+SDST.US,D,20240926,000000,101.7,114.2,101.7,106,4143.4,0
+SDST.US,D,20240927,000000,106.7,107,92,96.5,3970.8,0
+SDST.US,D,20240930,000000,96.6,96.6,78,81.4,6168,0
+SDST.US,D,20241001,000000,82.8,83.4,74.1,74.1,1698.1,0
+SDST.US,D,20241002,000000,75.1,75.666,70,71.6,4245.4,0
+SDST.US,D,20241003,000000,82.5,82.5,73.7,79.5,12451.7,0
+SDST.US,D,20241004,000000,80.9,83.045,77.4,78.5,4882.2,0
+SDST.US,D,20241007,000000,80.3,101.2,80.1,89,19382.8,0
+SDST.US,D,20241008,000000,84.1,91.3,84.1,89.7,3491.7,0
+SDST.US,D,20241009,000000,91.9,91.9,87.021,88.7,3045.3,0
+SDST.US,D,20241010,000000,88.4,90,85.7,87,2182.7,0
+SDST.US,D,20241011,000000,87,87.173,78.3,80,2601.6,0
+SDST.US,D,20241014,000000,83.6,83.7,67.9,71.6,10268.2,0
+SDST.US,D,20241015,000000,74.7,79.5,72.5,78.8,6858.1,0
+SDST.US,D,20241016,000000,80,80,76.4,79.2,1776.7,0
+SDST.US,D,20241017,000000,76.25,83,75,75.4,4738.3,0
+SDST.US,D,20241018,000000,74.6,77,74.6,77,1679.6,0
+SDST.US,D,20241021,000000,76.5,76.5,73.5,75,2840,0
+SDST.US,D,20241022,000000,73.1,75.099,72.1,73.9,3404.7,0
+SDST.US,D,20241023,000000,75.4,75.75,72.766,75,2263.6,0
+SDST.US,D,20241024,000000,73.3,75,73.3,75,1821,0
+SDST.US,D,20241025,000000,74,76,73.229,75,791.9,0
+SDST.US,D,20241028,000000,76.9,79.8,73.1,77,2758.1,0
+SDST.US,D,20241029,000000,77,77.588,74.3,75,1565.9,0
+SDST.US,D,20241030,000000,77.262,77.5,73.5,76.5,5376.4,0
+SDST.US,D,20241031,000000,76,76.2,74.8,75.6,912.1,0
+SDST.US,D,20241101,000000,76,78.5,73,74.4,2137.4,0
+SDST.US,D,20241104,000000,74.4,77.199,71.7,76,6794,0
+SDST.US,D,20241105,000000,76.1,77,71.9,74.6,9622.7,0
+SDST.US,D,20241106,000000,75.9,76,73.2,76,1645.8,0
+SDST.US,D,20241107,000000,76,76.5,75,75.9,2667,0
+SDST.US,D,20241108,000000,73.2,76,71.4,76,6883.2,0
+SDST.US,D,20241111,000000,74.6,77.1,73.8,77.1,775.3,0
+SDST.US,D,20241112,000000,75.1,78,75.006,76.6,846.4,0
+SDST.US,D,20241113,000000,79.7,79.7,75.418,76.8,1738.6,0
+SDST.US,D,20241114,000000,79.7,79.7,71.1,74.4,814,0
+SDST.US,D,20241115,000000,73.8,73.8,66.4,69.3,2511.4,0
+SDST.US,D,20241118,000000,65.8,69.611,65.8,68.1,530.6,0
+SDST.US,D,20241119,000000,68,70,68,69.4,1751.9,0
+SDST.US,D,20241120,000000,70,73.5,66.65,67.4,1385.2,0
+SDST.US,D,20241121,000000,69.6,74.999,69.1,70.4,1399.4,0
+SDST.US,D,20241122,000000,69.1,70,67.5,68,931.8,0
+SDST.US,D,20241125,000000,69.8,70,67.37,68.6,1534.7,0
+SDST.US,D,20241126,000000,66.8,69.9,66.4,69.1,831.5,0
+SDST.US,D,20241127,000000,70,70,66.6,67.9,637,0
+SDST.US,D,20241129,000000,69.6,69.6,66.5,66.5,1279,0
+SDST.US,D,20241202,000000,65.3,69,63.271,68.3,2716.1,0
+SDST.US,D,20241203,000000,67,68.7,64.4,67.5,1890.5,0
+SDST.US,D,20241204,000000,65.8,67.032,65.1,65.2,1380.1,0
+SDST.US,D,20241205,000000,65.5,67.606,65,66.5,2681.9,0
+SDST.US,D,20241206,000000,65.3,69.1,64.1,68.8,953,0
+SDST.US,D,20241209,000000,68.218,70.25,66.1,67.5,1072.1,0
+SDST.US,D,20241210,000000,68.9,68.9,64.1,64.1,3137.3,0
+SDST.US,D,20241211,000000,63.3,63.4,58.5,60.1,1148.4,0
+SDST.US,D,20241212,000000,57.2,61.5,52.1,54.85,3281.9,0
+SDST.US,D,20241213,000000,52,60.9,51.2,53.3,1292.2,0
+SDST.US,D,20241216,000000,53.4,57.052,52.3,52.6,1492.9,0
+SDST.US,D,20241217,000000,55.2,55.2,49,49,2524.6,0
+SDST.US,D,20241218,000000,51,53.262,47.3,48.8,1805.9,0
+SDST.US,D,20241219,000000,50.8,51.5,46.2,46.2,1079.6,0
+SDST.US,D,20241220,000000,46.3,47.911,41.3,45,1833.3,0
+SDST.US,D,20241223,000000,43.201,44.9,43.2,44.9,838.4,0
+SDST.US,D,20241224,000000,47.6,49.9,43.15,44.5,9287.7,0
+SDST.US,D,20241226,000000,44.994,48.8,43.5,47.3,3274,0
+SDST.US,D,20241227,000000,46.6,46.8,44.8,45.5,1613.9,0
+SDST.US,D,20241230,000000,54.1,55,40.3,45.1,101790,0
+SDST.US,D,20241231,000000,45.1,46.8,35.3,35.8,23913.9,0
+SDST.US,D,20250102,000000,40.9,40.9,35.8,36.7,7226.4,0
+SDST.US,D,20250103,000000,37,41.999,35.01,36.9,15423,0
+SDST.US,D,20250106,000000,36.1,40.1,35.7,38.8,7576.6,0
+SDST.US,D,20250107,000000,38.8,39.8,37.5,37.9,7790,0
+SDST.US,D,20250108,000000,37.9,37.95,35.5,35.5,3155.7,0
+SDST.US,D,20250110,000000,37.6,37.6,29.4,32.3,5955.1,0
+SDST.US,D,20250113,000000,31.6,32.3,26.4,26.9,7739.3,0
+SDST.US,D,20250114,000000,26.5,26.9,23.719,26.4,3529.8,0
+SDST.US,D,20250115,000000,27.116,27.116,25,25.7,2184.6,0
+SDST.US,D,20250116,000000,25.9,26.8,21.5,22,10695.5,0
+SDST.US,D,20250117,000000,24,24,20.302,20.4,8349.7,0
+SDST.US,D,20250121,000000,20.5,22.1,18,18.1,11155.9,0
+SDST.US,D,20250122,000000,18.9,19.7,18.9,19.3,9080.1,0
+SDST.US,D,20250123,000000,23.5,23.5,12,12.3,184716,0
+SDST.US,D,20250124,000000,13,13.3,11.1,12,645433,0
+SDST.US,D,20250127,000000,11.6,13.5,10.5,12.8,147406,0
+SDST.US,D,20250128,000000,12.5,12.704,11.3,11.85,53493.2,0
+SDST.US,D,20250129,000000,11.5,12.2,11.4,11.7,33559.9,0
+SDST.US,D,20250130,000000,11.9,11.9,10.5,11,44784.5,0
+SDST.US,D,20250131,000000,11.3,11.5,9.8,10,62441.6,0
+SDST.US,D,20250203,000000,10,13.7,8.7,10.3,1494455,0
+SDST.US,D,20250204,000000,10,10,7.624,8.799,441645,0
+SDST.US,D,20250205,000000,8.4,8.503,7.7,8.05,117108,0
+SDST.US,D,20250206,000000,8.1,8.725,7.92,8.086,159400,0
+SDST.US,D,20250207,000000,8.2,8.2,6.629,6.86,126235,0
+SDST.US,D,20250210,000000,7.1,8.8,6.86,7.5,188626,0
+SDST.US,D,20250211,000000,7.5,8.65,6.675,7.8,70761.9,0
+SDST.US,D,20250212,000000,7.8,8,7.5,7.702,33535,0
+SDST.US,D,20250213,000000,7.8,7.8,6.894,7.45,52228,0
+SDST.US,D,20250214,000000,7.3,7.552,7.002,7.243,52615.3,0
+SDST.US,D,20250218,000000,7.376,7.376,6.669,7,59986.4,0
+SDST.US,D,20250219,000000,7,9.3,6.818,7.795,214720,0
+SDST.US,D,20250220,000000,7.62,8.13,7.5,7.614,60933,0
+SDST.US,D,20250221,000000,7.5,7.832,7.24113,7.598,30621.7,0
+SDST.US,D,20250224,000000,7.6,7.658,7.037,7.291,25634.2,0
+SDST.US,D,20250225,000000,7.264,7.264,6.802,7,24776.1,0
+SDST.US,D,20250226,000000,7,7.375,6.899,7.132,23339.1,0
+SDST.US,D,20250227,000000,7.7,7.7,6.989,7.268,25947.1,0
+SDST.US,D,20250228,000000,7.298,7.496,6.99,7.447,24947.9,0
+SDST.US,D,20250303,000000,7.6,7.6,6.83601,7.05,22201.2,0
+SDST.US,D,20250304,000000,6.845,7.04899,6.7,6.924,14981.9,0
+SDST.US,D,20250305,000000,7,7.235,6.7,6.86,17471,0
+SDST.US,D,20250306,000000,6.824,7.2,6.7,7.015,25503.1,0
+SDST.US,D,20250307,000000,7.015,7.335,6.2,6.926,94704.2,0
+SDST.US,D,20250310,000000,6.95,7,6.399,6.527,18656.3,0
+SDST.US,D,20250311,000000,6.6,6.6,6.007,6.338,31544.4,0
+SDST.US,D,20250312,000000,6.3,6.468,5.32001,6.015,30162.5,0
+SDST.US,D,20250313,000000,6.19,6.19,5.854,5.991,8309.3,0
+SDST.US,D,20250314,000000,6.29,6.29,5.5,6.2,31091.4,0
+SDST.US,D,20250317,000000,6.354,6.5,5.826,6.12,19311.1,0
+SDST.US,D,20250318,000000,6.2,6.285,5.9,6.1,11684.4,0
+SDST.US,D,20250319,000000,6.1,6.414,6.047,6.131,26636.1,0
+SDST.US,D,20250320,000000,6.38,7,6.2,6.698,45207.4,0
+SDST.US,D,20250321,000000,6.95,6.95,6.5,6.599,23716.6,0
+SDST.US,D,20250324,000000,6.797,7.047,6.6,6.657,34482.4,0
+SDST.US,D,20250325,000000,7.3,7.361,6.859,6.875,66599,0
+SDST.US,D,20250326,000000,7.2,7.2,6.536,6.839,49785.9,0
+SDST.US,D,20250327,000000,6.829,7.019,6.55725,6.831,30779.5,0
+SDST.US,D,20250328,000000,6.158,6.158,4.101,4.95,99775.4,0
+SDST.US,D,20250331,000000,4.95,5.04399,4.541,4.716,19178.2,0
+SDST.US,D,20250401,000000,4.825,5,4.41,4.94,17526.8,0
+SDST.US,D,20250402,000000,5.19,5.7,5,5.363,21556.8,0
+SDST.US,D,20250403,000000,5.27,5.369,4.801,5.05,20966.6,0
+SDST.US,D,20250404,000000,5.1,5.185,4.9,5.057,17356.6,0
+SDST.US,D,20250407,000000,5,5.198,4.2,5.1,25149.6,0
+SDST.US,D,20250408,000000,5.205,5.5,4.773,5.057,14544,0
+SDST.US,D,20250409,000000,5.083,5.18,4.78301,5.057,9904.6,0
+SDST.US,D,20250410,000000,5.28,5.657,5.19,5.578,25691.1,0
+SDST.US,D,20250411,000000,5.77,6.34699,5.62601,6.17,25434.4,0
+SDST.US,D,20250414,000000,6.17,6.4,5.92,6.375,14275.4,0
+SDST.US,D,20250415,000000,6.425,6.497,6.15,6.42,14665.5,0
+SDST.US,D,20250416,000000,6.481,6.482,6.1,6.29,17668.6,0
+SDST.US,D,20250417,000000,6.2,6.5,5.823,6.1,13908.3,0
+SDST.US,D,20250421,000000,5.9,6.02373,5.6,5.718,13167.2,0
+SDST.US,D,20250422,000000,5.859,5.985,5.26,5.3,24637.2,0
+SDST.US,D,20250423,000000,5.89,5.89,5,5.1,22726.5,0
+SDST.US,D,20250424,000000,5.3,5.3,4.95,5.06,25577.3,0
+SDST.US,D,20250425,000000,5.2,5.244,4.9,5,46342.2,0
+SDST.US,D,20250428,000000,5.2,5.2,4.901,4.95,27433.2,0
+SDST.US,D,20250429,000000,5,5.08,4.741,4.953,15701.5,0
+SDST.US,D,20250430,000000,4.956,5.059,4.902,4.999,22609.5,0
+SDST.US,D,20250501,000000,5,5.05,4.967,4.991,14423.8,0
+SDST.US,D,20250502,000000,5.1,5.1,4.9,4.99,46045.5,0
+SDST.US,D,20250505,000000,5.1,5.19699,4.51,4.873,455462,0
+SDST.US,D,20250506,000000,4.613,5.048,4.55,4.8,49532.4,0
+SDST.US,D,20250507,000000,4.863,5.062,4.801,4.984,56713.8,0
+SDST.US,D,20250508,000000,5.05,5.689,4.928,5.432,62189.8,0
+SDST.US,D,20250509,000000,5.5,5.5,4.93,5.005,93153.6,0
+SDST.US,D,20250512,000000,5.184,6.381,5.121,6.11,177175,0
+SDST.US,D,20250513,000000,6.2,8.432,6.141,7.451,253712,0
+SDST.US,D,20250514,000000,7.7,7.889,6.556,7.151,143329,0
+SDST.US,D,20250515,000000,7,7.019,6.333,6.407,50609.1,0
+SDST.US,D,20250516,000000,6.7,6.99,6.3,6.98,45495.8,0
+SDST.US,D,20250519,000000,7,7.39899,5.13,5.532,200499,0
+SDST.US,D,20250520,000000,5.751,6.067,5.451,6.067,75867.8,0
+SDST.US,D,20250521,000000,5.78,6.344,5.78,6.056,43500.6,0
+SDST.US,D,20250522,000000,6.3,6.3,5.9,6.075,33373,0
+SDST.US,D,20250523,000000,6.148,6.288,5.986,6.068,22679.8,0
+SDST.US,D,20250527,000000,6.038,6.19,5.753,5.911,30750.1,0
+SDST.US,D,20250528,000000,5.836,6.065,5.773,6.06,12530.9,0
+SDST.US,D,20250529,000000,6.2,6.392,5.999,6.188,46083,0
+SDST.US,D,20250530,000000,6.202,6.498,6.06,6.226,19609.8,0
+SDST.US,D,20250602,000000,6.197,6.804,6.18,6.67,36195.3,0
+SDST.US,D,20250603,000000,6.7,6.733,6.283,6.578,35037,0
+SDST.US,D,20250604,000000,6.561,6.561,6.225,6.44,31419.8,0
+SDST.US,D,20250605,000000,6.3,6.3999,6.012,6.251,16412.2,0
+SDST.US,D,20250606,000000,6.32,6.46,6.099,6.264,17086.2,0
+SDST.US,D,20250609,000000,6.264,6.45,6,6.143,26886.6,0
+SDST.US,D,20250610,000000,6.202,6.483,6.044,6.14,15101.1,0
+SDST.US,D,20250611,000000,5.956,5.964,4.806,5.398,193869,0
+SDST.US,D,20250612,000000,5.626,5.756,5.1,5.29,55413.9,0
+SDST.US,D,20250613,000000,5.341,5.5,5.2,5.397,29472.7,0
+SDST.US,D,20250616,000000,5.5,5.599,3.7,3.883,396828,0
+SDST.US,D,20250617,000000,1.7,1.995,1.425,1.839,3941778,0
+SDST.US,D,20250618,000000,1.88,1.98,1.85,1.93,609645,0
+SDST.US,D,20250620,000000,2.03,2.1,1.801,1.814,587542,0
+SDST.US,D,20250623,000000,1.94,2.009,1.72,1.89,887830,0
+SDST.US,D,20250624,000000,1.942,1.977,1.85,1.923,412754,0
+SDST.US,D,20250625,000000,1.943,2.059,1.902,2.03,363288,0
+SDST.US,D,20250626,000000,1.85,2,1.8,2,259451,0
+SDST.US,D,20250627,000000,1.998,2.039,1.935,1.98,253265,0
+SDST.US,D,20250630,000000,1.983,1.995,1.85,1.97,209649,0
+SDST.US,D,20250701,000000,1.987,2,1.801,1.945,200416,0
+SDST.US,D,20250702,000000,1.947,2.18,1.9,2.055,527434,0
+SDST.US,D,20250703,000000,2.098,2.152,2,2.067,72277.9,0
+SDST.US,D,20250707,000000,2,2.2,1.999,2.08,285641,0
+SDST.US,D,20250708,000000,2.115,2.3,2.06,2.256,271139,0
+SDST.US,D,20250709,000000,2.35,2.582,2.2311,2.35,385654,0
+SDST.US,D,20250710,000000,2.3,2.425,2.1435,2.309,192866,0
+SDST.US,D,20250711,000000,2.3,2.525,2.28,2.52,3255675,0
+SDST.US,D,20250714,000000,5.378,6.22,4.3,4.745,38629671,0
+SDST.US,D,20250715,000000,3.897,4.75,3.897,4.138,1500853,0
+SDST.US,D,20250716,000000,3.957,4.5,3.7,4.29,756298,0
+SDST.US,D,20250717,000000,4.214,4.45,4.046,4.222,368048,0
+SDST.US,D,20250718,000000,4.067,4.14,3.51,3.9,343512,0
+SDST.US,D,20250721,000000,4.1,4.178,3.923,3.979,209131,0
+SDST.US,D,20250722,000000,3.965,4.05,3.594,3.98,322410,0
+SDST.US,D,20250723,000000,4,5.8,3.9,4.911,2408952,0
+SDST.US,D,20250724,000000,4.98,6.24,4.9,5.49,1263724,0
+SDST.US,D,20250725,000000,5.8,6.012,5.115,5.265,463929,0
+SDST.US,D,20250728,000000,5.2,5.269,4.6,4.606,332332,0
+SDST.US,D,20250729,000000,4.6,4.946,4.32301,4.617,201196,0
+SDST.US,D,20250730,000000,4.728,4.728,4.103,4.21,154883,0
+SDST.US,D,20250731,000000,4.25,4.5,4.2,4.216,98217.3,0
+SDST.US,D,20250801,000000,4.2,4.294,3.92,4.118,133003,0
+SDST.US,D,20250804,000000,4.32,4.653,4.2,4.411,150538,0
+SDST.US,D,20250805,000000,4.411,4.585,4.043,4.153,112199,0
+SDST.US,D,20250806,000000,4.128,4.299,3.9205,4.03,138484,0
+SDST.US,D,20250807,000000,4,4.045,3.76,4.007,106511,0
+SDST.US,D,20250808,000000,4.003,4.1,3.85,4.015,72748.8,0
+SDST.US,D,20250811,000000,4.067,4.274,3.942,4.013,108707,0
+SDST.US,D,20250812,000000,3.9,4.083,3.6065,3.721,199299,0
+SDST.US,D,20250813,000000,3.7,4.069,3.7,4.065,182561,0
+SDST.US,D,20250814,000000,4.09,4.551,4.001,4.265,191275,0
+SDST.US,D,20250815,000000,4.176,4.26499,3.877,4.064,122082,0
+SDST.US,D,20250818,000000,4,4.2,4,4.1,85724,0
+SDST.US,D,20250819,000000,4.1,4.162,3.9,3.999,84101.5,0
+SDST.US,D,20250820,000000,3.902,3.9989,3.75,3.9,79836,0
+SDST.US,D,20250821,000000,3.9,3.9,3.785,3.845,61544.1,0
+SDST.US,D,20250822,000000,3.845,4.1,3.62201,4.001,121635,0
+SDST.US,D,20250825,000000,4,4.291,3.999,4.187,111824,0
+SDST.US,D,20250826,000000,4.21,4.246,4.053,4.134,49386.8,0
+SDST.US,D,20250827,000000,4.134,4.179,4.001,4.004,67641.1,0
+SDST.US,D,20250828,000000,4.1,4.1,3.947,4,34077.2,0
+SDST.US,D,20250829,000000,4.19,4.2,3.93,4.016,53278.5,0
+SDST.US,D,20250902,000000,4.1,4.1,3.815,3.885,42846,0
+SDST.US,D,20250903,000000,3.975,3.998,3.75,3.875,71830.9,0
+SDST.US,D,20250904,000000,3.046,3.317,2.75,3.107,523723,0
+SDST.US,D,20250905,000000,3.3,3.331,3.006,3.007,120413,0
+SDST.US,D,20250908,000000,2.95,3,2.5801,2.93,196387,0
+SDST.US,D,20250909,000000,2.85,2.8897,2.69,2.79,195840,0
+SDST.US,D,20250910,000000,2.82,2.83,2.66,2.7,186766,0
+SDST.US,D,20250911,000000,2.7,2.8799,2.651,2.85,125469,0
+SDST.US,D,20250912,000000,2.84,2.9,2.77,2.8,128931,0
+SDST.US,D,20250915,000000,2.78,2.794,2.62,2.72,144126,0
+SDST.US,D,20250916,000000,2.7,2.802,2.6501,2.7,78680,0
+SDST.US,D,20250917,000000,2.71,2.95,2.6713,2.9,141108,0
+SDST.US,D,20250918,000000,2.88,2.959,2.75,2.85,135280,0
+SDST.US,D,20250919,000000,2.84,2.88,2.72,2.84,266625,0
+SDST.US,D,20250922,000000,2.85,2.85,2.68,2.7,232973,0
+SDST.US,D,20250923,000000,2.7,2.78,2.66,2.75,615886,0
+SDST.US,D,20250924,000000,2.91,3.478,2.87,3.42,2143581,0
+SDST.US,D,20250925,000000,3.14,3.69,3.11,3.3,351606,0
+SDST.US,D,20250926,000000,3.33,3.35,3.08,3.13,356186,0
+SDST.US,D,20250929,000000,3.13,3.1996,2.9697,3.08,352684,0
+SDST.US,D,20250930,000000,3.1,3.2,3.01,3.1,223462,0
+SDST.US,D,20251001,000000,3.15,3.34,3.06,3.23,191440,0
+SDST.US,D,20251002,000000,3.29,3.3,3.1,3.19,145399,0
+SDST.US,D,20251003,000000,3.2,3.72,3.18,3.66,476853,0
+SDST.US,D,20251006,000000,3.75,4.1699,3.75,4,533557,0
+SDST.US,D,20251007,000000,4.06,4.28,3.821,3.99,240088,0
+SDST.US,D,20251008,000000,4.01,4.313,4.01,4.18,177845,0
+SDST.US,D,20251009,000000,4.31,4.31,3.8417,3.92,216566,0
+SDST.US,D,20251010,000000,3.89,4.23,3.78,3.85,222372,0
+SDST.US,D,20251013,000000,3.99,5.39,3.945,5.14,1355052,0
+SDST.US,D,20251014,000000,5.46,7.45,5.4,7.09,3795295,0
+SDST.US,D,20251015,000000,6.96,7.67,5.61,6.1,1089244,0
+SDST.US,D,20251016,000000,6.05,6.05,4.76,5.26,642693,0
+SDST.US,D,20251017,000000,4.91,5.4499,4.8,5.31,440985,0
+SDST.US,D,20251020,000000,5.31,5.55,4.8336,5.27,303746,0
+SDST.US,D,20251021,000000,5.18,5.2715,4.35,4.67,1001661,0
+SDST.US,D,20251022,000000,4.34,4.61,4.18,4.52,329624,0
+SDST.US,D,20251023,000000,4.55,4.86,4.4202,4.77,221930,0
+SDST.US,D,20251024,000000,4.92,5.22,4.802,4.93,184257,0
+SDST.US,D,20251027,000000,5,5,4.5,4.79,139564,0
+SDST.US,D,20251028,000000,4.76,4.98,4.5,4.94,159784,0
+SDST.US,D,20251029,000000,4.91,5.2,4.7188,4.93,113301,0
+SDST.US,D,20251030,000000,4.82,5.02,4.55,4.65,184314,0
+SDST.US,D,20251031,000000,4.67,4.8317,4.35,4.4,233601,0
+SDST.US,D,20251103,000000,4.01,4.38,3.9,3.97,2319663,0
+SDST.US,D,20251104,000000,3.9,4,3.6935,3.78,568425,0
+SDST.US,D,20251105,000000,3.79,4.23,3.73,4.04,250540,0
+SDST.US,D,20251106,000000,4.08,4.184,3.86,3.9,158051,0
+SDST.US,D,20251107,000000,3.81,4.21,3.63,4.15,226437,0
+SDST.US,D,20251110,000000,4.28,4.725,4.2565,4.64,139164,0
+SDST.US,D,20251111,000000,4.62,4.62,4,4.04,189510,0
+SDST.US,D,20251112,000000,4.05,4.28,4,4.235,118474,0
+SDST.US,D,20251113,000000,4.25,4.3376,3.6,3.62,178079,0
+SDST.US,D,20251114,000000,3.57,3.8599,3.57,3.695,82430,0
+SDST.US,D,20251117,000000,3.63,3.6338,3.16,3.24,174561,0
+SDST.US,D,20251118,000000,3.27,3.54,3.175,3.48,96254,0
+SDST.US,D,20251119,000000,3.54,3.9,3.45,3.69,150001,0
+SDST.US,D,20251120,000000,3.73,3.83,3.45,3.49,137209,0
+SDST.US,D,20251121,000000,3.49,3.49,3.21,3.25,97459,0
+SDST.US,D,20251124,000000,3.25,3.4185,3.145,3.2,92067,0
+SDST.US,D,20251125,000000,3.25,3.48,3.19,3.29,47191,0
+SDST.US,D,20251126,000000,3.35,3.59,3.31,3.43,85023,0
+SDST.US,D,20251128,000000,3.43,3.61,3.42,3.54,55861,0
+SDST.US,D,20251201,000000,3.4,3.45,3.21,3.21,46335,0
+SDST.US,D,20251202,000000,3.3,3.4438,3.25,3.37,66190,0
+SDST.US,D,20251203,000000,3.39,3.53,3.06,3.43,155637,0
+SDST.US,D,20251204,000000,3.43,3.74,3.42,3.61,79874,0
+SDST.US,D,20251205,000000,3.62,3.675,3.45,3.51,60475,0
+SDST.US,D,20251208,000000,3.55,3.785,3.4151,3.62,99827,0
+SDST.US,D,20251209,000000,3.6,3.75,3.53,3.61,70374,0
+SDST.US,D,20251210,000000,3.63,3.73,3.53,3.64,67916,0
+SDST.US,D,20251211,000000,3.58,4.025,3.58,3.905,117432,0
+SDST.US,D,20251212,000000,3.93,3.972,3.6405,3.75,68342,0
+SDST.US,D,20251215,000000,3.76,3.9,3.4,3.4,84864,0
+SDST.US,D,20251216,000000,3.42,3.54,3.29,3.47,72371,0
+SDST.US,D,20251217,000000,3.47,3.57,3.29,3.29,50479,0
+SDST.US,D,20251218,000000,3.55,3.55,3.25,3.34,52307,0
+SDST.US,D,20251219,000000,3.4,3.53,2.89,3.25,222526,0
+SDST.US,D,20251222,000000,3.35,3.56,3.26,3.265,114157,0
+SDST.US,D,20251223,000000,3.25,3.31,3.04,3.04,91511,0
+SDST.US,D,20251224,000000,3.07,3.18,2.9,3.09,179375,0
+SDST.US,D,20251226,000000,3.15,3.3499,3.03,3.16,95317,0
+SDST.US,D,20251229,000000,3.16,3.2,3.03,3.12,82049,0
+SDST.US,D,20251230,000000,3.12,3.185,3.058,3.16,81750,0
+SDST.US,D,20251231,000000,3.17,3.2274,2.98,3.06,80315,0
+SDST.US,D,20260102,000000,3.06,3.42,3,3.41,81856,0
+SDST.US,D,20260105,000000,3.41,3.7452,3.41,3.57,103716,0
+SDST.US,D,20260106,000000,3.57,3.68,3.41,3.62,58893,0
+SDST.US,D,20260107,000000,3.64,3.8,3.54,3.73,145101,0
+SDST.US,D,20260108,000000,3.67,3.8,3.595,3.71,57010,0
+SDST.US,D,20260109,000000,3.65,3.79,3.5701,3.62,56511,0
+SDST.US,D,20260112,000000,3.43,4.04,3.43,3.94,143001,0
+SDST.US,D,20260113,000000,3.86,3.86,3.695,3.73,57514,0
+SDST.US,D,20260114,000000,3.67,4.06,3.66,3.79,110708,0
+SDST.US,D,20260115,000000,3.77,3.95,3.64,3.65,145288,0
+SDST.US,D,20260116,000000,3.64,3.95,3.61,3.78,80682,0
+SDST.US,D,20260120,000000,3.82,4.54,3.62,3.94,15196129,0
+SDST.US,D,20260121,000000,4,4.19,3.85,4.02,534497,0
+SDST.US,D,20260122,000000,4.03,4.78,3.9701,4.53,807832,0
+SDST.US,D,20260123,000000,4.57,4.87,4.2701,4.63,314374,0
+SDST.US,D,20260126,000000,4.7,4.83,4.15,4.28,236371,0
+SDST.US,D,20260127,000000,4.3,4.44,4.1,4.4,105413,0
+SDST.US,D,20260128,000000,4.34,4.58,4.2251,4.51,138130,0
+SDST.US,D,20260129,000000,4.49,4.5,4.15,4.38,143721,0
+SDST.US,D,20260130,000000,4.3,4.36,3.89,4.06,237843,0
+SDST.US,D,20260202,000000,4.06,4.185,4.0001,4.07,94018,0
+SDST.US,D,20260203,000000,4.03,4.105,3.87,3.94,85966,0
+SDST.US,D,20260204,000000,3.79,3.99,3.6,3.83,105948,0
+SDST.US,D,20260205,000000,3.69,3.94,3.49,3.49,77883,0
+SDST.US,D,20260206,000000,3.65,3.88,3.53,3.7,130054,0
+SDST.US,D,20260209,000000,3.7,3.91,3.7,3.86,41018,0
+SDST.US,D,20260210,000000,3.82,3.94,3.74,3.77,34680,0
+SDST.US,D,20260211,000000,3.79,3.93,3.57,3.57,46405,0
+SDST.US,D,20260212,000000,3.51,3.58,3.26,3.32,112285,0
+SDST.US,D,20260213,000000,3.35,3.57,3.3281,3.42,45913,0
+SDST.US,D,20260217,000000,3.44,3.51,3.3,3.36,44213,0
+SDST.US,D,20260218,000000,3.3894,3.89,3.3894,3.58,78002,0
diff --git a/daily/us/nasdaq stocks/2/seer.us.txt b/daily/us/nasdaq stocks/2/seer.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1357d826f127d4a22b7dbed108db175e5f3b9e0d
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/seer.us.txt	
@@ -0,0 +1,1307 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SEER.US,D,20201204,000000,48,56.94,44,56.46,3393788,0
+SEER.US,D,20201207,000000,58.09,65.4721,52.73,60.94,959866,0
+SEER.US,D,20201208,000000,58.29,64.75,54.35,62.08,620144,0
+SEER.US,D,20201209,000000,61.45,71.925,60.9,66.01,743628,0
+SEER.US,D,20201210,000000,66.46,82.57,63.91,81.11,1273917,0
+SEER.US,D,20201211,000000,81.04,86.13,72.72,75.65,319280,0
+SEER.US,D,20201214,000000,75.47,75.47,64.04,66.29,294043,0
+SEER.US,D,20201215,000000,67.9,69.9899,64.325,66.19,331562,0
+SEER.US,D,20201216,000000,66.15,68.24,65.38,68.24,225950,0
+SEER.US,D,20201217,000000,68.69,69.47,65.735,66.75,107709,0
+SEER.US,D,20201218,000000,67.39,67.76,60.07,60.25,287640,0
+SEER.US,D,20201221,000000,59.06,60.2499,54.5,56.11,386494,0
+SEER.US,D,20201222,000000,57.11,65.56,57.11,63.68,476994,0
+SEER.US,D,20201223,000000,63.7,67,58.28,64.72,378944,0
+SEER.US,D,20201224,000000,64.96,65.71,61.5001,62.04,87198,0
+SEER.US,D,20201228,000000,62.97,64.79,53.2,64.4,355134,0
+SEER.US,D,20201229,000000,63.99,63.99,53.5,55.23,579514,0
+SEER.US,D,20201230,000000,55.78,57.52,54.39,56.51,463200,0
+SEER.US,D,20201231,000000,57.1,57.9,54.84,56.14,299625,0
+SEER.US,D,20210104,000000,56.49,56.685,52.09,54.01,379093,0
+SEER.US,D,20210105,000000,54.08,60,50.62,58.12,236546,0
+SEER.US,D,20210106,000000,57.66,59.8,56.5,57.41,364422,0
+SEER.US,D,20210107,000000,57.65,62.67,57.65,59.17,311048,0
+SEER.US,D,20210108,000000,59.35,64.72,59.08,63.17,170416,0
+SEER.US,D,20210111,000000,63.36,66.455,61.08,62.04,169697,0
+SEER.US,D,20210112,000000,62.05,68.25,62.05,67,452145,0
+SEER.US,D,20210113,000000,67.03,75.375,66.35,72.36,360802,0
+SEER.US,D,20210114,000000,72,78,71.99,75.06,329793,0
+SEER.US,D,20210115,000000,75.54,79.78,69.15,79.48,244915,0
+SEER.US,D,20210119,000000,79.93,86.55,79.195,83.77,270615,0
+SEER.US,D,20210120,000000,83.77,84.995,75.17,84.06,208357,0
+SEER.US,D,20210121,000000,84.93,84.93,80.96,82.49,82131,0
+SEER.US,D,20210122,000000,81.87,81.87,76.9,77.88,125307,0
+SEER.US,D,20210125,000000,77.84,84.6,76.39,81.35,268500,0
+SEER.US,D,20210126,000000,78.01,79.13,70.58,73.38,323022,0
+SEER.US,D,20210127,000000,72.56,72.94,67.27,68.13,216768,0
+SEER.US,D,20210128,000000,63.08,71,61.41,65.76,1547463,0
+SEER.US,D,20210129,000000,66.3,70,62.35,62.4,604337,0
+SEER.US,D,20210201,000000,63.66,65.35,57.5,60.15,896266,0
+SEER.US,D,20210202,000000,60.29,66,60.2,62.5,450351,0
+SEER.US,D,20210203,000000,62.64,63.7,61.42,62.18,270034,0
+SEER.US,D,20210204,000000,63.45,67.5,63,65.06,466568,0
+SEER.US,D,20210205,000000,64.98,66.89,63.02,65.9,317287,0
+SEER.US,D,20210208,000000,66,67.455,62.5,63.46,411955,0
+SEER.US,D,20210209,000000,63.6,65.09,59.07,60.06,607413,0
+SEER.US,D,20210210,000000,60.94,61.95,58,60,256235,0
+SEER.US,D,20210211,000000,60.08,62.39,59,59.36,242272,0
+SEER.US,D,20210212,000000,59.68,71.8899,59.44,68.92,1120225,0
+SEER.US,D,20210216,000000,70.48,71.5319,60.52,64.48,530638,0
+SEER.US,D,20210217,000000,64.68,64.77,57.51,60.09,579520,0
+SEER.US,D,20210218,000000,60.02,62.9,57.1,61.65,386699,0
+SEER.US,D,20210219,000000,62.1,63.88,60.2,61.76,253812,0
+SEER.US,D,20210222,000000,61.24,61.24,56.7035,57.42,344064,0
+SEER.US,D,20210223,000000,56.985,57.42,50.65,52.97,558358,0
+SEER.US,D,20210224,000000,54.75,56.67,53.2,55.63,461908,0
+SEER.US,D,20210225,000000,55.46,55.995,49.0001,50.79,511923,0
+SEER.US,D,20210226,000000,51,51.9885,47.4,48.23,352966,0
+SEER.US,D,20210301,000000,49.03,53.2962,48.12,51.91,270579,0
+SEER.US,D,20210302,000000,51.69,52.3,49.59,51.44,270018,0
+SEER.US,D,20210303,000000,53.12,53.12,48.95,50,429940,0
+SEER.US,D,20210304,000000,49.42,51.74,46.57,50.18,686470,0
+SEER.US,D,20210305,000000,51.11,51.57,40.51,43.29,1206613,0
+SEER.US,D,20210308,000000,48.01,48.01,38.37,38.67,803471,0
+SEER.US,D,20210309,000000,40.71,46.1262,40.29,44.64,672737,0
+SEER.US,D,20210310,000000,46.32,49.49,43.25,43.95,512941,0
+SEER.US,D,20210311,000000,46.85,49.29,45.73,48.75,437812,0
+SEER.US,D,20210312,000000,47.7,51.36,46.5001,51.02,353661,0
+SEER.US,D,20210315,000000,52.95,54.8,51.46,52.45,383080,0
+SEER.US,D,20210316,000000,53.05,53.745,49.86,52.26,308293,0
+SEER.US,D,20210317,000000,50.49,55,49.1601,54.72,398695,0
+SEER.US,D,20210318,000000,53.07,53.77,47.89,48.6,575809,0
+SEER.US,D,20210319,000000,50.08,53.91,49.0121,52.62,2681808,0
+SEER.US,D,20210322,000000,52.9,55.09,50.21,52.54,606496,0
+SEER.US,D,20210323,000000,52.84,53.207,49.57,52.14,566160,0
+SEER.US,D,20210324,000000,52.39,52.39,45.28,45.44,652903,0
+SEER.US,D,20210325,000000,44.44,45.81,40.82,41.74,579824,0
+SEER.US,D,20210326,000000,42.73,43.86,39.8,40.18,789839,0
+SEER.US,D,20210329,000000,40.86,41.8333,39.372,41.05,654194,0
+SEER.US,D,20210330,000000,40.65,45.78,40.13,43.24,1791281,0
+SEER.US,D,20210331,000000,44.38,50.6593,44.33,50.02,581401,0
+SEER.US,D,20210401,000000,52,54.4,50.59,52.18,641711,0
+SEER.US,D,20210405,000000,53.32,57.87,52.23,56.85,632154,0
+SEER.US,D,20210406,000000,57,57.7399,53.86,54.95,393689,0
+SEER.US,D,20210407,000000,54.32,55.25,52.2,53.18,358150,0
+SEER.US,D,20210408,000000,54.59,54.71,52.295,53.65,362614,0
+SEER.US,D,20210409,000000,53.78,53.78,51.04,51.99,277537,0
+SEER.US,D,20210412,000000,51.68,54.41,50,53.55,502040,0
+SEER.US,D,20210413,000000,54.12,57.08,53.36,56.92,374351,0
+SEER.US,D,20210414,000000,56.98,57.5,53.36,53.86,343530,0
+SEER.US,D,20210415,000000,54.36,54.95,52.84,52.97,257537,0
+SEER.US,D,20210416,000000,52.46,52.46,47.33,50.85,497208,0
+SEER.US,D,20210419,000000,50.23,51.82,48.295,49.99,219183,0
+SEER.US,D,20210420,000000,49.32,50.95,47.565,48.31,307425,0
+SEER.US,D,20210421,000000,47.89,51,47.73,50.65,332409,0
+SEER.US,D,20210422,000000,50.74,52.96,49.6664,50.73,346320,0
+SEER.US,D,20210423,000000,51.05,51.86,48.72,49.65,408223,0
+SEER.US,D,20210426,000000,49.89,53.85,49.64,53.43,256671,0
+SEER.US,D,20210427,000000,53.37,54.63,51.58,52.81,391963,0
+SEER.US,D,20210428,000000,52.07,53.85,51.1301,52.66,218135,0
+SEER.US,D,20210429,000000,53.42,53.42,49.16,49.74,250343,0
+SEER.US,D,20210430,000000,49.08,51.03,49.08,50.93,202067,0
+SEER.US,D,20210503,000000,51.09,51.49,47.2,47.33,358854,0
+SEER.US,D,20210504,000000,46.55,46.55,40.67,41.8,709387,0
+SEER.US,D,20210505,000000,42.54,42.67,40,40.09,356218,0
+SEER.US,D,20210506,000000,39.81,40.75,38.56,40.2,930471,0
+SEER.US,D,20210507,000000,40.44,41.79,37.4,38.08,538790,0
+SEER.US,D,20210510,000000,37.11,37.63,32.36,32.45,913667,0
+SEER.US,D,20210511,000000,30.32,32.58,29.3501,31.96,534641,0
+SEER.US,D,20210512,000000,31.13,32.04,28.35,28.75,798558,0
+SEER.US,D,20210513,000000,29.24,30.67,26.48,28.79,872844,0
+SEER.US,D,20210514,000000,29.14,30.62,28.1804,29.61,698676,0
+SEER.US,D,20210517,000000,29.41,31.37,28.8,30.82,553512,0
+SEER.US,D,20210518,000000,30.99,33.18,30.31,31.97,334615,0
+SEER.US,D,20210519,000000,30.75,32.74,30.11,31.68,298808,0
+SEER.US,D,20210520,000000,32.02,33.6,31,31.4,423287,0
+SEER.US,D,20210521,000000,31.67,31.67,28.8,28.89,391460,0
+SEER.US,D,20210524,000000,28.93,30.34,28.15,29.98,389140,0
+SEER.US,D,20210525,000000,29.75,30.95,29.69,29.79,296558,0
+SEER.US,D,20210526,000000,29.78,31.68,29.66,31.47,462960,0
+SEER.US,D,20210527,000000,31.32,31.7,29.19,30.7,552021,0
+SEER.US,D,20210528,000000,30.81,32.04,29.37,29.58,433452,0
+SEER.US,D,20210601,000000,29.71,29.98,27.0401,28.92,816345,0
+SEER.US,D,20210602,000000,27.75,33.38,27.5,32.61,1603199,0
+SEER.US,D,20210603,000000,32.55,33.75,31.3,33.21,598406,0
+SEER.US,D,20210604,000000,33.55,35.78,32.73,33.17,642048,0
+SEER.US,D,20210607,000000,33.34,34.3,31.21,31.5,414735,0
+SEER.US,D,20210608,000000,31.85,32.44,30.66,31.79,363710,0
+SEER.US,D,20210609,000000,32,33.21,31.08,31.26,954585,0
+SEER.US,D,20210610,000000,31.48,34.33,31.48,33.77,474356,0
+SEER.US,D,20210611,000000,33.75,34.25,32.685,33.14,251514,0
+SEER.US,D,20210614,000000,33.21,34.18,31.03,31.26,564533,0
+SEER.US,D,20210615,000000,31.29,32.135,30.4101,31.67,291968,0
+SEER.US,D,20210616,000000,31.67,32.16,30.73,31.91,370737,0
+SEER.US,D,20210617,000000,31.74,33.95,31.57,33.74,411488,0
+SEER.US,D,20210618,000000,33.27,34.8,32.83,33.34,490457,0
+SEER.US,D,20210621,000000,33.28,34.345,31.99,34.28,344491,0
+SEER.US,D,20210622,000000,34.25,34.64,32.91,33.67,456333,0
+SEER.US,D,20210623,000000,33.86,34.3956,31.51,32.52,309021,0
+SEER.US,D,20210624,000000,33.3265,33.92,32.925,33.61,395565,0
+SEER.US,D,20210625,000000,33.99,34,32.21,33.54,540344,0
+SEER.US,D,20210628,000000,34.18,35.37,33.62,34.5,385270,0
+SEER.US,D,20210629,000000,34.53,35.41,33.28,33.34,204953,0
+SEER.US,D,20210630,000000,33.29,33.6,31.87,32.78,332554,0
+SEER.US,D,20210701,000000,33.17,33.17,29.95,30.73,734195,0
+SEER.US,D,20210702,000000,31.46,31.46,29.9986,31.11,219226,0
+SEER.US,D,20210706,000000,31,31,28.83,29,752259,0
+SEER.US,D,20210707,000000,29.03,30.61,28.71,30.47,802724,0
+SEER.US,D,20210708,000000,29.41,32.31,28.33,32.07,507080,0
+SEER.US,D,20210709,000000,32.07,32.38,31.41,32.19,267471,0
+SEER.US,D,20210712,000000,32.51,32.92,31.38,32.82,258357,0
+SEER.US,D,20210713,000000,32.78,33.12,31.06,31.39,640185,0
+SEER.US,D,20210714,000000,31.48,31.4845,28.4,28.73,446910,0
+SEER.US,D,20210715,000000,28.47,28.78,27.31,27.67,373578,0
+SEER.US,D,20210716,000000,28,31.5599,27.8409,31.01,730679,0
+SEER.US,D,20210719,000000,30.03,31.82,29.25,31.53,393668,0
+SEER.US,D,20210720,000000,31.66,32.86,30.39,32.81,322023,0
+SEER.US,D,20210721,000000,33.5276,34.61,32.64,33.88,525544,0
+SEER.US,D,20210722,000000,33.93,34.75,33.2501,34.44,249460,0
+SEER.US,D,20210723,000000,34.47,34.685,31.66,33.13,321060,0
+SEER.US,D,20210726,000000,33.09,33.72,32.01,32.31,245931,0
+SEER.US,D,20210727,000000,32.27,32.62,30.04,31.15,415362,0
+SEER.US,D,20210728,000000,31.15,33.58,31.15,33.16,190870,0
+SEER.US,D,20210729,000000,33.3,33.525,32,32.66,222415,0
+SEER.US,D,20210730,000000,32.47,32.76,31.39,31.94,284657,0
+SEER.US,D,20210802,000000,32.29,32.29,30.5,31.14,235349,0
+SEER.US,D,20210803,000000,31.22,31.38,30.4,31.01,264389,0
+SEER.US,D,20210804,000000,30.69,31.63,30.55,31.45,315286,0
+SEER.US,D,20210805,000000,31.34,33.1899,31.14,32.99,339200,0
+SEER.US,D,20210806,000000,32.8,32.8,30.7,31.01,223949,0
+SEER.US,D,20210809,000000,31.04,32.18,30.1709,31.66,612783,0
+SEER.US,D,20210810,000000,31.96,31.96,30.46,30.86,387702,0
+SEER.US,D,20210811,000000,30.9,30.95,28.67,30.03,298783,0
+SEER.US,D,20210812,000000,29.96,30.52,28.96,29.85,566072,0
+SEER.US,D,20210813,000000,29.32,33.3994,29,32.47,911713,0
+SEER.US,D,20210816,000000,32.02,32.24,30.18,30.43,392540,0
+SEER.US,D,20210817,000000,29.86,30.5,29.51,29.775,339337,0
+SEER.US,D,20210818,000000,30.07,30.19,28.36,29.51,375178,0
+SEER.US,D,20210819,000000,29.16,30.1679,29.16,30.01,423924,0
+SEER.US,D,20210820,000000,30.12,33.42,29.9501,32.38,519668,0
+SEER.US,D,20210823,000000,32.88,34.98,32.74,34.36,518386,0
+SEER.US,D,20210824,000000,34.47,35.55,34.1414,35.39,528105,0
+SEER.US,D,20210825,000000,35.6,36.5,34.5,36.28,507763,0
+SEER.US,D,20210826,000000,36.08,38.55,35.82,36.8,547584,0
+SEER.US,D,20210827,000000,36.17,38.1,35.55,37.02,366454,0
+SEER.US,D,20210830,000000,36.96,38.86,36.54,38.28,364775,0
+SEER.US,D,20210831,000000,38.35,40.08,37.88,39.98,1089353,0
+SEER.US,D,20210901,000000,40.12,40.2,38.75,39.49,339587,0
+SEER.US,D,20210902,000000,39.73,43.39,39.61,43,806433,0
+SEER.US,D,20210903,000000,42.79,45.47,42.79,43.77,853868,0
+SEER.US,D,20210907,000000,44.2,45.85,43.78,45.04,878937,0
+SEER.US,D,20210908,000000,44.88,44.92,41.08,42.75,680660,0
+SEER.US,D,20210909,000000,43.3,43.4702,41.58,42.2,634864,0
+SEER.US,D,20210910,000000,42.26,44.42,41.2,43.4,563596,0
+SEER.US,D,20210913,000000,44.11,44.12,37.42,38.25,870547,0
+SEER.US,D,20210914,000000,38.2,41.9,38.18,41.03,787301,0
+SEER.US,D,20210915,000000,40.99,42.21,39.28,40.57,972207,0
+SEER.US,D,20210916,000000,40.57,40.88,35.1,36.13,1452312,0
+SEER.US,D,20210917,000000,36.23,40.45,35.67,37.23,5215786,0
+SEER.US,D,20210920,000000,37,38,35.24,35.8,1013193,0
+SEER.US,D,20210921,000000,36.03,37.92,36.03,36.68,972826,0
+SEER.US,D,20210922,000000,36.79,36.98,34.89,36.56,289608,0
+SEER.US,D,20210923,000000,36.64,38.13,36.45,38.12,251129,0
+SEER.US,D,20210924,000000,37.54,38.87,35.01,35.78,333666,0
+SEER.US,D,20210927,000000,36.1,37.44,34.73,36.76,383322,0
+SEER.US,D,20210928,000000,36.29,36.63,33.49,34.61,389874,0
+SEER.US,D,20210929,000000,34.81,35.26,33.12,33.69,324957,0
+SEER.US,D,20210930,000000,34.07,35.07,33.41,34.53,334000,0
+SEER.US,D,20211001,000000,34.39,34.75,32.86,34.55,371749,0
+SEER.US,D,20211004,000000,34.39,34.39,32.12,32.73,251294,0
+SEER.US,D,20211005,000000,32.96,33.83,31.14,32.5,353641,0
+SEER.US,D,20211006,000000,32.02,32.9,30.735,31.57,220960,0
+SEER.US,D,20211007,000000,31.96,35,31.96,34.14,267878,0
+SEER.US,D,20211008,000000,34.25,34.5,31.83,32.57,199743,0
+SEER.US,D,20211011,000000,32.4,33.03,31.5,31.75,240873,0
+SEER.US,D,20211012,000000,32.14,33.8,31.83,33.52,128748,0
+SEER.US,D,20211013,000000,33.77,34.68,33.27,33.5,242026,0
+SEER.US,D,20211014,000000,32.27,33.25,30.52,32.13,704768,0
+SEER.US,D,20211015,000000,33.0157,33.58,32.01,33,322010,0
+SEER.US,D,20211018,000000,31.81,33.38,31.66,32.9,166839,0
+SEER.US,D,20211019,000000,33.1,35.28,32.7,35.22,236652,0
+SEER.US,D,20211020,000000,34.83,35.505,34.555,35.21,188935,0
+SEER.US,D,20211021,000000,35.43,35.81,34.17,34.49,236146,0
+SEER.US,D,20211022,000000,34.37,34.37,32.9535,33.48,239935,0
+SEER.US,D,20211025,000000,33.43,34.25,32.815,33.88,115074,0
+SEER.US,D,20211026,000000,34.18,35.13,33.07,34.55,152947,0
+SEER.US,D,20211027,000000,34.48,35.03,32.95,34.1,201097,0
+SEER.US,D,20211028,000000,34.3,36.85,34.14,36.7,259722,0
+SEER.US,D,20211029,000000,36.46,37.18,35.73,36.92,181319,0
+SEER.US,D,20211101,000000,37.13,38.83,36.69,38.51,164543,0
+SEER.US,D,20211102,000000,38.33,38.39,36.11,36.2,327879,0
+SEER.US,D,20211103,000000,36.24,37.29,35.51,36.85,235104,0
+SEER.US,D,20211104,000000,36.98,37.799,33.07,35,786631,0
+SEER.US,D,20211105,000000,34.61,35.83,34.15,35.07,360147,0
+SEER.US,D,20211108,000000,35.26,36.45,34.84,36.4,311026,0
+SEER.US,D,20211109,000000,36.52,36.52,33.9,35.25,250809,0
+SEER.US,D,20211110,000000,34.73,36.35,32.01,32.26,485834,0
+SEER.US,D,20211111,000000,32.28,33.23,29.21,29.33,637096,0
+SEER.US,D,20211112,000000,29.34,31.8,28.93,31.49,375852,0
+SEER.US,D,20211115,000000,31.57,31.8315,29.92,30.38,208566,0
+SEER.US,D,20211116,000000,30.08,31.59,29.76,30.37,291957,0
+SEER.US,D,20211117,000000,30.37,31.385,28.06,28.17,364312,0
+SEER.US,D,20211118,000000,28.4,28.59,25.14,25.46,613671,0
+SEER.US,D,20211119,000000,25.26,26.14,24.97,25.29,527444,0
+SEER.US,D,20211122,000000,25.42,25.42,22.73,22.93,666253,0
+SEER.US,D,20211123,000000,22.71,24.05,22.5,23.45,1128006,0
+SEER.US,D,20211124,000000,23.22,23.74,21.75,23.55,563352,0
+SEER.US,D,20211126,000000,23.11,23.82,22.1,22.87,238192,0
+SEER.US,D,20211129,000000,23.45,23.99,21.245,21.52,406312,0
+SEER.US,D,20211130,000000,21.32,22.43,20.79,22.31,666920,0
+SEER.US,D,20211201,000000,22.5,22.95,21.018,21.08,291560,0
+SEER.US,D,20211202,000000,20.95,21.985,20.29,21.63,383254,0
+SEER.US,D,20211203,000000,21.78,21.78,19.92,21.14,382349,0
+SEER.US,D,20211206,000000,20.26,23.13,20.06,22.19,574802,0
+SEER.US,D,20211207,000000,22.79,26.11,22.79,25.17,540173,0
+SEER.US,D,20211208,000000,24.795,26.925,23.84,25.96,302659,0
+SEER.US,D,20211209,000000,25.62,26.365,24.77,25.1,450059,0
+SEER.US,D,20211210,000000,25.22,26.07,23.6,24.24,385900,0
+SEER.US,D,20211213,000000,24.93,26.31,23.91,25.56,640946,0
+SEER.US,D,20211214,000000,24.66,26.23,23.79,24.55,605196,0
+SEER.US,D,20211215,000000,24.57,24.87,21.94,23.99,846631,0
+SEER.US,D,20211216,000000,25.43,27.84,22.13,22.5,854077,0
+SEER.US,D,20211217,000000,22.5,23.75,21.25,22.81,1563614,0
+SEER.US,D,20211220,000000,22.4,23.16,21.56,22.82,1464054,0
+SEER.US,D,20211221,000000,23.15,24.34,23.15,24.09,399861,0
+SEER.US,D,20211222,000000,23.93,24.08,22.88,23.87,383724,0
+SEER.US,D,20211223,000000,23.88,24.175,22.57,23.77,302166,0
+SEER.US,D,20211227,000000,24.3,24.66,23.1201,23.78,187316,0
+SEER.US,D,20211228,000000,23.69,24.09,21.6,21.74,409886,0
+SEER.US,D,20211229,000000,21.47,21.83,20.46,21.69,342161,0
+SEER.US,D,20211230,000000,21.82,23.7,21.82,22.72,315674,0
+SEER.US,D,20211231,000000,22.37,23.48,22.34,22.81,325679,0
+SEER.US,D,20220103,000000,22.81,23.75,22.053,23.4,275073,0
+SEER.US,D,20220104,000000,23,23.34,20.8901,21.3,324937,0
+SEER.US,D,20220105,000000,20.9,21.09,19.735,19.76,352651,0
+SEER.US,D,20220106,000000,19.64,20.26,18.485,18.96,580948,0
+SEER.US,D,20220107,000000,18.95,19.94,18.55,18.65,400807,0
+SEER.US,D,20220110,000000,18.35,19.03,17.5,19.02,458653,0
+SEER.US,D,20220111,000000,18.75,20.95,18.71,20.5,548322,0
+SEER.US,D,20220112,000000,20.8,21.485,20.43,20.5,434644,0
+SEER.US,D,20220113,000000,20.14,20.44,18.34,19.29,684193,0
+SEER.US,D,20220114,000000,18.92,19.73,18.425,19.59,627451,0
+SEER.US,D,20220118,000000,19.19,19.32,15.4,15.59,931859,0
+SEER.US,D,20220119,000000,15.78,16.38,15.2,15.52,832239,0
+SEER.US,D,20220120,000000,16.11,17.4,15.88,15.92,359631,0
+SEER.US,D,20220121,000000,15.45,16.32,14.84,15.61,507026,0
+SEER.US,D,20220124,000000,15.29,16.07,14.2,15.92,640676,0
+SEER.US,D,20220125,000000,15.45,15.89,14.32,15.16,401827,0
+SEER.US,D,20220126,000000,15.74,16.46,13.94,14.13,386907,0
+SEER.US,D,20220127,000000,14.63,14.7,13.215,13.36,278097,0
+SEER.US,D,20220128,000000,13.59,14.27,12.9,14.02,398798,0
+SEER.US,D,20220131,000000,14.33,15.83,14.11,15.73,734726,0
+SEER.US,D,20220201,000000,15.88,17.42,14.99,17.37,521759,0
+SEER.US,D,20220202,000000,17.4,17.89,16.7201,17.83,434520,0
+SEER.US,D,20220203,000000,17.04,17.78,14.97,15.23,463175,0
+SEER.US,D,20220204,000000,15.12,16.8,14.85,16.26,318922,0
+SEER.US,D,20220207,000000,16.15,16.795,15.575,16.59,365420,0
+SEER.US,D,20220208,000000,16.53,16.87,15.92,16.61,184060,0
+SEER.US,D,20220209,000000,16.97,17.84,16.97,17.74,191824,0
+SEER.US,D,20220210,000000,17.04,18.22,16.46,16.77,259192,0
+SEER.US,D,20220211,000000,16.87,17.71,16.26,16.4,205079,0
+SEER.US,D,20220214,000000,16.33,16.88,15.26,15.41,213049,0
+SEER.US,D,20220215,000000,15.89,16.535,15.74,16.01,208828,0
+SEER.US,D,20220216,000000,15.8,15.85,15.1,15.65,167249,0
+SEER.US,D,20220217,000000,15.41,15.42,14.085,14.14,153510,0
+SEER.US,D,20220218,000000,14.17,14.315,12.71,12.8,841209,0
+SEER.US,D,20220222,000000,12.51,13.11,12.415,12.83,337787,0
+SEER.US,D,20220223,000000,13.05,13.05,11.83,11.89,260936,0
+SEER.US,D,20220224,000000,11.19,13.89,11.18,13.59,578157,0
+SEER.US,D,20220225,000000,13.43,14.82,12.76,14.76,442826,0
+SEER.US,D,20220228,000000,14.57,15.67,14.41,15.32,639209,0
+SEER.US,D,20220301,000000,14.85,15.9,13.2,13.79,645915,0
+SEER.US,D,20220302,000000,13.83,14.21,13.16,13.84,325573,0
+SEER.US,D,20220303,000000,13.95,13.95,12.99,13.18,398495,0
+SEER.US,D,20220304,000000,12.89,13.29,12.09,12.5,444873,0
+SEER.US,D,20220307,000000,12.5,12.98,11.77,11.99,567150,0
+SEER.US,D,20220308,000000,12.16,12.67,11.7,12.05,473935,0
+SEER.US,D,20220309,000000,12.58,13.65,12.58,13.55,194196,0
+SEER.US,D,20220310,000000,13.14,13.61,12.73,13.22,243629,0
+SEER.US,D,20220311,000000,13.41,13.41,12.32,12.35,148991,0
+SEER.US,D,20220314,000000,12.46,12.62,11.52,11.88,415726,0
+SEER.US,D,20220315,000000,11.8,12.46,11.72,12.01,640321,0
+SEER.US,D,20220316,000000,12.37,12.96,12.18,12.96,339743,0
+SEER.US,D,20220317,000000,12.75,14.35,12.62,14.32,395650,0
+SEER.US,D,20220318,000000,13.98,15.55,13.98,15.52,496766,0
+SEER.US,D,20220321,000000,15.35,15.35,13.86,14.17,461736,0
+SEER.US,D,20220322,000000,14.28,15.93,14.19,15.39,398571,0
+SEER.US,D,20220323,000000,15.01,15.44,14.43,15.1,296872,0
+SEER.US,D,20220324,000000,15.2,15.21,14.13,14.18,360848,0
+SEER.US,D,20220325,000000,14.24,14.26,13.19,13.49,216338,0
+SEER.US,D,20220328,000000,13.56,14.15,13.13,13.79,138587,0
+SEER.US,D,20220329,000000,13.7,15.2,13.7,15.09,240879,0
+SEER.US,D,20220330,000000,14.95,15.37,14.95,15.03,187060,0
+SEER.US,D,20220331,000000,14.96,15.54,14.91,15.24,212711,0
+SEER.US,D,20220401,000000,15.37,15.88,15.02,15.86,178553,0
+SEER.US,D,20220404,000000,15.97,16.53,15.89,16.07,341727,0
+SEER.US,D,20220405,000000,16.02,16.09,14.97,15.17,353361,0
+SEER.US,D,20220406,000000,14.75,14.99,12.83,13.25,498998,0
+SEER.US,D,20220407,000000,13.23,13.63,12.27,12.95,292677,0
+SEER.US,D,20220408,000000,12.87,13.12,12.15,12.33,300240,0
+SEER.US,D,20220411,000000,12.09,12.53,11.82,12.1,200853,0
+SEER.US,D,20220412,000000,12.38,12.965,11.82,12.02,156957,0
+SEER.US,D,20220413,000000,12.01,12.98,11.96,12.75,242291,0
+SEER.US,D,20220414,000000,12.73,12.73,11.43,11.46,279762,0
+SEER.US,D,20220418,000000,11.43,11.4997,10.52,10.75,240019,0
+SEER.US,D,20220419,000000,10.79,11.16,10.58,10.76,263244,0
+SEER.US,D,20220420,000000,10.18,10.72,9.75,10.2,336374,0
+SEER.US,D,20220421,000000,10.47,10.5,9.1,9.15,396779,0
+SEER.US,D,20220422,000000,9.08,9.29,8.6001,8.74,310691,0
+SEER.US,D,20220425,000000,8.7,8.89,8.29,8.69,540155,0
+SEER.US,D,20220426,000000,8.54,8.83,7.975,7.99,444648,0
+SEER.US,D,20220427,000000,8.02,8.4431,7.95,8.08,371079,0
+SEER.US,D,20220428,000000,8.21,8.385,7.71,7.775,470117,0
+SEER.US,D,20220429,000000,7.73,7.935,7.19,7.28,608052,0
+SEER.US,D,20220502,000000,7.19,8.73,7.08,8.46,747837,0
+SEER.US,D,20220503,000000,8.38,8.77,8.15,8.53,469451,0
+SEER.US,D,20220504,000000,8.57,9.175,8.12,9.04,417868,0
+SEER.US,D,20220505,000000,8.91,9.87,8.54,9,644865,0
+SEER.US,D,20220506,000000,8.86,9.51,8.3701,9.29,639320,0
+SEER.US,D,20220509,000000,8.86,9.226,7.7,8.04,465128,0
+SEER.US,D,20220510,000000,8.38,8.7,7.37,7.71,540564,0
+SEER.US,D,20220511,000000,7.61,7.94,6.84,7.02,394364,0
+SEER.US,D,20220512,000000,6.87,7.73,6.86,7.43,566619,0
+SEER.US,D,20220513,000000,7.7,8.97,7.7,8.7,571297,0
+SEER.US,D,20220516,000000,8.6,8.86,8.28,8.59,485531,0
+SEER.US,D,20220517,000000,8.89,9.1,8.224,8.32,303401,0
+SEER.US,D,20220518,000000,7.98,8.41,7.61,7.63,301845,0
+SEER.US,D,20220519,000000,7.63,7.93,7.38,7.75,404874,0
+SEER.US,D,20220520,000000,7.97,8.125,7.1713,7.74,302428,0
+SEER.US,D,20220523,000000,7.73,7.98,7.57,7.62,464881,0
+SEER.US,D,20220524,000000,7.42,7.42,7.03,7.12,380770,0
+SEER.US,D,20220525,000000,7.02,7.51,6.8,7.5,559041,0
+SEER.US,D,20220526,000000,7.54,8.4,7.445,7.98,411048,0
+SEER.US,D,20220527,000000,8.06,8.85,8.06,8.85,294380,0
+SEER.US,D,20220531,000000,8.8,8.96,8.29,8.88,846452,0
+SEER.US,D,20220601,000000,8.92,9.09,8.23,8.36,385907,0
+SEER.US,D,20220602,000000,8.26,9.38,8.26,9.25,396011,0
+SEER.US,D,20220603,000000,8.97,9.31,8.73,9.02,295066,0
+SEER.US,D,20220606,000000,9.35,9.35,8.51,8.65,304144,0
+SEER.US,D,20220607,000000,8.51,9,8.47,8.82,348681,0
+SEER.US,D,20220608,000000,8.78,9.43,8.7,9.14,326423,0
+SEER.US,D,20220609,000000,9.01,9.02,7.93,7.96,335751,0
+SEER.US,D,20220610,000000,7.65,7.92,7.39,7.4,297999,0
+SEER.US,D,20220613,000000,7,7.18,6.63,6.72,368619,0
+SEER.US,D,20220614,000000,6.82,7.32,6.44,7.08,534451,0
+SEER.US,D,20220615,000000,7.24,7.56,7.08,7.33,544282,0
+SEER.US,D,20220616,000000,7.01,7.52,6.85,7.22,512036,0
+SEER.US,D,20220617,000000,7.36,7.76,7.19,7.29,896564,0
+SEER.US,D,20220621,000000,7.2,7.75,7.2,7.4,381061,0
+SEER.US,D,20220622,000000,7.21,7.97,7.21,7.61,334309,0
+SEER.US,D,20220623,000000,7.67,8.49,7.61,8.45,386605,0
+SEER.US,D,20220624,000000,8.58,9.76,8.55,9.54,2885198,0
+SEER.US,D,20220627,000000,9.53,9.53,8.4,8.53,456371,0
+SEER.US,D,20220628,000000,8.56,8.93,8.36,8.55,305828,0
+SEER.US,D,20220629,000000,8.49,8.75,8.23,8.63,409754,0
+SEER.US,D,20220630,000000,8.39,8.98,8.27,8.95,345039,0
+SEER.US,D,20220701,000000,8.98,9.84,8.735,9.81,275985,0
+SEER.US,D,20220705,000000,9.55,10.73,9.34,10.71,396085,0
+SEER.US,D,20220706,000000,10.73,11,10.26,10.35,216529,0
+SEER.US,D,20220707,000000,10.38,10.99,10.1409,10.94,172815,0
+SEER.US,D,20220708,000000,10.71,11.08,10.38,10.72,201700,0
+SEER.US,D,20220711,000000,10.71,10.71,10.1,10.21,149006,0
+SEER.US,D,20220712,000000,10.24,10.69,9.83,10.57,198186,0
+SEER.US,D,20220713,000000,10.24,10.82,10.1456,10.7,126620,0
+SEER.US,D,20220714,000000,10.6,10.62,9.86,10.07,138191,0
+SEER.US,D,20220715,000000,10.34,10.36,9.67,10.23,216791,0
+SEER.US,D,20220718,000000,10.5,10.78,9.54,9.59,164262,0
+SEER.US,D,20220719,000000,9.75,9.91,9.04,9.25,232334,0
+SEER.US,D,20220720,000000,9.37,9.73,9.03,9.44,382428,0
+SEER.US,D,20220721,000000,9.46,9.74,9.34,9.57,303874,0
+SEER.US,D,20220722,000000,9.58,9.58,8.73,8.89,247847,0
+SEER.US,D,20220725,000000,8.9,9.07,8.57,8.99,189133,0
+SEER.US,D,20220726,000000,8.87,9.05,8.69,8.97,255390,0
+SEER.US,D,20220727,000000,9.17,9.17,8.84,9.02,305344,0
+SEER.US,D,20220728,000000,9.04,9.065,8.6017,9,224511,0
+SEER.US,D,20220729,000000,8.91,9.02,8.74,9,166356,0
+SEER.US,D,20220801,000000,8.84,9.04,8.64,8.86,253480,0
+SEER.US,D,20220802,000000,8.78,9.12,8.75,8.94,224810,0
+SEER.US,D,20220803,000000,9.16,10.25,9.16,10.14,230747,0
+SEER.US,D,20220804,000000,10.14,10.83,10.04,10.69,255120,0
+SEER.US,D,20220805,000000,10.38,10.91,10.2,10.89,172619,0
+SEER.US,D,20220808,000000,11.08,11.425,10.96,11.14,286124,0
+SEER.US,D,20220809,000000,10.98,10.98,10.27,10.27,227673,0
+SEER.US,D,20220810,000000,9.99,13.4,9.99,13.31,695807,0
+SEER.US,D,20220811,000000,12.28,13.09,9.751,10.69,749438,0
+SEER.US,D,20220812,000000,10.72,12.06,10.03,11.91,604327,0
+SEER.US,D,20220815,000000,11.69,12.43,11.3,11.8,323625,0
+SEER.US,D,20220816,000000,11.6,11.6,10.31,10.91,321623,0
+SEER.US,D,20220817,000000,10.64,11.12,10.64,10.91,307031,0
+SEER.US,D,20220818,000000,10.78,11,10.18,10.51,174212,0
+SEER.US,D,20220819,000000,10.22,10.35,10,10.32,234122,0
+SEER.US,D,20220822,000000,10.1,10.31,9.85,10,384253,0
+SEER.US,D,20220823,000000,10.02,10.23,9.905,10,220948,0
+SEER.US,D,20220824,000000,10.01,10.92,9.9,10.67,100882,0
+SEER.US,D,20220825,000000,10.87,11.25,10.71,11.23,133485,0
+SEER.US,D,20220826,000000,11.15,11.38,9.97,10.12,260807,0
+SEER.US,D,20220829,000000,9.89,10.04,8.91,9.04,391710,0
+SEER.US,D,20220830,000000,9.17,9.3,8.97,9.29,425993,0
+SEER.US,D,20220831,000000,9.47,10.12,9.29,10.1,282798,0
+SEER.US,D,20220901,000000,9.91,9.98,9.37,9.91,469546,0
+SEER.US,D,20220902,000000,9.97,10.16,8.79,9.07,227587,0
+SEER.US,D,20220906,000000,9.1,9.51,8.59,9.4,316740,0
+SEER.US,D,20220907,000000,9.26,9.84,9.175,9.72,197517,0
+SEER.US,D,20220908,000000,9.56,10.095,9.56,9.76,168396,0
+SEER.US,D,20220909,000000,9.89,10.19,9.815,9.97,222536,0
+SEER.US,D,20220912,000000,9.97,10.275,9.935,10.22,167797,0
+SEER.US,D,20220913,000000,9.66,9.965,9.445,9.73,381847,0
+SEER.US,D,20220914,000000,9.75,9.8,8.45,8.59,265699,0
+SEER.US,D,20220915,000000,8.48,9.07,8.48,8.54,289417,0
+SEER.US,D,20220916,000000,8.24,8.55,7.19,8.47,603901,0
+SEER.US,D,20220919,000000,8.34,8.5,7.975,8.5,170239,0
+SEER.US,D,20220920,000000,8.54,8.54,8.02,8.14,146238,0
+SEER.US,D,20220921,000000,8.21,8.66,7.88,8.18,221508,0
+SEER.US,D,20220922,000000,8.05,8.195,7.61,8.01,236836,0
+SEER.US,D,20220923,000000,7.94,8.02,7.65,7.85,233124,0
+SEER.US,D,20220926,000000,7.72,8.17,7.52,7.7,206865,0
+SEER.US,D,20220927,000000,7.86,8.08,7.7001,7.86,207982,0
+SEER.US,D,20220928,000000,7.98,8.78,7.98,8.4,310475,0
+SEER.US,D,20220929,000000,8.17,8.31,7.86,7.99,227519,0
+SEER.US,D,20220930,000000,7.98,8.225,7.68,7.74,245588,0
+SEER.US,D,20221003,000000,7.95,8.03,7.61,7.96,177073,0
+SEER.US,D,20221004,000000,8.24,8.26,7.955,8.12,310831,0
+SEER.US,D,20221005,000000,7.9,8.0475,7.77,7.97,135857,0
+SEER.US,D,20221006,000000,8.05,8.295,7.86,7.95,120227,0
+SEER.US,D,20221007,000000,7.73,7.8,7.21,7.23,196755,0
+SEER.US,D,20221010,000000,7.21,7.23,6.94,7.2,246263,0
+SEER.US,D,20221011,000000,7.18,7.295,6.69,6.91,283672,0
+SEER.US,D,20221012,000000,6.83,7.02,6.67,6.68,265246,0
+SEER.US,D,20221013,000000,6.44,6.73,5.96,6.61,339418,0
+SEER.US,D,20221014,000000,6.68,6.68,6.18,6.23,239263,0
+SEER.US,D,20221017,000000,6.39,6.435,6.04,6.27,371672,0
+SEER.US,D,20221018,000000,6.52,7.02,6.38,6.98,479609,0
+SEER.US,D,20221019,000000,6.79,6.82,6.28,6.5,313517,0
+SEER.US,D,20221020,000000,6.44,6.84,6.36,6.56,165800,0
+SEER.US,D,20221021,000000,6.6,6.765,6.26,6.68,186759,0
+SEER.US,D,20221024,000000,6.7,6.99,6.36,6.94,232260,0
+SEER.US,D,20221025,000000,6.97,7.74,6.79,7.3,310948,0
+SEER.US,D,20221026,000000,7.34,7.56,7.29,7.35,406743,0
+SEER.US,D,20221027,000000,7.46,7.78,7.05,7.1,996245,0
+SEER.US,D,20221028,000000,7.19,7.81,7.08,7.7,323594,0
+SEER.US,D,20221031,000000,7.62,8.025,7.55,7.83,448100,0
+SEER.US,D,20221101,000000,8.03,8.07,7.66,7.77,285360,0
+SEER.US,D,20221102,000000,7.76,7.99,7.37,7.39,222503,0
+SEER.US,D,20221103,000000,7.19,7.86,7.19,7.49,172584,0
+SEER.US,D,20221104,000000,7.64,7.67,7.26,7.65,233405,0
+SEER.US,D,20221107,000000,7.74,7.78,6.93,7.03,261501,0
+SEER.US,D,20221108,000000,7.1,7.1,6.3,6.43,486619,0
+SEER.US,D,20221109,000000,6.23,7.82,6.23,6.79,525948,0
+SEER.US,D,20221110,000000,7.16,8.21,7.16,8.17,351146,0
+SEER.US,D,20221111,000000,7.99,8.74,7.99,8.58,284895,0
+SEER.US,D,20221114,000000,8.41,8.46,7.77,7.82,222636,0
+SEER.US,D,20221115,000000,8.09,8.4,8,8.21,230519,0
+SEER.US,D,20221116,000000,8,8,7.39,7.46,193182,0
+SEER.US,D,20221117,000000,7.25,7.39,6.83,6.99,198842,0
+SEER.US,D,20221118,000000,7.24,7.24,6.5,6.56,281787,0
+SEER.US,D,20221121,000000,6.49,6.49,6.1,6.16,310502,0
+SEER.US,D,20221122,000000,6.18,6.27,5.83,6.12,320731,0
+SEER.US,D,20221123,000000,6.07,6.31,6.0101,6.18,284117,0
+SEER.US,D,20221125,000000,6.13,6.46,6,6.46,162523,0
+SEER.US,D,20221128,000000,6.35,6.475,5.97,6.07,394186,0
+SEER.US,D,20221129,000000,6.07,6.32,5.96,6.13,292144,0
+SEER.US,D,20221130,000000,6.16,6.52,5.94,6.46,417712,0
+SEER.US,D,20221201,000000,6.55,7,6.53,6.86,263431,0
+SEER.US,D,20221202,000000,6.67,7.25,6.45,7.06,352795,0
+SEER.US,D,20221205,000000,6.99,7.045,6.72,6.8,254576,0
+SEER.US,D,20221206,000000,6.78,6.78,6.5,6.68,191328,0
+SEER.US,D,20221207,000000,6.57,6.785,6.44,6.47,217943,0
+SEER.US,D,20221208,000000,6.54,6.66,6.17,6.51,280858,0
+SEER.US,D,20221209,000000,6.39,6.52,6.05,6.06,226699,0
+SEER.US,D,20221212,000000,6.07,6.51,6.07,6.3,325134,0
+SEER.US,D,20221213,000000,6.73,6.75,6.12,6.2,317977,0
+SEER.US,D,20221214,000000,6.26,6.53,6.16,6.24,488029,0
+SEER.US,D,20221215,000000,6.19,6.41,6.01,6.32,434122,0
+SEER.US,D,20221216,000000,6.245,6.75,6.23,6.26,1102807,0
+SEER.US,D,20221219,000000,6.26,6.44,5.29,5.52,625534,0
+SEER.US,D,20221220,000000,5.45,5.78,5.42,5.44,535647,0
+SEER.US,D,20221221,000000,5.51,5.72,5.41,5.5,265301,0
+SEER.US,D,20221222,000000,5.42,5.69,5.26,5.68,346523,0
+SEER.US,D,20221223,000000,5.59,5.74,5.48,5.65,297127,0
+SEER.US,D,20221227,000000,5.64,5.64,5.06,5.07,241963,0
+SEER.US,D,20221228,000000,5.1,5.21,4.86,5.03,248193,0
+SEER.US,D,20221229,000000,5.09,5.68,5,5.68,290997,0
+SEER.US,D,20221230,000000,5.57,5.858,5.51,5.8,236257,0
+SEER.US,D,20230103,000000,5.93,6.07,5.62,5.85,287070,0
+SEER.US,D,20230104,000000,5.52,5.82,4.51,4.56,787073,0
+SEER.US,D,20230105,000000,4.53,4.56,3.92,4.24,1096521,0
+SEER.US,D,20230106,000000,4.32,4.665,4.12,4.6,429637,0
+SEER.US,D,20230109,000000,4.65,5.205,4.605,5.04,437007,0
+SEER.US,D,20230110,000000,4.97,5.71,4.86,5.67,361860,0
+SEER.US,D,20230111,000000,5.66,5.99,5.52,5.88,240602,0
+SEER.US,D,20230112,000000,5.83,5.91,5.46,5.61,210384,0
+SEER.US,D,20230113,000000,5.54,5.6591,5.1,5.2,270137,0
+SEER.US,D,20230117,000000,5.12,5.5,5.03,5.44,301484,0
+SEER.US,D,20230118,000000,5.51,5.65,5.21,5.36,261627,0
+SEER.US,D,20230119,000000,5.3,5.34,5.13,5.24,341209,0
+SEER.US,D,20230120,000000,5.25,5.365,5.08,5.11,287282,0
+SEER.US,D,20230123,000000,5.13,5.13,4.91,5.12,376588,0
+SEER.US,D,20230124,000000,5.09,5.29,4.93,4.98,335525,0
+SEER.US,D,20230125,000000,4.93,4.98,4.74,4.97,180811,0
+SEER.US,D,20230126,000000,5.07,5.14,4.85,4.93,174603,0
+SEER.US,D,20230127,000000,4.92,5.16,4.87,5.07,150142,0
+SEER.US,D,20230130,000000,5.01,5.07,4.51,4.56,463002,0
+SEER.US,D,20230131,000000,4.56,4.84,4.51,4.55,288304,0
+SEER.US,D,20230201,000000,4.54,4.94,4.43,4.82,366502,0
+SEER.US,D,20230202,000000,4.97,5.63,4.97,5.455,530970,0
+SEER.US,D,20230203,000000,5.31,5.73,5.25,5.51,543251,0
+SEER.US,D,20230206,000000,5.4,5.405,4.61,4.71,613840,0
+SEER.US,D,20230207,000000,4.67,4.83,4.45,4.78,514709,0
+SEER.US,D,20230208,000000,4.73,4.9,4.61,4.75,207161,0
+SEER.US,D,20230209,000000,4.75,4.76,4.5,4.57,279435,0
+SEER.US,D,20230210,000000,4.55,4.67,4.46,4.64,183618,0
+SEER.US,D,20230213,000000,4.66,4.71,4.58,4.7,269743,0
+SEER.US,D,20230214,000000,4.67,4.69,4.45,4.55,289521,0
+SEER.US,D,20230215,000000,4.49,4.7,4.44,4.59,329271,0
+SEER.US,D,20230216,000000,4.53,4.61,4.39,4.41,337798,0
+SEER.US,D,20230217,000000,4.47,4.47,4.15,4.44,431479,0
+SEER.US,D,20230221,000000,4.14,4.28,3.93,3.94,670603,0
+SEER.US,D,20230222,000000,3.94,4.01,3.84,3.97,509947,0
+SEER.US,D,20230223,000000,3.99,4.13,3.89,3.93,449406,0
+SEER.US,D,20230224,000000,3.82,3.86,3.6,3.72,371594,0
+SEER.US,D,20230227,000000,3.8,4.02,3.665,3.91,878329,0
+SEER.US,D,20230228,000000,3.9,4.3,3.88,4.09,457487,0
+SEER.US,D,20230301,000000,4.11,4.11,3.84,3.91,318099,0
+SEER.US,D,20230302,000000,3.91,4.27,3.72,4.21,409487,0
+SEER.US,D,20230303,000000,4.21,6.18,4.15,5.45,3145680,0
+SEER.US,D,20230306,000000,5.42,5.48,4.87,4.99,783759,0
+SEER.US,D,20230307,000000,4.98,4.99,4.54,4.725,532718,0
+SEER.US,D,20230308,000000,4.73,4.79,4.4701,4.66,337749,0
+SEER.US,D,20230309,000000,4.71,4.79,4.48,4.49,235513,0
+SEER.US,D,20230310,000000,4.51,4.57,4.22,4.33,336490,0
+SEER.US,D,20230313,000000,4.23,4.51,4.11,4.47,342329,0
+SEER.US,D,20230314,000000,4.67,4.7,4.37,4.51,379367,0
+SEER.US,D,20230315,000000,4.36,4.64,4.27,4.58,528491,0
+SEER.US,D,20230316,000000,4.53,4.93,4.42,4.73,451648,0
+SEER.US,D,20230317,000000,4.7,4.72,4.38,4.49,694985,0
+SEER.US,D,20230320,000000,4.54,4.61,4.01,4.04,691419,0
+SEER.US,D,20230321,000000,4.12,4.355,4.0694,4.19,517484,0
+SEER.US,D,20230322,000000,4.18,4.24,3.63,3.635,422072,0
+SEER.US,D,20230323,000000,3.67,3.87,3.59,3.78,500769,0
+SEER.US,D,20230324,000000,3.73,3.98,3.67,3.76,415136,0
+SEER.US,D,20230327,000000,3.81,3.88,3.7425,3.83,281499,0
+SEER.US,D,20230328,000000,3.79,3.9,3.6,3.67,268190,0
+SEER.US,D,20230329,000000,3.72,3.775,3.515,3.73,389832,0
+SEER.US,D,20230330,000000,3.79,3.835,3.57,3.6,191995,0
+SEER.US,D,20230331,000000,3.64,3.95,3.555,3.86,446417,0
+SEER.US,D,20230403,000000,3.82,3.855,3.65,3.76,238730,0
+SEER.US,D,20230404,000000,3.75,3.75,3.54,3.7,352272,0
+SEER.US,D,20230405,000000,3.71,3.71,3.53,3.57,325427,0
+SEER.US,D,20230406,000000,3.58,3.74,3.5,3.72,524705,0
+SEER.US,D,20230410,000000,3.71,3.735,3.58,3.73,363909,0
+SEER.US,D,20230411,000000,3.75,3.905,3.74,3.87,377838,0
+SEER.US,D,20230412,000000,3.94,4,3.79,3.88,301457,0
+SEER.US,D,20230413,000000,3.89,4.38,3.89,4.17,532866,0
+SEER.US,D,20230414,000000,4.18,4.195,3.87,3.9,245407,0
+SEER.US,D,20230417,000000,3.91,4.09,3.9,4.07,212533,0
+SEER.US,D,20230418,000000,4.03,4.03,3.85,3.89,135822,0
+SEER.US,D,20230419,000000,3.84,3.93,3.79,3.89,102615,0
+SEER.US,D,20230420,000000,3.83,3.88,3.65,3.68,125084,0
+SEER.US,D,20230421,000000,3.67,3.8,3.64,3.77,133559,0
+SEER.US,D,20230424,000000,3.77,3.78,3.64,3.75,170415,0
+SEER.US,D,20230425,000000,3.69,3.71,3.52,3.54,390096,0
+SEER.US,D,20230426,000000,3.56,3.56,3.18,3.23,321916,0
+SEER.US,D,20230427,000000,3.26,3.37,3.18,3.22,170092,0
+SEER.US,D,20230428,000000,3.2,3.4752,3.07,3.34,323362,0
+SEER.US,D,20230501,000000,3.34,3.49,3.28,3.43,235677,0
+SEER.US,D,20230502,000000,3.4,3.51,3.24,3.26,244799,0
+SEER.US,D,20230503,000000,3.29,3.5,3.29,3.4,264708,0
+SEER.US,D,20230504,000000,3.35,3.46,3.335,3.45,183525,0
+SEER.US,D,20230505,000000,3.53,3.6368,3.45,3.62,277350,0
+SEER.US,D,20230508,000000,3.61,3.63,3.45,3.56,195578,0
+SEER.US,D,20230509,000000,3.5,3.68,3.31,3.64,199856,0
+SEER.US,D,20230510,000000,3.61,3.84,3.39,3.48,307983,0
+SEER.US,D,20230511,000000,3.42,3.45,3.26,3.3,250534,0
+SEER.US,D,20230512,000000,3.3,3.3,3.11,3.16,251472,0
+SEER.US,D,20230515,000000,3.19,3.34,3.14,3.3,321669,0
+SEER.US,D,20230516,000000,3.23,3.36,3.17,3.24,262054,0
+SEER.US,D,20230517,000000,3.26,3.64,3.21,3.61,319100,0
+SEER.US,D,20230518,000000,3.59,3.76,3.461,3.61,161952,0
+SEER.US,D,20230519,000000,3.69,3.82,3.68,3.79,156287,0
+SEER.US,D,20230522,000000,3.83,4.0299,3.795,3.95,335762,0
+SEER.US,D,20230523,000000,3.93,4.05,3.84,3.86,255087,0
+SEER.US,D,20230524,000000,3.83,4.07,3.66,3.94,441692,0
+SEER.US,D,20230525,000000,3.95,3.97,3.66,3.68,151703,0
+SEER.US,D,20230526,000000,3.68,3.74,3.45,3.57,225390,0
+SEER.US,D,20230530,000000,3.62,3.91,3.61,3.73,368119,0
+SEER.US,D,20230531,000000,3.69,3.79,3.55,3.68,1027376,0
+SEER.US,D,20230601,000000,3.68,3.96,3.6,3.94,194846,0
+SEER.US,D,20230602,000000,4,4.09,3.78,4.07,229644,0
+SEER.US,D,20230605,000000,4,4.55,3.945,4.47,395094,0
+SEER.US,D,20230606,000000,4.46,5.14,4.43,4.86,586610,0
+SEER.US,D,20230607,000000,4.91,5.15,4.85,4.96,318687,0
+SEER.US,D,20230608,000000,4.94,4.97,4.685,4.76,169090,0
+SEER.US,D,20230609,000000,4.78,4.9,4.72,4.82,121702,0
+SEER.US,D,20230612,000000,4.81,4.87,4.42,4.47,263227,0
+SEER.US,D,20230613,000000,4.5,4.64,4.42,4.59,289371,0
+SEER.US,D,20230614,000000,4.65,4.72,4.28,4.33,272856,0
+SEER.US,D,20230615,000000,4.33,4.485,4.07,4.37,268001,0
+SEER.US,D,20230616,000000,4.43,4.4786,4.2,4.43,1258964,0
+SEER.US,D,20230620,000000,4.43,4.62,4.36,4.62,151437,0
+SEER.US,D,20230621,000000,4.56,4.61,4.4,4.46,160903,0
+SEER.US,D,20230622,000000,4.41,4.54,4.23,4.51,195425,0
+SEER.US,D,20230623,000000,4.4,4.53,4.295,4.42,1082617,0
+SEER.US,D,20230626,000000,4.44,4.48,4.24,4.24,229580,0
+SEER.US,D,20230627,000000,4.26,4.33,4.135,4.26,148135,0
+SEER.US,D,20230628,000000,4.25,4.33,4.19,4.32,103886,0
+SEER.US,D,20230629,000000,4.34,4.4,4.26,4.32,115249,0
+SEER.US,D,20230630,000000,4.4,4.49,4.25,4.27,138435,0
+SEER.US,D,20230703,000000,4.29,4.36,4.05,4.08,160898,0
+SEER.US,D,20230705,000000,4.04,4.3,4.03,4.26,167510,0
+SEER.US,D,20230706,000000,4.23,4.26,4.04,4.13,126791,0
+SEER.US,D,20230707,000000,4.13,4.28,4.13,4.22,92782,0
+SEER.US,D,20230710,000000,4.23,4.73,4.195,4.61,156031,0
+SEER.US,D,20230711,000000,4.61,4.88,4.6,4.84,165966,0
+SEER.US,D,20230712,000000,5,5.02,4.9,4.96,128206,0
+SEER.US,D,20230713,000000,5,5.17,4.9,5.17,253435,0
+SEER.US,D,20230714,000000,5.13,5.15,4.74,4.78,168822,0
+SEER.US,D,20230717,000000,4.79,4.97,4.68,4.93,129557,0
+SEER.US,D,20230718,000000,4.93,5.1,4.92,5.03,117878,0
+SEER.US,D,20230719,000000,5.06,5.4,5.0304,5.33,131094,0
+SEER.US,D,20230720,000000,5.31,5.565,5.31,5.52,192000,0
+SEER.US,D,20230721,000000,5.61,5.65,4.905,5.1,338351,0
+SEER.US,D,20230724,000000,5.08,5.28,4.7,4.73,288839,0
+SEER.US,D,20230725,000000,4.74,4.92,4.71,4.84,78180,0
+SEER.US,D,20230726,000000,4.83,5.1,4.83,5.02,90928,0
+SEER.US,D,20230727,000000,5.07,5.09,4.85,4.91,200438,0
+SEER.US,D,20230728,000000,5.02,5.05,4.87,4.95,94494,0
+SEER.US,D,20230731,000000,4.96,5.08,4.91,5.06,107327,0
+SEER.US,D,20230801,000000,5.04,5.125,4.83,4.85,318850,0
+SEER.US,D,20230802,000000,4.78,4.9,4.76,4.84,98737,0
+SEER.US,D,20230803,000000,4.8,4.865,4.735,4.81,95093,0
+SEER.US,D,20230804,000000,4.82,5.03,4.82,4.97,141148,0
+SEER.US,D,20230807,000000,5,5,4.53,4.63,99895,0
+SEER.US,D,20230808,000000,4.55,4.79,4.47,4.66,84485,0
+SEER.US,D,20230809,000000,4.45,4.51,3,3.09,958392,0
+SEER.US,D,20230810,000000,3.08,3.12,2.73,2.79,609195,0
+SEER.US,D,20230811,000000,2.74,2.83,2.68,2.75,496464,0
+SEER.US,D,20230814,000000,2.77,2.88,2.6001,2.81,418261,0
+SEER.US,D,20230815,000000,2.78,2.8391,2.64,2.69,423621,0
+SEER.US,D,20230816,000000,2.69,2.69,2.55,2.57,368705,0
+SEER.US,D,20230817,000000,2.61,2.63,2.54,2.56,308724,0
+SEER.US,D,20230818,000000,2.56,2.59,2.48,2.5,450682,0
+SEER.US,D,20230821,000000,2.54,2.55,2.415,2.45,408983,0
+SEER.US,D,20230822,000000,2.45,2.5,2.35,2.38,423606,0
+SEER.US,D,20230823,000000,2.42,2.455,2.34,2.39,562755,0
+SEER.US,D,20230824,000000,2.38,2.49,2.32,2.45,535997,0
+SEER.US,D,20230825,000000,2.6,2.65,2.45,2.5,449030,0
+SEER.US,D,20230828,000000,2.5,2.56,2.45,2.495,332422,0
+SEER.US,D,20230829,000000,2.49,2.64,2.4639,2.61,325129,0
+SEER.US,D,20230830,000000,2.59,2.63,2.54,2.58,227028,0
+SEER.US,D,20230831,000000,2.58,2.655,2.58,2.63,242599,0
+SEER.US,D,20230901,000000,2.63,2.74,2.63,2.72,243648,0
+SEER.US,D,20230905,000000,2.69,2.7,2.59,2.66,281650,0
+SEER.US,D,20230906,000000,2.67,2.67,2.58,2.63,178303,0
+SEER.US,D,20230907,000000,2.61,2.65,2.51,2.61,329285,0
+SEER.US,D,20230908,000000,2.62,2.62,2.54,2.58,175167,0
+SEER.US,D,20230911,000000,2.6,2.64,2.55,2.59,263165,0
+SEER.US,D,20230912,000000,2.59,2.65,2.56,2.57,266847,0
+SEER.US,D,20230913,000000,2.57,2.63,2.51,2.58,370784,0
+SEER.US,D,20230914,000000,2.59,2.62,2.52,2.57,272402,0
+SEER.US,D,20230915,000000,2.58,2.62,2.5,2.56,512767,0
+SEER.US,D,20230918,000000,2.57,2.57,2.39,2.4,249795,0
+SEER.US,D,20230919,000000,2.39,2.42,2.32,2.42,283408,0
+SEER.US,D,20230920,000000,2.44,2.48,2.35,2.35,182522,0
+SEER.US,D,20230921,000000,2.33,2.35,2.25,2.27,268594,0
+SEER.US,D,20230922,000000,2.28,2.32,2.255,2.29,220543,0
+SEER.US,D,20230925,000000,2.25,2.3,2.225,2.29,198984,0
+SEER.US,D,20230926,000000,2.27,2.35,2.23,2.24,207141,0
+SEER.US,D,20230927,000000,2.26,2.28,2.16,2.19,285988,0
+SEER.US,D,20230928,000000,2.2,2.23,2.11,2.18,211398,0
+SEER.US,D,20230929,000000,2.2,2.23,2.14,2.21,132395,0
+SEER.US,D,20231002,000000,2.2,2.22,2.15,2.22,233090,0
+SEER.US,D,20231003,000000,2.18,2.19,2.15,2.16,172219,0
+SEER.US,D,20231004,000000,2.19,2.19,2.03,2.11,197514,0
+SEER.US,D,20231005,000000,2.11,2.13,2.04,2.1,217185,0
+SEER.US,D,20231006,000000,2.07,2.15,2.05,2.14,124475,0
+SEER.US,D,20231009,000000,2.1,2.1,1.98,2,204725,0
+SEER.US,D,20231010,000000,2.01,2.12,1.98,2.08,348662,0
+SEER.US,D,20231011,000000,2.09,2.095,1.85,1.89,496212,0
+SEER.US,D,20231012,000000,1.88,1.92,1.8,1.84,253559,0
+SEER.US,D,20231013,000000,1.84,1.84,1.755,1.81,436934,0
+SEER.US,D,20231016,000000,1.81,1.97,1.81,1.96,345747,0
+SEER.US,D,20231017,000000,1.96,2.1001,1.96,2,384660,0
+SEER.US,D,20231018,000000,1.97,1.99,1.85,1.87,331809,0
+SEER.US,D,20231019,000000,1.87,1.88,1.8,1.85,280416,0
+SEER.US,D,20231020,000000,1.85,1.88,1.79,1.82,301288,0
+SEER.US,D,20231023,000000,1.81,1.895,1.7682,1.84,226426,0
+SEER.US,D,20231024,000000,1.86,1.93,1.81,1.84,239112,0
+SEER.US,D,20231025,000000,1.84,1.84,1.73,1.77,266284,0
+SEER.US,D,20231026,000000,1.79,1.815,1.75,1.77,175729,0
+SEER.US,D,20231027,000000,1.77,1.8,1.675,1.69,208882,0
+SEER.US,D,20231030,000000,1.73,1.745,1.635,1.69,195376,0
+SEER.US,D,20231031,000000,1.69,1.7,1.63,1.64,234086,0
+SEER.US,D,20231101,000000,1.64,1.65,1.58,1.63,284404,0
+SEER.US,D,20231102,000000,1.63,1.72,1.62,1.65,378419,0
+SEER.US,D,20231103,000000,1.7,1.84,1.69,1.82,437481,0
+SEER.US,D,20231106,000000,1.81,1.81,1.71,1.76,438066,0
+SEER.US,D,20231107,000000,1.76,1.76,1.675,1.72,273895,0
+SEER.US,D,20231108,000000,1.65,1.7313,1.5403,1.63,562585,0
+SEER.US,D,20231109,000000,1.63,1.67,1.55,1.615,350108,0
+SEER.US,D,20231110,000000,1.6,1.6,1.46,1.56,679697,0
+SEER.US,D,20231113,000000,1.58,1.62,1.5,1.59,424627,0
+SEER.US,D,20231114,000000,1.64,1.675,1.59,1.66,538704,0
+SEER.US,D,20231115,000000,1.67,1.725,1.625,1.66,510801,0
+SEER.US,D,20231116,000000,1.64,1.68,1.455,1.47,652467,0
+SEER.US,D,20231117,000000,1.48,1.535,1.47,1.5,901379,0
+SEER.US,D,20231120,000000,1.48,1.83,1.47,1.75,1123529,0
+SEER.US,D,20231121,000000,1.71,1.8003,1.57,1.62,744868,0
+SEER.US,D,20231122,000000,1.65,1.755,1.59,1.64,606073,0
+SEER.US,D,20231124,000000,1.62,1.78,1.62,1.7,360282,0
+SEER.US,D,20231127,000000,1.7,1.72,1.64,1.68,309107,0
+SEER.US,D,20231128,000000,1.68,1.68,1.5701,1.67,566242,0
+SEER.US,D,20231129,000000,1.67,1.745,1.65,1.66,329213,0
+SEER.US,D,20231130,000000,1.64,1.66,1.59,1.61,624007,0
+SEER.US,D,20231201,000000,1.61,1.69,1.59,1.69,275999,0
+SEER.US,D,20231204,000000,1.68,1.725,1.665,1.71,278235,0
+SEER.US,D,20231205,000000,1.73,1.73,1.65,1.66,208282,0
+SEER.US,D,20231206,000000,1.69,1.7,1.6398,1.67,351082,0
+SEER.US,D,20231207,000000,1.65,1.685,1.64,1.67,180526,0
+SEER.US,D,20231208,000000,1.7,1.715,1.6501,1.71,273028,0
+SEER.US,D,20231211,000000,1.71,1.71,1.64,1.65,567071,0
+SEER.US,D,20231212,000000,1.66,1.69,1.59,1.67,312131,0
+SEER.US,D,20231213,000000,1.69,1.865,1.6645,1.85,730632,0
+SEER.US,D,20231214,000000,1.83,1.9747,1.7709,1.88,660345,0
+SEER.US,D,20231215,000000,1.91,1.91,1.74,1.75,1144191,0
+SEER.US,D,20231218,000000,1.75,1.84,1.72,1.76,669358,0
+SEER.US,D,20231219,000000,1.79,1.845,1.785,1.8,444751,0
+SEER.US,D,20231220,000000,1.82,1.83,1.66,1.67,500082,0
+SEER.US,D,20231221,000000,1.71,1.75,1.68,1.75,364085,0
+SEER.US,D,20231222,000000,1.76,1.88,1.75,1.82,787960,0
+SEER.US,D,20231226,000000,1.87,1.92,1.74,1.8,896707,0
+SEER.US,D,20231227,000000,1.8,1.9,1.8,1.89,391392,0
+SEER.US,D,20231228,000000,1.89,1.99,1.88,1.97,317311,0
+SEER.US,D,20231229,000000,1.99,2,1.8801,1.94,522413,0
+SEER.US,D,20240102,000000,1.93,1.995,1.91,1.94,396936,0
+SEER.US,D,20240103,000000,1.91,1.92,1.84,1.89,563207,0
+SEER.US,D,20240104,000000,1.86,1.915,1.85,1.88,277569,0
+SEER.US,D,20240105,000000,1.84,1.85,1.755,1.83,384424,0
+SEER.US,D,20240108,000000,1.84,1.9,1.7801,1.88,408718,0
+SEER.US,D,20240109,000000,1.85,1.92,1.83,1.9,283239,0
+SEER.US,D,20240110,000000,1.91,1.93,1.845,1.9,364207,0
+SEER.US,D,20240111,000000,1.9,1.9,1.815,1.82,286458,0
+SEER.US,D,20240112,000000,1.86,1.89,1.78,1.79,380759,0
+SEER.US,D,20240116,000000,1.78,1.78,1.724,1.75,555163,0
+SEER.US,D,20240117,000000,1.76,1.76,1.66,1.69,358799,0
+SEER.US,D,20240118,000000,1.68,1.7,1.57,1.61,429104,0
+SEER.US,D,20240119,000000,1.62,1.64,1.55,1.61,363401,0
+SEER.US,D,20240122,000000,1.62,1.68,1.6,1.64,311406,0
+SEER.US,D,20240123,000000,1.65,1.68,1.625,1.64,231585,0
+SEER.US,D,20240124,000000,1.68,1.69,1.6307,1.68,266823,0
+SEER.US,D,20240125,000000,1.67,1.7,1.64,1.69,316268,0
+SEER.US,D,20240126,000000,1.72,1.81,1.69,1.77,345432,0
+SEER.US,D,20240129,000000,1.81,1.87,1.775,1.82,283190,0
+SEER.US,D,20240130,000000,1.82,1.83,1.75,1.75,214491,0
+SEER.US,D,20240131,000000,1.75,1.82,1.71,1.72,207405,0
+SEER.US,D,20240201,000000,1.74,1.74,1.68,1.72,155627,0
+SEER.US,D,20240202,000000,1.7,1.73,1.64,1.71,266935,0
+SEER.US,D,20240205,000000,1.68,1.71,1.655,1.67,206215,0
+SEER.US,D,20240206,000000,1.66,1.78,1.66,1.77,239577,0
+SEER.US,D,20240207,000000,1.8,1.8,1.715,1.76,281697,0
+SEER.US,D,20240208,000000,1.75,1.78,1.724,1.78,267816,0
+SEER.US,D,20240209,000000,1.79,1.84,1.75,1.78,278685,0
+SEER.US,D,20240212,000000,1.78,1.86,1.775,1.78,460959,0
+SEER.US,D,20240213,000000,1.71,1.72,1.58,1.595,468328,0
+SEER.US,D,20240214,000000,1.64,1.64,1.51,1.585,304138,0
+SEER.US,D,20240215,000000,1.58,1.68,1.58,1.67,267238,0
+SEER.US,D,20240216,000000,1.67,1.71,1.64,1.65,351612,0
+SEER.US,D,20240220,000000,1.62,1.66,1.555,1.57,846115,0
+SEER.US,D,20240221,000000,1.55,1.59,1.54,1.57,436174,0
+SEER.US,D,20240222,000000,1.58,1.59,1.53,1.57,623705,0
+SEER.US,D,20240223,000000,1.58,1.58,1.53,1.54,323427,0
+SEER.US,D,20240226,000000,1.54,1.69,1.53,1.68,405989,0
+SEER.US,D,20240227,000000,1.7,1.86,1.66,1.79,1025612,0
+SEER.US,D,20240228,000000,1.8,1.83,1.78,1.8,287390,0
+SEER.US,D,20240229,000000,1.86,1.8638,1.78,1.82,505693,0
+SEER.US,D,20240301,000000,1.8,1.87,1.77,1.82,723052,0
+SEER.US,D,20240304,000000,1.85,1.95,1.75,1.92,802202,0
+SEER.US,D,20240305,000000,1.93,2.03,1.89,1.91,2674891,0
+SEER.US,D,20240306,000000,1.9,2.02,1.89,2.01,703020,0
+SEER.US,D,20240307,000000,2.01,2.13,1.98,2.08,851355,0
+SEER.US,D,20240308,000000,2.1,2.18,2.05,2.09,933472,0
+SEER.US,D,20240311,000000,2.1,2.107,1.96,1.96,422582,0
+SEER.US,D,20240312,000000,1.96,1.97,1.88,1.92,517546,0
+SEER.US,D,20240313,000000,1.93,1.95,1.86,1.9,410930,0
+SEER.US,D,20240314,000000,1.93,1.93,1.785,1.8,467876,0
+SEER.US,D,20240315,000000,1.78,1.98,1.78,1.98,886549,0
+SEER.US,D,20240318,000000,1.97,1.97,1.865,1.89,373038,0
+SEER.US,D,20240319,000000,1.9,1.93,1.855,1.92,256011,0
+SEER.US,D,20240320,000000,1.91,1.98,1.86,1.93,362427,0
+SEER.US,D,20240321,000000,1.95,1.9745,1.9,1.9,239564,0
+SEER.US,D,20240322,000000,1.9,1.91,1.865,1.9,231584,0
+SEER.US,D,20240325,000000,1.92,1.97,1.9,1.91,235602,0
+SEER.US,D,20240326,000000,1.94,1.95,1.82,1.83,333074,0
+SEER.US,D,20240327,000000,1.85,1.965,1.83,1.94,231873,0
+SEER.US,D,20240328,000000,1.97,2,1.87,1.9,384227,0
+SEER.US,D,20240401,000000,1.9,1.91,1.84,1.87,485955,0
+SEER.US,D,20240402,000000,1.87,1.87,1.74,1.77,424617,0
+SEER.US,D,20240403,000000,1.79,1.87,1.73,1.82,410098,0
+SEER.US,D,20240404,000000,1.86,1.86,1.7,1.72,260736,0
+SEER.US,D,20240405,000000,1.74,1.76,1.685,1.72,162149,0
+SEER.US,D,20240408,000000,1.75,1.77,1.73,1.73,229831,0
+SEER.US,D,20240409,000000,1.75,1.83,1.745,1.76,234465,0
+SEER.US,D,20240410,000000,1.75,1.79,1.71,1.76,291115,0
+SEER.US,D,20240411,000000,1.8,1.82,1.71,1.73,161623,0
+SEER.US,D,20240412,000000,1.74,1.91,1.71,1.84,1532239,0
+SEER.US,D,20240415,000000,1.86,1.94,1.77,1.79,1043092,0
+SEER.US,D,20240416,000000,1.8,1.8,1.7,1.75,418875,0
+SEER.US,D,20240417,000000,1.78,1.78,1.67,1.69,377550,0
+SEER.US,D,20240418,000000,1.68,1.77,1.655,1.75,601510,0
+SEER.US,D,20240419,000000,1.73,1.77,1.64,1.66,669226,0
+SEER.US,D,20240422,000000,1.66,1.72,1.61,1.67,727767,0
+SEER.US,D,20240423,000000,1.68,1.95,1.64,1.81,1543371,0
+SEER.US,D,20240424,000000,1.8,1.81,1.735,1.77,207641,0
+SEER.US,D,20240425,000000,1.74,1.77,1.705,1.75,259123,0
+SEER.US,D,20240426,000000,1.8,1.94,1.78,1.91,957441,0
+SEER.US,D,20240429,000000,1.92,2.02,1.89,1.95,620893,0
+SEER.US,D,20240430,000000,1.94,2.1394,1.925,2.08,604846,0
+SEER.US,D,20240501,000000,2.08,2.16,2.05,2.12,444396,0
+SEER.US,D,20240502,000000,2.15,2.16,2.045,2.16,216310,0
+SEER.US,D,20240503,000000,2.2,2.24,2.18,2.24,232183,0
+SEER.US,D,20240506,000000,2.23,2.29,2.18,2.24,213644,0
+SEER.US,D,20240507,000000,2.25,2.26,2.2,2.21,124742,0
+SEER.US,D,20240508,000000,2.16,2.3,2.155,2.23,381172,0
+SEER.US,D,20240509,000000,2.08,2.1099,1.98,2.06,1110340,0
+SEER.US,D,20240510,000000,2.05,2.08,1.98,1.995,528350,0
+SEER.US,D,20240513,000000,2,2.1,1.99,1.99,310908,0
+SEER.US,D,20240514,000000,2,2.27,2,2.16,836154,0
+SEER.US,D,20240515,000000,2.17,2.215,2.1,2.14,327347,0
+SEER.US,D,20240516,000000,2.11,2.15,2.085,2.12,377112,0
+SEER.US,D,20240517,000000,2.13,2.138,2.07,2.11,342738,0
+SEER.US,D,20240520,000000,2.1,2.135,2.045,2.08,234323,0
+SEER.US,D,20240521,000000,2.07,2.09,2.005,2.06,433080,0
+SEER.US,D,20240522,000000,2.05,2.085,2,2.02,200077,0
+SEER.US,D,20240523,000000,2.02,2.06,1.97,1.98,727274,0
+SEER.US,D,20240524,000000,1.99,2,1.94,1.94,333152,0
+SEER.US,D,20240528,000000,1.94,1.98,1.88,1.88,336676,0
+SEER.US,D,20240529,000000,1.88,1.88,1.81,1.81,323743,0
+SEER.US,D,20240530,000000,1.83,1.86,1.77,1.77,354165,0
+SEER.US,D,20240531,000000,1.78,1.85,1.75,1.8,700620,0
+SEER.US,D,20240603,000000,1.84,1.875,1.75,1.79,523123,0
+SEER.US,D,20240604,000000,1.76,1.82,1.73,1.8,358507,0
+SEER.US,D,20240605,000000,1.82,1.855,1.78,1.8,622719,0
+SEER.US,D,20240606,000000,1.79,1.8001,1.74,1.76,490936,0
+SEER.US,D,20240607,000000,1.77,1.79,1.715,1.73,340164,0
+SEER.US,D,20240610,000000,1.73,1.825,1.685,1.81,874857,0
+SEER.US,D,20240611,000000,1.8,1.83,1.7575,1.81,364267,0
+SEER.US,D,20240612,000000,1.87,1.91,1.825,1.87,518972,0
+SEER.US,D,20240613,000000,1.89,1.9,1.81,1.81,250960,0
+SEER.US,D,20240614,000000,1.82,1.84,1.74,1.78,421948,0
+SEER.US,D,20240617,000000,1.78,1.78,1.72,1.72,405799,0
+SEER.US,D,20240618,000000,1.71,1.74,1.67,1.67,370291,0
+SEER.US,D,20240620,000000,1.67,1.67,1.62,1.65,512839,0
+SEER.US,D,20240621,000000,1.66,1.73,1.64,1.7,714046,0
+SEER.US,D,20240624,000000,1.71,1.75,1.67,1.73,544531,0
+SEER.US,D,20240625,000000,1.73,1.74,1.69,1.7,659707,0
+SEER.US,D,20240626,000000,1.66,1.73,1.66,1.67,614195,0
+SEER.US,D,20240627,000000,1.69,1.8,1.66,1.75,702990,0
+SEER.US,D,20240628,000000,1.78,1.81,1.65,1.68,7866418,0
+SEER.US,D,20240701,000000,1.7,1.77,1.675,1.69,865210,0
+SEER.US,D,20240702,000000,1.68,1.6979,1.62,1.64,742962,0
+SEER.US,D,20240703,000000,1.65,1.665,1.63,1.64,221239,0
+SEER.US,D,20240705,000000,1.63,1.64,1.6,1.62,339627,0
+SEER.US,D,20240708,000000,1.62,1.6363,1.59,1.6,404176,0
+SEER.US,D,20240709,000000,1.59,1.6,1.56,1.59,339636,0
+SEER.US,D,20240710,000000,1.59,1.63,1.58,1.59,253883,0
+SEER.US,D,20240711,000000,1.62,1.88,1.61,1.84,1133678,0
+SEER.US,D,20240712,000000,1.84,1.925,1.84,1.86,784682,0
+SEER.US,D,20240715,000000,1.87,1.905,1.83,1.83,230490,0
+SEER.US,D,20240716,000000,1.85,1.9588,1.85,1.93,526671,0
+SEER.US,D,20240717,000000,1.9,1.965,1.825,1.86,502769,0
+SEER.US,D,20240718,000000,1.86,1.875,1.79,1.8,353308,0
+SEER.US,D,20240719,000000,1.83,1.845,1.79,1.8,203192,0
+SEER.US,D,20240722,000000,1.78,1.88,1.78,1.83,307795,0
+SEER.US,D,20240723,000000,1.82,2.0166,1.82,2,1246726,0
+SEER.US,D,20240724,000000,2.02,2.145,2.015,2.04,321225,0
+SEER.US,D,20240725,000000,2.03,2.135,2,2.06,1023034,0
+SEER.US,D,20240726,000000,2.1,2.124,2.05,2.07,375599,0
+SEER.US,D,20240729,000000,2.06,2.08,1.97,1.98,264510,0
+SEER.US,D,20240730,000000,2,2.05,1.97,1.97,344076,0
+SEER.US,D,20240731,000000,1.96,2.08,1.96,1.98,313792,0
+SEER.US,D,20240801,000000,1.99,2.005,1.95,1.96,240525,0
+SEER.US,D,20240802,000000,1.86,1.95,1.84,1.84,323615,0
+SEER.US,D,20240805,000000,1.8,1.85,1.752,1.77,382705,0
+SEER.US,D,20240806,000000,1.78,1.86,1.76,1.78,354993,0
+SEER.US,D,20240807,000000,1.8,1.84,1.72,1.72,106608,0
+SEER.US,D,20240808,000000,1.73,1.79,1.73,1.73,204005,0
+SEER.US,D,20240809,000000,1.72,1.73,1.67,1.72,256279,0
+SEER.US,D,20240812,000000,1.73,1.745,1.68,1.7,194303,0
+SEER.US,D,20240813,000000,1.7,1.74,1.69,1.7,147480,0
+SEER.US,D,20240814,000000,1.7,1.71,1.66,1.66,338079,0
+SEER.US,D,20240815,000000,1.68,1.72,1.67,1.69,172123,0
+SEER.US,D,20240816,000000,1.68,1.72,1.68,1.69,167551,0
+SEER.US,D,20240819,000000,1.7,1.73,1.65,1.66,619222,0
+SEER.US,D,20240820,000000,1.65,1.72,1.65,1.68,297425,0
+SEER.US,D,20240821,000000,1.69,1.71,1.645,1.65,340074,0
+SEER.US,D,20240822,000000,1.65,1.67,1.62,1.62,309741,0
+SEER.US,D,20240823,000000,1.64,1.66,1.61,1.61,364777,0
+SEER.US,D,20240826,000000,1.62,1.68,1.61,1.64,512632,0
+SEER.US,D,20240827,000000,1.64,1.73,1.63,1.72,829096,0
+SEER.US,D,20240828,000000,1.7,1.76,1.67,1.67,305237,0
+SEER.US,D,20240829,000000,1.66,1.715,1.66,1.71,120741,0
+SEER.US,D,20240830,000000,1.68,1.699,1.68,1.68,153118,0
+SEER.US,D,20240903,000000,1.72,1.72,1.635,1.67,255230,0
+SEER.US,D,20240904,000000,1.65,1.685,1.64,1.65,291552,0
+SEER.US,D,20240905,000000,1.66,1.66,1.63,1.64,176881,0
+SEER.US,D,20240906,000000,1.668,1.668,1.62,1.64,324820,0
+SEER.US,D,20240909,000000,1.65,1.67,1.61,1.62,171489,0
+SEER.US,D,20240910,000000,1.61,1.63,1.59,1.59,259592,0
+SEER.US,D,20240911,000000,1.6,1.65,1.585,1.61,138002,0
+SEER.US,D,20240912,000000,1.61,1.67,1.61,1.64,124289,0
+SEER.US,D,20240913,000000,1.66,1.73,1.655,1.69,172218,0
+SEER.US,D,20240916,000000,1.7,1.745,1.645,1.68,641815,0
+SEER.US,D,20240917,000000,1.68,1.74,1.665,1.72,450834,0
+SEER.US,D,20240918,000000,1.74,1.8055,1.73,1.77,502785,0
+SEER.US,D,20240919,000000,1.78,1.805,1.75,1.76,250210,0
+SEER.US,D,20240920,000000,1.75,1.77,1.68,1.72,557353,0
+SEER.US,D,20240923,000000,1.76,1.77,1.71,1.75,269615,0
+SEER.US,D,20240924,000000,1.74,1.755,1.71,1.74,460924,0
+SEER.US,D,20240925,000000,1.72,1.74,1.7,1.71,348073,0
+SEER.US,D,20240926,000000,1.715,1.81,1.7,1.785,553941,0
+SEER.US,D,20240927,000000,1.85,1.99,1.85,1.955,716479,0
+SEER.US,D,20240930,000000,1.94,2,1.94,1.97,303506,0
+SEER.US,D,20241001,000000,1.97,1.975,1.9,1.94,357579,0
+SEER.US,D,20241002,000000,1.91,1.92,1.885,1.9,247185,0
+SEER.US,D,20241003,000000,1.9,1.95,1.87,1.94,209195,0
+SEER.US,D,20241004,000000,1.91,2.04,1.91,2,421362,0
+SEER.US,D,20241007,000000,2.02,2.02,1.9,1.94,204476,0
+SEER.US,D,20241008,000000,1.93,1.9899,1.9,1.94,191326,0
+SEER.US,D,20241009,000000,1.98,2.02,1.96,1.98,185822,0
+SEER.US,D,20241010,000000,1.95,1.955,1.88,1.92,162363,0
+SEER.US,D,20241011,000000,1.94,1.995,1.91,1.98,281306,0
+SEER.US,D,20241014,000000,1.96,2.02,1.945,1.99,313358,0
+SEER.US,D,20241015,000000,1.98,2.01,1.965,1.97,127723,0
+SEER.US,D,20241016,000000,2,2,1.93,1.98,107639,0
+SEER.US,D,20241017,000000,1.95,1.99,1.93,1.94,180890,0
+SEER.US,D,20241018,000000,1.93,1.95,1.92,1.93,82038,0
+SEER.US,D,20241021,000000,1.91,1.95,1.895,1.91,309915,0
+SEER.US,D,20241022,000000,1.9,1.9199,1.835,1.86,142487,0
+SEER.US,D,20241023,000000,1.84,1.8801,1.83,1.84,78652,0
+SEER.US,D,20241024,000000,1.85,1.865,1.82,1.85,131572,0
+SEER.US,D,20241025,000000,1.87,1.906,1.85,1.87,117208,0
+SEER.US,D,20241028,000000,1.89,2,1.88,1.94,243018,0
+SEER.US,D,20241029,000000,1.94,2.03,1.935,1.98,252062,0
+SEER.US,D,20241030,000000,1.96,1.99,1.955,1.98,179107,0
+SEER.US,D,20241031,000000,1.96,1.96,1.89,1.9,75084,0
+SEER.US,D,20241101,000000,1.91,1.935,1.89,1.9,57154,0
+SEER.US,D,20241104,000000,1.9,2.04,1.9,2.02,150335,0
+SEER.US,D,20241105,000000,2.01,2.05,2,2.03,223309,0
+SEER.US,D,20241106,000000,2.08,2.08,2.01,2.07,289046,0
+SEER.US,D,20241107,000000,2.02,2.265,2.02,2.22,653253,0
+SEER.US,D,20241108,000000,2.22,2.38,2.22,2.38,431800,0
+SEER.US,D,20241111,000000,2.39,2.4599,2.15,2.24,598347,0
+SEER.US,D,20241112,000000,2.2,2.28,2.18,2.26,264214,0
+SEER.US,D,20241113,000000,2.29,2.335,2.2105,2.31,301679,0
+SEER.US,D,20241114,000000,2.32,2.5,2.28,2.42,538837,0
+SEER.US,D,20241115,000000,2.39,2.395,2.265,2.31,492426,0
+SEER.US,D,20241118,000000,2.22,2.33,2.22,2.31,264186,0
+SEER.US,D,20241119,000000,2.3,2.35,2.27,2.28,299299,0
+SEER.US,D,20241120,000000,2.28,2.33,2.23,2.29,261871,0
+SEER.US,D,20241121,000000,2.3,2.429,2.3,2.38,186478,0
+SEER.US,D,20241122,000000,2.38,2.53,2.23,2.43,257693,0
+SEER.US,D,20241125,000000,2.41,2.475,2.38,2.38,367136,0
+SEER.US,D,20241126,000000,2.35,2.5,2.331,2.48,319572,0
+SEER.US,D,20241127,000000,2.48,2.625,2.46,2.5,291590,0
+SEER.US,D,20241129,000000,2.52,2.545,2.46,2.47,41258,0
+SEER.US,D,20241202,000000,2.47,2.53,2.405,2.53,168742,0
+SEER.US,D,20241203,000000,2.52,2.54,2.47,2.53,100427,0
+SEER.US,D,20241204,000000,2.54,2.58,2.45,2.47,200410,0
+SEER.US,D,20241205,000000,2.49,2.5,2.37,2.45,165007,0
+SEER.US,D,20241206,000000,2.47,2.5,2.41,2.48,160144,0
+SEER.US,D,20241209,000000,2.45,2.515,2.41,2.47,239495,0
+SEER.US,D,20241210,000000,2.48,2.575,2.43,2.55,232234,0
+SEER.US,D,20241211,000000,2.55,2.59,2.45,2.52,328069,0
+SEER.US,D,20241212,000000,2.51,2.51,2.4125,2.46,178327,0
+SEER.US,D,20241213,000000,2.46,2.48,2.4045,2.47,127720,0
+SEER.US,D,20241216,000000,2.45,2.52,2.4248,2.48,125625,0
+SEER.US,D,20241217,000000,2.48,2.51,2.31,2.36,316189,0
+SEER.US,D,20241218,000000,2.36,2.375,2.235,2.27,233897,0
+SEER.US,D,20241219,000000,2.26,2.33,2.2025,2.32,172528,0
+SEER.US,D,20241220,000000,2.31,2.365,2.28,2.31,218671,0
+SEER.US,D,20241223,000000,2.3,2.33,2.25,2.25,147031,0
+SEER.US,D,20241224,000000,2.22,2.28,2.21,2.21,142824,0
+SEER.US,D,20241226,000000,2.2,2.24,2.17,2.19,258353,0
+SEER.US,D,20241227,000000,2.15,2.2863,2.15,2.26,239857,0
+SEER.US,D,20241230,000000,2.22,2.31,2.145,2.27,386067,0
+SEER.US,D,20241231,000000,2.27,2.325,2.235,2.31,374415,0
+SEER.US,D,20250102,000000,2.33,2.43,2.3,2.33,139864,0
+SEER.US,D,20250103,000000,2.34,2.495,2.295,2.47,200629,0
+SEER.US,D,20250106,000000,2.45,2.49,2.38,2.41,309815,0
+SEER.US,D,20250107,000000,2.44,2.49,2.39,2.45,160683,0
+SEER.US,D,20250108,000000,2.43,2.45,2.334,2.41,217395,0
+SEER.US,D,20250110,000000,2.38,2.4,2.305,2.4,158204,0
+SEER.US,D,20250113,000000,2.38,2.41,2.31,2.32,159674,0
+SEER.US,D,20250114,000000,2.34,2.35,2.23,2.29,188226,0
+SEER.US,D,20250115,000000,2.31,2.37,2.29,2.32,90610,0
+SEER.US,D,20250116,000000,2.33,2.34,2.27,2.31,86663,0
+SEER.US,D,20250117,000000,2.33,2.3404,2.26,2.29,118351,0
+SEER.US,D,20250121,000000,2.33,2.415,2.325,2.36,171549,0
+SEER.US,D,20250122,000000,2.34,2.4,2.34,2.37,81581,0
+SEER.US,D,20250123,000000,2.34,2.42,2.32,2.41,122937,0
+SEER.US,D,20250124,000000,2.4,2.438,2.33,2.39,231031,0
+SEER.US,D,20250127,000000,2.35,2.4189,2.32,2.39,97785,0
+SEER.US,D,20250128,000000,2.39,2.4,2.35,2.38,67312,0
+SEER.US,D,20250129,000000,2.35,2.39,2.29,2.33,201932,0
+SEER.US,D,20250130,000000,2.31,2.38,2.305,2.36,87249,0
+SEER.US,D,20250131,000000,2.33,2.39,2.33,2.39,160161,0
+SEER.US,D,20250203,000000,2.31,2.33,2.26,2.26,263964,0
+SEER.US,D,20250204,000000,2.23,2.29,2.21,2.28,173061,0
+SEER.US,D,20250205,000000,2.28,2.345,2.22,2.28,73514,0
+SEER.US,D,20250206,000000,2.29,2.33,2.26,2.33,128141,0
+SEER.US,D,20250207,000000,2.3,2.36,2.245,2.26,175272,0
+SEER.US,D,20250210,000000,2.26,2.3,2.22,2.3,241094,0
+SEER.US,D,20250211,000000,2.29,2.3099,2.22,2.26,246642,0
+SEER.US,D,20250212,000000,2.21,2.328,2.1918,2.25,363340,0
+SEER.US,D,20250213,000000,2.25,2.33,2.21,2.31,207897,0
+SEER.US,D,20250214,000000,2.31,2.365,2.27,2.31,269366,0
+SEER.US,D,20250218,000000,2.3,2.39,2.29,2.3,153319,0
+SEER.US,D,20250219,000000,2.26,2.36,2.26,2.34,227053,0
+SEER.US,D,20250220,000000,2.34,2.38,2.24,2.29,551659,0
+SEER.US,D,20250221,000000,2.29,2.36,2.225,2.26,310904,0
+SEER.US,D,20250224,000000,2.26,2.315,2.23,2.23,296830,0
+SEER.US,D,20250225,000000,2.26,2.29,2.18,2.25,279956,0
+SEER.US,D,20250226,000000,2.22,2.37,2.22,2.28,326602,0
+SEER.US,D,20250227,000000,2.25,2.28,2.175,2.2,226267,0
+SEER.US,D,20250228,000000,2.2,2.22,1.988,2.1,531908,0
+SEER.US,D,20250303,000000,2.1,2.135,2.035,2.06,429091,0
+SEER.US,D,20250304,000000,2.01,2.12,1.91,2.04,634317,0
+SEER.US,D,20250305,000000,2.01,2.07,1.98,2.04,227893,0
+SEER.US,D,20250306,000000,2,2.05,1.98,2,262512,0
+SEER.US,D,20250307,000000,1.99,2.015,1.95,1.96,233237,0
+SEER.US,D,20250310,000000,1.92,2,1.91,1.91,270608,0
+SEER.US,D,20250311,000000,1.91,1.98,1.875,1.93,273187,0
+SEER.US,D,20250312,000000,1.95,2.005,1.95,2,154714,0
+SEER.US,D,20250313,000000,1.99,2.03,1.96,1.97,170449,0
+SEER.US,D,20250314,000000,1.98,2.04,1.94,1.95,166975,0
+SEER.US,D,20250317,000000,1.94,2,1.94,1.94,129950,0
+SEER.US,D,20250318,000000,1.94,1.95,1.88,1.91,170009,0
+SEER.US,D,20250319,000000,1.93,2,1.91,1.92,161519,0
+SEER.US,D,20250320,000000,1.89,1.915,1.89,1.9,138279,0
+SEER.US,D,20250321,000000,1.88,1.91,1.87,1.88,214435,0
+SEER.US,D,20250324,000000,1.88,1.92,1.85,1.86,112245,0
+SEER.US,D,20250325,000000,1.95,1.95,1.8,1.81,353947,0
+SEER.US,D,20250326,000000,1.82,1.83,1.775,1.82,364371,0
+SEER.US,D,20250327,000000,1.82,1.855,1.8,1.8,88785,0
+SEER.US,D,20250328,000000,1.79,1.79,1.735,1.74,140194,0
+SEER.US,D,20250331,000000,1.71,1.755,1.69,1.69,179303,0
+SEER.US,D,20250401,000000,1.7,1.72,1.64,1.66,542530,0
+SEER.US,D,20250402,000000,1.65,1.73,1.65,1.69,130604,0
+SEER.US,D,20250403,000000,1.65,1.695,1.63,1.66,310293,0
+SEER.US,D,20250404,000000,1.64,1.74,1.62,1.71,556306,0
+SEER.US,D,20250407,000000,1.65,1.79,1.64,1.79,247979,0
+SEER.US,D,20250408,000000,1.8,1.855,1.76,1.8,279897,0
+SEER.US,D,20250409,000000,1.77,1.96,1.76,1.96,543452,0
+SEER.US,D,20250410,000000,1.94,2.07,1.91,2.07,335453,0
+SEER.US,D,20250411,000000,2.09,2.09,1.98,2,308972,0
+SEER.US,D,20250414,000000,2,2.1,1.97,2.09,219563,0
+SEER.US,D,20250415,000000,2.09,2.15,2.08,2.1,185974,0
+SEER.US,D,20250416,000000,2.1,2.1,1.97,1.98,106413,0
+SEER.US,D,20250417,000000,1.97,2.01,1.9508,1.97,207500,0
+SEER.US,D,20250421,000000,1.95,2.03,1.95,1.97,151146,0
+SEER.US,D,20250422,000000,1.98,2.09,1.98,2.09,161066,0
+SEER.US,D,20250423,000000,2.1,2.14,2.04,2.04,97129,0
+SEER.US,D,20250424,000000,2.05,2.08,1.99,1.99,168768,0
+SEER.US,D,20250425,000000,1.99,2.08,1.95,1.97,207671,0
+SEER.US,D,20250428,000000,1.98,2.0597,1.95,1.96,119855,0
+SEER.US,D,20250429,000000,1.94,1.975,1.92,1.93,147312,0
+SEER.US,D,20250430,000000,1.94,2.01,1.88,1.99,243020,0
+SEER.US,D,20250501,000000,1.97,2.06,1.91,2.04,212169,0
+SEER.US,D,20250502,000000,2.04,2.09,2.01,2.05,212848,0
+SEER.US,D,20250505,000000,1.9908,2.03,1.965,1.97,113552,0
+SEER.US,D,20250506,000000,1.96,2.005,1.89,1.89,170904,0
+SEER.US,D,20250507,000000,1.89,1.93,1.85,1.85,189921,0
+SEER.US,D,20250508,000000,1.84,1.965,1.84,1.89,189238,0
+SEER.US,D,20250509,000000,1.87,1.94,1.84,1.84,147375,0
+SEER.US,D,20250512,000000,1.91,1.92,1.85,1.89,217884,0
+SEER.US,D,20250513,000000,1.9,1.96,1.84,1.92,174363,0
+SEER.US,D,20250514,000000,2.11,2.3351,2.05,2.11,761541,0
+SEER.US,D,20250515,000000,2.09,2.2318,1.9816,2.08,177380,0
+SEER.US,D,20250516,000000,2.06,2.11,2.03,2.07,309616,0
+SEER.US,D,20250519,000000,2.02,2.0805,2.02,2.07,231471,0
+SEER.US,D,20250520,000000,2.08,2.13,2.035,2.09,699838,0
+SEER.US,D,20250521,000000,2.07,2.105,2.045,2.08,340407,0
+SEER.US,D,20250522,000000,2.08,2.1799,2.04,2.08,206883,0
+SEER.US,D,20250523,000000,2.06,2.12,2.06,2.1,154694,0
+SEER.US,D,20250527,000000,2.1,2.12,1.96,1.96,940706,0
+SEER.US,D,20250528,000000,1.98,2.0301,1.96,1.99,263141,0
+SEER.US,D,20250529,000000,1.98,2.068,1.91,1.91,3278579,0
+SEER.US,D,20250530,000000,1.91,1.9965,1.91,1.92,326737,0
+SEER.US,D,20250602,000000,2.01,2.2592,2.01,2.14,387503,0
+SEER.US,D,20250603,000000,2.13,2.19,2.11,2.14,168424,0
+SEER.US,D,20250604,000000,2.13,2.2354,2.1,2.19,267888,0
+SEER.US,D,20250605,000000,2.19,2.2,2.14,2.18,222229,0
+SEER.US,D,20250606,000000,2.2,2.31,2.2,2.28,273569,0
+SEER.US,D,20250609,000000,2.31,2.31,2.19,2.2,275373,0
+SEER.US,D,20250610,000000,2.2,2.28,2.18,2.23,170391,0
+SEER.US,D,20250611,000000,2.24,2.28,2.17,2.19,190901,0
+SEER.US,D,20250612,000000,2.17,2.17,2.12,2.13,149235,0
+SEER.US,D,20250613,000000,2.1,2.11,2.055,2.07,184308,0
+SEER.US,D,20250616,000000,2.08,2.13,2.01,2.02,191279,0
+SEER.US,D,20250617,000000,2,2.01,1.96,1.96,171169,0
+SEER.US,D,20250618,000000,1.95,2.0291,1.95,1.98,160059,0
+SEER.US,D,20250620,000000,1.98,2.03,1.94,2.01,336523,0
+SEER.US,D,20250623,000000,2,2.015,1.96,1.97,130650,0
+SEER.US,D,20250624,000000,1.97,2.02,1.97,1.97,132434,0
+SEER.US,D,20250625,000000,1.97,2.03,1.97,2.03,79600,0
+SEER.US,D,20250626,000000,2.05,2.07,2.015,2.06,182254,0
+SEER.US,D,20250627,000000,2.08,2.15,2.05,2.12,143975,0
+SEER.US,D,20250630,000000,2.13,2.18,2.105,2.14,111066,0
+SEER.US,D,20250701,000000,2.13,2.23,2.115,2.19,140312,0
+SEER.US,D,20250702,000000,2.2,2.235,2.17,2.21,148576,0
+SEER.US,D,20250703,000000,2.22,2.275,2.215,2.27,56239,0
+SEER.US,D,20250707,000000,2.25,2.27,2.18,2.18,103837,0
+SEER.US,D,20250708,000000,2.19,2.195,2.131,2.17,138288,0
+SEER.US,D,20250709,000000,2.18,2.2,2.145,2.17,61643,0
+SEER.US,D,20250710,000000,2.17,2.23,2.145,2.19,105326,0
+SEER.US,D,20250711,000000,2.18,2.18,2.11,2.11,61155,0
+SEER.US,D,20250714,000000,2.13,2.22,2.12,2.13,211334,0
+SEER.US,D,20250715,000000,2.12,2.148,2.08,2.1,119276,0
+SEER.US,D,20250716,000000,2.09,2.145,2.08,2.12,72621,0
+SEER.US,D,20250717,000000,2.15,2.165,2.12,2.12,44319,0
+SEER.US,D,20250718,000000,2.12,2.155,2.095,2.11,96593,0
+SEER.US,D,20250721,000000,2.13,2.15,2.11,2.13,56911,0
+SEER.US,D,20250722,000000,2.14,2.16,2.1008,2.15,84351,0
+SEER.US,D,20250723,000000,2.15,2.2,2.11,2.12,110285,0
+SEER.US,D,20250724,000000,2.13,2.2,2.13,2.18,116674,0
+SEER.US,D,20250725,000000,2.17,2.21,2.1681,2.2,61428,0
+SEER.US,D,20250728,000000,2.19,2.245,2.19,2.2,68256,0
+SEER.US,D,20250729,000000,2.23,2.23,2.12,2.18,82025,0
+SEER.US,D,20250730,000000,2.2,2.25,2.165,2.17,87776,0
+SEER.US,D,20250731,000000,2.16,2.1779,2.11,2.12,75109,0
+SEER.US,D,20250801,000000,2.09,2.145,2.075,2.13,107673,0
+SEER.US,D,20250804,000000,2.13,2.135,2.105,2.13,34738,0
+SEER.US,D,20250805,000000,2.13,2.14,2.105,2.12,78637,0
+SEER.US,D,20250806,000000,2.11,2.11,2.05,2.06,139274,0
+SEER.US,D,20250807,000000,2.07,2.07,2.0046,2.01,180409,0
+SEER.US,D,20250808,000000,2.02,2.3,1.97,2.3,692887,0
+SEER.US,D,20250811,000000,2.19,2.225,2.175,2.21,122993,0
+SEER.US,D,20250812,000000,2.2,2.23,2.19,2.2,61372,0
+SEER.US,D,20250813,000000,2.2,2.2,2.155,2.17,85595,0
+SEER.US,D,20250814,000000,2.17,2.17,2.07,2.08,134299,0
+SEER.US,D,20250815,000000,2.06,2.1,2.05,2.07,93753,0
+SEER.US,D,20250818,000000,2.03,2.0654,2.03,2.05,123408,0
+SEER.US,D,20250819,000000,2.03,2.095,2.03,2.04,160299,0
+SEER.US,D,20250820,000000,2.02,2.08,2.02,2.05,263987,0
+SEER.US,D,20250821,000000,2.06,2.095,2.05,2.05,30444,0
+SEER.US,D,20250822,000000,2.06,2.155,2.06,2.11,79661,0
+SEER.US,D,20250825,000000,2.08,2.11,2.05,2.1,53823,0
+SEER.US,D,20250826,000000,2.1,2.13,2.07,2.08,45700,0
+SEER.US,D,20250827,000000,2.08,2.1,2.06,2.06,44100,0
+SEER.US,D,20250828,000000,2.06,2.07,2.03,2.03,58854,0
+SEER.US,D,20250829,000000,2.03,2.05,2.03,2.05,39897,0
+SEER.US,D,20250902,000000,2.05,2.06,2.02,2.04,60828,0
+SEER.US,D,20250903,000000,2.02,2.04,2.01,2.02,59733,0
+SEER.US,D,20250904,000000,2.05,2.05,1.97,2.01,1158930,0
+SEER.US,D,20250905,000000,2,2.11,2,2.1,64069,0
+SEER.US,D,20250908,000000,2.09,2.09,2,2.03,92642,0
+SEER.US,D,20250909,000000,2.0003,2.048,2.0003,2.02,35104,0
+SEER.US,D,20250910,000000,2.03,2.085,2.03,2.07,69131,0
+SEER.US,D,20250911,000000,2.03,2.095,2.03,2.06,155983,0
+SEER.US,D,20250912,000000,2.06,2.06,2.03,2.05,56522,0
+SEER.US,D,20250915,000000,2.06,2.06,2.02,2.04,151291,0
+SEER.US,D,20250916,000000,2.05,2.11,2.04,2.09,103391,0
+SEER.US,D,20250917,000000,2.0311,2.09,2.0311,2.06,123278,0
+SEER.US,D,20250918,000000,2.11,2.22,2.1,2.2,188934,0
+SEER.US,D,20250919,000000,2.2199,2.2365,2.14,2.23,420513,0
+SEER.US,D,20250922,000000,2.23,2.24,2.16,2.21,59130,0
+SEER.US,D,20250923,000000,2.21,2.28,2.19,2.25,120119,0
+SEER.US,D,20250924,000000,2.26,2.36,2.19,2.25,426498,0
+SEER.US,D,20250925,000000,2.26,2.265,2.18,2.2,54868,0
+SEER.US,D,20250926,000000,2.21,2.32,2.185,2.27,80679,0
+SEER.US,D,20250929,000000,2.26,2.26,2.21,2.21,54931,0
+SEER.US,D,20250930,000000,2.23,2.23,2.16,2.17,66432,0
+SEER.US,D,20251001,000000,2.18,2.25,2.17,2.2,51318,0
+SEER.US,D,20251002,000000,2.2419,2.2899,2.16,2.21,107708,0
+SEER.US,D,20251003,000000,2.22,2.3,2.2,2.28,272151,0
+SEER.US,D,20251006,000000,2.3,2.32,2.22,2.26,68158,0
+SEER.US,D,20251007,000000,2.28,2.28,2.21,2.22,65282,0
+SEER.US,D,20251008,000000,2.24,2.27,2.21,2.25,33397,0
+SEER.US,D,20251009,000000,2.26,2.35,2.26,2.31,102414,0
+SEER.US,D,20251010,000000,2.32,2.38,2.2,2.21,81617,0
+SEER.US,D,20251013,000000,2.23,2.247,2.16,2.21,63473,0
+SEER.US,D,20251014,000000,2.19,2.25,2.16,2.21,52524,0
+SEER.US,D,20251015,000000,2.2325,2.265,2.18,2.2,93051,0
+SEER.US,D,20251016,000000,2.2,2.28,2.15,2.21,76984,0
+SEER.US,D,20251017,000000,2.18,2.22,2.13,2.16,67053,0
+SEER.US,D,20251020,000000,2.18,2.26,2.18,2.2,68026,0
+SEER.US,D,20251021,000000,2.19,2.23,2.16,2.17,66466,0
+SEER.US,D,20251022,000000,2.17,2.22,2.15,2.15,91854,0
+SEER.US,D,20251023,000000,2.18,2.25,2.17,2.17,68868,0
+SEER.US,D,20251024,000000,2.28,2.41,2.18,2.31,330409,0
+SEER.US,D,20251027,000000,2.32,2.39,2.19,2.37,137895,0
+SEER.US,D,20251028,000000,2.36,2.36,2.27,2.29,22651,0
+SEER.US,D,20251029,000000,2.28,2.3,2.22,2.22,53097,0
+SEER.US,D,20251030,000000,2.2,2.25,2.2,2.23,53539,0
+SEER.US,D,20251031,000000,2.24,2.26,2.2,2.21,34464,0
+SEER.US,D,20251103,000000,2.22,2.29,2.16,2.27,94777,0
+SEER.US,D,20251104,000000,2.2,2.26,2.12,2.19,132699,0
+SEER.US,D,20251105,000000,2.19,2.22,2.15,2.17,33246,0
+SEER.US,D,20251106,000000,2.16,2.17,2.11,2.16,123304,0
+SEER.US,D,20251107,000000,2.14,2.14,2.045,2.09,252764,0
+SEER.US,D,20251110,000000,2.09,2.13,2.06,2.09,83163,0
+SEER.US,D,20251111,000000,2.08,2.08,2.06,2.07,110434,0
+SEER.US,D,20251112,000000,2.1,2.11,2.05,2.08,143274,0
+SEER.US,D,20251113,000000,2.08,2.11,2.03,2.04,74620,0
+SEER.US,D,20251114,000000,2.02,2.05,1.99,2,380480,0
+SEER.US,D,20251117,000000,2.06,2.0699,1.98,2.01,183189,0
+SEER.US,D,20251118,000000,2,2,1.96,1.98,173868,0
+SEER.US,D,20251119,000000,1.99,2.03,1.9,2,422379,0
+SEER.US,D,20251120,000000,1.98,2.03,1.93,1.94,123151,0
+SEER.US,D,20251121,000000,1.95,2.01,1.935,1.97,166358,0
+SEER.US,D,20251124,000000,1.98,1.9897,1.945,1.95,145894,0
+SEER.US,D,20251125,000000,2.015,2.015,1.91,1.93,210088,0
+SEER.US,D,20251126,000000,1.94,1.98,1.93,1.95,57737,0
+SEER.US,D,20251128,000000,1.965,1.97,1.915,1.92,29079,0
+SEER.US,D,20251201,000000,1.93,1.96,1.9,1.9,89176,0
+SEER.US,D,20251202,000000,1.95,1.96,1.89,1.89,122433,0
+SEER.US,D,20251203,000000,1.89,1.96,1.87,1.89,148116,0
+SEER.US,D,20251204,000000,1.9,1.945,1.85,1.92,230832,0
+SEER.US,D,20251205,000000,1.93,1.94,1.87,1.88,103442,0
+SEER.US,D,20251208,000000,1.89,1.93,1.84,1.85,181583,0
+SEER.US,D,20251209,000000,1.86,1.88,1.825,1.84,106192,0
+SEER.US,D,20251210,000000,1.82,1.8623,1.81,1.83,220011,0
+SEER.US,D,20251211,000000,1.85,1.85,1.79,1.81,221027,0
+SEER.US,D,20251212,000000,1.82,1.865,1.76,1.76,295349,0
+SEER.US,D,20251215,000000,1.84,1.95,1.81,1.82,237688,0
+SEER.US,D,20251216,000000,1.85,1.88,1.835,1.84,129231,0
+SEER.US,D,20251217,000000,1.86,1.86,1.81,1.83,197871,0
+SEER.US,D,20251218,000000,1.8705,1.885,1.82,1.82,137373,0
+SEER.US,D,20251219,000000,1.81,1.84,1.77,1.79,287543,0
+SEER.US,D,20251222,000000,1.82,1.875,1.79,1.82,249609,0
+SEER.US,D,20251223,000000,1.83,1.865,1.805,1.81,315555,0
+SEER.US,D,20251224,000000,1.82,1.87,1.795,1.84,241133,0
+SEER.US,D,20251226,000000,1.86,1.87,1.8,1.84,206620,0
+SEER.US,D,20251229,000000,1.85,1.86,1.815,1.82,159721,0
+SEER.US,D,20251230,000000,1.82,1.85,1.8,1.82,276976,0
+SEER.US,D,20251231,000000,1.84,1.86,1.82,1.83,157263,0
+SEER.US,D,20260102,000000,1.86,1.89,1.8,1.82,204657,0
+SEER.US,D,20260105,000000,1.83,1.845,1.815,1.84,48443,0
+SEER.US,D,20260106,000000,1.86,1.87,1.83,1.83,106129,0
+SEER.US,D,20260107,000000,1.865,1.89,1.82,1.89,169036,0
+SEER.US,D,20260108,000000,1.89,1.94,1.85,1.87,233572,0
+SEER.US,D,20260109,000000,1.88,1.95,1.85,1.95,266666,0
+SEER.US,D,20260112,000000,1.95,1.9899,1.92,1.95,137614,0
+SEER.US,D,20260113,000000,1.95,1.98,1.9,1.91,73074,0
+SEER.US,D,20260114,000000,1.92,1.93,1.88,1.92,73870,0
+SEER.US,D,20260115,000000,1.91,1.91,1.86,1.91,107302,0
+SEER.US,D,20260116,000000,1.88,1.9192,1.85,1.89,121550,0
+SEER.US,D,20260120,000000,1.88,1.88,1.84,1.86,83318,0
+SEER.US,D,20260121,000000,1.86,1.89,1.85,1.88,91293,0
+SEER.US,D,20260122,000000,1.9,1.95,1.86,1.95,174428,0
+SEER.US,D,20260123,000000,1.93,1.95,1.895,1.91,104155,0
+SEER.US,D,20260126,000000,1.9,1.94,1.89,1.94,96636,0
+SEER.US,D,20260127,000000,1.94,1.94,1.89,1.91,84436,0
+SEER.US,D,20260128,000000,1.9,1.9,1.85,1.87,140514,0
+SEER.US,D,20260129,000000,1.89,1.89,1.845,1.86,106879,0
+SEER.US,D,20260130,000000,1.85,1.86,1.82,1.82,137110,0
+SEER.US,D,20260202,000000,1.82,1.84,1.79,1.81,218058,0
+SEER.US,D,20260203,000000,1.82,1.82,1.77,1.79,181894,0
+SEER.US,D,20260204,000000,1.82,1.84,1.77,1.81,316479,0
+SEER.US,D,20260205,000000,1.81,1.82,1.73,1.75,273373,0
+SEER.US,D,20260206,000000,1.78,1.805,1.78,1.79,87609,0
+SEER.US,D,20260209,000000,1.8,1.82,1.76,1.81,272020,0
+SEER.US,D,20260210,000000,1.82,1.835,1.7,1.77,316466,0
+SEER.US,D,20260211,000000,1.81,1.92,1.77,1.91,1169303,0
+SEER.US,D,20260212,000000,1.93,1.93,1.85,1.92,411017,0
+SEER.US,D,20260213,000000,1.93,2.03,1.915,2.02,317211,0
+SEER.US,D,20260217,000000,1.98,2.06,1.98,2.05,506860,0
+SEER.US,D,20260218,000000,2.03,2.05,1.95,2.025,551394,0
diff --git a/daily/us/nasdaq stocks/2/sfix.us.txt b/daily/us/nasdaq stocks/2/sfix.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b4d82faf76cffde90d4d59b79df0174d7909d1e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sfix.us.txt	
@@ -0,0 +1,2073 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFIX.US,D,20171117,000000,16.9,18.53,14.8,15.15,10311799,0
+SFIX.US,D,20171120,000000,15.55,15.65,14.48,14.85,2251247,0
+SFIX.US,D,20171121,000000,14.84,16.1,14.5,15.8,1976951,0
+SFIX.US,D,20171122,000000,16.49,17.75,15.8,17.35,2616709,0
+SFIX.US,D,20171124,000000,18.26,19.4899,17.76,18.62,1829336,0
+SFIX.US,D,20171127,000000,19.25,23.91,19.0101,23.08,2884994,0
+SFIX.US,D,20171128,000000,24.83,24.89,19.97,23.05,3564683,0
+SFIX.US,D,20171129,000000,22.55,22.9,20.59,22.26,2028068,0
+SFIX.US,D,20171130,000000,22.05,22.25,20.01,20.04,2169499,0
+SFIX.US,D,20171201,000000,20,24.01,19.069,23.6,3513621,0
+SFIX.US,D,20171204,000000,22.75,24.7484,21.18,24.04,1865139,0
+SFIX.US,D,20171205,000000,23.9,23.98,22.7,22.9392,839356,0
+SFIX.US,D,20171206,000000,22.89,24.05,22.07,24.03,674775,0
+SFIX.US,D,20171207,000000,23.78,25.3774,22.95,24.34,902138,0
+SFIX.US,D,20171208,000000,24.24,24.74,23.3,23.6,442380,0
+SFIX.US,D,20171211,000000,23.35,24.39,23.12,23.93,601310,0
+SFIX.US,D,20171212,000000,23.69,24.73,23.5,23.54,615217,0
+SFIX.US,D,20171213,000000,23.52,24.2286,23.52,23.92,425881,0
+SFIX.US,D,20171214,000000,23.88,24.189,23.53,23.93,335259,0
+SFIX.US,D,20171215,000000,23.98,24,23.0272,23.36,482766,0
+SFIX.US,D,20171218,000000,23.2,25.3,23.17,23.85,711354,0
+SFIX.US,D,20171219,000000,24,25.98,22.51,24.9,1699251,0
+SFIX.US,D,20171220,000000,21.5,23.25,20.5,22.34,3098260,0
+SFIX.US,D,20171221,000000,22.6,23.9,22.59,23.19,1184487,0
+SFIX.US,D,20171222,000000,23.4,24.7,23.21,24.62,1037451,0
+SFIX.US,D,20171226,000000,24.29,30,24.0478,29.14,2626218,0
+SFIX.US,D,20171227,000000,28.9,30.07,28.0518,28.7,1294752,0
+SFIX.US,D,20171228,000000,28.75,29.6999,26.24,26.93,1342830,0
+SFIX.US,D,20171229,000000,26.8,27.3499,25.26,25.83,563804,0
+SFIX.US,D,20180102,000000,25.85,25.95,23.75,24.77,1203601,0
+SFIX.US,D,20180103,000000,24.68,24.93,23.64,24.57,551471,0
+SFIX.US,D,20180104,000000,24.45,26.1536,24,25.36,729274,0
+SFIX.US,D,20180105,000000,25.48,25.949,24.8224,25.77,306109,0
+SFIX.US,D,20180108,000000,25.79,26.882,25.77,26.47,374366,0
+SFIX.US,D,20180109,000000,26.54,26.73,25.01,25.21,520698,0
+SFIX.US,D,20180110,000000,25.21,25.52,24.315,25.39,360617,0
+SFIX.US,D,20180111,000000,25.31,26.46,24.91,25.15,470117,0
+SFIX.US,D,20180112,000000,24.99,25.44,24.9836,25.14,202662,0
+SFIX.US,D,20180116,000000,25.37,25.37,22.52,22.8,832028,0
+SFIX.US,D,20180117,000000,22.97,23.2052,21.44,21.5,954710,0
+SFIX.US,D,20180118,000000,21.54,21.6,20.51,20.7,747229,0
+SFIX.US,D,20180119,000000,21.06,21.2498,20.1,20.7,537692,0
+SFIX.US,D,20180122,000000,20.8,22,20.21,21.26,681697,0
+SFIX.US,D,20180123,000000,21.25,22.195,20.601,21.15,546850,0
+SFIX.US,D,20180124,000000,21.09,21.489,20.64,20.86,275405,0
+SFIX.US,D,20180125,000000,20.95,21.13,20.81,21,177311,0
+SFIX.US,D,20180126,000000,21.07,21.79,20.82,21.7,307185,0
+SFIX.US,D,20180129,000000,22.21,22.21,20.8701,21.01,312506,0
+SFIX.US,D,20180130,000000,20.95,21,19.42,19.99,736841,0
+SFIX.US,D,20180131,000000,20.13,21.2,20,20.67,456181,0
+SFIX.US,D,20180201,000000,20.45,20.97,20,20.21,343574,0
+SFIX.US,D,20180202,000000,20.21,20.5283,19.731,20.07,282855,0
+SFIX.US,D,20180205,000000,19.83,19.9388,19,19.38,280451,0
+SFIX.US,D,20180206,000000,19.03,20.6,18,20.44,305028,0
+SFIX.US,D,20180207,000000,20.52,21.3798,20.11,20.94,322962,0
+SFIX.US,D,20180208,000000,21.18,21.4357,19.95,20.05,159131,0
+SFIX.US,D,20180209,000000,20.27,20.408,19.0036,19.56,203430,0
+SFIX.US,D,20180212,000000,19.86,20.179,19.57,20.13,119018,0
+SFIX.US,D,20180213,000000,20.05,20.3127,19.7,20,138898,0
+SFIX.US,D,20180214,000000,19.94,21.4966,19.8654,21.05,259429,0
+SFIX.US,D,20180215,000000,21.42,21.98,20.75,20.81,274942,0
+SFIX.US,D,20180216,000000,20.63,20.75,20.2,20.28,112590,0
+SFIX.US,D,20180220,000000,20.3,20.4232,19.55,19.93,228877,0
+SFIX.US,D,20180221,000000,20.02,20.1172,19.11,19.18,139878,0
+SFIX.US,D,20180222,000000,19.26,19.61,18.62,19.22,272514,0
+SFIX.US,D,20180223,000000,19.48,19.6003,19.18,19.49,160910,0
+SFIX.US,D,20180226,000000,19.6,20.37,19.5,19.65,163335,0
+SFIX.US,D,20180227,000000,19.59,20.05,19.51,20,138282,0
+SFIX.US,D,20180228,000000,20,20.8,19.9082,20.7,290119,0
+SFIX.US,D,20180301,000000,20.54,21.2,19.8,20.25,372627,0
+SFIX.US,D,20180302,000000,20,21.89,20,21.76,624382,0
+SFIX.US,D,20180305,000000,22,25.22,21.54,24.7,1510168,0
+SFIX.US,D,20180306,000000,24.5,26,24.5,25.56,656794,0
+SFIX.US,D,20180307,000000,25.13,25.75,22.53,23.2,658515,0
+SFIX.US,D,20180308,000000,23.2,24.0499,22.6325,23.03,391048,0
+SFIX.US,D,20180309,000000,23.24,23.3322,21.78,22.57,424372,0
+SFIX.US,D,20180312,000000,22.86,24.91,22.61,24.12,1420453,0
+SFIX.US,D,20180313,000000,22.75,24.8,22.52,23.25,1498855,0
+SFIX.US,D,20180314,000000,22.15,23.22,21.5,21.75,1827581,0
+SFIX.US,D,20180315,000000,21.75,22.26,20.63,20.89,979157,0
+SFIX.US,D,20180316,000000,20.5,20.89,19.85,20.4,1210029,0
+SFIX.US,D,20180319,000000,20.49,20.49,18.76,19.93,945363,0
+SFIX.US,D,20180320,000000,19.89,20.38,19.5392,20.26,676768,0
+SFIX.US,D,20180321,000000,20.15,20.65,19.791,20.36,722183,0
+SFIX.US,D,20180322,000000,20.19,20.91,20.15,20.8,805797,0
+SFIX.US,D,20180323,000000,20.74,22.45,20.54,22.22,1748999,0
+SFIX.US,D,20180326,000000,22.22,22.346,21.05,21.28,769946,0
+SFIX.US,D,20180327,000000,21.34,21.487,20.611,20.99,432453,0
+SFIX.US,D,20180328,000000,20.81,21.02,20.26,20.78,604036,0
+SFIX.US,D,20180329,000000,19.91,20.825,19.6912,20.28,479672,0
+SFIX.US,D,20180402,000000,19.91,20.63,19.91,20.09,367154,0
+SFIX.US,D,20180403,000000,20.04,21.2,19.9,20.68,471522,0
+SFIX.US,D,20180404,000000,20.34,21.2,20.09,21.15,312462,0
+SFIX.US,D,20180405,000000,21.38,21.98,21.11,21.32,254873,0
+SFIX.US,D,20180406,000000,21.14,21.92,21.04,21.91,347585,0
+SFIX.US,D,20180409,000000,22,22.85,21.17,21.56,529031,0
+SFIX.US,D,20180410,000000,21.74,22.46,21.481,22.42,264586,0
+SFIX.US,D,20180411,000000,23.18,23.2,22.12,23.18,595456,0
+SFIX.US,D,20180412,000000,23.21,23.9899,22.92,23.86,574013,0
+SFIX.US,D,20180413,000000,23.99,23.99,22.88,23.2,349868,0
+SFIX.US,D,20180416,000000,23.24,23.32,20.86,21.75,726548,0
+SFIX.US,D,20180417,000000,21.85,22.46,21.01,21.53,456222,0
+SFIX.US,D,20180418,000000,21.5,22.08,21.03,21.17,326807,0
+SFIX.US,D,20180419,000000,21.1,22.1,20.0418,20.5,518127,0
+SFIX.US,D,20180420,000000,20.51,21,20.11,20.22,197191,0
+SFIX.US,D,20180423,000000,20.36,20.81,20.06,20.1,273339,0
+SFIX.US,D,20180424,000000,20.15,20.57,19.94,20.33,313207,0
+SFIX.US,D,20180425,000000,20.4,21.01,20.2,20.99,451814,0
+SFIX.US,D,20180426,000000,21,21,20.38,20.73,406980,0
+SFIX.US,D,20180427,000000,20.75,21.96,20.551,21.82,991511,0
+SFIX.US,D,20180430,000000,22,23.43,21.86,22.95,646697,0
+SFIX.US,D,20180501,000000,22.75,22.8899,22,22.12,242524,0
+SFIX.US,D,20180502,000000,22.26,22.26,20.98,21.68,523332,0
+SFIX.US,D,20180503,000000,21.97,22.93,21.715,22.41,295982,0
+SFIX.US,D,20180504,000000,22.5,23.48,22.5,22.95,237388,0
+SFIX.US,D,20180507,000000,23,23.1,21.78,22.2,413815,0
+SFIX.US,D,20180508,000000,22.84,22.97,22,22.56,138471,0
+SFIX.US,D,20180509,000000,22.72,24.17,22.47,24.04,911697,0
+SFIX.US,D,20180510,000000,23.56,24.79,23.2,23.8,523363,0
+SFIX.US,D,20180511,000000,23.56,23.8713,22.41,23.11,407108,0
+SFIX.US,D,20180514,000000,23.16,23.42,20.8387,22.03,745682,0
+SFIX.US,D,20180515,000000,21.99,22.4,21.18,21.19,446199,0
+SFIX.US,D,20180516,000000,20.51,21,19.96,20.92,1655246,0
+SFIX.US,D,20180517,000000,20.91,21.24,20.41,20.97,414327,0
+SFIX.US,D,20180518,000000,20.99,21.28,20.25,21.14,692433,0
+SFIX.US,D,20180521,000000,21.07,21.35,20.11,21.24,545937,0
+SFIX.US,D,20180522,000000,20.52,20.9785,20.15,20.47,1159347,0
+SFIX.US,D,20180523,000000,20.32,20.45,19.99,20.17,731213,0
+SFIX.US,D,20180524,000000,20.12,20.25,19.94,20.01,477894,0
+SFIX.US,D,20180525,000000,20,20.08,19,20.01,830083,0
+SFIX.US,D,20180529,000000,20,20.47,19.65,19.98,481517,0
+SFIX.US,D,20180530,000000,19.6,19.94,19.01,19.28,1310388,0
+SFIX.US,D,20180531,000000,19.28,19.37,18.6,18.98,881187,0
+SFIX.US,D,20180601,000000,18.89,19.43,18.64,18.98,753976,0
+SFIX.US,D,20180604,000000,19.2,19.2,18.02,18.35,1709205,0
+SFIX.US,D,20180605,000000,18.22,19.32,18.16,19.26,898298,0
+SFIX.US,D,20180606,000000,19.36,20.79,19.06,20.63,1303737,0
+SFIX.US,D,20180607,000000,20.8,20.8,19.56,19.67,2186122,0
+SFIX.US,D,20180608,000000,21.38,25.38,20.16,24.88,12628844,0
+SFIX.US,D,20180611,000000,24.74,25.75,23.71,23.85,4707580,0
+SFIX.US,D,20180612,000000,24,25,23.61,24.08,3461139,0
+SFIX.US,D,20180613,000000,24.27,25.54,24.25,25.46,3085852,0
+SFIX.US,D,20180614,000000,25.69,27.95,25.52,27.12,4210188,0
+SFIX.US,D,20180615,000000,26.19,26.89,25.24,25.85,2496124,0
+SFIX.US,D,20180618,000000,25.65,28.185,24.8,27.5,3776104,0
+SFIX.US,D,20180619,000000,26.5,26.6625,25.16,26.27,3028688,0
+SFIX.US,D,20180620,000000,26.16,29.93,25.02,27.08,8409730,0
+SFIX.US,D,20180621,000000,27.46,29.623,27.36,28.87,4285018,0
+SFIX.US,D,20180622,000000,29.54,30.82,28.25,30.15,5307351,0
+SFIX.US,D,20180625,000000,29.47,30.08,26.03,26.84,3857110,0
+SFIX.US,D,20180626,000000,27.01,28.72,26.5,28.48,2309142,0
+SFIX.US,D,20180627,000000,28.13,29.49,27.05,27.62,1745731,0
+SFIX.US,D,20180628,000000,27.47,29,27.0728,28.46,2027019,0
+SFIX.US,D,20180629,000000,28.26,29.36,27.32,27.44,1903640,0
+SFIX.US,D,20180702,000000,26.57,28.15,26.5,27.7,1495224,0
+SFIX.US,D,20180703,000000,27.6,27.9748,26.33,26.43,1085032,0
+SFIX.US,D,20180705,000000,26.55,29.13,26.531,28.83,4390900,0
+SFIX.US,D,20180706,000000,29.11,32.42,28.18,32.41,6120059,0
+SFIX.US,D,20180709,000000,33.48,33.66,30.66,31.12,4496239,0
+SFIX.US,D,20180710,000000,32.56,34.71,32.4,32.99,6919783,0
+SFIX.US,D,20180711,000000,32.8,34.11,32.46,33.87,3583341,0
+SFIX.US,D,20180712,000000,33.53,33.61,31.61,31.99,4488726,0
+SFIX.US,D,20180713,000000,32.16,33.65,31.75,32.99,2747570,0
+SFIX.US,D,20180716,000000,33.23,34.13,31.88,33.03,3206503,0
+SFIX.US,D,20180717,000000,32.51,34.6,32.02,34.43,2828104,0
+SFIX.US,D,20180718,000000,34.43,35.45,33.1635,34.24,2498763,0
+SFIX.US,D,20180719,000000,33.76,35.35,33.611,34.25,2048165,0
+SFIX.US,D,20180720,000000,34.5,35.4,34.17,34.38,1601165,0
+SFIX.US,D,20180723,000000,34.58,34.67,33.182,33.92,1422759,0
+SFIX.US,D,20180724,000000,34.07,34.2499,31.16,31.23,3570227,0
+SFIX.US,D,20180725,000000,31.3,32.07,30.15,31.49,2279480,0
+SFIX.US,D,20180726,000000,31.45,31.74,30.51,31.15,1520828,0
+SFIX.US,D,20180727,000000,31.34,32.1,28.55,29.51,2737306,0
+SFIX.US,D,20180730,000000,29.66,30.15,28.15,28.63,1811428,0
+SFIX.US,D,20180731,000000,28.72,29.48,27.727,28.66,1774660,0
+SFIX.US,D,20180801,000000,28.29,30.59,28.15,28.87,1978669,0
+SFIX.US,D,20180802,000000,28.36,29.61,28.3,29.15,1660449,0
+SFIX.US,D,20180803,000000,29.11,29.95,28.8,28.91,1156749,0
+SFIX.US,D,20180806,000000,29.01,29.85,28.82,29.78,1040106,0
+SFIX.US,D,20180807,000000,30,31.35,29.8,30.66,1883914,0
+SFIX.US,D,20180808,000000,30.79,30.98,29.65,29.93,1057602,0
+SFIX.US,D,20180809,000000,30,31.89,29.9972,31.75,1907457,0
+SFIX.US,D,20180810,000000,32.29,33.73,31.8,33.31,2733877,0
+SFIX.US,D,20180813,000000,33.75,33.97,32.15,33.09,2393350,0
+SFIX.US,D,20180814,000000,33.16,34.45,32.91,33.75,1540340,0
+SFIX.US,D,20180815,000000,33.12,33.82,31.89,32.83,1497130,0
+SFIX.US,D,20180816,000000,33.34,34.54,33.0688,34.16,1830341,0
+SFIX.US,D,20180817,000000,34,34.69,32.8,32.92,1720783,0
+SFIX.US,D,20180820,000000,33.11,33.4104,32.28,32.86,1045439,0
+SFIX.US,D,20180821,000000,33,35,32.53,34.71,2093776,0
+SFIX.US,D,20180822,000000,34.98,37.325,34.82,35.38,4395674,0
+SFIX.US,D,20180823,000000,35.38,37.7414,35.38,36.57,3418977,0
+SFIX.US,D,20180824,000000,37.01,38.3899,37.0001,37.98,2459242,0
+SFIX.US,D,20180827,000000,38.5,38.6,36.15,37.01,2297437,0
+SFIX.US,D,20180828,000000,37.05,37.77,36.3201,37.52,1456687,0
+SFIX.US,D,20180829,000000,37.75,38.44,36.8,37.73,1084359,0
+SFIX.US,D,20180830,000000,37.61,39.355,37.5,38.58,1476689,0
+SFIX.US,D,20180831,000000,38.5,41.58,38.5,40.58,2790404,0
+SFIX.US,D,20180904,000000,40.58,44.1762,40.12,43.27,3775024,0
+SFIX.US,D,20180905,000000,43.02,45.42,40.8,44.54,3485525,0
+SFIX.US,D,20180906,000000,44.63,45.95,43.16,45.19,3558732,0
+SFIX.US,D,20180907,000000,45.07,45.3,43.51,44.74,2874334,0
+SFIX.US,D,20180910,000000,45,46.71,44.2,45.99,1963564,0
+SFIX.US,D,20180911,000000,46.26,46.6,45.16,45.96,1582707,0
+SFIX.US,D,20180912,000000,45.96,46.68,43.0415,44.45,2977454,0
+SFIX.US,D,20180913,000000,45.5,49.205,45.06,48.84,4084170,0
+SFIX.US,D,20180914,000000,49.39,49.85,47.7512,49.33,3787882,0
+SFIX.US,D,20180917,000000,49.48,51.77,47.67,51.19,3028054,0
+SFIX.US,D,20180918,000000,51.52,52.4447,49.531,50.5,2702682,0
+SFIX.US,D,20180919,000000,50.1,50.5,43.8,47.11,5619897,0
+SFIX.US,D,20180920,000000,44.4,44.6,40.25,41.66,9510368,0
+SFIX.US,D,20180921,000000,42.16,43.3572,40.14,40.44,4338649,0
+SFIX.US,D,20180924,000000,39.75,42.28,38.68,41.33,3148492,0
+SFIX.US,D,20180925,000000,41.83,42.23,40.59,42.15,1846577,0
+SFIX.US,D,20180926,000000,42.3,42.8,41.3,42.09,1266416,0
+SFIX.US,D,20180927,000000,42.11,42.94,41.75,42.21,1432161,0
+SFIX.US,D,20180928,000000,42.17,44.18,41.86,43.77,2399151,0
+SFIX.US,D,20181001,000000,45,46.67,43.84,44.63,9357429,0
+SFIX.US,D,20181002,000000,34.78,35,28.55,28.94,39929904,0
+SFIX.US,D,20181003,000000,29.48,29.75,27.16,27.91,15138233,0
+SFIX.US,D,20181004,000000,27.65,28.99,27.4184,28.68,7850976,0
+SFIX.US,D,20181005,000000,28.5,28.7899,25.8,26.3,9982867,0
+SFIX.US,D,20181008,000000,26.13,26.82,25.68,25.9,5222274,0
+SFIX.US,D,20181009,000000,25.8,26.58,25.13,25.19,4330416,0
+SFIX.US,D,20181010,000000,25.1,25.55,23.52,23.71,4370538,0
+SFIX.US,D,20181011,000000,23.35,24.75,22.34,24.6,5879109,0
+SFIX.US,D,20181012,000000,25.45,26.19,24.88,26.08,3515501,0
+SFIX.US,D,20181015,000000,25.71,26.2,24.9062,25.86,1858737,0
+SFIX.US,D,20181016,000000,25.8,26.89,25.71,26.74,1749250,0
+SFIX.US,D,20181017,000000,26.75,26.9,24.8,25.33,2001646,0
+SFIX.US,D,20181018,000000,25.1,25.94,25.01,25.66,1645302,0
+SFIX.US,D,20181019,000000,25.8,25.97,24.05,24.16,2340122,0
+SFIX.US,D,20181022,000000,24.34,24.93,24.11,24.52,1553713,0
+SFIX.US,D,20181023,000000,23.4,24.44,23.2,24.32,1629961,0
+SFIX.US,D,20181024,000000,24.41,25,23.99,24,1386465,0
+SFIX.US,D,20181025,000000,24,24.87,23.63,24.8,1572517,0
+SFIX.US,D,20181026,000000,23.88,24.25,22.825,23.67,1802334,0
+SFIX.US,D,20181029,000000,23.76,24.75,23.68,24.15,1195623,0
+SFIX.US,D,20181030,000000,23.81,26.05,23.6,25.97,1712388,0
+SFIX.US,D,20181031,000000,26.31,26.97,25.77,26.36,1378601,0
+SFIX.US,D,20181101,000000,26.17,28.12,26.15,27.82,2012824,0
+SFIX.US,D,20181102,000000,28.37,28.37,26.72,27.57,1531359,0
+SFIX.US,D,20181105,000000,27.25,27.83,26.77,27.76,978674,0
+SFIX.US,D,20181106,000000,27.79,28.54,26.92,27.45,1482065,0
+SFIX.US,D,20181107,000000,27.86,28.76,27.64,28.17,1417130,0
+SFIX.US,D,20181108,000000,28.16,28.2972,26.4,27.01,1356913,0
+SFIX.US,D,20181109,000000,26.67,26.945,25.51,26.26,1431791,0
+SFIX.US,D,20181112,000000,26.34,26.64,24.5,25.41,1145109,0
+SFIX.US,D,20181113,000000,25.5,26.48,25.45,25.95,842323,0
+SFIX.US,D,20181114,000000,26.26,26.845,25.81,26.45,1157141,0
+SFIX.US,D,20181115,000000,26.49,27.21,26.23,26.88,1042361,0
+SFIX.US,D,20181116,000000,26.57,27.38,26.2756,26.79,1044358,0
+SFIX.US,D,20181119,000000,26.64,26.84,24.68,24.8,1554650,0
+SFIX.US,D,20181120,000000,22.98,24.8,22.51,24.4,1763511,0
+SFIX.US,D,20181121,000000,24.86,25.7,24.6,25.29,713985,0
+SFIX.US,D,20181123,000000,25.27,25.84,25.2,25.33,333951,0
+SFIX.US,D,20181126,000000,25.75,26.3,25.14,25.39,738000,0
+SFIX.US,D,20181127,000000,25.07,25.66,24.67,25.51,537773,0
+SFIX.US,D,20181128,000000,25.83,26.5158,25.1327,26.37,991686,0
+SFIX.US,D,20181129,000000,26.12,26.98,26.08,26.65,659087,0
+SFIX.US,D,20181130,000000,26.75,27.33,26.75,27.33,857522,0
+SFIX.US,D,20181203,000000,28.01,28.3,26.22,27.36,1482296,0
+SFIX.US,D,20181204,000000,27.13,27.94,25.96,26.69,1300599,0
+SFIX.US,D,20181206,000000,25.23,28.73,25.23,28.64,2355862,0
+SFIX.US,D,20181207,000000,28.64,28.9,25.7,26.36,2745314,0
+SFIX.US,D,20181210,000000,26.46,28.14,25.75,25.97,6298418,0
+SFIX.US,D,20181211,000000,20.93,20.94,18.4,20.54,25985779,0
+SFIX.US,D,20181212,000000,20.26,22.99,20.15,22.32,9531435,0
+SFIX.US,D,20181213,000000,22.26,22.5295,20.46,20.47,3532351,0
+SFIX.US,D,20181214,000000,20.34,20.61,19.78,20.35,2590269,0
+SFIX.US,D,20181217,000000,20,20,18.16,18.22,3574606,0
+SFIX.US,D,20181218,000000,18.53,19.79,18.53,19.64,2792145,0
+SFIX.US,D,20181219,000000,19.76,20,18.34,18.51,2641091,0
+SFIX.US,D,20181220,000000,18.48,19.109,17.58,18.35,2139457,0
+SFIX.US,D,20181221,000000,18.43,18.85,16.45,16.87,2987145,0
+SFIX.US,D,20181224,000000,16.25,17.22,16.05,16.72,1542490,0
+SFIX.US,D,20181226,000000,16.8,17.93,16.1,17.88,2077319,0
+SFIX.US,D,20181227,000000,17.53,17.8699,16.85,17.68,1361188,0
+SFIX.US,D,20181228,000000,17.82,17.99,17.08,17.33,1314456,0
+SFIX.US,D,20181231,000000,17.46,17.67,16.76,17.09,1656750,0
+SFIX.US,D,20190102,000000,16.61,17.96,16.55,17.41,1299986,0
+SFIX.US,D,20190103,000000,17.17,17.9,17.0502,17.1,1350594,0
+SFIX.US,D,20190104,000000,17.3,18.41,17.3,17.98,1304585,0
+SFIX.US,D,20190107,000000,18.24,19.73,18.1503,19.59,2172038,0
+SFIX.US,D,20190108,000000,20,20.09,18.72,19.43,1290992,0
+SFIX.US,D,20190109,000000,19.72,20.34,19.43,20.16,903940,0
+SFIX.US,D,20190110,000000,19.98,20.51,19.4501,20.39,997997,0
+SFIX.US,D,20190111,000000,20.39,20.88,20.18,20.59,1058060,0
+SFIX.US,D,20190114,000000,20.58,20.58,20.05,20.4,773913,0
+SFIX.US,D,20190115,000000,20.49,21.6,20.31,20.65,1674052,0
+SFIX.US,D,20190116,000000,20.65,21.22,20.5752,20.81,828024,0
+SFIX.US,D,20190117,000000,20.69,21.52,20.52,21.36,901565,0
+SFIX.US,D,20190118,000000,21.54,23.05,21.37,22.92,2061863,0
+SFIX.US,D,20190122,000000,22.66,22.66,21.15,21.36,1448736,0
+SFIX.US,D,20190123,000000,21.58,21.91,21.05,21.81,1037964,0
+SFIX.US,D,20190124,000000,21.82,22.2,21.52,22.18,612354,0
+SFIX.US,D,20190125,000000,22.29,23.2,22.18,23.08,943960,0
+SFIX.US,D,20190128,000000,22.95,23.42,22.08,23.27,1119338,0
+SFIX.US,D,20190129,000000,23.36,23.4319,22.7,23.25,804474,0
+SFIX.US,D,20190130,000000,23.47,23.88,22.81,23.23,914992,0
+SFIX.US,D,20190131,000000,23.3,23.48,22.11,22.45,1354140,0
+SFIX.US,D,20190201,000000,22.39,22.9081,22.12,22.38,814702,0
+SFIX.US,D,20190204,000000,22.38,22.51,21.85,22.11,579130,0
+SFIX.US,D,20190205,000000,22.23,23.15,22.16,22.29,951484,0
+SFIX.US,D,20190206,000000,22.31,22.57,21.55,21.95,699862,0
+SFIX.US,D,20190207,000000,21.75,21.96,21.3,21.79,728041,0
+SFIX.US,D,20190208,000000,21.96,22.54,21.62,22.47,736221,0
+SFIX.US,D,20190211,000000,22.62,23.07,22.15,22.68,653629,0
+SFIX.US,D,20190212,000000,22.79,23.95,22.7364,23.8,1043645,0
+SFIX.US,D,20190213,000000,23.96,24.4,23.42,23.7,1036390,0
+SFIX.US,D,20190214,000000,23.39,24.33,23.08,24.2,715014,0
+SFIX.US,D,20190215,000000,24.4,25.49,24.37,25.2,1570854,0
+SFIX.US,D,20190219,000000,25.29,26.16,24.76,26.15,1268564,0
+SFIX.US,D,20190220,000000,26.15,26.97,25.9,26.96,1208780,0
+SFIX.US,D,20190221,000000,27,27,26.12,26.31,1592074,0
+SFIX.US,D,20190222,000000,26.47,26.85,25.4123,26.67,1261487,0
+SFIX.US,D,20190225,000000,27.07,27.41,26.71,27.27,1059035,0
+SFIX.US,D,20190226,000000,27.28,27.325,26.27,26.99,1053579,0
+SFIX.US,D,20190227,000000,26.85,27.71,26.65,27.53,1222147,0
+SFIX.US,D,20190228,000000,27.53,28.1,27.42,27.82,1028816,0
+SFIX.US,D,20190301,000000,28.08,29.44,28.05,29,2413490,0
+SFIX.US,D,20190304,000000,29.35,29.7373,26.35,27.32,2418915,0
+SFIX.US,D,20190305,000000,27.45,28.6176,27.34,28.28,1048366,0
+SFIX.US,D,20190306,000000,28.34,28.4569,27.7,28.36,720973,0
+SFIX.US,D,20190307,000000,28.37,28.37,26.5,26.55,1830325,0
+SFIX.US,D,20190308,000000,25.75,26.03,24.35,25.7,4008588,0
+SFIX.US,D,20190311,000000,25.88,27.3,24.82,26.98,8479921,0
+SFIX.US,D,20190312,000000,34.11,37.72,33.17,33.78,31277020,0
+SFIX.US,D,20190313,000000,33.41,33.5,31.31,31.49,8101219,0
+SFIX.US,D,20190314,000000,31.22,32.05,30.7614,31.63,3755072,0
+SFIX.US,D,20190315,000000,31.63,32.1,31.3409,32,2599150,0
+SFIX.US,D,20190318,000000,31.84,32.49,30.11,31.04,3302277,0
+SFIX.US,D,20190319,000000,31.13,31.457,30.11,30.31,1919416,0
+SFIX.US,D,20190320,000000,30.02,30.38,28.83,29.3,2301473,0
+SFIX.US,D,20190321,000000,29,29.75,28.7,28.91,1817902,0
+SFIX.US,D,20190322,000000,28.7,28.7432,27.33,27.46,2156473,0
+SFIX.US,D,20190325,000000,27.33,28.485,27.135,27.89,1661556,0
+SFIX.US,D,20190326,000000,28.25,28.67,27.48,27.58,2126432,0
+SFIX.US,D,20190327,000000,27.5,28.19,26.825,27.5,1528832,0
+SFIX.US,D,20190328,000000,27.66,28.18,27.41,27.88,971908,0
+SFIX.US,D,20190329,000000,28.05,28.5,27.72,28.23,1118046,0
+SFIX.US,D,20190401,000000,28.48,28.73,27.72,28.09,1072810,0
+SFIX.US,D,20190402,000000,28,29,27.69,28.75,1478751,0
+SFIX.US,D,20190403,000000,29.01,29.595,28.5,28.7,2090936,0
+SFIX.US,D,20190404,000000,29,29.0899,27.5772,28.05,1269077,0
+SFIX.US,D,20190405,000000,28.21,28.4899,27.35,27.47,1632178,0
+SFIX.US,D,20190408,000000,27.3,27.65,26.72,26.93,1389589,0
+SFIX.US,D,20190409,000000,26.73,27.055,26.21,26.3,1459393,0
+SFIX.US,D,20190410,000000,26.47,26.77,26.21,26.73,972453,0
+SFIX.US,D,20190411,000000,26.65,26.98,26.24,26.54,1038466,0
+SFIX.US,D,20190412,000000,26.93,27.3,26.41,27.17,1371617,0
+SFIX.US,D,20190415,000000,26.56,26.97,25.8,26.33,1967106,0
+SFIX.US,D,20190416,000000,26.16,26.68,25.61,26.34,1059885,0
+SFIX.US,D,20190417,000000,26.49,26.67,25.17,25.18,1735797,0
+SFIX.US,D,20190418,000000,25.24,25.52,24.35,24.4,1803875,0
+SFIX.US,D,20190422,000000,24.21,25.21,24.21,24.86,1449546,0
+SFIX.US,D,20190423,000000,25.07,25.84,24.76,25.67,1117992,0
+SFIX.US,D,20190424,000000,25.86,26.18,25.48,25.81,1084187,0
+SFIX.US,D,20190425,000000,25.91,26.29,25.27,25.35,1232594,0
+SFIX.US,D,20190426,000000,25.58,26.88,25.51,26.85,1401519,0
+SFIX.US,D,20190429,000000,26.82,27.25,26.5532,26.88,1091349,0
+SFIX.US,D,20190430,000000,26.87,27.42,26.37,26.65,796499,0
+SFIX.US,D,20190501,000000,26.66,27.38,26.26,26.81,806121,0
+SFIX.US,D,20190502,000000,26.83,27.16,26.47,27.14,892882,0
+SFIX.US,D,20190503,000000,27.34,27.83,27.03,27.69,1290212,0
+SFIX.US,D,20190506,000000,27.42,27.54,26.71,27.37,1294514,0
+SFIX.US,D,20190507,000000,27.08,27.755,26.3471,26.54,905703,0
+SFIX.US,D,20190508,000000,26.53,27.14,26.1501,26.67,762451,0
+SFIX.US,D,20190509,000000,26.3,26.475,25.63,26.29,984798,0
+SFIX.US,D,20190510,000000,26.19,26.57,25,25.31,1379549,0
+SFIX.US,D,20190513,000000,24.83,24.86,24.12,24.46,1023228,0
+SFIX.US,D,20190514,000000,24.56,25.94,24.21,25.75,1004944,0
+SFIX.US,D,20190515,000000,25.34,25.39,24.45,24.47,1705170,0
+SFIX.US,D,20190516,000000,24.51,24.83,23.16,23.29,2835977,0
+SFIX.US,D,20190517,000000,23.06,23.2,22.03,22.13,2519275,0
+SFIX.US,D,20190520,000000,22,23.76,21.71,23.34,2759404,0
+SFIX.US,D,20190521,000000,23.42,24.63,23.0639,24.57,1434615,0
+SFIX.US,D,20190522,000000,24.41,25.3,24.03,24.08,1571765,0
+SFIX.US,D,20190523,000000,23.91,24.78,23.65,24.62,1309532,0
+SFIX.US,D,20190524,000000,24.97,25.29,23.73,23.94,1803979,0
+SFIX.US,D,20190528,000000,24.01,25,23.84,24.38,1802300,0
+SFIX.US,D,20190529,000000,24.05,24.38,23.66,24.1,1293544,0
+SFIX.US,D,20190530,000000,24.08,24.35,23.35,23.51,1005525,0
+SFIX.US,D,20190531,000000,23.2,23.34,22.5,23.16,1643900,0
+SFIX.US,D,20190603,000000,23.02,23.67,22.4135,22.56,1660536,0
+SFIX.US,D,20190604,000000,22.99,24.16,22.99,24.12,1526100,0
+SFIX.US,D,20190605,000000,24.3,24.72,22.88,23.57,6577515,0
+SFIX.US,D,20190606,000000,29.23,29.92,26.5,27.04,21763083,0
+SFIX.US,D,20190607,000000,26.75,28.83,26.03,27.97,6395786,0
+SFIX.US,D,20190610,000000,28.4,29.11,28.02,28.11,3564858,0
+SFIX.US,D,20190611,000000,28.48,30.54,28.4,29.58,5475040,0
+SFIX.US,D,20190612,000000,29.1,29.28,27.54,29.26,4964471,0
+SFIX.US,D,20190613,000000,29.35,29.48,28.05,28.95,3240784,0
+SFIX.US,D,20190614,000000,28.9,29.93,28.77,29.93,2935875,0
+SFIX.US,D,20190617,000000,29.89,30.6,29.62,30.12,2778142,0
+SFIX.US,D,20190618,000000,30.32,31.04,30.2441,31,2728176,0
+SFIX.US,D,20190619,000000,31,31.55,30.3488,31.42,2246184,0
+SFIX.US,D,20190620,000000,31.71,32,30.47,31.38,3001321,0
+SFIX.US,D,20190621,000000,31.31,31.78,30.931,31.53,2010034,0
+SFIX.US,D,20190624,000000,31.32,31.58,30.71,31.31,1676006,0
+SFIX.US,D,20190625,000000,31.37,31.62,30.63,30.75,1336312,0
+SFIX.US,D,20190626,000000,30.88,31.89,30.49,30.51,3009416,0
+SFIX.US,D,20190627,000000,30.7,31.03,30.35,30.42,1527463,0
+SFIX.US,D,20190628,000000,30.49,32.29,30.48,31.99,8599757,0
+SFIX.US,D,20190701,000000,31.83,32.34,30.785,31.26,2378573,0
+SFIX.US,D,20190702,000000,30.91,31.52,30.02,31.4,3271783,0
+SFIX.US,D,20190703,000000,31.41,31.65,30.71,30.9,1014891,0
+SFIX.US,D,20190705,000000,30.52,31.3,30.39,31.01,968906,0
+SFIX.US,D,20190708,000000,30.98,31,30.31,30.58,1128222,0
+SFIX.US,D,20190709,000000,30.33,30.5882,29.3,29.35,2476355,0
+SFIX.US,D,20190710,000000,29.91,29.98,28.48,28.97,3879970,0
+SFIX.US,D,20190711,000000,29.09,29.17,27.78,28.12,2653116,0
+SFIX.US,D,20190712,000000,30.28,31,27.56,27.65,10863102,0
+SFIX.US,D,20190715,000000,27.56,28.8,27.25,28.57,4509263,0
+SFIX.US,D,20190716,000000,28.56,29.34,27.91,29.02,3570052,0
+SFIX.US,D,20190717,000000,29,29.48,28.525,28.64,1822038,0
+SFIX.US,D,20190718,000000,28.5,28.6902,26.9,27.23,3448850,0
+SFIX.US,D,20190719,000000,27.35,27.73,26.88,26.9,1636641,0
+SFIX.US,D,20190722,000000,27.76,28.23,26.9139,27.18,4416811,0
+SFIX.US,D,20190723,000000,27.23,27.44,26.26,26.63,3127970,0
+SFIX.US,D,20190724,000000,26.54,27.62,26.53,27.39,2841657,0
+SFIX.US,D,20190725,000000,27.45,28.1,27.01,27.07,1473386,0
+SFIX.US,D,20190726,000000,27.2,27.76,26.51,27.52,2403572,0
+SFIX.US,D,20190729,000000,27.5,27.71,26.87,27.63,2289554,0
+SFIX.US,D,20190730,000000,26.98,27.32,25.46,27.09,4862460,0
+SFIX.US,D,20190731,000000,27.04,27.04,25.43,26.08,2671070,0
+SFIX.US,D,20190801,000000,26.12,26.6,24.55,25.27,2638490,0
+SFIX.US,D,20190802,000000,24.76,25.23,24.41,24.83,2338546,0
+SFIX.US,D,20190805,000000,24,24.1,22.87,23.25,2918579,0
+SFIX.US,D,20190806,000000,23.41,24,22.88,23.41,2385378,0
+SFIX.US,D,20190807,000000,23.09,23.39,22.79,23.07,1403664,0
+SFIX.US,D,20190808,000000,23.23,23.62,22.8169,23.53,1651000,0
+SFIX.US,D,20190809,000000,23.19,23.49,22.02,22.25,2975023,0
+SFIX.US,D,20190812,000000,22.16,22.32,21.63,22.01,1423447,0
+SFIX.US,D,20190813,000000,21.88,23.45,21.8,22.53,2451749,0
+SFIX.US,D,20190814,000000,21.81,21.81,20.68,20.79,3628734,0
+SFIX.US,D,20190815,000000,21.23,21.43,20.02,20.25,2896892,0
+SFIX.US,D,20190816,000000,20.56,20.96,20.05,20.68,1915672,0
+SFIX.US,D,20190819,000000,21.01,21.42,20.54,20.57,1541367,0
+SFIX.US,D,20190820,000000,20.43,20.89,19.91,20.56,2309321,0
+SFIX.US,D,20190821,000000,20.82,20.825,19.8,20.13,2483092,0
+SFIX.US,D,20190822,000000,20.18,20.33,19.21,19.47,2978562,0
+SFIX.US,D,20190823,000000,19.27,19.67,18.68,18.97,2650235,0
+SFIX.US,D,20190826,000000,19.49,19.5,18.72,19.09,1398581,0
+SFIX.US,D,20190827,000000,19.23,19.4265,18.5,18.6,1388253,0
+SFIX.US,D,20190828,000000,18.58,19.38,18.27,19.27,2009054,0
+SFIX.US,D,20190829,000000,19.49,19.94,18.8243,19.02,2797777,0
+SFIX.US,D,20190830,000000,19.23,19.48,18.99,19.06,1691279,0
+SFIX.US,D,20190903,000000,19,19.1396,17.98,18.13,2928228,0
+SFIX.US,D,20190904,000000,18.32,18.76,18.0065,18.57,2060382,0
+SFIX.US,D,20190905,000000,18.92,19.53,18.76,19,2475085,0
+SFIX.US,D,20190906,000000,19.22,19.4,18.1,18.15,2413243,0
+SFIX.US,D,20190909,000000,18.51,19.87,18.475,19.42,3516945,0
+SFIX.US,D,20190910,000000,19.59,21.3,19.55,21.18,4236413,0
+SFIX.US,D,20190911,000000,21.28,22.19,20.93,21.8,4032337,0
+SFIX.US,D,20190912,000000,21.96,22.01,20.51,21.01,2618088,0
+SFIX.US,D,20190913,000000,21.38,21.82,20.6,20.67,2196374,0
+SFIX.US,D,20190916,000000,20.63,21.68,20.53,21.59,1741243,0
+SFIX.US,D,20190917,000000,21.56,21.685,20.8,21.49,1412366,0
+SFIX.US,D,20190918,000000,21.4,21.44,20.12,20.39,2541741,0
+SFIX.US,D,20190919,000000,20.4,20.779,19.33,19.45,3157321,0
+SFIX.US,D,20190920,000000,19.45,20.06,19.4,19.64,2548240,0
+SFIX.US,D,20190923,000000,19.59,19.9168,19.41,19.78,1779894,0
+SFIX.US,D,20190924,000000,19.78,19.98,17.7,18.2,4948100,0
+SFIX.US,D,20190925,000000,18.22,18.9,18.22,18.73,2486997,0
+SFIX.US,D,20190926,000000,18.62,18.89,18.21,18.67,1899386,0
+SFIX.US,D,20190927,000000,18.7,18.8,17.7768,18.34,2140259,0
+SFIX.US,D,20190930,000000,18.61,19.62,18.48,19.25,4231201,0
+SFIX.US,D,20191001,000000,20.25,20.69,19.5,20.06,11445533,0
+SFIX.US,D,20191002,000000,17,18.46,16.99,17.885,13001277,0
+SFIX.US,D,20191003,000000,17.68,18.66,17.25,18.66,3525239,0
+SFIX.US,D,20191004,000000,18.7,20.46,18.51,19.61,6595130,0
+SFIX.US,D,20191007,000000,19.53,20.73,19.2,20.14,4416793,0
+SFIX.US,D,20191008,000000,19.88,20.5242,19.41,20.34,2968710,0
+SFIX.US,D,20191009,000000,20.29,20.88,20.02,20.86,2352102,0
+SFIX.US,D,20191010,000000,20.85,21.2,20.42,20.78,2167555,0
+SFIX.US,D,20191011,000000,21.14,22.2,21.14,21.79,3460781,0
+SFIX.US,D,20191014,000000,21.63,21.63,20.7126,21.17,2201272,0
+SFIX.US,D,20191015,000000,21.71,21.74,20.69,20.85,2310834,0
+SFIX.US,D,20191016,000000,21.45,22.6,21.23,21.82,4839941,0
+SFIX.US,D,20191017,000000,21.89,23.43,21.61,23.41,3564502,0
+SFIX.US,D,20191018,000000,23.5,23.67,22.37,23.22,3398517,0
+SFIX.US,D,20191021,000000,23.28,23.54,22.863,22.99,1668400,0
+SFIX.US,D,20191022,000000,22.99,23.39,22.19,23.33,1477513,0
+SFIX.US,D,20191023,000000,23.09,23.71,22.75,23.03,1445212,0
+SFIX.US,D,20191024,000000,23.02,23.3,22.43,22.96,2137847,0
+SFIX.US,D,20191025,000000,22.85,24.27,22.82,23.81,2291544,0
+SFIX.US,D,20191028,000000,24.45,24.45,23.41,23.77,2465656,0
+SFIX.US,D,20191029,000000,23.47,23.8895,23.22,23.48,1130609,0
+SFIX.US,D,20191030,000000,23.51,23.8621,23.16,23.72,941412,0
+SFIX.US,D,20191031,000000,23.56,23.75,22.83,22.86,1605226,0
+SFIX.US,D,20191101,000000,23.08,23.99,22.85,23.5,1189369,0
+SFIX.US,D,20191104,000000,23.65,24.15,23.03,23.21,1458224,0
+SFIX.US,D,20191105,000000,23.25,23.83,22.99,23.14,1024137,0
+SFIX.US,D,20191106,000000,22.95,23.298,22.52,22.75,813407,0
+SFIX.US,D,20191107,000000,23.07,23.69,22.8,23.17,1373928,0
+SFIX.US,D,20191108,000000,23.01,23.55,21.77,21.85,1857969,0
+SFIX.US,D,20191111,000000,21.58,21.7672,20.52,20.9,2751202,0
+SFIX.US,D,20191112,000000,21.41,21.85,20.975,21.35,1954791,0
+SFIX.US,D,20191113,000000,21.19,22.48,20.81,22.03,1587197,0
+SFIX.US,D,20191114,000000,22.08,22.72,22.08,22.67,1414752,0
+SFIX.US,D,20191115,000000,22.84,22.85,22.15,22.22,1105311,0
+SFIX.US,D,20191118,000000,22.25,22.71,21.72,22.3,998803,0
+SFIX.US,D,20191119,000000,22.15,22.6899,21.87,22.64,807725,0
+SFIX.US,D,20191120,000000,22.18,22.256,20.97,21.02,2029639,0
+SFIX.US,D,20191121,000000,21.27,21.597,21.01,21.18,944547,0
+SFIX.US,D,20191122,000000,21.35,22.72,21.31,22.58,1262486,0
+SFIX.US,D,20191125,000000,22.55,22.97,22.39,22.81,1465067,0
+SFIX.US,D,20191126,000000,22.83,23.99,22.83,23.88,1709756,0
+SFIX.US,D,20191127,000000,24,24.15,23.55,23.97,908332,0
+SFIX.US,D,20191129,000000,24.09,24.09,23.34,23.58,475205,0
+SFIX.US,D,20191202,000000,23.73,23.84,22.66,23.75,897865,0
+SFIX.US,D,20191203,000000,23,24.18,22.81,24.15,1149885,0
+SFIX.US,D,20191204,000000,24.07,24.27,23.3,23.355,1146130,0
+SFIX.US,D,20191205,000000,23.37,23.78,23.23,23.23,1126017,0
+SFIX.US,D,20191206,000000,23.47,24.17,23.34,24.09,2247969,0
+SFIX.US,D,20191209,000000,24.06,25.7686,24,25.02,6914772,0
+SFIX.US,D,20191210,000000,27.15,28.45,26.1,26.225,13365912,0
+SFIX.US,D,20191211,000000,26.03,28.09,25.47,27.55,6702709,0
+SFIX.US,D,20191212,000000,27.17,28.07,26.73,27.13,3724844,0
+SFIX.US,D,20191213,000000,27.15,27.38,25.785,25.87,2844137,0
+SFIX.US,D,20191216,000000,26.1,26.27,25.63,25.69,2712221,0
+SFIX.US,D,20191217,000000,25.6,25.73,25.01,25.63,2047590,0
+SFIX.US,D,20191218,000000,25.7,26.15,25.14,25.72,2197420,0
+SFIX.US,D,20191219,000000,25.97,26.9,25.75,26.61,2106245,0
+SFIX.US,D,20191220,000000,26.74,27.02,26.33,26.48,1554725,0
+SFIX.US,D,20191223,000000,26.36,26.74,26.13,26.45,1260471,0
+SFIX.US,D,20191224,000000,26.45,26.74,26.05,26.27,531115,0
+SFIX.US,D,20191226,000000,26.31,26.31,24.95,25.56,2155495,0
+SFIX.US,D,20191227,000000,25.63,25.76,25.03,25.42,1214024,0
+SFIX.US,D,20191230,000000,25.37,26.14,25.25,25.6,1353633,0
+SFIX.US,D,20191231,000000,25.54,25.75,25.05,25.66,1263414,0
+SFIX.US,D,20200102,000000,25.85,26,24.88,25.06,1945975,0
+SFIX.US,D,20200103,000000,24.82,25.23,24.65,25.13,1058539,0
+SFIX.US,D,20200106,000000,24.8,25,24.12,24.76,1471836,0
+SFIX.US,D,20200107,000000,24.81,24.89,23.35,23.6,3125305,0
+SFIX.US,D,20200108,000000,23.55,23.97,23.25,23.625,1904318,0
+SFIX.US,D,20200109,000000,23.7,24.13,23.1,23.98,1904955,0
+SFIX.US,D,20200110,000000,23.93,24.15,23.17,23.18,1246029,0
+SFIX.US,D,20200113,000000,23.18,24.65,23.18,24.65,1922478,0
+SFIX.US,D,20200114,000000,24.23,25.4,23.66,24.92,1820212,0
+SFIX.US,D,20200115,000000,24.48,25.03,24.37,24.65,2272850,0
+SFIX.US,D,20200116,000000,24.69,25.265,24.09,25.215,2063983,0
+SFIX.US,D,20200117,000000,25.21,25.55,24.8,25.22,1578217,0
+SFIX.US,D,20200121,000000,25.08,25.1,24.0538,24.35,1510882,0
+SFIX.US,D,20200122,000000,24.5,24.5,22.9,23,2987114,0
+SFIX.US,D,20200123,000000,22.85,23.49,22.6,23.17,1721947,0
+SFIX.US,D,20200124,000000,23.25,23.35,22.41,22.64,1305145,0
+SFIX.US,D,20200127,000000,21.95,22.67,21.38,22.26,1400170,0
+SFIX.US,D,20200128,000000,22.32,22.97,22.3101,22.54,995651,0
+SFIX.US,D,20200129,000000,22.68,22.96,21.85,21.86,922926,0
+SFIX.US,D,20200130,000000,22.34,23.09,22.06,22.81,1746293,0
+SFIX.US,D,20200131,000000,22.69,23.134,22.45,22.9,1850702,0
+SFIX.US,D,20200203,000000,23,24.44,22.99,24.27,2056087,0
+SFIX.US,D,20200204,000000,24.63,25.09,24.06,24.15,1433311,0
+SFIX.US,D,20200205,000000,24.35,24.94,24,24.05,1273155,0
+SFIX.US,D,20200206,000000,24.16,24.43,23.59,24.05,940522,0
+SFIX.US,D,20200207,000000,23.77,24.03,23.16,23.43,1177225,0
+SFIX.US,D,20200210,000000,23.6,24.83,23.39,24.32,2204965,0
+SFIX.US,D,20200211,000000,24.56,25.59,24.44,24.85,2024349,0
+SFIX.US,D,20200212,000000,25.09,26.21,25.09,26.2,1679611,0
+SFIX.US,D,20200213,000000,25.87,26.47,25.67,26.24,1169565,0
+SFIX.US,D,20200214,000000,26.23,26.72,25.77,26.63,1531308,0
+SFIX.US,D,20200218,000000,26.51,27.69,26.45,27.67,1870773,0
+SFIX.US,D,20200219,000000,27.75,28.6,27.31,28.53,2238803,0
+SFIX.US,D,20200220,000000,28.45,29.2365,28.0942,29.08,1669846,0
+SFIX.US,D,20200221,000000,28.89,29.38,27.69,29.37,2816362,0
+SFIX.US,D,20200224,000000,27.66,28.29,27.18,27.47,2437501,0
+SFIX.US,D,20200225,000000,27.65,28.08,25.79,25.98,2133200,0
+SFIX.US,D,20200226,000000,25.85,26.65,24.58,24.76,3371367,0
+SFIX.US,D,20200227,000000,24,25.18,22.8201,23.79,2550250,0
+SFIX.US,D,20200228,000000,22.7,24.03,22.52,24.03,2872704,0
+SFIX.US,D,20200302,000000,24.45,24.73,22.67,23.7,2538009,0
+SFIX.US,D,20200303,000000,23.73,24.17,22.17,22.62,2356419,0
+SFIX.US,D,20200304,000000,23.1,23.885,22.72,23.72,2516568,0
+SFIX.US,D,20200305,000000,23.2,23.63,22.75,23.29,2145691,0
+SFIX.US,D,20200306,000000,22.39,23.33,21.57,22.78,2268155,0
+SFIX.US,D,20200309,000000,21.03,21.43,19.7,21.21,7672090,0
+SFIX.US,D,20200310,000000,15,16.2,14.28,15.86,18490487,0
+SFIX.US,D,20200311,000000,15.25,15.7,13.06,14.01,7626364,0
+SFIX.US,D,20200312,000000,12.6,13.37,12.2,12.36,5214934,0
+SFIX.US,D,20200313,000000,13.08,13.28,12.12,13.26,3008230,0
+SFIX.US,D,20200316,000000,12.55,12.69,10.9,12.22,2547661,0
+SFIX.US,D,20200317,000000,12.6,14.35,11.62,13.58,3552035,0
+SFIX.US,D,20200318,000000,13.11,15.14,12.75,14.28,5639748,0
+SFIX.US,D,20200319,000000,14.33,16.9,13.9281,15.31,4608316,0
+SFIX.US,D,20200320,000000,15.76,16.1372,14.48,14.58,3196248,0
+SFIX.US,D,20200323,000000,14.73,14.9,12.7,13.37,2985444,0
+SFIX.US,D,20200324,000000,14.31,14.57,13.34,14.48,2215285,0
+SFIX.US,D,20200325,000000,14.85,15.1899,13.62,13.74,2437517,0
+SFIX.US,D,20200326,000000,13.93,14.73,13.52,14.1,2459544,0
+SFIX.US,D,20200327,000000,13.84,13.99,12.645,12.7,2506952,0
+SFIX.US,D,20200330,000000,12.83,13.34,12.5,12.72,2719438,0
+SFIX.US,D,20200331,000000,12.73,13.41,12.45,12.7,2945901,0
+SFIX.US,D,20200401,000000,12.11,12.52,11.62,11.71,2560474,0
+SFIX.US,D,20200402,000000,11.62,12.145,11.29,11.46,1839692,0
+SFIX.US,D,20200403,000000,11.5,11.87,11.13,11.76,1753605,0
+SFIX.US,D,20200406,000000,12.4,12.91,12.3,12.75,2933487,0
+SFIX.US,D,20200407,000000,13.66,13.79,13.1,13.34,2321683,0
+SFIX.US,D,20200408,000000,13.59,14.1595,13.2,13.57,1825115,0
+SFIX.US,D,20200409,000000,13.91,16.93,13.86,15.05,7390464,0
+SFIX.US,D,20200413,000000,15.37,15.58,14.53,15.145,2085312,0
+SFIX.US,D,20200414,000000,16.2,16.68,15.2,16.41,4622033,0
+SFIX.US,D,20200415,000000,15.77,16.53,15.6,15.84,2442134,0
+SFIX.US,D,20200416,000000,15.98,16.11,14.67,14.87,2475848,0
+SFIX.US,D,20200417,000000,15.68,15.92,15.09,15.7,2383031,0
+SFIX.US,D,20200420,000000,15.5,16.44,15.15,15.695,3470136,0
+SFIX.US,D,20200421,000000,15.58,16.03,15,15.21,2490725,0
+SFIX.US,D,20200422,000000,15.65,16.2,15.36,15.87,2221395,0
+SFIX.US,D,20200423,000000,15.84,16.4145,15.42,15.54,2638240,0
+SFIX.US,D,20200424,000000,15.72,16.66,15.619,16.37,2597151,0
+SFIX.US,D,20200427,000000,16.74,17.06,16.13,16.72,2668036,0
+SFIX.US,D,20200428,000000,17.05,17.3,15.72,16.5,2715983,0
+SFIX.US,D,20200429,000000,17.01,17.68,16.4,17.07,2436564,0
+SFIX.US,D,20200430,000000,16.82,16.84,15.81,16.05,2255302,0
+SFIX.US,D,20200501,000000,15.54,15.96,15.13,15.49,3095916,0
+SFIX.US,D,20200504,000000,15.15,15.53,15.01,15.29,1180753,0
+SFIX.US,D,20200505,000000,15.68,16.62,15.68,16.56,2336729,0
+SFIX.US,D,20200506,000000,16.78,17.14,16.09,16.17,1715625,0
+SFIX.US,D,20200507,000000,16.44,16.765,16.17,16.61,2665584,0
+SFIX.US,D,20200508,000000,16.8,17.83,16.62,17.61,2697052,0
+SFIX.US,D,20200511,000000,17.59,18.3499,17.05,17.75,2856566,0
+SFIX.US,D,20200512,000000,17.91,19.89,17.86,18.72,6315559,0
+SFIX.US,D,20200513,000000,18.53,19.98,17.8338,18.55,4559981,0
+SFIX.US,D,20200514,000000,18.06,19.92,18.06,19.44,5218218,0
+SFIX.US,D,20200515,000000,19.18,24.1,18.84,21.41,11808536,0
+SFIX.US,D,20200518,000000,22.05,22.7066,19.95,21.09,4945298,0
+SFIX.US,D,20200519,000000,20.89,22.72,20.52,21.585,3108940,0
+SFIX.US,D,20200520,000000,22.1,22.8,21.58,22.41,4163828,0
+SFIX.US,D,20200521,000000,22.19,22.94,21.7,22.13,2646127,0
+SFIX.US,D,20200522,000000,22.18,23.97,21.875,23.51,3338026,0
+SFIX.US,D,20200526,000000,24.36,25.71,23.63,24.51,2601285,0
+SFIX.US,D,20200527,000000,24.64,24.98,22.25,23.61,4138135,0
+SFIX.US,D,20200528,000000,23.63,24.2,23.07,23.16,1899140,0
+SFIX.US,D,20200529,000000,22.99,24,22.84,23.12,2332577,0
+SFIX.US,D,20200601,000000,23.02,24.29,22.72,23.62,2535565,0
+SFIX.US,D,20200602,000000,23.65,24.29,23.3,24.21,2592968,0
+SFIX.US,D,20200603,000000,24.89,25.4,24.08,24.71,2776405,0
+SFIX.US,D,20200604,000000,24.57,26.11,24.45,25.13,3684779,0
+SFIX.US,D,20200605,000000,25.31,26.17,24.82,24.96,3142107,0
+SFIX.US,D,20200608,000000,24.93,26.15,24.68,24.92,6586980,0
+SFIX.US,D,20200609,000000,23.041,24,22.73,23.55,6023013,0
+SFIX.US,D,20200610,000000,23.49,24.98,23.43,24.8,2878163,0
+SFIX.US,D,20200611,000000,23.49,24.01,22.6682,22.8,3042715,0
+SFIX.US,D,20200612,000000,23.64,24.2,22.93,23.44,2007343,0
+SFIX.US,D,20200615,000000,22.65,23.455,22.6,23.255,1493187,0
+SFIX.US,D,20200616,000000,23.87,24.46,23.19,24.375,2184823,0
+SFIX.US,D,20200617,000000,24.5,25.47,24.06,25.135,2028366,0
+SFIX.US,D,20200618,000000,24.99,25.78,24.25,24.46,2734946,0
+SFIX.US,D,20200619,000000,24.65,25.15,24.12,24.17,2501638,0
+SFIX.US,D,20200622,000000,24.19,24.86,23.97,24.72,1414145,0
+SFIX.US,D,20200623,000000,25,25.26,24.13,24.3,2539084,0
+SFIX.US,D,20200624,000000,23.98,24.605,23.1637,23.34,2647952,0
+SFIX.US,D,20200625,000000,23.05,23.53,22.55,23.22,2297149,0
+SFIX.US,D,20200626,000000,23,23.62,22.76,23.01,3259776,0
+SFIX.US,D,20200629,000000,23.22,25.12,23.21,24.92,4030962,0
+SFIX.US,D,20200630,000000,24.56,25.23,24.2101,24.94,2578817,0
+SFIX.US,D,20200701,000000,24.78,26.86,24.75,26.6,2881745,0
+SFIX.US,D,20200702,000000,27,28.67,26.96,28.55,2911735,0
+SFIX.US,D,20200706,000000,29,29.72,28.1666,29.09,2883088,0
+SFIX.US,D,20200707,000000,28.75,30.44,28.7,29.1,3226374,0
+SFIX.US,D,20200708,000000,29,29.58,28.55,29.31,7343831,0
+SFIX.US,D,20200709,000000,29.41,29.83,28.53,29.27,3609199,0
+SFIX.US,D,20200710,000000,28.71,29,27.28,28.27,2205878,0
+SFIX.US,D,20200713,000000,28.54,28.7,25.82,25.87,2453963,0
+SFIX.US,D,20200714,000000,25.4,26.275,24.82,26.15,1999557,0
+SFIX.US,D,20200715,000000,26.45,26.88,25.75,26.71,1265548,0
+SFIX.US,D,20200716,000000,26.72,27.6432,26.56,27.43,1285093,0
+SFIX.US,D,20200717,000000,27.45,27.45,26.24,26.47,1238862,0
+SFIX.US,D,20200720,000000,26.6,26.89,25.7,25.9,1585161,0
+SFIX.US,D,20200721,000000,26.15,26.2,24.67,25.28,2160701,0
+SFIX.US,D,20200722,000000,25.35,25.68,23.96,24.3,2070462,0
+SFIX.US,D,20200723,000000,24.3,24.305,23.41,23.6,1658951,0
+SFIX.US,D,20200724,000000,23.4,23.82,23.05,23.44,979069,0
+SFIX.US,D,20200727,000000,23.63,24.12,22.94,24.05,1477744,0
+SFIX.US,D,20200728,000000,24.09,24.19,22.97,23.01,1277020,0
+SFIX.US,D,20200729,000000,23.18,23.58,22.9,23.25,1259761,0
+SFIX.US,D,20200730,000000,22.95,23.16,22.2026,23,2021257,0
+SFIX.US,D,20200731,000000,23.29,23.3432,22.09,22.15,2608362,0
+SFIX.US,D,20200803,000000,22.33,22.79,21.65,22.57,2274566,0
+SFIX.US,D,20200804,000000,22.66,23.26,22.36,22.77,1475861,0
+SFIX.US,D,20200805,000000,22.85,23.03,22.46,22.71,1023632,0
+SFIX.US,D,20200806,000000,22.7,22.75,21.89,22.22,1042498,0
+SFIX.US,D,20200807,000000,22.11,22.69,21.75,22.13,958045,0
+SFIX.US,D,20200810,000000,22.26,22.35,21.6,22.255,1349330,0
+SFIX.US,D,20200811,000000,22.43,23.31,22.13,22.865,1852451,0
+SFIX.US,D,20200812,000000,23.02,23.6,21.93,22.25,1402191,0
+SFIX.US,D,20200813,000000,22.27,23.99,22.27,23.52,1773193,0
+SFIX.US,D,20200814,000000,23.44,23.7,23.2,23.5,735987,0
+SFIX.US,D,20200817,000000,23.78,24.54,23.25,24.38,1858071,0
+SFIX.US,D,20200818,000000,24.3847,25.36,24.01,25.2,1683029,0
+SFIX.US,D,20200819,000000,25.2,25.688,24.14,24.98,1320117,0
+SFIX.US,D,20200820,000000,24.64,24.9076,23.8107,24.07,1490169,0
+SFIX.US,D,20200821,000000,23.92,24.38,23.5,23.885,1435525,0
+SFIX.US,D,20200824,000000,24.25,25.68,24.25,25.45,2246380,0
+SFIX.US,D,20200825,000000,25.6,25.98,24.8827,25.17,2784479,0
+SFIX.US,D,20200826,000000,25.17,25.69,23.95,23.98,1681188,0
+SFIX.US,D,20200827,000000,24.23,24.38,23.45,23.72,1258603,0
+SFIX.US,D,20200828,000000,23.7,24.635,23.565,23.77,1529739,0
+SFIX.US,D,20200831,000000,23.8162,24.62,23.49,24.15,1448382,0
+SFIX.US,D,20200901,000000,24.28,26.805,24.26,26.39,3349096,0
+SFIX.US,D,20200902,000000,26.145,26.57,24.81,25.77,2107139,0
+SFIX.US,D,20200903,000000,25.4,26.15,24.8,25.72,1687358,0
+SFIX.US,D,20200904,000000,25.51,26.99,25.16,26.25,2180145,0
+SFIX.US,D,20200908,000000,25.43,29.76,25.24,26.6,5765217,0
+SFIX.US,D,20200909,000000,27.743,29.25,27.13,28.77,4020716,0
+SFIX.US,D,20200910,000000,28.72,29.52,27.66,27.95,2689049,0
+SFIX.US,D,20200911,000000,28.24,28.33,26.3,26.95,2725197,0
+SFIX.US,D,20200914,000000,27.29,29.04,26.85,28.81,2042722,0
+SFIX.US,D,20200915,000000,28.99,29.65,28.38,28.72,2238676,0
+SFIX.US,D,20200916,000000,28.9,28.9,27.8,28.26,2297808,0
+SFIX.US,D,20200917,000000,28.17,29.1139,27.65,28.29,2303600,0
+SFIX.US,D,20200918,000000,28.64,28.68,27.01,28.36,3671323,0
+SFIX.US,D,20200921,000000,27.62,29.37,27.15,29.06,3026831,0
+SFIX.US,D,20200922,000000,29.39,31.6,29.33,31.38,10811797,0
+SFIX.US,D,20200923,000000,27.27,29,25.73,26.51,11593694,0
+SFIX.US,D,20200924,000000,26.21,26.75,25.19,25.47,3525966,0
+SFIX.US,D,20200925,000000,25.6,26.31,25.21,26.24,1871611,0
+SFIX.US,D,20200928,000000,26.91,27.57,26.54,27.5,2922653,0
+SFIX.US,D,20200929,000000,27.21,27.75,26.5,27.045,2963788,0
+SFIX.US,D,20200930,000000,27.53,28.65,26.96,27.13,2732539,0
+SFIX.US,D,20201001,000000,27.4,28.32,27.07,28.29,1732737,0
+SFIX.US,D,20201002,000000,27.3,27.77,26.94,27.57,2394282,0
+SFIX.US,D,20201005,000000,27.58,28.98,27.36,28.71,2309167,0
+SFIX.US,D,20201006,000000,29.03,29.29,27.92,28.19,1803970,0
+SFIX.US,D,20201007,000000,28.52,29.68,28.37,29.59,2041508,0
+SFIX.US,D,20201008,000000,29.9,31.95,29.65,31.21,4342251,0
+SFIX.US,D,20201009,000000,31.7413,32.3399,29,31.48,4793572,0
+SFIX.US,D,20201012,000000,31.73,32.87,31.42,31.44,1999059,0
+SFIX.US,D,20201013,000000,31.56,32.93,30.41,32.86,3090918,0
+SFIX.US,D,20201014,000000,33.22,33.34,32.0507,32.64,1422445,0
+SFIX.US,D,20201015,000000,31.75,32.86,31.3,32.45,1527534,0
+SFIX.US,D,20201016,000000,32.9,33.21,32.47,32.59,1103764,0
+SFIX.US,D,20201019,000000,32.63,34.21,32.63,33.67,1882592,0
+SFIX.US,D,20201020,000000,33.7,35.77,33.65,35.27,2826108,0
+SFIX.US,D,20201021,000000,35.2,36.29,34.1499,36.01,2487218,0
+SFIX.US,D,20201022,000000,35.7,36.14,34.65,34.8,3333859,0
+SFIX.US,D,20201023,000000,34.82,36.12,34.37,35.45,2144469,0
+SFIX.US,D,20201026,000000,35.27,35.96,34.35,35.52,1636431,0
+SFIX.US,D,20201027,000000,35.85,38.17,35.6,37.7,1942128,0
+SFIX.US,D,20201028,000000,36,38.09,35.42,37.93,2556773,0
+SFIX.US,D,20201029,000000,38.1,39.18,37.67,38.14,1487777,0
+SFIX.US,D,20201030,000000,37.99,38.29,34.09,34.43,2398364,0
+SFIX.US,D,20201102,000000,35.01,35.36,34.36,34.88,1371979,0
+SFIX.US,D,20201103,000000,35.11,35.2592,34.36,34.93,1657961,0
+SFIX.US,D,20201104,000000,36.09,36.09,34.22,34.59,1147418,0
+SFIX.US,D,20201105,000000,35.26,37.22,35.26,37.12,1028815,0
+SFIX.US,D,20201106,000000,36.6404,38,36.6404,37.44,910673,0
+SFIX.US,D,20201109,000000,35.82,38.67,34.55,37.8,2019913,0
+SFIX.US,D,20201110,000000,37.62,38.89,37,37.81,1752038,0
+SFIX.US,D,20201111,000000,37.89,37.9,36.58,37.54,3120446,0
+SFIX.US,D,20201112,000000,37.54,37.77,35.625,36,1787524,0
+SFIX.US,D,20201113,000000,35.99,36.555,34.81,35.33,1814620,0
+SFIX.US,D,20201116,000000,35.05,36.9,35.0002,36.25,1226098,0
+SFIX.US,D,20201117,000000,35.49,36.14,33.96,35.3,2400927,0
+SFIX.US,D,20201118,000000,35.58,36.63,34.93,34.93,1188287,0
+SFIX.US,D,20201119,000000,34.89,36.97,34.68,36.87,1221090,0
+SFIX.US,D,20201120,000000,36.51,36.8294,35.09,35.38,1792412,0
+SFIX.US,D,20201123,000000,35.9143,37.48,35.75,37.34,1460126,0
+SFIX.US,D,20201124,000000,37.68,39.95,37.5,38.98,1851081,0
+SFIX.US,D,20201125,000000,38.49,39.8,38.01,38.55,1485598,0
+SFIX.US,D,20201127,000000,39.19,41.7,38.985,41.52,1681201,0
+SFIX.US,D,20201130,000000,41.7,42.38,39.26,40.5,2063839,0
+SFIX.US,D,20201201,000000,41.11,41.11,39.3,40.07,2170005,0
+SFIX.US,D,20201202,000000,40.5,40.5,38.61,39.41,1741827,0
+SFIX.US,D,20201203,000000,38.4,38.8692,37.22,38.06,2402446,0
+SFIX.US,D,20201204,000000,36.85,37.16,35.37,35.56,2817351,0
+SFIX.US,D,20201207,000000,35.5,36.67,35,35.83,6232922,0
+SFIX.US,D,20201208,000000,51.03,54.94,48.66,49.89,23877813,0
+SFIX.US,D,20201209,000000,50.45,57.7,48.58,56.05,15137230,0
+SFIX.US,D,20201210,000000,55.86,59.72,54.6401,59.21,7009935,0
+SFIX.US,D,20201211,000000,58.3,61.36,57.7,60.06,5029972,0
+SFIX.US,D,20201214,000000,60.82,64.86,60.41,64.07,7344777,0
+SFIX.US,D,20201215,000000,64.47,64.72,62.57,64.3,4442930,0
+SFIX.US,D,20201216,000000,63.68,66.7,63.12,66.43,3193434,0
+SFIX.US,D,20201217,000000,67.02,71.6,66.06,68.77,5036140,0
+SFIX.US,D,20201218,000000,68.54,70.2,68.25,70.01,4589131,0
+SFIX.US,D,20201221,000000,70.075,71.39,69.52,70.85,1915133,0
+SFIX.US,D,20201222,000000,71.28,72.24,69.73,71.65,1989375,0
+SFIX.US,D,20201223,000000,71.41,71.91,67.83,68.66,2921093,0
+SFIX.US,D,20201224,000000,68.4736,70.69,67.38,69.27,1751242,0
+SFIX.US,D,20201228,000000,69.84,69.84,63.02,63.2,4033552,0
+SFIX.US,D,20201229,000000,63.27,64.1,61.04,61.73,2925064,0
+SFIX.US,D,20201230,000000,61.4025,63.01,60.31,61.83,2337537,0
+SFIX.US,D,20201231,000000,61.8,62,58.6,58.72,1940512,0
+SFIX.US,D,20210104,000000,58.57,58.83,55.57,56.04,3211197,0
+SFIX.US,D,20210105,000000,55.81,57.34,54.66,57.18,3901802,0
+SFIX.US,D,20210106,000000,56.71,61.25,55.9,60.16,3303175,0
+SFIX.US,D,20210107,000000,60.33,60.54,57.51,57.8,2063556,0
+SFIX.US,D,20210108,000000,58.17,58.68,54.8,55.56,3111921,0
+SFIX.US,D,20210111,000000,55.12,57.56,54.8001,56.53,2086838,0
+SFIX.US,D,20210112,000000,56.73,67,56.36,66.88,5453504,0
+SFIX.US,D,20210113,000000,66.64,69.17,65.21,66.4,3331034,0
+SFIX.US,D,20210114,000000,66.51,76.08,66.51,75.59,3609853,0
+SFIX.US,D,20210115,000000,74.93,77.14,73,73.87,2761272,0
+SFIX.US,D,20210119,000000,74.64,84.47,74.33,84,4381442,0
+SFIX.US,D,20210120,000000,83.88,89.1912,80.85,82.66,4296702,0
+SFIX.US,D,20210121,000000,83.09,83.09,79.71,82.09,1859189,0
+SFIX.US,D,20210122,000000,82.47,98.5394,81.8,96.92,7095066,0
+SFIX.US,D,20210125,000000,97.89,104.87,94.01,95.55,9081386,0
+SFIX.US,D,20210126,000000,95.55,101.51,93.42,100.27,4655329,0
+SFIX.US,D,20210127,000000,98.82,113.7594,98.1914,106.41,6468176,0
+SFIX.US,D,20210128,000000,106.01,109.52,92.2,99.87,5443837,0
+SFIX.US,D,20210129,000000,101.22,102.39,94.79,95.44,3111601,0
+SFIX.US,D,20210201,000000,95.3,96.24,82.64,84.96,4618465,0
+SFIX.US,D,20210202,000000,85.23,85.53,76.55,79.19,3691707,0
+SFIX.US,D,20210203,000000,80.38,81.53,76.6,77.15,2081606,0
+SFIX.US,D,20210204,000000,78.59,84.56,76.01,83.6,2620808,0
+SFIX.US,D,20210205,000000,83.96,84.5,81.01,82.06,1731128,0
+SFIX.US,D,20210208,000000,83.62,86.99,80.01,80.73,1844882,0
+SFIX.US,D,20210209,000000,80.42,85.7,78.833,84.32,1705991,0
+SFIX.US,D,20210210,000000,85.25,88.6599,80.64,85.79,2031651,0
+SFIX.US,D,20210211,000000,86.6,90.6799,84.27,85.86,1640512,0
+SFIX.US,D,20210212,000000,85.65,87.87,83.675,85.06,1136325,0
+SFIX.US,D,20210216,000000,85.27,87.97,81.46,84.4,1433437,0
+SFIX.US,D,20210217,000000,82.2,83,75.5064,78.85,2159004,0
+SFIX.US,D,20210218,000000,77.08,78.6,75.1,76.79,1238900,0
+SFIX.US,D,20210219,000000,77.27,80.83,77.27,79.62,2201748,0
+SFIX.US,D,20210222,000000,78.04,78.11,73.01,74.77,1899921,0
+SFIX.US,D,20210223,000000,71.18,73.77,65.58,72.56,2237998,0
+SFIX.US,D,20210224,000000,73.13,73.21,67.7,72.39,1526128,0
+SFIX.US,D,20210225,000000,73,76.96,68.5,69.94,1784140,0
+SFIX.US,D,20210226,000000,69.77,76.81,69.43,76.31,2522652,0
+SFIX.US,D,20210301,000000,77.33,82.18,77.33,81.6,2177210,0
+SFIX.US,D,20210302,000000,81.3,81.8099,76.63,77.29,1145301,0
+SFIX.US,D,20210303,000000,77.93,77.93,70.22,72.57,1584814,0
+SFIX.US,D,20210304,000000,70.55,73.5,65.1,69.9,2676480,0
+SFIX.US,D,20210305,000000,70.1705,73.2,62.7,73,3305558,0
+SFIX.US,D,20210308,000000,73.29,75.785,66.97,68.52,5106961,0
+SFIX.US,D,20210309,000000,52.26,53.44,47.505,49.23,16359064,0
+SFIX.US,D,20210310,000000,50.3941,51.4299,47.85,48.47,5663163,0
+SFIX.US,D,20210311,000000,49.6966,51.5491,48.25,50.93,3921904,0
+SFIX.US,D,20210312,000000,49.17,54.12,48.75,53.87,2777408,0
+SFIX.US,D,20210315,000000,54.87,60.41,54.675,59.73,4740495,0
+SFIX.US,D,20210316,000000,59.4,59.75,54.75,56.325,3028329,0
+SFIX.US,D,20210317,000000,53.8,55.91,53.17,54.76,2386455,0
+SFIX.US,D,20210318,000000,54,55.06,52.34,52.48,1996415,0
+SFIX.US,D,20210319,000000,52.78,53.91,51.2,51.97,2523028,0
+SFIX.US,D,20210322,000000,51.68,53.31,51.32,52.58,1355221,0
+SFIX.US,D,20210323,000000,52.27,53.54,49.65,50.54,2402817,0
+SFIX.US,D,20210324,000000,51.17,51.45,46.39,46.48,2509601,0
+SFIX.US,D,20210325,000000,45.21,48.44,44.06,47.53,2059183,0
+SFIX.US,D,20210326,000000,48,49.74,46.34,48.7,1689685,0
+SFIX.US,D,20210329,000000,48.67,48.97,46.6,47.14,1428658,0
+SFIX.US,D,20210330,000000,47.38,48.85,46.15,48.23,1122434,0
+SFIX.US,D,20210331,000000,49.06,50.88,48.7226,49.54,1784459,0
+SFIX.US,D,20210401,000000,51.35,52.61,49.07,49.27,2115733,0
+SFIX.US,D,20210405,000000,50,50,46.89,48.23,1846986,0
+SFIX.US,D,20210406,000000,49.6491,53.65,49.36,51.58,3300374,0
+SFIX.US,D,20210407,000000,51.4,52.4,50.16,51.07,1158593,0
+SFIX.US,D,20210408,000000,51.22,52.87,50.345,52.21,1610300,0
+SFIX.US,D,20210409,000000,52.67,53.2122,50.78,52.53,1385513,0
+SFIX.US,D,20210412,000000,52,52.118,48.8001,50.74,2542283,0
+SFIX.US,D,20210413,000000,51.32,51.81,49.2041,49.49,1633583,0
+SFIX.US,D,20210414,000000,48.51,49.5383,46.58,46.86,3586850,0
+SFIX.US,D,20210415,000000,47.79,48.25,44.76,44.77,2248714,0
+SFIX.US,D,20210416,000000,44.86,46.76,43.53,46.58,2280254,0
+SFIX.US,D,20210419,000000,46,46.77,45.38,45.69,1461277,0
+SFIX.US,D,20210420,000000,45.36,45.405,42.67,43.13,1651880,0
+SFIX.US,D,20210421,000000,43,44.12,41.78,43.49,1301418,0
+SFIX.US,D,20210422,000000,43.5,44.75,42.76,43.9,1528673,0
+SFIX.US,D,20210423,000000,43.9,45.45,43.88,45.27,1005737,0
+SFIX.US,D,20210426,000000,45.9,46.32,44.96,45.3,1897606,0
+SFIX.US,D,20210427,000000,45.79,47.08,45.5,46.22,1113488,0
+SFIX.US,D,20210428,000000,46.37,47.07,45.6465,46.35,748410,0
+SFIX.US,D,20210429,000000,46.63,46.98,44.18,44.85,1262516,0
+SFIX.US,D,20210430,000000,44.48,45.15,42.81,43.32,1996850,0
+SFIX.US,D,20210503,000000,43.61,44.665,42.85,43.5,1135772,0
+SFIX.US,D,20210504,000000,43.19,43.47,41.67,42.65,1270961,0
+SFIX.US,D,20210505,000000,42.65,42.7,39.86,39.95,2670411,0
+SFIX.US,D,20210506,000000,39.61,39.95,38.02,39.25,2630802,0
+SFIX.US,D,20210507,000000,40,43.16,39.98,41.53,2165000,0
+SFIX.US,D,20210510,000000,40.88,41,39.01,39.68,1891806,0
+SFIX.US,D,20210511,000000,37.99,42.72,37.5904,42.41,2221400,0
+SFIX.US,D,20210512,000000,41.89,41.89,39.99,40.54,2386882,0
+SFIX.US,D,20210513,000000,41.2,42.377,39.55,41.08,1882110,0
+SFIX.US,D,20210514,000000,41.72,43.9,41.25,43.06,1572776,0
+SFIX.US,D,20210517,000000,42.78,44.15,42.155,43.865,1804452,0
+SFIX.US,D,20210518,000000,44,46.15,43.27,44.84,1930472,0
+SFIX.US,D,20210519,000000,43.54,45.31,43.07,44.95,1572576,0
+SFIX.US,D,20210520,000000,45.12,47.5,44.8796,47.1,1554034,0
+SFIX.US,D,20210521,000000,47.37,47.745,46.44,46.77,973486,0
+SFIX.US,D,20210524,000000,47.43,48.49,46.81,48.2,919183,0
+SFIX.US,D,20210525,000000,48.5,49.26,48.07,48.37,1094720,0
+SFIX.US,D,20210526,000000,48.95,53.94,48.61,52.24,2865016,0
+SFIX.US,D,20210527,000000,51.76,54.32,50.76,53.87,1514741,0
+SFIX.US,D,20210528,000000,53.98,55.5,53.44,53.46,1714366,0
+SFIX.US,D,20210601,000000,54.16,54.9088,52,53.35,1640183,0
+SFIX.US,D,20210602,000000,53.61,57.615,53.5,57.34,1665979,0
+SFIX.US,D,20210603,000000,56.36,57.16,55.06,55.95,1753976,0
+SFIX.US,D,20210604,000000,56,56.34,54.76,55.52,1242592,0
+SFIX.US,D,20210607,000000,55.6,59.9282,54.95,57.94,4308827,0
+SFIX.US,D,20210608,000000,66.6,69.2,62.5,66.1,9243160,0
+SFIX.US,D,20210609,000000,66.45,68.15,64.03,64.65,2774545,0
+SFIX.US,D,20210610,000000,64.13,64.41,61.3701,63.03,2367224,0
+SFIX.US,D,20210611,000000,63.5,64.31,62.06,64.09,1493493,0
+SFIX.US,D,20210614,000000,64.42,64.52,62.68,63.11,1105559,0
+SFIX.US,D,20210615,000000,63.23,63.45,60.31,61.13,1032390,0
+SFIX.US,D,20210616,000000,60.32,61.07,58.15,59.05,1862261,0
+SFIX.US,D,20210617,000000,58.68,62,58.565,61.5,1126070,0
+SFIX.US,D,20210618,000000,61.14,61.37,58.29,59.18,1514462,0
+SFIX.US,D,20210621,000000,59,61.88,58.51,61.35,1401523,0
+SFIX.US,D,20210622,000000,61.42,63.2,60.55,62.9,1198726,0
+SFIX.US,D,20210623,000000,61.542,61.59,58.51,60.38,2318181,0
+SFIX.US,D,20210624,000000,60.44,63.62,59.68,63.27,1514674,0
+SFIX.US,D,20210625,000000,63.3,63.9,61.14,61.5,1669979,0
+SFIX.US,D,20210628,000000,61.97,63.68,61.4,63.64,1313909,0
+SFIX.US,D,20210629,000000,63.9,64.4999,61.83,62.35,997176,0
+SFIX.US,D,20210630,000000,62.08,62.325,60.01,60.3,1271841,0
+SFIX.US,D,20210701,000000,61.18,63.04,60.6,62.99,1197320,0
+SFIX.US,D,20210702,000000,63.3,63.58,61.2893,62.96,909565,0
+SFIX.US,D,20210706,000000,62.75,63.73,61.9,63.32,1038582,0
+SFIX.US,D,20210707,000000,63.618,63.618,58.61,59.09,1726253,0
+SFIX.US,D,20210708,000000,57,59.24,55.71,59.08,1302228,0
+SFIX.US,D,20210709,000000,59.5,60.74,57.85,60.65,912120,0
+SFIX.US,D,20210712,000000,60.56,60.91,58.5,60.44,892463,0
+SFIX.US,D,20210713,000000,60.62,62.38,60,60.31,922867,0
+SFIX.US,D,20210714,000000,60.32,60.32,56.29,56.3,810837,0
+SFIX.US,D,20210715,000000,56.28,56.28,53.5494,54.84,1244192,0
+SFIX.US,D,20210716,000000,55.12,55.3587,52.24,52.33,1119707,0
+SFIX.US,D,20210719,000000,51.21,55.62,50.635,54.76,1404202,0
+SFIX.US,D,20210720,000000,54.76,56.99,53.85,56.66,902865,0
+SFIX.US,D,20210721,000000,57.15,58.18,56.34,56.86,715086,0
+SFIX.US,D,20210722,000000,56.84,57.19,55.92,56.94,576636,0
+SFIX.US,D,20210723,000000,57.19,57.99,56.1,57.94,548065,0
+SFIX.US,D,20210726,000000,57.8,59.86,56.46,57.19,727639,0
+SFIX.US,D,20210727,000000,56.93,57.005,54.14,55.66,1140537,0
+SFIX.US,D,20210728,000000,56.54,57.94,56.21,56.6,511721,0
+SFIX.US,D,20210729,000000,56.71,56.86,55.23,55.83,600982,0
+SFIX.US,D,20210730,000000,54.85,55.88,53.41,53.92,846395,0
+SFIX.US,D,20210802,000000,54.39,56.7,53.49,55.17,695421,0
+SFIX.US,D,20210803,000000,54.29,54.8,52.97,53.75,945870,0
+SFIX.US,D,20210804,000000,53.05,53.48,48,48.08,2521865,0
+SFIX.US,D,20210805,000000,47.83,48.41,46.45,47.28,2179914,0
+SFIX.US,D,20210806,000000,47.83,48.03,45.23,45.95,1389530,0
+SFIX.US,D,20210809,000000,46.02,46.04,44.36,44.53,1592493,0
+SFIX.US,D,20210810,000000,44.32,45.625,44.08,44.8,1233592,0
+SFIX.US,D,20210811,000000,44.53,44.8465,43.38,44.38,1063529,0
+SFIX.US,D,20210812,000000,44.05,44.68,43,44.04,814359,0
+SFIX.US,D,20210813,000000,43.93,43.93,41.21,41.84,1982101,0
+SFIX.US,D,20210816,000000,41.9,42.46,40.52,41.71,926037,0
+SFIX.US,D,20210817,000000,41.45,41.45,39.51,39.74,1692264,0
+SFIX.US,D,20210818,000000,39.93,41.24,39.16,40.59,1305451,0
+SFIX.US,D,20210819,000000,40.91,41.2,39.37,39.59,1248054,0
+SFIX.US,D,20210820,000000,39.027,39.96,38.323,39.71,911158,0
+SFIX.US,D,20210823,000000,40.53,41.3173,40.07,40.66,972273,0
+SFIX.US,D,20210824,000000,41.18,42.97,41.0968,42.67,1209592,0
+SFIX.US,D,20210825,000000,42.53,42.97,41.23,41.69,1051074,0
+SFIX.US,D,20210826,000000,41.49,43.79,41.45,41.68,1610849,0
+SFIX.US,D,20210827,000000,40.89,42.84,40.6,42.24,896442,0
+SFIX.US,D,20210830,000000,42,42.03,40.76,41.96,1360572,0
+SFIX.US,D,20210831,000000,41.9129,42.63,40.711,41.91,1383212,0
+SFIX.US,D,20210901,000000,42,42.96,41.3965,42.11,866056,0
+SFIX.US,D,20210902,000000,42.11,42.4,39.185,39.29,2550777,0
+SFIX.US,D,20210903,000000,39.29,40.5,39.2,40.2,1517683,0
+SFIX.US,D,20210907,000000,40.3,41.24,40.15,40.97,966134,0
+SFIX.US,D,20210908,000000,41.07,41.11,38.37,38.68,1538732,0
+SFIX.US,D,20210909,000000,38.44,39.84,38.4,38.9,1159185,0
+SFIX.US,D,20210910,000000,39.02,39.2637,36.28,36.48,2631084,0
+SFIX.US,D,20210913,000000,36.82,36.82,35.5,36,2928972,0
+SFIX.US,D,20210914,000000,36,36.07,34.7148,35.69,2799853,0
+SFIX.US,D,20210915,000000,35.35,35.4,33.2,33.64,4927912,0
+SFIX.US,D,20210916,000000,33.6,35.1921,33.38,34.21,3521099,0
+SFIX.US,D,20210917,000000,34.9101,36.15,33.75,35.51,3707241,0
+SFIX.US,D,20210920,000000,34.54,36.46,34.4,36.37,6580367,0
+SFIX.US,D,20210921,000000,36.01,37.3,35,35.46,7522077,0
+SFIX.US,D,20210922,000000,39.8885,41.86,39.53,41.01,14320886,0
+SFIX.US,D,20210923,000000,40.54,41.62,39.39,41.28,6915218,0
+SFIX.US,D,20210924,000000,40.94,43.76,40.56,43.73,6317652,0
+SFIX.US,D,20210927,000000,44.02,44.65,41.78,42.79,4866456,0
+SFIX.US,D,20210928,000000,42.73,43.53,40.88,41.6,3202605,0
+SFIX.US,D,20210929,000000,41.8,41.95,39.32,39.48,2867898,0
+SFIX.US,D,20210930,000000,39.54,40.14,38.59,39.95,2346798,0
+SFIX.US,D,20211001,000000,40.03,41.68,39.77,41.15,2525000,0
+SFIX.US,D,20211004,000000,40.2942,41.05,37.27,38.19,2776987,0
+SFIX.US,D,20211005,000000,38,39.445,35.95,36.12,2583119,0
+SFIX.US,D,20211006,000000,35.72,36.36,35.04,35.4,1743606,0
+SFIX.US,D,20211007,000000,35.79,37.82,35.75,36.91,2224169,0
+SFIX.US,D,20211008,000000,36.66,36.8,34.37,34.46,2453220,0
+SFIX.US,D,20211011,000000,34.35,34.41,32.71,32.86,1717161,0
+SFIX.US,D,20211012,000000,33.11,34.19,32.8001,33.8,1715267,0
+SFIX.US,D,20211013,000000,33.9,34.92,33.26,34.78,1417548,0
+SFIX.US,D,20211014,000000,35.14,35.19,34.065,34.53,1298158,0
+SFIX.US,D,20211015,000000,34.94,34.96,33.5,33.65,1276690,0
+SFIX.US,D,20211018,000000,33.29,33.41,31.495,33.29,2861895,0
+SFIX.US,D,20211019,000000,33.37,34.07,32.672,33.88,1404639,0
+SFIX.US,D,20211020,000000,33.68,34.4,32.945,33.62,1232342,0
+SFIX.US,D,20211021,000000,33.46,35.12,33.2,34.86,1290758,0
+SFIX.US,D,20211022,000000,34.54,34.77,33.97,34.52,1267413,0
+SFIX.US,D,20211025,000000,34.7,35.33,34.2633,34.98,1455392,0
+SFIX.US,D,20211026,000000,35.11,35.46,33.28,33.45,1444605,0
+SFIX.US,D,20211027,000000,33.52,33.675,32.2001,32.52,1443787,0
+SFIX.US,D,20211028,000000,32.5,34.21,31.8,34.09,1454175,0
+SFIX.US,D,20211029,000000,33.92,34.69,33.8,34.6,1166258,0
+SFIX.US,D,20211101,000000,34.6,34.91,33.59,34.46,1659894,0
+SFIX.US,D,20211102,000000,34.25,34.25,32.43,33.59,2563749,0
+SFIX.US,D,20211103,000000,34.11,36.22,34.035,34.9,2237737,0
+SFIX.US,D,20211104,000000,34.94,35.88,34.67,35.74,1155525,0
+SFIX.US,D,20211105,000000,35.878,36.0999,34.96,35.01,1028557,0
+SFIX.US,D,20211108,000000,35.01,35.25,34.1,34.5,1874525,0
+SFIX.US,D,20211109,000000,34.84,35.01,33.81,34.9,1293008,0
+SFIX.US,D,20211110,000000,34.6,34.6,32.98,33.57,2261112,0
+SFIX.US,D,20211111,000000,33.6,34.6498,33.41,34.05,1375421,0
+SFIX.US,D,20211112,000000,34.66,34.82,33.19,33.69,1789660,0
+SFIX.US,D,20211115,000000,34.23,34.28,32.46,32.82,2049837,0
+SFIX.US,D,20211116,000000,32.65,32.8,31.34,32.49,1620515,0
+SFIX.US,D,20211117,000000,32.4,32.4,30.24,30.27,2237259,0
+SFIX.US,D,20211118,000000,30.23,30.49,29.57,30.2,1843130,0
+SFIX.US,D,20211119,000000,29.98,30.36,28.45,28.58,1605533,0
+SFIX.US,D,20211122,000000,28.78,29.45,27.78,28.49,2345697,0
+SFIX.US,D,20211123,000000,28.52,28.555,27.11,27.39,2042864,0
+SFIX.US,D,20211124,000000,27.03,27.88,26.13,27.79,1546102,0
+SFIX.US,D,20211126,000000,26.67,28.13,26.67,27.93,1002079,0
+SFIX.US,D,20211129,000000,28.13,28.24,25.87,26.35,2440923,0
+SFIX.US,D,20211130,000000,26.19,26.4,24.51,24.9,2572720,0
+SFIX.US,D,20211201,000000,25.37,25.84,22.53,22.57,3924903,0
+SFIX.US,D,20211202,000000,22.38,24.24,22.38,22.95,3751166,0
+SFIX.US,D,20211203,000000,23.39,23.77,22.09,23.17,4302071,0
+SFIX.US,D,20211206,000000,22.645,24.69,22.04,23.87,5040751,0
+SFIX.US,D,20211207,000000,24.37,26.245,24.37,24.97,10090675,0
+SFIX.US,D,20211208,000000,18.13,19.86,17.92,19,31345406,0
+SFIX.US,D,20211209,000000,18.99,21.7033,18.91,20.05,13123987,0
+SFIX.US,D,20211210,000000,19.72,20.31,19.03,19.08,6376837,0
+SFIX.US,D,20211213,000000,19,19.5538,18.23,18.92,3846872,0
+SFIX.US,D,20211214,000000,18.6764,19.07,18.28,18.5,2532694,0
+SFIX.US,D,20211215,000000,18.23,18.74,17.47,18.46,3225599,0
+SFIX.US,D,20211216,000000,18.6465,19.09,17.92,18.13,3059896,0
+SFIX.US,D,20211217,000000,17.9248,19.23,17.87,18.71,6835609,0
+SFIX.US,D,20211220,000000,18.33,18.42,17.53,17.94,2667640,0
+SFIX.US,D,20211221,000000,18.13,19.065,18.13,18.93,2826929,0
+SFIX.US,D,20211222,000000,18.79,19.4,18.06,18.27,2284027,0
+SFIX.US,D,20211223,000000,18.65,19.76,18.35,19.74,3250397,0
+SFIX.US,D,20211227,000000,19.9,20.55,19.79,19.92,3524270,0
+SFIX.US,D,20211228,000000,19.61,20.1,19.31,19.51,2535228,0
+SFIX.US,D,20211229,000000,19.35,19.5,18.76,18.98,1792178,0
+SFIX.US,D,20211230,000000,19.32,20.35,19.2,19.88,2427635,0
+SFIX.US,D,20211231,000000,19.65,20.34,18.8,18.92,2573092,0
+SFIX.US,D,20220103,000000,19.22,20.03,18.8,19.4,2783677,0
+SFIX.US,D,20220104,000000,19.54,19.605,18.3125,18.95,3147129,0
+SFIX.US,D,20220105,000000,18.73,19.09,17.63,17.63,2097828,0
+SFIX.US,D,20220106,000000,18.38,19.902,18.12,19.44,4528367,0
+SFIX.US,D,20220107,000000,19.2798,20.17,18.78,19.02,2666648,0
+SFIX.US,D,20220110,000000,18.95,19,17.38,18.38,4039172,0
+SFIX.US,D,20220111,000000,18.45,19.3,18.15,19.2,2330745,0
+SFIX.US,D,20220112,000000,19.45,19.76,17.93,18.05,2974867,0
+SFIX.US,D,20220113,000000,18.39,18.6075,16.91,16.94,3873609,0
+SFIX.US,D,20220114,000000,16.71,17.17,16.01,16.6,3936645,0
+SFIX.US,D,20220118,000000,16.34,16.85,16.0362,16.12,2637814,0
+SFIX.US,D,20220119,000000,16.12,16.63,15.77,15.94,2809905,0
+SFIX.US,D,20220120,000000,16.56,16.99,15.34,15.42,2640105,0
+SFIX.US,D,20220121,000000,15.1,15.32,14.36,14.57,3124725,0
+SFIX.US,D,20220124,000000,14.465,16.28,13.81,16.18,4812779,0
+SFIX.US,D,20220125,000000,15.9,16.73,15.52,15.89,2515753,0
+SFIX.US,D,20220126,000000,16.2,16.44,14.86,15.01,2846005,0
+SFIX.US,D,20220127,000000,15.33,15.62,14.64,14.78,2698665,0
+SFIX.US,D,20220128,000000,14.72,15.06,14.03,14.87,2366701,0
+SFIX.US,D,20220131,000000,14.95,16.45,14.95,16.43,3085713,0
+SFIX.US,D,20220201,000000,16.5,17.16,15.91,17.12,2377266,0
+SFIX.US,D,20220202,000000,17,17.01,15.38,15.48,2312373,0
+SFIX.US,D,20220203,000000,15.07,15.47,14.09,14.15,2775874,0
+SFIX.US,D,20220204,000000,14.22,14.75,13.86,14.46,2572526,0
+SFIX.US,D,20220207,000000,14.58,15.425,14.46,14.89,3334850,0
+SFIX.US,D,20220208,000000,14.68,15.975,14.64,15.79,3457226,0
+SFIX.US,D,20220209,000000,16.02,16.7,15.63,16.33,2318457,0
+SFIX.US,D,20220210,000000,16,16.4099,15.28,15.43,2272155,0
+SFIX.US,D,20220211,000000,15.34,16.03,14.61,14.79,1944010,0
+SFIX.US,D,20220214,000000,14.89,15.13,14.34,14.37,1641555,0
+SFIX.US,D,20220215,000000,14.71,15.07,14.56,14.99,1557561,0
+SFIX.US,D,20220216,000000,14.8,14.8599,13.82,13.85,3348512,0
+SFIX.US,D,20220217,000000,13.705,13.92,13.05,13.16,2534728,0
+SFIX.US,D,20220218,000000,13.06,13.315,12.5258,12.79,3118823,0
+SFIX.US,D,20220222,000000,12.63,12.96,12.035,12.11,3224502,0
+SFIX.US,D,20220223,000000,12.32,12.4383,11.41,11.43,3036279,0
+SFIX.US,D,20220224,000000,10.865,12.225,10.82,12.22,4971320,0
+SFIX.US,D,20220225,000000,12.3,12.52,11.45,12.5,4990834,0
+SFIX.US,D,20220228,000000,12.45,12.86,12.23,12.55,4356175,0
+SFIX.US,D,20220301,000000,12.46,13.18,12.24,12.4,4214474,0
+SFIX.US,D,20220302,000000,12.44,12.75,11.69,12.63,4133029,0
+SFIX.US,D,20220303,000000,12.63,12.64,11.53,11.65,2949084,0
+SFIX.US,D,20220304,000000,11.71,12.2,10.96,11.17,3737993,0
+SFIX.US,D,20220307,000000,11.05,11.27,10.51,10.55,5061606,0
+SFIX.US,D,20220308,000000,10.78,11.28,10.29,11.01,8310056,0
+SFIX.US,D,20220309,000000,8.85,10.725,8.75,10.34,23550287,0
+SFIX.US,D,20220310,000000,10.055,11.5,10.05,11.31,7442498,0
+SFIX.US,D,20220311,000000,11.31,11.4,10.005,10.175,4890147,0
+SFIX.US,D,20220314,000000,10.1,10.22,9.07,9.18,4177957,0
+SFIX.US,D,20220315,000000,9.19,10.04,9.08,9.91,3068333,0
+SFIX.US,D,20220316,000000,10.17,11.08,10.17,10.97,3487625,0
+SFIX.US,D,20220317,000000,10.82,11.24,10.68,11,2615569,0
+SFIX.US,D,20220318,000000,10.7,11.32,10.63,10.87,4089313,0
+SFIX.US,D,20220321,000000,10.82,10.92,10.345,10.64,2525909,0
+SFIX.US,D,20220322,000000,10.6,11.26,10.6,11.24,2159955,0
+SFIX.US,D,20220323,000000,11.08,11.345,10.67,10.74,2612670,0
+SFIX.US,D,20220324,000000,10.875,10.91,10.27,10.77,1638401,0
+SFIX.US,D,20220325,000000,10.76,10.81,10.14,10.31,2145145,0
+SFIX.US,D,20220328,000000,10.33,10.67,9.925,10.59,2118850,0
+SFIX.US,D,20220329,000000,10.83,11.5,10.83,11.28,2446788,0
+SFIX.US,D,20220330,000000,11.115,11.2,10.315,10.39,1960011,0
+SFIX.US,D,20220331,000000,10.39,10.47,10.02,10.07,2243730,0
+SFIX.US,D,20220401,000000,10.13,10.3897,9.97,10.23,1947167,0
+SFIX.US,D,20220404,000000,10.48,11.25,10.32,11.17,3292740,0
+SFIX.US,D,20220405,000000,11.17,11.25,10.56,10.64,2869981,0
+SFIX.US,D,20220406,000000,10.35,10.41,9.805,10.16,3181791,0
+SFIX.US,D,20220407,000000,10.02,10.32,9.52,9.88,2815679,0
+SFIX.US,D,20220408,000000,9.87,10.44,9.74,10.04,3004450,0
+SFIX.US,D,20220411,000000,9.77,10.44,9.62,9.95,2937245,0
+SFIX.US,D,20220412,000000,10.12,10.905,10.09,10.1,3534098,0
+SFIX.US,D,20220413,000000,10,10.48,10,10.22,1715642,0
+SFIX.US,D,20220414,000000,10.15,10.2,9.67,9.69,2716122,0
+SFIX.US,D,20220418,000000,9.62,9.72,9.27,9.55,3127495,0
+SFIX.US,D,20220419,000000,9.5,10.43,9.5,10.33,3102284,0
+SFIX.US,D,20220420,000000,10.29,10.42,9.57,9.57,2996920,0
+SFIX.US,D,20220421,000000,9.79,9.94,8.98,9.2,3798148,0
+SFIX.US,D,20220422,000000,9.1,9.695,8.875,8.99,3284228,0
+SFIX.US,D,20220425,000000,8.9,9.645,8.87,9.6,3830252,0
+SFIX.US,D,20220426,000000,9.42,9.54,8.94,9.22,3258740,0
+SFIX.US,D,20220427,000000,9.17,9.62,9.08,9.37,2970298,0
+SFIX.US,D,20220428,000000,9.49,9.6599,8.84,9.53,2355184,0
+SFIX.US,D,20220429,000000,9.43,9.81,9.275,9.5,2980668,0
+SFIX.US,D,20220502,000000,9.43,10.26,9.13,10.26,4963090,0
+SFIX.US,D,20220503,000000,10.15,10.45,9.87,10.08,2260848,0
+SFIX.US,D,20220504,000000,10.01,10.77,9.815,10.68,4534142,0
+SFIX.US,D,20220505,000000,10.36,10.477,9.855,10.27,2977584,0
+SFIX.US,D,20220506,000000,10.24,10.2694,9.275,9.55,5155993,0
+SFIX.US,D,20220509,000000,9.3,9.33,8.54,8.56,3985601,0
+SFIX.US,D,20220510,000000,8.9,9.2,8.04,8.3,3518479,0
+SFIX.US,D,20220511,000000,8.32,8.35,7.24,7.29,6197716,0
+SFIX.US,D,20220512,000000,7.17,7.985,6.71,7.34,6175923,0
+SFIX.US,D,20220513,000000,7.5801,8.2655,7.58,8.23,5712307,0
+SFIX.US,D,20220516,000000,8.17,8.34,7.64,7.68,3010406,0
+SFIX.US,D,20220517,000000,7.96,8.471,7.665,8.23,2704928,0
+SFIX.US,D,20220518,000000,7.91,8.1,7.595,7.72,3130284,0
+SFIX.US,D,20220519,000000,7.68,8.545,7.59,8.23,2874363,0
+SFIX.US,D,20220520,000000,8.33,8.42,7.85,8.3,2381530,0
+SFIX.US,D,20220523,000000,8.25,8.4,7.835,8.39,1926868,0
+SFIX.US,D,20220524,000000,8.11,8.11,6.995,7.08,4000281,0
+SFIX.US,D,20220525,000000,7.09,7.71,7.06,7.56,3841397,0
+SFIX.US,D,20220526,000000,7.65,8.47,7.615,8.29,3068515,0
+SFIX.US,D,20220527,000000,8.32,8.83,8.32,8.59,2137144,0
+SFIX.US,D,20220531,000000,8.63,8.745,8.26,8.47,2864916,0
+SFIX.US,D,20220601,000000,8.58,8.935,8.025,8.11,2232185,0
+SFIX.US,D,20220602,000000,8.17,8.92,8.08,8.76,2676630,0
+SFIX.US,D,20220603,000000,8.49,9.02,8.3201,8.78,3943968,0
+SFIX.US,D,20220606,000000,9.04,9.13,8.465,8.63,3054410,0
+SFIX.US,D,20220607,000000,8.36,8.44,7.88,8.24,4535087,0
+SFIX.US,D,20220608,000000,8.16,8.85,8.12,8.69,3424570,0
+SFIX.US,D,20220609,000000,8.63,8.915,7.66,7.78,9357468,0
+SFIX.US,D,20220610,000000,6.53,6.91,6.18,6.34,11184618,0
+SFIX.US,D,20220613,000000,6.03,6.39,5.8502,6.34,5145734,0
+SFIX.US,D,20220614,000000,6.4,6.57,6.07,6.22,4880853,0
+SFIX.US,D,20220615,000000,6.24,6.91,6.21,6.81,5314434,0
+SFIX.US,D,20220616,000000,6.5,6.525,6.05,6.15,3434848,0
+SFIX.US,D,20220617,000000,6.28,6.3415,6.02,6.08,4642728,0
+SFIX.US,D,20220621,000000,6.1,6.44,5.85,5.86,4159829,0
+SFIX.US,D,20220622,000000,5.79,6.055,5.7001,5.77,3834475,0
+SFIX.US,D,20220623,000000,5.79,6.13,5.755,6.02,3356312,0
+SFIX.US,D,20220624,000000,6.06,6.44,6.02,6.18,4331280,0
+SFIX.US,D,20220627,000000,6.24,6.34,5.735,5.82,3919978,0
+SFIX.US,D,20220628,000000,5.81,5.99,5.5,5.51,3794456,0
+SFIX.US,D,20220629,000000,5.5,5.51,5.28,5.38,2832009,0
+SFIX.US,D,20220630,000000,5.26,5.3,4.88,4.94,4322156,0
+SFIX.US,D,20220701,000000,5,5.15,4.8,4.9,4737170,0
+SFIX.US,D,20220705,000000,4.88,5.345,4.66,5.27,4815791,0
+SFIX.US,D,20220706,000000,5.25,5.49,4.92,5.19,3235235,0
+SFIX.US,D,20220707,000000,5.2,5.475,5.145,5.46,2673456,0
+SFIX.US,D,20220708,000000,5.24,5.6,5.24,5.42,4221710,0
+SFIX.US,D,20220711,000000,5.42,5.465,5.0157,5.16,2982108,0
+SFIX.US,D,20220712,000000,5.19,5.3,5.01,5.14,3683687,0
+SFIX.US,D,20220713,000000,5.61,6.33,5.38,5.84,25482517,0
+SFIX.US,D,20220714,000000,5.71,5.88,5.55,5.68,5183731,0
+SFIX.US,D,20220715,000000,5.83,5.8785,5.48,5.56,3179068,0
+SFIX.US,D,20220718,000000,5.65,6.16,5.6265,5.89,5257915,0
+SFIX.US,D,20220719,000000,5.8777,6.25,5.8777,6.23,3139107,0
+SFIX.US,D,20220720,000000,6.27,6.63,6.24,6.6,3569657,0
+SFIX.US,D,20220721,000000,6.55,6.7,6.48,6.65,2239588,0
+SFIX.US,D,20220722,000000,6.54,6.705,5.99,6.1,4237682,0
+SFIX.US,D,20220725,000000,6.13,6.17,5.91,5.96,2596719,0
+SFIX.US,D,20220726,000000,5.74,5.915,5.66,5.71,2936292,0
+SFIX.US,D,20220727,000000,5.82,5.98,5.66,5.96,2696887,0
+SFIX.US,D,20220728,000000,5.94,6.15,5.73,5.96,2494744,0
+SFIX.US,D,20220729,000000,5.87,5.985,5.67,5.97,2301349,0
+SFIX.US,D,20220801,000000,5.92,6.14,5.77,5.86,3849543,0
+SFIX.US,D,20220802,000000,5.76,6.315,5.76,6.29,2763672,0
+SFIX.US,D,20220803,000000,6.41,6.5912,6.34,6.47,2218150,0
+SFIX.US,D,20220804,000000,6.53,6.8,6.435,6.48,2140143,0
+SFIX.US,D,20220805,000000,6.31,6.695,6.24,6.39,3055094,0
+SFIX.US,D,20220808,000000,6.53,7.68,6.5,7.27,6714913,0
+SFIX.US,D,20220809,000000,7.19,7.19,6.52,6.58,3178310,0
+SFIX.US,D,20220810,000000,6.93,7.07,6.665,6.91,2844279,0
+SFIX.US,D,20220811,000000,7.1,7.81,7.1,7.2,3248215,0
+SFIX.US,D,20220812,000000,7.28,7.41,7.01,7.36,2506295,0
+SFIX.US,D,20220815,000000,7.27,7.5,7.08,7.12,2298273,0
+SFIX.US,D,20220816,000000,7.12,8.8453,7.03,8.56,8220017,0
+SFIX.US,D,20220817,000000,8.34,8.43,7.83,8.14,6572345,0
+SFIX.US,D,20220818,000000,8,8,7.5,7.81,4599229,0
+SFIX.US,D,20220819,000000,7.53,7.645,6.61,6.665,4045711,0
+SFIX.US,D,20220822,000000,6.45,6.46,5.69,5.78,4383495,0
+SFIX.US,D,20220823,000000,5.8,5.9893,5.605,5.67,3120739,0
+SFIX.US,D,20220824,000000,5.71,6.1,5.6,5.91,3155034,0
+SFIX.US,D,20220825,000000,5.87,6.11,5.8,5.99,2535457,0
+SFIX.US,D,20220826,000000,6.05,6.06,5.4,5.54,3104534,0
+SFIX.US,D,20220829,000000,5.48,5.7107,5.39,5.45,2134214,0
+SFIX.US,D,20220830,000000,5.51,5.675,5.275,5.34,2300401,0
+SFIX.US,D,20220831,000000,5.35,5.42,5.02,5.02,3618737,0
+SFIX.US,D,20220901,000000,4.94,4.95,4.705,4.9,3753436,0
+SFIX.US,D,20220902,000000,4.92,5.09,4.76,4.93,3190580,0
+SFIX.US,D,20220906,000000,4.93,5.12,4.72,5.1,3320350,0
+SFIX.US,D,20220907,000000,5.02,5.27,5.02,5.2,2318563,0
+SFIX.US,D,20220908,000000,5.09,5.26,4.99,5.2,2181282,0
+SFIX.US,D,20220909,000000,5.31,5.63,5.28,5.54,2120180,0
+SFIX.US,D,20220912,000000,5.6,5.78,5.565,5.65,2063956,0
+SFIX.US,D,20220913,000000,5.28,5.4,4.88,4.9,3424502,0
+SFIX.US,D,20220914,000000,4.9,4.92,4.69,4.9,3959445,0
+SFIX.US,D,20220915,000000,4.89,5.17,4.81,4.93,2664227,0
+SFIX.US,D,20220916,000000,4.75,4.85,4.61,4.78,5004675,0
+SFIX.US,D,20220919,000000,4.74,5.04,4.67,5.01,4300822,0
+SFIX.US,D,20220920,000000,4.92,5.02,4.71,4.72,6367243,0
+SFIX.US,D,20220921,000000,4.5,5.38,4.4,4.85,16444124,0
+SFIX.US,D,20220922,000000,4.81,4.98,3.995,4.175,9207309,0
+SFIX.US,D,20220923,000000,4.02,4.3,4,4.27,5825147,0
+SFIX.US,D,20220926,000000,4.24,4.395,3.94,3.94,4631666,0
+SFIX.US,D,20220927,000000,4.01,4.21,3.975,4.04,3902676,0
+SFIX.US,D,20220928,000000,4.02,4.21,4,4.13,2943895,0
+SFIX.US,D,20220929,000000,4.05,4.1,3.76,3.88,2331184,0
+SFIX.US,D,20220930,000000,3.8,4.1,3.72,3.95,3917038,0
+SFIX.US,D,20221003,000000,3.95,4.06,3.785,3.91,3825558,0
+SFIX.US,D,20221004,000000,4.13,4.58,4.1,4.57,5146434,0
+SFIX.US,D,20221005,000000,4.52,4.55,4.275,4.43,2302552,0
+SFIX.US,D,20221006,000000,4.36,4.53,4.14,4.16,2526366,0
+SFIX.US,D,20221007,000000,4.08,4.08,3.79,3.89,3315832,0
+SFIX.US,D,20221010,000000,3.9,3.97,3.75,3.93,3646011,0
+SFIX.US,D,20221011,000000,3.87,4.235,3.77,4.02,2970206,0
+SFIX.US,D,20221012,000000,4.02,4.03,3.81,3.99,2342668,0
+SFIX.US,D,20221013,000000,3.77,4.07,3.72,3.89,3448461,0
+SFIX.US,D,20221014,000000,3.95,4.125,3.475,3.49,2675361,0
+SFIX.US,D,20221017,000000,3.61,3.72,3.35,3.36,4093000,0
+SFIX.US,D,20221018,000000,3.48,3.8,3.47,3.62,3465380,0
+SFIX.US,D,20221019,000000,3.58,3.6,3.42,3.57,3075209,0
+SFIX.US,D,20221020,000000,3.56,3.67,3.45,3.46,2287865,0
+SFIX.US,D,20221021,000000,3.45,3.5,3.295,3.47,2420215,0
+SFIX.US,D,20221024,000000,3.46,3.48,3.09,3.35,3468890,0
+SFIX.US,D,20221025,000000,3.28,3.89,3.2605,3.83,3159091,0
+SFIX.US,D,20221026,000000,3.75,4.01,3.71,3.82,2937042,0
+SFIX.US,D,20221027,000000,3.88,4.09,3.8,3.82,3265762,0
+SFIX.US,D,20221028,000000,3.77,4.0795,3.71,3.97,3622873,0
+SFIX.US,D,20221031,000000,3.95,4.08,3.87,4,2383381,0
+SFIX.US,D,20221101,000000,4.09,4.24,3.86,3.87,1697761,0
+SFIX.US,D,20221102,000000,3.88,4.13,3.755,3.8,2039654,0
+SFIX.US,D,20221103,000000,3.74,4.06,3.7,3.96,2028303,0
+SFIX.US,D,20221104,000000,4.06,4.111,3.71,3.86,1976685,0
+SFIX.US,D,20221107,000000,3.86,3.89,3.51,3.66,2558214,0
+SFIX.US,D,20221108,000000,3.72,3.91,3.545,3.77,2227726,0
+SFIX.US,D,20221109,000000,3.72,3.73,3.15,3.25,4270493,0
+SFIX.US,D,20221110,000000,3.51,4.28,3.505,4.17,5401484,0
+SFIX.US,D,20221111,000000,4.07,4.7,4.07,4.66,3358694,0
+SFIX.US,D,20221114,000000,4.63,4.69,4.11,4.13,2513950,0
+SFIX.US,D,20221115,000000,4.33,4.78,4.33,4.48,2239212,0
+SFIX.US,D,20221116,000000,4.3,4.31,4,4.06,2346160,0
+SFIX.US,D,20221117,000000,3.92,4.025,3.6541,3.74,2295064,0
+SFIX.US,D,20221118,000000,3.83,3.845,3.58,3.7,2475846,0
+SFIX.US,D,20221121,000000,3.65,3.785,3.57,3.74,1707915,0
+SFIX.US,D,20221122,000000,3.75,3.79,3.62,3.7,2199924,0
+SFIX.US,D,20221123,000000,3.67,4.095,3.65,4.01,2605606,0
+SFIX.US,D,20221125,000000,3.96,4.205,3.91,4.16,1003112,0
+SFIX.US,D,20221128,000000,4.09,4.22,3.83,3.86,2186088,0
+SFIX.US,D,20221129,000000,3.84,3.9895,3.81,3.82,1535666,0
+SFIX.US,D,20221130,000000,3.84,4.15,3.735,4.04,2481868,0
+SFIX.US,D,20221201,000000,4.07,4.21,3.8,3.82,3290938,0
+SFIX.US,D,20221202,000000,3.75,3.82,3.585,3.79,2553814,0
+SFIX.US,D,20221205,000000,3.76,4.07,3.75,4.03,3744786,0
+SFIX.US,D,20221206,000000,4.03,4.03,3.55,3.67,4294509,0
+SFIX.US,D,20221207,000000,3.57,4.2699,3.42,3.69,6098595,0
+SFIX.US,D,20221208,000000,3.7,4.1,3.65,3.97,4497973,0
+SFIX.US,D,20221209,000000,3.87,4.04,3.78,3.88,2333094,0
+SFIX.US,D,20221212,000000,3.83,3.94,3.66,3.91,2176332,0
+SFIX.US,D,20221213,000000,4.12,4.605,3.99,4.08,4356750,0
+SFIX.US,D,20221214,000000,4.1,4.21,3.985,4.09,3298163,0
+SFIX.US,D,20221215,000000,3.98,4.06,3.765,3.8,2594023,0
+SFIX.US,D,20221216,000000,3.755,3.865,3.455,3.49,4040867,0
+SFIX.US,D,20221219,000000,3.48,3.485,3.015,3.08,4854377,0
+SFIX.US,D,20221220,000000,2.97,3.055,2.765,2.8,4721292,0
+SFIX.US,D,20221221,000000,2.83,2.95,2.76,2.93,3747905,0
+SFIX.US,D,20221222,000000,2.81,2.86,2.63,2.83,2752089,0
+SFIX.US,D,20221223,000000,2.81,2.97,2.705,2.96,2322806,0
+SFIX.US,D,20221227,000000,2.96,2.96,2.725,2.77,3317559,0
+SFIX.US,D,20221228,000000,2.75,2.94,2.72,2.84,2795346,0
+SFIX.US,D,20221229,000000,2.86,3.13,2.8,3.11,2503964,0
+SFIX.US,D,20221230,000000,3.01,3.1288,2.96,3.11,2721201,0
+SFIX.US,D,20230103,000000,3.185,3.29,2.92,2.97,2530191,0
+SFIX.US,D,20230104,000000,2.99,3.24,2.95,3.2,2013155,0
+SFIX.US,D,20230105,000000,3.25,3.55,3.12,3.5,6634299,0
+SFIX.US,D,20230106,000000,3.61,3.66,3.34,3.64,4444466,0
+SFIX.US,D,20230109,000000,3.71,3.93,3.615,3.75,3370535,0
+SFIX.US,D,20230110,000000,3.71,4.05,3.615,4.01,2953998,0
+SFIX.US,D,20230111,000000,4.05,4.22,3.96,4.16,1923687,0
+SFIX.US,D,20230112,000000,4.22,4.31,3.975,4.31,2493615,0
+SFIX.US,D,20230113,000000,4.2,4.7,4.2,4.63,4119130,0
+SFIX.US,D,20230117,000000,4.58,4.65,4.4,4.46,2386619,0
+SFIX.US,D,20230118,000000,4.57,4.815,4.28,4.29,2822539,0
+SFIX.US,D,20230119,000000,4.2,4.3502,4.06,4.13,1908118,0
+SFIX.US,D,20230120,000000,4.17,4.53,4.0996,4.5,2328593,0
+SFIX.US,D,20230123,000000,4.51,4.895,4.44,4.76,2674971,0
+SFIX.US,D,20230124,000000,4.7,4.79,4.515,4.59,2486630,0
+SFIX.US,D,20230125,000000,4.5,4.5,4.105,4.26,2469447,0
+SFIX.US,D,20230126,000000,4.39,4.55,4.08,4.42,2846769,0
+SFIX.US,D,20230127,000000,4.38,4.98,4.3312,4.94,2982170,0
+SFIX.US,D,20230130,000000,4.8,4.835,4.42,4.5,2769972,0
+SFIX.US,D,20230131,000000,4.61,5.36,4.6,5.21,4204637,0
+SFIX.US,D,20230201,000000,5.2,5.465,4.985,5.29,3013589,0
+SFIX.US,D,20230202,000000,5.5,6.03,5.3935,5.6,4160263,0
+SFIX.US,D,20230203,000000,5.32,5.65,5.155,5.26,2409433,0
+SFIX.US,D,20230206,000000,5.15,5.15,4.655,4.73,3504793,0
+SFIX.US,D,20230207,000000,4.73,4.75,4.445,4.69,2464086,0
+SFIX.US,D,20230208,000000,4.63,4.815,4.47,4.75,2591150,0
+SFIX.US,D,20230209,000000,4.76,4.84,4.43,4.43,2888897,0
+SFIX.US,D,20230210,000000,4.37,4.3708,4.1,4.16,2736307,0
+SFIX.US,D,20230213,000000,4.2,4.71,4.13,4.59,3182903,0
+SFIX.US,D,20230214,000000,4.46,4.655,4.24,4.54,2372665,0
+SFIX.US,D,20230215,000000,4.52,5.26,4.448,5.24,2540553,0
+SFIX.US,D,20230216,000000,5.04,5.245,4.83,4.85,2467885,0
+SFIX.US,D,20230217,000000,4.85,5.03,4.57,5.01,2736890,0
+SFIX.US,D,20230221,000000,4.83,5,4.59,4.63,2927832,0
+SFIX.US,D,20230222,000000,4.6,4.825,4.6,4.8,2210398,0
+SFIX.US,D,20230223,000000,4.9,4.909,4.5091,4.84,1816715,0
+SFIX.US,D,20230224,000000,4.71,4.8,4.51,4.75,1701346,0
+SFIX.US,D,20230227,000000,4.75,4.79,4.52,4.65,1669811,0
+SFIX.US,D,20230228,000000,4.63,4.87,4.57,4.66,2329732,0
+SFIX.US,D,20230301,000000,4.6,4.74,4.455,4.54,1965905,0
+SFIX.US,D,20230302,000000,4.44,4.815,4.4,4.77,1825486,0
+SFIX.US,D,20230303,000000,4.85,5.065,4.7599,5.05,2111622,0
+SFIX.US,D,20230306,000000,5.13,5.13,4.7,4.77,2990189,0
+SFIX.US,D,20230307,000000,4.8,5.18,4.665,4.97,3997775,0
+SFIX.US,D,20230308,000000,4.4,4.97,4.215,4.95,6494065,0
+SFIX.US,D,20230309,000000,4.91,5.26,4.86,4.99,3999076,0
+SFIX.US,D,20230310,000000,5.01,5.1,4.66,4.75,3528005,0
+SFIX.US,D,20230313,000000,4.6,5.08,4.5,4.96,2703198,0
+SFIX.US,D,20230314,000000,5.06,5.22,4.93,5.21,2201880,0
+SFIX.US,D,20230315,000000,5.08,5.29,4.825,5.2,3875081,0
+SFIX.US,D,20230316,000000,5.24,5.39,5.01,5.24,2883419,0
+SFIX.US,D,20230317,000000,5.18,5.245,4.89,5.1,4219158,0
+SFIX.US,D,20230320,000000,5.05,5.28,4.905,5.09,2567390,0
+SFIX.US,D,20230321,000000,5.1,5.475,5.1,5.42,2652092,0
+SFIX.US,D,20230322,000000,5.43,5.48,5.03,5.04,2519506,0
+SFIX.US,D,20230323,000000,5.13,5.355,5.005,5.11,2313394,0
+SFIX.US,D,20230324,000000,5.06,5.38,5.03,5.37,1967941,0
+SFIX.US,D,20230327,000000,5.41,5.46,4.72,4.725,2769905,0
+SFIX.US,D,20230328,000000,4.68,4.86,4.66,4.74,1972066,0
+SFIX.US,D,20230329,000000,4.8,4.85,4.645,4.81,2339869,0
+SFIX.US,D,20230330,000000,4.9,4.985,4.76,4.79,1681567,0
+SFIX.US,D,20230331,000000,4.85,5.14,4.8,5.11,2385130,0
+SFIX.US,D,20230403,000000,5.07,5.18,4.93,5.02,1774742,0
+SFIX.US,D,20230404,000000,5.09,5.145,4.94,5.06,2113552,0
+SFIX.US,D,20230405,000000,5.01,5.02,4.655,4.69,2436513,0
+SFIX.US,D,20230406,000000,4.67,4.71,4.35,4.38,3662095,0
+SFIX.US,D,20230410,000000,4.35,4.43,4.2339,4.33,2526946,0
+SFIX.US,D,20230411,000000,4.35,4.615,4.325,4.58,2363058,0
+SFIX.US,D,20230412,000000,4.7,4.755,4.135,4.18,3106006,0
+SFIX.US,D,20230413,000000,4.26,4.41,4.2305,4.28,2089679,0
+SFIX.US,D,20230414,000000,4.38,4.5,4.28,4.38,1768463,0
+SFIX.US,D,20230417,000000,4.45,4.555,4.37,4.51,1424045,0
+SFIX.US,D,20230418,000000,4.52,4.625,4.41,4.45,2068700,0
+SFIX.US,D,20230419,000000,4.37,4.4,4.16,4.19,1820611,0
+SFIX.US,D,20230420,000000,4.12,4.185,4.03,4.08,1550847,0
+SFIX.US,D,20230421,000000,4.08,4.1302,4.01,4.09,1516084,0
+SFIX.US,D,20230424,000000,4.05,4.085,3.88,3.92,1542312,0
+SFIX.US,D,20230425,000000,3.86,3.9,3.715,3.76,2028419,0
+SFIX.US,D,20230426,000000,3.81,3.81,3.52,3.56,1988906,0
+SFIX.US,D,20230427,000000,3.59,3.63,3.42,3.44,2436137,0
+SFIX.US,D,20230428,000000,3.42,3.46,3.265,3.41,3277731,0
+SFIX.US,D,20230501,000000,3.41,3.489,3.25,3.3,2375436,0
+SFIX.US,D,20230502,000000,3.26,3.3,3.14,3.16,2886815,0
+SFIX.US,D,20230503,000000,3.19,3.26,3.085,3.12,2702707,0
+SFIX.US,D,20230504,000000,3.1,3.105,2.9,2.95,2945526,0
+SFIX.US,D,20230505,000000,3.02,3.1507,2.99,3.1,2778567,0
+SFIX.US,D,20230508,000000,3.11,3.185,3.035,3.14,1947803,0
+SFIX.US,D,20230509,000000,3.09,3.23,3.045,3.16,2211960,0
+SFIX.US,D,20230510,000000,3.25,3.36,3.18,3.28,2496746,0
+SFIX.US,D,20230511,000000,3.28,3.3,3.17,3.2,1582642,0
+SFIX.US,D,20230512,000000,3.2,3.2,2.88,2.93,3245380,0
+SFIX.US,D,20230515,000000,2.93,3.11,2.9,3.07,2043395,0
+SFIX.US,D,20230516,000000,3.01,3.045,2.78,2.81,2684690,0
+SFIX.US,D,20230517,000000,2.85,3.1,2.795,3.02,3129744,0
+SFIX.US,D,20230518,000000,3.05,3.18,2.985,3.13,2159053,0
+SFIX.US,D,20230519,000000,3.15,3.15,2.98,3.05,2596191,0
+SFIX.US,D,20230522,000000,3.08,3.385,3.05,3.29,2560939,0
+SFIX.US,D,20230523,000000,3.27,3.53,3.22,3.35,1887758,0
+SFIX.US,D,20230524,000000,3.44,3.51,3.26,3.5,2554689,0
+SFIX.US,D,20230525,000000,3.48,3.61,3.34,3.46,2849255,0
+SFIX.US,D,20230526,000000,3.44,3.575,3.4099,3.5,2000374,0
+SFIX.US,D,20230530,000000,3.55,3.87,3.55,3.87,3917055,0
+SFIX.US,D,20230531,000000,3.8,3.87,3.43,3.59,4353856,0
+SFIX.US,D,20230601,000000,3.48,3.73,3.475,3.63,2240737,0
+SFIX.US,D,20230602,000000,3.69,3.93,3.67,3.93,3158883,0
+SFIX.US,D,20230605,000000,3.91,3.91,3.3603,3.435,3304592,0
+SFIX.US,D,20230606,000000,3.43,3.85,3.37,3.68,6070817,0
+SFIX.US,D,20230607,000000,4.25,5.12,4.13,4.71,24420664,0
+SFIX.US,D,20230608,000000,4.83,5.035,4.53,4.9,7175312,0
+SFIX.US,D,20230609,000000,4.89,5.12,4.44,4.48,4134637,0
+SFIX.US,D,20230612,000000,4.51,4.7,4.34,4.46,3785503,0
+SFIX.US,D,20230613,000000,4.55,4.82,4.39,4.77,3159172,0
+SFIX.US,D,20230614,000000,4.8,4.8199,4.01,4.195,5391877,0
+SFIX.US,D,20230615,000000,4.15,4.19,4.0201,4.08,4040505,0
+SFIX.US,D,20230616,000000,4.13,4.13,3.9,4.02,9155497,0
+SFIX.US,D,20230620,000000,3.98,4.07,3.715,3.73,5585435,0
+SFIX.US,D,20230621,000000,3.7,3.74,3.55,3.64,3629427,0
+SFIX.US,D,20230622,000000,3.58,3.66,3.525,3.6,2080672,0
+SFIX.US,D,20230623,000000,3.56,3.73,3.54,3.69,4778692,0
+SFIX.US,D,20230626,000000,3.695,3.9089,3.62,3.7,3890871,0
+SFIX.US,D,20230627,000000,3.72,3.79,3.63,3.63,2129856,0
+SFIX.US,D,20230628,000000,3.63,3.69,3.55,3.68,2402938,0
+SFIX.US,D,20230629,000000,3.69,3.8,3.655,3.72,2119351,0
+SFIX.US,D,20230630,000000,3.83,3.9,3.77,3.85,2637064,0
+SFIX.US,D,20230703,000000,3.9,4.24,3.898,4.23,2086522,0
+SFIX.US,D,20230705,000000,4.23,4.23,3.96,4.01,2272771,0
+SFIX.US,D,20230706,000000,3.98,3.98,3.69,3.76,2564059,0
+SFIX.US,D,20230707,000000,3.8,4,3.8,3.97,2662820,0
+SFIX.US,D,20230710,000000,3.97,4.24,3.895,4.24,2453983,0
+SFIX.US,D,20230711,000000,4.27,4.47,4.25,4.33,2595025,0
+SFIX.US,D,20230712,000000,4.42,4.48,4.221,4.29,1597845,0
+SFIX.US,D,20230713,000000,4.36,4.37,4.165,4.2,1709949,0
+SFIX.US,D,20230714,000000,4.2,4.235,3.96,4,1540888,0
+SFIX.US,D,20230717,000000,4,4.09,3.905,4.03,1529660,0
+SFIX.US,D,20230718,000000,4.03,4.285,4.03,4.18,1870980,0
+SFIX.US,D,20230719,000000,4.22,4.35,4.14,4.29,1827552,0
+SFIX.US,D,20230720,000000,4.25,4.27,4.07,4.23,1773547,0
+SFIX.US,D,20230721,000000,4.27,4.315,4.13,4.25,1230380,0
+SFIX.US,D,20230724,000000,4.25,4.3,4.16,4.24,1476846,0
+SFIX.US,D,20230725,000000,4.21,4.24,4.015,4.05,1971956,0
+SFIX.US,D,20230726,000000,4.07,4.61,4.0507,4.565,2974885,0
+SFIX.US,D,20230727,000000,4.59,4.855,4.43,4.48,2464375,0
+SFIX.US,D,20230728,000000,4.55,5,4.55,4.91,2090253,0
+SFIX.US,D,20230731,000000,4.9,5.2,4.9,5.11,2013652,0
+SFIX.US,D,20230801,000000,5.02,5.08,4.84,4.97,1482248,0
+SFIX.US,D,20230802,000000,4.79,4.85,4.52,4.56,2070145,0
+SFIX.US,D,20230803,000000,4.57,4.78,4.5,4.64,1440193,0
+SFIX.US,D,20230804,000000,4.64,4.795,4.59,4.64,1955213,0
+SFIX.US,D,20230807,000000,4.66,4.735,4.505,4.71,1989463,0
+SFIX.US,D,20230808,000000,4.6,4.65,4.36,4.37,1610167,0
+SFIX.US,D,20230809,000000,4.35,4.39,4.09,4.16,2068827,0
+SFIX.US,D,20230810,000000,4.2,4.405,4.14,4.16,1637022,0
+SFIX.US,D,20230811,000000,4.11,4.29,4.1,4.22,1471843,0
+SFIX.US,D,20230814,000000,4.18,4.18,3.97,4.05,1604165,0
+SFIX.US,D,20230815,000000,3.97,4.03,3.84,3.86,1515211,0
+SFIX.US,D,20230816,000000,3.85,3.895,3.68,3.72,1734753,0
+SFIX.US,D,20230817,000000,3.76,3.83,3.66,3.78,1455991,0
+SFIX.US,D,20230818,000000,3.7,3.87,3.66,3.76,1341515,0
+SFIX.US,D,20230821,000000,3.76,3.8,3.7,3.77,953413,0
+SFIX.US,D,20230822,000000,3.76,3.81,3.68,3.78,1208212,0
+SFIX.US,D,20230823,000000,3.76,3.94,3.7,3.93,1057884,0
+SFIX.US,D,20230824,000000,3.87,3.91,3.7,3.7,1659970,0
+SFIX.US,D,20230825,000000,3.72,3.83,3.549,3.69,1574130,0
+SFIX.US,D,20230828,000000,3.72,3.83,3.68,3.82,1344279,0
+SFIX.US,D,20230829,000000,3.82,4.15,3.755,4.14,1743594,0
+SFIX.US,D,20230830,000000,4.11,4.42,4.035,4.42,1501623,0
+SFIX.US,D,20230831,000000,4.39,4.465,4.33,4.39,1200951,0
+SFIX.US,D,20230901,000000,4.42,4.51,4.29,4.35,1142505,0
+SFIX.US,D,20230905,000000,4.28,4.43,4.23,4.26,1266089,0
+SFIX.US,D,20230906,000000,4.25,4.295,4.115,4.19,1267210,0
+SFIX.US,D,20230907,000000,4.17,4.17,3.9225,4.04,1506643,0
+SFIX.US,D,20230908,000000,4.01,4.055,3.91,3.98,836834,0
+SFIX.US,D,20230911,000000,4.06,4.06,3.835,3.91,1170942,0
+SFIX.US,D,20230912,000000,3.9,3.995,3.69,3.72,2867723,0
+SFIX.US,D,20230913,000000,3.72,3.74,3.33,3.34,3031544,0
+SFIX.US,D,20230914,000000,3.36,3.45,3.315,3.345,2804111,0
+SFIX.US,D,20230915,000000,3.35,3.355,3.17,3.23,3389324,0
+SFIX.US,D,20230918,000000,3.21,3.21,3,3.05,5369989,0
+SFIX.US,D,20230919,000000,2.9,3.56,2.82,3.42,7752008,0
+SFIX.US,D,20230920,000000,3.38,3.54,3.14,3.2,3207521,0
+SFIX.US,D,20230921,000000,3.12,3.18,3.065,3.13,2433297,0
+SFIX.US,D,20230922,000000,3.17,3.225,3.07,3.12,2200576,0
+SFIX.US,D,20230925,000000,3.07,3.37,3.06,3.29,2830931,0
+SFIX.US,D,20230926,000000,3.22,3.58,3.22,3.5,3397566,0
+SFIX.US,D,20230927,000000,3.51,3.6,3.345,3.43,1957392,0
+SFIX.US,D,20230928,000000,3.41,3.4688,3.28,3.32,1373448,0
+SFIX.US,D,20230929,000000,3.4,3.5,3.395,3.45,1305029,0
+SFIX.US,D,20231002,000000,3.42,3.5,3.3387,3.38,1293092,0
+SFIX.US,D,20231003,000000,3.34,3.42,3.28,3.33,1358581,0
+SFIX.US,D,20231004,000000,3.33,3.39,3.2306,3.39,1246895,0
+SFIX.US,D,20231005,000000,3.33,3.35,3.04,3.115,1507573,0
+SFIX.US,D,20231006,000000,3.08,3.17,3.035,3.13,1307910,0
+SFIX.US,D,20231009,000000,3.05,3.28,3.02,3.26,1616889,0
+SFIX.US,D,20231010,000000,3.23,3.4,3.23,3.3,1375520,0
+SFIX.US,D,20231011,000000,3.28,3.37,3.14,3.23,1256141,0
+SFIX.US,D,20231012,000000,3.26,3.26,3.08,3.14,1217638,0
+SFIX.US,D,20231013,000000,3.19,3.19,3.02,3.03,1450328,0
+SFIX.US,D,20231016,000000,3.05,3.36,3.045,3.32,1442085,0
+SFIX.US,D,20231017,000000,3.26,3.57,3.23,3.48,1607276,0
+SFIX.US,D,20231018,000000,3.43,3.46,3.345,3.37,839905,0
+SFIX.US,D,20231019,000000,3.39,3.46,3.2912,3.34,1114273,0
+SFIX.US,D,20231020,000000,3.35,3.435,3.28,3.39,1267942,0
+SFIX.US,D,20231023,000000,3.33,3.37,3.14,3.19,1222379,0
+SFIX.US,D,20231024,000000,3.28,3.77,3.2303,3.68,2909309,0
+SFIX.US,D,20231025,000000,3.6,3.66,3.22,3.24,1580198,0
+SFIX.US,D,20231026,000000,3.23,3.42,3.22,3.3,1135373,0
+SFIX.US,D,20231027,000000,3.3,3.4,3.2,3.27,1287573,0
+SFIX.US,D,20231030,000000,3.29,3.31,3.12,3.18,1304980,0
+SFIX.US,D,20231031,000000,3.2,3.41,3.16,3.28,1421002,0
+SFIX.US,D,20231101,000000,3.26,3.29,3.12,3.16,1005688,0
+SFIX.US,D,20231102,000000,3.28,3.475,3.27,3.38,1464910,0
+SFIX.US,D,20231103,000000,3.47,3.76,3.435,3.61,1271107,0
+SFIX.US,D,20231106,000000,3.6,3.61,3.21,3.27,1683840,0
+SFIX.US,D,20231107,000000,3.3,3.35,3.191,3.215,1163591,0
+SFIX.US,D,20231108,000000,3.23,3.26,3.12,3.2,2048148,0
+SFIX.US,D,20231109,000000,3.23,3.266,2.985,3,1715187,0
+SFIX.US,D,20231110,000000,3.05,3.1,2.88,3,1700537,0
+SFIX.US,D,20231113,000000,2.96,3.005,2.855,2.96,1315359,0
+SFIX.US,D,20231114,000000,3.11,3.4,3.09,3.4,2504044,0
+SFIX.US,D,20231115,000000,3.39,3.85,3.39,3.58,3035117,0
+SFIX.US,D,20231116,000000,3.51,3.5486,3.3,3.36,1327996,0
+SFIX.US,D,20231117,000000,3.43,3.62,3.415,3.48,1303473,0
+SFIX.US,D,20231120,000000,3.44,3.63,3.4,3.54,1375142,0
+SFIX.US,D,20231121,000000,3.5,3.51,3.295,3.41,1105375,0
+SFIX.US,D,20231122,000000,3.46,3.56,3.42,3.48,874450,0
+SFIX.US,D,20231124,000000,3.48,3.58,3.46,3.5,341406,0
+SFIX.US,D,20231127,000000,3.45,3.69,3.3704,3.57,1230867,0
+SFIX.US,D,20231128,000000,3.51,3.7,3.42,3.64,922782,0
+SFIX.US,D,20231129,000000,3.67,3.94,3.66,3.78,1580496,0
+SFIX.US,D,20231130,000000,3.81,3.83,3.69,3.74,1072452,0
+SFIX.US,D,20231201,000000,3.73,3.99,3.67,3.97,1343057,0
+SFIX.US,D,20231204,000000,3.94,4.16,3.9,4.15,1639946,0
+SFIX.US,D,20231205,000000,4.12,4.16,3.85,3.87,2580608,0
+SFIX.US,D,20231206,000000,4.1,4.16,3.5,3.74,4217226,0
+SFIX.US,D,20231207,000000,3.75,3.89,3.69,3.8,1988774,0
+SFIX.US,D,20231208,000000,3.76,4.01,3.66,3.99,1660386,0
+SFIX.US,D,20231211,000000,3.91,4.11,3.91,4.03,1626724,0
+SFIX.US,D,20231212,000000,3.98,4.09,3.89,4.05,1375094,0
+SFIX.US,D,20231213,000000,4,4.345,3.91,4.33,1668662,0
+SFIX.US,D,20231214,000000,4.27,4.49,4.16,4.28,2551425,0
+SFIX.US,D,20231215,000000,4.34,4.42,4.03,4.04,2080437,0
+SFIX.US,D,20231218,000000,4.05,4.06,3.88,3.93,1940518,0
+SFIX.US,D,20231219,000000,3.99,4.245,3.98,4.2,1492186,0
+SFIX.US,D,20231220,000000,4.17,4.24,3.81,3.82,1873272,0
+SFIX.US,D,20231221,000000,3.87,4.04,3.835,3.9,980476,0
+SFIX.US,D,20231222,000000,3.87,3.9779,3.7838,3.8,1465142,0
+SFIX.US,D,20231226,000000,3.83,3.83,3.73,3.78,1074256,0
+SFIX.US,D,20231227,000000,3.79,3.8509,3.69,3.7,1046777,0
+SFIX.US,D,20231228,000000,3.66,3.76,3.62,3.72,1043035,0
+SFIX.US,D,20231229,000000,3.72,3.75,3.56,3.57,1463942,0
+SFIX.US,D,20240102,000000,3.5,3.71,3.45,3.58,1339907,0
+SFIX.US,D,20240103,000000,3.5,3.54,3.39,3.4,1246505,0
+SFIX.US,D,20240104,000000,3.4,3.4,3.3,3.31,1365838,0
+SFIX.US,D,20240105,000000,3.28,3.33,3.22,3.26,1304035,0
+SFIX.US,D,20240108,000000,3.28,3.42,3.23,3.41,1189602,0
+SFIX.US,D,20240109,000000,3.37,3.39,3.29,3.32,1053395,0
+SFIX.US,D,20240110,000000,3.33,3.375,3.22,3.33,1325258,0
+SFIX.US,D,20240111,000000,3.3,3.375,3.225,3.3,1192319,0
+SFIX.US,D,20240112,000000,3.34,3.4367,3.215,3.26,1092690,0
+SFIX.US,D,20240116,000000,3.23,3.25,3.14,3.18,1738344,0
+SFIX.US,D,20240117,000000,3.12,3.23,3.1,3.23,1610298,0
+SFIX.US,D,20240118,000000,3.27,3.34,3.115,3.21,1530990,0
+SFIX.US,D,20240119,000000,3.25,3.26,3.154,3.23,1136296,0
+SFIX.US,D,20240122,000000,3.25,3.42,3.21,3.42,1811201,0
+SFIX.US,D,20240123,000000,3.43,3.53,3.24,3.25,1311922,0
+SFIX.US,D,20240124,000000,3.34,3.38,3.21,3.26,1270767,0
+SFIX.US,D,20240125,000000,3.37,3.395,3.24,3.31,1454233,0
+SFIX.US,D,20240126,000000,3.32,3.39,3.19,3.21,1000359,0
+SFIX.US,D,20240129,000000,3.2,3.38,3.15,3.38,1507037,0
+SFIX.US,D,20240130,000000,3.34,3.34,3.24,3.34,1544682,0
+SFIX.US,D,20240131,000000,3.34,3.46,3.185,3.2,1337664,0
+SFIX.US,D,20240201,000000,3.23,3.365,3.19,3.3,1351209,0
+SFIX.US,D,20240202,000000,3.25,3.31,3.15,3.29,865364,0
+SFIX.US,D,20240205,000000,3.2,3.25,3.15,3.2,1241941,0
+SFIX.US,D,20240206,000000,3.23,3.37,3.175,3.37,1315342,0
+SFIX.US,D,20240207,000000,3.38,3.47,3.3,3.37,1373102,0
+SFIX.US,D,20240208,000000,3.38,3.5,3.37,3.45,714824,0
+SFIX.US,D,20240209,000000,3.45,3.58,3.39,3.52,757619,0
+SFIX.US,D,20240212,000000,3.51,3.72,3.5,3.7,1211107,0
+SFIX.US,D,20240213,000000,3.5,3.615,3.41,3.51,1471022,0
+SFIX.US,D,20240214,000000,3.65,3.76,3.54,3.75,931866,0
+SFIX.US,D,20240215,000000,3.76,3.98,3.76,3.98,1343751,0
+SFIX.US,D,20240216,000000,3.92,3.92,3.76,3.82,811729,0
+SFIX.US,D,20240220,000000,3.7,3.705,3.42,3.45,1142256,0
+SFIX.US,D,20240221,000000,3.4,3.4538,3.25,3.29,987388,0
+SFIX.US,D,20240222,000000,3.29,3.32,3.165,3.21,1307443,0
+SFIX.US,D,20240223,000000,3.22,3.28,3.15,3.24,1430585,0
+SFIX.US,D,20240226,000000,3.22,3.335,3.2,3.26,1253271,0
+SFIX.US,D,20240227,000000,3.28,3.37,3.23,3.36,1435438,0
+SFIX.US,D,20240228,000000,3.33,3.35,3.215,3.23,869144,0
+SFIX.US,D,20240229,000000,3.3,3.355,3.19,3.23,1076640,0
+SFIX.US,D,20240301,000000,3.25,3.34,3.19,3.21,1313750,0
+SFIX.US,D,20240304,000000,3.26,3.385,3.23,3.28,3047015,0
+SFIX.US,D,20240305,000000,2.71,2.95,2.55,2.59,7737749,0
+SFIX.US,D,20240306,000000,2.64,2.64,2.415,2.425,3443886,0
+SFIX.US,D,20240307,000000,2.41,2.52,2.35,2.46,2860781,0
+SFIX.US,D,20240308,000000,2.49,2.71,2.48,2.51,2190148,0
+SFIX.US,D,20240311,000000,2.51,2.555,2.36,2.38,1558839,0
+SFIX.US,D,20240312,000000,2.39,2.45,2.3,2.34,2852497,0
+SFIX.US,D,20240313,000000,2.35,2.49,2.32,2.32,1344556,0
+SFIX.US,D,20240314,000000,2.3,2.32,2.215,2.23,1773704,0
+SFIX.US,D,20240315,000000,2.24,2.2905,2.21,2.25,1796562,0
+SFIX.US,D,20240318,000000,2.25,2.32,2.155,2.27,2654038,0
+SFIX.US,D,20240319,000000,2.17,2.3,2.16,2.29,2243487,0
+SFIX.US,D,20240320,000000,2.28,2.435,2.21,2.4,1563045,0
+SFIX.US,D,20240321,000000,2.4,2.59,2.34,2.57,2634513,0
+SFIX.US,D,20240322,000000,2.56,2.57,2.44,2.46,2103531,0
+SFIX.US,D,20240325,000000,2.42,2.55,2.38,2.39,2094734,0
+SFIX.US,D,20240326,000000,2.43,2.46,2.41,2.43,1902919,0
+SFIX.US,D,20240327,000000,2.46,2.48,2.385,2.44,1338171,0
+SFIX.US,D,20240328,000000,2.44,2.67,2.44,2.64,1653282,0
+SFIX.US,D,20240401,000000,2.66,2.74,2.57,2.65,1982667,0
+SFIX.US,D,20240402,000000,2.58,2.58,2.41,2.48,1938157,0
+SFIX.US,D,20240403,000000,2.47,2.51,2.4,2.47,1515773,0
+SFIX.US,D,20240404,000000,2.52,2.6,2.35,2.36,1281084,0
+SFIX.US,D,20240405,000000,2.35,2.355,2.25,2.26,1105199,0
+SFIX.US,D,20240408,000000,2.25,2.518,2.25,2.39,1320346,0
+SFIX.US,D,20240409,000000,2.41,2.59,2.4,2.5,1098028,0
+SFIX.US,D,20240410,000000,2.38,2.39,2.31,2.33,1290937,0
+SFIX.US,D,20240411,000000,2.37,2.46,2.335,2.41,1204403,0
+SFIX.US,D,20240412,000000,2.37,2.38,2.3,2.31,1368990,0
+SFIX.US,D,20240415,000000,2.3,2.32,2.23,2.27,1514114,0
+SFIX.US,D,20240416,000000,2.24,2.32,2.195,2.24,1392634,0
+SFIX.US,D,20240417,000000,2.27,2.325,2.22,2.23,1425323,0
+SFIX.US,D,20240418,000000,2.24,2.285,2.19,2.19,667397,0
+SFIX.US,D,20240419,000000,2.18,2.24,2.115,2.14,1559721,0
+SFIX.US,D,20240422,000000,2.14,2.19,2.06,2.12,1367387,0
+SFIX.US,D,20240423,000000,2.11,2.25,2.11,2.17,1527265,0
+SFIX.US,D,20240424,000000,2.19,2.255,2.145,2.25,1271103,0
+SFIX.US,D,20240425,000000,2.21,2.25,2.14,2.15,878795,0
+SFIX.US,D,20240426,000000,2.16,2.235,2.16,2.16,554899,0
+SFIX.US,D,20240429,000000,2.18,2.27,2.13,2.13,798382,0
+SFIX.US,D,20240430,000000,2.11,2.14,2.07,2.12,1617820,0
+SFIX.US,D,20240501,000000,2.12,2.3,2.11,2.14,1131915,0
+SFIX.US,D,20240502,000000,2.18,2.2,2.07,2.19,1884038,0
+SFIX.US,D,20240503,000000,2.26,2.45,2.225,2.29,1610012,0
+SFIX.US,D,20240506,000000,2.3,2.35,2.24,2.25,989957,0
+SFIX.US,D,20240507,000000,2.27,2.31,2.2,2.2,699537,0
+SFIX.US,D,20240508,000000,2.15,2.18,2.11,2.15,653483,0
+SFIX.US,D,20240509,000000,2.15,2.29,2.12,2.28,933758,0
+SFIX.US,D,20240510,000000,2.29,2.3,2.1,2.1,650601,0
+SFIX.US,D,20240513,000000,2.11,2.52,2.11,2.43,2724032,0
+SFIX.US,D,20240514,000000,2.48,2.73,2.47,2.55,1820381,0
+SFIX.US,D,20240515,000000,2.57,2.61,2.435,2.47,730659,0
+SFIX.US,D,20240516,000000,2.45,2.47,2.36,2.39,714282,0
+SFIX.US,D,20240517,000000,2.4,2.43,2.35,2.35,770240,0
+SFIX.US,D,20240520,000000,2.36,2.4,2.27,2.32,743215,0
+SFIX.US,D,20240521,000000,2.31,2.325,2.27,2.3,726789,0
+SFIX.US,D,20240522,000000,2.29,2.33,2.21,2.23,857408,0
+SFIX.US,D,20240523,000000,2.26,2.28,2.18,2.24,985415,0
+SFIX.US,D,20240524,000000,2.27,2.37,2.185,2.33,1422396,0
+SFIX.US,D,20240528,000000,2.34,2.38,2.25,2.3,686572,0
+SFIX.US,D,20240529,000000,2.26,2.315,2.2,2.2,687332,0
+SFIX.US,D,20240530,000000,2.24,2.34,2.23,2.27,773221,0
+SFIX.US,D,20240531,000000,2.31,2.55,2.31,2.47,3520768,0
+SFIX.US,D,20240603,000000,2.49,2.65,2.49,2.58,2021434,0
+SFIX.US,D,20240604,000000,2.54,2.775,2.52,2.67,4499440,0
+SFIX.US,D,20240605,000000,3.14,3.87,3.14,3.455,21089595,0
+SFIX.US,D,20240606,000000,3.36,3.92,3.33,3.8,6716529,0
+SFIX.US,D,20240607,000000,3.74,3.92,3.63,3.725,3328790,0
+SFIX.US,D,20240610,000000,3.67,3.87,3.665,3.82,2193664,0
+SFIX.US,D,20240611,000000,3.75,3.995,3.74,3.92,2550040,0
+SFIX.US,D,20240612,000000,3.91,4.005,3.71,3.74,2255772,0
+SFIX.US,D,20240613,000000,3.74,3.7599,3.47,3.55,1917694,0
+SFIX.US,D,20240614,000000,3.47,3.565,3.405,3.45,1570594,0
+SFIX.US,D,20240617,000000,3.43,3.69,3.3922,3.67,1525688,0
+SFIX.US,D,20240618,000000,3.68,3.96,3.67,3.87,1919858,0
+SFIX.US,D,20240620,000000,3.8,3.93,3.73,3.91,1591600,0
+SFIX.US,D,20240621,000000,3.92,4.06,3.78,3.92,3210161,0
+SFIX.US,D,20240624,000000,3.9,4.09,3.79,3.82,1666472,0
+SFIX.US,D,20240625,000000,3.77,3.93,3.69,3.915,1520313,0
+SFIX.US,D,20240626,000000,3.88,3.98,3.795,3.84,1449206,0
+SFIX.US,D,20240627,000000,3.85,4.07,3.75,4.06,1783841,0
+SFIX.US,D,20240628,000000,4.07,4.2,3.945,4.15,5325322,0
+SFIX.US,D,20240701,000000,4.2,4.23,3.96,3.98,2194910,0
+SFIX.US,D,20240702,000000,3.95,4.18,3.95,4.1,2596946,0
+SFIX.US,D,20240703,000000,4.11,4.24,3.86,3.88,1837086,0
+SFIX.US,D,20240705,000000,3.87,4.2,3.8001,4.17,2960164,0
+SFIX.US,D,20240708,000000,4.25,4.39,4.2,4.23,2826417,0
+SFIX.US,D,20240709,000000,4.23,4.45,4.095,4.41,2719178,0
+SFIX.US,D,20240710,000000,4.41,4.47,4.255,4.33,1489168,0
+SFIX.US,D,20240711,000000,4.44,4.805,4.42,4.76,3054916,0
+SFIX.US,D,20240712,000000,4.8,4.88,4.745,4.76,1762676,0
+SFIX.US,D,20240715,000000,4.82,4.97,4.7701,4.89,2151227,0
+SFIX.US,D,20240716,000000,4.95,5.045,4.91,5,3062460,0
+SFIX.US,D,20240717,000000,4.96,4.97,4.73,4.77,1958209,0
+SFIX.US,D,20240718,000000,4.74,4.81,4.425,4.45,1429681,0
+SFIX.US,D,20240719,000000,4.37,4.46,4.21,4.23,2074454,0
+SFIX.US,D,20240722,000000,4.26,4.42,4.18,4.31,1670192,0
+SFIX.US,D,20240723,000000,4.29,4.53,4.27,4.44,1241513,0
+SFIX.US,D,20240724,000000,4.4,4.541,4.28,4.28,1584585,0
+SFIX.US,D,20240725,000000,4.32,4.765,4.295,4.6,1694921,0
+SFIX.US,D,20240726,000000,4.76,4.92,4.69,4.87,1400326,0
+SFIX.US,D,20240729,000000,4.92,4.94,4.77,4.83,1074645,0
+SFIX.US,D,20240730,000000,4.9,4.925,4.63,4.64,874726,0
+SFIX.US,D,20240731,000000,4.64,4.92,4.51,4.71,1224715,0
+SFIX.US,D,20240801,000000,4.71,4.72,4.26,4.35,1297499,0
+SFIX.US,D,20240802,000000,4.1,4.2,4.04,4.09,1364770,0
+SFIX.US,D,20240805,000000,3.67,3.95,3.6,3.73,2035898,0
+SFIX.US,D,20240806,000000,3.8,3.8,3.54,3.6,1277141,0
+SFIX.US,D,20240807,000000,3.71,3.8,3.39,3.39,1589485,0
+SFIX.US,D,20240808,000000,3.43,3.61,3.38,3.54,1331983,0
+SFIX.US,D,20240809,000000,3.52,3.565,3.315,3.36,1721626,0
+SFIX.US,D,20240812,000000,3.35,3.37,3.1912,3.24,1395374,0
+SFIX.US,D,20240813,000000,3.25,3.4,3.21,3.37,1291319,0
+SFIX.US,D,20240814,000000,3.41,3.41,3.17,3.24,1237008,0
+SFIX.US,D,20240815,000000,3.36,3.51,3.315,3.43,1387082,0
+SFIX.US,D,20240816,000000,3.42,3.575,3.395,3.54,874080,0
+SFIX.US,D,20240819,000000,3.54,3.84,3.52,3.78,1495866,0
+SFIX.US,D,20240820,000000,3.77,3.77,3.515,3.65,921394,0
+SFIX.US,D,20240821,000000,3.72,3.76,3.62,3.69,643358,0
+SFIX.US,D,20240822,000000,3.67,3.675,3.57,3.61,809478,0
+SFIX.US,D,20240823,000000,3.71,3.915,3.67,3.89,1251429,0
+SFIX.US,D,20240826,000000,3.89,3.95,3.73,3.8,916623,0
+SFIX.US,D,20240827,000000,3.75,3.775,3.62,3.64,682332,0
+SFIX.US,D,20240828,000000,3.58,3.75,3.575,3.72,1938939,0
+SFIX.US,D,20240829,000000,3.77,3.885,3.705,3.8,1667265,0
+SFIX.US,D,20240830,000000,3.84,3.84,3.715,3.78,767480,0
+SFIX.US,D,20240903,000000,3.68,3.77,3.54,3.54,967088,0
+SFIX.US,D,20240904,000000,3.56,3.605,3.435,3.5,673783,0
+SFIX.US,D,20240905,000000,3.59,3.62,3.46,3.48,518390,0
+SFIX.US,D,20240906,000000,3.47,3.505,3.37,3.46,881768,0
+SFIX.US,D,20240909,000000,3.44,3.59,3.42,3.42,721849,0
+SFIX.US,D,20240910,000000,3.42,3.59,3.42,3.59,1280347,0
+SFIX.US,D,20240911,000000,3.56,3.635,3.5,3.59,1346191,0
+SFIX.US,D,20240912,000000,3.63,3.64,3.455,3.62,1637789,0
+SFIX.US,D,20240913,000000,3.69,4.03,3.63,3.92,2229154,0
+SFIX.US,D,20240916,000000,3.92,3.92,3.735,3.76,1416954,0
+SFIX.US,D,20240917,000000,3.83,4.21,3.8,4.1,2220147,0
+SFIX.US,D,20240918,000000,4.07,4.435,4.07,4.14,1660444,0
+SFIX.US,D,20240919,000000,4.32,4.345,4.125,4.18,1512426,0
+SFIX.US,D,20240920,000000,4.13,4.16,3.93,3.94,2518162,0
+SFIX.US,D,20240923,000000,3.94,3.9605,3.5613,3.79,1819683,0
+SFIX.US,D,20240924,000000,3.9,3.9,3.685,3.75,4429156,0
+SFIX.US,D,20240925,000000,2.69,2.69,2.25,2.27,23879130,0
+SFIX.US,D,20240926,000000,2.28,2.606,2.21,2.53,9556202,0
+SFIX.US,D,20240927,000000,2.58,2.9,2.51,2.84,5927377,0
+SFIX.US,D,20240930,000000,2.81,2.93,2.75,2.82,2319686,0
+SFIX.US,D,20241001,000000,2.78,2.81,2.53,2.66,2416328,0
+SFIX.US,D,20241002,000000,2.61,2.68,2.58,2.63,1491988,0
+SFIX.US,D,20241003,000000,2.59,2.7,2.585,2.69,1567796,0
+SFIX.US,D,20241004,000000,2.73,2.7901,2.63,2.67,1333711,0
+SFIX.US,D,20241007,000000,2.65,2.7,2.57,2.7,2198406,0
+SFIX.US,D,20241008,000000,2.67,2.735,2.635,2.69,1121467,0
+SFIX.US,D,20241009,000000,2.68,2.7799,2.63,2.72,1980134,0
+SFIX.US,D,20241010,000000,2.66,2.75,2.645,2.72,1253633,0
+SFIX.US,D,20241011,000000,2.68,2.78,2.6796,2.74,1222370,0
+SFIX.US,D,20241014,000000,2.76,2.83,2.69,2.71,1380461,0
+SFIX.US,D,20241015,000000,2.73,2.886,2.7,2.82,1335749,0
+SFIX.US,D,20241016,000000,2.89,2.97,2.845,2.97,1757545,0
+SFIX.US,D,20241017,000000,2.95,3,2.88,2.94,1410810,0
+SFIX.US,D,20241018,000000,2.96,3.01,2.88,2.92,1611727,0
+SFIX.US,D,20241021,000000,2.9,2.97,2.8746,2.95,1459619,0
+SFIX.US,D,20241022,000000,2.95,3,2.86,2.99,1114133,0
+SFIX.US,D,20241023,000000,2.98,3,2.81,2.88,2168572,0
+SFIX.US,D,20241024,000000,2.9,2.9,2.824,2.83,1343193,0
+SFIX.US,D,20241025,000000,2.85,2.855,2.655,2.83,3333742,0
+SFIX.US,D,20241028,000000,2.86,3.135,2.85,3.12,3561443,0
+SFIX.US,D,20241029,000000,3.105,3.22,3.071,3.15,1554400,0
+SFIX.US,D,20241030,000000,3.15,3.32,3.1352,3.22,2038430,0
+SFIX.US,D,20241031,000000,3.21,3.27,3.12,3.155,1489417,0
+SFIX.US,D,20241101,000000,3.22,3.359,3.21,3.25,1973356,0
+SFIX.US,D,20241104,000000,3.25,3.43,3.2198,3.37,3316051,0
+SFIX.US,D,20241105,000000,3.37,3.64,3.325,3.6,2460336,0
+SFIX.US,D,20241106,000000,3.81,3.85,3.6,3.85,2317385,0
+SFIX.US,D,20241107,000000,3.82,3.85,3.6808,3.73,1961919,0
+SFIX.US,D,20241108,000000,3.72,3.9,3.645,3.78,1596734,0
+SFIX.US,D,20241111,000000,3.83,3.98,3.83,3.96,2160320,0
+SFIX.US,D,20241112,000000,3.91,4.0197,3.795,3.84,1334776,0
+SFIX.US,D,20241113,000000,3.87,3.96,3.775,3.79,993372,0
+SFIX.US,D,20241114,000000,3.79,3.855,3.72,3.74,1488869,0
+SFIX.US,D,20241115,000000,3.78,3.78,3.565,3.6,1159742,0
+SFIX.US,D,20241118,000000,3.6,3.755,3.6,3.67,996956,0
+SFIX.US,D,20241119,000000,3.65,3.83,3.605,3.79,985034,0
+SFIX.US,D,20241120,000000,3.8,3.89,3.77,3.88,809990,0
+SFIX.US,D,20241121,000000,3.88,4.24,3.88,4.2,1913881,0
+SFIX.US,D,20241122,000000,4.22,4.45,4.195,4.33,1480255,0
+SFIX.US,D,20241125,000000,4.38,4.6,4.275,4.53,1906718,0
+SFIX.US,D,20241126,000000,4.48,4.665,4.3,4.64,1284580,0
+SFIX.US,D,20241127,000000,4.69,4.755,4.6101,4.66,931795,0
+SFIX.US,D,20241129,000000,4.69,4.845,4.625,4.76,1034509,0
+SFIX.US,D,20241202,000000,4.815,4.85,4.57,4.66,1712417,0
+SFIX.US,D,20241203,000000,4.65,4.69,4.375,4.44,1423943,0
+SFIX.US,D,20241204,000000,4.45,4.675,4.38,4.55,1499202,0
+SFIX.US,D,20241205,000000,4.53,4.665,4.4,4.53,1736873,0
+SFIX.US,D,20241206,000000,4.6,4.695,4.5,4.63,1841204,0
+SFIX.US,D,20241209,000000,4.75,4.89,4.56,4.58,2438109,0
+SFIX.US,D,20241210,000000,4.58,4.79,4.425,4.6,8818258,0
+SFIX.US,D,20241211,000000,5.748,6.985,5.33,6.64,27711591,0
+SFIX.US,D,20241212,000000,6.48,6.575,4.65,4.65,17088709,0
+SFIX.US,D,20241213,000000,4.61,4.6398,3.841,3.92,12387978,0
+SFIX.US,D,20241216,000000,3.89,4.1,3.75,4.045,6455012,0
+SFIX.US,D,20241217,000000,4,4.18,3.87,4.14,3241725,0
+SFIX.US,D,20241218,000000,4.19,4.23,3.71,3.76,3393819,0
+SFIX.US,D,20241219,000000,3.88,3.88,3.7,3.71,6900850,0
+SFIX.US,D,20241220,000000,3.68,3.84,3.62,3.79,7253803,0
+SFIX.US,D,20241223,000000,3.85,3.91,3.76,3.84,3021507,0
+SFIX.US,D,20241224,000000,3.77,3.8,3.7,3.77,1674101,0
+SFIX.US,D,20241226,000000,3.71,4.02,3.67,3.99,3046998,0
+SFIX.US,D,20241227,000000,3.96,4.15,3.8,4.15,3531542,0
+SFIX.US,D,20241230,000000,4.04,4.34,3.85,4.29,4199527,0
+SFIX.US,D,20241231,000000,4.29,4.395,4.21,4.31,3515695,0
+SFIX.US,D,20250102,000000,4.35,4.54,4.18,4.37,3073189,0
+SFIX.US,D,20250103,000000,4.44,4.545,4.3507,4.52,2275085,0
+SFIX.US,D,20250106,000000,4.52,4.88,4.48,4.87,4176723,0
+SFIX.US,D,20250107,000000,4.9,5.06,4.74,4.8,4398006,0
+SFIX.US,D,20250108,000000,4.84,4.95,4.68,4.93,2488981,0
+SFIX.US,D,20250110,000000,4.72,4.78,4.38,4.73,3590269,0
+SFIX.US,D,20250113,000000,4.59,4.99,4.53,4.99,2243352,0
+SFIX.US,D,20250114,000000,5.02,5.1511,4.735,4.82,2472360,0
+SFIX.US,D,20250115,000000,5.03,5.36,4.96,5.27,3187159,0
+SFIX.US,D,20250116,000000,5.26,5.305,4.99,5.23,2315538,0
+SFIX.US,D,20250117,000000,5.33,5.365,5.025,5.05,2088431,0
+SFIX.US,D,20250121,000000,5.145,5.225,4.97,5.2,2261260,0
+SFIX.US,D,20250122,000000,5.2,5.21,4.93,4.97,2211564,0
+SFIX.US,D,20250123,000000,4.9,5.055,4.86,4.93,1861354,0
+SFIX.US,D,20250124,000000,4.95,5.205,4.8,4.8,1787328,0
+SFIX.US,D,20250127,000000,4.75,4.885,4.5,4.64,1973865,0
+SFIX.US,D,20250128,000000,4.62,4.89,4.55,4.85,1404626,0
+SFIX.US,D,20250129,000000,4.85,4.93,4.78,4.83,6585451,0
+SFIX.US,D,20250130,000000,4.93,5.0209,4.84,4.87,1947074,0
+SFIX.US,D,20250131,000000,4.9,4.985,4.71,4.71,1345773,0
+SFIX.US,D,20250203,000000,4.53,4.73,4.51,4.6,1185282,0
+SFIX.US,D,20250204,000000,4.59,4.7,4.58,4.65,936736,0
+SFIX.US,D,20250205,000000,4.68,4.88,4.675,4.79,1480970,0
+SFIX.US,D,20250206,000000,4.83,4.908,4.705,4.78,1384437,0
+SFIX.US,D,20250207,000000,4.78,5.12,4.76,4.92,2024549,0
+SFIX.US,D,20250210,000000,4.98,5.275,4.9213,5.24,2320719,0
+SFIX.US,D,20250211,000000,5.19,5.25,5.075,5.14,1078173,0
+SFIX.US,D,20250212,000000,4.98,5.23,4.875,5.21,2538271,0
+SFIX.US,D,20250213,000000,5.23,5.6,5.1538,5.47,1604363,0
+SFIX.US,D,20250214,000000,5.41,5.52,5.34,5.41,1282418,0
+SFIX.US,D,20250218,000000,5.35,5.47,5.23,5.39,1570446,0
+SFIX.US,D,20250219,000000,5.3,5.41,5.25,5.4,1254405,0
+SFIX.US,D,20250220,000000,5.36,5.42,5.13,5.4,1379196,0
+SFIX.US,D,20250221,000000,5.49,5.5695,5.02,5.02,1887975,0
+SFIX.US,D,20250224,000000,5.09,5.25,4.96,5.13,1663418,0
+SFIX.US,D,20250225,000000,5.14,5.1409,4.66,4.85,2954135,0
+SFIX.US,D,20250226,000000,4.87,5.13,4.87,4.88,3061711,0
+SFIX.US,D,20250227,000000,4.88,4.9916,4.55,4.62,1777780,0
+SFIX.US,D,20250228,000000,4.58,4.75,4.54,4.73,2340473,0
+SFIX.US,D,20250303,000000,4.81,4.8483,4.345,4.42,1492541,0
+SFIX.US,D,20250304,000000,4.28,4.5263,4.11,4.4,2545328,0
+SFIX.US,D,20250305,000000,4.43,4.49,4.21,4.48,1343416,0
+SFIX.US,D,20250306,000000,4.27,4.45,4.1,4.17,1942160,0
+SFIX.US,D,20250307,000000,4.14,4.37,3.95,4.24,2074865,0
+SFIX.US,D,20250310,000000,4.04,4.195,3.895,4.14,2760521,0
+SFIX.US,D,20250311,000000,4.09,4.31,3.95,4.23,6989930,0
+SFIX.US,D,20250312,000000,4,4.87,3.72,4,8493605,0
+SFIX.US,D,20250313,000000,3.93,4.03,3.5131,3.72,3236616,0
+SFIX.US,D,20250314,000000,3.75,3.84,3.7005,3.83,2568840,0
+SFIX.US,D,20250317,000000,3.79,3.795,3.57,3.59,2624403,0
+SFIX.US,D,20250318,000000,3.52,3.62,3.38,3.56,2732728,0
+SFIX.US,D,20250319,000000,3.61,3.665,3.51,3.6,2187186,0
+SFIX.US,D,20250320,000000,3.49,3.715,3.47,3.52,1696236,0
+SFIX.US,D,20250321,000000,3.44,3.67,3.41,3.66,4151360,0
+SFIX.US,D,20250324,000000,3.74,3.84,3.7,3.8,1935909,0
+SFIX.US,D,20250325,000000,3.8,3.835,3.66,3.68,1509042,0
+SFIX.US,D,20250326,000000,3.68,3.7,3.45,3.5,2257928,0
+SFIX.US,D,20250327,000000,3.47,3.585,3.4,3.4,2133419,0
+SFIX.US,D,20250328,000000,3.4,3.44,3.19,3.25,3382360,0
+SFIX.US,D,20250331,000000,3.15,3.285,3.1,3.25,2097569,0
+SFIX.US,D,20250401,000000,3.22,3.41,3.205,3.32,1277461,0
+SFIX.US,D,20250402,000000,3.24,3.495,3.2,3.41,1628049,0
+SFIX.US,D,20250403,000000,3.09,3.155,2.83,2.87,3351876,0
+SFIX.US,D,20250404,000000,2.72,2.935,2.6,2.845,3220008,0
+SFIX.US,D,20250407,000000,2.67,3.2,2.6,2.92,2949621,0
+SFIX.US,D,20250408,000000,2.96,3.06,2.69,2.75,2407721,0
+SFIX.US,D,20250409,000000,2.69,3.32,2.69,3.16,3301628,0
+SFIX.US,D,20250410,000000,3.01,3.05,2.845,2.96,2068429,0
+SFIX.US,D,20250411,000000,2.96,3.01,2.77,2.99,1436982,0
+SFIX.US,D,20250414,000000,3.1,3.12,2.92,3.09,2132726,0
+SFIX.US,D,20250415,000000,3.06,3.195,3.02,3.07,1902310,0
+SFIX.US,D,20250416,000000,3,3.065,2.93,2.98,1480065,0
+SFIX.US,D,20250417,000000,2.99,3.09,2.9,3.06,1405254,0
+SFIX.US,D,20250421,000000,3,3.045,2.8725,3,1187039,0
+SFIX.US,D,20250422,000000,3.06,3.16,3.02,3.05,1837502,0
+SFIX.US,D,20250423,000000,3.18,3.34,3.05,3.07,1681180,0
+SFIX.US,D,20250424,000000,3.07,3.29,3.07,3.28,1522525,0
+SFIX.US,D,20250425,000000,3.21,3.355,3.175,3.35,1156692,0
+SFIX.US,D,20250428,000000,3.34,3.42,3.23,3.31,892511,0
+SFIX.US,D,20250429,000000,3.31,3.39,3.235,3.33,1244433,0
+SFIX.US,D,20250430,000000,3.21,3.32,3.18,3.27,1458100,0
+SFIX.US,D,20250501,000000,3.32,3.42,3.29,3.34,1275131,0
+SFIX.US,D,20250502,000000,3.37,3.42,3.3,3.33,1462279,0
+SFIX.US,D,20250505,000000,3.27,3.525,3.255,3.35,1680225,0
+SFIX.US,D,20250506,000000,3.3,3.36,3.255,3.28,804181,0
+SFIX.US,D,20250507,000000,3.29,3.36,3.24,3.32,1046768,0
+SFIX.US,D,20250508,000000,3.37,3.71,3.35,3.6,2992696,0
+SFIX.US,D,20250509,000000,3.59,3.6,3.43,3.49,1448711,0
+SFIX.US,D,20250512,000000,3.77,4.13,3.76,4.09,3004550,0
+SFIX.US,D,20250513,000000,4.17,4.59,4.14,4.44,2909036,0
+SFIX.US,D,20250514,000000,4.41,4.54,4.3902,4.43,1394317,0
+SFIX.US,D,20250515,000000,4.39,4.44,4.135,4.24,1726419,0
+SFIX.US,D,20250516,000000,4.24,4.345,4.175,4.21,1065799,0
+SFIX.US,D,20250519,000000,4.07,4.3191,4.07,4.23,933370,0
+SFIX.US,D,20250520,000000,4.2,4.265,4.115,4.23,1177199,0
+SFIX.US,D,20250521,000000,4.16,4.25,4.08,4.11,1076198,0
+SFIX.US,D,20250522,000000,4.09,4.325,4.085,4.29,920271,0
+SFIX.US,D,20250523,000000,4.11,4.24,4.11,4.17,855841,0
+SFIX.US,D,20250527,000000,4.26,4.4681,4.19,4.45,1363304,0
+SFIX.US,D,20250528,000000,4.43,4.55,4.32,4.54,1430320,0
+SFIX.US,D,20250529,000000,4.54,4.59,4.37,4.39,2127225,0
+SFIX.US,D,20250530,000000,4.35,4.535,4.3,4.42,1456397,0
+SFIX.US,D,20250602,000000,4.42,4.62,4.35,4.57,1767940,0
+SFIX.US,D,20250603,000000,4.56,4.81,4.52,4.78,1545193,0
+SFIX.US,D,20250604,000000,4.79,4.97,4.74,4.75,1755349,0
+SFIX.US,D,20250605,000000,4.8,4.84,4.635,4.67,1859633,0
+SFIX.US,D,20250606,000000,4.77,4.77,4.55,4.64,1468917,0
+SFIX.US,D,20250609,000000,4.71,4.8,4.625,4.73,2229925,0
+SFIX.US,D,20250610,000000,4.77,4.82,4.435,4.79,7160650,0
+SFIX.US,D,20250611,000000,4.56,4.91,4.28,4.285,9005668,0
+SFIX.US,D,20250612,000000,4.15,4.24,4.06,4.095,2640674,0
+SFIX.US,D,20250613,000000,4.07,4.11,3.94,3.96,2724794,0
+SFIX.US,D,20250616,000000,4.04,4.15,3.96,4.12,2371534,0
+SFIX.US,D,20250617,000000,4.03,4.08,3.84,3.87,1917451,0
+SFIX.US,D,20250618,000000,3.86,3.95,3.81,3.82,2200574,0
+SFIX.US,D,20250620,000000,3.85,3.919,3.7501,3.78,3353101,0
+SFIX.US,D,20250623,000000,3.75,3.88,3.69,3.86,1765017,0
+SFIX.US,D,20250624,000000,3.89,3.92,3.6948,3.74,1790981,0
+SFIX.US,D,20250625,000000,3.75,3.775,3.65,3.655,1284792,0
+SFIX.US,D,20250626,000000,3.66,3.72,3.615,3.67,1122343,0
+SFIX.US,D,20250627,000000,3.67,3.68,3.515,3.53,4129831,0
+SFIX.US,D,20250630,000000,3.59,3.73,3.575,3.7,1831582,0
+SFIX.US,D,20250701,000000,3.66,4.03,3.61,3.87,2640115,0
+SFIX.US,D,20250702,000000,3.87,3.99,3.835,3.9,2279827,0
+SFIX.US,D,20250703,000000,3.91,4.005,3.8621,4,901475,0
+SFIX.US,D,20250707,000000,3.96,4.04,3.92,3.99,1510065,0
+SFIX.US,D,20250708,000000,4,4.08,3.935,3.99,1333742,0
+SFIX.US,D,20250709,000000,4.04,4.09,3.86,4.07,1892267,0
+SFIX.US,D,20250710,000000,4.07,4.3,4.04,4.09,1859673,0
+SFIX.US,D,20250711,000000,4.04,4.08,3.9,3.94,1689373,0
+SFIX.US,D,20250714,000000,4.25,4.555,4.18,4.29,4270991,0
+SFIX.US,D,20250715,000000,4.3,4.32,4.175,4.19,1572558,0
+SFIX.US,D,20250716,000000,4.2,4.2675,4.03,4.215,1492067,0
+SFIX.US,D,20250717,000000,4.23,4.36,4.22,4.34,2012374,0
+SFIX.US,D,20250718,000000,4.37,4.6493,4.315,4.62,2526930,0
+SFIX.US,D,20250721,000000,4.66,5,4.595,4.93,2665255,0
+SFIX.US,D,20250722,000000,4.99,5.17,4.915,5.11,3705702,0
+SFIX.US,D,20250723,000000,5.13,5.33,5.06,5.26,2821328,0
+SFIX.US,D,20250724,000000,5.21,5.3,5.11,5.2,2184760,0
+SFIX.US,D,20250725,000000,5.21,5.31,5.03,5.05,2023641,0
+SFIX.US,D,20250728,000000,5.08,5.355,4.97,5.27,2811732,0
+SFIX.US,D,20250729,000000,5.3,5.3441,4.9448,4.99,3207522,0
+SFIX.US,D,20250730,000000,5,5.105,4.925,4.97,2001979,0
+SFIX.US,D,20250731,000000,4.98,5.01,4.72,4.73,1391189,0
+SFIX.US,D,20250801,000000,4.62,4.62,4.39,4.49,2333010,0
+SFIX.US,D,20250804,000000,4.58,4.68,4.505,4.67,1412024,0
+SFIX.US,D,20250805,000000,4.71,4.73,4.565,4.62,1482223,0
+SFIX.US,D,20250806,000000,4.63,4.84,4.6,4.83,1354288,0
+SFIX.US,D,20250807,000000,4.9,4.95,4.485,4.52,1832297,0
+SFIX.US,D,20250808,000000,4.51,4.54,4.385,4.47,1296238,0
+SFIX.US,D,20250811,000000,4.46,4.53,4.4,4.51,1364319,0
+SFIX.US,D,20250812,000000,4.59,4.91,4.5542,4.84,1913940,0
+SFIX.US,D,20250813,000000,4.86,5.07,4.845,5.03,2054578,0
+SFIX.US,D,20250814,000000,4.88,4.915,4.785,4.87,1413937,0
+SFIX.US,D,20250815,000000,4.91,5.01,4.88,4.93,1451092,0
+SFIX.US,D,20250818,000000,4.9,5.11,4.875,5.02,1833584,0
+SFIX.US,D,20250819,000000,5.01,5.22,5.01,5.21,1630298,0
+SFIX.US,D,20250820,000000,5.23,5.24,5,5.1,1351525,0
+SFIX.US,D,20250821,000000,5.03,5.08,4.85,5.02,2122377,0
+SFIX.US,D,20250822,000000,5.04,5.31,4.949,5.105,3545122,0
+SFIX.US,D,20250825,000000,5.09,5.235,5.05,5.09,1680153,0
+SFIX.US,D,20250826,000000,5.08,5.32,5.05,5.23,2185315,0
+SFIX.US,D,20250827,000000,5.24,5.565,5.24,5.47,3426902,0
+SFIX.US,D,20250828,000000,5.47,5.6599,5.362,5.56,3825030,0
+SFIX.US,D,20250829,000000,5.55,5.55,5.28,5.29,2465608,0
+SFIX.US,D,20250902,000000,5.1,5.25,4.95,5.2,2377010,0
+SFIX.US,D,20250903,000000,5.19,5.37,5.12,5.3,1672016,0
+SFIX.US,D,20250904,000000,5.33,5.61,5.33,5.61,1873580,0
+SFIX.US,D,20250905,000000,5.67,5.765,5.545,5.65,1709737,0
+SFIX.US,D,20250908,000000,5.68,5.71,5.525,5.7,1696231,0
+SFIX.US,D,20250909,000000,5.69,5.86,5.61,5.83,2076877,0
+SFIX.US,D,20250910,000000,5.78,5.82,5.7,5.71,1369924,0
+SFIX.US,D,20250911,000000,5.72,5.9,5.72,5.8,1812189,0
+SFIX.US,D,20250912,000000,5.74,5.78,5.46,5.47,1437411,0
+SFIX.US,D,20250915,000000,5.54,5.72,5.505,5.57,2667452,0
+SFIX.US,D,20250916,000000,5.56,5.561,5.255,5.48,1803201,0
+SFIX.US,D,20250917,000000,5.51,5.85,5.46,5.49,2732193,0
+SFIX.US,D,20250918,000000,5.57,5.76,5.47,5.71,1815844,0
+SFIX.US,D,20250919,000000,5.72,5.72,5.54,5.67,3158282,0
+SFIX.US,D,20250922,000000,5.8,5.94,5.54,5.56,4110636,0
+SFIX.US,D,20250923,000000,5.57,5.85,5.43,5.46,3888779,0
+SFIX.US,D,20250924,000000,5.48,5.74,5.39,5.64,8108908,0
+SFIX.US,D,20250925,000000,4.775,5.156,4.54,4.71,9819449,0
+SFIX.US,D,20250926,000000,4.64,4.845,4.6,4.69,4430387,0
+SFIX.US,D,20250929,000000,4.68,4.69,4.47,4.56,6537213,0
+SFIX.US,D,20250930,000000,4.56,4.61,4.34,4.35,3239815,0
+SFIX.US,D,20251001,000000,4.3,4.3756,4.13,4.14,2907919,0
+SFIX.US,D,20251002,000000,4.15,4.3,4.06,4.27,3225237,0
+SFIX.US,D,20251003,000000,4.31,4.435,4.225,4.26,3278065,0
+SFIX.US,D,20251006,000000,4.26,4.3,4.11,4.12,2845202,0
+SFIX.US,D,20251007,000000,4.11,4.15,3.99,4.12,2266662,0
+SFIX.US,D,20251008,000000,4.14,4.45,4.06,4.41,3254823,0
+SFIX.US,D,20251009,000000,4.39,4.44,4.32,4.42,3809767,0
+SFIX.US,D,20251010,000000,4.43,4.43,3.87,4.035,5585576,0
+SFIX.US,D,20251013,000000,4.07,4.22,4.02,4.22,2505362,0
+SFIX.US,D,20251014,000000,4.11,4.365,4.07,4.3,2494292,0
+SFIX.US,D,20251015,000000,4.39,4.515,4.29,4.36,3331814,0
+SFIX.US,D,20251016,000000,4.38,4.385,4.06,4.09,1869143,0
+SFIX.US,D,20251017,000000,4.02,4.2,4,4.13,1956010,0
+SFIX.US,D,20251020,000000,4.215,4.58,4.19,4.42,3219216,0
+SFIX.US,D,20251021,000000,4.42,4.57,4.3705,4.44,2479290,0
+SFIX.US,D,20251022,000000,4.47,4.66,4.38,4.48,2026239,0
+SFIX.US,D,20251023,000000,4.49,4.58,4.455,4.575,1438420,0
+SFIX.US,D,20251024,000000,4.65,4.745,4.57,4.58,1571909,0
+SFIX.US,D,20251027,000000,4.68,4.865,4.6,4.64,2211150,0
+SFIX.US,D,20251028,000000,4.66,4.7,4.51,4.66,1700505,0
+SFIX.US,D,20251029,000000,4.64,4.64,4.19,4.22,1887068,0
+SFIX.US,D,20251030,000000,4.17,4.23,4.03,4.06,3176231,0
+SFIX.US,D,20251031,000000,4.1,4.215,3.97,4.19,1591115,0
+SFIX.US,D,20251103,000000,4.2,4.29,4.11,4.22,1543827,0
+SFIX.US,D,20251104,000000,4.13,4.21,4.06,4.15,1137156,0
+SFIX.US,D,20251105,000000,4.17,4.545,4.14,4.31,3375920,0
+SFIX.US,D,20251106,000000,4.31,4.36,4.08,4.17,2011334,0
+SFIX.US,D,20251107,000000,4.13,4.315,4.09,4.21,2404523,0
+SFIX.US,D,20251110,000000,4.25,4.485,4.23,4.34,2206237,0
+SFIX.US,D,20251111,000000,4.36,4.49,4.345,4.38,2261627,0
+SFIX.US,D,20251112,000000,4.41,4.55,4.41,4.45,1347318,0
+SFIX.US,D,20251113,000000,4.45,4.525,4.24,4.27,1349699,0
+SFIX.US,D,20251114,000000,4.21,4.4,4.2,4.25,1666849,0
+SFIX.US,D,20251117,000000,4.21,4.24,4.06,4.13,1552303,0
+SFIX.US,D,20251118,000000,4.07,4.15,4,4.06,2025313,0
+SFIX.US,D,20251119,000000,4.08,4.185,3.97,4.005,2188781,0
+SFIX.US,D,20251120,000000,4.1,4.245,3.9998,4.04,1842989,0
+SFIX.US,D,20251121,000000,4.06,4.27,4.055,4.19,3724000,0
+SFIX.US,D,20251124,000000,4.25,4.265,3.9,3.95,4036637,0
+SFIX.US,D,20251125,000000,3.99,4.39,3.99,4.16,3945040,0
+SFIX.US,D,20251126,000000,4.12,4.24,4.12,4.23,2064672,0
+SFIX.US,D,20251128,000000,4.24,4.31,4.22,4.25,1076211,0
+SFIX.US,D,20251201,000000,4.21,4.405,4.15,4.29,2344346,0
+SFIX.US,D,20251202,000000,4.29,4.54,4.25,4.39,2398489,0
+SFIX.US,D,20251203,000000,4.42,4.575,4.375,4.56,4275827,0
+SFIX.US,D,20251204,000000,4.56,4.74,4.465,4.69,5196371,0
+SFIX.US,D,20251205,000000,4.4,5.34,4.02,5.12,7279404,0
+SFIX.US,D,20251208,000000,5.085,5.295,4.97,5.04,3157020,0
+SFIX.US,D,20251209,000000,5,5.28,5,5.26,2500926,0
+SFIX.US,D,20251210,000000,5.26,5.52,5.26,5.42,2764623,0
+SFIX.US,D,20251211,000000,5.39,5.675,5.39,5.62,2016312,0
+SFIX.US,D,20251212,000000,5.64,5.67,5.43,5.48,2136015,0
+SFIX.US,D,20251215,000000,5.5,5.58,5.4,5.41,3028034,0
+SFIX.US,D,20251216,000000,5.39,5.46,5.275,5.34,1838082,0
+SFIX.US,D,20251217,000000,5.35,5.52,5.19,5.23,1883725,0
+SFIX.US,D,20251218,000000,5.27,5.38,5.25,5.28,1536806,0
+SFIX.US,D,20251219,000000,5.27,5.2701,5.08,5.22,3980538,0
+SFIX.US,D,20251222,000000,5.22,5.32,5.175,5.24,1315414,0
+SFIX.US,D,20251223,000000,5.2,5.21,5.03,5.12,1638012,0
+SFIX.US,D,20251224,000000,5.11,5.195,5.08,5.16,509597,0
+SFIX.US,D,20251226,000000,5.15,5.2157,5.09,5.19,947092,0
+SFIX.US,D,20251229,000000,5.18,5.47,5.1631,5.36,3376040,0
+SFIX.US,D,20251230,000000,5.36,5.4,5.215,5.37,1240415,0
+SFIX.US,D,20251231,000000,5.36,5.38,5.24,5.25,874132,0
+SFIX.US,D,20260102,000000,5.28,5.28,4.99,5.12,1969124,0
+SFIX.US,D,20260105,000000,5.11,5.13,4.85,4.85,2305402,0
+SFIX.US,D,20260106,000000,4.87,5.2,4.79,5.18,2756197,0
+SFIX.US,D,20260107,000000,5.17,5.29,5.05,5.15,1872964,0
+SFIX.US,D,20260108,000000,5.11,5.23,5,5.09,2498123,0
+SFIX.US,D,20260109,000000,5.09,5.205,4.825,4.98,2263613,0
+SFIX.US,D,20260112,000000,4.95,5.68,4.765,5.51,3383318,0
+SFIX.US,D,20260113,000000,5.53,5.745,5.475,5.51,2097487,0
+SFIX.US,D,20260114,000000,5.51,5.5599,5.015,5.16,1988303,0
+SFIX.US,D,20260115,000000,5.16,5.35,5.16,5.32,1582188,0
+SFIX.US,D,20260116,000000,5.32,5.35,5.12,5.26,1266686,0
+SFIX.US,D,20260120,000000,5.11,5.4,4.89,5.08,2377007,0
+SFIX.US,D,20260121,000000,5.07,5.345,5.055,5.23,2258174,0
+SFIX.US,D,20260122,000000,5.23,5.38,5.175,5.22,1573268,0
+SFIX.US,D,20260123,000000,5.15,5.26,4.85,5,1570797,0
+SFIX.US,D,20260126,000000,4.97,5.59,4.955,5.57,2378468,0
+SFIX.US,D,20260127,000000,5.57,5.68,5.2363,5.64,3532117,0
+SFIX.US,D,20260128,000000,5.64,5.66,5.075,5.16,2572819,0
+SFIX.US,D,20260129,000000,5.16,5.17,4.83,4.84,2379812,0
+SFIX.US,D,20260130,000000,4.85,4.96,4.79,4.8,3000371,0
+SFIX.US,D,20260202,000000,4.8,5.03,4.71,4.87,1581993,0
+SFIX.US,D,20260203,000000,4.81,4.91,4.62,4.8,1913548,0
+SFIX.US,D,20260204,000000,4.8,4.855,4.58,4.72,1587904,0
+SFIX.US,D,20260205,000000,4.69,4.72,4.29,4.4,2640478,0
+SFIX.US,D,20260206,000000,4.49,4.59,4.27,4.28,1914972,0
+SFIX.US,D,20260209,000000,4.26,4.33,4.18,4.3,942045,0
+SFIX.US,D,20260210,000000,4.26,4.33,4.04,4.07,1334315,0
+SFIX.US,D,20260211,000000,4.13,4.17,3.99,4.04,2188825,0
+SFIX.US,D,20260212,000000,4.11,4.19,3.575,3.64,2480517,0
+SFIX.US,D,20260213,000000,3.67,3.74,3.575,3.65,1548352,0
+SFIX.US,D,20260217,000000,3.6,3.64,3.25,3.37,1814891,0
+SFIX.US,D,20260218,000000,3.37,3.535,3.3,3.48,1585907,0
diff --git a/daily/us/nasdaq stocks/2/sfwl.us.txt b/daily/us/nasdaq stocks/2/sfwl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c07873cc9325c24090d4ebb4f0a4fba39aff345a
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sfwl.us.txt	
@@ -0,0 +1,719 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SFWL.US,D,20230331,000000,4.1,4.2,3.33,4.02,940600,0
+SFWL.US,D,20230403,000000,3.95,4.2,3.6,4.04,1973028,0
+SFWL.US,D,20230404,000000,3.95,4.15,3.95,4.05,641693,0
+SFWL.US,D,20230405,000000,4.02,4.1,3.96,4.01,113145,0
+SFWL.US,D,20230406,000000,3.98,4.55,3.95,3.95,753207,0
+SFWL.US,D,20230410,000000,3.93,5.97,3.86,5.06,1471144,0
+SFWL.US,D,20230411,000000,4.94,4.95,4.5,4.68,375645,0
+SFWL.US,D,20230412,000000,4.55,4.88,4.5001,4.61,38579,0
+SFWL.US,D,20230413,000000,4.76,4.79,4.3,4.74,189487,0
+SFWL.US,D,20230414,000000,4.4967,4.76,4.4,4.5,39033,0
+SFWL.US,D,20230417,000000,4.35,4.59,2.94,4.17,898696,0
+SFWL.US,D,20230418,000000,3.93,4.1453,3.93,4.01,11860,0
+SFWL.US,D,20230419,000000,3.95,4.11,3.95,4.1,48072,0
+SFWL.US,D,20230420,000000,4.04,4.22,3.99,4.15,480648,0
+SFWL.US,D,20230421,000000,4.01,4.1999,3.97,4.05,166228,0
+SFWL.US,D,20230424,000000,4.02,4.11,3.97,4.1,21928,0
+SFWL.US,D,20230425,000000,3.99,4.09,3.99,4.07,6684,0
+SFWL.US,D,20230426,000000,4.03,4.15,3.99,4.15,6482,0
+SFWL.US,D,20230427,000000,3.99,4.11,3.97,4.0873,46143,0
+SFWL.US,D,20230428,000000,4.18,4.22,4.04,4.11,74597,0
+SFWL.US,D,20230501,000000,4.01,4.2499,3.96,4.1,351828,0
+SFWL.US,D,20230502,000000,4.03,4.15,3.95,4.09,110530,0
+SFWL.US,D,20230503,000000,4.05,4.2,4.05,4.15,29540,0
+SFWL.US,D,20230504,000000,4.18,4.25,4,4,188577,0
+SFWL.US,D,20230505,000000,4,4.16,4,4.09,206410,0
+SFWL.US,D,20230508,000000,4.18,4.49,4.15,4.36,232631,0
+SFWL.US,D,20230509,000000,4.39,12.45,4.355,8.8,19633059,0
+SFWL.US,D,20230510,000000,6.49,6.7,5.53,5.87,1570168,0
+SFWL.US,D,20230511,000000,5.56,8,5.41,6.79,4133787,0
+SFWL.US,D,20230512,000000,7.47,8.55,7.1,7.95,1643530,0
+SFWL.US,D,20230515,000000,8.5,8.7,7.8,8.16,464986,0
+SFWL.US,D,20230516,000000,8.07,8.4,7.2,7.29,238585,0
+SFWL.US,D,20230517,000000,7.16,7.26,6.03,6.66,302747,0
+SFWL.US,D,20230518,000000,6.51,6.92,6.5001,6.61,73673,0
+SFWL.US,D,20230519,000000,6.61,6.9,5.94,6.01,204216,0
+SFWL.US,D,20230522,000000,5.5,6.45,5.23,6.16,474496,0
+SFWL.US,D,20230523,000000,6.21,6.46,5.81,6.05,175467,0
+SFWL.US,D,20230524,000000,6.2,7.6699,6.2,7.46,422312,0
+SFWL.US,D,20230525,000000,6.85,7.68,6.85,7.26,147695,0
+SFWL.US,D,20230526,000000,7.31,8.25,7.16,7.36,338021,0
+SFWL.US,D,20230530,000000,7.34,8.88,7.34,8.66,192072,0
+SFWL.US,D,20230531,000000,8.66,10.53,6.622,10.01,778786,0
+SFWL.US,D,20230601,000000,9.22,9.51,8.6801,8.83,153151,0
+SFWL.US,D,20230602,000000,8.52,11,8.52,9.61,321024,0
+SFWL.US,D,20230605,000000,9.42,9.9599,9.2298,9.89,44707,0
+SFWL.US,D,20230606,000000,9.69,10.34,9.2901,10.22,88553,0
+SFWL.US,D,20230607,000000,10.045,10.39,9.5,9.87,56364,0
+SFWL.US,D,20230608,000000,9.99,10.87,9.55,9.71,161409,0
+SFWL.US,D,20230609,000000,9.71,9.9499,9.2,9.46,41221,0
+SFWL.US,D,20230612,000000,9.29,9.69,8.84,9.12,118502,0
+SFWL.US,D,20230613,000000,9.01,9.175,8.4,8.48,202092,0
+SFWL.US,D,20230614,000000,8.48,8.98,7.405,7.85,154185,0
+SFWL.US,D,20230615,000000,7.66,8.25,7.66,7.9,196931,0
+SFWL.US,D,20230616,000000,7.9,7.91,7.5,7.67,49778,0
+SFWL.US,D,20230620,000000,7.71,8.05,6.97,7.18,179303,0
+SFWL.US,D,20230621,000000,7.07,7.86,7.07,7.5,48333,0
+SFWL.US,D,20230622,000000,7.31,7.52,6.995,7.33,197218,0
+SFWL.US,D,20230623,000000,6.88,7.42,6.88,7.33,8925,0
+SFWL.US,D,20230626,000000,8.0816,11.7999,7.46,9.99,2182958,0
+SFWL.US,D,20230627,000000,9.35,10.2999,9.18,9.39,134857,0
+SFWL.US,D,20230628,000000,9.14,10.45,8.26,8.4,238142,0
+SFWL.US,D,20230629,000000,8.45,8.8289,8.4,8.5,43653,0
+SFWL.US,D,20230630,000000,9.15,9.675,8.5,9.17,93862,0
+SFWL.US,D,20230703,000000,9.57,9.57,8.6,8.86,42068,0
+SFWL.US,D,20230705,000000,8.9,10.68,8.8,9.62,199362,0
+SFWL.US,D,20230706,000000,10.05,10.05,9.58,9.69,35042,0
+SFWL.US,D,20230707,000000,9.67,10.11,9.5,10.11,101968,0
+SFWL.US,D,20230710,000000,10,10,8.5,9,139422,0
+SFWL.US,D,20230711,000000,9.22,9.22,8.8215,9.15,24810,0
+SFWL.US,D,20230712,000000,9.03,9.03,6.8086,7,531114,0
+SFWL.US,D,20230713,000000,7.23,7.45,5.2,5.76,194450,0
+SFWL.US,D,20230714,000000,6.09,7.3999,5.9,6.52,352963,0
+SFWL.US,D,20230717,000000,6.53,6.57,6,6.27,82555,0
+SFWL.US,D,20230718,000000,6.21,6.5271,4.84,6.45,422870,0
+SFWL.US,D,20230719,000000,6.07,6.5,5.68,5.79,213418,0
+SFWL.US,D,20230720,000000,5.79,6,5.6,5.63,115485,0
+SFWL.US,D,20230721,000000,5.6,5.85,4.92,5.04,196917,0
+SFWL.US,D,20230724,000000,5.15,5.46,5,5.19,65943,0
+SFWL.US,D,20230725,000000,5.09,6.86,5.09,6.08,955831,0
+SFWL.US,D,20230726,000000,5.96,6.753,5.8,6.3,289876,0
+SFWL.US,D,20230727,000000,6.15,6.3758,5.7,6.03,462287,0
+SFWL.US,D,20230728,000000,5.94,6.1,5.91,6.03,211875,0
+SFWL.US,D,20230731,000000,5.88,5.9,5.6,5.7,267916,0
+SFWL.US,D,20230801,000000,5.7246,5.9,5.6501,5.73,205518,0
+SFWL.US,D,20230802,000000,5.64,6.2,5.64,6,338864,0
+SFWL.US,D,20230803,000000,5.93,6.1,5.705,5.78,286361,0
+SFWL.US,D,20230804,000000,5.84,5.9819,5.74,5.86,206709,0
+SFWL.US,D,20230807,000000,5.99,6,5.3195,5.61,245250,0
+SFWL.US,D,20230808,000000,5.48,5.73,5.35,5.46,54390,0
+SFWL.US,D,20230809,000000,5.33,5.6249,5.1185,5.28,91013,0
+SFWL.US,D,20230810,000000,5.16,5.2,4.6,4.85,129056,0
+SFWL.US,D,20230811,000000,4.97,5.24,4.69,4.77,18451,0
+SFWL.US,D,20230814,000000,4.71,6.48,4.53,6.24,430028,0
+SFWL.US,D,20230815,000000,6.24,6.24,5.53,5.98,232427,0
+SFWL.US,D,20230816,000000,5.83,6.1479,5.68,5.74,214116,0
+SFWL.US,D,20230817,000000,5.76,5.8812,5.6263,5.7,201929,0
+SFWL.US,D,20230818,000000,5.7,6,5.55,5.75,112146,0
+SFWL.US,D,20230821,000000,5.75,5.77,5.3612,5.54,50513,0
+SFWL.US,D,20230822,000000,5.84,5.84,5.55,5.62,9131,0
+SFWL.US,D,20230823,000000,5.56,5.805,5.47,5.7,114579,0
+SFWL.US,D,20230824,000000,5.44,5.72,5.44,5.54,30384,0
+SFWL.US,D,20230825,000000,5.56,5.69,5.2,5.37,212512,0
+SFWL.US,D,20230828,000000,5.3,5.56,5,5.1,165011,0
+SFWL.US,D,20230829,000000,5.02,5.6494,5.02,5.54,193126,0
+SFWL.US,D,20230830,000000,5.37,6.2,5.37,5.77,232577,0
+SFWL.US,D,20230831,000000,5.77,6.16,5.6191,6.13,163216,0
+SFWL.US,D,20230901,000000,6.5,7.1874,6.5,6.56,193690,0
+SFWL.US,D,20230905,000000,6.53,8.7,6.53,8.51,437505,0
+SFWL.US,D,20230906,000000,8.34,9.8799,8.34,9.19,205493,0
+SFWL.US,D,20230907,000000,8.97,8.97,7.53,7.6,214929,0
+SFWL.US,D,20230908,000000,7.88,8.99,7.88,8.73,201592,0
+SFWL.US,D,20230911,000000,8.78,9.5,8.55,9.31,86456,0
+SFWL.US,D,20230912,000000,9.2,17.6,9.18,12.02,2742232,0
+SFWL.US,D,20230913,000000,12.08,13.3099,10.75,12.03,362427,0
+SFWL.US,D,20230914,000000,11.67,13.32,11.0601,12.96,271766,0
+SFWL.US,D,20230915,000000,12.79,14.465,12.7588,14.35,326765,0
+SFWL.US,D,20230918,000000,13.43,14.2499,12.08,13.73,129138,0
+SFWL.US,D,20230919,000000,13.51,13.815,11.64,11.94,252393,0
+SFWL.US,D,20230920,000000,11.94,12.3099,11.5001,11.53,110884,0
+SFWL.US,D,20230921,000000,11.51,12.1,11.43,11.52,86881,0
+SFWL.US,D,20230922,000000,12.36,13.5,11.824,12.55,108182,0
+SFWL.US,D,20230925,000000,13.27,13.62,12.69,13.58,56633,0
+SFWL.US,D,20230926,000000,13.63,13.8,12.76,13.25,28014,0
+SFWL.US,D,20230927,000000,13.1,13.55,11.822,12.19,98090,0
+SFWL.US,D,20230928,000000,12.08,15.55,11.8,13,565216,0
+SFWL.US,D,20230929,000000,12.83,13.325,11.57,11.9,139338,0
+SFWL.US,D,20231002,000000,11.95,12.24,10.68,10.84,217830,0
+SFWL.US,D,20231003,000000,10.81,11.3,10.2,10.35,49141,0
+SFWL.US,D,20231004,000000,10.35,12.9599,9.62,11.78,364491,0
+SFWL.US,D,20231005,000000,11.43,11.9499,10.5,10.51,103089,0
+SFWL.US,D,20231006,000000,10.5,11.35,10.5,10.82,133213,0
+SFWL.US,D,20231009,000000,10.83,12.15,10.61,11.65,78053,0
+SFWL.US,D,20231010,000000,12.09,12.3568,11,11.04,33768,0
+SFWL.US,D,20231011,000000,11,11.2,10.55,10.56,50450,0
+SFWL.US,D,20231012,000000,10.63,16.2999,10.63,13.73,676746,0
+SFWL.US,D,20231013,000000,13.91,15.25,13.4001,15.16,111392,0
+SFWL.US,D,20231016,000000,15.76,15.8686,14.21,14.94,66185,0
+SFWL.US,D,20231017,000000,14.55,17,14.55,16.79,98401,0
+SFWL.US,D,20231018,000000,16.79,17.51,13.3,13.68,124453,0
+SFWL.US,D,20231019,000000,13.75,14.28,11.68,11.83,195530,0
+SFWL.US,D,20231020,000000,12.2,13.26,11.8,12.08,143176,0
+SFWL.US,D,20231023,000000,12.17,12.49,11.25,11.5,79053,0
+SFWL.US,D,20231024,000000,11.5,12.3,11.25,12,64859,0
+SFWL.US,D,20231025,000000,11.84,12.46,11.38,12.19,54307,0
+SFWL.US,D,20231026,000000,12.03,12.8502,11.7021,12.69,39128,0
+SFWL.US,D,20231027,000000,12.7,13.5,12.256,12.87,38369,0
+SFWL.US,D,20231030,000000,13.25,13.25,12.22,12.33,15290,0
+SFWL.US,D,20231031,000000,12.26,12.2999,11.3611,11.53,46541,0
+SFWL.US,D,20231101,000000,11.32,12.67,11.17,11.265,270687,0
+SFWL.US,D,20231102,000000,11.32,11.93,11,11.78,258705,0
+SFWL.US,D,20231103,000000,11.83,13.65,11.5467,12.52,317494,0
+SFWL.US,D,20231106,000000,12.49,12.65,11.51,11.92,299511,0
+SFWL.US,D,20231107,000000,11.75,12.16,11.45,11.66,307940,0
+SFWL.US,D,20231108,000000,11.68,11.89,11.202,11.4,399835,0
+SFWL.US,D,20231109,000000,11.3,11.9,11.3,11.64,394438,0
+SFWL.US,D,20231110,000000,11.39,12.2,8.9,9.32,609529,0
+SFWL.US,D,20231113,000000,9.35,10.58,9.35,10.16,203391,0
+SFWL.US,D,20231114,000000,10.14,11.55,10.01,11.47,121827,0
+SFWL.US,D,20231115,000000,11.36,12.49,10.6606,11.35,302725,0
+SFWL.US,D,20231116,000000,11.37,11.6881,10.77,11.02,37487,0
+SFWL.US,D,20231117,000000,11.03,11.43,10.9249,11.23,111331,0
+SFWL.US,D,20231120,000000,11.38,11.9,11.24,11.52,53507,0
+SFWL.US,D,20231121,000000,11.39,13.34,11.39,13.34,122062,0
+SFWL.US,D,20231122,000000,13.22,13.5,11.6,12.78,143575,0
+SFWL.US,D,20231124,000000,12.2701,13.2,12.2701,12.53,108454,0
+SFWL.US,D,20231127,000000,12.87,13.4,12.23,13.19,29606,0
+SFWL.US,D,20231128,000000,13.35,14.29,13.0324,13.54,162976,0
+SFWL.US,D,20231129,000000,14.21,15.0852,13.1,14.93,170632,0
+SFWL.US,D,20231130,000000,14.64,14.64,13.33,13.33,43590,0
+SFWL.US,D,20231201,000000,13.17,14.28,13.06,13.94,116486,0
+SFWL.US,D,20231204,000000,14.12,14.12,12.76,13.08,169185,0
+SFWL.US,D,20231205,000000,13,13.76,12.95,13.01,196341,0
+SFWL.US,D,20231206,000000,13.02,13.24,12.88,13.15,103590,0
+SFWL.US,D,20231207,000000,13.48,15.75,13.21,15.03,234671,0
+SFWL.US,D,20231208,000000,15.11,15.9,14.7861,15.15,240928,0
+SFWL.US,D,20231211,000000,15,15.94,14.3,14.86,172245,0
+SFWL.US,D,20231212,000000,14.87,15.45,14.28,14.51,193235,0
+SFWL.US,D,20231213,000000,14.48,15.1,13.6,14.01,96357,0
+SFWL.US,D,20231214,000000,13.86,14,12.23,12.7,122796,0
+SFWL.US,D,20231215,000000,12.05,13.01,9.14,9.92,262198,0
+SFWL.US,D,20231218,000000,10.91,10.925,3.55,4.79,1572628,0
+SFWL.US,D,20231219,000000,5.15,5.53,2.24,3.28,6508621,0
+SFWL.US,D,20231220,000000,2.8,4.12,2.4,3.63,2526681,0
+SFWL.US,D,20231221,000000,4.5,5.1,2.45,3.32,10521396,0
+SFWL.US,D,20231222,000000,3.35,4.67,3.1,3.29,7168437,0
+SFWL.US,D,20231226,000000,3.37,3.7,3.19,3.5,1392301,0
+SFWL.US,D,20231227,000000,3.54,3.75,2.98,3.04,2526681,0
+SFWL.US,D,20231228,000000,2.96,3.09,2.6,2.76,1353639,0
+SFWL.US,D,20231229,000000,2.9,2.995,2.75,2.94,1193647,0
+SFWL.US,D,20240102,000000,2.91,2.91,2.66,2.66,662612,0
+SFWL.US,D,20240103,000000,2.68,2.81,2.42,2.54,1461540,0
+SFWL.US,D,20240104,000000,2.5,3.82,2.49,2.9,4390237,0
+SFWL.US,D,20240105,000000,2.94,2.99,2.14,2.19,2344697,0
+SFWL.US,D,20240108,000000,2.28,2.46,2.234,2.46,775419,0
+SFWL.US,D,20240109,000000,2.42,2.93,2.32,2.36,1978407,0
+SFWL.US,D,20240110,000000,2.35,2.45,2.19,2.23,769206,0
+SFWL.US,D,20240111,000000,2.24,2.2825,2.17,2.2,547904,0
+SFWL.US,D,20240112,000000,2.26,2.26,2.15,2.19,441754,0
+SFWL.US,D,20240116,000000,2.16,2.2,2.03,2.11,380344,0
+SFWL.US,D,20240117,000000,2.04,2.07,1.8901,1.96,371452,0
+SFWL.US,D,20240118,000000,1.93,2.03,1.92,1.95,182790,0
+SFWL.US,D,20240119,000000,1.89,1.94,1.82,1.89,288947,0
+SFWL.US,D,20240122,000000,1.85,1.9699,1.82,1.84,325371,0
+SFWL.US,D,20240123,000000,1.81,1.94,1.81,1.89,231285,0
+SFWL.US,D,20240124,000000,1.9,1.9645,1.87,1.91,398610,0
+SFWL.US,D,20240125,000000,1.86,1.91,1.6905,1.83,325406,0
+SFWL.US,D,20240126,000000,1.79,1.87,1.74,1.81,150056,0
+SFWL.US,D,20240129,000000,1.8,1.86,1.77,1.8,133601,0
+SFWL.US,D,20240130,000000,1.77,1.785,1.7,1.72,201584,0
+SFWL.US,D,20240131,000000,1.81,1.81,1.57,1.58,353216,0
+SFWL.US,D,20240201,000000,1.58,1.6398,1.58,1.61,141248,0
+SFWL.US,D,20240202,000000,1.6,1.64,1.57,1.6,286089,0
+SFWL.US,D,20240205,000000,1.57,1.729,1.5404,1.67,244544,0
+SFWL.US,D,20240206,000000,1.75,1.75,1.61,1.7,91912,0
+SFWL.US,D,20240207,000000,1.78,1.94,1.7201,1.88,1060650,0
+SFWL.US,D,20240208,000000,1.89,2.03,1.82,1.95,442525,0
+SFWL.US,D,20240209,000000,1.91,1.95,1.8101,1.92,202089,0
+SFWL.US,D,20240212,000000,1.92,2.19,1.9,1.98,305565,0
+SFWL.US,D,20240213,000000,1.98,1.98,1.88,1.92,133494,0
+SFWL.US,D,20240214,000000,1.93,2.1199,1.82,1.95,1191911,0
+SFWL.US,D,20240215,000000,1.91,1.95,1.78,1.84,293690,0
+SFWL.US,D,20240216,000000,1.9,2.01,1.85,1.97,403148,0
+SFWL.US,D,20240220,000000,1.99,2.07,1.95,1.99,399664,0
+SFWL.US,D,20240221,000000,1.97,2.01,1.75,1.8,446452,0
+SFWL.US,D,20240222,000000,1.81,1.87,1.78,1.79,233184,0
+SFWL.US,D,20240223,000000,1.76,1.79,1.65,1.75,362564,0
+SFWL.US,D,20240226,000000,1.75,1.81,1.72,1.81,90518,0
+SFWL.US,D,20240227,000000,1.8298,1.84,1.55,1.6,621339,0
+SFWL.US,D,20240228,000000,1.57,1.6001,1.45,1.5,251250,0
+SFWL.US,D,20240229,000000,1.53,1.81,1.46,1.72,690489,0
+SFWL.US,D,20240301,000000,1.67,1.7499,1.65,1.68,151646,0
+SFWL.US,D,20240304,000000,1.71,1.74,1.6401,1.67,84608,0
+SFWL.US,D,20240305,000000,1.6685,1.6685,1.54,1.6,163984,0
+SFWL.US,D,20240306,000000,1.62,1.68,1.6142,1.68,115356,0
+SFWL.US,D,20240307,000000,1.65,1.68,1.6,1.62,67722,0
+SFWL.US,D,20240308,000000,1.647,1.78,1.6201,1.74,217051,0
+SFWL.US,D,20240311,000000,1.83,1.83,1.62,1.68,66775,0
+SFWL.US,D,20240312,000000,1.672,1.69,1.575,1.64,115229,0
+SFWL.US,D,20240313,000000,1.6,1.7,1.6,1.69,83194,0
+SFWL.US,D,20240314,000000,1.63,1.7,1.63,1.67,45426,0
+SFWL.US,D,20240315,000000,1.64,1.81,1.55,1.55,686777,0
+SFWL.US,D,20240318,000000,1.63,1.7199,1.59,1.68,233254,0
+SFWL.US,D,20240319,000000,1.6301,1.7499,1.6301,1.68,103179,0
+SFWL.US,D,20240320,000000,1.68,1.7399,1.66,1.69,68484,0
+SFWL.US,D,20240321,000000,1.69,1.72,1.68,1.68,58664,0
+SFWL.US,D,20240322,000000,1.68,1.72,1.68,1.68,56353,0
+SFWL.US,D,20240325,000000,1.72,1.8899,1.69,1.83,245313,0
+SFWL.US,D,20240326,000000,1.8,1.81,1.73,1.75,54988,0
+SFWL.US,D,20240327,000000,1.75,1.77,1.72,1.75,31697,0
+SFWL.US,D,20240328,000000,1.751,1.78,1.68,1.69,50871,0
+SFWL.US,D,20240401,000000,1.69,1.75,1.69,1.74,64728,0
+SFWL.US,D,20240402,000000,1.74,1.7885,1.65,1.7,87752,0
+SFWL.US,D,20240403,000000,1.6999,1.77,1.68,1.76,37716,0
+SFWL.US,D,20240404,000000,1.7,1.76,1.66,1.71,52619,0
+SFWL.US,D,20240405,000000,1.735,2.229,1.7,1.93,1201101,0
+SFWL.US,D,20240408,000000,1.93,1.97,1.47,1.53,520665,0
+SFWL.US,D,20240409,000000,1.55,1.95,1.55,1.83,1160731,0
+SFWL.US,D,20240410,000000,1.76,1.88,1.7,1.81,123342,0
+SFWL.US,D,20240411,000000,1.71,1.8,1.66,1.69,137682,0
+SFWL.US,D,20240412,000000,1.69,2.0299,1.676,1.8,634407,0
+SFWL.US,D,20240415,000000,1.75,2,1.75,1.88,233330,0
+SFWL.US,D,20240416,000000,1.98,2.03,1.85,1.91,328587,0
+SFWL.US,D,20240417,000000,1.91,2.01,1.79,1.86,242378,0
+SFWL.US,D,20240418,000000,1.875,1.875,1.58,1.66,458925,0
+SFWL.US,D,20240419,000000,1.63,1.66,1.6,1.63,107811,0
+SFWL.US,D,20240422,000000,1.645,1.65,1.53,1.6,240008,0
+SFWL.US,D,20240423,000000,1.65,1.65,1.59,1.63,54908,0
+SFWL.US,D,20240424,000000,1.63,1.63,1.38,1.5,210850,0
+SFWL.US,D,20240425,000000,1.48,1.56,1.43,1.54,73624,0
+SFWL.US,D,20240426,000000,1.55,2.18,1.4,1.68,5199736,0
+SFWL.US,D,20240429,000000,1.6,1.82,1.6,1.71,379104,0
+SFWL.US,D,20240430,000000,1.75,1.78,1.6892,1.75,59830,0
+SFWL.US,D,20240501,000000,1.75,1.82,1.66,1.74,60475,0
+SFWL.US,D,20240502,000000,1.71,1.88,1.71,1.78,132816,0
+SFWL.US,D,20240503,000000,1.8,1.88,1.78,1.85,55431,0
+SFWL.US,D,20240506,000000,1.82,1.84,1.78,1.78,30970,0
+SFWL.US,D,20240507,000000,1.79,1.94,1.75,1.89,184631,0
+SFWL.US,D,20240508,000000,1.9,1.9,1.73,1.79,34202,0
+SFWL.US,D,20240509,000000,1.79,1.85,1.7895,1.8,16881,0
+SFWL.US,D,20240510,000000,1.762,2.1,1.75,1.93,560489,0
+SFWL.US,D,20240513,000000,1.895,1.99,1.82,1.94,32028,0
+SFWL.US,D,20240514,000000,1.8705,2.03,1.8705,1.96,106849,0
+SFWL.US,D,20240515,000000,2.04,2.04,1.93,1.96,41249,0
+SFWL.US,D,20240516,000000,1.96,2,1.91,1.98,32181,0
+SFWL.US,D,20240517,000000,1.95,2.05,1.91,1.99,182143,0
+SFWL.US,D,20240520,000000,2.02,2.02,1.9339,1.9601,50521,0
+SFWL.US,D,20240521,000000,1.93,2,1.85,1.94,77735,0
+SFWL.US,D,20240522,000000,1.94,1.97,1.9046,1.93,35880,0
+SFWL.US,D,20240523,000000,1.9,1.97,1.8684,1.94,26473,0
+SFWL.US,D,20240524,000000,1.9,2.08,1.9,2.07,263233,0
+SFWL.US,D,20240528,000000,2.1,2.1,1.92,2,89999,0
+SFWL.US,D,20240529,000000,1.9101,1.97,1.9101,1.93,18304,0
+SFWL.US,D,20240530,000000,1.96,2.01,1.93,1.94,27393,0
+SFWL.US,D,20240531,000000,1.94,2.03,1.94,1.98,49243,0
+SFWL.US,D,20240603,000000,2,2.02,1.94,1.978,147734,0
+SFWL.US,D,20240604,000000,1.98,2.05,1.9,2.02,354642,0
+SFWL.US,D,20240605,000000,2.05,2.15,0.94,1.1,10355232,0
+SFWL.US,D,20240606,000000,1.2,1.25,1.05,1.1,1983477,0
+SFWL.US,D,20240607,000000,1.04,1.06,0.81,0.9601,625096,0
+SFWL.US,D,20240610,000000,0.9,1.02,0.9,0.9979,297926,0
+SFWL.US,D,20240611,000000,0.99,0.99,0.9511,0.9717,124358,0
+SFWL.US,D,20240612,000000,0.96,1.02,0.92,0.97,332078,0
+SFWL.US,D,20240613,000000,0.98,1.11,0.975,1.07,296576,0
+SFWL.US,D,20240614,000000,1.04,1.09,1.04,1.08,105575,0
+SFWL.US,D,20240617,000000,1.1,1.1,1.01,1.08,163770,0
+SFWL.US,D,20240618,000000,1.06,1.08,1.04,1.07,47130,0
+SFWL.US,D,20240620,000000,1.08,1.1,1.05,1.09,161979,0
+SFWL.US,D,20240621,000000,1.1,1.1,1,1.07,167422,0
+SFWL.US,D,20240624,000000,1.09,1.09,1.03,1.07,120816,0
+SFWL.US,D,20240625,000000,1.08,1.09,1.07,1.07,67495,0
+SFWL.US,D,20240626,000000,1.04,1.45,1.04,1.34,721815,0
+SFWL.US,D,20240627,000000,1.23,1.33,1.23,1.26,107690,0
+SFWL.US,D,20240628,000000,1.29,1.35,1.24,1.3,73315,0
+SFWL.US,D,20240701,000000,1.34,1.34,1.24,1.32,70337,0
+SFWL.US,D,20240702,000000,1.32,1.34,1.27,1.28,100687,0
+SFWL.US,D,20240703,000000,1.34,1.348,1.28,1.31,259740,0
+SFWL.US,D,20240705,000000,1.2831,1.34,1.28,1.292,109516,0
+SFWL.US,D,20240708,000000,1.34,1.34,1.26,1.3,118046,0
+SFWL.US,D,20240709,000000,1.1701,1.32,1.15,1.29,44504,0
+SFWL.US,D,20240710,000000,1.2906,1.33,1.28,1.29,29804,0
+SFWL.US,D,20240711,000000,1.259,1.34,1.259,1.32,41146,0
+SFWL.US,D,20240712,000000,1.29,1.35,1.29,1.32,50644,0
+SFWL.US,D,20240715,000000,1.3199,1.35,1.27,1.32,70548,0
+SFWL.US,D,20240716,000000,1.3,1.3055,1.2809,1.292,26984,0
+SFWL.US,D,20240717,000000,1.27,1.35,1.25,1.312,125822,0
+SFWL.US,D,20240718,000000,1.3,1.35,1.26,1.29,158653,0
+SFWL.US,D,20240719,000000,1.27,1.3,1.24,1.295,84536,0
+SFWL.US,D,20240722,000000,1.27,1.33,1.27,1.3,36117,0
+SFWL.US,D,20240723,000000,1.27,1.32,1.15,1.3,49727,0
+SFWL.US,D,20240724,000000,1.27,1.32,1.27,1.292,14395,0
+SFWL.US,D,20240725,000000,1.27,1.33,1.25,1.33,70645,0
+SFWL.US,D,20240726,000000,1.31,1.32,1.28,1.282,13569,0
+SFWL.US,D,20240729,000000,1.26,1.32,1.26,1.29,47236,0
+SFWL.US,D,20240730,000000,1.31,1.34,1.2811,1.32,47085,0
+SFWL.US,D,20240731,000000,1.3,1.34,1.27,1.27,33199,0
+SFWL.US,D,20240801,000000,1.295,1.32,1.28,1.28,45884,0
+SFWL.US,D,20240802,000000,1.27,1.29,1.25,1.29,66378,0
+SFWL.US,D,20240805,000000,1.16,1.23,1.1,1.18,49748,0
+SFWL.US,D,20240806,000000,1.15,1.3,1.1101,1.26,90681,0
+SFWL.US,D,20240807,000000,1.24,1.24,1.16,1.17,47270,0
+SFWL.US,D,20240808,000000,1.18,1.22,1.15,1.18,40653,0
+SFWL.US,D,20240809,000000,1.18,1.205,1.165,1.182,25915,0
+SFWL.US,D,20240812,000000,1.22,1.25,1.2,1.25,27421,0
+SFWL.US,D,20240813,000000,1.29,1.29,1.21,1.26,46714,0
+SFWL.US,D,20240814,000000,1.26,1.26,1.23,1.26,43244,0
+SFWL.US,D,20240815,000000,1.26,1.29,1.23,1.27,22095,0
+SFWL.US,D,20240816,000000,1.27,1.32,1.255,1.26,29496,0
+SFWL.US,D,20240819,000000,1.26,1.29,1.25,1.25,31954,0
+SFWL.US,D,20240820,000000,1.23,1.29,1.23,1.25,9903,0
+SFWL.US,D,20240821,000000,1.25,1.29,1.21,1.25,24265,0
+SFWL.US,D,20240822,000000,1.23,1.29,1.23,1.25,15505,0
+SFWL.US,D,20240823,000000,1.26,1.28,1.2512,1.26,13107,0
+SFWL.US,D,20240826,000000,1.24,1.28,1.24,1.27,35990,0
+SFWL.US,D,20240827,000000,1.25,1.27,1.2,1.26,48468,0
+SFWL.US,D,20240828,000000,1.2479,1.27,1.24,1.27,28044,0
+SFWL.US,D,20240829,000000,1.2,1.27,1.2,1.27,17088,0
+SFWL.US,D,20240830,000000,1.26,1.29,1.23,1.29,12948,0
+SFWL.US,D,20240903,000000,1.28,1.28,1.26,1.28,7204,0
+SFWL.US,D,20240904,000000,1.2602,1.29,1.2601,1.29,13430,0
+SFWL.US,D,20240905,000000,1.27,1.29,1.26,1.27,10189,0
+SFWL.US,D,20240906,000000,1.2607,1.29,1.26,1.28,16159,0
+SFWL.US,D,20240909,000000,1.25,1.29,1.23,1.29,24586,0
+SFWL.US,D,20240910,000000,1.2566,1.29,1.25,1.28,5372,0
+SFWL.US,D,20240911,000000,1.23,1.29,1.23,1.27,24449,0
+SFWL.US,D,20240912,000000,1.25,1.3,1.25,1.29,16015,0
+SFWL.US,D,20240913,000000,1.28,1.29,1.27,1.27,1494,0
+SFWL.US,D,20240916,000000,1.2602,1.32,1.25,1.3,29427,0
+SFWL.US,D,20240917,000000,1.255,1.35,1.2,1.35,57545,0
+SFWL.US,D,20240918,000000,1.33,1.33,1.2725,1.31,6751,0
+SFWL.US,D,20240919,000000,1.3,1.34,1.285,1.33,44786,0
+SFWL.US,D,20240920,000000,1.29,1.33,1.29,1.33,15537,0
+SFWL.US,D,20240923,000000,1.3,1.34,1.29,1.31,96124,0
+SFWL.US,D,20240924,000000,1.38,1.41,1.18,1.34,479956,0
+SFWL.US,D,20240925,000000,1.32,1.33,1.28,1.31,73955,0
+SFWL.US,D,20240926,000000,1.31,1.31,1.27,1.3,60047,0
+SFWL.US,D,20240927,000000,1.35,1.35,1.2906,1.33,40276,0
+SFWL.US,D,20240930,000000,1.31,1.3299,1.2501,1.31,41023,0
+SFWL.US,D,20241001,000000,1.275,1.3,1.24,1.3,9977,0
+SFWL.US,D,20241002,000000,1.26,1.34,1.2495,1.315,75086,0
+SFWL.US,D,20241003,000000,1.2652,1.31,1.26,1.29,21248,0
+SFWL.US,D,20241004,000000,1.29,1.35,1.2601,1.34,48076,0
+SFWL.US,D,20241007,000000,1.3312,1.3312,1.271,1.32,38234,0
+SFWL.US,D,20241008,000000,1.29,1.29,1.25,1.25,25515,0
+SFWL.US,D,20241009,000000,1.29,1.29,1.22,1.24,62981,0
+SFWL.US,D,20241010,000000,1.22,1.24,1.1901,1.24,23497,0
+SFWL.US,D,20241011,000000,1.26,1.305,1.18,1.29,55145,0
+SFWL.US,D,20241014,000000,1.24,1.35,1.2,1.27,351092,0
+SFWL.US,D,20241015,000000,1.25,1.315,1.2,1.27,393099,0
+SFWL.US,D,20241016,000000,1.3,1.3,1.22,1.27,22000,0
+SFWL.US,D,20241017,000000,1.29,1.33,1.24,1.29,42783,0
+SFWL.US,D,20241018,000000,1.2904,1.3299,1.28,1.31,27726,0
+SFWL.US,D,20241021,000000,1.3,1.33,1.26,1.3,11566,0
+SFWL.US,D,20241022,000000,1.27,1.32,1.27,1.32,119056,0
+SFWL.US,D,20241023,000000,1.29,1.32,1.24,1.29,47546,0
+SFWL.US,D,20241024,000000,1.35,1.4299,1.26,1.39,241383,0
+SFWL.US,D,20241025,000000,1.37,1.46,1.3401,1.45,111682,0
+SFWL.US,D,20241028,000000,1.45,1.5994,1.38,1.5,138075,0
+SFWL.US,D,20241029,000000,1.47,1.47,1.4,1.42,25067,0
+SFWL.US,D,20241030,000000,1.46,1.46,1.4001,1.42,3885,0
+SFWL.US,D,20241031,000000,1.4113,1.43,1.2,1.295,487936,0
+SFWL.US,D,20241101,000000,1.33,1.39,1.3,1.34,25345,0
+SFWL.US,D,20241104,000000,1.31,1.39,1.2638,1.32,10076,0
+SFWL.US,D,20241105,000000,1.31,1.38,1.28,1.295,306117,0
+SFWL.US,D,20241106,000000,1.3138,1.3485,1.29,1.3,22776,0
+SFWL.US,D,20241107,000000,1.3,1.3566,1.29,1.299,21002,0
+SFWL.US,D,20241108,000000,1.27,1.36,1.27,1.35,51066,0
+SFWL.US,D,20241111,000000,1.34,1.35,1.28,1.33,23191,0
+SFWL.US,D,20241112,000000,1.3,1.36,1.2534,1.28,17732,0
+SFWL.US,D,20241113,000000,1.33,1.33,1.26,1.275,46725,0
+SFWL.US,D,20241114,000000,1.2501,1.33,1.21,1.23,259844,0
+SFWL.US,D,20241115,000000,1.26,1.268,1.21,1.235,41589,0
+SFWL.US,D,20241118,000000,1.23,1.28,1.21,1.23,16357,0
+SFWL.US,D,20241119,000000,1.2336,1.25,1.22,1.25,7305,0
+SFWL.US,D,20241120,000000,1.22,1.26,1.185,1.2,50212,0
+SFWL.US,D,20241121,000000,1.22,1.23,1.15,1.16,24105,0
+SFWL.US,D,20241122,000000,1.18,1.18,1.09,1.11,26846,0
+SFWL.US,D,20241125,000000,1.14,1.3399,1.14,1.23,169972,0
+SFWL.US,D,20241126,000000,1.19,1.2254,1.17,1.18,68504,0
+SFWL.US,D,20241127,000000,1.22,1.22,1.15,1.18,24958,0
+SFWL.US,D,20241129,000000,1.2,1.2199,1.16,1.2199,48491,0
+SFWL.US,D,20241202,000000,1.2001,1.22,1.17,1.2,13312,0
+SFWL.US,D,20241203,000000,1.2,1.234,1.1688,1.21,29245,0
+SFWL.US,D,20241204,000000,1.18,1.235,1.16,1.2,371039,0
+SFWL.US,D,20241205,000000,1.21,1.21,1.15,1.16,41702,0
+SFWL.US,D,20241206,000000,1.2,1.2,1.12,1.16,22984,0
+SFWL.US,D,20241209,000000,1.16,1.19,1.12,1.15,34176,0
+SFWL.US,D,20241210,000000,1.17,1.17,1.1,1.12,18476,0
+SFWL.US,D,20241211,000000,1.1257,1.15,1.12,1.15,7897,0
+SFWL.US,D,20241212,000000,1.1261,1.1501,1.03,1.105,80858,0
+SFWL.US,D,20241213,000000,1.09,1.12,1.09,1.1,10776,0
+SFWL.US,D,20241216,000000,1.06,1.1002,1.06,1.07,21703,0
+SFWL.US,D,20241217,000000,1.06,1.09,1.02,1.05,41775,0
+SFWL.US,D,20241218,000000,1.08,1.1474,1,1.06,114788,0
+SFWL.US,D,20241219,000000,1.08,1.08,1.02,1.02,12587,0
+SFWL.US,D,20241220,000000,1.05,1.07,1.0199,1.065,18560,0
+SFWL.US,D,20241223,000000,1.0801,1.09,1.02,1.046,55090,0
+SFWL.US,D,20241224,000000,1.03,1.055,1.03,1.05,10761,0
+SFWL.US,D,20241226,000000,1.02,1.05,1.01,1.04,31813,0
+SFWL.US,D,20241227,000000,1.04,1.0698,1.04,1.06,31374,0
+SFWL.US,D,20241230,000000,1.03,1.05,1.02,1.02,20856,0
+SFWL.US,D,20241231,000000,1.02,1.086,1.02,1.08,62553,0
+SFWL.US,D,20250102,000000,1.078,1.115,1.06,1.11,20000,0
+SFWL.US,D,20250103,000000,1.11,1.16,1.07,1.11,30781,0
+SFWL.US,D,20250106,000000,1.12,1.12,1.0541,1.07,5136,0
+SFWL.US,D,20250107,000000,1.08,1.08,1.0302,1.07,734917,0
+SFWL.US,D,20250108,000000,1.0803,1.15,1.01,1.06,131052,0
+SFWL.US,D,20250110,000000,1.05,1.13,1.02,1.038,63806,0
+SFWL.US,D,20250113,000000,1.02,1.02,1.01,1.015,23432,0
+SFWL.US,D,20250114,000000,1.04,1.04,1.0008,1.02,21934,0
+SFWL.US,D,20250115,000000,1.0101,1.05,1.01,1.03,4517,0
+SFWL.US,D,20250116,000000,1.02,1.1,1.01,1.04,17458,0
+SFWL.US,D,20250117,000000,1.08,1.08,1.02,1.03,5953,0
+SFWL.US,D,20250121,000000,1.02,1.04,1.02,1.02,6733,0
+SFWL.US,D,20250122,000000,1.02,1.08,1.01,1.015,38439,0
+SFWL.US,D,20250123,000000,1.02,1.0256,1,1.01,14401,0
+SFWL.US,D,20250124,000000,1.03,1.03,1,1.015,11647,0
+SFWL.US,D,20250127,000000,1,1.06,1,1,22298,0
+SFWL.US,D,20250128,000000,1.054,1.08,1,1.02,17448,0
+SFWL.US,D,20250129,000000,1,1.05,0.9693,0.9791,40274,0
+SFWL.US,D,20250130,000000,1,1.02,0.96,0.98,36965,0
+SFWL.US,D,20250131,000000,0.98,0.98,0.955,0.96,24570,0
+SFWL.US,D,20250203,000000,0.97,1,0.97,0.986,7272,0
+SFWL.US,D,20250204,000000,1.01,1.01,0.9836,0.9972,6606,0
+SFWL.US,D,20250205,000000,1.0296,1.03,0.98,1.01,5502,0
+SFWL.US,D,20250206,000000,1.02,1.04,1.01,1.015,31911,0
+SFWL.US,D,20250207,000000,1.01,1.02,1.005,1.02,9214,0
+SFWL.US,D,20250210,000000,1.01,1.05,1.005,1.045,79338,0
+SFWL.US,D,20250211,000000,1.06,1.06,1,1.01,22900,0
+SFWL.US,D,20250212,000000,1.0101,1.025,1,1.0192,25891,0
+SFWL.US,D,20250213,000000,1,1.02,1,1.01,7830,0
+SFWL.US,D,20250214,000000,1.01,1.07,1.001,1.01,18564,0
+SFWL.US,D,20250218,000000,1.0225,1.0347,1,1.005,22975,0
+SFWL.US,D,20250219,000000,1,1.04,1,1.02,6069,0
+SFWL.US,D,20250220,000000,1.0205,1.0205,1.01,1.02,2726,0
+SFWL.US,D,20250221,000000,1.06,1.06,1,1.0007,21730,0
+SFWL.US,D,20250224,000000,1,1.03,0.9936,1.0148,9623,0
+SFWL.US,D,20250225,000000,1.0099,1.01,0.99,1.01,8414,0
+SFWL.US,D,20250226,000000,0.9896,1.005,0.9506,0.960744,41983,0
+SFWL.US,D,20250227,000000,0.99,1.02,0.96,0.974,19120,0
+SFWL.US,D,20250228,000000,0.99,1.01,0.95,0.975,25451,0
+SFWL.US,D,20250303,000000,0.98,1.015,0.98,1,13120,0
+SFWL.US,D,20250304,000000,1,1.02,1,1,8638,0
+SFWL.US,D,20250305,000000,0.96,1.02,0.95,1.01,13586,0
+SFWL.US,D,20250306,000000,1,1.02,1,1,2638,0
+SFWL.US,D,20250307,000000,1,1.01,1,1.01,2687,0
+SFWL.US,D,20250310,000000,1.01,1.01,1,1,10368,0
+SFWL.US,D,20250311,000000,0.95,1.02,0.95,0.9754,26956,0
+SFWL.US,D,20250312,000000,0.9983,1.02,0.9983,1,7200,0
+SFWL.US,D,20250313,000000,1,1.01,1,1,3753,0
+SFWL.US,D,20250314,000000,0.985,1.01,0.985,1.01,7700,0
+SFWL.US,D,20250317,000000,0.9501,1.085,0.9501,1.05,30361,0
+SFWL.US,D,20250318,000000,1.018,1.03,1.018,1.03,1164,0
+SFWL.US,D,20250319,000000,1.03,1.03,1,1.0019,8996,0
+SFWL.US,D,20250320,000000,1.0001,1.01,1,1.01,14470,0
+SFWL.US,D,20250321,000000,1,1.01,0.9631,1.01,14539,0
+SFWL.US,D,20250324,000000,1,1.005,1,1.005,2323,0
+SFWL.US,D,20250325,000000,1,1.02,0.9701,1,2747,0
+SFWL.US,D,20250326,000000,0.97635,1.04,0.97,1.0021,18385,0
+SFWL.US,D,20250327,000000,0.98,1.01,0.98,1,9043,0
+SFWL.US,D,20250328,000000,1,1.0225,0.98,0.98,13003,0
+SFWL.US,D,20250331,000000,1,1.0495,0.98,0.9818,9101,0
+SFWL.US,D,20250401,000000,1.0065,1.015,1.0065,1.015,2638,0
+SFWL.US,D,20250402,000000,1,1.05,1,1.0025,7826,0
+SFWL.US,D,20250403,000000,1,1,0.96,0.96,7176,0
+SFWL.US,D,20250404,000000,0.960001,1,0.95,0.9501,37811,0
+SFWL.US,D,20250407,000000,0.95,1,0.9,0.9513,24039,0
+SFWL.US,D,20250408,000000,0.9694,1.0221,0.91,0.92,12835,0
+SFWL.US,D,20250409,000000,0.91,0.981399,0.8612,0.93,17964,0
+SFWL.US,D,20250410,000000,0.90001,0.920001,0.9,0.9195,13560,0
+SFWL.US,D,20250411,000000,0.9,0.9,0.87,0.899999,5014,0
+SFWL.US,D,20250414,000000,0.97,1,0.9,0.9714,18210,0
+SFWL.US,D,20250415,000000,0.9299,0.9299,0.9,0.9014,9180,0
+SFWL.US,D,20250416,000000,0.9019,0.946,0.9014,0.9014,8446,0
+SFWL.US,D,20250417,000000,0.92,0.92,0.87,0.9,13519,0
+SFWL.US,D,20250421,000000,0.9,0.99,0.87,0.94,27195,0
+SFWL.US,D,20250422,000000,1,1,0.9,0.97,189721,0
+SFWL.US,D,20250423,000000,0.945,0.9884,0.945,0.96,9110,0
+SFWL.US,D,20250424,000000,0.95935,0.9887,0.9302,0.9887,9185,0
+SFWL.US,D,20250425,000000,0.9297,0.9589,0.9295,0.943357,1064,0
+SFWL.US,D,20250428,000000,0.925,0.9499,0.9,0.9499,4191,0
+SFWL.US,D,20250429,000000,0.9102,0.9102,0.8901,0.8904,2620,0
+SFWL.US,D,20250430,000000,0.8904,1.025,0.8904,1.02,58105,0
+SFWL.US,D,20250501,000000,1.01,1.02,0.98,1.015,5879,0
+SFWL.US,D,20250502,000000,1.0031,1.005,0.96,1.005,3570,0
+SFWL.US,D,20250505,000000,0.963336,1.01,0.96,1.0099,3404,0
+SFWL.US,D,20250506,000000,0.985,1.01,0.9668,0.967,3304,0
+SFWL.US,D,20250507,000000,0.967,1.02,0.9101,1,13148,0
+SFWL.US,D,20250508,000000,1,1.02,0.965,1.0199,4224,0
+SFWL.US,D,20250509,000000,1.02,1.02,0.96,1.0199,34574,0
+SFWL.US,D,20250512,000000,0.99,1.035,0.99,1.0266,25411,0
+SFWL.US,D,20250513,000000,1.02,1.035,0.9906,1.03,9366,0
+SFWL.US,D,20250514,000000,1.03,1.0537,0.99,1.005,22694,0
+SFWL.US,D,20250515,000000,1.0552,1.0552,0.9574,1,11416,0
+SFWL.US,D,20250516,000000,1.035,1.05,1.015,1.03,8504,0
+SFWL.US,D,20250519,000000,1.03,1.03,1.01,1.02,7382,0
+SFWL.US,D,20250520,000000,1.02,1.02,0.9601,0.9899,27526,0
+SFWL.US,D,20250521,000000,0.9899,0.9899,0.966,0.9898,2309,0
+SFWL.US,D,20250522,000000,0.96,1.01,0.9373,1,4891,0
+SFWL.US,D,20250523,000000,0.9539,1.01,0.9345,0.9998,6391,0
+SFWL.US,D,20250527,000000,1.01,1.02,1.01,1.01,3289,0
+SFWL.US,D,20250528,000000,0.9518,1.0149,0.9518,1.01,6188,0
+SFWL.US,D,20250529,000000,0.9521,1.02,0.9521,1.02,5237,0
+SFWL.US,D,20250530,000000,1.02,1.02,0.9569,1.0174,2893,0
+SFWL.US,D,20250602,000000,0.9965,1.01,0.9559,1.01,4081,0
+SFWL.US,D,20250603,000000,1.02,1.02,0.97,1.0095,8387,0
+SFWL.US,D,20250604,000000,1,1.01,0.955,1.0045,15165,0
+SFWL.US,D,20250605,000000,0.986,0.986,0.9482,0.9664,12419,0
+SFWL.US,D,20250606,000000,0.9664,0.9664,0.9532,0.9664,11386,0
+SFWL.US,D,20250609,000000,0.96,0.9664,0.9482,0.9664,3229,0
+SFWL.US,D,20250610,000000,0.979,1.01,0.95,0.9745,33921,0
+SFWL.US,D,20250611,000000,1,1,0.9895,0.999,2659,0
+SFWL.US,D,20250612,000000,0.982,0.999,0.9501,0.970049,8340,0
+SFWL.US,D,20250613,000000,0.97,0.999,0.97,0.99,6231,0
+SFWL.US,D,20250616,000000,0.9602,1,0.95,1,4362,0
+SFWL.US,D,20250617,000000,0.96,0.9817,0.96,0.9817,4655,0
+SFWL.US,D,20250618,000000,0.962002,0.9716,0.962,0.9716,1151,0
+SFWL.US,D,20250620,000000,0.9716,0.9716,0.91,0.968,21035,0
+SFWL.US,D,20250623,000000,0.9325,0.9599,0.91,0.9599,3710,0
+SFWL.US,D,20250624,000000,0.94,0.9481,0.925,0.9481,2993,0
+SFWL.US,D,20250625,000000,0.913,0.948,0.913,0.948,2368,0
+SFWL.US,D,20250626,000000,0.934,1.02,0.934,0.9699,36003,0
+SFWL.US,D,20250627,000000,0.9719,0.989084,0.940001,0.9697,3382,0
+SFWL.US,D,20250630,000000,0.9132,1.02,0.9132,1.02,30834,0
+SFWL.US,D,20250701,000000,1.0018,1.0178,0.9701,1.0099,6184,0
+SFWL.US,D,20250702,000000,0.98545,1.02,0.9509,0.952,9817,0
+SFWL.US,D,20250703,000000,1.02,1.02,0.95,1.01,8874,0
+SFWL.US,D,20250707,000000,1,1,0.959,0.959,2158,0
+SFWL.US,D,20250708,000000,0.98,0.98,0.98,0.98,412,0
+SFWL.US,D,20250709,000000,1,1,0.96,0.998,7218,0
+SFWL.US,D,20250710,000000,0.9666,1.02,0.9666,0.9837,22660,0
+SFWL.US,D,20250711,000000,1.015,1.015,0.95,1.0092,34388,0
+SFWL.US,D,20250714,000000,0.97,0.9856,0.96,0.9856,4315,0
+SFWL.US,D,20250715,000000,0.96,0.976,0.95,0.95,3012,0
+SFWL.US,D,20250716,000000,0.95,0.968,0.945,0.945,8269,0
+SFWL.US,D,20250717,000000,0.9469,0.9469,0.895,0.932,19979,0
+SFWL.US,D,20250718,000000,0.9338,0.94025,0.9254,0.93025,4532,0
+SFWL.US,D,20250721,000000,0.96,0.9649,0.936,0.96,24326,0
+SFWL.US,D,20250722,000000,0.9956,1.01,0.95,1,23545,0
+SFWL.US,D,20250723,000000,0.98,1.0008,0.945,0.9808,28897,0
+SFWL.US,D,20250724,000000,0.9808,1.0201,0.9808,1.005,37837,0
+SFWL.US,D,20250728,000000,0.9524,0.9801,0.95,0.9799,24379,0
+SFWL.US,D,20250730,000000,0.95,0.9799,0.95,0.9551,3160,0
+SFWL.US,D,20250731,000000,0.9504,0.995,0.9504,0.9871,8546,0
+SFWL.US,D,20250801,000000,1.0093,1.01,0.960001,0.986,1926,0
+SFWL.US,D,20250804,000000,0.99,1.01,0.99,1.0067,33948,0
+SFWL.US,D,20250805,000000,1.01,1.1699,1.01,1.106,133697,0
+SFWL.US,D,20250806,000000,1.125,1.13,1.0798,1.1143,10979,0
+SFWL.US,D,20250807,000000,1.1,1.1094,1.05,1.0619,2471,0
+SFWL.US,D,20250808,000000,1.07,1.07,1.07,1.07,743,0
+SFWL.US,D,20250811,000000,1.0448,1.065,1,1,39721,0
+SFWL.US,D,20250812,000000,1.03,1.0394,1,1.01,14911,0
+SFWL.US,D,20250813,000000,1.0022,1.04,1,1,14969,0
+SFWL.US,D,20250814,000000,1,1.04,1,1.03,1883,0
+SFWL.US,D,20250815,000000,1.1,1.1,1.02,1.02,17413,0
+SFWL.US,D,20250818,000000,1.02,1.05,1,1.01,1879,0
+SFWL.US,D,20250819,000000,1.03,1.0346,1,1,4996,0
+SFWL.US,D,20250820,000000,1.02,1.0653,1,1.01,2740,0
+SFWL.US,D,20250821,000000,1.01,1.0397,1,1.0397,1280,0
+SFWL.US,D,20250822,000000,1.03,1.06,1.02,1.03,19191,0
+SFWL.US,D,20250825,000000,1.0201,1.06,1.0119,1.0119,3069,0
+SFWL.US,D,20250826,000000,1.01,1.018,1.01,1.01,6468,0
+SFWL.US,D,20250827,000000,1,1.29,1,1.25,218659,0
+SFWL.US,D,20250828,000000,1.22,1.22,1.055,1.06,49180,0
+SFWL.US,D,20250829,000000,1.05,1.2,1.05,1.13,26011,0
+SFWL.US,D,20250902,000000,1.0816,1.1121,1.002,1.09,19489,0
+SFWL.US,D,20250903,000000,1.14,1.14,1.06,1.06,2324,0
+SFWL.US,D,20250904,000000,1.065,1.08,1.04,1.04,7999,0
+SFWL.US,D,20250905,000000,1.04,1.06,1.04,1.05,7665,0
+SFWL.US,D,20250908,000000,1.05,1.07,1.04,1.04,6426,0
+SFWL.US,D,20250909,000000,1.06,1.15,1.05,1.14,19211,0
+SFWL.US,D,20250910,000000,1.14,1.18,1.13,1.13,18388,0
+SFWL.US,D,20250911,000000,1.1,1.17,1.1,1.1699,1866,0
+SFWL.US,D,20250912,000000,1.19,1.27,1.13,1.15,52381,0
+SFWL.US,D,20250915,000000,1.15,1.28,1.15,1.18,16438,0
+SFWL.US,D,20250916,000000,1.15,1.25,1.15,1.15,8881,0
+SFWL.US,D,20250917,000000,1.102,1.24,1.102,1.16,8495,0
+SFWL.US,D,20250918,000000,1.122,1.2,1.122,1.165,6908,0
+SFWL.US,D,20250919,000000,1.12,1.2,1.12,1.16,9535,0
+SFWL.US,D,20250922,000000,1.1245,1.17,1.1245,1.145,10749,0
+SFWL.US,D,20250923,000000,1.14,1.14,1.14,1.14,1944,0
+SFWL.US,D,20250924,000000,1.14,1.17,1.12,1.16,2849,0
+SFWL.US,D,20250925,000000,1.15,1.15,1.1,1.15,6841,0
+SFWL.US,D,20250926,000000,1.13,1.18,1.13,1.17,19974,0
+SFWL.US,D,20250929,000000,1.1401,1.2,1.1401,1.159,15093,0
+SFWL.US,D,20250930,000000,1.1345,1.19,1.1345,1.19,2588,0
+SFWL.US,D,20251001,000000,1.14,1.16,0.99,0.9999,126404,0
+SFWL.US,D,20251002,000000,1.0286,1.04,0.98,1,24581,0
+SFWL.US,D,20251003,000000,1.0002,1.02,0.99,1,21195,0
+SFWL.US,D,20251006,000000,1,1.05,0.9975,0.9988,52593,0
+SFWL.US,D,20251007,000000,0.9688,1,0.96,0.99,34031,0
+SFWL.US,D,20251008,000000,1.0093,1.0093,0.95,0.9996,4424,0
+SFWL.US,D,20251009,000000,0.98,1,0.9503,0.98,6708,0
+SFWL.US,D,20251010,000000,0.95,1,0.91,0.9561,18165,0
+SFWL.US,D,20251013,000000,0.956,0.96,0.92,0.9405,6171,0
+SFWL.US,D,20251014,000000,0.9405,0.9405,0.912,0.9376,4108,0
+SFWL.US,D,20251015,000000,0.9459,0.9999,0.9452,0.9662,8387,0
+SFWL.US,D,20251016,000000,0.96,0.975,0.927501,0.93,9430,0
+SFWL.US,D,20251017,000000,0.946,0.946,0.946,0.946,357,0
+SFWL.US,D,20251020,000000,0.975,0.9977,0.975,0.98,9667,0
+SFWL.US,D,20251021,000000,0.995,0.995,0.98,0.98,2595,0
+SFWL.US,D,20251022,000000,0.99,0.99,0.91,0.9131,8318,0
+SFWL.US,D,20251023,000000,0.96,0.96,0.9132,0.93,5873,0
+SFWL.US,D,20251024,000000,0.8436,0.9695,0.8436,0.949,8565,0
+SFWL.US,D,20251027,000000,0.93,0.9655,0.93,0.94,9029,0
+SFWL.US,D,20251028,000000,0.93,0.9999,0.91,0.96495,12271,0
+SFWL.US,D,20251029,000000,0.91,1,0.91,0.9899,5389,0
+SFWL.US,D,20251030,000000,0.93,0.93,0.93,0.93,490,0
+SFWL.US,D,20251031,000000,0.9687,0.9797,0.93,0.95,14059,0
+SFWL.US,D,20251103,000000,0.95,0.97,0.95,0.95,6133,0
+SFWL.US,D,20251104,000000,0.921,0.96,0.92,0.92,975,0
+SFWL.US,D,20251105,000000,0.92,0.92,0.92,0.92,871,0
+SFWL.US,D,20251106,000000,0.921,0.921,0.911,0.911,2535,0
+SFWL.US,D,20251107,000000,0.912,0.958699,0.912,0.912,3328,0
+SFWL.US,D,20251110,000000,0.912,1.03,0.912,1,52875,0
+SFWL.US,D,20251111,000000,1.0176,1.0176,0.9799,0.99,4883,0
+SFWL.US,D,20251112,000000,1,1.01,0.99,1.001,20678,0
+SFWL.US,D,20251114,000000,0.98,1,0.97,0.97,3524,0
+SFWL.US,D,20251117,000000,0.98,0.98,0.95,0.9564,22742,0
+SFWL.US,D,20251118,000000,0.94,0.94,0.91,0.923985,2178,0
+SFWL.US,D,20251119,000000,0.93,0.9501,0.93,0.9501,1666,0
+SFWL.US,D,20251120,000000,0.96,0.96,0.9562,0.9562,914,0
+SFWL.US,D,20251121,000000,0.9162,0.97,0.9162,0.97,1401,0
+SFWL.US,D,20251124,000000,0.97,0.97,0.8854,0.925,6183,0
+SFWL.US,D,20251125,000000,0.95,0.9501,0.95,0.95,3396,0
+SFWL.US,D,20251126,000000,0.8965,0.94138,0.8844,0.914,23780,0
+SFWL.US,D,20251128,000000,0.890099,0.8958,0.8844,0.8958,5601,0
+SFWL.US,D,20251201,000000,0.92025,0.92025,0.92025,0.92025,829,0
+SFWL.US,D,20251202,000000,0.9197,0.9202,0.9101,0.92,2561,0
+SFWL.US,D,20251203,000000,0.9201,0.9599,0.9,0.9,19191,0
+SFWL.US,D,20251204,000000,0.96,0.96,0.9,0.9,4816,0
+SFWL.US,D,20251205,000000,0.9,0.95,0.9,0.95,3512,0
+SFWL.US,D,20251208,000000,0.94,0.95,0.94,0.95,4682,0
+SFWL.US,D,20251209,000000,0.94,0.94,0.86,0.94,10738,0
+SFWL.US,D,20251210,000000,0.8622,0.8888,0.5645,0.77,144386,0
+SFWL.US,D,20251211,000000,0.774,0.82,0.774,0.8,9967,0
+SFWL.US,D,20251212,000000,0.79,0.82,0.775,0.812035,5009,0
+SFWL.US,D,20251215,000000,0.802,0.8125,0.8,0.8,17043,0
+SFWL.US,D,20251216,000000,0.8,1.18,0.8,1.08,1400658,0
+SFWL.US,D,20251217,000000,1.01,1.06,0.93,0.992,118963,0
+SFWL.US,D,20251218,000000,0.98,1.01,0.98,1.01,60750,0
+SFWL.US,D,20251219,000000,1,1,0.99,1,4039,0
+SFWL.US,D,20251222,000000,1,1,0.961,0.996,39107,0
+SFWL.US,D,20251223,000000,0.98,0.999,0.9601,0.9977,1502,0
+SFWL.US,D,20251224,000000,0.9962,0.999,0.93,0.9966,7364,0
+SFWL.US,D,20251226,000000,0.995,0.999,0.93,0.9503,6352,0
+SFWL.US,D,20251229,000000,0.95,0.9745,0.94,0.9449,16921,0
+SFWL.US,D,20251230,000000,0.945,0.945,0.93,0.93,25336,0
+SFWL.US,D,20251231,000000,0.94,0.9693,0.939,0.95,3501,0
+SFWL.US,D,20260102,000000,0.99,0.99,0.95,0.965,3756,0
+SFWL.US,D,20260105,000000,0.95,0.9735,0.95,0.955,5396,0
+SFWL.US,D,20260106,000000,1,1,0.97,0.97,15014,0
+SFWL.US,D,20260107,000000,0.97,1,0.97,0.99,9258,0
+SFWL.US,D,20260108,000000,0.98,1,0.98,0.98,3942,0
+SFWL.US,D,20260109,000000,0.99,1,0.97,0.98,66382,0
+SFWL.US,D,20260112,000000,0.97,1,0.97,0.98,10425,0
+SFWL.US,D,20260113,000000,0.93,0.9795,0.91,0.9795,3348,0
+SFWL.US,D,20260114,000000,0.9676,0.9676,0.95,0.965,12566,0
+SFWL.US,D,20260115,000000,0.93,0.965,0.91,0.9649,4091,0
+SFWL.US,D,20260116,000000,0.91,0.943,0.91,0.91,1105,0
+SFWL.US,D,20260120,000000,0.9048,0.935,0.9,0.9,22241,0
+SFWL.US,D,20260121,000000,0.87,0.9494,0.87,0.9494,22541,0
+SFWL.US,D,20260122,000000,0.9124,0.9124,0.9,0.91,957,0
+SFWL.US,D,20260123,000000,0.91,0.95,0.91,0.91,4476,0
+SFWL.US,D,20260126,000000,0.96,1.02,0.95,1,142494,0
+SFWL.US,D,20260127,000000,1,1.06,0.96,0.96,9782,0
+SFWL.US,D,20260128,000000,0.98,0.99,0.94,0.98,25877,0
+SFWL.US,D,20260129,000000,0.9371,0.978,0.9101,0.949,3791,0
+SFWL.US,D,20260130,000000,0.9205,0.9735,0.9,0.9405,1931,0
+SFWL.US,D,20260202,000000,0.931,0.945,0.9,0.945,7810,0
+SFWL.US,D,20260203,000000,0.904801,0.96,0.904801,0.96,1640,0
+SFWL.US,D,20260204,000000,0.95,0.95,0.9049,0.95,1557,0
+SFWL.US,D,20260205,000000,0.9275,0.9275,0.91,0.91,2719,0
+SFWL.US,D,20260206,000000,0.9,0.932,0.85,0.9039,13819,0
+SFWL.US,D,20260209,000000,0.87,0.87,0.87,0.87,633,0
+SFWL.US,D,20260210,000000,0.892,0.892,0.892,0.892,819,0
+SFWL.US,D,20260211,000000,0.95,0.95,0.8701,0.8701,1226,0
+SFWL.US,D,20260213,000000,0.8701,0.889051,0.8701,0.889051,1212,0
+SFWL.US,D,20260217,000000,0.87,0.87,0.86,0.86,4162,0
diff --git a/daily/us/nasdaq stocks/2/sgbx.us.txt b/daily/us/nasdaq stocks/2/sgbx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e69de29bb2d1d6434b8b29ae775ad8c2e48c5391
diff --git a/daily/us/nasdaq stocks/2/shop.us.txt b/daily/us/nasdaq stocks/2/shop.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7636b9eb1a50259680a7eac91a2f35bab2c6e06f
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/shop.us.txt	
@@ -0,0 +1,2703 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SHOP.US,D,20150521,000000,2.8,2.874,2.411,2.568,123052000,0
+SHOP.US,D,20150522,000000,2.617,3.11,2.6,2.831,28427000,0
+SHOP.US,D,20150526,000000,2.98,3.034,2.908,2.965,8198330,0
+SHOP.US,D,20150527,000000,3.067,3.081,2.7,2.75,7980000,0
+SHOP.US,D,20150528,000000,2.755,2.774,2.648,2.745,4003370,0
+SHOP.US,D,20150529,000000,2.707,2.738,2.687,2.72,2559000,0
+SHOP.US,D,20150601,000000,2.72,2.744,2.66,2.733,2570000,0
+SHOP.US,D,20150602,000000,2.747,2.747,2.665,2.695,3797650,0
+SHOP.US,D,20150603,000000,2.676,2.75,2.65,2.744,3029000,0
+SHOP.US,D,20150604,000000,2.742,2.749,2.551,2.678,3225000,0
+SHOP.US,D,20150605,000000,2.666,2.739,2.61,2.739,1295000,0
+SHOP.US,D,20150608,000000,2.69,2.748,2.682,2.698,2809000,0
+SHOP.US,D,20150609,000000,2.664,2.846,2.664,2.834,3377850,0
+SHOP.US,D,20150610,000000,2.85,2.888,2.795,2.81,2735880,0
+SHOP.US,D,20150611,000000,2.849,3.073,2.849,3.073,4617190,0
+SHOP.US,D,20150612,000000,3.132,3.37,3.125,3.363,8483000,0
+SHOP.US,D,20150615,000000,3.397,3.812,3.292,3.55,16944000,0
+SHOP.US,D,20150616,000000,3.606,3.838,3.584,3.811,11095000,0
+SHOP.US,D,20150617,000000,3.963,4.213,3.801,3.863,15957000,0
+SHOP.US,D,20150618,000000,3.842,3.889,3.433,3.555,11481000,0
+SHOP.US,D,20150619,000000,3.633,3.674,3.255,3.552,9796000,0
+SHOP.US,D,20150622,000000,3.647,3.85,3.609,3.694,7922000,0
+SHOP.US,D,20150623,000000,3.775,3.81,3.517,3.543,2942270,0
+SHOP.US,D,20150624,000000,3.512,3.743,3.414,3.596,5643000,0
+SHOP.US,D,20150625,000000,3.634,3.65,3.48,3.484,2081000,0
+SHOP.US,D,20150626,000000,3.487,3.532,3.263,3.352,3465000,0
+SHOP.US,D,20150629,000000,3.252,3.351,3.12,3.132,3155000,0
+SHOP.US,D,20150630,000000,3.15,3.444,3.15,3.395,4735870,0
+SHOP.US,D,20150701,000000,3.403,3.497,2.988,3.111,10126000,0
+SHOP.US,D,20150702,000000,3.151,3.173,3.062,3.131,3042000,0
+SHOP.US,D,20150706,000000,3.107,3.174,3.038,3.053,1493000,0
+SHOP.US,D,20150707,000000,3.047,3.083,2.85,3.076,3489000,0
+SHOP.US,D,20150708,000000,3.002,3.036,2.903,2.919,1873000,0
+SHOP.US,D,20150709,000000,2.973,3.038,2.88,2.906,2491000,0
+SHOP.US,D,20150710,000000,2.932,3.029,2.91,2.96,2804000,0
+SHOP.US,D,20150713,000000,2.977,3.099,2.976,3.042,2200000,0
+SHOP.US,D,20150714,000000,3.078,3.133,3.05,3.086,1455200,0
+SHOP.US,D,20150715,000000,3.089,3.101,2.891,2.934,3571370,0
+SHOP.US,D,20150716,000000,2.906,2.987,2.893,2.939,1482000,0
+SHOP.US,D,20150717,000000,2.932,3.235,2.915,3.227,16198000,0
+SHOP.US,D,20150720,000000,3.239,3.393,3.164,3.375,4141000,0
+SHOP.US,D,20150721,000000,3.4,3.466,3.209,3.322,4147000,0
+SHOP.US,D,20150722,000000,3.299,3.349,3.136,3.214,2557000,0
+SHOP.US,D,20150723,000000,3.259,3.443,3.258,3.311,2657000,0
+SHOP.US,D,20150724,000000,3.345,3.475,3.324,3.357,3577000,0
+SHOP.US,D,20150727,000000,3.34,3.395,3.205,3.287,2004000,0
+SHOP.US,D,20150728,000000,3.35,3.448,3.283,3.406,1750000,0
+SHOP.US,D,20150729,000000,3.41,3.485,3.32,3.416,2015000,0
+SHOP.US,D,20150730,000000,3.865,4.025,3.701,3.813,11627000,0
+SHOP.US,D,20150731,000000,3.813,3.825,3.635,3.739,5258000,0
+SHOP.US,D,20150803,000000,3.749,4.049,3.66,4.036,5350900,0
+SHOP.US,D,20150804,000000,4.011,4.111,3.813,3.841,5733000,0
+SHOP.US,D,20150805,000000,3.902,3.997,3.816,3.845,2910000,0
+SHOP.US,D,20150806,000000,3.84,3.875,3.52,3.628,3830390,0
+SHOP.US,D,20150807,000000,3.627,3.627,3.425,3.516,3215000,0
+SHOP.US,D,20150810,000000,3.53,3.614,3.287,3.347,4803000,0
+SHOP.US,D,20150811,000000,3.366,3.559,3.296,3.514,2693000,0
+SHOP.US,D,20150812,000000,3.485,3.521,3.375,3.473,2368000,0
+SHOP.US,D,20150813,000000,3.479,3.649,3.451,3.531,2262000,0
+SHOP.US,D,20150814,000000,3.5,3.575,3.409,3.456,1437000,0
+SHOP.US,D,20150817,000000,3.477,3.5,3.33,3.441,1623000,0
+SHOP.US,D,20150818,000000,3.418,3.418,3.248,3.26,1869000,0
+SHOP.US,D,20150819,000000,3.237,3.247,3.06,3.11,4447000,0
+SHOP.US,D,20150820,000000,3.076,3.11,2.915,2.922,2698000,0
+SHOP.US,D,20150821,000000,2.875,2.997,2.731,2.777,4041000,0
+SHOP.US,D,20150824,000000,2.551,2.849,2.27,2.628,4271010,0
+SHOP.US,D,20150825,000000,2.829,2.978,2.685,2.693,3042000,0
+SHOP.US,D,20150826,000000,2.85,2.857,2.63,2.822,3900000,0
+SHOP.US,D,20150827,000000,2.894,2.96,2.78,2.851,2682000,0
+SHOP.US,D,20150828,000000,2.836,2.901,2.772,2.8,1370000,0
+SHOP.US,D,20150831,000000,2.814,2.877,2.709,2.754,1305000,0
+SHOP.US,D,20150901,000000,2.729,2.729,2.639,2.66,1300000,0
+SHOP.US,D,20150902,000000,2.673,2.755,2.606,2.67,1670000,0
+SHOP.US,D,20150903,000000,2.656,2.8,2.651,2.715,1324000,0
+SHOP.US,D,20150904,000000,2.698,2.723,2.637,2.681,1290000,0
+SHOP.US,D,20150908,000000,2.703,2.765,2.675,2.714,1074000,0
+SHOP.US,D,20150909,000000,2.79,2.851,2.589,2.601,3203000,0
+SHOP.US,D,20150910,000000,2.605,2.647,2.558,2.577,1390500,0
+SHOP.US,D,20150911,000000,2.555,2.647,2.555,2.636,1873000,0
+SHOP.US,D,20150914,000000,2.627,2.726,2.601,2.721,2208000,0
+SHOP.US,D,20150915,000000,2.714,2.846,2.71,2.811,2511000,0
+SHOP.US,D,20150916,000000,2.813,2.926,2.804,2.891,1331000,0
+SHOP.US,D,20150917,000000,2.989,3.795,2.985,3.555,21122000,0
+SHOP.US,D,20150918,000000,3.572,3.747,3.452,3.566,7869000,0
+SHOP.US,D,20150921,000000,3.57,3.7,3.475,3.483,3934000,0
+SHOP.US,D,20150922,000000,3.45,3.45,3.281,3.366,3327000,0
+SHOP.US,D,20150923,000000,3.353,3.467,3.283,3.35,3400000,0
+SHOP.US,D,20150924,000000,3.298,3.409,3.209,3.347,2447870,0
+SHOP.US,D,20150925,000000,3.385,3.564,3.312,3.391,3551000,0
+SHOP.US,D,20150928,000000,3.364,3.397,3.25,3.305,2048930,0
+SHOP.US,D,20150929,000000,3.241,3.399,3.241,3.364,2213000,0
+SHOP.US,D,20150930,000000,3.569,3.577,3.366,3.52,2999000,0
+SHOP.US,D,20151001,000000,3.537,3.575,3.373,3.507,2479000,0
+SHOP.US,D,20151002,000000,3.465,3.61,3.419,3.581,2365000,0
+SHOP.US,D,20151005,000000,3.605,3.929,3.605,3.676,6644340,0
+SHOP.US,D,20151006,000000,3.672,3.742,3.501,3.621,2812000,0
+SHOP.US,D,20151007,000000,3.601,3.737,3.59,3.733,2363000,0
+SHOP.US,D,20151008,000000,3.721,3.9,3.645,3.824,4720000,0
+SHOP.US,D,20151009,000000,3.84,3.887,3.66,3.702,1640000,0
+SHOP.US,D,20151012,000000,3.704,3.734,3.05,3.431,8193860,0
+SHOP.US,D,20151013,000000,3.495,3.56,3.306,3.312,1912000,0
+SHOP.US,D,20151014,000000,3.349,3.45,3.224,3.364,2947000,0
+SHOP.US,D,20151015,000000,3.364,3.442,3.32,3.414,2626000,0
+SHOP.US,D,20151016,000000,3.451,3.459,3.34,3.433,2689000,0
+SHOP.US,D,20151019,000000,3.428,3.489,3.311,3.336,2958000,0
+SHOP.US,D,20151020,000000,3.344,3.352,3.119,3.15,2275420,0
+SHOP.US,D,20151021,000000,3.154,3.254,3.132,3.195,1533000,0
+SHOP.US,D,20151022,000000,3.227,3.245,3.171,3.201,2293000,0
+SHOP.US,D,20151023,000000,3.198,3.243,3.109,3.166,1997000,0
+SHOP.US,D,20151026,000000,3.166,3.175,3.076,3.107,1079000,0
+SHOP.US,D,20151027,000000,3.068,3.104,2.972,3.104,2961000,0
+SHOP.US,D,20151028,000000,3.062,3.124,3.026,3.112,1090000,0
+SHOP.US,D,20151029,000000,3.082,3.202,3.011,3.159,1715000,0
+SHOP.US,D,20151030,000000,3.149,3.249,3.1,3.222,2607000,0
+SHOP.US,D,20151102,000000,3.236,3.362,3.091,3.096,3020040,0
+SHOP.US,D,20151103,000000,3.105,3.175,2.964,3.144,5541000,0
+SHOP.US,D,20151104,000000,3.373,3.393,2.963,3.175,9636760,0
+SHOP.US,D,20151105,000000,3.251,3.354,3.135,3.162,5644000,0
+SHOP.US,D,20151106,000000,3.16,3.241,3.149,3.154,4023000,0
+SHOP.US,D,20151109,000000,3.163,3.164,2.974,3.023,2992430,0
+SHOP.US,D,20151110,000000,3.01,3.045,2.82,2.859,3445000,0
+SHOP.US,D,20151111,000000,2.883,2.9,2.77,2.818,3107000,0
+SHOP.US,D,20151112,000000,2.8,2.989,2.758,2.886,5408000,0
+SHOP.US,D,20151113,000000,2.893,3,2.817,2.833,3687000,0
+SHOP.US,D,20151116,000000,2.826,2.863,2.638,2.735,7291000,0
+SHOP.US,D,20151117,000000,2.65,2.7,2.553,2.639,26040000,0
+SHOP.US,D,20151118,000000,2.687,2.8,2.65,2.8,19073000,0
+SHOP.US,D,20151119,000000,2.8,2.972,2.784,2.945,12338000,0
+SHOP.US,D,20151120,000000,2.95,2.96,2.772,2.823,8841000,0
+SHOP.US,D,20151123,000000,2.815,2.9,2.786,2.887,3863000,0
+SHOP.US,D,20151124,000000,2.846,2.846,2.681,2.695,11926000,0
+SHOP.US,D,20151125,000000,2.725,2.768,2.626,2.644,9344000,0
+SHOP.US,D,20151127,000000,2.68,2.698,2.63,2.671,3141000,0
+SHOP.US,D,20151130,000000,2.69,2.696,2.622,2.634,5097000,0
+SHOP.US,D,20151201,000000,2.618,2.67,2.618,2.628,4329790,0
+SHOP.US,D,20151202,000000,2.632,2.657,2.58,2.641,3854990,0
+SHOP.US,D,20151203,000000,2.65,2.688,2.613,2.683,6136970,0
+SHOP.US,D,20151204,000000,2.685,2.74,2.654,2.712,6292000,0
+SHOP.US,D,20151207,000000,2.663,2.715,2.654,2.688,6162000,0
+SHOP.US,D,20151208,000000,2.64,2.679,2.604,2.648,4731640,0
+SHOP.US,D,20151209,000000,2.628,2.628,2.442,2.481,9383000,0
+SHOP.US,D,20151210,000000,2.481,2.521,2.455,2.496,5648000,0
+SHOP.US,D,20151211,000000,2.463,2.528,2.454,2.476,1911000,0
+SHOP.US,D,20151214,000000,2.463,2.5,2.416,2.456,2902650,0
+SHOP.US,D,20151215,000000,2.449,2.557,2.44,2.536,5266000,0
+SHOP.US,D,20151216,000000,2.55,2.636,2.529,2.621,6100000,0
+SHOP.US,D,20151217,000000,2.629,2.68,2.616,2.653,3737000,0
+SHOP.US,D,20151218,000000,2.617,2.637,2.531,2.531,3531000,0
+SHOP.US,D,20151221,000000,2.55,2.574,2.406,2.445,2730000,0
+SHOP.US,D,20151222,000000,2.45,2.483,2.422,2.466,1837980,0
+SHOP.US,D,20151223,000000,2.469,2.529,2.457,2.492,1417000,0
+SHOP.US,D,20151224,000000,2.494,2.545,2.493,2.534,1039430,0
+SHOP.US,D,20151228,000000,2.527,2.546,2.476,2.484,1124560,0
+SHOP.US,D,20151229,000000,2.501,2.568,2.4881,2.518,1845740,0
+SHOP.US,D,20151230,000000,2.512,2.656,2.512,2.598,2428790,0
+SHOP.US,D,20151231,000000,2.585,2.61999,2.522,2.58,2349420,0
+SHOP.US,D,20160104,000000,2.542,2.5835,2.452,2.572,6017720,0
+SHOP.US,D,20160105,000000,2.55,2.65,2.526,2.531,4182030,0
+SHOP.US,D,20160106,000000,2.495,2.534,2.418,2.53,2565650,0
+SHOP.US,D,20160107,000000,2.5,2.558,2.463,2.467,4159830,0
+SHOP.US,D,20160108,000000,2.5,2.537,2.47,2.493,1373940,0
+SHOP.US,D,20160111,000000,2.495,2.503,2.353,2.387,2945400,0
+SHOP.US,D,20160112,000000,2.415,2.472,2.341,2.374,3697780,0
+SHOP.US,D,20160113,000000,2.373,2.3925,2.125,2.138,5105160,0
+SHOP.US,D,20160114,000000,2.144,2.144,1.985,2.064,8137080,0
+SHOP.US,D,20160115,000000,2.024,2.024,1.848,1.989,9212680,0
+SHOP.US,D,20160119,000000,2.143,2.155,2.018,2.03,8834000,0
+SHOP.US,D,20160120,000000,2,2.09499,1.861,2.053,5026230,0
+SHOP.US,D,20160121,000000,2.093,2.34,2.056,2.279,11028310,0
+SHOP.US,D,20160122,000000,2.347,2.371,2.264,2.307,7820460,0
+SHOP.US,D,20160125,000000,2.313,2.368,2.266,2.313,3380280,0
+SHOP.US,D,20160126,000000,2.344,2.351,2.2385,2.309,1756160,0
+SHOP.US,D,20160127,000000,2.292,2.324,2.2,2.2,2890160,0
+SHOP.US,D,20160128,000000,2.227,2.29,2.201,2.25,3153360,0
+SHOP.US,D,20160129,000000,2.249,2.33,2.237,2.322,5384150,0
+SHOP.US,D,20160201,000000,2.326,2.371,2.286,2.353,3733710,0
+SHOP.US,D,20160202,000000,2.327,2.3515,2.219,2.262,5386600,0
+SHOP.US,D,20160203,000000,2.289,2.303,2.172,2.3,5558140,0
+SHOP.US,D,20160204,000000,2.286,2.379,2.281,2.348,3637060,0
+SHOP.US,D,20160205,000000,2.333,2.3435,2.127,2.187,13917630,0
+SHOP.US,D,20160208,000000,2.152,2.175,1.992,2.038,6229200,0
+SHOP.US,D,20160209,000000,2.032,2.103,1.969,1.985,3926940,0
+SHOP.US,D,20160210,000000,2.001,2.057,1.9845,1.997,1602110,0
+SHOP.US,D,20160211,000000,1.95,1.999,1.89,1.937,2092570,0
+SHOP.US,D,20160212,000000,1.939,1.985,1.858,1.933,4952430,0
+SHOP.US,D,20160216,000000,2.054,2.142,1.982,2.05,11851070,0
+SHOP.US,D,20160217,000000,2.42,2.481,2.164,2.237,34914480,0
+SHOP.US,D,20160218,000000,2.299,2.317,2.055,2.059,14576610,0
+SHOP.US,D,20160219,000000,2.022,2.075,1.984,2.057,6386610,0
+SHOP.US,D,20160222,000000,2.08,2.139,2.061,2.121,7639850,0
+SHOP.US,D,20160223,000000,2.106,2.137,1.951,2.004,13057940,0
+SHOP.US,D,20160224,000000,1.977,2.119,1.968,2.102,9714620,0
+SHOP.US,D,20160225,000000,2.133,2.183,2.077,2.166,12715270,0
+SHOP.US,D,20160226,000000,2.169,2.212,2.13201,2.2,11061870,0
+SHOP.US,D,20160229,000000,2.203,2.29,2.19,2.238,6481480,0
+SHOP.US,D,20160301,000000,2.267,2.287,2.201,2.269,6926790,0
+SHOP.US,D,20160302,000000,2.264,2.444,2.247,2.436,14957690,0
+SHOP.US,D,20160303,000000,2.436,2.571,2.3675,2.427,12104500,0
+SHOP.US,D,20160304,000000,2.451,2.55,2.44,2.516,8772190,0
+SHOP.US,D,20160307,000000,2.5,2.591,2.477,2.587,8618930,0
+SHOP.US,D,20160308,000000,2.621,2.699,2.595,2.679,13481780,0
+SHOP.US,D,20160309,000000,2.691,2.691,2.602,2.607,9498960,0
+SHOP.US,D,20160310,000000,2.643,2.645,2.531,2.539,4906200,0
+SHOP.US,D,20160311,000000,2.575,2.677,2.564,2.67,6347410,0
+SHOP.US,D,20160314,000000,2.693,2.7,2.625,2.658,2149780,0
+SHOP.US,D,20160315,000000,2.635,2.6454,2.56555,2.583,2693320,0
+SHOP.US,D,20160316,000000,2.584,2.695,2.557,2.68,4010240,0
+SHOP.US,D,20160317,000000,2.689,2.724,2.656,2.715,5607980,0
+SHOP.US,D,20160318,000000,2.809,2.878,2.752,2.849,14563020,0
+SHOP.US,D,20160321,000000,2.848,2.863,2.765,2.804,4082720,0
+SHOP.US,D,20160322,000000,2.776,2.814,2.706,2.751,6681960,0
+SHOP.US,D,20160323,000000,2.728,2.75899,2.609,2.62,3819560,0
+SHOP.US,D,20160324,000000,2.75,2.778,2.612,2.699,6822720,0
+SHOP.US,D,20160328,000000,2.768,2.781,2.688,2.759,5444010,0
+SHOP.US,D,20160329,000000,2.753,2.808,2.735,2.797,4029940,0
+SHOP.US,D,20160330,000000,2.825,2.862,2.774,2.777,5441320,0
+SHOP.US,D,20160331,000000,2.796,2.85989,2.796,2.821,5311080,0
+SHOP.US,D,20160401,000000,2.788,2.867,2.7565,2.845,6501000,0
+SHOP.US,D,20160404,000000,2.902,2.99889,2.875,2.93,16196840,0
+SHOP.US,D,20160405,000000,2.924,2.924,2.864,2.875,5586700,0
+SHOP.US,D,20160406,000000,2.883,2.97399,2.878,2.95,4937830,0
+SHOP.US,D,20160407,000000,2.947,2.969,2.8941,2.921,3204220,0
+SHOP.US,D,20160408,000000,2.942,3,2.924,2.955,4433680,0
+SHOP.US,D,20160411,000000,2.994,3.001,2.95,2.952,5686490,0
+SHOP.US,D,20160412,000000,2.95,3.009,2.928,2.977,4080350,0
+SHOP.US,D,20160413,000000,2.996,3.028,2.975,2.98,4950380,0
+SHOP.US,D,20160414,000000,3.027,3.099,2.985,3.096,6278050,0
+SHOP.US,D,20160415,000000,3.102,3.109,3.055,3.097,2903610,0
+SHOP.US,D,20160418,000000,3.107,3.195,3.023,3.153,6208020,0
+SHOP.US,D,20160419,000000,3.193,3.239,3.15,3.205,4837530,0
+SHOP.US,D,20160420,000000,3.226,3.23102,3.15,3.15,4421050,0
+SHOP.US,D,20160421,000000,3.165,3.196,3.135,3.153,2628570,0
+SHOP.US,D,20160422,000000,3.153,3.199,3.12,3.181,2241860,0
+SHOP.US,D,20160425,000000,3.19,3.19883,3.08,3.113,3262460,0
+SHOP.US,D,20160426,000000,3.139,3.159,3.089,3.147,2167350,0
+SHOP.US,D,20160427,000000,3.149,3.2,3.125,3.183,2407090,0
+SHOP.US,D,20160428,000000,3.206,3.21,3.149,3.175,2825110,0
+SHOP.US,D,20160429,000000,3.186,3.228,3.165,3.184,3560830,0
+SHOP.US,D,20160502,000000,3.188,3.188,3.08201,3.141,5062720,0
+SHOP.US,D,20160503,000000,3.1,3.1343,3.065,3.074,4247780,0
+SHOP.US,D,20160504,000000,3.073,3.11399,2.805,2.961,18391640,0
+SHOP.US,D,20160505,000000,2.953,2.98,2.81,2.852,10545660,0
+SHOP.US,D,20160506,000000,2.84,2.84,2.743,2.772,7288350,0
+SHOP.US,D,20160509,000000,2.743,2.75,2.57,2.646,16236150,0
+SHOP.US,D,20160510,000000,2.657,2.674,2.616,2.663,5850610,0
+SHOP.US,D,20160511,000000,2.663,2.663,2.596,2.627,4103020,0
+SHOP.US,D,20160512,000000,2.631,2.714,2.631,2.695,6329800,0
+SHOP.US,D,20160513,000000,2.691,2.718,2.496,2.629,3965840,0
+SHOP.US,D,20160516,000000,2.644,2.66,2.601,2.616,5207690,0
+SHOP.US,D,20160517,000000,2.617,2.695,2.601,2.68,6886630,0
+SHOP.US,D,20160518,000000,2.665,2.748,2.615,2.634,6252520,0
+SHOP.US,D,20160519,000000,2.607,2.629,2.57,2.597,7604490,0
+SHOP.US,D,20160520,000000,2.6,2.639,2.6,2.61,3666260,0
+SHOP.US,D,20160523,000000,2.615,2.729,2.609,2.682,7126830,0
+SHOP.US,D,20160524,000000,2.668,2.737,2.641,2.706,8433290,0
+SHOP.US,D,20160525,000000,2.71,2.833,2.704,2.82,9241430,0
+SHOP.US,D,20160526,000000,2.84,2.84,2.76,2.776,3637940,0
+SHOP.US,D,20160527,000000,2.767,2.869,2.762,2.857,3977690,0
+SHOP.US,D,20160531,000000,2.879,2.941,2.86,2.929,8482820,0
+SHOP.US,D,20160601,000000,3.015,3.131,2.99001,3.107,27179560,0
+SHOP.US,D,20160602,000000,3.025,3.09,2.98,2.984,12774070,0
+SHOP.US,D,20160603,000000,2.999,3.015,2.93,2.958,4964890,0
+SHOP.US,D,20160606,000000,2.972,3.008,2.945,3,9871720,0
+SHOP.US,D,20160607,000000,2.99,3.01399,2.959,2.986,10184210,0
+SHOP.US,D,20160608,000000,2.992,3.038,2.983,3.009,6742910,0
+SHOP.US,D,20160609,000000,2.992,3.012,2.935,2.941,4978900,0
+SHOP.US,D,20160610,000000,2.902,2.92,2.813,2.828,6365270,0
+SHOP.US,D,20160613,000000,2.815,2.843,2.775,2.799,3264190,0
+SHOP.US,D,20160614,000000,2.785,2.907,2.775,2.905,4149970,0
+SHOP.US,D,20160615,000000,2.901,2.948,2.862,2.866,3753620,0
+SHOP.US,D,20160616,000000,2.864,2.864,2.776,2.837,2869700,0
+SHOP.US,D,20160617,000000,2.853,2.912,2.821,2.894,3441920,0
+SHOP.US,D,20160620,000000,2.926,3.008,2.89,2.977,9537320,0
+SHOP.US,D,20160621,000000,2.966,3.002,2.947,2.987,6176850,0
+SHOP.US,D,20160622,000000,2.976,3.0155,2.954,2.981,3830180,0
+SHOP.US,D,20160623,000000,3.006,3.151,2.975,3.12,9710620,0
+SHOP.US,D,20160624,000000,2.907,3.014,2.844,2.907,5881870,0
+SHOP.US,D,20160627,000000,2.86,2.903,2.635,2.716,8878960,0
+SHOP.US,D,20160628,000000,2.779,2.854,2.724,2.854,6409340,0
+SHOP.US,D,20160629,000000,2.916,3.035,2.91,3.032,6407530,0
+SHOP.US,D,20160630,000000,3.042,3.111,2.9965,3.076,9009320,0
+SHOP.US,D,20160701,000000,3.075,3.102,3.065,3.083,5490620,0
+SHOP.US,D,20160705,000000,3.097,3.097,3.025,3.061,6591940,0
+SHOP.US,D,20160706,000000,3.026,3.07,3,3.065,3820750,0
+SHOP.US,D,20160707,000000,3.062,3.084,3.025,3.037,3052410,0
+SHOP.US,D,20160708,000000,3.06,3.111,3.0541,3.1,8898000,0
+SHOP.US,D,20160711,000000,3.1,3.2,3.088,3.185,10496530,0
+SHOP.US,D,20160712,000000,3.2,3.325,3.19501,3.249,14485540,0
+SHOP.US,D,20160713,000000,3.278,3.3,3.181,3.199,5939210,0
+SHOP.US,D,20160714,000000,3.241,3.25,3.189,3.21,6115930,0
+SHOP.US,D,20160715,000000,3.222,3.246,3.182,3.232,11509220,0
+SHOP.US,D,20160718,000000,3.279,3.281,3.191,3.22,7786020,0
+SHOP.US,D,20160719,000000,3.234,3.335,3.228,3.326,15700780,0
+SHOP.US,D,20160720,000000,3.281,3.357,3.273,3.309,12393290,0
+SHOP.US,D,20160721,000000,3.321,3.349,3.225,3.273,9945280,0
+SHOP.US,D,20160722,000000,3.29,3.346,3.247,3.287,16369730,0
+SHOP.US,D,20160725,000000,3.296,3.31,3.25,3.26,5405760,0
+SHOP.US,D,20160726,000000,3.254,3.273,3.183,3.255,8022450,0
+SHOP.US,D,20160727,000000,3.298,3.352,3.279,3.321,8568660,0
+SHOP.US,D,20160728,000000,3.351,3.457,3.343,3.427,10468900,0
+SHOP.US,D,20160729,000000,3.431,3.476,3.35,3.427,6724620,0
+SHOP.US,D,20160801,000000,3.442,3.448,3.3091,3.405,7297720,0
+SHOP.US,D,20160802,000000,3.422,3.455,3.285,3.353,12038030,0
+SHOP.US,D,20160803,000000,3.497,3.715,3.32,3.679,33536170,0
+SHOP.US,D,20160804,000000,3.585,3.695,3.555,3.685,15615060,0
+SHOP.US,D,20160805,000000,3.706,3.74,3.636,3.701,9321530,0
+SHOP.US,D,20160808,000000,3.753,3.874,3.7325,3.831,12032550,0
+SHOP.US,D,20160809,000000,3.833,3.923,3.801,3.879,13567950,0
+SHOP.US,D,20160810,000000,3.913,3.975,3.912,3.929,10577710,0
+SHOP.US,D,20160811,000000,3.955,4.093,3.955,3.991,21451400,0
+SHOP.US,D,20160812,000000,3.992,4.055,3.901,3.938,9703170,0
+SHOP.US,D,20160815,000000,3.986,3.99,3.888,3.908,11985300,0
+SHOP.US,D,20160816,000000,3.802,3.948,3.7,3.837,19242700,0
+SHOP.US,D,20160817,000000,3.89,3.957,3.86,3.874,58120080,0
+SHOP.US,D,20160818,000000,3.873,4.065,3.868,4.025,21964180,0
+SHOP.US,D,20160819,000000,4.037,4.279,4.025,4.241,17385120,0
+SHOP.US,D,20160822,000000,4.271,4.271,4.139,4.247,10157710,0
+SHOP.US,D,20160823,000000,4.298,4.362,4.169,4.176,17027530,0
+SHOP.US,D,20160824,000000,4.188,4.265,4.071,4.094,7926210,0
+SHOP.US,D,20160825,000000,4.078,4.107,4.021,4.063,9426490,0
+SHOP.US,D,20160826,000000,4.081,4.197,4.081,4.152,5864160,0
+SHOP.US,D,20160829,000000,4.152,4.18099,4.107,4.139,3897370,0
+SHOP.US,D,20160830,000000,4.142,4.155,4.088,4.129,3926970,0
+SHOP.US,D,20160831,000000,4.114,4.141,4.08,4.136,6719250,0
+SHOP.US,D,20160901,000000,4.12,4.14,3.991,4.067,9698220,0
+SHOP.US,D,20160902,000000,4.095,4.378,4.095,4.242,14447860,0
+SHOP.US,D,20160906,000000,4.282,4.357,4.25,4.319,8102050,0
+SHOP.US,D,20160907,000000,4.345,4.368,4.232,4.278,5233850,0
+SHOP.US,D,20160908,000000,4.27,4.348,4.239,4.321,6511790,0
+SHOP.US,D,20160909,000000,4.265,4.2825,4.074,4.104,9494490,0
+SHOP.US,D,20160912,000000,4.008,4.233,3.978,4.163,10294960,0
+SHOP.US,D,20160913,000000,4.118,4.154,3.995,4.057,5909310,0
+SHOP.US,D,20160914,000000,4.074,4.17437,4.056,4.09,5796200,0
+SHOP.US,D,20160915,000000,4.121,4.21,4.077,4.177,5233410,0
+SHOP.US,D,20160916,000000,4.186,4.186,4.081,4.149,6893530,0
+SHOP.US,D,20160919,000000,4.198,4.487,4.179,4.295,16824280,0
+SHOP.US,D,20160920,000000,4.313,4.332,4.152,4.246,9734770,0
+SHOP.US,D,20160921,000000,4.293,4.465,4.275,4.45,10570180,0
+SHOP.US,D,20160922,000000,4.499,4.52,4.36001,4.386,10216440,0
+SHOP.US,D,20160923,000000,4.386,4.397,4.286,4.335,6278370,0
+SHOP.US,D,20160926,000000,4.312,4.347,4.29,4.32,4230360,0
+SHOP.US,D,20160927,000000,4.317,4.4,4.302,4.387,4647380,0
+SHOP.US,D,20160928,000000,4.27,4.316,4.074,4.275,14681690,0
+SHOP.US,D,20160929,000000,4.301,4.41199,4.263,4.296,6659190,0
+SHOP.US,D,20160930,000000,4.303,4.339,4.277,4.292,3848180,0
+SHOP.US,D,20161003,000000,4.324,4.376,4.2277,4.303,5829920,0
+SHOP.US,D,20161004,000000,4.367,4.409,4.314,4.341,5605140,0
+SHOP.US,D,20161005,000000,4.382,4.43,4.326,4.377,4930420,0
+SHOP.US,D,20161006,000000,4.394,4.394,4.321,4.368,3130940,0
+SHOP.US,D,20161007,000000,4.407,4.454,4.351,4.436,7354200,0
+SHOP.US,D,20161010,000000,4.487,4.5,4.353,4.373,4308280,0
+SHOP.US,D,20161011,000000,4.437,4.437,4.191,4.23,5561250,0
+SHOP.US,D,20161012,000000,4.212,4.273,4.167,4.239,3380750,0
+SHOP.US,D,20161013,000000,4.2,4.233,4.015,4.209,9197550,0
+SHOP.US,D,20161014,000000,4.247,4.363,4.215,4.282,5012720,0
+SHOP.US,D,20161017,000000,4.221,4.275,4.169,4.202,4449750,0
+SHOP.US,D,20161018,000000,4.255,4.264,4.214,4.248,2307890,0
+SHOP.US,D,20161019,000000,4.253,4.424,4.242,4.339,5021440,0
+SHOP.US,D,20161020,000000,4.341,4.35,4.28,4.315,2480910,0
+SHOP.US,D,20161021,000000,4.272,4.367,4.272,4.348,3306170,0
+SHOP.US,D,20161024,000000,4.375,4.424,4.355,4.386,3313490,0
+SHOP.US,D,20161025,000000,4.421,4.421,4.315,4.349,4566550,0
+SHOP.US,D,20161026,000000,4.331,4.369,4.288,4.303,6837770,0
+SHOP.US,D,20161027,000000,4.313,4.35758,4.134,4.135,6022610,0
+SHOP.US,D,20161028,000000,4.131,4.162,4.083,4.084,8140770,0
+SHOP.US,D,20161031,000000,4.103,4.175,4.08649,4.145,6556970,0
+SHOP.US,D,20161101,000000,4.131,4.189,4.069,4.078,9371730,0
+SHOP.US,D,20161102,000000,4.2,4.518,4.184,4.357,21510350,0
+SHOP.US,D,20161103,000000,4.295,4.335,3.875,4.041,25536690,0
+SHOP.US,D,20161104,000000,4.018,4.067,3.897,3.915,9358490,0
+SHOP.US,D,20161107,000000,4.047,4.047,3.954,4.015,8248070,0
+SHOP.US,D,20161108,000000,4.014,4.156,3.977,4.135,7988790,0
+SHOP.US,D,20161109,000000,3.979,4.113,3.953,4.058,10700430,0
+SHOP.US,D,20161110,000000,4.073,4.154,3.95,4.009,9394020,0
+SHOP.US,D,20161111,000000,3.988,4.005,3.892,3.966,8910550,0
+SHOP.US,D,20161114,000000,3.995,3.995,3.774,3.79,11786550,0
+SHOP.US,D,20161115,000000,3.798,4.036,3.79,3.992,9416900,0
+SHOP.US,D,20161116,000000,3.989,4.0729,3.95,4.036,5641990,0
+SHOP.US,D,20161117,000000,4.108,4.234,4.036,4.202,11617140,0
+SHOP.US,D,20161118,000000,4.249,4.424,4.209,4.405,14242800,0
+SHOP.US,D,20161121,000000,4.403,4.545,4.376,4.489,12719670,0
+SHOP.US,D,20161122,000000,4.483,4.523,4.255,4.296,16992630,0
+SHOP.US,D,20161123,000000,4.293,4.3415,4.259,4.305,7846290,0
+SHOP.US,D,20161125,000000,4.346,4.36754,4.305,4.327,2070670,0
+SHOP.US,D,20161128,000000,4.371,4.375,4.232,4.249,5005810,0
+SHOP.US,D,20161129,000000,4.288,4.32,4.235,4.259,4452430,0
+SHOP.US,D,20161130,000000,4.307,4.325,4.159,4.167,8205050,0
+SHOP.US,D,20161201,000000,4.181,4.206,3.962,3.967,11175190,0
+SHOP.US,D,20161202,000000,3.973,4.038,3.869,3.905,12777510,0
+SHOP.US,D,20161205,000000,3.947,4.123,3.947,4.057,8898770,0
+SHOP.US,D,20161206,000000,4.095,4.14235,4.019,4.09,3945860,0
+SHOP.US,D,20161207,000000,4.117,4.121,4.005,4.072,5351950,0
+SHOP.US,D,20161208,000000,4.109,4.2985,4.05394,4.263,11154940,0
+SHOP.US,D,20161209,000000,4.3,4.367,4.178,4.222,7130960,0
+SHOP.US,D,20161212,000000,4.275,4.287,4.187,4.204,5055680,0
+SHOP.US,D,20161213,000000,4.201,4.273,4.1895,4.227,5479230,0
+SHOP.US,D,20161214,000000,4.231,4.252,4.138,4.175,5342880,0
+SHOP.US,D,20161215,000000,4.162,4.283,4.135,4.241,7037170,0
+SHOP.US,D,20161216,000000,4.25,4.262,4.189,4.205,4460420,0
+SHOP.US,D,20161219,000000,4.235,4.292,4.175,4.187,5217960,0
+SHOP.US,D,20161220,000000,4.187,4.196,4.11001,4.142,5156350,0
+SHOP.US,D,20161221,000000,4.152,4.152,4.064,4.08,6494930,0
+SHOP.US,D,20161222,000000,4.08,4.0909,3.9851,4.017,5025610,0
+SHOP.US,D,20161223,000000,4.004,4.138,4.004,4.134,6398290,0
+SHOP.US,D,20161227,000000,4.154,4.38,4.15198,4.364,7515350,0
+SHOP.US,D,20161228,000000,4.353,4.424,4.283,4.322,8692190,0
+SHOP.US,D,20161229,000000,4.339,4.39,4.252,4.31,5326160,0
+SHOP.US,D,20161230,000000,4.328,4.348,4.261,4.287,4068680,0
+SHOP.US,D,20170103,000000,4.328,4.346,4.2135,4.282,7056340,0
+SHOP.US,D,20170104,000000,4.326,4.442,4.285,4.414,8481190,0
+SHOP.US,D,20170105,000000,4.447,4.794,4.425,4.768,50584330,0
+SHOP.US,D,20170106,000000,4.736,4.765,4.57,4.69,20612750,0
+SHOP.US,D,20170109,000000,4.711,4.754,4.67,4.718,9211220,0
+SHOP.US,D,20170110,000000,4.702,4.913,4.702,4.787,16009170,0
+SHOP.US,D,20170111,000000,4.793,4.871,4.7281,4.833,9470540,0
+SHOP.US,D,20170112,000000,4.864,4.885,4.761,4.858,9271730,0
+SHOP.US,D,20170113,000000,4.858,4.943,4.802,4.81,10541740,0
+SHOP.US,D,20170117,000000,4.883,4.975,4.831,4.952,13060220,0
+SHOP.US,D,20170118,000000,4.966,5,4.904,4.998,8460450,0
+SHOP.US,D,20170119,000000,5.012,5.113,4.99,5.066,10003220,0
+SHOP.US,D,20170120,000000,5.077,5.137,4.9871,5.009,9164640,0
+SHOP.US,D,20170123,000000,5.01,5.035,4.925,4.944,8716170,0
+SHOP.US,D,20170124,000000,4.986,5,4.893,4.942,8523260,0
+SHOP.US,D,20170125,000000,5.011,5.198,5.002,5.136,11162970,0
+SHOP.US,D,20170126,000000,5.181,5.2,5.065,5.101,8373850,0
+SHOP.US,D,20170127,000000,5.1,5.164,5.1,5.154,5324990,0
+SHOP.US,D,20170130,000000,5.161,5.173,4.997,5.07,9356680,0
+SHOP.US,D,20170131,000000,5.034,5.085,5.017,5.082,7034290,0
+SHOP.US,D,20170201,000000,5.164,5.17074,5.062,5.119,5523130,0
+SHOP.US,D,20170202,000000,5.118,5.265,5.104,5.232,9548480,0
+SHOP.US,D,20170203,000000,5.261,5.263,5.14,5.212,7688640,0
+SHOP.US,D,20170206,000000,5.219,5.274,5.146,5.268,4199930,0
+SHOP.US,D,20170207,000000,5.299,5.366,5.265,5.313,6811760,0
+SHOP.US,D,20170208,000000,5.359,5.364,5.273,5.337,7042680,0
+SHOP.US,D,20170209,000000,5.375,5.5,5.375,5.461,9000650,0
+SHOP.US,D,20170210,000000,5.523,5.625,5.49,5.522,17853890,0
+SHOP.US,D,20170213,000000,5.601,5.716,5.532,5.605,25408810,0
+SHOP.US,D,20170214,000000,5.632,5.632,5.515,5.605,19625390,0
+SHOP.US,D,20170215,000000,5.487,6.14899,5.43,6.061,56946940,0
+SHOP.US,D,20170216,000000,6.118,6.247,5.956,6.097,21866200,0
+SHOP.US,D,20170217,000000,6.076,6.168,6.003,6.152,11916560,0
+SHOP.US,D,20170221,000000,6.215,6.393,6.186,6.308,19519390,0
+SHOP.US,D,20170222,000000,6.3,6.38,6.17801,6.359,11986270,0
+SHOP.US,D,20170223,000000,6.417,6.436,6.183,6.273,14698490,0
+SHOP.US,D,20170224,000000,6.202,6.228,6.0591,6.175,11684290,0
+SHOP.US,D,20170227,000000,6.18,6.187,5.982,5.993,15350080,0
+SHOP.US,D,20170228,000000,5.947,6.084,5.915,5.921,11328310,0
+SHOP.US,D,20170301,000000,6.017,6.017,5.902,5.965,10999350,0
+SHOP.US,D,20170302,000000,5.972,6.065,5.948,5.967,9639740,0
+SHOP.US,D,20170303,000000,5.964,6.03799,5.912,6.029,9893430,0
+SHOP.US,D,20170306,000000,5.994,6.02599,5.86266,5.932,6985500,0
+SHOP.US,D,20170307,000000,5.929,6.066,5.92001,6.013,10836660,0
+SHOP.US,D,20170308,000000,6.025,6.15,6.008,6.091,8752230,0
+SHOP.US,D,20170309,000000,6.106,6.253,6.07154,6.239,9944420,0
+SHOP.US,D,20170310,000000,6.34,6.433,6.25,6.415,12182100,0
+SHOP.US,D,20170313,000000,6.438,6.521,6.396,6.493,10034820,0
+SHOP.US,D,20170314,000000,6.462,6.473,6.352,6.383,7021220,0
+SHOP.US,D,20170315,000000,6.403,6.499,6.308,6.484,8824990,0
+SHOP.US,D,20170316,000000,6.501,6.53,6.456,6.499,5413160,0
+SHOP.US,D,20170317,000000,6.549,6.739,6.528,6.699,14960280,0
+SHOP.US,D,20170320,000000,6.736,6.8916,6.72,6.886,18054460,0
+SHOP.US,D,20170321,000000,6.993,7.157,6.684,6.719,36309300,0
+SHOP.US,D,20170322,000000,6.697,6.748,6.475,6.671,14451710,0
+SHOP.US,D,20170323,000000,6.681,6.83,6.673,6.758,13075710,0
+SHOP.US,D,20170324,000000,6.801,7.0108,6.769,6.898,14623270,0
+SHOP.US,D,20170327,000000,6.83,7.07499,6.733,7.04,16209470,0
+SHOP.US,D,20170328,000000,7.066,7.3,7.056,7.237,17405770,0
+SHOP.US,D,20170329,000000,7.278,7.299,7.08,7.272,15633540,0
+SHOP.US,D,20170330,000000,7.269,7.2865,6.872,6.905,30922730,0
+SHOP.US,D,20170331,000000,6.786,6.944,6.705,6.809,26644400,0
+SHOP.US,D,20170403,000000,6.816,6.9349,6.722,6.923,13878650,0
+SHOP.US,D,20170404,000000,6.923,7,6.816,6.853,10132320,0
+SHOP.US,D,20170405,000000,6.885,6.964,6.773,6.789,10137680,0
+SHOP.US,D,20170406,000000,6.791,6.8875,6.791,6.852,8401610,0
+SHOP.US,D,20170407,000000,6.858,6.89824,6.828,6.871,4748550,0
+SHOP.US,D,20170410,000000,6.909,7.006,6.875,6.928,9959410,0
+SHOP.US,D,20170411,000000,6.912,6.97,6.745,6.906,9659010,0
+SHOP.US,D,20170412,000000,6.9,7.007,6.8931,6.925,7614990,0
+SHOP.US,D,20170413,000000,6.933,7.188,6.90801,7.063,16424030,0
+SHOP.US,D,20170417,000000,7.146,7.226,7.078,7.17,10189110,0
+SHOP.US,D,20170418,000000,7.17,7.22,7.08625,7.158,8248620,0
+SHOP.US,D,20170419,000000,7.19,7.35,7.17,7.264,12155420,0
+SHOP.US,D,20170420,000000,7.34,7.625,7.326,7.606,16661810,0
+SHOP.US,D,20170421,000000,7.762,7.779,7.497,7.638,17777560,0
+SHOP.US,D,20170424,000000,7.794,7.819,7.52,7.583,15648870,0
+SHOP.US,D,20170425,000000,7.603,7.676,7.446,7.665,17647020,0
+SHOP.US,D,20170426,000000,7.504,7.517,7.233,7.412,20137210,0
+SHOP.US,D,20170427,000000,7.339,7.44,7.127,7.309,17530540,0
+SHOP.US,D,20170428,000000,7.332,7.604,7.315,7.595,19030720,0
+SHOP.US,D,20170501,000000,7.57,7.778,7.482,7.726,25094690,0
+SHOP.US,D,20170502,000000,8.041,8.45799,7.75709,8.298,61466350,0
+SHOP.US,D,20170503,000000,8.179,8.356,8.072,8.172,21843820,0
+SHOP.US,D,20170504,000000,8.293,8.293,8.104,8.135,13980560,0
+SHOP.US,D,20170505,000000,8.172,8.582,8.172,8.553,18608130,0
+SHOP.US,D,20170508,000000,8.702,8.7253,8.56,8.678,20348650,0
+SHOP.US,D,20170509,000000,8.725,9.113,8.685,8.915,25165440,0
+SHOP.US,D,20170510,000000,8.952,9.353,8.951,9.306,22603640,0
+SHOP.US,D,20170511,000000,9.325,9.356,8.88,9.202,28568690,0
+SHOP.US,D,20170512,000000,9.195,9.494,9.1,9.358,18137370,0
+SHOP.US,D,20170515,000000,9.444,9.588,9.351,9.424,23264930,0
+SHOP.US,D,20170516,000000,9.496,9.585,9.26,9.493,22753160,0
+SHOP.US,D,20170517,000000,9.305,9.325,8.957,8.984,33488160,0
+SHOP.US,D,20170518,000000,8.317,9.298,8.1,9.211,79787050,0
+SHOP.US,D,20170519,000000,9.06,9.189,8.75,8.887,78873260,0
+SHOP.US,D,20170522,000000,8.994,9.09,8.861,8.96,17967720,0
+SHOP.US,D,20170523,000000,9.086,9.125,8.96301,9.002,19897440,0
+SHOP.US,D,20170524,000000,9.019,9.15,9.007,9.081,12438110,0
+SHOP.US,D,20170525,000000,9.135,9.195,8.935,9.022,14960980,0
+SHOP.US,D,20170526,000000,9.026,9.111,9,9.074,10992700,0
+SHOP.US,D,20170530,000000,9.11,9.324,8.969,9.057,19702990,0
+SHOP.US,D,20170531,000000,9.088,9.228,8.892,9.186,24876990,0
+SHOP.US,D,20170601,000000,9.249,9.37,9.054,9.344,18302070,0
+SHOP.US,D,20170602,000000,9.37,9.785,9.345,9.753,31634210,0
+SHOP.US,D,20170605,000000,9.835,9.938,9.611,9.748,21285610,0
+SHOP.US,D,20170606,000000,9.696,9.978,9.637,9.861,19483280,0
+SHOP.US,D,20170607,000000,9.89,9.96,9.651,9.699,18320020,0
+SHOP.US,D,20170608,000000,9.728,9.886,9.564,9.884,14004910,0
+SHOP.US,D,20170609,000000,9.87,10.08,8.931,9.145,46515650,0
+SHOP.US,D,20170612,000000,9.001,9.038,8.251,8.889,52433080,0
+SHOP.US,D,20170613,000000,8.739,9.056,8.4476,8.693,39544100,0
+SHOP.US,D,20170614,000000,8.747,8.82,8.443,8.536,21207100,0
+SHOP.US,D,20170615,000000,8.19,8.554,8.155,8.548,28957910,0
+SHOP.US,D,20170616,000000,8.696,8.819,8.568,8.693,24986970,0
+SHOP.US,D,20170619,000000,8.828,9.084,8.779,9.056,21831370,0
+SHOP.US,D,20170620,000000,9.111,9.185,8.861,8.894,15487980,0
+SHOP.US,D,20170621,000000,8.924,9.178,8.92,9.125,14973480,0
+SHOP.US,D,20170622,000000,9.132,9.211,9.027,9.137,10127020,0
+SHOP.US,D,20170623,000000,9.104,9.52,9.05,9.448,14623810,0
+SHOP.US,D,20170626,000000,9.511,9.698,9.027,9.204,19543560,0
+SHOP.US,D,20170627,000000,9.124,9.22,8.68,8.704,21742070,0
+SHOP.US,D,20170628,000000,8.783,8.959,8.551,8.952,20479220,0
+SHOP.US,D,20170629,000000,8.897,8.897,8.316,8.64,27198190,0
+SHOP.US,D,20170630,000000,8.586,8.8,8.564,8.69,16971380,0
+SHOP.US,D,20170703,000000,8.715,8.791,8.48,8.6,8874460,0
+SHOP.US,D,20170705,000000,8.563,8.947,8.558,8.811,17838480,0
+SHOP.US,D,20170706,000000,8.664,8.783,8.581,8.621,12132290,0
+SHOP.US,D,20170707,000000,8.718,8.923,8.7,8.899,10224550,0
+SHOP.US,D,20170710,000000,8.91,9.148,8.8288,9.099,12841770,0
+SHOP.US,D,20170711,000000,9.076,9.257,9.01722,9.129,12591700,0
+SHOP.US,D,20170712,000000,9.215,9.517,9.2,9.468,17603010,0
+SHOP.US,D,20170713,000000,9.574,9.68,9.251,9.302,17895930,0
+SHOP.US,D,20170714,000000,9.383,9.389,9.17,9.241,10216320,0
+SHOP.US,D,20170717,000000,9.222,9.33,8.96341,9.049,15179290,0
+SHOP.US,D,20170718,000000,9.129,9.39032,9.011,9.318,14322700,0
+SHOP.US,D,20170719,000000,9.374,9.45,9.13,9.19,13941270,0
+SHOP.US,D,20170720,000000,9.243,9.283,9.019,9.087,9379350,0
+SHOP.US,D,20170721,000000,9.045,9.126,8.933,8.942,13994850,0
+SHOP.US,D,20170724,000000,8.987,9.365,8.949,9.361,14663300,0
+SHOP.US,D,20170725,000000,9.356,9.365,9.07,9.216,11973320,0
+SHOP.US,D,20170726,000000,9.295,9.5,9.285,9.392,11605420,0
+SHOP.US,D,20170727,000000,9.47,9.55,8.86403,9.043,22200680,0
+SHOP.US,D,20170728,000000,8.955,9.342,8.82911,9.298,14126340,0
+SHOP.US,D,20170731,000000,9.367,9.452,9.136,9.237,24831780,0
+SHOP.US,D,20170801,000000,10.392,10.579,9.86,10.408,96699280,0
+SHOP.US,D,20170802,000000,10.45,10.454,9.729,9.835,45032710,0
+SHOP.US,D,20170803,000000,9.95,9.989,9.656,9.716,22851350,0
+SHOP.US,D,20170804,000000,9.72,9.844,9.603,9.628,14794180,0
+SHOP.US,D,20170807,000000,9.645,9.91,9.643,9.779,10721100,0
+SHOP.US,D,20170808,000000,9.793,9.89,9.6,9.651,14662940,0
+SHOP.US,D,20170809,000000,9.518,9.645,9.421,9.519,17466510,0
+SHOP.US,D,20170810,000000,9.448,9.448,8.821,8.84,33931030,0
+SHOP.US,D,20170811,000000,8.851,9.3,8.85,9.171,19510860,0
+SHOP.US,D,20170814,000000,9.329,9.55,9.325,9.406,16799050,0
+SHOP.US,D,20170815,000000,9.426,9.4569,9.277,9.315,8073070,0
+SHOP.US,D,20170816,000000,9.363,9.487,9.30101,9.461,7451390,0
+SHOP.US,D,20170817,000000,9.439,9.572,9.347,9.35,13982590,0
+SHOP.US,D,20170818,000000,9.357,9.51478,9.3021,9.458,9886340,0
+SHOP.US,D,20170821,000000,9.458,9.647,9.456,9.627,11263990,0
+SHOP.US,D,20170822,000000,9.691,9.891,9.662,9.861,13518920,0
+SHOP.US,D,20170823,000000,9.782,10.28,9.714,10.246,23726150,0
+SHOP.US,D,20170824,000000,10.29,10.69,10.278,10.653,33776240,0
+SHOP.US,D,20170825,000000,10.683,10.7,10.275,10.374,17227240,0
+SHOP.US,D,20170828,000000,10.396,10.493,10.162,10.379,11091920,0
+SHOP.US,D,20170829,000000,10.17,10.5,10.133,10.437,11366400,0
+SHOP.US,D,20170830,000000,10.476,10.877,10.46,10.844,15369930,0
+SHOP.US,D,20170831,000000,10.926,11.157,10.831,11.092,16042630,0
+SHOP.US,D,20170901,000000,11.181,11.2,10.986,11.086,10226030,0
+SHOP.US,D,20170905,000000,10.997,11.2,10.803,11.067,15627240,0
+SHOP.US,D,20170906,000000,11.09,11.194,10.875,11.022,11386130,0
+SHOP.US,D,20170907,000000,11.047,11.353,11.014,11.346,11371250,0
+SHOP.US,D,20170908,000000,11.329,11.488,11.24,11.361,9253020,0
+SHOP.US,D,20170911,000000,11.544,11.8604,11.49,11.799,14286880,0
+SHOP.US,D,20170912,000000,11.894,12.082,11.688,12.05,17693510,0
+SHOP.US,D,20170913,000000,12.053,12.25,11.793,11.921,20046400,0
+SHOP.US,D,20170914,000000,11.933,12.1,11.661,12.02,10661910,0
+SHOP.US,D,20170915,000000,12.002,12.121,11.9375,12.026,8478740,0
+SHOP.US,D,20170918,000000,12.08,12.394,12.071,12.242,13730580,0
+SHOP.US,D,20170919,000000,12.333,12.388,12.214,12.294,7855040,0
+SHOP.US,D,20170920,000000,12.282,12.363,11.74,11.929,18273470,0
+SHOP.US,D,20170921,000000,11.886,12.0838,11.626,12.015,12889110,0
+SHOP.US,D,20170922,000000,11.967,12.146,11.853,12.027,7606080,0
+SHOP.US,D,20170925,000000,11.985,11.988,11.351,11.447,23163530,0
+SHOP.US,D,20170926,000000,11.61,11.771,11.188,11.338,18062940,0
+SHOP.US,D,20170927,000000,11.494,11.869,11.41,11.74,15795220,0
+SHOP.US,D,20170928,000000,11.752,11.768,11.512,11.645,8886470,0
+SHOP.US,D,20170929,000000,11.661,11.776,11.53,11.649,8662830,0
+SHOP.US,D,20171002,000000,11.7,11.967,11.674,11.9,11130810,0
+SHOP.US,D,20171003,000000,11.99,12.069,11.6326,11.681,16810240,0
+SHOP.US,D,20171004,000000,11.683,11.693,10.075,10.33,208576720,0
+SHOP.US,D,20171005,000000,9.753,10.343,9.331,10.043,197713420,0
+SHOP.US,D,20171006,000000,9.8,10.02,9.556,9.792,77778210,0
+SHOP.US,D,20171009,000000,9.708,9.849,9.665,9.738,29676260,0
+SHOP.US,D,20171010,000000,9.727,9.9,8.935,9.257,113702340,0
+SHOP.US,D,20171011,000000,9.191,9.608,9.19,9.502,62144010,0
+SHOP.US,D,20171012,000000,9.63,9.73,9.413,9.436,35150700,0
+SHOP.US,D,20171013,000000,9.44,9.52372,9.3698,9.422,17579710,0
+SHOP.US,D,20171016,000000,9.45,9.72115,9.334,9.698,29507370,0
+SHOP.US,D,20171017,000000,9.7,9.751,9.54,9.621,24753550,0
+SHOP.US,D,20171018,000000,9.607,9.97,9.59,9.893,24974690,0
+SHOP.US,D,20171019,000000,9.817,9.85,9.625,9.825,19852130,0
+SHOP.US,D,20171020,000000,9.86,10.25,9.855,10.21,32923380,0
+SHOP.US,D,20171023,000000,10.309,10.414,10.14,10.291,24278990,0
+SHOP.US,D,20171024,000000,10.289,10.748,10.289,10.641,28780500,0
+SHOP.US,D,20171025,000000,10.725,10.853,10.0701,10.299,41382010,0
+SHOP.US,D,20171026,000000,10.301,10.55,10.272,10.411,15646750,0
+SHOP.US,D,20171027,000000,10.669,10.8,10.52,10.727,23408910,0
+SHOP.US,D,20171030,000000,10.888,10.945,10.517,10.936,32442630,0
+SHOP.US,D,20171031,000000,10.138,10.481,9.451,9.949,129255480,0
+SHOP.US,D,20171101,000000,9.974,10.05,9.5,9.62,55047350,0
+SHOP.US,D,20171102,000000,9.505,10.081,9.505,9.989,26792080,0
+SHOP.US,D,20171103,000000,10.076,10.1905,9.852,9.871,19687410,0
+SHOP.US,D,20171106,000000,10,10.08,9.9,9.984,13837740,0
+SHOP.US,D,20171107,000000,9.911,10.048,9.884,9.971,10881120,0
+SHOP.US,D,20171108,000000,9.903,9.999,9.8515,9.94,8630610,0
+SHOP.US,D,20171109,000000,9.837,9.851,9.555,9.703,16777740,0
+SHOP.US,D,20171110,000000,9.679,10.088,9.65075,10.001,17539930,0
+SHOP.US,D,20171113,000000,9.902,9.925,9.777,9.877,10461540,0
+SHOP.US,D,20171114,000000,9.756,9.998,9.748,9.897,8507150,0
+SHOP.US,D,20171115,000000,9.724,9.942,9.72,9.804,9205500,0
+SHOP.US,D,20171116,000000,9.866,10.477,9.855,10.389,27655870,0
+SHOP.US,D,20171117,000000,10.412,10.5694,10.3233,10.489,12305470,0
+SHOP.US,D,20171120,000000,10.5,10.898,10.489,10.856,20979360,0
+SHOP.US,D,20171121,000000,11.003,11.238,10.965,11.017,19052300,0
+SHOP.US,D,20171122,000000,11.05,11.1522,10.756,11.041,9967240,0
+SHOP.US,D,20171124,000000,11.109,11.263,11.06,11.181,6498940,0
+SHOP.US,D,20171127,000000,11.451,11.707,11.3195,11.336,23311720,0
+SHOP.US,D,20171128,000000,11.406,11.4147,11.051,11.209,13917980,0
+SHOP.US,D,20171129,000000,11.161,11.188,10.059,10.367,38206330,0
+SHOP.US,D,20171130,000000,10.561,10.5815,10.315,10.382,11593960,0
+SHOP.US,D,20171201,000000,10.39,10.477,10.01,10.327,14161720,0
+SHOP.US,D,20171204,000000,10.527,10.527,9.619,9.662,27399310,0
+SHOP.US,D,20171205,000000,9.53,9.858,9.24101,9.528,24538510,0
+SHOP.US,D,20171206,000000,9.49,9.662,9.3821,9.577,14035760,0
+SHOP.US,D,20171207,000000,9.652,9.997,9.61082,9.979,15971340,0
+SHOP.US,D,20171208,000000,10.212,10.296,9.987,10.077,13156500,0
+SHOP.US,D,20171211,000000,10.129,10.5115,10.129,10.411,13934980,0
+SHOP.US,D,20171212,000000,10.382,10.4,10.05,10.14,10832660,0
+SHOP.US,D,20171213,000000,10.188,10.422,10.186,10.321,9319050,0
+SHOP.US,D,20171214,000000,10.363,10.465,10.2801,10.323,6169650,0
+SHOP.US,D,20171215,000000,10.363,10.635,10.28,10.522,12464420,0
+SHOP.US,D,20171218,000000,10.641,10.804,10.634,10.762,12541370,0
+SHOP.US,D,20171219,000000,10.763,10.763,10.561,10.573,8310780,0
+SHOP.US,D,20171220,000000,10.667,10.684,10.361,10.524,6413180,0
+SHOP.US,D,20171221,000000,10.578,10.659,10.456,10.48,4784200,0
+SHOP.US,D,20171222,000000,10.413,10.455,10.213,10.386,5903090,0
+SHOP.US,D,20171226,000000,10.241,10.539,10.155,10.484,4041980,0
+SHOP.US,D,20171227,000000,10.483,10.52,10.332,10.45,4782180,0
+SHOP.US,D,20171228,000000,10.479,10.522,10.159,10.239,6631230,0
+SHOP.US,D,20171229,000000,10.252,10.255,10.04,10.1,7759120,0
+SHOP.US,D,20180102,000000,10.159,10.572,10.102,10.549,13952650,0
+SHOP.US,D,20180103,000000,10.636,10.812,10.617,10.775,11627260,0
+SHOP.US,D,20180104,000000,10.833,11.006,10.721,10.995,11597980,0
+SHOP.US,D,20180105,000000,11.055,11.177,10.902,11.058,7707320,0
+SHOP.US,D,20180108,000000,10.999,11.269,10.999,11.235,7487490,0
+SHOP.US,D,20180109,000000,11.235,11.367,10.973,11.073,7446250,0
+SHOP.US,D,20180110,000000,10.97,11.146,10.9,11.1,6681770,0
+SHOP.US,D,20180111,000000,11.107,11.175,11.05,11.113,6397760,0
+SHOP.US,D,20180112,000000,11.129,11.45,11.109,11.28,8449680,0
+SHOP.US,D,20180116,000000,11.465,11.466,11.118,11.192,11750670,0
+SHOP.US,D,20180117,000000,11.256,11.584,11.148,11.491,12263680,0
+SHOP.US,D,20180118,000000,11.448,11.673,11.407,11.48,6976510,0
+SHOP.US,D,20180119,000000,11.51,11.581,11.46,11.548,6927310,0
+SHOP.US,D,20180122,000000,11.544,11.965,11.544,11.943,11784650,0
+SHOP.US,D,20180123,000000,11.971,12.006,11.58,11.869,11351620,0
+SHOP.US,D,20180124,000000,11.975,12.195,11.825,11.967,10141370,0
+SHOP.US,D,20180125,000000,12.1,12.624,12.033,12.49,19399260,0
+SHOP.US,D,20180126,000000,12.636,13.047,12.4,12.907,20337510,0
+SHOP.US,D,20180129,000000,12.97,12.997,12.522,12.73,17107270,0
+SHOP.US,D,20180130,000000,12.17,12.583,11.909,12.421,17342920,0
+SHOP.US,D,20180131,000000,12.612,12.859,12.558,12.792,12170610,0
+SHOP.US,D,20180201,000000,12.703,13.1159,12.57,12.628,11652210,0
+SHOP.US,D,20180202,000000,12.55,12.868,12.38,12.512,13697900,0
+SHOP.US,D,20180205,000000,12.057,12.7285,11.83,11.83,23178910,0
+SHOP.US,D,20180206,000000,11.381,12.27,11.206,12.214,27058610,0
+SHOP.US,D,20180207,000000,12.275,12.77,12.141,12.334,16951020,0
+SHOP.US,D,20180208,000000,12.45,12.707,11.85,11.851,21013650,0
+SHOP.US,D,20180209,000000,12.074,12.393,11.416,11.955,28816840,0
+SHOP.US,D,20180212,000000,12.33,12.895,12.2174,12.794,27027320,0
+SHOP.US,D,20180213,000000,12.775,13.042,12.513,12.606,19856040,0
+SHOP.US,D,20180214,000000,12.51,13.816,12.502,13.756,42240490,0
+SHOP.US,D,20180215,000000,13.5,14.075,13.03,13.795,57726340,0
+SHOP.US,D,20180216,000000,13.549,13.866,13.411,13.753,22342700,0
+SHOP.US,D,20180220,000000,14.278,14.612,14.278,14.278,26962610,0
+SHOP.US,D,20180221,000000,13.675,13.734,13.277,13.29,53558190,0
+SHOP.US,D,20180222,000000,13.396,13.6525,13.32,13.418,24094300,0
+SHOP.US,D,20180223,000000,13.549,13.7,13.31,13.7,16214950,0
+SHOP.US,D,20180226,000000,13.752,13.832,13.514,13.627,14624000,0
+SHOP.US,D,20180227,000000,13.657,13.944,13.559,13.766,14832570,0
+SHOP.US,D,20180228,000000,13.929,14.05,13.793,13.821,13949620,0
+SHOP.US,D,20180301,000000,13.7,13.915,13.332,13.685,18028360,0
+SHOP.US,D,20180302,000000,13.5,13.75,13.447,13.675,11787700,0
+SHOP.US,D,20180305,000000,13.517,13.985,13.4,13.929,20269870,0
+SHOP.US,D,20180306,000000,14.015,14.337,13.972,14.151,13524230,0
+SHOP.US,D,20180307,000000,13.995,14.444,13.9,14.368,14862670,0
+SHOP.US,D,20180308,000000,14.462,14.802,14.462,14.741,19252420,0
+SHOP.US,D,20180309,000000,14.942,15.047,14.762,14.916,14186780,0
+SHOP.US,D,20180312,000000,14.973,15.015,14.738,14.815,7913140,0
+SHOP.US,D,20180313,000000,14.86,14.8753,14.451,14.532,11156150,0
+SHOP.US,D,20180314,000000,14.561,14.812,14.388,14.625,9714820,0
+SHOP.US,D,20180315,000000,14.775,14.9,14.62,14.741,8662770,0
+SHOP.US,D,20180316,000000,14.721,14.814,14.536,14.722,6395520,0
+SHOP.US,D,20180319,000000,14.59,14.819,14.293,14.562,10176260,0
+SHOP.US,D,20180320,000000,14.544,15.482,14.5,15.311,19043800,0
+SHOP.US,D,20180321,000000,15.354,15.4,14.826,14.94,16502410,0
+SHOP.US,D,20180322,000000,14.751,15.28,14.533,14.545,18129360,0
+SHOP.US,D,20180323,000000,14.598,14.847,14.1,14.166,18567140,0
+SHOP.US,D,20180326,000000,14.526,14.782,13.05,13.672,52498180,0
+SHOP.US,D,20180327,000000,13.625,13.913,12.721,12.882,28332880,0
+SHOP.US,D,20180328,000000,12.75,12.775,12.068,12.16,36574890,0
+SHOP.US,D,20180329,000000,12.09,12.628,11.857,12.459,29665670,0
+SHOP.US,D,20180402,000000,12.471,12.75,12.03,12.208,18434220,0
+SHOP.US,D,20180403,000000,12.4,12.548,11.78,11.937,18239850,0
+SHOP.US,D,20180404,000000,11.411,12.135,11.25,12.067,14867290,0
+SHOP.US,D,20180405,000000,12.375,12.552,11.96,12.014,12399180,0
+SHOP.US,D,20180406,000000,11.877,12.079,11.596,11.742,10899270,0
+SHOP.US,D,20180409,000000,11.915,12.371,11.81,11.895,17885540,0
+SHOP.US,D,20180410,000000,12.245,12.349,11.895,12.287,16084870,0
+SHOP.US,D,20180411,000000,12.199,12.42,11.936,11.953,12032200,0
+SHOP.US,D,20180412,000000,12.056,12.1249,11.913,12.075,19985100,0
+SHOP.US,D,20180413,000000,12.2,12.219,11.624,11.751,45782660,0
+SHOP.US,D,20180416,000000,11.783,11.8,11.368,11.694,21086610,0
+SHOP.US,D,20180417,000000,11.8,12.732,11.791,12.596,27067880,0
+SHOP.US,D,20180418,000000,12.632,12.831,12.326,12.756,17709830,0
+SHOP.US,D,20180419,000000,12.612,12.958,12.5575,12.667,13565830,0
+SHOP.US,D,20180420,000000,12.65,12.76,12.5285,12.679,16703410,0
+SHOP.US,D,20180423,000000,12.719,12.722,12.115,12.291,20395040,0
+SHOP.US,D,20180424,000000,12.39,12.685,12.151,12.314,19211840,0
+SHOP.US,D,20180425,000000,12.3,12.333,11.8545,12.002,12154070,0
+SHOP.US,D,20180426,000000,12.198,12.552,12.198,12.415,13761710,0
+SHOP.US,D,20180427,000000,12.677,12.71,12.42,12.662,17038500,0
+SHOP.US,D,20180430,000000,12.8,13.443,12.701,13.363,38403930,0
+SHOP.US,D,20180501,000000,12.508,12.81,11.881,12.768,73565370,0
+SHOP.US,D,20180502,000000,12.685,12.974,12.248,12.481,29645270,0
+SHOP.US,D,20180503,000000,12.481,13.553,12.425,13.517,33165180,0
+SHOP.US,D,20180504,000000,13.48,13.8261,13.263,13.613,19339900,0
+SHOP.US,D,20180507,000000,13.779,13.905,13.659,13.856,13642100,0
+SHOP.US,D,20180508,000000,13.947,14.605,13.861,14.331,23102350,0
+SHOP.US,D,20180509,000000,14.4,14.6475,14.3,14.61,15342120,0
+SHOP.US,D,20180510,000000,14.64,14.697,14.513,14.623,11622440,0
+SHOP.US,D,20180511,000000,14.633,14.667,14.271,14.447,11616440,0
+SHOP.US,D,20180514,000000,14.53,14.829,14.223,14.264,14794610,0
+SHOP.US,D,20180515,000000,14.121,14.275,13.763,14.25,11406790,0
+SHOP.US,D,20180516,000000,14.302,14.463,14.211,14.228,7133230,0
+SHOP.US,D,20180517,000000,14.222,14.6618,14.19,14.61,14401630,0
+SHOP.US,D,20180518,000000,14.526,14.77,14.473,14.706,10358230,0
+SHOP.US,D,20180521,000000,14.873,15.097,14.342,14.451,15640050,0
+SHOP.US,D,20180522,000000,14.07,14.299,13.731,13.875,27605050,0
+SHOP.US,D,20180523,000000,13.8,14.125,13.75,14.083,9971550,0
+SHOP.US,D,20180524,000000,14.049,14.368,14.025,14.305,9094040,0
+SHOP.US,D,20180525,000000,14.305,14.466,14.268,14.364,6541560,0
+SHOP.US,D,20180529,000000,14.332,14.532,14.18,14.329,8574440,0
+SHOP.US,D,20180530,000000,14.4,14.68,14.3691,14.584,7657000,0
+SHOP.US,D,20180531,000000,14.611,14.998,14.552,14.809,14317550,0
+SHOP.US,D,20180601,000000,14.95,15.1655,14.754,15.08,13077740,0
+SHOP.US,D,20180604,000000,15.193,15.786,15.175,15.691,16223700,0
+SHOP.US,D,20180605,000000,15.712,16.2,15.684,16.106,13943850,0
+SHOP.US,D,20180606,000000,16.205,16.577,16.026,16.536,13996290,0
+SHOP.US,D,20180607,000000,16.6,16.601,15.888,16.126,17388040,0
+SHOP.US,D,20180608,000000,15.955,16.383,15.85,16.281,10569080,0
+SHOP.US,D,20180611,000000,16.32,16.4904,16.003,16.024,10793860,0
+SHOP.US,D,20180612,000000,16.033,16.589,16.013,16.524,13780860,0
+SHOP.US,D,20180613,000000,16.5,17.113,16.381,16.509,21560420,0
+SHOP.US,D,20180614,000000,16.622,16.886,16.6,16.794,11256600,0
+SHOP.US,D,20180615,000000,16.665,16.9358,16.465,16.844,8416900,0
+SHOP.US,D,20180618,000000,16.7,17.292,16.6796,17.284,12651830,0
+SHOP.US,D,20180619,000000,16.98,17.251,16.707,17.061,10926830,0
+SHOP.US,D,20180620,000000,17.367,17.511,17.221,17.225,9654470,0
+SHOP.US,D,20180621,000000,17.348,17.3841,16.435,16.454,17642650,0
+SHOP.US,D,20180622,000000,16.652,16.668,16.007,16.253,12371080,0
+SHOP.US,D,20180625,000000,16,16,15.105,15.321,21807500,0
+SHOP.US,D,20180626,000000,15.575,15.8726,15.4115,15.501,18154880,0
+SHOP.US,D,20180627,000000,15.552,15.62,14.428,14.47,32483930,0
+SHOP.US,D,20180628,000000,14.317,14.783,14.04,14.655,18810390,0
+SHOP.US,D,20180629,000000,14.782,14.9948,14.535,14.589,12049940,0
+SHOP.US,D,20180702,000000,14.271,14.957,14.137,14.942,8807900,0
+SHOP.US,D,20180703,000000,14.9179,15.195,14.7254,15.05,10608210,0
+SHOP.US,D,20180705,000000,15.315,15.377,14.996,15.268,9148720,0
+SHOP.US,D,20180706,000000,15.291,15.734,15.2,15.681,10758840,0
+SHOP.US,D,20180709,000000,15.879,16.04,15.424,15.845,9970180,0
+SHOP.US,D,20180710,000000,15.862,16.0365,15.781,15.898,7765180,0
+SHOP.US,D,20180711,000000,15.748,16.197,15.627,16.098,7455370,0
+SHOP.US,D,20180712,000000,16.258,16.82,16.211,16.75,9958160,0
+SHOP.US,D,20180713,000000,16.772,16.8115,16.374,16.618,8773040,0
+SHOP.US,D,20180716,000000,16.613,16.94,16.48,16.535,12622980,0
+SHOP.US,D,20180717,000000,16.171,17.03,16.105,16.9,12006030,0
+SHOP.US,D,20180718,000000,16.925,17.148,16.7031,17.048,8516270,0
+SHOP.US,D,20180719,000000,17,17.21,16.818,17.175,8291300,0
+SHOP.US,D,20180720,000000,17.2,17.529,17.13,17.175,12819450,0
+SHOP.US,D,20180723,000000,17.195,17.4132,16.9,17.326,8396880,0
+SHOP.US,D,20180724,000000,17.484,17.6599,16.663,16.834,15414730,0
+SHOP.US,D,20180725,000000,16.791,17.403,16.557,17.378,12707060,0
+SHOP.US,D,20180726,000000,16.933,17.224,16.865,17.029,11584820,0
+SHOP.US,D,20180727,000000,17.235,17.235,15.926,16.015,21064690,0
+SHOP.US,D,20180730,000000,15.98,16.043,14.733,14.808,27451060,0
+SHOP.US,D,20180731,000000,13.852,14.377,13.3261,13.821,79205960,0
+SHOP.US,D,20180801,000000,13.868,14.0219,13.489,13.636,24051980,0
+SHOP.US,D,20180802,000000,13.458,14.421,13.263,14.392,27248550,0
+SHOP.US,D,20180803,000000,14.5,14.547,14.083,14.187,16174370,0
+SHOP.US,D,20180806,000000,14.191,14.241,13.8,14.204,11963920,0
+SHOP.US,D,20180807,000000,14.315,14.6639,14.117,14.168,10130320,0
+SHOP.US,D,20180808,000000,14.267,14.414,14.085,14.27,8218120,0
+SHOP.US,D,20180809,000000,14.221,14.714,14.22,14.644,8752450,0
+SHOP.US,D,20180810,000000,14.509,15.118,14.415,14.922,13224800,0
+SHOP.US,D,20180813,000000,14.935,15.101,14.241,14.287,12840580,0
+SHOP.US,D,20180814,000000,14.42,14.574,14.155,14.438,12284270,0
+SHOP.US,D,20180815,000000,14.258,14.456,13.711,13.892,18202780,0
+SHOP.US,D,20180816,000000,14.078,14.211,13.885,13.916,9210120,0
+SHOP.US,D,20180817,000000,13.892,14.024,13.579,13.719,12588520,0
+SHOP.US,D,20180820,000000,13.8,13.8334,13.285,13.597,15171290,0
+SHOP.US,D,20180821,000000,13.512,13.778,13.326,13.344,14254090,0
+SHOP.US,D,20180822,000000,13.234,13.85,13.234,13.763,12651880,0
+SHOP.US,D,20180823,000000,13.804,14.091,13.705,13.749,10419950,0
+SHOP.US,D,20180824,000000,13.96,14.15,13.8471,14.058,12131430,0
+SHOP.US,D,20180827,000000,14.185,14.475,13.9,14.404,13863660,0
+SHOP.US,D,20180828,000000,14.56,14.605,14.275,14.5,12894600,0
+SHOP.US,D,20180829,000000,14.539,14.65,14.377,14.515,9532750,0
+SHOP.US,D,20180830,000000,14.46,14.6484,14.3281,14.481,8123260,0
+SHOP.US,D,20180831,000000,14.389,14.626,14.339,14.567,6690840,0
+SHOP.US,D,20180904,000000,14.61,14.693,14.361,14.634,9121330,0
+SHOP.US,D,20180905,000000,14.367,14.4125,13.65,13.997,23626430,0
+SHOP.US,D,20180906,000000,13.971,14.0455,13.235,13.413,18254450,0
+SHOP.US,D,20180907,000000,13.127,14.118,13.06,14.064,20395040,0
+SHOP.US,D,20180910,000000,14.134,14.255,13.905,14.213,10622810,0
+SHOP.US,D,20180911,000000,14.15,14.803,14.0391,14.776,13217810,0
+SHOP.US,D,20180912,000000,14.776,15.377,14.622,15.313,17111680,0
+SHOP.US,D,20180913,000000,15.4,15.85,15.395,15.55,12597990,0
+SHOP.US,D,20180914,000000,15.699,15.8895,15.3563,15.477,12470340,0
+SHOP.US,D,20180917,000000,15.792,15.943,15.345,15.363,16542450,0
+SHOP.US,D,20180918,000000,15.45,16.42,15.45,16.228,17066040,0
+SHOP.US,D,20180919,000000,16.4,16.65,16.1515,16.46,16377950,0
+SHOP.US,D,20180920,000000,16.538,16.895,16.45,16.717,13782690,0
+SHOP.US,D,20180921,000000,16.67,16.816,16.061,16.152,21463560,0
+SHOP.US,D,20180924,000000,15.956,16.533,15.74,16.218,8929840,0
+SHOP.US,D,20180925,000000,16.337,16.514,15.9,16.111,15798390,0
+SHOP.US,D,20180926,000000,16.252,16.48,15.988,16.2,8606360,0
+SHOP.US,D,20180927,000000,16.226,16.471,16.202,16.445,6042900,0
+SHOP.US,D,20180928,000000,16.419,16.779,16.306,16.446,7893770,0
+SHOP.US,D,20181001,000000,16.644,16.686,16.251,16.342,8684400,0
+SHOP.US,D,20181002,000000,16.246,16.4,15.597,15.66,15665060,0
+SHOP.US,D,20181003,000000,15.751,16.236,15.719,16.02,9096290,0
+SHOP.US,D,20181004,000000,15.948,16.0199,14.78,14.891,19299240,0
+SHOP.US,D,20181005,000000,14.909,15.141,14.107,14.56,16913410,0
+SHOP.US,D,20181008,000000,14.322,14.5532,13.809,14.049,12420250,0
+SHOP.US,D,20181009,000000,14.04,14.318,13.8755,14.022,10557580,0
+SHOP.US,D,20181010,000000,13.964,13.9951,12.801,13.01,26863490,0
+SHOP.US,D,20181011,000000,12.669,13.398,12.668,12.839,20760050,0
+SHOP.US,D,20181012,000000,13.516,13.697,13.025,13.52,20346320,0
+SHOP.US,D,20181015,000000,13.499,13.7,13.209,13.57,11142400,0
+SHOP.US,D,20181016,000000,13.868,14.607,13.841,14.583,13910900,0
+SHOP.US,D,20181017,000000,14.6,14.65,13.387,13.737,31490470,0
+SHOP.US,D,20181018,000000,13.678,14.014,13.356,13.478,15954110,0
+SHOP.US,D,20181019,000000,13.568,13.7381,12.62,12.707,22295980,0
+SHOP.US,D,20181022,000000,12.839,13.559,12.5643,13.437,23561580,0
+SHOP.US,D,20181023,000000,12.834,13.32,12.671,13.216,23669280,0
+SHOP.US,D,20181024,000000,13.3115,13.46,12.205,12.227,23151980,0
+SHOP.US,D,20181025,000000,13.136,13.834,12.85,13.699,44847350,0
+SHOP.US,D,20181026,000000,12.961,13.834,12.845,13.295,28309070,0
+SHOP.US,D,20181029,000000,13.683,13.768,12.508,12.85,21561170,0
+SHOP.US,D,20181030,000000,12.535,13.236,12.28,12.914,30291460,0
+SHOP.US,D,20181031,000000,13.25,13.865,13.053,13.815,21188480,0
+SHOP.US,D,20181101,000000,13.877,14.509,13.567,14.435,17965420,0
+SHOP.US,D,20181102,000000,14.435,14.892,14.226,14.555,19475850,0
+SHOP.US,D,20181105,000000,14.395,14.5,13.976,14.103,12226040,0
+SHOP.US,D,20181106,000000,14.178,14.381,13.9,14.093,8318700,0
+SHOP.US,D,20181107,000000,14.413,14.95,14.314,14.819,15289240,0
+SHOP.US,D,20181108,000000,14.821,15.0838,14.639,14.954,13000450,0
+SHOP.US,D,20181109,000000,14.729,14.729,13.86,14.09,17268730,0
+SHOP.US,D,20181112,000000,13.929,13.931,13.09,13.554,16869580,0
+SHOP.US,D,20181113,000000,13.65,14.054,13.417,13.878,14045680,0
+SHOP.US,D,20181114,000000,14.094,14.45,13.961,14.276,13594160,0
+SHOP.US,D,20181115,000000,14.252,15.127,14.15,15.009,18683150,0
+SHOP.US,D,20181116,000000,14.667,15.151,14.513,15.102,12184510,0
+SHOP.US,D,20181119,000000,15.03,15.121,13.359,13.375,22485070,0
+SHOP.US,D,20181120,000000,12.252,13.642,12.2,13.435,21956530,0
+SHOP.US,D,20181121,000000,13.897,14.012,13.246,13.261,12528660,0
+SHOP.US,D,20181123,000000,13.127,13.62,12.9646,13.481,6731090,0
+SHOP.US,D,20181126,000000,13.788,14.452,13.748,14.444,15815090,0
+SHOP.US,D,20181127,000000,14.2,14.69,14.179,14.447,10560680,0
+SHOP.US,D,20181128,000000,14.641,15.002,14.501,14.996,12557590,0
+SHOP.US,D,20181129,000000,15,15.146,14.6251,14.904,11337280,0
+SHOP.US,D,20181130,000000,14.903,15.289,14.78,15.266,10717390,0
+SHOP.US,D,20181203,000000,15.656,15.91,15.4,15.639,14961590,0
+SHOP.US,D,20181204,000000,15.5,15.91,14.935,15.02,14813990,0
+SHOP.US,D,20181206,000000,14.309,15.727,14.23,15.69,16399490,0
+SHOP.US,D,20181207,000000,15.698,15.99,14.52,14.688,16367180,0
+SHOP.US,D,20181210,000000,14.607,15.159,14.391,15.15,12476000,0
+SHOP.US,D,20181211,000000,15.496,15.883,15.311,15.467,15307560,0
+SHOP.US,D,20181212,000000,15.799,16.377,15.744,16.009,14117940,0
+SHOP.US,D,20181213,000000,16.098,16.413,15.949,16.106,12387410,0
+SHOP.US,D,20181214,000000,14.797,14.902,14,14.017,63740650,0
+SHOP.US,D,20181217,000000,13.992,13.992,12.879,12.966,50159460,0
+SHOP.US,D,20181218,000000,13.363,13.62,13.161,13.439,25750180,0
+SHOP.US,D,20181219,000000,13.5,14.053,13.169,13.319,26904670,0
+SHOP.US,D,20181220,000000,13.121,13.4961,12.15,12.771,34294620,0
+SHOP.US,D,20181221,000000,12.83,12.863,12.185,12.241,24833920,0
+SHOP.US,D,20181224,000000,11.895,12.287,11.764,11.91,13060460,0
+SHOP.US,D,20181226,000000,12.138,13.055,12.138,13.021,16273290,0
+SHOP.US,D,20181227,000000,12.644,13.26,12.504,13.24,14611400,0
+SHOP.US,D,20181228,000000,13.412,13.613,12.942,13.346,13764670,0
+SHOP.US,D,20181231,000000,13.602,14.0534,13.5072,13.845,16841860,0
+SHOP.US,D,20190102,000000,13.4,13.914,13.117,13.76,12326090,0
+SHOP.US,D,20190103,000000,13.476,13.626,12.948,12.979,12194840,0
+SHOP.US,D,20190104,000000,13.451,13.95,13.316,13.806,13662240,0
+SHOP.US,D,20190107,000000,13.965,14.585,13.874,14.439,12603350,0
+SHOP.US,D,20190108,000000,14.764,14.982,14.401,14.544,13677020,0
+SHOP.US,D,20190109,000000,14.65,15.033,14.44,14.862,12759320,0
+SHOP.US,D,20190110,000000,14.631,14.997,14.458,14.827,9653060,0
+SHOP.US,D,20190111,000000,14.731,15,14.671,14.943,6852770,0
+SHOP.US,D,20190114,000000,14.727,14.993,14.469,14.91,14556410,0
+SHOP.US,D,20190115,000000,14.959,15.554,14.959,15.43,16382100,0
+SHOP.US,D,20190116,000000,15.57,15.859,15.33,15.825,21423070,0
+SHOP.US,D,20190117,000000,15.66,15.998,15.582,15.769,12428360,0
+SHOP.US,D,20190118,000000,16,16.023,15.769,15.843,11429190,0
+SHOP.US,D,20190122,000000,15.723,15.857,15.41,15.628,10367110,0
+SHOP.US,D,20190123,000000,15.82,16.02,15.448,15.66,7934790,0
+SHOP.US,D,20190124,000000,15.648,15.94,15.625,15.841,6552340,0
+SHOP.US,D,20190125,000000,16,16.364,15.9785,16.282,9805310,0
+SHOP.US,D,20190128,000000,15.944,16.1182,15.838,15.944,8072200,0
+SHOP.US,D,20190129,000000,16,16.05,15.452,15.711,10408720,0
+SHOP.US,D,20190130,000000,15.997,16.298,15.8,16.243,7126700,0
+SHOP.US,D,20190131,000000,16.247,16.96,16.192,16.847,16618900,0
+SHOP.US,D,20190201,000000,16.836,17.1,16.751,17.059,12484020,0
+SHOP.US,D,20190204,000000,17.062,17.465,17.026,17.355,11719750,0
+SHOP.US,D,20190205,000000,17.365,17.688,17.336,17.357,9699370,0
+SHOP.US,D,20190206,000000,17.237,17.45,17.07,17.36,7363560,0
+SHOP.US,D,20190207,000000,17.128,17.418,17.1088,17.18,14081950,0
+SHOP.US,D,20190208,000000,17.022,17.699,16.96,17.595,9795380,0
+SHOP.US,D,20190211,000000,17.805,18,17.2935,17.317,22201270,0
+SHOP.US,D,20190212,000000,16.365,17.589,16.063,17.555,59279540,0
+SHOP.US,D,20190213,000000,17.819,18,17.104,17.202,29826870,0
+SHOP.US,D,20190214,000000,17.109,17.724,16.956,17.652,16075520,0
+SHOP.US,D,20190215,000000,17.71,17.872,17.371,17.819,11292380,0
+SHOP.US,D,20190219,000000,17.704,18.507,17.704,18.13,22830020,0
+SHOP.US,D,20190220,000000,18.165,18.419,17.746,17.921,13306480,0
+SHOP.US,D,20190221,000000,17.964,18.0359,17.718,17.847,9744320,0
+SHOP.US,D,20190222,000000,18,18.366,17.9357,18.363,10176260,0
+SHOP.US,D,20190225,000000,18.582,18.876,18.448,18.75,12715900,0
+SHOP.US,D,20190226,000000,18.608,18.793,18.385,18.503,10454390,0
+SHOP.US,D,20190227,000000,18.517,18.926,18.48,18.92,9083690,0
+SHOP.US,D,20190228,000000,18.828,19.113,18.749,18.915,8654370,0
+SHOP.US,D,20190301,000000,19.085,19.278,18.9292,19.152,11263160,0
+SHOP.US,D,20190304,000000,19.238,19.4803,18.237,18.647,16061810,0
+SHOP.US,D,20190305,000000,18.657,18.916,18.435,18.75,10058470,0
+SHOP.US,D,20190306,000000,18.75,18.877,18.411,18.737,7239140,0
+SHOP.US,D,20190307,000000,18.651,19.038,18.48,18.694,7349270,0
+SHOP.US,D,20190308,000000,18.218,19,18.1,18.976,12627440,0
+SHOP.US,D,20190311,000000,19.099,20.074,19.099,20.039,20584830,0
+SHOP.US,D,20190312,000000,20.1,20.379,19.705,20.247,13289740,0
+SHOP.US,D,20190313,000000,20.35,20.695,20.236,20.551,11775230,0
+SHOP.US,D,20190314,000000,20.432,20.959,20.339,20.823,12190340,0
+SHOP.US,D,20190315,000000,20.887,20.941,20.362,20.598,23376280,0
+SHOP.US,D,20190318,000000,20.45,20.592,20.145,20.577,12487970,0
+SHOP.US,D,20190319,000000,20.77,20.8,19.7653,20.209,22154000,0
+SHOP.US,D,20190320,000000,20.053,20.31,19.873,20.134,14016420,0
+SHOP.US,D,20190321,000000,20.032,20.52,19.8815,20.5,17210760,0
+SHOP.US,D,20190322,000000,20.44,20.469,19.861,19.875,15300890,0
+SHOP.US,D,20190325,000000,19.805,20.275,19.647,20.145,12576420,0
+SHOP.US,D,20190326,000000,20.363,20.741,20.273,20.437,11659750,0
+SHOP.US,D,20190327,000000,20.566,20.572,19.661,20.008,10204150,0
+SHOP.US,D,20190328,000000,20.083,20.375,19.7,20.345,11197370,0
+SHOP.US,D,20190329,000000,20.588,20.75,20.319,20.662,8103600,0
+SHOP.US,D,20190401,000000,20.843,21.01,20.312,20.604,11032310,0
+SHOP.US,D,20190402,000000,20.56,20.605,19.845,20.146,24548560,0
+SHOP.US,D,20190403,000000,20.198,20.58,19.889,20.512,20110240,0
+SHOP.US,D,20190404,000000,20.454,20.501,19.038,19.475,47648190,0
+SHOP.US,D,20190405,000000,19.559,19.802,19.489,19.665,14899330,0
+SHOP.US,D,20190408,000000,19.665,20.089,19.532,20.024,12912940,0
+SHOP.US,D,20190409,000000,19.826,20.422,19.7341,20.396,12482030,0
+SHOP.US,D,20190410,000000,20.436,20.744,20.251,20.65,8802570,0
+SHOP.US,D,20190411,000000,20.758,21.154,20.631,21.099,13347160,0
+SHOP.US,D,20190412,000000,21.282,21.493,21.211,21.483,11969510,0
+SHOP.US,D,20190415,000000,21.483,21.99,21.362,21.803,17597600,0
+SHOP.US,D,20190416,000000,21.978,22.182,21.361,21.54,13381970,0
+SHOP.US,D,20190417,000000,21.68,21.833,21.131,21.705,10641810,0
+SHOP.US,D,20190418,000000,21.713,22.078,21.313,22.072,12876940,0
+SHOP.US,D,20190422,000000,22,22.599,21.917,22.429,13165760,0
+SHOP.US,D,20190423,000000,22.65,22.739,22.21,22.344,18813060,0
+SHOP.US,D,20190424,000000,22.46,22.46,21.8624,21.981,20233170,0
+SHOP.US,D,20190425,000000,22.069,22.219,21.662,21.897,16674640,0
+SHOP.US,D,20190426,000000,21.9,22.518,21.9,22.228,13887010,0
+SHOP.US,D,20190429,000000,22.533,22.874,22.353,22.579,19403270,0
+SHOP.US,D,20190430,000000,22.644,24.75,22.644,24.353,62234090,0
+SHOP.US,D,20190501,000000,24.285,25.2302,23.739,24.516,31866590,0
+SHOP.US,D,20190502,000000,24.588,26.082,24.55,25.554,40541590,0
+SHOP.US,D,20190503,000000,25.9,26.64,25.479,26.403,33499410,0
+SHOP.US,D,20190506,000000,25.72,26.672,25.512,26.552,29169460,0
+SHOP.US,D,20190507,000000,26.436,26.65,25.47,25.869,25893640,0
+SHOP.US,D,20190508,000000,25.87,26.462,25.751,26.151,18474750,0
+SHOP.US,D,20190509,000000,25.888,26.136,25.412,26.062,18312840,0
+SHOP.US,D,20190510,000000,26.043,26.299,25.264,25.883,16752800,0
+SHOP.US,D,20190513,000000,24.791,25.3063,24.562,25.079,19388220,0
+SHOP.US,D,20190514,000000,24.5,25.402,24.223,25.315,20971370,0
+SHOP.US,D,20190515,000000,25.061,26.542,25.004,26.416,19316350,0
+SHOP.US,D,20190516,000000,26.536,27.948,26.51,27.801,29756670,0
+SHOP.US,D,20190517,000000,27.668,27.944,27.158,27.35,16674750,0
+SHOP.US,D,20190520,000000,27.003,27.3,26.474,26.719,18561480,0
+SHOP.US,D,20190521,000000,27.204,27.3598,26.951,27.281,11103510,0
+SHOP.US,D,20190522,000000,27.171,28.095,27.139,27.9,12520420,0
+SHOP.US,D,20190523,000000,27.5,27.798,26.8,27.162,15303240,0
+SHOP.US,D,20190524,000000,27.45,27.888,27.2515,27.585,11636670,0
+SHOP.US,D,20190528,000000,27.835,28.596,27.83,28.243,15389150,0
+SHOP.US,D,20190529,000000,28,28.03,27.052,27.268,16738420,0
+SHOP.US,D,20190530,000000,27.51,27.782,27.08,27.705,12909360,0
+SHOP.US,D,20190531,000000,27.336,27.897,27.216,27.49,10877850,0
+SHOP.US,D,20190603,000000,27.428,27.751,26.217,26.5,25357640,0
+SHOP.US,D,20190604,000000,26.847,27.41,26.411,27.4,16030450,0
+SHOP.US,D,20190605,000000,27.722,29.286,27.712,29.252,23421350,0
+SHOP.US,D,20190606,000000,29.184,29.911,28.901,29.706,18673140,0
+SHOP.US,D,20190607,000000,29.866,30.937,29.84,30.505,23447170,0
+SHOP.US,D,20190610,000000,30.915,31.56,30.444,30.673,17160890,0
+SHOP.US,D,20190611,000000,30.96,31.151,29.857,30.671,18477840,0
+SHOP.US,D,20190612,000000,30.448,31.27,30.2,31.014,11246360,0
+SHOP.US,D,20190613,000000,31.291,31.4095,30.564,30.699,10433650,0
+SHOP.US,D,20190614,000000,30.541,30.642,30.194,30.511,7514000,0
+SHOP.US,D,20190617,000000,30.445,30.788,30.305,30.585,7034600,0
+SHOP.US,D,20190618,000000,31,31.138,30.374,30.421,11048730,0
+SHOP.US,D,20190619,000000,30.551,32.769,30.24,32.702,29801580,0
+SHOP.US,D,20190620,000000,33.15,33.894,32.6,32.801,31088490,0
+SHOP.US,D,20190621,000000,32.8,33.137,32.41,32.685,14459820,0
+SHOP.US,D,20190624,000000,32.334,32.448,31.105,31.183,21796410,0
+SHOP.US,D,20190625,000000,30.699,30.963,28.175,28.404,49580190,0
+SHOP.US,D,20190626,000000,28.902,29.552,28.169,28.903,23339980,0
+SHOP.US,D,20190627,000000,29.05,30.244,28.95,30.096,18145410,0
+SHOP.US,D,20190628,000000,30.33,30.429,29.234,30.015,15008940,0
+SHOP.US,D,20190701,000000,30.86,30.877,30.033,30.468,13471610,0
+SHOP.US,D,20190702,000000,30.539,31.466,30.5,31.196,12989200,0
+SHOP.US,D,20190703,000000,31.089,31.834,31.028,31.333,9663760,0
+SHOP.US,D,20190705,000000,31.101,31.393,30.341,31.372,13183170,0
+SHOP.US,D,20190708,000000,31.444,32.98,31.296,32.1,25487360,0
+SHOP.US,D,20190709,000000,32.241,32.443,31.95,32.198,17407200,0
+SHOP.US,D,20190710,000000,32.453,32.699,31.851,31.901,12760410,0
+SHOP.US,D,20190711,000000,31.9,31.9789,31.424,31.5,12383360,0
+SHOP.US,D,20190712,000000,31.5,31.5778,30.257,31.002,20247950,0
+SHOP.US,D,20190715,000000,30.994,32.429,30.6017,32.402,18412850,0
+SHOP.US,D,20190716,000000,32.366,32.48,31.587,31.739,13372300,0
+SHOP.US,D,20190717,000000,31.932,33.695,31.9033,32.532,37482360,0
+SHOP.US,D,20190718,000000,32.575,33.326,32.261,33.115,16998090,0
+SHOP.US,D,20190719,000000,33.315,33.9,32.968,33,14788760,0
+SHOP.US,D,20190722,000000,33.192,34.0836,33.151,33.524,18722410,0
+SHOP.US,D,20190723,000000,33.7,33.896,32.86,33.022,16640910,0
+SHOP.US,D,20190724,000000,33.051,33.1826,32.411,32.957,18889440,0
+SHOP.US,D,20190725,000000,33.091,33.874,32.7746,33.334,14983990,0
+SHOP.US,D,20190726,000000,33.294,33.897,33.232,33.654,11201670,0
+SHOP.US,D,20190729,000000,33.635,33.703,31.3531,31.971,22233580,0
+SHOP.US,D,20190730,000000,31.4,32.234,31.036,31.43,17761420,0
+SHOP.US,D,20190731,000000,31.651,32.098,31.036,31.788,18363370,0
+SHOP.US,D,20190801,000000,33.401,35.079,32.801,34.139,46127750,0
+SHOP.US,D,20190802,000000,34.123,34.123,32.267,33.219,19805900,0
+SHOP.US,D,20190805,000000,31.387,32.75,31.339,32.139,23913170,0
+SHOP.US,D,20190806,000000,32.741,33.338,32.44,33.267,17726310,0
+SHOP.US,D,20190807,000000,33.008,34.283,32.853,34.131,17678760,0
+SHOP.US,D,20190808,000000,34.401,35.858,34.234,35.781,18851710,0
+SHOP.US,D,20190809,000000,35.45,37.163,35.425,36.995,23613610,0
+SHOP.US,D,20190812,000000,36.7,37.236,36.125,36.673,17101980,0
+SHOP.US,D,20190813,000000,36.4,37.07,35.533,36.923,19334100,0
+SHOP.US,D,20190814,000000,36.037,36.694,34.755,35.28,23977040,0
+SHOP.US,D,20190815,000000,35.5,35.95,34.768,35.107,15822200,0
+SHOP.US,D,20190816,000000,35.609,36.107,35.1458,35.874,13206250,0
+SHOP.US,D,20190819,000000,36.374,36.591,35.911,36.183,12007170,0
+SHOP.US,D,20190820,000000,36.146,37.63,35.932,37.497,20738560,0
+SHOP.US,D,20190821,000000,38.143,39.145,37.75,38.983,24248140,0
+SHOP.US,D,20190822,000000,39.188,39.283,38.002,38.854,20875110,0
+SHOP.US,D,20190823,000000,38.799,40.1164,38.125,38.275,29127990,0
+SHOP.US,D,20190826,000000,38.861,39.796,38.412,39.596,19982230,0
+SHOP.US,D,20190827,000000,40.27,40.961,39.85,40.699,28082610,0
+SHOP.US,D,20190828,000000,40.637,40.788,39.082,39.48,27485160,0
+SHOP.US,D,20190829,000000,40.128,40.3,39.171,39.171,24111820,0
+SHOP.US,D,20190830,000000,39.362,39.444,37.173,38.539,29278930,0
+SHOP.US,D,20190903,000000,38.4,39.28,38.02,38.391,19796010,0
+SHOP.US,D,20190904,000000,38.97,39.149,38.25,38.649,13414790,0
+SHOP.US,D,20190905,000000,38.77,39.2995,38.038,39.272,22224460,0
+SHOP.US,D,20190906,000000,39.349,39.575,38.014,38.042,17236620,0
+SHOP.US,D,20190909,000000,38.402,38.402,35.0325,35.867,45181030,0
+SHOP.US,D,20190910,000000,35.25,35.531,33.509,33.724,52546020,0
+SHOP.US,D,20190911,000000,33.84,35.07,33.61,34.751,32151840,0
+SHOP.US,D,20190912,000000,35.497,36.082,35.111,35.663,30800420,0
+SHOP.US,D,20190913,000000,35.653,35.75,33.764,33.831,26765780,0
+SHOP.US,D,20190916,000000,32.851,34.345,32.451,33.793,28552670,0
+SHOP.US,D,20190917,000000,32.459,33.473,32.343,32.882,55535980,0
+SHOP.US,D,20190918,000000,33.107,33.189,31.755,32.585,27135420,0
+SHOP.US,D,20190919,000000,32.834,33.185,32.122,32.5,18005220,0
+SHOP.US,D,20190920,000000,32.499,33.09,31.2,31.882,27942580,0
+SHOP.US,D,20190923,000000,31.778,32.547,31.0714,31.326,25009630,0
+SHOP.US,D,20190924,000000,31.356,31.584,28.757,29.547,53005950,0
+SHOP.US,D,20190925,000000,29.2,31.5825,28.607,31.46,55012790,0
+SHOP.US,D,20190926,000000,31.482,31.619,30.236,31.314,29441750,0
+SHOP.US,D,20190927,000000,31.4,31.64,30.171,30.569,21921350,0
+SHOP.US,D,20190930,000000,30.469,31.649,30.203,31.166,20724080,0
+SHOP.US,D,20191001,000000,31.166,32,30.88,31.322,20180930,0
+SHOP.US,D,20191002,000000,30.964,31.117,30.07,31.036,22154090,0
+SHOP.US,D,20191003,000000,31.144,32.66,30.4176,32.557,31470990,0
+SHOP.US,D,20191004,000000,32.747,33.045,32.01,32.72,27678440,0
+SHOP.US,D,20191007,000000,32.682,33.157,32.216,32.632,14108140,0
+SHOP.US,D,20191008,000000,32.25,32.569,31.08,31.105,19782610,0
+SHOP.US,D,20191009,000000,31.348,31.671,31.167,31.385,14603510,0
+SHOP.US,D,20191010,000000,31.447,32.929,31.101,32.447,21840520,0
+SHOP.US,D,20191011,000000,33.087,33.733,32.446,32.926,22711530,0
+SHOP.US,D,20191014,000000,32.899,34.603,32.867,34.43,21271010,0
+SHOP.US,D,20191015,000000,34.71,34.944,34.37,34.608,20400400,0
+SHOP.US,D,20191016,000000,34.201,34.365,32.224,32.364,24945680,0
+SHOP.US,D,20191017,000000,32.65,33.392,32.4,33.134,16885200,0
+SHOP.US,D,20191018,000000,33.2,33.5,31.213,31.434,26684770,0
+SHOP.US,D,20191021,000000,31.7,32.656,31.161,31.973,18067730,0
+SHOP.US,D,20191022,000000,32.35,32.68,29.53,29.969,30998830,0
+SHOP.US,D,20191023,000000,29.821,30.9772,29.106,29.714,23733260,0
+SHOP.US,D,20191024,000000,30.196,32.424,30.103,32.334,31766280,0
+SHOP.US,D,20191025,000000,31.672,32.136,30.912,31.745,22539410,0
+SHOP.US,D,20191028,000000,32.249,32.918,31.282,32.493,28622870,0
+SHOP.US,D,20191029,000000,30.6,32.188,29.864,31.252,53622640,0
+SHOP.US,D,20191030,000000,31.332,31.994,30.846,31.912,20567060,0
+SHOP.US,D,20191031,000000,31.641,31.985,30.874,31.357,17901990,0
+SHOP.US,D,20191101,000000,31.625,32.208,31.287,31.676,16060460,0
+SHOP.US,D,20191104,000000,31.838,32.1,30.377,30.791,26278850,0
+SHOP.US,D,20191105,000000,30.809,30.905,29.4462,29.55,28259690,0
+SHOP.US,D,20191106,000000,29.692,30.07,29.151,29.502,16420620,0
+SHOP.US,D,20191107,000000,29.555,29.749,28.244,28.575,24553760,0
+SHOP.US,D,20191108,000000,28.208,29.881,28.208,29.764,24814410,0
+SHOP.US,D,20191111,000000,29.604,30.52,29.346,30.332,17501460,0
+SHOP.US,D,20191112,000000,30.182,31.0749,30.182,30.556,16771710,0
+SHOP.US,D,20191113,000000,30.5,31.484,30.264,31.431,19776210,0
+SHOP.US,D,20191114,000000,31.432,31.989,30.9355,31.245,16815630,0
+SHOP.US,D,20191115,000000,31.493,31.531,30.97,31.238,10467970,0
+SHOP.US,D,20191118,000000,31.273,32.583,31.035,32.298,17472190,0
+SHOP.US,D,20191119,000000,32.323,32.578,31.451,31.628,14501930,0
+SHOP.US,D,20191120,000000,31.438,32.5118,31.2,31.705,16708990,0
+SHOP.US,D,20191121,000000,31.75,32.198,31.42,31.607,13603800,0
+SHOP.US,D,20191122,000000,31.876,32,30.9733,31.452,11265690,0
+SHOP.US,D,20191125,000000,31.509,31.874,31.232,31.707,13748720,0
+SHOP.US,D,20191126,000000,31.794,33.717,31.708,33.619,28846000,0
+SHOP.US,D,20191127,000000,33.751,34.265,33.008,34.1,24135480,0
+SHOP.US,D,20191129,000000,33.99,34.4,33.551,33.675,12067490,0
+SHOP.US,D,20191202,000000,33.6,33.6,31.1532,33.084,29902480,0
+SHOP.US,D,20191203,000000,32.101,35.131,32,35.066,32782080,0
+SHOP.US,D,20191204,000000,35,37.691,34.951,37.2,56074830,0
+SHOP.US,D,20191205,000000,37.103,37.659,36.026,36.359,32455650,0
+SHOP.US,D,20191206,000000,36.757,37.229,36.075,36.46,21995080,0
+SHOP.US,D,20191209,000000,36.518,38.111,36.4,36.979,41014800,0
+SHOP.US,D,20191210,000000,37.351,37.397,36.4546,36.8,15148880,0
+SHOP.US,D,20191211,000000,36.841,37.45,36.551,37.308,18388460,0
+SHOP.US,D,20191212,000000,37.2,37.63,36.491,37.205,21720700,0
+SHOP.US,D,20191213,000000,37.045,39.2,37.045,38.557,32615120,0
+SHOP.US,D,20191216,000000,38.974,39.667,38.3,39.363,26217930,0
+SHOP.US,D,20191217,000000,39.4,39.7,38.063,38.795,24680240,0
+SHOP.US,D,20191218,000000,39.102,40.48,39.0535,39.694,30725160,0
+SHOP.US,D,20191219,000000,39.559,40.198,39.127,39.306,19423530,0
+SHOP.US,D,20191220,000000,39.305,39.8696,38.751,39.007,16846450,0
+SHOP.US,D,20191223,000000,39.287,39.871,38.803,38.913,14291290,0
+SHOP.US,D,20191224,000000,38.981,40.064,38.614,39.939,15272870,0
+SHOP.US,D,20191226,000000,40.276,41.66,40.24,40.875,23517060,0
+SHOP.US,D,20191227,000000,41.151,41.58,40.311,40.8,19151050,0
+SHOP.US,D,20191230,000000,40.838,40.932,39.211,39.636,18281880,0
+SHOP.US,D,20191231,000000,39.496,40.394,39.101,39.758,11229540,0
+SHOP.US,D,20200102,000000,40.399,40.824,39.836,40.781,13922320,0
+SHOP.US,D,20200103,000000,40.16,40.8403,39.7,40.429,10322160,0
+SHOP.US,D,20200106,000000,39.859,41.352,39.542,41.333,16871940,0
+SHOP.US,D,20200107,000000,41.575,42.248,41.012,41.45,15783440,0
+SHOP.US,D,20200108,000000,41.393,42.2545,41.186,41.81,15521210,0
+SHOP.US,D,20200109,000000,42.31,43.171,42.179,43.02,17867850,0
+SHOP.US,D,20200110,000000,43.249,43.856,42.767,42.917,18049620,0
+SHOP.US,D,20200113,000000,43.499,44.6745,43.375,44.025,20011970,0
+SHOP.US,D,20200114,000000,44.277,44.592,43.05,44.122,15073430,0
+SHOP.US,D,20200115,000000,44.192,45.3,44.122,44.851,16328750,0
+SHOP.US,D,20200116,000000,45.274,45.378,44.664,45.13,14681430,0
+SHOP.US,D,20200117,000000,45.273,45.891,45.2,45.488,18694350,0
+SHOP.US,D,20200121,000000,45.499,47.286,45.409,46.544,21392720,0
+SHOP.US,D,20200122,000000,47,47.6786,46.317,46.476,23583510,0
+SHOP.US,D,20200123,000000,46.477,47.3,46,46.925,24450040,0
+SHOP.US,D,20200124,000000,47.4,47.651,45.783,46.548,21411110,0
+SHOP.US,D,20200127,000000,44.762,45.99,43.674,45.111,22473910,0
+SHOP.US,D,20200128,000000,45.35,46.867,45.11,46.766,15361090,0
+SHOP.US,D,20200129,000000,47.339,48.0046,47.045,47.167,18121170,0
+SHOP.US,D,20200130,000000,47.05,47.815,46.466,47.688,15070950,0
+SHOP.US,D,20200131,000000,48.058,48.287,46.302,46.566,21802420,0
+SHOP.US,D,20200203,000000,46.825,47.488,45.725,46.939,18530770,0
+SHOP.US,D,20200204,000000,47.639,48.768,47.1791,48.546,17797620,0
+SHOP.US,D,20200205,000000,49.35,49.5,46.7958,47.556,21316960,0
+SHOP.US,D,20200206,000000,47.316,47.573,46.25,47.298,16731890,0
+SHOP.US,D,20200207,000000,47.2,48.173,46.678,47.869,11943570,0
+SHOP.US,D,20200210,000000,47.911,49.1693,47.653,49.169,18649780,0
+SHOP.US,D,20200211,000000,49.407,49.988,48.911,49.275,26929900,0
+SHOP.US,D,20200212,000000,56.89,59.389,52.9,53.125,97794290,0
+SHOP.US,D,20200213,000000,53.301,55.478,53.0707,53.297,45225120,0
+SHOP.US,D,20200214,000000,54.017,54.22,52.333,53.122,22082370,0
+SHOP.US,D,20200218,000000,53.4,54.888,53.2,53.641,24492830,0
+SHOP.US,D,20200219,000000,54.405,54.9685,53.864,54.321,17858090,0
+SHOP.US,D,20200220,000000,54.269,54.7185,50.74,53.558,24668820,0
+SHOP.US,D,20200221,000000,53.124,53.46,51.161,52.066,19292760,0
+SHOP.US,D,20200224,000000,48.2,50.4045,47.6,49.096,32880490,0
+SHOP.US,D,20200225,000000,50,50.243,45.646,46.646,34084280,0
+SHOP.US,D,20200226,000000,45.925,48.4,45.904,47.118,25352990,0
+SHOP.US,D,20200227,000000,45.228,46.7933,42.7935,43.837,37168030,0
+SHOP.US,D,20200228,000000,42.2635,46.331,42.05,46.331,34746440,0
+SHOP.US,D,20200302,000000,48.32,48.875,46.1596,48.84,32555200,0
+SHOP.US,D,20200303,000000,50.148,50.3,46.752,47.694,31571670,0
+SHOP.US,D,20200304,000000,48.9,51.4,48.6,51.223,26944940,0
+SHOP.US,D,20200305,000000,49.5,51.2375,49.125,49.822,24602480,0
+SHOP.US,D,20200306,000000,48,49.12,45.9147,47.207,29134880,0
+SHOP.US,D,20200309,000000,43.082,44.608,41.651,41.832,29865830,0
+SHOP.US,D,20200310,000000,44.5,45.05,42.063,45.034,28641020,0
+SHOP.US,D,20200311,000000,43.525,44.2,40.633,42.231,28254310,0
+SHOP.US,D,20200312,000000,37.1,40.357,36.61,37.778,44194210,0
+SHOP.US,D,20200313,000000,40.4,40.642,36.301,39.09,33143690,0
+SHOP.US,D,20200316,000000,33.9,36.2,32.15,32.229,41798620,0
+SHOP.US,D,20200317,000000,33.002,35.8,30.767,35.509,42408090,0
+SHOP.US,D,20200318,000000,32.505,35.8556,30.53,33.683,35223700,0
+SHOP.US,D,20200319,000000,33.616,34.573,31.6,33.25,32472420,0
+SHOP.US,D,20200320,000000,34.5,37.2543,34.2,34.606,42956760,0
+SHOP.US,D,20200323,000000,34.654,38.418,33.512,37.539,36509320,0
+SHOP.US,D,20200324,000000,41.276,43.299,40.6671,43,35046960,0
+SHOP.US,D,20200325,000000,43.594,47.057,43.211,44.66,35632420,0
+SHOP.US,D,20200326,000000,45.44,47.048,43.53,44.741,30984020,0
+SHOP.US,D,20200327,000000,42.761,43.336,41.202,42.162,25692810,0
+SHOP.US,D,20200330,000000,42.349,43.489,41.2011,43.038,15988410,0
+SHOP.US,D,20200331,000000,42.808,43.959,41.4,41.693,19532230,0
+SHOP.US,D,20200401,000000,40.299,40.6,38.153,38.467,22727310,0
+SHOP.US,D,20200402,000000,35,36.594,33.455,34.63,52054830,0
+SHOP.US,D,20200403,000000,35.803,36.379,34.5,35.765,26158910,0
+SHOP.US,D,20200406,000000,38,39.357,36.93,39.265,27666150,0
+SHOP.US,D,20200407,000000,40.899,40.899,37.402,37.854,32142300,0
+SHOP.US,D,20200408,000000,38.3,41.757,38.131,41.451,33531940,0
+SHOP.US,D,20200409,000000,42.251,43.9,41.3,41.774,29353600,0
+SHOP.US,D,20200413,000000,42.37,45.3351,41.781,44.745,31201980,0
+SHOP.US,D,20200414,000000,46.703,50.147,46.134,49.606,37466050,0
+SHOP.US,D,20200415,000000,48.112,50.044,47.711,49.717,26842740,0
+SHOP.US,D,20200416,000000,50.85,52.913,50.201,52.643,37049090,0
+SHOP.US,D,20200417,000000,54.05,59.183,53.9,59.039,61417030,0
+SHOP.US,D,20200420,000000,58.5,64.495,58.4,62.99,68304880,0
+SHOP.US,D,20200421,000000,64.7,66.574,55.601,58.5,110506630,0
+SHOP.US,D,20200422,000000,61.599,63.5,60.32,62.656,50316340,0
+SHOP.US,D,20200423,000000,63.13,63.984,61.039,62.049,43839190,0
+SHOP.US,D,20200424,000000,62.4,65.199,60.56,64.319,54514230,0
+SHOP.US,D,20200427,000000,66.26,66.26,62.304,62.858,40299550,0
+SHOP.US,D,20200428,000000,63.4,63.976,61.01,63.365,36856880,0
+SHOP.US,D,20200429,000000,63.7,64.555,62.113,63.999,24039350,0
+SHOP.US,D,20200430,000000,62.5,64.598,62.3,63.229,24459710,0
+SHOP.US,D,20200501,000000,61.5,62.786,59.503,61.364,25211710,0
+SHOP.US,D,20200504,000000,62.064,65.89,61.701,65.889,27598290,0
+SHOP.US,D,20200505,000000,67,70.469,66.2,68.611,51436540,0
+SHOP.US,D,20200506,000000,67.288,73.924,66.9,73.353,69251700,0
+SHOP.US,D,20200507,000000,71.994,73.871,71.5,72.276,46034070,0
+SHOP.US,D,20200508,000000,70.555,72.1,70.3,70.897,40840600,0
+SHOP.US,D,20200511,000000,70.696,75.25,70.378,75.034,36738000,0
+SHOP.US,D,20200512,000000,76.9,77.095,73.395,74.228,36960630,0
+SHOP.US,D,20200513,000000,75,76.859,71.729,75.438,43695650,0
+SHOP.US,D,20200514,000000,74.989,75.809,73.3,75.429,28474740,0
+SHOP.US,D,20200515,000000,75.43,77.479,75.125,76.7,30235140,0
+SHOP.US,D,20200518,000000,77,77.073,73.3,73.802,36751420,0
+SHOP.US,D,20200519,000000,74.542,76.5,71.319,75.301,52643860,0
+SHOP.US,D,20200520,000000,76.8,77.8,75.174,77.8,32389750,0
+SHOP.US,D,20200521,000000,79.186,80.987,78.207,80.235,41364830,0
+SHOP.US,D,20200522,000000,80.463,82.638,79.364,82.517,27736080,0
+SHOP.US,D,20200526,000000,84.2,84.4,74.237,76.789,64651020,0
+SHOP.US,D,20200527,000000,75.501,75.7,68.5,75,68596110,0
+SHOP.US,D,20200528,000000,72.801,77.04,72.7825,74.443,37606450,0
+SHOP.US,D,20200529,000000,75.615,76.939,73.8,75.78,33068740,0
+SHOP.US,D,20200601,000000,75.472,75.925,73.952,75.8,18432960,0
+SHOP.US,D,20200602,000000,76.443,78.43,74.4,77.95,26643970,0
+SHOP.US,D,20200603,000000,77.793,77.908,75.8379,76.202,18920060,0
+SHOP.US,D,20200604,000000,76.391,77.722,72.6035,73.519,27672270,0
+SHOP.US,D,20200605,000000,72.11,74.086,70.202,72.777,24772920,0
+SHOP.US,D,20200608,000000,71.5,73.115,70.801,73.067,18895430,0
+SHOP.US,D,20200609,000000,74.391,75.48,73.325,74.17,15170440,0
+SHOP.US,D,20200610,000000,75.7,75.85,73.251,74.364,14920540,0
+SHOP.US,D,20200611,000000,73.334,76.552,72.4,72.512,22880430,0
+SHOP.US,D,20200612,000000,73.934,74.5,71.323,74.258,21232750,0
+SHOP.US,D,20200615,000000,77.7,80.739,76.9865,80.547,40675800,0
+SHOP.US,D,20200616,000000,80.9,81.678,78.75,80.576,26404150,0
+SHOP.US,D,20200617,000000,81.3,82.7494,81.059,81.736,18430520,0
+SHOP.US,D,20200618,000000,83.25,86.97,83.05,86.356,30858100,0
+SHOP.US,D,20200619,000000,87.6,89.556,86.6,88.1,40203170,0
+SHOP.US,D,20200622,000000,89.512,90.987,89.211,90.481,23956190,0
+SHOP.US,D,20200623,000000,91.919,92.8,90.726,91.134,24304040,0
+SHOP.US,D,20200624,000000,91.001,92.4,86.8,89.7,34199800,0
+SHOP.US,D,20200625,000000,88.656,91.76,87.3245,91.632,24191750,0
+SHOP.US,D,20200626,000000,91.6,92.7045,89.4,91,27207610,0
+SHOP.US,D,20200629,000000,91.399,92.3,87.643,92.242,27405300,0
+SHOP.US,D,20200630,000000,92.55,95.876,92.2,94.92,27490700,0
+SHOP.US,D,20200701,000000,94.801,101.789,94.801,101.664,34482770,0
+SHOP.US,D,20200702,000000,103.499,105.944,102.2,102.997,34593510,0
+SHOP.US,D,20200706,000000,105.249,105.9,98.3648,98.677,43507440,0
+SHOP.US,D,20200707,000000,98.5,104,97.3,101.399,32909130,0
+SHOP.US,D,20200708,000000,102.726,103.53,100.255,101.73,20572060,0
+SHOP.US,D,20200709,000000,102.501,105.225,101.294,104.002,28653330,0
+SHOP.US,D,20200710,000000,104.002,104.485,101.813,103.186,17084290,0
+SHOP.US,D,20200713,000000,104.3,107.498,93.514,96.875,39009230,0
+SHOP.US,D,20200714,000000,97,99.8,90.174,97.441,35914590,0
+SHOP.US,D,20200715,000000,97.4,98,93.4,95.945,23384630,0
+SHOP.US,D,20200716,000000,94.201,95.2821,91.54,92.549,20860740,0
+SHOP.US,D,20200717,000000,93.22,94.097,90.605,92.813,20417370,0
+SHOP.US,D,20200720,000000,92.9,101.181,91.821,100.939,31614980,0
+SHOP.US,D,20200721,000000,102.222,102.498,94.821,95.283,30385710,0
+SHOP.US,D,20200722,000000,96.473,98.057,94,95.733,21821120,0
+SHOP.US,D,20200723,000000,96.682,97.999,91.112,92.841,30172960,0
+SHOP.US,D,20200724,000000,90.6,94.184,88.318,92.981,24187900,0
+SHOP.US,D,20200727,000000,94.757,97.746,93.514,97.639,26898970,0
+SHOP.US,D,20200728,000000,100.709,101.49,97.517,98.5,38473590,0
+SHOP.US,D,20200729,000000,110.738,110.792,103.8,105.359,64923460,0
+SHOP.US,D,20200730,000000,104.83,106.213,100.3,104.884,27838580,0
+SHOP.US,D,20200731,000000,106.5,106.768,101.211,102.4,23357050,0
+SHOP.US,D,20200803,000000,103.2,108.925,102.896,108.305,26495370,0
+SHOP.US,D,20200804,000000,107.401,108.288,105.4,108,16183540,0
+SHOP.US,D,20200805,000000,107.899,110.5,107.011,109.465,15553860,0
+SHOP.US,D,20200806,000000,109.33,109.971,106.876,108.813,12871980,0
+SHOP.US,D,20200807,000000,108,109.287,103.027,105.312,16345070,0
+SHOP.US,D,20200810,000000,105.5,106.4,98.741,100.556,24052380,0
+SHOP.US,D,20200811,000000,99.959,101.5,96.474,97.199,22709090,0
+SHOP.US,D,20200812,000000,98.393,100.786,98,99.1,17063880,0
+SHOP.US,D,20200813,000000,100.5,102.398,98.7,99.99,14018030,0
+SHOP.US,D,20200814,000000,100.23,100.7,97.85,98.79,15991360,0
+SHOP.US,D,20200817,000000,99.9,101.964,99.5514,101.296,12690950,0
+SHOP.US,D,20200818,000000,102.1,102.698,99.317,102.471,12876320,0
+SHOP.US,D,20200819,000000,102.199,104.296,100.3,100.911,12322310,0
+SHOP.US,D,20200820,000000,100.41,104.36,99.9189,103.962,13324320,0
+SHOP.US,D,20200821,000000,103.602,104.698,101.5,102.112,12873760,0
+SHOP.US,D,20200824,000000,103.2,103.383,98.888,99.932,18207040,0
+SHOP.US,D,20200825,000000,99.1,103.88,99.1,103.719,16918660,0
+SHOP.US,D,20200826,000000,104.9,111.599,104.621,108.933,28068250,0
+SHOP.US,D,20200827,000000,108.177,108.933,104.933,105.35,15537430,0
+SHOP.US,D,20200828,000000,106.705,107.902,103.945,104.206,13389740,0
+SHOP.US,D,20200831,000000,104.851,107.392,103.5,106.642,11263670,0
+SHOP.US,D,20200901,000000,107.5,114.691,107.394,113.432,20871890,0
+SHOP.US,D,20200902,000000,114.2,114.5,106.25,107.459,27065340,0
+SHOP.US,D,20200903,000000,104.436,105.87,99.386,101.57,29316820,0
+SHOP.US,D,20200904,000000,99.619,101.898,89.648,97.302,34701030,0
+SHOP.US,D,20200908,000000,92.091,95.4,90.636,91.74,21048770,0
+SHOP.US,D,20200909,000000,95.5,97,93.2,94.931,18105440,0
+SHOP.US,D,20200910,000000,97,97.5,92.545,93.417,17211490,0
+SHOP.US,D,20200911,000000,94.8,94.8,89.75,91.45,16422730,0
+SHOP.US,D,20200914,000000,92.773,94.688,91.913,93.183,16620350,0
+SHOP.US,D,20200915,000000,93.183,95.3,92.3,92.939,18331820,0
+SHOP.US,D,20200916,000000,93.8,93.9,88.454,88.518,36383460,0
+SHOP.US,D,20200917,000000,85.886,87.466,83.94,87.076,37588360,0
+SHOP.US,D,20200918,000000,88.399,90.837,86.6846,90.134,24374610,0
+SHOP.US,D,20200921,000000,88.306,92.911,88.1,92.789,22291560,0
+SHOP.US,D,20200922,000000,94.035,95.686,90.472,95.425,24900970,0
+SHOP.US,D,20200923,000000,94.698,95.397,91.07,91.881,18302030,0
+SHOP.US,D,20200924,000000,90.955,92.7,89.418,90.861,16441130,0
+SHOP.US,D,20200925,000000,91.971,96.125,91.119,96.092,19808140,0
+SHOP.US,D,20200928,000000,97.001,98.372,95.1,96.65,18708830,0
+SHOP.US,D,20200929,000000,96.958,103,96.1403,102.57,31220270,0
+SHOP.US,D,20200930,000000,103.769,104.3,101.435,102.297,19313240,0
+SHOP.US,D,20201001,000000,103.063,106.341,102.615,105.443,17544010,0
+SHOP.US,D,20201002,000000,102.05,105.4,101.701,102.899,13282220,0
+SHOP.US,D,20201005,000000,103.599,106.589,101.438,106.553,15685950,0
+SHOP.US,D,20201006,000000,106.8,108.2,103.001,104.125,14523990,0
+SHOP.US,D,20201007,000000,105.918,107.795,104.816,107.343,12524930,0
+SHOP.US,D,20201008,000000,108.107,108.677,105.623,106.921,10787880,0
+SHOP.US,D,20201009,000000,107.258,109.888,107,109.6,11276540,0
+SHOP.US,D,20201012,000000,110.513,113,108.53,109,13238180,0
+SHOP.US,D,20201013,000000,109.599,110.989,108.636,110.659,11218420,0
+SHOP.US,D,20201014,000000,111.1,111.433,106.659,108.212,12035870,0
+SHOP.US,D,20201015,000000,105.8,108.275,104.403,107.83,10628720,0
+SHOP.US,D,20201016,000000,108.601,110.35,106.381,106.721,10697820,0
+SHOP.US,D,20201019,000000,107.078,109.02,105.481,106.9,9751280,0
+SHOP.US,D,20201020,000000,106.8,107.842,104.604,105.649,8932060,0
+SHOP.US,D,20201021,000000,105.494,106.896,101.802,102.201,9943950,0
+SHOP.US,D,20201022,000000,102.675,103.392,99.05,100.707,9832290,0
+SHOP.US,D,20201023,000000,100.15,102.696,99.627,102.622,10336230,0
+SHOP.US,D,20201026,000000,101.9,104.439,100.806,103.805,14135230,0
+SHOP.US,D,20201027,000000,106.693,108.8,105.742,108.289,16830730,0
+SHOP.US,D,20201028,000000,105.819,106.709,101.683,102.671,16774060,0
+SHOP.US,D,20201029,000000,105.258,105.456,97.5,97.7,34668250,0
+SHOP.US,D,20201030,000000,97.39,98.7296,90.622,92.543,26777090,0
+SHOP.US,D,20201102,000000,93.457,95.4286,89.8882,91.499,15234320,0
+SHOP.US,D,20201103,000000,92.3,95.291,91.054,94.172,11108140,0
+SHOP.US,D,20201104,000000,97.6,100.267,95.5,99.6,15922500,0
+SHOP.US,D,20201105,000000,102.7,103.88,100.301,103.65,12610830,0
+SHOP.US,D,20201106,000000,103.1,104.508,100.308,104.5,11536180,0
+SHOP.US,D,20201109,000000,99,99.1719,90,90.26,39158000,0
+SHOP.US,D,20201110,000000,91.2,92.4,87.5,88.576,29364640,0
+SHOP.US,D,20201111,000000,90.4,94.816,89.8603,94.718,17331160,0
+SHOP.US,D,20201112,000000,94.6,95.479,92.173,92.58,12258230,0
+SHOP.US,D,20201113,000000,93.454,93.691,90.8401,91.83,8693480,0
+SHOP.US,D,20201116,000000,89.011,91.939,88,91.922,15216530,0
+SHOP.US,D,20201117,000000,92.5,92.98,90.517,91.402,7602390,0
+SHOP.US,D,20201118,000000,91.5,93.6,90.515,93.143,10000230,0
+SHOP.US,D,20201119,000000,94.599,98.15,93.727,96.677,18981910,0
+SHOP.US,D,20201120,000000,97.6,99.8,97.3,98.851,16847290,0
+SHOP.US,D,20201123,000000,98.85,98.969,96.319,98.001,12007390,0
+SHOP.US,D,20201124,000000,97.8,98.01,96.3,97.124,8639970,0
+SHOP.US,D,20201125,000000,97.642,102.111,97.5,101.952,15916700,0
+SHOP.US,D,20201127,000000,102.824,104.4,100.926,103.439,11854000,0
+SHOP.US,D,20201130,000000,104.5,109.47,103.5,109.038,26048540,0
+SHOP.US,D,20201201,000000,108.038,108.773,105.1,106.906,17335180,0
+SHOP.US,D,20201202,000000,105.1,108.337,103.601,107.944,12523110,0
+SHOP.US,D,20201203,000000,108.2,111.241,106.13,106.268,15156330,0
+SHOP.US,D,20201204,000000,106.8,107.927,105.111,105.389,8526520,0
+SHOP.US,D,20201207,000000,105.801,108.8,105.604,108.44,9333380,0
+SHOP.US,D,20201208,000000,108.897,110.7,108.3,110.209,10852240,0
+SHOP.US,D,20201209,000000,110,110.294,102.842,103.819,14276410,0
+SHOP.US,D,20201210,000000,101.75,107.3,101.7,106.737,9804490,0
+SHOP.US,D,20201211,000000,106.498,107.5,103.8,105.787,7388820,0
+SHOP.US,D,20201214,000000,105,107.927,103.916,105.917,11318740,0
+SHOP.US,D,20201215,000000,105.419,108.621,105.066,107.41,8042200,0
+SHOP.US,D,20201216,000000,107.261,116.417,107.169,115.731,30926600,0
+SHOP.US,D,20201217,000000,116.3,120.69,115.043,118,22951030,0
+SHOP.US,D,20201218,000000,118.184,118.423,116.112,117.096,11145500,0
+SHOP.US,D,20201221,000000,116.498,120.519,114.5,119.726,15173200,0
+SHOP.US,D,20201222,000000,120.395,128.518,120.016,127.708,25046830,0
+SHOP.US,D,20201223,000000,127.5,127.622,119.74,119.796,21283570,0
+SHOP.US,D,20201224,000000,121.6,123.898,120.955,122.552,9257180,0
+SHOP.US,D,20201228,000000,122.986,123.154,113.722,114.706,18963150,0
+SHOP.US,D,20201229,000000,116.8,120.045,114.633,117.161,14219950,0
+SHOP.US,D,20201230,000000,117.813,118.061,114.279,116.3,7909320,0
+SHOP.US,D,20201231,000000,116.346,116.346,112.825,113.195,8184190,0
+SHOP.US,D,20210104,000000,113.799,114.288,107.786,109.24,16448730,0
+SHOP.US,D,20210105,000000,109.437,111.874,108.559,111.874,9054500,0
+SHOP.US,D,20210106,000000,109.75,110.9,107.605,108.731,12687260,0
+SHOP.US,D,20210107,000000,110.2,116.171,110.2,115.953,13765460,0
+SHOP.US,D,20210108,000000,117.2,119.489,115.154,118.892,13781260,0
+SHOP.US,D,20210111,000000,117.05,121.769,116,117.764,11107870,0
+SHOP.US,D,20210112,000000,118.8,120.579,116.543,118.824,9033640,0
+SHOP.US,D,20210113,000000,119.2,120.197,116.95,119.982,6938290,0
+SHOP.US,D,20210114,000000,122.899,123.01,117.065,117.886,11837660,0
+SHOP.US,D,20210115,000000,119.016,119.3,114.7,117.047,8933000,0
+SHOP.US,D,20210119,000000,118.69,119.066,115.017,117.397,7764680,0
+SHOP.US,D,20210120,000000,118.071,121.632,117.535,120.098,8119450,0
+SHOP.US,D,20210121,000000,121.4,121.625,118.1,119.815,7011060,0
+SHOP.US,D,20210122,000000,118.752,120.161,117.716,119.67,6247470,0
+SHOP.US,D,20210125,000000,120.616,124.745,116.55,120.592,14882570,0
+SHOP.US,D,20210126,000000,120.817,121.614,115.744,115.977,9855220,0
+SHOP.US,D,20210127,000000,114.992,114.992,108.1,109.208,16102370,0
+SHOP.US,D,20210128,000000,111.024,113.866,109.057,112.057,7743910,0
+SHOP.US,D,20210129,000000,112,112.481,108.1,109.859,10061460,0
+SHOP.US,D,20210201,000000,110.6,114.901,109.968,114.493,10833180,0
+SHOP.US,D,20210202,000000,116.646,123.827,116.123,123.535,17418270,0
+SHOP.US,D,20210203,000000,123.535,124.6,119.516,122.416,11629060,0
+SHOP.US,D,20210204,000000,124.127,128.165,123.342,126.087,14236620,0
+SHOP.US,D,20210205,000000,126.149,129.678,125.258,128.775,10474670,0
+SHOP.US,D,20210208,000000,130.386,134.826,129.301,134.509,12522200,0
+SHOP.US,D,20210209,000000,136.553,145.349,135.599,143.299,21341040,0
+SHOP.US,D,20210210,000000,144.801,149.975,140.815,146.242,20916530,0
+SHOP.US,D,20210211,000000,147.563,148.197,143.803,146.331,9223590,0
+SHOP.US,D,20210212,000000,145.7,147.3,143.139,145.549,10124710,0
+SHOP.US,D,20210216,000000,146.853,149.228,142.8,147.4,15741920,0
+SHOP.US,D,20210217,000000,138.416,145.962,134.5,142.5,36523570,0
+SHOP.US,D,20210218,000000,139.309,141.5,137.524,138.457,12520980,0
+SHOP.US,D,20210219,000000,139.696,143.864,137.651,143.501,13247680,0
+SHOP.US,D,20210222,000000,139.778,141.48,136.056,138.13,13879570,0
+SHOP.US,D,20210223,000000,126.978,132.214,120.544,130.024,34487920,0
+SHOP.US,D,20210224,000000,130.534,132,126.353,130.115,11156040,0
+SHOP.US,D,20210225,000000,130.137,132.119,122.621,124.51,18641000,0
+SHOP.US,D,20210226,000000,125.468,129.8,123.7,128.097,13236990,0
+SHOP.US,D,20210301,000000,131.5,133,128.1,130.994,12741720,0
+SHOP.US,D,20210302,000000,131.779,131.779,125.5,130.906,12761290,0
+SHOP.US,D,20210303,000000,128.834,129.999,121.835,122.03,11562940,0
+SHOP.US,D,20210304,000000,119.992,122.03,111.361,114.944,27452390,0
+SHOP.US,D,20210305,000000,115.497,115.497,102.157,113.101,39430010,0
+SHOP.US,D,20210308,000000,112.604,116.4,107.082,107.243,24597740,0
+SHOP.US,D,20210309,000000,112.368,114.789,110.151,113.074,18584110,0
+SHOP.US,D,20210310,000000,116.964,116.997,107.951,108.79,20533930,0
+SHOP.US,D,20210311,000000,111.95,115.815,108.692,114.224,16604370,0
+SHOP.US,D,20210312,000000,112.198,114.626,109.303,114.063,10884400,0
+SHOP.US,D,20210315,000000,113.724,115.914,111,115.9,7125900,0
+SHOP.US,D,20210316,000000,118.312,119,112.4,114.317,10698200,0
+SHOP.US,D,20210317,000000,112.228,117.865,109.8,116.917,9168430,0
+SHOP.US,D,20210318,000000,114.5,114.8,110.626,111.71,10439050,0
+SHOP.US,D,20210319,000000,111.898,113.736,110.436,112.095,8113270,0
+SHOP.US,D,20210322,000000,112.314,116.083,112.038,116,9040720,0
+SHOP.US,D,20210323,000000,116.5,116.847,114.23,116.2,8966580,0
+SHOP.US,D,20210324,000000,117.681,118.5,110.235,110.601,10707820,0
+SHOP.US,D,20210325,000000,109.008,110.399,105.125,106.168,17682080,0
+SHOP.US,D,20210326,000000,105.26,108.498,100.514,106.521,28401930,0
+SHOP.US,D,20210329,000000,105.36,107.583,102.86,103.991,10551830,0
+SHOP.US,D,20210330,000000,102.846,107.419,101.28,104.868,15132850,0
+SHOP.US,D,20210331,000000,106.801,111.95,106.5,110.65,13838340,0
+SHOP.US,D,20210401,000000,115,117.898,113.702,115.541,11601890,0
+SHOP.US,D,20210405,000000,117.508,117.797,113.59,114.595,7346700,0
+SHOP.US,D,20210406,000000,114.4,117.97,114.4,115.614,7102370,0
+SHOP.US,D,20210407,000000,115,117.498,114.379,115.947,6645600,0
+SHOP.US,D,20210408,000000,118.255,122.446,117.998,122.269,15815590,0
+SHOP.US,D,20210409,000000,121.2,123.45,119.016,122.73,12387980,0
+SHOP.US,D,20210412,000000,122,122.6,118.735,120.2,10305140,0
+SHOP.US,D,20210413,000000,121.505,124.821,121.505,124.154,10923000,0
+SHOP.US,D,20210414,000000,124.8,125,117.602,117.986,13165180,0
+SHOP.US,D,20210415,000000,120,122.197,118.7,120.834,9545140,0
+SHOP.US,D,20210416,000000,121.1,121.919,118.782,120.78,7345300,0
+SHOP.US,D,20210419,000000,119.2,120.234,114.315,114.578,9308590,0
+SHOP.US,D,20210420,000000,113.801,115.818,110.721,112.301,8609900,0
+SHOP.US,D,20210421,000000,111.609,114.981,111.005,114.206,6237340,0
+SHOP.US,D,20210422,000000,115.72,115.72,109.2,109.664,10818630,0
+SHOP.US,D,20210423,000000,110.385,110.96,108.726,109.903,11949310,0
+SHOP.US,D,20210426,000000,111.169,116.6,110.729,116.6,14913680,0
+SHOP.US,D,20210427,000000,116.6,116.91,113.443,115.689,12861250,0
+SHOP.US,D,20210428,000000,121.678,130.161,119.275,128.88,39020850,0
+SHOP.US,D,20210429,000000,129.95,130,122.813,123.307,16526350,0
+SHOP.US,D,20210430,000000,121.585,122.738,117.555,118.251,15854270,0
+SHOP.US,D,20210503,000000,118.673,119.436,111.917,112.201,13983140,0
+SHOP.US,D,20210504,000000,111.5,114.4,107.204,114.294,20932510,0
+SHOP.US,D,20210505,000000,115.1,115.1,110.985,112.035,6511240,0
+SHOP.US,D,20210506,000000,111.301,112.58,106.716,109.093,22405960,0
+SHOP.US,D,20210507,000000,111.82,112.859,109.305,110.86,15599120,0
+SHOP.US,D,20210510,000000,109.9,110.237,106.005,108.024,13904580,0
+SHOP.US,D,20210511,000000,104,112.159,103.175,111.02,19242700,0
+SHOP.US,D,20210512,000000,108.298,110.586,105.567,108.39,13861110,0
+SHOP.US,D,20210513,000000,110.23,110.9,102.508,104.777,15549080,0
+SHOP.US,D,20210514,000000,106.701,108.81,104.4,108.501,10557950,0
+SHOP.US,D,20210517,000000,107.652,111.463,107.01,109.639,10860150,0
+SHOP.US,D,20210518,000000,110.5,115.257,109.135,113.336,19158300,0
+SHOP.US,D,20210519,000000,110.6,117.259,110.201,117.039,19419630,0
+SHOP.US,D,20210520,000000,118,122.42,117,121.49,15516850,0
+SHOP.US,D,20210521,000000,122.399,124.6,119.2,122.412,16825320,0
+SHOP.US,D,20210524,000000,122.48,127.826,121.6,126.143,13984870,0
+SHOP.US,D,20210525,000000,126.7,128.099,123.196,124,14564200,0
+SHOP.US,D,20210526,000000,124.849,126.8,123.2,123.883,11205960,0
+SHOP.US,D,20210527,000000,123.192,125.722,121.46,124.084,10401280,0
+SHOP.US,D,20210528,000000,124.841,127.179,124.166,124.287,8816770,0
+SHOP.US,D,20210601,000000,125.417,127.893,124.459,125.156,11747680,0
+SHOP.US,D,20210602,000000,125.8,126.583,121.8,122.959,9913940,0
+SHOP.US,D,20210603,000000,122.301,122.821,119.55,119.9,8097920,0
+SHOP.US,D,20210604,000000,120.997,122.437,120.224,120.574,6259610,0
+SHOP.US,D,20210607,000000,120.912,123.12,118.25,123.055,6860210,0
+SHOP.US,D,20210608,000000,124.4,125.224,121,123.074,7118670,0
+SHOP.US,D,20210609,000000,122.75,124.279,121.499,121.556,5162780,0
+SHOP.US,D,20210610,000000,121.5,123.706,119.81,123.11,9892570,0
+SHOP.US,D,20210611,000000,123.824,125,122.8,124.702,8850110,0
+SHOP.US,D,20210614,000000,124.7,131.092,124.535,130.664,14476500,0
+SHOP.US,D,20210615,000000,130.9,135,128.6,132.108,17221590,0
+SHOP.US,D,20210616,000000,132.428,137.7,131.826,136.63,23230280,0
+SHOP.US,D,20210617,000000,135.231,146.1,135.1,144.927,31472720,0
+SHOP.US,D,20210618,000000,143.502,148.55,143.452,146.687,25490090,0
+SHOP.US,D,20210621,000000,147.326,155.223,145.25,148.023,32540480,0
+SHOP.US,D,20210622,000000,148,151.636,146.697,150.844,21680250,0
+SHOP.US,D,20210623,000000,151.093,153.496,149.43,150.053,13716110,0
+SHOP.US,D,20210624,000000,151.339,152.98,147.366,147.899,13401250,0
+SHOP.US,D,20210625,000000,148.995,148.995,142.903,147.354,18024250,0
+SHOP.US,D,20210628,000000,148.378,152.314,147.8,149.499,12811740,0
+SHOP.US,D,20210629,000000,149.714,151.297,147.325,148.299,10580870,0
+SHOP.US,D,20210630,000000,147.858,149.18,145.404,146.098,10441160,0
+SHOP.US,D,20210701,000000,146.098,146.949,144.2,145.8,7641080,0
+SHOP.US,D,20210702,000000,146.998,149.8,144.902,146.475,10451690,0
+SHOP.US,D,20210706,000000,146.806,154.1,146.761,153.803,19334260,0
+SHOP.US,D,20210707,000000,155.101,158.774,150.837,152.022,16646820,0
+SHOP.US,D,20210708,000000,147.5,149.95,145.232,146.334,16594800,0
+SHOP.US,D,20210709,000000,147.25,149.692,145.788,149.499,12576170,0
+SHOP.US,D,20210712,000000,150.293,153.018,147.6,149.474,11841870,0
+SHOP.US,D,20210713,000000,149.259,153.227,149.074,151.647,11927880,0
+SHOP.US,D,20210714,000000,153.5,155,145.9,146.3,14590560,0
+SHOP.US,D,20210715,000000,147.6,148.111,142.002,144.15,11672270,0
+SHOP.US,D,20210716,000000,145.427,146.381,142.6,144.263,9601010,0
+SHOP.US,D,20210719,000000,141.516,147.537,139.301,147.201,14300840,0
+SHOP.US,D,20210720,000000,147.735,153.352,145.816,152.478,12862980,0
+SHOP.US,D,20210721,000000,151.751,156.936,151.564,156.936,13495250,0
+SHOP.US,D,20210722,000000,156.426,160.257,156.426,159.409,18515830,0
+SHOP.US,D,20210723,000000,160.8,165,159.593,164.332,14017670,0
+SHOP.US,D,20210726,000000,164.923,165,157.671,158.228,14329860,0
+SHOP.US,D,20210727,000000,158.203,160.242,151.304,155.51,17330920,0
+SHOP.US,D,20210728,000000,157.7,158.315,149.703,153.8,22118000,0
+SHOP.US,D,20210729,000000,152.806,156.022,151,152.5,17606470,0
+SHOP.US,D,20210730,000000,149.995,152.987,149.02,149.993,10309820,0
+SHOP.US,D,20210802,000000,150.383,155.5,149.305,153.867,14318830,0
+SHOP.US,D,20210803,000000,154.214,155.975,149.9,152.256,16119380,0
+SHOP.US,D,20210804,000000,152.408,155.825,151.701,155.552,6690630,0
+SHOP.US,D,20210805,000000,155.321,157.6,153.385,154.555,8228060,0
+SHOP.US,D,20210806,000000,153.291,155.099,150.127,152.506,6928670,0
+SHOP.US,D,20210809,000000,152.58,155.199,151.008,154.999,10938120,0
+SHOP.US,D,20210810,000000,155.7,158.337,151.444,152.594,12074970,0
+SHOP.US,D,20210811,000000,153.625,153.743,148.08,148.523,9219130,0
+SHOP.US,D,20210812,000000,148.253,151.4,145.594,150.32,10822290,0
+SHOP.US,D,20210813,000000,150,150.498,147.5,149.8,6229360,0
+SHOP.US,D,20210816,000000,149.146,153.46,146.871,148.9,12814590,0
+SHOP.US,D,20210817,000000,148.568,149.326,145.808,148.187,11451730,0
+SHOP.US,D,20210818,000000,147.458,151.4,147.12,148.918,8203650,0
+SHOP.US,D,20210819,000000,147.201,149.955,146.311,146.611,6249510,0
+SHOP.US,D,20210820,000000,147.76,148.58,143.75,145.07,7834890,0
+SHOP.US,D,20210823,000000,145.621,148.815,145.308,148.141,8693730,0
+SHOP.US,D,20210824,000000,151.001,156.2,151,153.851,13567580,0
+SHOP.US,D,20210825,000000,154.145,155.597,151.16,155.224,8031240,0
+SHOP.US,D,20210826,000000,154.899,155.69,151.419,151.558,6271380,0
+SHOP.US,D,20210827,000000,151.7,153.899,151.114,153.142,5210150,0
+SHOP.US,D,20210830,000000,154.094,156,152.801,154.9,6600400,0
+SHOP.US,D,20210831,000000,155.423,155.423,152.129,152.478,5201210,0
+SHOP.US,D,20210901,000000,152.765,155.224,152.328,153.903,5753430,0
+SHOP.US,D,20210902,000000,154.24,158.8,153.84,154.26,9421620,0
+SHOP.US,D,20210903,000000,154.5,156.803,154.1,155.425,6022310,0
+SHOP.US,D,20210907,000000,155.474,156.377,152.689,153.67,6122160,0
+SHOP.US,D,20210908,000000,153.7,153.794,147.575,147.781,10681040,0
+SHOP.US,D,20210909,000000,149.1,151.931,148.593,150.408,6622900,0
+SHOP.US,D,20210910,000000,151.5,151.771,147.95,148.41,5024100,0
+SHOP.US,D,20210913,000000,149.2,149.539,143.236,147.687,9756630,0
+SHOP.US,D,20210914,000000,147.541,149.144,144.3,145.128,7795020,0
+SHOP.US,D,20210915,000000,145.5,147.764,143.311,147.494,6500850,0
+SHOP.US,D,20210916,000000,146.9,147.93,145.1,147.597,7566140,0
+SHOP.US,D,20210917,000000,146.666,148.746,145.221,148.629,5479390,0
+SHOP.US,D,20210920,000000,144.003,146.48,140.112,143.453,12677250,0
+SHOP.US,D,20210921,000000,144.5,144.867,142.344,143.715,7709360,0
+SHOP.US,D,20210922,000000,144.5,147.473,142.904,146.59,5931780,0
+SHOP.US,D,20210923,000000,147.4,148.496,145.6,147.66,6196440,0
+SHOP.US,D,20210924,000000,147.344,147.595,142.8,144.4,8683650,0
+SHOP.US,D,20210927,000000,143.6,145.17,141.426,144.381,7654640,0
+SHOP.US,D,20210928,000000,142,142.555,135.9,136.931,13279860,0
+SHOP.US,D,20210929,000000,138.1,139.299,134.114,134.655,10059280,0
+SHOP.US,D,20210930,000000,134.695,137.699,134.695,135.578,7678970,0
+SHOP.US,D,20211001,000000,136.246,136.983,133.925,135.076,7294190,0
+SHOP.US,D,20211004,000000,132.632,133.9,128.59,131.49,11742480,0
+SHOP.US,D,20211005,000000,131.246,135.6,131.246,131.808,7878470,0
+SHOP.US,D,20211006,000000,131.172,135.9,130.537,134.988,8602160,0
+SHOP.US,D,20211007,000000,137.299,140.646,136.517,139.85,11085540,0
+SHOP.US,D,20211008,000000,141.778,142.9,137.236,137.803,8904460,0
+SHOP.US,D,20211011,000000,136.9,138.549,135.3,135.701,6229470,0
+SHOP.US,D,20211012,000000,136.994,137.899,135.1,135.722,5997970,0
+SHOP.US,D,20211013,000000,137.7,139.951,136.868,139.897,6430030,0
+SHOP.US,D,20211014,000000,141.315,142.7,140.171,140.675,6231380,0
+SHOP.US,D,20211015,000000,141.481,142.987,139.705,142.458,7320040,0
+SHOP.US,D,20211018,000000,142.503,146.602,141.8,146.511,8406310,0
+SHOP.US,D,20211019,000000,147.985,150.198,147,148.574,7261100,0
+SHOP.US,D,20211020,000000,149.795,150.232,146.202,148.747,7125370,0
+SHOP.US,D,20211021,000000,147.22,150.672,147.22,149.671,6266550,0
+SHOP.US,D,20211022,000000,147,147.295,140.448,142.585,15291040,0
+SHOP.US,D,20211025,000000,142.888,143.9,139.501,142.516,8001190,0
+SHOP.US,D,20211026,000000,142.8,143.015,135.771,136.37,12909940,0
+SHOP.US,D,20211027,000000,136.4,137.917,133.611,136.112,14519590,0
+SHOP.US,D,20211028,000000,135.004,150.471,132.854,145.7,37594900,0
+SHOP.US,D,20211029,000000,143.5,148.817,141.982,146.673,12631830,0
+SHOP.US,D,20211101,000000,146.51,153.176,146,152.762,15488390,0
+SHOP.US,D,20211102,000000,152.3,153.402,147.102,147.664,9063760,0
+SHOP.US,D,20211103,000000,149.533,149.718,145.205,149.534,7088620,0
+SHOP.US,D,20211104,000000,151.529,154.921,149.55,154.056,9932450,0
+SHOP.US,D,20211105,000000,153.5,155,151.018,152.806,6538190,0
+SHOP.US,D,20211108,000000,154,156.433,152.2,153.377,7644360,0
+SHOP.US,D,20211109,000000,154.6,156.305,151.981,155.485,5944920,0
+SHOP.US,D,20211110,000000,153.74,154.487,147,147.4,6922370,0
+SHOP.US,D,20211111,000000,150.05,151.2,149,149.034,5457710,0
+SHOP.US,D,20211112,000000,152.097,167.478,151.001,166.952,28395500,0
+SHOP.US,D,20211115,000000,165.34,170.439,163.251,165.65,14730360,0
+SHOP.US,D,20211116,000000,163,171.451,162.851,167.532,9159540,0
+SHOP.US,D,20211117,000000,165.81,167.679,163.565,163.781,6077710,0
+SHOP.US,D,20211118,000000,164.6,169.755,163.721,168.13,9707170,0
+SHOP.US,D,20211119,000000,171.8,176.292,168.51,169.06,15070210,0
+SHOP.US,D,20211122,000000,170.101,170.35,158.052,159.501,13575760,0
+SHOP.US,D,20211123,000000,158.801,161.364,153.212,157.306,10600860,0
+SHOP.US,D,20211124,000000,155.541,164.202,154.124,162.87,9713730,0
+SHOP.US,D,20211126,000000,165,166.127,157.623,157.67,7557510,0
+SHOP.US,D,20211129,000000,157.732,158.347,152.471,156.702,11188120,0
+SHOP.US,D,20211130,000000,160.05,162.994,151.664,152.179,16144250,0
+SHOP.US,D,20211201,000000,154.66,155.8,145.798,145.971,14531090,0
+SHOP.US,D,20211202,000000,145.749,148.483,143.1,144.715,11222810,0
+SHOP.US,D,20211203,000000,146.598,146.754,135.703,141,14151750,0
+SHOP.US,D,20211206,000000,137.312,143.086,134,142.812,12082540,0
+SHOP.US,D,20211207,000000,147.141,153.599,146.662,152.051,14648730,0
+SHOP.US,D,20211208,000000,150.86,153.494,149.2,152.029,7769230,0
+SHOP.US,D,20211209,000000,151.5,153.398,148.212,149.495,7960960,0
+SHOP.US,D,20211210,000000,150.849,153.15,144.205,146.158,7942860,0
+SHOP.US,D,20211213,000000,144.76,147.039,137.101,139.715,12730210,0
+SHOP.US,D,20211214,000000,136.8,140.255,132.9,135.428,12079380,0
+SHOP.US,D,20211215,000000,135.2,137.642,128.894,136.808,15768260,0
+SHOP.US,D,20211216,000000,142.8,142.8,129.791,132.688,14065470,0
+SHOP.US,D,20211217,000000,130.537,135.207,128.001,132.34,12093340,0
+SHOP.US,D,20211220,000000,130.74,132,127.189,128.217,10737910,0
+SHOP.US,D,20211221,000000,131.252,137.129,130.47,137.011,12591610,0
+SHOP.US,D,20211222,000000,135.949,139.235,135.136,138.563,8331250,0
+SHOP.US,D,20211223,000000,139,144.361,138.083,143.933,10960170,0
+SHOP.US,D,20211227,000000,144.361,145.7,139.615,140.059,7213840,0
+SHOP.US,D,20211228,000000,140.818,141.499,136.417,137.562,5844980,0
+SHOP.US,D,20211229,000000,136.899,140.079,135.137,139.208,6410150,0
+SHOP.US,D,20211230,000000,138.809,143.288,138.809,139.824,5687810,0
+SHOP.US,D,20211231,000000,139.991,140.365,137.704,137.739,4712610,0
+SHOP.US,D,20220103,000000,139.19,139.367,133.418,136.314,7161200,0
+SHOP.US,D,20220104,000000,135.65,137,121.124,122.186,29442880,0
+SHOP.US,D,20220105,000000,121.35,122.879,117.375,119.001,21151630,0
+SHOP.US,D,20220106,000000,117.244,119.776,113.858,116.893,18043480,0
+SHOP.US,D,20220107,000000,116.9,118.237,112.14,114.448,12887130,0
+SHOP.US,D,20220110,000000,111.701,113.323,106.402,113.117,21125910,0
+SHOP.US,D,20220111,000000,109.7,116.598,108.601,115.731,12626400,0
+SHOP.US,D,20220112,000000,118.516,119.12,115.7,116.876,11328940,0
+SHOP.US,D,20220113,000000,117,117.805,106.15,106.436,22801040,0
+SHOP.US,D,20220114,000000,105.3,111.198,104.86,110.291,22203430,0
+SHOP.US,D,20220118,000000,108.721,108.834,102.906,105.466,21897390,0
+SHOP.US,D,20220119,000000,106.821,112.249,103.024,103.095,19601390,0
+SHOP.US,D,20220120,000000,104.997,108.444,102.267,102.395,14176350,0
+SHOP.US,D,20220121,000000,100.469,101.364,86.875,88.212,53351240,0
+SHOP.US,D,20220124,000000,83.4,96.399,78,93.849,77623920,0
+SHOP.US,D,20220125,000000,91,93.899,84.1,89.239,46759410,0
+SHOP.US,D,20220126,000000,93.701,95,85.23,86.892,33160270,0
+SHOP.US,D,20220127,000000,90.469,90.665,81.312,81.576,21613510,0
+SHOP.US,D,20220128,000000,82.503,87.434,79.2515,87.223,26570070,0
+SHOP.US,D,20220131,000000,88.19,96.821,87.5,96.424,25004010,0
+SHOP.US,D,20220201,000000,98.43,98.85,93.7851,98.42,17520790,0
+SHOP.US,D,20220202,000000,98.35,98.511,86.493,88.588,31831000,0
+SHOP.US,D,20220203,000000,83,85.7422,80.6,80.944,30259900,0
+SHOP.US,D,20220204,000000,83,89.2622,81.0865,87.6,29425070,0
+SHOP.US,D,20220207,000000,88.156,90.8,85.5489,86.689,16539630,0
+SHOP.US,D,20220208,000000,85.9,88.05,85.2,87.8,11550470,0
+SHOP.US,D,20220209,000000,90.519,92.563,88.401,92.497,14854530,0
+SHOP.US,D,20220210,000000,90,93.254,88.5,89.334,19135480,0
+SHOP.US,D,20220211,000000,89.215,90.599,83.501,85.4,13524580,0
+SHOP.US,D,20220214,000000,84.637,87.113,83.551,84.745,15798700,0
+SHOP.US,D,20220215,000000,86.443,89.1348,84.314,88.95,17269330,0
+SHOP.US,D,20220216,000000,79.985,80,72,74.685,99249980,0
+SHOP.US,D,20220217,000000,72.712,73.224,65.5,66,70505490,0
+SHOP.US,D,20220218,000000,66.278,68.348,64.042,65.688,39739010,0
+SHOP.US,D,20220222,000000,63.203,66.199,62.427,62.616,31564570,0
+SHOP.US,D,20220223,000000,63.48,65.99,62.502,62.661,24328510,0
+SHOP.US,D,20220224,000000,58.503,66.879,58.503,66.398,35520210,0
+SHOP.US,D,20220225,000000,67.728,68.465,64.296,67.695,22753980,0
+SHOP.US,D,20220228,000000,68.976,70.407,66.749,69.426,17032360,0
+SHOP.US,D,20220301,000000,68.895,71.1175,67.061,67.344,16118060,0
+SHOP.US,D,20220302,000000,67.134,67.798,63.541,65.983,22121180,0
+SHOP.US,D,20220303,000000,66.491,66.626,63.22,64.075,15529850,0
+SHOP.US,D,20220304,000000,64.098,65.094,59.151,60.084,28173910,0
+SHOP.US,D,20220307,000000,59.9,60.607,55.7367,56.08,27626100,0
+SHOP.US,D,20220308,000000,55.256,55.499,51.12,51.495,52423380,0
+SHOP.US,D,20220309,000000,54.499,59.49,53.407,58.765,39835540,0
+SHOP.US,D,20220310,000000,56.72,57.198,54.525,55.318,29826020,0
+SHOP.US,D,20220311,000000,56.898,58.054,54.224,54.437,27360630,0
+SHOP.US,D,20220314,000000,54.141,55.3225,51.002,51.255,24948620,0
+SHOP.US,D,20220315,000000,51.858,56.3,51.365,55.343,26553900,0
+SHOP.US,D,20220316,000000,57.458,62.386,56.7,62.238,31596120,0
+SHOP.US,D,20220317,000000,61.222,65.778,60.461,65.738,30355970,0
+SHOP.US,D,20220318,000000,64.988,78,64.73,78,46308710,0
+SHOP.US,D,20220321,000000,69.9,71.305,65.303,68.345,66699310,0
+SHOP.US,D,20220322,000000,68.917,73.378,67.095,72.701,44498330,0
+SHOP.US,D,20220323,000000,71.5,73.949,69.5,70.359,33973140,0
+SHOP.US,D,20220324,000000,71.032,71.181,68.0372,70.5,24118880,0
+SHOP.US,D,20220325,000000,70.5,70.685,66.6,67.953,22350350,0
+SHOP.US,D,20220328,000000,68.497,71.66,67.066,70.16,24524120,0
+SHOP.US,D,20220329,000000,71.683,75.878,70.244,74.398,29474870,0
+SHOP.US,D,20220330,000000,72.572,73.78,69.2,70.56,31928700,0
+SHOP.US,D,20220331,000000,70.851,70.864,67.523,67.596,22227220,0
+SHOP.US,D,20220401,000000,68.756,71.6876,67.851,69.3,29412070,0
+SHOP.US,D,20220404,000000,69.639,73.089,69.2,72.729,19721340,0
+SHOP.US,D,20220405,000000,72.9,74.134,69.201,70.292,23784340,0
+SHOP.US,D,20220406,000000,68.463,68.544,63.844,65.658,33372200,0
+SHOP.US,D,20220407,000000,65.6,66.905,62.045,64.397,29001460,0
+SHOP.US,D,20220408,000000,63.93,64.173,60.006,60.318,41832510,0
+SHOP.US,D,20220411,000000,61.451,62.898,59.368,61.738,39027480,0
+SHOP.US,D,20220412,000000,62.756,64.437,59.024,59.106,36801420,0
+SHOP.US,D,20220413,000000,59.097,62.2,57.895,60.478,28846660,0
+SHOP.US,D,20220414,000000,60.241,60.7,57.901,57.951,22825060,0
+SHOP.US,D,20220418,000000,57.5,58.6891,55.6,58.1,23198620,0
+SHOP.US,D,20220419,000000,57.75,61.4,57.6,60.563,21424940,0
+SHOP.US,D,20220420,000000,59.298,59.4,52.5,52.5,51186510,0
+SHOP.US,D,20220421,000000,53.501,53.7745,47.2574,48.1,59355120,0
+SHOP.US,D,20220422,000000,48,49.271,45.403,45.997,44860390,0
+SHOP.US,D,20220425,000000,46.198,47.585,45.339,45.921,40069420,0
+SHOP.US,D,20220426,000000,45.506,45.853,42.8,42.809,37411580,0
+SHOP.US,D,20220427,000000,42.399,43.997,41.332,41.62,31912830,0
+SHOP.US,D,20220428,000000,42.881,45.213,41.117,44.328,41856340,0
+SHOP.US,D,20220429,000000,42.2,46.338,42.149,42.682,39768930,0
+SHOP.US,D,20220502,000000,42.115,45.414,42.115,45.298,33719410,0
+SHOP.US,D,20220503,000000,45.175,47.535,44.945,46.52,37363430,0
+SHOP.US,D,20220504,000000,45.766,48.799,43.91,48.549,44707830,0
+SHOP.US,D,20220505,000000,40.764,42.488,39.586,41.309,113608250,0
+SHOP.US,D,20220506,000000,40.106,40.149,35.513,37.749,102695750,0
+SHOP.US,D,20220509,000000,36.2,37.171,33.729,34.004,64126780,0
+SHOP.US,D,20220510,000000,35.49,36.61,31.8,33.539,60862360,0
+SHOP.US,D,20220511,000000,33.194,34.6,31.525,31.859,63287490,0
+SHOP.US,D,20220512,000000,31.361,38.5,30.806,35.351,94273760,0
+SHOP.US,D,20220513,000000,37.218,40.863,37.218,40.248,61514180,0
+SHOP.US,D,20220516,000000,39.571,39.824,35.695,35.995,54134470,0
+SHOP.US,D,20220517,000000,37.4008,38.497,34.6382,37.264,47196270,0
+SHOP.US,D,20220518,000000,36.306,37.973,35.502,36.062,42404290,0
+SHOP.US,D,20220519,000000,36.216,41.37,36.05,39.133,76017630,0
+SHOP.US,D,20220520,000000,40.069,40.399,34.001,36.385,56642620,0
+SHOP.US,D,20220523,000000,36.201,36.879,34.2,36.849,40428500,0
+SHOP.US,D,20220524,000000,35.641,35.641,31.9,32.484,44375490,0
+SHOP.US,D,20220525,000000,32.948,33.675,31.8,33.311,37993500,0
+SHOP.US,D,20220526,000000,32.973,35.7127,32.535,35.132,30734190,0
+SHOP.US,D,20220527,000000,35.677,37.1815,35.5635,36.904,31134800,0
+SHOP.US,D,20220531,000000,37.441,38.74,36.22,37.512,36062350,0
+SHOP.US,D,20220601,000000,37.964,39.294,35.188,36.153,38709000,0
+SHOP.US,D,20220602,000000,36.247,40.1,36.201,39.887,40149760,0
+SHOP.US,D,20220603,000000,37.99,38.5504,34.827,35.366,50216440,0
+SHOP.US,D,20220606,000000,36.7,37.456,35.453,36.062,37864680,0
+SHOP.US,D,20220607,000000,35.411,38.132,35,38.074,47707190,0
+SHOP.US,D,20220608,000000,38.1,39.605,37.709,39.147,35179620,0
+SHOP.US,D,20220609,000000,38.521,39.752,37.105,37.139,34033960,0
+SHOP.US,D,20220610,000000,35.5,36.281,33.931,34.843,40300130,0
+SHOP.US,D,20220613,000000,33.142,34.014,31.164,31.294,40665600,0
+SHOP.US,D,20220614,000000,31.661,32.077,29.7641,30.354,38194380,0
+SHOP.US,D,20220615,000000,30.57,33.0975,30.4798,32.603,47766790,0
+SHOP.US,D,20220616,000000,31.481,31.931,29.957,30.523,40943120,0
+SHOP.US,D,20220617,000000,30.69,32.586,30.631,31.689,37008410,0
+SHOP.US,D,20220621,000000,32.4,33.682,32.161,32.825,31601470,0
+SHOP.US,D,20220622,000000,32.438,34.825,32.253,33.854,34666790,0
+SHOP.US,D,20220623,000000,33.85,36.527,33.213,36.383,43753140,0
+SHOP.US,D,20220624,000000,36.451,38.7897,36.383,38.523,46652850,0
+SHOP.US,D,20220627,000000,39.248,39.5,35.829,37.321,58165050,0
+SHOP.US,D,20220628,000000,37.132,38.049,34.656,35.026,44180900,0
+SHOP.US,D,20220629,000000,34.4,34.9799,32.47,33.05,30879360,0
+SHOP.US,D,20220630,000000,32.65,33.34,30.86,31.24,26019553,0
+SHOP.US,D,20220701,000000,32.08,33.06,30.7,31.41,20371645,0
+SHOP.US,D,20220705,000000,30.84,34.28,29.72,34,29167805,0
+SHOP.US,D,20220706,000000,34.14,35.31,32.75,33.04,25782266,0
+SHOP.US,D,20220707,000000,32.84,35.48,32.3,35.33,23042320,0
+SHOP.US,D,20220708,000000,34.25,36.75,34.1,35.57,22067217,0
+SHOP.US,D,20220711,000000,34.76,35.1,32.04,32.32,22564836,0
+SHOP.US,D,20220712,000000,32.57,33.48,31.7,32.38,21445021,0
+SHOP.US,D,20220713,000000,31.35,33.21,30.28,32.15,26325758,0
+SHOP.US,D,20220714,000000,31.84,32.25,30.38,30.67,24247445,0
+SHOP.US,D,20220715,000000,31.29,31.84,30.02,31.27,22398709,0
+SHOP.US,D,20220718,000000,31.92,34.2,31.83,32.54,28950702,0
+SHOP.US,D,20220719,000000,34.02,34.38,32.04,34.37,27254852,0
+SHOP.US,D,20220720,000000,34.19,38.84,33.95,38.49,42330762,0
+SHOP.US,D,20220721,000000,37.97,40.68,37.85,40.4,39578459,0
+SHOP.US,D,20220722,000000,39.4,39.8588,36.765,37.35,28254363,0
+SHOP.US,D,20220725,000000,37.05,37.43,35.71,36.71,19770525,0
+SHOP.US,D,20220726,000000,31.81,31.95,30.55,31.55,65071885,0
+SHOP.US,D,20220727,000000,31.46,35.48,31.31,35.24,79941453,0
+SHOP.US,D,20220728,000000,34.7,36.16,33.6,35.91,33198405,0
+SHOP.US,D,20220729,000000,35.21,36.649,33.75,34.83,31716759,0
+SHOP.US,D,20220801,000000,34.9,37.4201,34.05,36.44,26421460,0
+SHOP.US,D,20220802,000000,35.7,38.98,35.55,37.74,29706954,0
+SHOP.US,D,20220803,000000,38.3,42.15,38.3,41.93,38072773,0
+SHOP.US,D,20220804,000000,41.95,42.59,40.175,41.02,31569738,0
+SHOP.US,D,20220805,000000,39.27,42.55,39.04,40.81,28771535,0
+SHOP.US,D,20220808,000000,41.41,42.45,39.27,39.77,29845891,0
+SHOP.US,D,20220809,000000,38.75,38.84,36.31,36.75,34712092,0
+SHOP.US,D,20220810,000000,39.44,40.87,37.97,40.61,39813058,0
+SHOP.US,D,20220811,000000,42.82,45.43,39.66,40.42,55567198,0
+SHOP.US,D,20220812,000000,41.3,41.53,39.61,40.76,29889591,0
+SHOP.US,D,20220815,000000,40.14,41.1,38.86,39.84,28841621,0
+SHOP.US,D,20220816,000000,39.93,40.39,37.63,39.58,30792064,0
+SHOP.US,D,20220817,000000,38.75,39.015,37.1,37.3,29058812,0
+SHOP.US,D,20220818,000000,37.29,37.38,36.0101,36.86,20334675,0
+SHOP.US,D,20220819,000000,36.09,36.44,34.11,34.2,28335162,0
+SHOP.US,D,20220822,000000,33.39,33.98,32.57,33.18,23788802,0
+SHOP.US,D,20220823,000000,33.05,33.8,32.38,32.47,20640420,0
+SHOP.US,D,20220824,000000,32.68,34.265,32.41,33.29,23435798,0
+SHOP.US,D,20220825,000000,33.74,34.71,33.29,34.34,23870648,0
+SHOP.US,D,20220826,000000,34.37,34.59,31.8,32.42,30299990,0
+SHOP.US,D,20220829,000000,31.76,33.2,31.76,31.94,21041836,0
+SHOP.US,D,20220830,000000,32.47,32.91,30.53,31.36,33550299,0
+SHOP.US,D,20220831,000000,31.98,33.35,31.34,31.65,26208648,0
+SHOP.US,D,20220901,000000,30.94,31.36,29.8207,31.27,28553505,0
+SHOP.US,D,20220902,000000,31.8,31.99,29.86,30.11,31478548,0
+SHOP.US,D,20220906,000000,30.15,30.36,29.07,29.84,25659491,0
+SHOP.US,D,20220907,000000,29.96,31.0979,29.37,30.98,22289250,0
+SHOP.US,D,20220908,000000,30.42,32.03,29.89,31.94,30419414,0
+SHOP.US,D,20220909,000000,32.44,34.9,32.34,34.81,40648173,0
+SHOP.US,D,20220912,000000,34.75,35.81,34.6,35.16,24260643,0
+SHOP.US,D,20220913,000000,32.75,33.52,32.4,32.7,29833310,0
+SHOP.US,D,20220914,000000,32.58,33.73,31.89,33.69,22981738,0
+SHOP.US,D,20220915,000000,33.16,34.73,32.94,33.85,23235238,0
+SHOP.US,D,20220916,000000,32.43,32.83,31.22,31.73,31975544,0
+SHOP.US,D,20220919,000000,31.17,33.03,31.14,32.94,25049747,0
+SHOP.US,D,20220920,000000,32.31,32.39,30.79,30.95,26104071,0
+SHOP.US,D,20220921,000000,31.04,32.43,30.5,30.55,28911792,0
+SHOP.US,D,20220922,000000,30.21,30.5691,28.32,28.57,34457099,0
+SHOP.US,D,20220923,000000,28.41,28.91,27.65,28.76,27542946,0
+SHOP.US,D,20220926,000000,28.65,29.94,28.24,28.25,25033050,0
+SHOP.US,D,20220927,000000,29.03,29.4,27.66,27.85,23308546,0
+SHOP.US,D,20220928,000000,27.94,29.37,27.66,29.24,24820608,0
+SHOP.US,D,20220929,000000,28.32,28.6,26.51,26.77,32086934,0
+SHOP.US,D,20220930,000000,26.57,28.14,26.38,26.94,24803940,0
+SHOP.US,D,20221003,000000,27.3,28.22,26.48,27.76,26422896,0
+SHOP.US,D,20221004,000000,29.08,31.845,29,31.53,43030957,0
+SHOP.US,D,20221005,000000,30.42,31.25,30.12,30.83,24091907,0
+SHOP.US,D,20221006,000000,30.55,31.08,29.78,30.06,36021984,0
+SHOP.US,D,20221007,000000,29.08,29.19,27.01,27.21,29793393,0
+SHOP.US,D,20221010,000000,27.28,27.28,26.01,26.45,21516597,0
+SHOP.US,D,20221011,000000,26.4,26.58,24.95,25.67,32097969,0
+SHOP.US,D,20221012,000000,25.66,26.45,25.255,25.99,20772494,0
+SHOP.US,D,20221013,000000,24.11,26.56,23.6304,26.24,34677454,0
+SHOP.US,D,20221014,000000,26.99,27.39,25.98,26.06,30476590,0
+SHOP.US,D,20221017,000000,27.45,27.995,27.07,27.76,22387317,0
+SHOP.US,D,20221018,000000,29.25,29.72,28.33,28.73,22754297,0
+SHOP.US,D,20221019,000000,28.45,28.63,27.84,28.35,22677749,0
+SHOP.US,D,20221020,000000,28.5,30.82,28.38,29.73,37547134,0
+SHOP.US,D,20221021,000000,29.03,29.75,28.035,29.75,32835880,0
+SHOP.US,D,20221024,000000,29.32,29.39,27.83,28.75,24463897,0
+SHOP.US,D,20221025,000000,29.15,30.16,29.15,29.83,19598758,0
+SHOP.US,D,20221026,000000,29.23,30.87,28.55,29.06,29508496,0
+SHOP.US,D,20221027,000000,31.03,34.6,30.9,34.1,85884016,0
+SHOP.US,D,20221028,000000,33.84,34.7799,32.58,34.19,39189504,0
+SHOP.US,D,20221031,000000,34.07,36.16,33.9,34.23,46021125,0
+SHOP.US,D,20221101,000000,35.38,36.4,34.72,34.79,32527652,0
+SHOP.US,D,20221102,000000,34.93,36.06,33.505,33.51,34904997,0
+SHOP.US,D,20221103,000000,32.92,35.1561,32.83,33.74,23395008,0
+SHOP.US,D,20221104,000000,34.73,35,31.33,32.15,30310850,0
+SHOP.US,D,20221107,000000,32.61,32.93,31.46,32.24,16129035,0
+SHOP.US,D,20221108,000000,32.57,33.25,31.66,32.8,18576017,0
+SHOP.US,D,20221109,000000,32.03,32.39,30.44,30.9,17640818,0
+SHOP.US,D,20221110,000000,33.9,36.6,33.45,36.51,32449064,0
+SHOP.US,D,20221111,000000,36.61,40.921,36.13,39.44,39173373,0
+SHOP.US,D,20221114,000000,39.05,39.31,37.92,38.4,17931145,0
+SHOP.US,D,20221115,000000,40.41,41.73,39.9604,40.02,26589082,0
+SHOP.US,D,20221116,000000,39.07,39.78,37.86,38.51,17334221,0
+SHOP.US,D,20221117,000000,37.48,38.27,36.84,37.72,16916577,0
+SHOP.US,D,20221118,000000,38.29,38.37,36.08,36.59,14746255,0
+SHOP.US,D,20221121,000000,35.77,36.091,34.66,35.21,15565559,0
+SHOP.US,D,20221122,000000,35.12,35.38,34.38,35.28,12669111,0
+SHOP.US,D,20221123,000000,35.37,37.04,35.15,36.77,15970701,0
+SHOP.US,D,20221125,000000,36.73,37.01,36.04,36.79,9401497,0
+SHOP.US,D,20221128,000000,38.8,40.15,37.537,38.03,42647295,0
+SHOP.US,D,20221129,000000,38.48,39.96,36.73,37.15,29118158,0
+SHOP.US,D,20221130,000000,37.42,40.9,37.09,40.88,30671795,0
+SHOP.US,D,20221201,000000,41.45,43.74,41.3,43.4,33691868,0
+SHOP.US,D,20221202,000000,42.15,45.06,42.01,43.06,30820931,0
+SHOP.US,D,20221205,000000,42.77,43.6996,40.41,40.79,22014003,0
+SHOP.US,D,20221206,000000,40.57,40.8499,38.57,38.97,19295204,0
+SHOP.US,D,20221207,000000,38.08,38.99,37.72,38.49,23536622,0
+SHOP.US,D,20221208,000000,38.07,39.15,36.56,38.64,24816635,0
+SHOP.US,D,20221209,000000,38.45,40.355,38.325,38.38,21469386,0
+SHOP.US,D,20221212,000000,37.92,38.68,37.49,38.38,20040712,0
+SHOP.US,D,20221213,000000,41.81,42.7,38.566,38.78,26830041,0
+SHOP.US,D,20221214,000000,38.4,39.45,37.694,38.24,21245463,0
+SHOP.US,D,20221215,000000,37.29,37.8,36.05,36.39,17448199,0
+SHOP.US,D,20221216,000000,36.09,37.11,35.65,36.09,16908801,0
+SHOP.US,D,20221219,000000,36.1,36.3,35.2216,35.5,14397560,0
+SHOP.US,D,20221220,000000,34.9,37.1,34.78,35.99,16742391,0
+SHOP.US,D,20221221,000000,36.18,36.94,35.29,36.19,13260508,0
+SHOP.US,D,20221222,000000,35.6,35.6,33.39,34.68,16498373,0
+SHOP.US,D,20221223,000000,34.2,34.55,33.105,33.71,13112790,0
+SHOP.US,D,20221227,000000,33.06,33.635,32.35,33.39,12400908,0
+SHOP.US,D,20221228,000000,33.21,33.7,32.395,32.64,13332144,0
+SHOP.US,D,20221229,000000,33.18,35.38,32.93,35.1,17645736,0
+SHOP.US,D,20221230,000000,34.32,35.1462,34.15,34.71,13272946,0
+SHOP.US,D,20230103,000000,35.69,36.48,34.65,35.68,18847042,0
+SHOP.US,D,20230104,000000,36.29,37.77,35.71,37.54,20072541,0
+SHOP.US,D,20230105,000000,36.55,36.79,35.36,35.95,16462144,0
+SHOP.US,D,20230106,000000,36.11,37.25,34.97,36.85,15951860,0
+SHOP.US,D,20230109,000000,37.7,38.49,37.16,37.19,17446564,0
+SHOP.US,D,20230110,000000,36.97,37.4,36.04,36.5,20460420,0
+SHOP.US,D,20230111,000000,36.64,37.35,35.78,36.44,19921804,0
+SHOP.US,D,20230112,000000,37.29,37.4,35.6,36.76,19977561,0
+SHOP.US,D,20230113,000000,35.8,39.07,35.67,38.89,24097436,0
+SHOP.US,D,20230117,000000,39.19,40.3,38.05,39.98,20077182,0
+SHOP.US,D,20230118,000000,40.38,41.03,39.095,39.17,19447829,0
+SHOP.US,D,20230119,000000,38.42,39.47,37.91,38.06,15311855,0
+SHOP.US,D,20230120,000000,38.58,40.48,38.1396,40.48,15073128,0
+SHOP.US,D,20230123,000000,42.11,44.11,41.9,44.04,29496250,0
+SHOP.US,D,20230124,000000,49.88,49.88,42,42.69,16032488,0
+SHOP.US,D,20230125,000000,44.96,48.27,44.34,47.33,59097937,0
+SHOP.US,D,20230126,000000,48.7,49.08,46.44,48.33,28958235,0
+SHOP.US,D,20230127,000000,47.75,50.17,47.62,50.08,24480224,0
+SHOP.US,D,20230130,000000,49.58,49.65,47.05,47.19,18872902,0
+SHOP.US,D,20230131,000000,47.88,49.745,47.73,49.27,21531550,0
+SHOP.US,D,20230201,000000,49.37,50.84,48.28,50.26,26964587,0
+SHOP.US,D,20230202,000000,52.74,54.49,52.33,53.63,26663542,0
+SHOP.US,D,20230203,000000,51.27,54.665,51,52.93,21572035,0
+SHOP.US,D,20230206,000000,51.67,52.89,51.4,51.57,13585939,0
+SHOP.US,D,20230207,000000,51.61,51.8,49.34,51.35,20441234,0
+SHOP.US,D,20230208,000000,51.11,51.72,49.76,49.8,13116402,0
+SHOP.US,D,20230209,000000,50.72,51.26,49.395,49.64,17396398,0
+SHOP.US,D,20230210,000000,48.86,49.15,47.3263,48.3,14714127,0
+SHOP.US,D,20230213,000000,48.38,49.12,47.92,48.7,11358437,0
+SHOP.US,D,20230214,000000,48.75,50.73,47.94,50.11,18465442,0
+SHOP.US,D,20230215,000000,51,53.7,50.21,53.39,37172278,0
+SHOP.US,D,20230216,000000,45.54,46.92,44.305,44.91,66831909,0
+SHOP.US,D,20230217,000000,44.1401,45.03,42.92,43.61,26415311,0
+SHOP.US,D,20230221,000000,42.13,42.85,41.14,41.42,24483303,0
+SHOP.US,D,20230222,000000,42.03,42.925,41.02,42.03,20094688,0
+SHOP.US,D,20230223,000000,42.69,42.82,40.94,42.38,20430870,0
+SHOP.US,D,20230224,000000,40.45,41.09,39.87,40.75,20981638,0
+SHOP.US,D,20230227,000000,40.94,41.05,39.74,40.48,18491816,0
+SHOP.US,D,20230228,000000,40.51,41.3592,40.41,41.14,13054857,0
+SHOP.US,D,20230301,000000,41.14,41.45,40,40.1,13484780,0
+SHOP.US,D,20230302,000000,39.12,41.41,39.02,41.18,16938049,0
+SHOP.US,D,20230303,000000,41.31,43.489,41.22,43.4,16948499,0
+SHOP.US,D,20230306,000000,43.71,44.055,43.17,43.48,14875092,0
+SHOP.US,D,20230307,000000,43.12,43.68,42.22,42.46,13295688,0
+SHOP.US,D,20230308,000000,42.38,43.82,42.025,43.7,13779357,0
+SHOP.US,D,20230309,000000,43.73,45.98,42.74,43,24116751,0
+SHOP.US,D,20230310,000000,42.14,42.635,40.5201,41.46,22080913,0
+SHOP.US,D,20230313,000000,40.52,42.765,39.79,41.78,18922343,0
+SHOP.US,D,20230314,000000,42.96,44.21,42.86,43.8,16867671,0
+SHOP.US,D,20230315,000000,42.63,43.56,42.09,43.54,17052178,0
+SHOP.US,D,20230316,000000,43.49,44.85,42.02,44.67,15411971,0
+SHOP.US,D,20230317,000000,44.23,45.38,43.75,44.68,17938047,0
+SHOP.US,D,20230320,000000,44.11,44.24,42.78,43.88,15361597,0
+SHOP.US,D,20230321,000000,44.1,46.05,44.1,45.74,14747380,0
+SHOP.US,D,20230322,000000,45.71,47.32,44.72,44.96,17080879,0
+SHOP.US,D,20230323,000000,45.82,46.9416,45.1195,45.79,15348832,0
+SHOP.US,D,20230324,000000,45.2,45.5793,44.235,44.98,11161878,0
+SHOP.US,D,20230327,000000,45.36,45.88,44.25,45.07,10729563,0
+SHOP.US,D,20230328,000000,44.98,45.39,44,44.31,8872483,0
+SHOP.US,D,20230329,000000,44.75,46.73,44.75,46.7,14238118,0
+SHOP.US,D,20230330,000000,47.24,47.32,46.02,46.51,12119106,0
+SHOP.US,D,20230331,000000,46.49,48.135,45.95,47.94,13503611,0
+SHOP.US,D,20230403,000000,47.25,47.76,46.58,47.68,10349795,0
+SHOP.US,D,20230404,000000,47.78,48.26,47.32,47.59,11378403,0
+SHOP.US,D,20230405,000000,47.34,47.42,45.18,45.19,12283139,0
+SHOP.US,D,20230406,000000,44.68,45.63,43.5,45.35,11908487,0
+SHOP.US,D,20230410,000000,44.69,45.6101,44.0488,45.35,9589611,0
+SHOP.US,D,20230411,000000,45.09,45.55,44.18,44.78,9268291,0
+SHOP.US,D,20230412,000000,47.14,48.75,45.22,45.3,30890251,0
+SHOP.US,D,20230413,000000,45.75,46.72,45.63,45.73,12856313,0
+SHOP.US,D,20230414,000000,45.51,46.475,45.107,46.39,9819476,0
+SHOP.US,D,20230417,000000,46.11,48.82,45.91,48.52,17277650,0
+SHOP.US,D,20230418,000000,48.97,49.86,48.63,49.2,13933405,0
+SHOP.US,D,20230419,000000,48.42,49.4,48.31,49.05,10237348,0
+SHOP.US,D,20230420,000000,48.4,48.74,47.64,48,12161904,0
+SHOP.US,D,20230421,000000,48.23,48.99,47.85,48.94,12149032,0
+SHOP.US,D,20230424,000000,48.85,49.455,47.54,48.02,10042165,0
+SHOP.US,D,20230425,000000,47.5,47.5,46.28,46.46,9376755,0
+SHOP.US,D,20230426,000000,47.23,47.425,46.17,46.37,8126522,0
+SHOP.US,D,20230427,000000,47.43,47.62,46.34,47.59,11479513,0
+SHOP.US,D,20230428,000000,46.94,48.87,46.92,48.45,10411844,0
+SHOP.US,D,20230501,000000,48.13,48.92,47.135,47.28,9577260,0
+SHOP.US,D,20230502,000000,46.87,47.63,46.08,46.78,11254968,0
+SHOP.US,D,20230503,000000,46.8,47.97,46.19,46.27,15472679,0
+SHOP.US,D,20230504,000000,54.87,59.82,53.88,57.3,88927303,0
+SHOP.US,D,20230505,000000,57.3,62.5394,57.02,62.03,43103981,0
+SHOP.US,D,20230508,000000,61.6,65.1299,61.29,64.38,37097555,0
+SHOP.US,D,20230509,000000,63.48,63.93,62.36,63.89,20442828,0
+SHOP.US,D,20230510,000000,64.31,65.54,63.16,63.17,17461237,0
+SHOP.US,D,20230511,000000,62.4,63.0889,61.58,62.9,15715101,0
+SHOP.US,D,20230512,000000,62.4,62.71,61.01,61.33,13662743,0
+SHOP.US,D,20230515,000000,60.76,62.32,60.7001,61.58,10652922,0
+SHOP.US,D,20230516,000000,61.2,62,60.12,60.12,11094923,0
+SHOP.US,D,20230517,000000,60.48,61.08,59.42,60.76,10665599,0
+SHOP.US,D,20230518,000000,60.79,61.98,60.01,60.85,12967339,0
+SHOP.US,D,20230519,000000,60.7,61.05,59.79,60.2,11266481,0
+SHOP.US,D,20230522,000000,60.21,64.0455,60.17,62.06,17253593,0
+SHOP.US,D,20230523,000000,61.28,62.04,57.975,58.33,20317558,0
+SHOP.US,D,20230524,000000,57.75,59.84,57.01,58.97,17906441,0
+SHOP.US,D,20230525,000000,59.47,59.58,57.43,57.71,11529547,0
+SHOP.US,D,20230526,000000,58,59.92,57.795,59.26,13645001,0
+SHOP.US,D,20230530,000000,60.6,61.49,57.74,58.19,12758579,0
+SHOP.US,D,20230531,000000,58.16,59.11,56.73,57.19,13151576,0
+SHOP.US,D,20230601,000000,56.42,58.59,55.42,57.94,17356558,0
+SHOP.US,D,20230602,000000,59.03,59.78,57.93,58.29,12246521,0
+SHOP.US,D,20230605,000000,58.04,60.85,57.94,59.92,14562445,0
+SHOP.US,D,20230606,000000,61.9,64.06,60.72,63.66,29210988,0
+SHOP.US,D,20230607,000000,64.01,64.82,59.325,59.56,18023923,0
+SHOP.US,D,20230608,000000,59.28,61.1199,58.076,59.28,13235122,0
+SHOP.US,D,20230609,000000,59.8,62.3,59.6,61.36,12947265,0
+SHOP.US,D,20230612,000000,62.1,65.62,61.93,65.01,23203691,0
+SHOP.US,D,20230613,000000,66,66.5,63.3,63.84,16201947,0
+SHOP.US,D,20230614,000000,63.98,66.56,63.85,65.88,16711904,0
+SHOP.US,D,20230615,000000,65.33,66.34,63.82,66.1,11963304,0
+SHOP.US,D,20230616,000000,66.99,67.36,64.51,64.71,13567825,0
+SHOP.US,D,20230620,000000,65,66.57,63.32,64.26,12889840,0
+SHOP.US,D,20230621,000000,64.16,64.85,61.85,63.17,12508578,0
+SHOP.US,D,20230622,000000,62.65,64.0599,62.05,63.48,11143057,0
+SHOP.US,D,20230623,000000,62.03,63.92,61.58,63.79,8620856,0
+SHOP.US,D,20230626,000000,63.37,64.94,63.12,63.25,8599349,0
+SHOP.US,D,20230627,000000,63.45,64.54,62.78,63.8,9592531,0
+SHOP.US,D,20230628,000000,63.8,66.305,63.29,64.62,10721744,0
+SHOP.US,D,20230629,000000,64.78,64.81,63.17,63.76,8527854,0
+SHOP.US,D,20230630,000000,64.47,65.35,64.2,64.6,10880448,0
+SHOP.US,D,20230703,000000,65.04,66.42,64.37,64.85,7509473,0
+SHOP.US,D,20230705,000000,64.63,64.73,63.07,64.44,12541052,0
+SHOP.US,D,20230706,000000,63.05,63.3,61.44,61.83,13317156,0
+SHOP.US,D,20230707,000000,62.11,63.33,61.6,61.67,7984149,0
+SHOP.US,D,20230710,000000,61.25,62.04,60.5099,61.89,8457553,0
+SHOP.US,D,20230711,000000,62.25,63.28,62.11,63.15,8330056,0
+SHOP.US,D,20230712,000000,64.37,65.95,63.7,65.94,14865546,0
+SHOP.US,D,20230713,000000,67.02,70.5,66.81,70.37,22978271,0
+SHOP.US,D,20230714,000000,70.61,71.43,68.42,68.45,12111348,0
+SHOP.US,D,20230717,000000,68.6,69.89,67.87,68.68,9671281,0
+SHOP.US,D,20230718,000000,68.46,68.46,65.25,67.26,14982041,0
+SHOP.US,D,20230719,000000,67.88,69.13,67.41,68.23,9139301,0
+SHOP.US,D,20230720,000000,67.27,68.2678,65.025,65.44,10732326,0
+SHOP.US,D,20230721,000000,66.26,66.635,65.19,65.57,7400892,0
+SHOP.US,D,20230724,000000,67,67.6996,65.51,66.17,10457340,0
+SHOP.US,D,20230725,000000,65.91,66.48,64.8538,64.99,8531194,0
+SHOP.US,D,20230726,000000,64.5,65.8999,63.91,64.68,8662987,0
+SHOP.US,D,20230727,000000,66.32,67.79,63.525,63.96,12823847,0
+SHOP.US,D,20230728,000000,65.01,66.26,64.87,66.04,7783158,0
+SHOP.US,D,20230731,000000,66.95,68.31,66.76,67.58,9078958,0
+SHOP.US,D,20230801,000000,66.77,67.64,65.59,67.45,9974924,0
+SHOP.US,D,20230802,000000,65.64,66.1814,61.99,62.43,25987418,0
+SHOP.US,D,20230803,000000,61.88,64.25,58.33,59.04,35509313,0
+SHOP.US,D,20230804,000000,60.25,61.18,57.67,57.93,17069441,0
+SHOP.US,D,20230807,000000,57.61,58.059,56.51,57.57,10887407,0
+SHOP.US,D,20230808,000000,56.45,57.31,55.73,56.19,12202271,0
+SHOP.US,D,20230809,000000,56.1,57.065,55.09,55.2,9708970,0
+SHOP.US,D,20230810,000000,56.3,57.2,55.38,56.47,11696446,0
+SHOP.US,D,20230811,000000,55.59,55.9424,54.71,55.27,8678083,0
+SHOP.US,D,20230814,000000,54.54,55.99,54.3771,55.98,6531008,0
+SHOP.US,D,20230815,000000,55.69,56.2,54.77,55.34,9740963,0
+SHOP.US,D,20230816,000000,55.16,55.945,54.3501,55.34,8530659,0
+SHOP.US,D,20230817,000000,55.69,55.97,52.775,53.22,13873194,0
+SHOP.US,D,20230818,000000,51.47,53.25,51.2,53.14,12153783,0
+SHOP.US,D,20230821,000000,53.41,54.27,52.8994,53.93,7606799,0
+SHOP.US,D,20230822,000000,54.7,55.085,53.84,53.96,6627535,0
+SHOP.US,D,20230823,000000,54.19,57.005,54.11,56.73,13232031,0
+SHOP.US,D,20230824,000000,57.1,57.17,54.932,55.46,8956230,0
+SHOP.US,D,20230825,000000,55.43,56.64,54.0679,55.54,8956003,0
+SHOP.US,D,20230828,000000,56.24,56.725,55.75,56.31,7511929,0
+SHOP.US,D,20230829,000000,56.28,59.1492,56.01,58.8,9897837,0
+SHOP.US,D,20230830,000000,58.59,60.0292,58.37,60.01,7972443,0
+SHOP.US,D,20230831,000000,64.71,66.85,63.28,66.49,30505799,0
+SHOP.US,D,20230901,000000,66.68,67.6,65.89,66.71,13850348,0
+SHOP.US,D,20230905,000000,66.24,66.49,65.27,65.8,8858447,0
+SHOP.US,D,20230906,000000,65.04,66.26,65,65.82,8222686,0
+SHOP.US,D,20230907,000000,64.76,65.71,63.5707,64.78,8711870,0
+SHOP.US,D,20230908,000000,64.34,64.825,62.785,63.01,9048897,0
+SHOP.US,D,20230911,000000,63.39,64.76,62.81,64.56,7924293,0
+SHOP.US,D,20230912,000000,63.73,64.92,62.91,62.93,7179871,0
+SHOP.US,D,20230913,000000,62.34,63.26,61.7217,62.62,6920345,0
+SHOP.US,D,20230914,000000,63.08,63.8381,62.65,63.4,7116761,0
+SHOP.US,D,20230915,000000,63.31,63.49,61.92,62.38,8627234,0
+SHOP.US,D,20230918,000000,62.04,62.42,59.3714,59.5,11516417,0
+SHOP.US,D,20230919,000000,59.17,59.23,56.88,58.33,13478312,0
+SHOP.US,D,20230920,000000,58.62,58.7,56.835,56.97,8228621,0
+SHOP.US,D,20230921,000000,55.37,55.99,53.68,53.7,11314394,0
+SHOP.US,D,20230922,000000,54.74,55.27,52.89,53.08,9869963,0
+SHOP.US,D,20230925,000000,52.71,53.625,52.3,53.58,8314676,0
+SHOP.US,D,20230926,000000,52.9,53.63,51.37,51.51,10456042,0
+SHOP.US,D,20230927,000000,51.88,52.495,51.03,51.85,9041749,0
+SHOP.US,D,20230928,000000,51.25,53.88,50.59,53.2,13608000,0
+SHOP.US,D,20230929,000000,54.26,55.59,54.1018,54.57,13705275,0
+SHOP.US,D,20231002,000000,54.22,55.21,53.51,54,8265299,0
+SHOP.US,D,20231003,000000,53,53.678,51.02,51.38,11280180,0
+SHOP.US,D,20231004,000000,52.16,52.75,51.15,52.58,10956677,0
+SHOP.US,D,20231005,000000,52.01,52.55,51.1116,52.19,9268604,0
+SHOP.US,D,20231006,000000,51.43,53.91,51.2,53.65,12447571,0
+SHOP.US,D,20231009,000000,52.45,53.93,52.06,53.51,9709353,0
+SHOP.US,D,20231010,000000,53.73,55.5891,53.56,55.08,9833977,0
+SHOP.US,D,20231011,000000,55.51,55.6383,53.71,54.24,8505693,0
+SHOP.US,D,20231012,000000,54.5,55.03,52.92,53.33,10730837,0
+SHOP.US,D,20231013,000000,53.4,54.19,50.69,51.55,14377895,0
+SHOP.US,D,20231016,000000,51.92,53.59,51.05,53.28,10339534,0
+SHOP.US,D,20231017,000000,52.59,54.46,52.49,54.17,7962014,0
+SHOP.US,D,20231018,000000,54.58,56.1962,52.4299,52.84,15420807,0
+SHOP.US,D,20231019,000000,53.13,53.3175,51.54,51.83,10438095,0
+SHOP.US,D,20231020,000000,51.57,52.45,50.62,51.14,8475761,0
+SHOP.US,D,20231023,000000,50.53,51.98,49.64,51,8851654,0
+SHOP.US,D,20231024,000000,51.5,52.8799,51.255,52.35,7618789,0
+SHOP.US,D,20231025,000000,50.85,51.08,48.35,48.49,12658837,0
+SHOP.US,D,20231026,000000,48.84,49.36,45.81,46.69,17931336,0
+SHOP.US,D,20231027,000000,48.13,48.18,46.06,46.4,12207694,0
+SHOP.US,D,20231030,000000,47.09,47.85,46.25,46.92,10496246,0
+SHOP.US,D,20231031,000000,46.65,47.625,45.5,47.19,12046903,0
+SHOP.US,D,20231101,000000,47.55,48.86,47.16,48.79,19173661,0
+SHOP.US,D,20231102,000000,57.64,60.15,55.507,59.7,43602934,0
+SHOP.US,D,20231103,000000,59.86,61.84,58.95,61.47,22381243,0
+SHOP.US,D,20231106,000000,61.59,61.78,59.71,60.43,13284932,0
+SHOP.US,D,20231107,000000,60.7,62.34,60.025,61.69,11180398,0
+SHOP.US,D,20231108,000000,61.87,63.09,60.704,62.74,11987631,0
+SHOP.US,D,20231109,000000,62.52,63.34,60.335,60.37,13118326,0
+SHOP.US,D,20231110,000000,60.27,61.63,59.89,61.34,9329707,0
+SHOP.US,D,20231113,000000,61.23,62.41,60.24,62.34,8784130,0
+SHOP.US,D,20231114,000000,64.26,66.1699,63.98,65.52,13168383,0
+SHOP.US,D,20231115,000000,65.82,68.35,65.76,67.85,13514512,0
+SHOP.US,D,20231116,000000,67.06,68.2548,66.69,67.28,9160914,0
+SHOP.US,D,20231117,000000,66.93,68.89,66.8,68.34,9335485,0
+SHOP.US,D,20231120,000000,67.73,70.16,67.73,69.51,10306398,0
+SHOP.US,D,20231121,000000,69,69.91,68.1617,69.73,8209063,0
+SHOP.US,D,20231122,000000,70.26,71.58,69.15,70.96,10226470,0
+SHOP.US,D,20231124,000000,70.5,71.2099,70.23,70.35,5062840,0
+SHOP.US,D,20231127,000000,71.81,74.47,71.079,73.79,24288929,0
+SHOP.US,D,20231128,000000,72.42,74.22,72.2,73.51,12631964,0
+SHOP.US,D,20231129,000000,74.34,75.06,73,73.33,9815598,0
+SHOP.US,D,20231130,000000,73.36,73.84,72.12,72.82,7322282,0
+SHOP.US,D,20231201,000000,72.5,73.99,71.74,73.86,8853656,0
+SHOP.US,D,20231204,000000,73,73.66,71.37,72.52,9569214,0
+SHOP.US,D,20231205,000000,71.8,75.47,71.15,74.72,15767958,0
+SHOP.US,D,20231206,000000,73.77,74.18,71.065,71.14,13428634,0
+SHOP.US,D,20231207,000000,70.86,72.28,70.04,71.86,8471153,0
+SHOP.US,D,20231208,000000,71.26,73.02,71.24,72.52,7457627,0
+SHOP.US,D,20231211,000000,72.43,73.625,72.18,72.81,7101383,0
+SHOP.US,D,20231212,000000,72,72.625,71.07,72.5,6415940,0
+SHOP.US,D,20231213,000000,72.53,74.09,71.15,73.86,10910200,0
+SHOP.US,D,20231214,000000,75.31,77.64,74.85,77.54,13242150,0
+SHOP.US,D,20231215,000000,77.71,77.95,76.35,76.82,10430262,0
+SHOP.US,D,20231218,000000,75.75,77.47,75.63,77.13,9501628,0
+SHOP.US,D,20231219,000000,77.2,79.99,77.18,78.35,12464507,0
+SHOP.US,D,20231220,000000,78.1,78.7,75.15,75.42,9983333,0
+SHOP.US,D,20231221,000000,76.7,77.3,75.5,76.14,7496327,0
+SHOP.US,D,20231222,000000,76.45,77.17,76.155,76.83,6078077,0
+SHOP.US,D,20231226,000000,76.83,78.465,76.44,78.21,5251790,0
+SHOP.US,D,20231227,000000,78.19,78.68,77.34,78.34,6050168,0
+SHOP.US,D,20231228,000000,78.29,79.2,77.48,79.11,7608364,0
+SHOP.US,D,20231229,000000,79.12,79.7296,77.25,77.9,9527249,0
+SHOP.US,D,20240102,000000,76.44,76.63,72.9101,73.83,13134768,0
+SHOP.US,D,20240103,000000,72.08,72.9899,71.18,71.82,9649943,0
+SHOP.US,D,20240104,000000,71.63,74.02,70.615,73.42,11927380,0
+SHOP.US,D,20240105,000000,73.32,75.9467,73,74.51,9834419,0
+SHOP.US,D,20240108,000000,74.78,77.9,74.72,77.69,8231984,0
+SHOP.US,D,20240109,000000,77.25,80.24,76.92,80.11,10835013,0
+SHOP.US,D,20240110,000000,80.69,81.3,79.371,81.1,9866725,0
+SHOP.US,D,20240111,000000,81.15,82.65,79.13,81.3,10641163,0
+SHOP.US,D,20240112,000000,81.11,83.19,81,81.4,9264908,0
+SHOP.US,D,20240116,000000,80.28,82.14,79.62,81.32,11659684,0
+SHOP.US,D,20240117,000000,80.03,80.44,77.53,80.32,15898412,0
+SHOP.US,D,20240118,000000,80,81.01,77.21,77.52,11221153,0
+SHOP.US,D,20240119,000000,77.31,80.178,76.31,80.01,10263810,0
+SHOP.US,D,20240122,000000,80.91,82.83,79.69,80.26,9011689,0
+SHOP.US,D,20240123,000000,80.7,81.62,79.53,81.14,5700500,0
+SHOP.US,D,20240124,000000,82.28,83.36,80.67,80.73,7675839,0
+SHOP.US,D,20240125,000000,81.27,81.7,79.14,80.49,6926814,0
+SHOP.US,D,20240126,000000,80.51,82.84,80.475,81.55,6839166,0
+SHOP.US,D,20240129,000000,81.74,83.575,81.47,83.54,6478990,0
+SHOP.US,D,20240130,000000,82.78,83.2496,81.68,82.33,5528977,0
+SHOP.US,D,20240131,000000,81.3,82.22,79.96,80.07,6749734,0
+SHOP.US,D,20240201,000000,79.37,79.58,75.82,76.72,14190042,0
+SHOP.US,D,20240202,000000,81,83.03,79.33,82.93,17659228,0
+SHOP.US,D,20240205,000000,82.44,82.8,80.03,81.4,8558325,0
+SHOP.US,D,20240206,000000,81.4,82.038,79.77,81.56,5563356,0
+SHOP.US,D,20240207,000000,82.1,85.46,81.8,85.17,13242633,0
+SHOP.US,D,20240208,000000,85.03,91.44,84.9,87.87,20834827,0
+SHOP.US,D,20240209,000000,90,91.21,88.92,90.72,11356926,0
+SHOP.US,D,20240212,000000,91.4,91.57,88.98,89.12,17188824,0
+SHOP.US,D,20240213,000000,77.8,83.49,77.01,77.18,40164862,0
+SHOP.US,D,20240214,000000,79.11,80.7,77.48,80.67,18016714,0
+SHOP.US,D,20240215,000000,80.24,84.05,79.6,84,15483180,0
+SHOP.US,D,20240216,000000,82.25,83.67,80.35,81.29,13711902,0
+SHOP.US,D,20240220,000000,79.95,80.58,77.72,78.62,10349288,0
+SHOP.US,D,20240221,000000,77,78.06,74.6702,75.59,10553404,0
+SHOP.US,D,20240222,000000,78.28,78.83,74.87,75.03,11326774,0
+SHOP.US,D,20240223,000000,75.05,76.8,73.85,76.24,10235565,0
+SHOP.US,D,20240226,000000,76.31,78.25,76.21,77.56,8935157,0
+SHOP.US,D,20240227,000000,77.56,77.63,75.9,76.63,7449297,0
+SHOP.US,D,20240228,000000,75.56,76.19,74.727,75.56,5208536,0
+SHOP.US,D,20240229,000000,76.27,77.14,75.03,76.37,6693422,0
+SHOP.US,D,20240301,000000,77.11,78.66,76.3101,76.59,7800949,0
+SHOP.US,D,20240304,000000,76.47,76.53,73.99,75.77,7394983,0
+SHOP.US,D,20240305,000000,74.8,74.93,72.64,73.47,8691164,0
+SHOP.US,D,20240306,000000,74.18,74.85,72.915,74.01,5757307,0
+SHOP.US,D,20240307,000000,74.26,75.96,73.2,75.33,7592502,0
+SHOP.US,D,20240308,000000,76.08,79.58,76.08,76.16,10444348,0
+SHOP.US,D,20240311,000000,75.6,76.29,74.44,74.97,5191226,0
+SHOP.US,D,20240312,000000,75.95,76.69,74.581,76.36,5667076,0
+SHOP.US,D,20240313,000000,76.19,79.4,76.1,78.68,10975309,0
+SHOP.US,D,20240314,000000,78.53,79.8,77.36,78.42,7244176,0
+SHOP.US,D,20240315,000000,78.23,79.07,76.76,77.15,5821640,0
+SHOP.US,D,20240318,000000,78,78,76.26,77.52,5440735,0
+SHOP.US,D,20240319,000000,76.73,78.53,75.3,77.53,5736507,0
+SHOP.US,D,20240320,000000,77.53,81.62,77.285,81.33,6793695,0
+SHOP.US,D,20240321,000000,81.66,83.39,79.56,79.59,11345850,0
+SHOP.US,D,20240322,000000,78.89,80.37,78.38,78.72,4561270,0
+SHOP.US,D,20240325,000000,78.1,79.56,77.735,78.42,4596006,0
+SHOP.US,D,20240326,000000,79.04,79.75,77.75,78.53,4442210,0
+SHOP.US,D,20240327,000000,79.35,79.38,77.46,78.62,4399727,0
+SHOP.US,D,20240328,000000,78.8,79.195,77,77.17,4260950,0
+SHOP.US,D,20240401,000000,77.35,78.63,76.28,78.19,6588373,0
+SHOP.US,D,20240402,000000,76.61,78.6,75.95,78.12,6692435,0
+SHOP.US,D,20240403,000000,78.28,79.29,75.13,75.64,9874103,0
+SHOP.US,D,20240404,000000,75.61,77.07,74.56,74.81,8530737,0
+SHOP.US,D,20240405,000000,74.6,75.9916,73.69,75.28,6588203,0
+SHOP.US,D,20240408,000000,75.21,75.46,73.32,74.38,7051893,0
+SHOP.US,D,20240409,000000,74.36,75.08,73.5,74.92,4362285,0
+SHOP.US,D,20240410,000000,72.8,73.12,71.59,71.98,8018265,0
+SHOP.US,D,20240411,000000,71.98,72.27,70.49,71.57,11728025,0
+SHOP.US,D,20240412,000000,70.89,71.19,69.19,70,11042554,0
+SHOP.US,D,20240415,000000,70,70.41,68.39,68.57,8733162,0
+SHOP.US,D,20240416,000000,68.47,69.34,68.015,68.7,9249204,0
+SHOP.US,D,20240417,000000,69.5,71,68.97,69.41,8373238,0
+SHOP.US,D,20240418,000000,69.33,70.95,68.15,69.51,7360491,0
+SHOP.US,D,20240419,000000,71,71.63,68.79,69.7,11073317,0
+SHOP.US,D,20240422,000000,70.05,71.27,69.32,70.55,5908214,0
+SHOP.US,D,20240423,000000,71.28,74.59,71.22,74.01,9517493,0
+SHOP.US,D,20240424,000000,74.4,74.716,71.65,72.26,6086539,0
+SHOP.US,D,20240425,000000,70.43,71.36,69.5692,70.55,6770470,0
+SHOP.US,D,20240426,000000,71.32,71.83,70.735,71.33,4611766,0
+SHOP.US,D,20240429,000000,73.81,74.04,71.38,72.48,10108810,0
+SHOP.US,D,20240430,000000,72.4,74.48,70.18,70.2,8246161,0
+SHOP.US,D,20240501,000000,70.21,72.08,68.88,70.4,7436748,0
+SHOP.US,D,20240502,000000,71.99,72.72,70.23,72,5387070,0
+SHOP.US,D,20240503,000000,73.78,74.88,73.06,74.46,7346442,0
+SHOP.US,D,20240506,000000,75,77.8,74.42,77.37,11042608,0
+SHOP.US,D,20240507,000000,76.53,77.825,75.295,77.05,11383809,0
+SHOP.US,D,20240508,000000,63.67,64.2,60.6401,62.73,58311567,0
+SHOP.US,D,20240509,000000,63.57,63.8,61.61,62.45,19819724,0
+SHOP.US,D,20240510,000000,62.72,62.74,58.65,58.94,30675580,0
+SHOP.US,D,20240513,000000,59.07,59.48,58.26,58.78,12847561,0
+SHOP.US,D,20240514,000000,58.66,58.77,56.92,58.03,20334784,0
+SHOP.US,D,20240515,000000,59.17,59.67,58.35,58.77,11174313,0
+SHOP.US,D,20240516,000000,58.65,58.99,57.78,57.81,9636023,0
+SHOP.US,D,20240517,000000,57.95,58.59,57.04,58.53,12303949,0
+SHOP.US,D,20240520,000000,58.87,59.21,58.3,58.91,7786148,0
+SHOP.US,D,20240521,000000,58.5,58.62,57.01,57.02,13778742,0
+SHOP.US,D,20240522,000000,58.88,60.11,58.21,58.7,18624538,0
+SHOP.US,D,20240523,000000,58.61,59.08,57.48,57.64,11415474,0
+SHOP.US,D,20240524,000000,57.11,58.06,56.91,56.97,8537230,0
+SHOP.US,D,20240528,000000,57.01,58.22,56.31,58.19,10785178,0
+SHOP.US,D,20240529,000000,57.55,58.57,57.26,58.37,7783999,0
+SHOP.US,D,20240530,000000,58.41,58.7799,57.91,58.54,9829808,0
+SHOP.US,D,20240531,000000,58.8,59.23,57.75,59.15,12261095,0
+SHOP.US,D,20240603,000000,59.41,59.9399,58.38,59.7,8640326,0
+SHOP.US,D,20240604,000000,59.46,60.685,59.21,60.68,11589720,0
+SHOP.US,D,20240605,000000,61.18,61.7,60.28,61.25,11092505,0
+SHOP.US,D,20240606,000000,60.15,61.48,60.15,61.46,7391326,0
+SHOP.US,D,20240607,000000,61.275,61.9399,60.66,61.59,7099220,0
+SHOP.US,D,20240610,000000,61.38,63.74,61.27,63.01,10629077,0
+SHOP.US,D,20240611,000000,63.87,64.69,63.23,63.82,11760151,0
+SHOP.US,D,20240612,000000,64.62,66.51,64.22,65.47,13945155,0
+SHOP.US,D,20240613,000000,65.6,65.79,64.13,64.69,9163372,0
+SHOP.US,D,20240614,000000,65.86,68.21,65.43,67.66,17915785,0
+SHOP.US,D,20240617,000000,67.25,67.33,64.75,66.52,12112106,0
+SHOP.US,D,20240618,000000,65.9,66.11,63.97,64.25,11280562,0
+SHOP.US,D,20240620,000000,64.38,64.8701,63.15,63.88,7405092,0
+SHOP.US,D,20240621,000000,63.81,65.19,63.41,65.03,8199691,0
+SHOP.US,D,20240624,000000,65.62,65.82,63.41,64.31,10464462,0
+SHOP.US,D,20240625,000000,64.48,65.49,64.06,64.78,6484648,0
+SHOP.US,D,20240626,000000,65.2,65.53,64.44,65.45,6978934,0
+SHOP.US,D,20240627,000000,65.29,66.84,65.16,66.37,7716305,0
+SHOP.US,D,20240628,000000,66.6,67.18,65.46,66.05,6650603,0
+SHOP.US,D,20240701,000000,65.96,65.97,63.05,64.63,8395432,0
+SHOP.US,D,20240702,000000,64.88,66.13,64.34,66.06,6762944,0
+SHOP.US,D,20240703,000000,66.26,67.2195,66.26,66.73,3930953,0
+SHOP.US,D,20240705,000000,66.945,68.0426,66.36,67.63,6441542,0
+SHOP.US,D,20240708,000000,67.53,67.7929,66.94,67.34,4605982,0
+SHOP.US,D,20240709,000000,67.04,67.52,65.7216,66.13,6528412,0
+SHOP.US,D,20240710,000000,66.3,66.33,64.61,65.61,7120981,0
+SHOP.US,D,20240711,000000,65.65,66.17,64.79,65.31,7238471,0
+SHOP.US,D,20240712,000000,65.85,65.985,64.63,64.89,7778507,0
+SHOP.US,D,20240715,000000,65.03,65.23,63.93,64.21,7073314,0
+SHOP.US,D,20240716,000000,67.26,70.04,66.83,69.72,21416782,0
+SHOP.US,D,20240717,000000,68.17,68.4,63.7,64.81,14176029,0
+SHOP.US,D,20240718,000000,65.9,66.09,62.72,63.11,7904809,0
+SHOP.US,D,20240719,000000,62.51,64.18,62.45,63.16,6686108,0
+SHOP.US,D,20240722,000000,63.46,63.78,61.44,62.69,9143762,0
+SHOP.US,D,20240723,000000,63,63.64,62.65,62.66,5392678,0
+SHOP.US,D,20240724,000000,62.1,62.52,59.16,59.27,8255632,0
+SHOP.US,D,20240725,000000,59.27,60.975,58.04,59.44,6873349,0
+SHOP.US,D,20240726,000000,61.42,61.52,59.81,59.94,5256449,0
+SHOP.US,D,20240729,000000,60.15,60.57,59.52,59.87,5046001,0
+SHOP.US,D,20240730,000000,59.83,61.02,58.93,59.2,6669821,0
+SHOP.US,D,20240731,000000,60.32,61.88,60.13,61.2,8649437,0
+SHOP.US,D,20240801,000000,61.6,62,57.25,58.17,9598272,0
+SHOP.US,D,20240802,000000,54.61,55.18,52.545,54.43,18357852,0
+SHOP.US,D,20240805,000000,48.5859,53.36,48.56,52.26,16525151,0
+SHOP.US,D,20240806,000000,53.14,54.89,52.34,54.22,18567199,0
+SHOP.US,D,20240807,000000,64.5,67.78,63.55,63.89,49976634,0
+SHOP.US,D,20240808,000000,64.24,68.78,63.91,68.55,19891535,0
+SHOP.US,D,20240809,000000,68.16,69.325,67.415,69.3,10931244,0
+SHOP.US,D,20240812,000000,69.09,70.7329,68.05,68.31,11134021,0
+SHOP.US,D,20240813,000000,68.84,70.07,68.68,69.9,10545520,0
+SHOP.US,D,20240814,000000,70.34,71.76,69.94,71.59,9032343,0
+SHOP.US,D,20240815,000000,73.02,74.91,73.01,74.85,10849740,0
+SHOP.US,D,20240816,000000,74.33,75.355,74.105,74.55,5403596,0
+SHOP.US,D,20240819,000000,74.55,75.17,73.92,75.16,6246672,0
+SHOP.US,D,20240820,000000,75,75.68,74.1601,74.87,8513028,0
+SHOP.US,D,20240821,000000,75,76.2,74.87,76.14,5760476,0
+SHOP.US,D,20240822,000000,76.04,76.3,74.23,74.3,4772884,0
+SHOP.US,D,20240823,000000,75,76.44,74.69,76.14,5405570,0
+SHOP.US,D,20240826,000000,76.11,76.83,74.92,74.95,4047032,0
+SHOP.US,D,20240827,000000,74.47,74.87,72.86,74.53,4389771,0
+SHOP.US,D,20240828,000000,74.23,74.37,71.76,72.53,5551651,0
+SHOP.US,D,20240829,000000,72.9,74.34,72.87,73.27,3620083,0
+SHOP.US,D,20240830,000000,73.55,74.33,73.12,74.07,3019334,0
+SHOP.US,D,20240903,000000,73.15,73.22,70.82,71.26,5773632,0
+SHOP.US,D,20240904,000000,70.86,71.75,69.62,70.22,4612763,0
+SHOP.US,D,20240905,000000,70,70.93,69.305,70.11,3296182,0
+SHOP.US,D,20240906,000000,70.38,70.5588,65.86,67.01,7380375,0
+SHOP.US,D,20240909,000000,68.48,69.49,67.14,68.13,4298599,0
+SHOP.US,D,20240910,000000,68.79,68.9,66.95,68.17,4530328,0
+SHOP.US,D,20240911,000000,68.55,71.76,68.1,71.52,7063324,0
+SHOP.US,D,20240912,000000,70.72,71.98,69.63,71.31,6187657,0
+SHOP.US,D,20240913,000000,71.83,73.44,71.76,72.45,5655578,0
+SHOP.US,D,20240916,000000,72.1,73.7,71.47,73.58,4184662,0
+SHOP.US,D,20240917,000000,75.5,75.76,73.66,74.45,8177379,0
+SHOP.US,D,20240918,000000,74.83,76.97,74.59,75.22,7039412,0
+SHOP.US,D,20240919,000000,77.4,79.31,76.64,78.68,9864276,0
+SHOP.US,D,20240920,000000,78.61,79.52,77.31,78.72,5612851,0
+SHOP.US,D,20240923,000000,79,80.8,78.85,80.11,7896241,0
+SHOP.US,D,20240924,000000,80.77,81.07,78.78,80.33,5398248,0
+SHOP.US,D,20240925,000000,80.13,80.91,79.01,79.26,5021866,0
+SHOP.US,D,20240926,000000,80.44,81.09,78.77,80.75,5729728,0
+SHOP.US,D,20240927,000000,80.82,81.15,79.19,79.21,3973550,0
+SHOP.US,D,20240930,000000,79.07,80.36,78.5,80.14,4464743,0
+SHOP.US,D,20241001,000000,80,80.24,77.77,78.45,5656186,0
+SHOP.US,D,20241002,000000,78.51,79.305,77.93,79.1,3110518,0
+SHOP.US,D,20241003,000000,78.5,79.32,77.69,78.14,4625390,0
+SHOP.US,D,20241004,000000,79.81,82.64,79.5,82.43,7746218,0
+SHOP.US,D,20241007,000000,81.85,82.1,80.3,80.86,5495824,0
+SHOP.US,D,20241008,000000,81,83.1399,80.6,82.58,5723830,0
+SHOP.US,D,20241009,000000,82.63,84.11867,82.63,83.41,4741398,0
+SHOP.US,D,20241010,000000,82.36,83.655,82.2956,82.71,3937217,0
+SHOP.US,D,20241011,000000,81.97,84.2,81.89,83.24,3775014,0
+SHOP.US,D,20241014,000000,83.84,84.37,82.66,83.68,3759774,0
+SHOP.US,D,20241015,000000,83.6,83.77,80.46,81.93,6484748,0
+SHOP.US,D,20241016,000000,81.95,82.27,80.34,81.85,4929334,0
+SHOP.US,D,20241017,000000,82.89,83.18,81.14,81.63,3519763,0
+SHOP.US,D,20241018,000000,82.25,82.949,82.03,82.68,3862207,0
+SHOP.US,D,20241021,000000,82.03,83.255,81.29,82.66,5437933,0
+SHOP.US,D,20241022,000000,81.5,82.545,81.16,81.61,4624769,0
+SHOP.US,D,20241023,000000,81.23,81.91,79.12,79.66,4832327,0
+SHOP.US,D,20241024,000000,80,80.39,78.84,79.82,3981439,0
+SHOP.US,D,20241025,000000,80.1,80.97,78.78,79.05,3834492,0
+SHOP.US,D,20241028,000000,79.615,80.18,79.315,79.87,3327688,0
+SHOP.US,D,20241029,000000,79.395,80.8,79.21,80.39,5131268,0
+SHOP.US,D,20241030,000000,80.03,80.515,79.28,80.01,3712258,0
+SHOP.US,D,20241031,000000,79.75,80.39,77.1201,78.21,4636963,0
+SHOP.US,D,20241101,000000,79.05,79.89,77.94,78.99,6189927,0
+SHOP.US,D,20241104,000000,78.71,79.06,77.7,78.44,3584492,0
+SHOP.US,D,20241105,000000,78.55,80.04,78.23,79.57,4652276,0
+SHOP.US,D,20241106,000000,81.55,82.12,80.13,81.92,5169845,0
+SHOP.US,D,20241107,000000,82.16,85.84,82.1,85.55,6623650,0
+SHOP.US,D,20241108,000000,85.6,87.26,85.25,87.12,7439028,0
+SHOP.US,D,20241111,000000,88.95,92.16,88.71,89.99,20014078,0
+SHOP.US,D,20241112,000000,107.52,114.51,106,108.92,63946173,0
+SHOP.US,D,20241113,000000,107.3,115.62,106.18,115.09,20641953,0
+SHOP.US,D,20241114,000000,114.9,115.29,109,109.08,13147949,0
+SHOP.US,D,20241115,000000,107,108.7891,105.25,108.49,10764167,0
+SHOP.US,D,20241118,000000,108.87,109.11,105.76,105.88,6689797,0
+SHOP.US,D,20241119,000000,104.06,105.38,103.27,104.59,9038094,0
+SHOP.US,D,20241120,000000,104.7,105.07,102.58,103.94,7632630,0
+SHOP.US,D,20241121,000000,103.75,108.21,103.26,106.48,10624691,0
+SHOP.US,D,20241122,000000,107.07,107.5,105.33,106.96,7059852,0
+SHOP.US,D,20241125,000000,108.985,112.45,108.63,111,10139258,0
+SHOP.US,D,20241126,000000,109.7,113.9,109.08,112.08,8028961,0
+SHOP.US,D,20241127,000000,111.13,112.59,110.9436,112.54,4665567,0
+SHOP.US,D,20241129,000000,113.1,116.3502,112.53,115.6,6178258,0
+SHOP.US,D,20241202,000000,115.22,115.993,111.12,112.98,9839620,0
+SHOP.US,D,20241203,000000,112.75,113.79,111.04,111.86,8263372,0
+SHOP.US,D,20241204,000000,112.33,115.79,112.3,113.43,7736747,0
+SHOP.US,D,20241205,000000,113.43,115.46,112.94,114.09,5290978,0
+SHOP.US,D,20241206,000000,116.72,120.72,116.4,118.37,10136356,0
+SHOP.US,D,20241209,000000,118.59,118.94,114.08,115.29,6325663,0
+SHOP.US,D,20241210,000000,114.3017,116.65,112.685,113.45,5139768,0
+SHOP.US,D,20241211,000000,115.36,117.86,114.16,117.37,6458961,0
+SHOP.US,D,20241212,000000,116.445,118.32,115.15,115.31,6059288,0
+SHOP.US,D,20241213,000000,115.58,116.5,113.44,114.63,4667226,0
+SHOP.US,D,20241216,000000,115.725,117,114.69,115.94,5178858,0
+SHOP.US,D,20241217,000000,115.05,119.85,114.95,119.49,8038115,0
+SHOP.US,D,20241218,000000,118.805,120.0986,109.5101,109.7,8810375,0
+SHOP.US,D,20241219,000000,111.3,111.44,105.71,107.07,10550217,0
+SHOP.US,D,20241220,000000,105.3,109.96,104.5,108.95,6709471,0
+SHOP.US,D,20241223,000000,108.87,110.0842,107.47,109.25,4097194,0
+SHOP.US,D,20241224,000000,109.625,110.36,108.51,110.18,1848451,0
+SHOP.US,D,20241226,000000,109.74,110.62,108.8875,109.96,2224617,0
+SHOP.US,D,20241227,000000,109.25,109.8,106.5201,108.18,3966354,0
+SHOP.US,D,20241230,000000,105.15,107.19,104.54,106.69,4096754,0
+SHOP.US,D,20241231,000000,106.685,107.31,105.46,106.33,3768738,0
+SHOP.US,D,20250102,000000,107.49,108.32,104.91,107.53,4437938,0
+SHOP.US,D,20250103,000000,108.48,109.69,107.54,109.25,2961632,0
+SHOP.US,D,20250106,000000,112.24,114.29,111.5,114.24,7073807,0
+SHOP.US,D,20250107,000000,114.9,115.3699,106.08,106.78,6152196,0
+SHOP.US,D,20250108,000000,106.835,108.03,105.02,107.64,5185504,0
+SHOP.US,D,20250110,000000,103.94,104.495,99.7906,103.71,8971655,0
+SHOP.US,D,20250113,000000,100.88,102.1401,99.05,101.76,8081430,0
+SHOP.US,D,20250114,000000,103.11,103.36,100.75,101.61,5096700,0
+SHOP.US,D,20250115,000000,104.49,104.83,102.831,104.24,6234944,0
+SHOP.US,D,20250116,000000,104.39,105.62,103.135,103.5,4105903,0
+SHOP.US,D,20250117,000000,105.395,105.8,103.04,103.35,5583556,0
+SHOP.US,D,20250121,000000,104.08,106.83,103.8,106.28,5068855,0
+SHOP.US,D,20250122,000000,107.34,107.79,105.75,106.37,3426758,0
+SHOP.US,D,20250123,000000,106.06,106.4794,105.04,106.1,4358492,0
+SHOP.US,D,20250124,000000,106.5,109.39,106.16,107.68,5950491,0
+SHOP.US,D,20250127,000000,104.28,108.39,102.52,107.38,5333133,0
+SHOP.US,D,20250128,000000,109,117.94,109,117.45,13963906,0
+SHOP.US,D,20250129,000000,116.77,118.4,114.77,116.59,9269327,0
+SHOP.US,D,20250130,000000,116.59,119.83,115.8,119.18,6284668,0
+SHOP.US,D,20250131,000000,119.61,122,116.54,116.8,7756296,0
+SHOP.US,D,20250203,000000,111.87,115.79,110.55,114.39,8572414,0
+SHOP.US,D,20250204,000000,116.3,120.48,116.13,119.2,7362333,0
+SHOP.US,D,20250205,000000,119.27,121.91,118.55,121.73,6058941,0
+SHOP.US,D,20250206,000000,122.01,122.81,116.87,118.58,7207142,0
+SHOP.US,D,20250207,000000,118.11,119.6601,116.52,117.41,5835751,0
+SHOP.US,D,20250210,000000,121.445,123.4099,119.14,119.9,13060695,0
+SHOP.US,D,20250211,000000,122.28,125.95,114.7002,123.59,34842679,0
+SHOP.US,D,20250212,000000,119.5,122.49,116.7,120.49,13307355,0
+SHOP.US,D,20250213,000000,121,128,120.1,127.65,10940283,0
+SHOP.US,D,20250214,000000,126.315,128.57,123.88,128.35,8511292,0
+SHOP.US,D,20250218,000000,129.08,129.38,124.19,129.31,7251889,0
+SHOP.US,D,20250219,000000,129,129.05,124.4,127.66,7766893,0
+SHOP.US,D,20250220,000000,126.9,126.95,120.8,123.47,8855949,0
+SHOP.US,D,20250221,000000,125.1,125.5,115.3,115.56,10064130,0
+SHOP.US,D,20250224,000000,115.56,117.03,109.81,115.48,8545018,0
+SHOP.US,D,20250225,000000,113.365,115,107,110.95,9977694,0
+SHOP.US,D,20250226,000000,111.52,114.8,110.84,113.23,4909429,0
+SHOP.US,D,20250227,000000,114.83,115.59,110.15,110.83,5790135,0
+SHOP.US,D,20250228,000000,108.61,112.09,107.58,112,6271728,0
+SHOP.US,D,20250303,000000,112.89,115.2085,104.81,106.58,7795180,0
+SHOP.US,D,20250304,000000,103.61,104.1928,97.85,101.73,13995342,0
+SHOP.US,D,20250305,000000,102.42,106.65,101.59,106.15,8409379,0
+SHOP.US,D,20250306,000000,103.51,109.45,101.36,102.49,12036241,0
+SHOP.US,D,20250307,000000,100.83,103.5,95.36,100.13,13894541,0
+SHOP.US,D,20250310,000000,96.07,96.1869,91.69,92.75,16385340,0
+SHOP.US,D,20250311,000000,92.69,95.1085,91.15043,92.95,12127097,0
+SHOP.US,D,20250312,000000,96.95,99.1347,95.29,96.53,8531861,0
+SHOP.US,D,20250313,000000,95.13,95.53,89.1,90.59,11076352,0
+SHOP.US,D,20250314,000000,94.61,95.83,93.06,94.85,7065105,0
+SHOP.US,D,20250317,000000,95.02,98.43,94.5811,96.59,5771599,0
+SHOP.US,D,20250318,000000,95.9,96.12,92.91,94.01,5371985,0
+SHOP.US,D,20250319,000000,99.625,103.17,97.65,101.54,17808918,0
+SHOP.US,D,20250320,000000,98.46,104.19,98.46,101.85,8603982,0
+SHOP.US,D,20250321,000000,100.2,104.43,99.1997,104.21,8696437,0
+SHOP.US,D,20250324,000000,106.93,110.68,106.795,109.28,10099194,0
+SHOP.US,D,20250325,000000,109.99,111,108.7504,109.82,5752916,0
+SHOP.US,D,20250326,000000,109.2,109.42,103.05,104.28,7298424,0
+SHOP.US,D,20250327,000000,102.01,103.71,99.73,102.52,7639465,0
+SHOP.US,D,20250328,000000,99.15,100.26,95.861,96.68,13202790,0
+SHOP.US,D,20250331,000000,92.72,96.11,89.235,95.48,15801876,0
+SHOP.US,D,20250401,000000,95.8,99.54,93.96,97.64,10309366,0
+SHOP.US,D,20250402,000000,95.025,101.45,94.65,100.65,7892018,0
+SHOP.US,D,20250403,000000,87.325,87.7,81.25,82.29,28920201,0
+SHOP.US,D,20250404,000000,77.48,78.27,69.84,76.89,29707523,0
+SHOP.US,D,20250407,000000,70.295,83.47,69.99,78.82,22525914,0
+SHOP.US,D,20250408,000000,83.93,86.36,75.23,77.09,18606174,0
+SHOP.US,D,20250409,000000,75.38,94.14,74.67,91.4,26917457,0
+SHOP.US,D,20250410,000000,87.24,87.397,81.3872,84.63,16125683,0
+SHOP.US,D,20250411,000000,84.725,85.2099,78,83.71,18099213,0
+SHOP.US,D,20250414,000000,87.06,88.27,81.915,82.77,10460435,0
+SHOP.US,D,20250415,000000,82.71,84.68,81.93,83.91,6974242,0
+SHOP.US,D,20250416,000000,81.61,85.35,81.32,83.96,8811928,0
+SHOP.US,D,20250417,000000,84,85.08,81.8401,83.65,11592872,0
+SHOP.US,D,20250421,000000,82.27,83.14,80.35,81.64,8153036,0
+SHOP.US,D,20250422,000000,82.99,86.61,81.64,85.71,8663969,0
+SHOP.US,D,20250423,000000,91.53,95.45,89.92,90.96,14028990,0
+SHOP.US,D,20250424,000000,90.645,95.265,89.41,95.12,7847323,0
+SHOP.US,D,20250425,000000,95.79,98.64,95.3601,97.12,7824831,0
+SHOP.US,D,20250428,000000,96.85,99.07,96.5,98.57,5892885,0
+SHOP.US,D,20250429,000000,98.83,99.8174,97.84,98.92,6797168,0
+SHOP.US,D,20250430,000000,96.135,96.135,92.4,95,13233226,0
+SHOP.US,D,20250501,000000,98.215,98.89,95.55,97.01,8287955,0
+SHOP.US,D,20250502,000000,98.1,100.49,97.63,99.25,11140777,0
+SHOP.US,D,20250505,000000,95.4,99.46,95.242,98.38,7652412,0
+SHOP.US,D,20250506,000000,97.05,97.4,93.5801,93.83,13082116,0
+SHOP.US,D,20250507,000000,94.665,96.6,94.23,94.5,14790664,0
+SHOP.US,D,20250508,000000,89.685,95.82,88.14,94,36455375,0
+SHOP.US,D,20250509,000000,94.47,94.91,88.9,91.77,15360731,0
+SHOP.US,D,20250512,000000,104,106.35,99.01,104.34,30713689,0
+SHOP.US,D,20250513,000000,106.35,109,106.06,107.68,14517909,0
+SHOP.US,D,20250514,000000,108.41,111.88,108.25,111.45,16383983,0
+SHOP.US,D,20250515,000000,109.925,111.73,108.39,110.21,13577332,0
+SHOP.US,D,20250516,000000,111.56,112.38,109.7974,110.75,96081410,0
+SHOP.US,D,20250519,000000,108.81,109.92,106.82,109.1,9809745,0
+SHOP.US,D,20250520,000000,108.63,109.09,104.6127,106.43,8294533,0
+SHOP.US,D,20250521,000000,104.99,105.5799,101.55,102.32,9251257,0
+SHOP.US,D,20250522,000000,102.42,104.76,101.78,103.29,6216351,0
+SHOP.US,D,20250523,000000,100.81,102.96,100.31,101.51,5999459,0
+SHOP.US,D,20250527,000000,104.355,107.48,103.9,106.74,7556564,0
+SHOP.US,D,20250528,000000,106.53,108.14,105.5701,107.11,6823365,0
+SHOP.US,D,20250529,000000,109.695,110.68,107.15,107.7,6642102,0
+SHOP.US,D,20250530,000000,107.315,107.69,103.91,107.22,12183250,0
+SHOP.US,D,20250602,000000,106.255,107.35,103.73,106.54,5341427,0
+SHOP.US,D,20250603,000000,104.8,106.56,104.29,105.11,7236201,0
+SHOP.US,D,20250604,000000,105.44,105.75,102.81,103.58,7465147,0
+SHOP.US,D,20250605,000000,104,106.56,103.1,105.03,11098124,0
+SHOP.US,D,20250606,000000,106.991,112.08,106.66,111.41,8736334,0
+SHOP.US,D,20250609,000000,110.42,111,107.76,107.8,7738770,0
+SHOP.US,D,20250610,000000,108.36,110.61,107.35,110.26,6548526,0
+SHOP.US,D,20250611,000000,111.625,117.3599,111.29,114.13,14078071,0
+SHOP.US,D,20250612,000000,113.25,113.57,108.87,109.21,8669282,0
+SHOP.US,D,20250613,000000,105.53,107.01,104.66,105.34,7979447,0
+SHOP.US,D,20250616,000000,107.96,109.48,107.01,108.37,7266556,0
+SHOP.US,D,20250617,000000,107.3,108.54,106.34,106.53,4910867,0
+SHOP.US,D,20250618,000000,106.52,107.7002,105.3,105.97,5960442,0
+SHOP.US,D,20250620,000000,107.72,109.12,105.73,106.4,10354895,0
+SHOP.US,D,20250623,000000,106.195,110.06,103.9117,109.98,8834016,0
+SHOP.US,D,20250624,000000,112.23,115.16,111.85,114.42,8907543,0
+SHOP.US,D,20250625,000000,114.28,114.5,112.86,113.89,9134688,0
+SHOP.US,D,20250626,000000,113.76,113.76,108.33,113.07,11368234,0
+SHOP.US,D,20250627,000000,113.09,115.06,111.9101,113.65,6377920,0
+SHOP.US,D,20250630,000000,115.09,116.6,113.96,115.35,7107469,0
+SHOP.US,D,20250701,000000,114.31,116.12,112.07,112.67,5537867,0
+SHOP.US,D,20250702,000000,111.8,117.175,111.78,114.77,6726143,0
+SHOP.US,D,20250703,000000,114.98,117.46,114.97,116.52,3773554,0
+SHOP.US,D,20250707,000000,115.95,117.07,114.89,116.66,5420494,0
+SHOP.US,D,20250708,000000,117.414,118.35,111.33,112.48,7718012,0
+SHOP.US,D,20250709,000000,113.17,114.93,112.59,114.32,6125808,0
+SHOP.US,D,20250710,000000,114.46,116.54,112.36,115.16,6837733,0
+SHOP.US,D,20250711,000000,114.03,116.31,111.39,112.11,5582784,0
+SHOP.US,D,20250714,000000,112.9,118.46,111.725,116.74,10225366,0
+SHOP.US,D,20250715,000000,116.99,118.65,114.65,115.05,5440481,0
+SHOP.US,D,20250716,000000,114.29,120.18,112.59,120,12714129,0
+SHOP.US,D,20250717,000000,120.04,127.3399,119.67,126.75,13380625,0
+SHOP.US,D,20250718,000000,127.83,129.08,125.89,127.07,8473645,0
+SHOP.US,D,20250721,000000,126.835,129.29,126.6,128.43,6419807,0
+SHOP.US,D,20250722,000000,126.595,127.238,122.54,123.71,9045397,0
+SHOP.US,D,20250723,000000,122.81,123.11,118.87,122.21,8523610,0
+SHOP.US,D,20250724,000000,122.85,122.85,120.71,122.08,4313070,0
+SHOP.US,D,20250725,000000,122.19,125.57,121.6,124.43,6935305,0
+SHOP.US,D,20250728,000000,126.1,128.15,125.8101,126.84,5335823,0
+SHOP.US,D,20250729,000000,126.595,127.62,123.28,124.85,5911789,0
+SHOP.US,D,20250730,000000,123.97,125.94,122.16,123.01,6702702,0
+SHOP.US,D,20250731,000000,125.35,126.58,122.05,122.21,8493505,0
+SHOP.US,D,20250801,000000,118.05,120.19,115.95,118.6,9886738,0
+SHOP.US,D,20250804,000000,120.23,125.49,120.23,125.21,6881693,0
+SHOP.US,D,20250805,000000,125,127.23,123,127,9223309,0
+SHOP.US,D,20250806,000000,145.16,156.3899,145.11,154.9,38572096,0
+SHOP.US,D,20250807,000000,154.46,156.85,147.5001,151.07,15934840,0
+SHOP.US,D,20250808,000000,150.49,150.73,148.03,149.61,9571003,0
+SHOP.US,D,20250811,000000,150.755,153.32,147.22,147.5,10131027,0
+SHOP.US,D,20250812,000000,148.025,150.7,147.08,149.3,7176148,0
+SHOP.US,D,20250813,000000,150.21,151.65,148.39,150.09,6660684,0
+SHOP.US,D,20250814,000000,148.375,148.5,142.93,144.27,9499666,0
+SHOP.US,D,20250815,000000,144.27,145.22,140.7001,141.47,7198849,0
+SHOP.US,D,20250818,000000,141.385,143.37,140.07,143.11,4435692,0
+SHOP.US,D,20250819,000000,143,144.41,138.97,139.25,6339544,0
+SHOP.US,D,20250820,000000,137.92,138.53,134.75,137.29,7255986,0
+SHOP.US,D,20250821,000000,136.26,137.96,134.88,136.68,4420400,0
+SHOP.US,D,20250822,000000,136.78,143.17,135.385,142.11,7649750,0
+SHOP.US,D,20250825,000000,140.75,142.8564,139.5,140.53,4944975,0
+SHOP.US,D,20250826,000000,140.89,141.18,139.12,140.85,4409033,0
+SHOP.US,D,20250827,000000,142.08,142.5,137.2801,139.89,5272225,0
+SHOP.US,D,20250828,000000,140.82,144.2,140.59,141.54,6339616,0
+SHOP.US,D,20250829,000000,141.43,143.09,139.91,141.28,4617005,0
+SHOP.US,D,20250902,000000,136.95,139.32,133.4,139.04,5082282,0
+SHOP.US,D,20250903,000000,140,140.9865,138.1127,140.22,3531532,0
+SHOP.US,D,20250904,000000,140.905,145.61,140.0732,145.15,6538657,0
+SHOP.US,D,20250905,000000,146.59,147.97,144.92,146.82,5727702,0
+SHOP.US,D,20250908,000000,147.56,148.57,144.0784,146.22,5782068,0
+SHOP.US,D,20250909,000000,145.025,146.61,142.85,143.44,5748594,0
+SHOP.US,D,20250910,000000,144.55,145.46,141.3,142.2,7362068,0
+SHOP.US,D,20250911,000000,142.05,146.9899,142.05,145.03,6051931,0
+SHOP.US,D,20250912,000000,143.52,144.62,141.52,143.38,4911589,0
+SHOP.US,D,20250915,000000,144.24,148.2,142.89,147.89,6714579,0
+SHOP.US,D,20250916,000000,149.09,150.17,145.2,147.21,5453814,0
+SHOP.US,D,20250917,000000,148.47,149.1,145.3701,147.87,4291166,0
+SHOP.US,D,20250918,000000,149.5,152.93,148.19,152.11,6485760,0
+SHOP.US,D,20250919,000000,151.96,155.13,151.75,153.3,8812925,0
+SHOP.US,D,20250922,000000,153.18,159.01,151.81,157.12,7020654,0
+SHOP.US,D,20250923,000000,157.1,157.1897,149.1,149.94,7376009,0
+SHOP.US,D,20250924,000000,150.79,152.31,148.28,148.83,5559529,0
+SHOP.US,D,20250925,000000,145,145.14,142.09,143.45,8511187,0
+SHOP.US,D,20250926,000000,143.12,144,139.5,140.25,7259536,0
+SHOP.US,D,20250929,000000,141.75,149.58,140.91,149,14702730,0
+SHOP.US,D,20250930,000000,147.99,151.78,145.47,148.61,9254605,0
+SHOP.US,D,20251001,000000,146.28,151.7435,146.1,149.57,6733313,0
+SHOP.US,D,20251002,000000,151.25,151.47,147.855,151.3,7272336,0
+SHOP.US,D,20251003,000000,152.88,162.6,152.5,161.14,15740154,0
+SHOP.US,D,20251006,000000,166.55,169.69,162.81,164.5,11317597,0
+SHOP.US,D,20251007,000000,165,168.3975,160.74,161.28,6971906,0
+SHOP.US,D,20251008,000000,163,167.54,163,166.43,7366628,0
+SHOP.US,D,20251009,000000,166.695,167.5991,162.4703,163.87,7050463,0
+SHOP.US,D,20251010,000000,164.01,165.2535,150.6019,151.02,12431506,0
+SHOP.US,D,20251013,000000,154.115,154.9716,151.1,153.66,7986449,0
+SHOP.US,D,20251014,000000,148.42,154.9199,145.16,152.88,8698219,0
+SHOP.US,D,20251015,000000,154.95,158.665,154.244,156.21,6010040,0
+SHOP.US,D,20251016,000000,160.76,164.95,155.89,156.57,8937717,0
+SHOP.US,D,20251017,000000,155.88,158.9067,154.53,157.76,7595124,0
+SHOP.US,D,20251020,000000,159.425,165.08,159.425,164.71,6266170,0
+SHOP.US,D,20251021,000000,164.79,165.2,161.11,162.64,6138473,0
+SHOP.US,D,20251022,000000,162.49,163.35,159.2342,162.01,6207043,0
+SHOP.US,D,20251023,000000,162.5,167.67,162.1407,167.03,6171509,0
+SHOP.US,D,20251024,000000,168.5,174.74,168.5,172.95,8382276,0
+SHOP.US,D,20251027,000000,174.78,176.88,172.635,175.06,9929506,0
+SHOP.US,D,20251028,000000,173.425,179.6,172.8,178.96,7167845,0
+SHOP.US,D,20251029,000000,180,182.19,176.3,179.01,10790096,0
+SHOP.US,D,20251030,000000,176.925,178.23,172.69,173.61,9394477,0
+SHOP.US,D,20251031,000000,178.95,179.76,171.69,173.86,10953274,0
+SHOP.US,D,20251103,000000,175.5,178.3752,169.72,172.94,14631541,0
+SHOP.US,D,20251104,000000,163.065,174.1339,160.46,160.94,16121559,0
+SHOP.US,D,20251105,000000,159.56,166.685,156.231,162.92,9710580,0
+SHOP.US,D,20251106,000000,162.425,163.09,155.34,156.05,10029969,0
+SHOP.US,D,20251107,000000,153.945,154,146.88,152.41,11322787,0
+SHOP.US,D,20251110,000000,157.115,159.63,155.75,158.88,10493261,0
+SHOP.US,D,20251111,000000,156.83,160.04,155.52,158.94,5344189,0
+SHOP.US,D,20251112,000000,160.11,160.494,156.23,156.59,6585727,0
+SHOP.US,D,20251113,000000,153.84,155,143.8,146.34,11351208,0
+SHOP.US,D,20251114,000000,142.33,149.72,141,146.04,8384260,0
+SHOP.US,D,20251117,000000,143.65,145.3,138.71,139.93,12531785,0
+SHOP.US,D,20251118,000000,137.5,142.42,136.18,140.45,12873838,0
+SHOP.US,D,20251119,000000,141.7,147.05,140.6127,146,9571952,0
+SHOP.US,D,20251120,000000,154.485,154.87,143.81,144.56,13447274,0
+SHOP.US,D,20251121,000000,144.57,149.88,142.43,147.8,10260292,0
+SHOP.US,D,20251124,000000,149.02,156.35,147.08,155.31,9141924,0
+SHOP.US,D,20251125,000000,154.58,158.31,151.38,157.37,8587888,0
+SHOP.US,D,20251126,000000,158.32,160.58,157.42,159.34,5239075,0
+SHOP.US,D,20251128,000000,160,161,157.85,158.64,4200902,0
+SHOP.US,D,20251201,000000,152.8,155.56,149.09,149.28,11746764,0
+SHOP.US,D,20251202,000000,153.46,158.7399,152.13,156.83,8429278,0
+SHOP.US,D,20251203,000000,156,161.225,155.2,160,5579818,0
+SHOP.US,D,20251204,000000,160.34,163.26,157.87,162.31,5414975,0
+SHOP.US,D,20251205,000000,161.95,163.15,158.94,161.08,5440112,0
+SHOP.US,D,20251208,000000,161.91,163.77,156.31,158.41,4834478,0
+SHOP.US,D,20251209,000000,158.6,162.447,158.09,159.89,4823768,0
+SHOP.US,D,20251210,000000,158.65,168.93,158.11,168.42,7503449,0
+SHOP.US,D,20251211,000000,167.48,167.57,162.38,164.75,5191971,0
+SHOP.US,D,20251212,000000,164.67,164.67,159.1,164.19,6266392,0
+SHOP.US,D,20251215,000000,166.69,169.39,159.52,159.85,6927302,0
+SHOP.US,D,20251216,000000,157.21,163.66,155.66,163.14,6398020,0
+SHOP.US,D,20251217,000000,166.53,170.33,161.569,161.73,8759033,0
+SHOP.US,D,20251218,000000,167.18,172.96,165.3,166.8,7834995,0
+SHOP.US,D,20251219,000000,167.04,171.77,167.01,169.57,13848980,0
+SHOP.US,D,20251222,000000,172.71,172.98,169.55,169.67,5399725,0
+SHOP.US,D,20251223,000000,168.52,169.63,166.91,169.53,3487521,0
+SHOP.US,D,20251224,000000,168.79,170.4,168.1203,169.45,1832074,0
+SHOP.US,D,20251226,000000,169.05,171.07,168.095,170.83,2574362,0
+SHOP.US,D,20251229,000000,169.75,170.88,167.27,167.88,3055215,0
+SHOP.US,D,20251230,000000,166.98,167.15,163.66,163.74,4812448,0
+SHOP.US,D,20251231,000000,163.59,163.83,160.75,160.97,4217081,0
+SHOP.US,D,20260102,000000,162.19,164.3,155.15,157.2,6532955,0
+SHOP.US,D,20260105,000000,158.84,166.92,158.6,166.21,5824513,0
+SHOP.US,D,20260106,000000,163.85,168.92,160.335,168.45,5108052,0
+SHOP.US,D,20260107,000000,167.84,169.55,164.57,166.74,4063778,0
+SHOP.US,D,20260108,000000,167.8,168.415,163.6327,168.28,4436246,0
+SHOP.US,D,20260109,000000,168.01,168.91,163.03,164.48,5068690,0
+SHOP.US,D,20260112,000000,162.531,168.515,160.72,167.93,5616730,0
+SHOP.US,D,20260113,000000,168.08,170.9,164.7,167.44,4803117,0
+SHOP.US,D,20260114,000000,165.16,165.16,153.78,157.51,10857628,0
+SHOP.US,D,20260115,000000,159.65,161.29,157.36,157.99,4860117,0
+SHOP.US,D,20260116,000000,159.9,159.92,155.565,155.81,8149305,0
+SHOP.US,D,20260120,000000,150.082,151.72,143.87,144.5,13203633,0
+SHOP.US,D,20260121,000000,145.55,146.1,137.69,138.54,15901701,0
+SHOP.US,D,20260122,000000,141.79,144.19,137.24,137.64,9625609,0
+SHOP.US,D,20260123,000000,137.2,139.89,134.65,137.89,9622887,0
+SHOP.US,D,20260126,000000,136.73,138.18,135.8401,136.31,6556230,0
+SHOP.US,D,20260127,000000,137.25,138.13,135.295,137.5,7099316,0
+SHOP.US,D,20260128,000000,138.715,141.66,137.68,138.92,9766675,0
+SHOP.US,D,20260129,000000,142.4,144.14,137.43,143.64,12837740,0
+SHOP.US,D,20260130,000000,140.47,141.5,130.43,131.23,13555563,0
+SHOP.US,D,20260202,000000,132,136.618,130.48,132.2,12260546,0
+SHOP.US,D,20260203,000000,131.295,131.665,117.5,119.29,25738369,0
+SHOP.US,D,20260204,000000,116.01,116.4,109.89,114.02,20766164,0
+SHOP.US,D,20260205,000000,112.75,115.72,108.7867,111.24,17889728,0
+SHOP.US,D,20260206,000000,112.05,115.04,109.78,112.05,14028384,0
+SHOP.US,D,20260209,000000,112.665,120.08,110.88,118.4,14092814,0
+SHOP.US,D,20260210,000000,122.69,128.8237,122.69,127.24,26855356,0
+SHOP.US,D,20260211,000000,138.9,139.1,109.6,118.71,53300384,0
+SHOP.US,D,20260212,000000,120.69,121,104.92,110.66,36841697,0
+SHOP.US,D,20260213,000000,110.21,113.39,107.43,112.7,18849882,0
+SHOP.US,D,20260217,000000,112.5,116.63,110.91,113.54,14655621,0
+SHOP.US,D,20260218,000000,113.01,124.73,112.49,121.64,18675789,0
diff --git a/daily/us/nasdaq stocks/2/sitm.us.txt b/daily/us/nasdaq stocks/2/sitm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02dd3877fa8f7838ca863d052bf1f327c4ed0ff7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sitm.us.txt	
@@ -0,0 +1,1568 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SITM.US,D,20191121,000000,16.9,19.14,16.21,18.65,1032736,0
+SITM.US,D,20191122,000000,18.65,18.999,17.27,18.05,149700,0
+SITM.US,D,20191125,000000,18,18.8,16.55,17.15,154354,0
+SITM.US,D,20191126,000000,17.17,17.69,16.7,17.01,34866,0
+SITM.US,D,20191127,000000,16.99,17.64,16.99,17.29,119979,0
+SITM.US,D,20191129,000000,17.51,17.6,17.0899,17.4,5839,0
+SITM.US,D,20191202,000000,17.5,18.1799,16.37,16.6,74197,0
+SITM.US,D,20191203,000000,16.8,17.48,16.1049,16.74,65842,0
+SITM.US,D,20191204,000000,16.77,17.11,16.77,16.94,63323,0
+SITM.US,D,20191205,000000,16.95,16.95,16.05,16.8,45436,0
+SITM.US,D,20191206,000000,16.7,18.03,16.2207,18.03,81235,0
+SITM.US,D,20191209,000000,18.04,21.22,17.1855,20.5,158436,0
+SITM.US,D,20191210,000000,20.3,21.1,19.2,19.64,120563,0
+SITM.US,D,20191211,000000,19.65,20.95,19.5,20.34,47991,0
+SITM.US,D,20191212,000000,20.5,20.5,18.09,19.25,74894,0
+SITM.US,D,20191213,000000,19.5,19.875,18.89,19.63,29191,0
+SITM.US,D,20191216,000000,19.98,22.2799,19.9563,21.29,159094,0
+SITM.US,D,20191217,000000,21.65,22.98,20.51,22.26,112197,0
+SITM.US,D,20191218,000000,22.37,22.37,21.5012,21.52,52877,0
+SITM.US,D,20191219,000000,21.66,21.98,20.63,21.07,57623,0
+SITM.US,D,20191220,000000,21.19,21.935,20.94,21.64,52229,0
+SITM.US,D,20191223,000000,21.36,21.88,21.01,21.11,21916,0
+SITM.US,D,20191224,000000,21.12,21.77,21.11,21.21,12905,0
+SITM.US,D,20191226,000000,21.25,21.835,20.51,21.59,16238,0
+SITM.US,D,20191227,000000,21.3,22.99,20.895,22.74,31093,0
+SITM.US,D,20191230,000000,23.08,24.845,22.304,24.37,130264,0
+SITM.US,D,20191231,000000,24.61,25.8449,24.2406,25.5,164123,0
+SITM.US,D,20200102,000000,26,27.5,23.3,24.34,119205,0
+SITM.US,D,20200103,000000,24.1,24.4,22.7801,23.33,69803,0
+SITM.US,D,20200106,000000,22.07,24.45,22,22.15,105718,0
+SITM.US,D,20200107,000000,21.54,23.19,21.49,22.13,128822,0
+SITM.US,D,20200108,000000,22.33,22.985,22.02,22.55,52245,0
+SITM.US,D,20200109,000000,22.65,22.71,20.662,22.31,159618,0
+SITM.US,D,20200110,000000,22.32,22.96,20.77,22.8,165363,0
+SITM.US,D,20200113,000000,22.84,23.7,21.6945,22.43,65152,0
+SITM.US,D,20200114,000000,22.31,23.98,21.91,23.47,49938,0
+SITM.US,D,20200115,000000,23.94,24.77,23.41,24,105975,0
+SITM.US,D,20200116,000000,23.89,24.9,23.35,24.9,98589,0
+SITM.US,D,20200117,000000,24.9,26.697,23.8915,25.41,67199,0
+SITM.US,D,20200121,000000,25.61,26.6922,24.409,24.68,102036,0
+SITM.US,D,20200122,000000,24.5,25.5,23.62,23.99,85870,0
+SITM.US,D,20200123,000000,23.99,24.55,23,23.54,95699,0
+SITM.US,D,20200124,000000,23.49,25.72,23.12,25.01,128400,0
+SITM.US,D,20200127,000000,24.91,25.195,23.41,24.11,126393,0
+SITM.US,D,20200128,000000,24.07,26.59,23.75,26.44,142021,0
+SITM.US,D,20200129,000000,26.64,27.2,25.27,26.01,92798,0
+SITM.US,D,20200130,000000,26.2,26.2,24.45,24.87,115847,0
+SITM.US,D,20200131,000000,24.82,25.97,24.221,25.42,132410,0
+SITM.US,D,20200203,000000,25.65,26.3805,25.1,25.74,50015,0
+SITM.US,D,20200204,000000,25.8,29.76,25.8,26.75,82270,0
+SITM.US,D,20200205,000000,27.4,27.74,25.965,27.33,197551,0
+SITM.US,D,20200206,000000,29.5,30.6,27.5067,30.27,457683,0
+SITM.US,D,20200207,000000,30.25,31.53,29.3,31,207863,0
+SITM.US,D,20200210,000000,30.9,31.6805,30,30.78,110398,0
+SITM.US,D,20200211,000000,30.94,31.865,30.6278,31.37,70940,0
+SITM.US,D,20200212,000000,31.67,36.46,31.45,31.55,60691,0
+SITM.US,D,20200213,000000,31.55,32.49,29.36,29.84,96319,0
+SITM.US,D,20200214,000000,30,31.02,27.92,28.85,122788,0
+SITM.US,D,20200218,000000,28.62,29.02,27.8173,28,113790,0
+SITM.US,D,20200219,000000,28.2,30.78,28.2,30.25,68581,0
+SITM.US,D,20200220,000000,30.14,31.97,29.12,31.18,64427,0
+SITM.US,D,20200221,000000,31.44,31.44,29.88,30.43,59233,0
+SITM.US,D,20200224,000000,29.45,29.8,27.56,28.57,79744,0
+SITM.US,D,20200225,000000,29.46,29.46,26.66,27.12,73779,0
+SITM.US,D,20200226,000000,27.7,28.8,26.3733,26.82,40382,0
+SITM.US,D,20200227,000000,26.001,26.615,24.01,25.7,111720,0
+SITM.US,D,20200228,000000,25.09,25.28,22.37,22.66,103743,0
+SITM.US,D,20200302,000000,23.05,24.81,21.8201,24.67,112875,0
+SITM.US,D,20200303,000000,24.01,24.9731,23.99,24.8,75156,0
+SITM.US,D,20200304,000000,25.19,26,22.98,25.55,54327,0
+SITM.US,D,20200305,000000,24.99,28,24.53,24.69,98642,0
+SITM.US,D,20200306,000000,22.65,24.5,22,23.4,54335,0
+SITM.US,D,20200309,000000,22,22.41,20,21.02,57539,0
+SITM.US,D,20200310,000000,21.62,23.11,19.83,21.25,177963,0
+SITM.US,D,20200311,000000,20.6,22.2496,19.02,19.28,78348,0
+SITM.US,D,20200312,000000,18.36,20.11,15.4199,16.98,116156,0
+SITM.US,D,20200313,000000,17.91,21.04,17,20.43,90642,0
+SITM.US,D,20200316,000000,20.25,21.805,16.5799,18.35,93941,0
+SITM.US,D,20200317,000000,18.95,21.88,17.35,21.72,90975,0
+SITM.US,D,20200318,000000,20.36,20.66,16.5,16.8,104529,0
+SITM.US,D,20200319,000000,16.76,18.625,16.76,17.95,42418,0
+SITM.US,D,20200320,000000,19.2,27.98,17.75,23.61,679203,0
+SITM.US,D,20200323,000000,23.14,23.14,18.53,19.34,115180,0
+SITM.US,D,20200324,000000,20.57,25.5199,20.12,21.04,72785,0
+SITM.US,D,20200325,000000,20.8,22.85,20.2,22.29,197997,0
+SITM.US,D,20200326,000000,22.5,22.74,20.45,21.55,95116,0
+SITM.US,D,20200327,000000,20.81,22,20.35,20.76,37251,0
+SITM.US,D,20200330,000000,21.05,22.55,20.52,22.55,66141,0
+SITM.US,D,20200331,000000,22.28,22.3,20.7,21.77,63203,0
+SITM.US,D,20200401,000000,20.75,21.3,19.67,20.92,53690,0
+SITM.US,D,20200402,000000,20.58,21.665,18.05,19.87,65857,0
+SITM.US,D,20200403,000000,20.51,20.995,18.99,19.7,34407,0
+SITM.US,D,20200406,000000,20.2,24.25,19.6,23.5,119825,0
+SITM.US,D,20200407,000000,23.55,23.8,21,22.26,31019,0
+SITM.US,D,20200408,000000,22.4,22.4,20.84,21.3,43850,0
+SITM.US,D,20200409,000000,21.48,22,19.84,21.03,26895,0
+SITM.US,D,20200413,000000,21.21,22,19.68,19.69,32946,0
+SITM.US,D,20200414,000000,19.8,21.49,19.52,20.82,57052,0
+SITM.US,D,20200415,000000,20.32,20.57,19.9162,20,37189,0
+SITM.US,D,20200416,000000,20.02,20.5604,19.0949,19.41,51227,0
+SITM.US,D,20200417,000000,20.2,20.6,19,19.55,74295,0
+SITM.US,D,20200420,000000,19.11,19.84,18.56,18.85,44694,0
+SITM.US,D,20200421,000000,18.46,18.7731,17.5,17.7,48130,0
+SITM.US,D,20200422,000000,18.2,19.3441,17.99,19.27,37050,0
+SITM.US,D,20200423,000000,19.5,21,19,19.65,32327,0
+SITM.US,D,20200424,000000,20,20,18.77,19.53,35818,0
+SITM.US,D,20200427,000000,20.03,21.99,19.585,21.14,30785,0
+SITM.US,D,20200428,000000,21.35,22.135,21.01,21.9,23549,0
+SITM.US,D,20200429,000000,22.4,22.65,22,22.52,32623,0
+SITM.US,D,20200430,000000,22.46,22.56,20.86,21.66,26580,0
+SITM.US,D,20200501,000000,20.88,21.4,20.08,21.28,50196,0
+SITM.US,D,20200504,000000,20.78,21.57,20.195,21.57,23470,0
+SITM.US,D,20200505,000000,22.39,22.98,22.04,22.72,29249,0
+SITM.US,D,20200506,000000,23.34,23.34,22.12,22.685,30189,0
+SITM.US,D,20200507,000000,23.37,26.97,23.0001,25.1,191794,0
+SITM.US,D,20200508,000000,25.76,25.87,24.26,25.87,33601,0
+SITM.US,D,20200511,000000,24.39,25.73,23.78,25.64,72525,0
+SITM.US,D,20200512,000000,25.44,25.64,24.34,25.43,50650,0
+SITM.US,D,20200513,000000,25.08,25.08,24,24.82,58306,0
+SITM.US,D,20200514,000000,24.26,25.3,24,25.2,34310,0
+SITM.US,D,20200515,000000,24.93,25.17,24.46,25.08,21856,0
+SITM.US,D,20200518,000000,25.83,28.3399,25.83,28.02,120011,0
+SITM.US,D,20200519,000000,34.43,35,30.5,30.93,276855,0
+SITM.US,D,20200520,000000,32.18,35.18,31.94,32.52,129255,0
+SITM.US,D,20200521,000000,33.83,36.91,31.36,32.3,157230,0
+SITM.US,D,20200522,000000,32.89,35.29,32.41,33.4,133016,0
+SITM.US,D,20200526,000000,33.46,35.34,30.94,31.43,108600,0
+SITM.US,D,20200527,000000,31.08,32.3,30,32.01,104878,0
+SITM.US,D,20200528,000000,31.85,32.4127,30.85,30.98,45688,0
+SITM.US,D,20200529,000000,30.5,30.75,29.25,29.81,59732,0
+SITM.US,D,20200601,000000,29.4,32.19,29.4,31,77490,0
+SITM.US,D,20200602,000000,31.21,32.95,31.21,31.96,104510,0
+SITM.US,D,20200603,000000,32.99,35,32.71,33.48,147090,0
+SITM.US,D,20200604,000000,34,34.88,33.11,33.89,58892,0
+SITM.US,D,20200605,000000,34.73,35.3898,33.66,33.79,86624,0
+SITM.US,D,20200608,000000,34,37.06,34,35.69,125626,0
+SITM.US,D,20200609,000000,34.98,39.73,34.98,38.6,74071,0
+SITM.US,D,20200610,000000,36.13,39.49,33.62,37.92,164956,0
+SITM.US,D,20200611,000000,37.11,37.99,32.65,32.74,109810,0
+SITM.US,D,20200612,000000,33.5,36.99,33,35.75,817601,0
+SITM.US,D,20200615,000000,35.53,39.54,34.24,39.21,283711,0
+SITM.US,D,20200616,000000,40.59,42.8399,40.41,41.5,287178,0
+SITM.US,D,20200617,000000,42.5,49.94,42.1475,46.66,637849,0
+SITM.US,D,20200618,000000,46.16,47.3999,44.1101,46.84,135915,0
+SITM.US,D,20200619,000000,47.36,48,45.69,46.25,407329,0
+SITM.US,D,20200622,000000,46.72,47,44.66,46.79,89229,0
+SITM.US,D,20200623,000000,48.19,50.43,47.01,48.05,231158,0
+SITM.US,D,20200624,000000,47.9,48.7,46.62,47.71,90597,0
+SITM.US,D,20200625,000000,47.55,47.55,45.78,47,117509,0
+SITM.US,D,20200626,000000,46.71,47,45.04,45.89,234735,0
+SITM.US,D,20200629,000000,45.84,46.15,44.03,44.78,95517,0
+SITM.US,D,20200630,000000,46.6,48.07,44.82,47.41,164962,0
+SITM.US,D,20200701,000000,47.58,48.51,46.75,46.87,79895,0
+SITM.US,D,20200702,000000,47.58,48.52,42.01,45.85,203573,0
+SITM.US,D,20200706,000000,46.65,51.57,46.25,48.53,281122,0
+SITM.US,D,20200707,000000,49.38,49.38,44.69,45.93,105591,0
+SITM.US,D,20200708,000000,46.27,47.5,45.65,46.1,67825,0
+SITM.US,D,20200709,000000,46.45,49.09,44.87,46.72,84043,0
+SITM.US,D,20200710,000000,46.87,47.94,45.66,46.85,71144,0
+SITM.US,D,20200713,000000,46.84,49.83,45.33,45.87,183176,0
+SITM.US,D,20200714,000000,45.5,47.73,45.04,47.54,100724,0
+SITM.US,D,20200715,000000,48.01,50.27,47.56,48.59,95514,0
+SITM.US,D,20200716,000000,48.07,49,46.45,48.9,62163,0
+SITM.US,D,20200717,000000,48.93,53.78,48.9,53.31,279616,0
+SITM.US,D,20200720,000000,54.85,59.23,54.41,58.29,321202,0
+SITM.US,D,20200721,000000,59.6,59.8,53.35,54.02,182233,0
+SITM.US,D,20200722,000000,53.61,54.645,53.3,53.83,68830,0
+SITM.US,D,20200723,000000,53.88,55.33,53.35,54.29,103783,0
+SITM.US,D,20200724,000000,53.08,53.57,48.88,51.3,195117,0
+SITM.US,D,20200727,000000,52.22,53.67,51.48,52.22,141285,0
+SITM.US,D,20200728,000000,52.15,52.43,50.56,50.66,47928,0
+SITM.US,D,20200729,000000,51.28,52.2199,50.6,51.93,76532,0
+SITM.US,D,20200730,000000,51.3,54.72,51,54.44,92613,0
+SITM.US,D,20200731,000000,54.93,54.99,51.2,53.15,109778,0
+SITM.US,D,20200803,000000,53.37,55.4787,52.495,54.85,37333,0
+SITM.US,D,20200804,000000,55,57.2599,54.82,57.25,51470,0
+SITM.US,D,20200805,000000,57.42,58.77,56.08,58.14,168421,0
+SITM.US,D,20200806,000000,61.41,63.86,59.28,61.58,213514,0
+SITM.US,D,20200807,000000,62.44,64.635,58,58.92,135509,0
+SITM.US,D,20200810,000000,59.5,66.66,59.36,63.49,178487,0
+SITM.US,D,20200811,000000,65.03,65.64,60.65,61.13,118381,0
+SITM.US,D,20200812,000000,61.57,63.55,61.57,62.57,145369,0
+SITM.US,D,20200813,000000,62.4,65.12,61.885,64.62,123833,0
+SITM.US,D,20200814,000000,64.75,65.69,63.61,64.68,64913,0
+SITM.US,D,20200817,000000,65.54,68.44,65.25,66.39,90621,0
+SITM.US,D,20200818,000000,67.06,67.7292,65.5,67.43,110270,0
+SITM.US,D,20200819,000000,67.2,69.27,66.08,67.32,58349,0
+SITM.US,D,20200820,000000,66.25,67.6724,65.515,66.3,65649,0
+SITM.US,D,20200821,000000,66.39,67.34,63.46,65.36,120966,0
+SITM.US,D,20200824,000000,66.65,69.18,65.88,67.4,124609,0
+SITM.US,D,20200825,000000,65.02,71.65,65.02,71.21,124582,0
+SITM.US,D,20200826,000000,71.29,71.29,68.31,69.11,86440,0
+SITM.US,D,20200827,000000,69.4,69.45,67.08,67.27,65164,0
+SITM.US,D,20200828,000000,67.88,68.43,66.77,68.04,96039,0
+SITM.US,D,20200831,000000,68,68.1225,65.58,65.88,138387,0
+SITM.US,D,20200901,000000,68.03,81.6,67.25,75.2,402457,0
+SITM.US,D,20200902,000000,76.6,78.81,76.03,77.47,130974,0
+SITM.US,D,20200903,000000,75.68,76.085,69.41,72.67,106320,0
+SITM.US,D,20200904,000000,73.44,73.835,65.22,69.35,118663,0
+SITM.US,D,20200908,000000,67.76,68.42,65.02,66.67,107815,0
+SITM.US,D,20200909,000000,69.05,69.62,67.8,68.43,148277,0
+SITM.US,D,20200910,000000,68.97,69.99,65.22,65.88,143022,0
+SITM.US,D,20200911,000000,66.05,68.06,63.8,63.98,163816,0
+SITM.US,D,20200914,000000,65.64,67.81,63.88,66.84,251551,0
+SITM.US,D,20200915,000000,67.73,67.73,65.08,66.5,92973,0
+SITM.US,D,20200916,000000,67.51,67.625,65.71,66.01,164014,0
+SITM.US,D,20200917,000000,63.84,72.5,63,71.33,178986,0
+SITM.US,D,20200918,000000,72.03,73.41,70.74,72.71,793208,0
+SITM.US,D,20200921,000000,70.43,73.76,70.31,72.5,148145,0
+SITM.US,D,20200922,000000,73.1,76.84,71.745,76.4,154486,0
+SITM.US,D,20200923,000000,75.87,78.47,74.05,74.94,194651,0
+SITM.US,D,20200924,000000,74.52,78.255,71.59,76.56,170281,0
+SITM.US,D,20200925,000000,75.91,79.47,75.37,78.27,107011,0
+SITM.US,D,20200928,000000,79.49,82.42,77.67,81.85,122966,0
+SITM.US,D,20200929,000000,82.35,86.6699,82.3121,85.62,155110,0
+SITM.US,D,20200930,000000,85.17,85.864,83.4,84.03,222079,0
+SITM.US,D,20201001,000000,85.17,88.51,83.545,88.51,139507,0
+SITM.US,D,20201002,000000,86.02,88.78,85.27,86.7,131639,0
+SITM.US,D,20201005,000000,88.22,88.22,84.27,84.52,76659,0
+SITM.US,D,20201006,000000,83.94,85.46,82,83.97,171066,0
+SITM.US,D,20201007,000000,85.21,86.38,84,84.66,120092,0
+SITM.US,D,20201008,000000,85.26,85.74,83.28,83.62,93158,0
+SITM.US,D,20201009,000000,84.29,86.4399,83.66,85.9,170977,0
+SITM.US,D,20201012,000000,86.4,91.51,86.4,89.78,80245,0
+SITM.US,D,20201013,000000,91,91.6934,89.1,90.49,39328,0
+SITM.US,D,20201014,000000,91.25,93.0699,88.81,90.38,52840,0
+SITM.US,D,20201015,000000,90.9,95.23,90,94.47,140277,0
+SITM.US,D,20201016,000000,94.95,98.63,92.42,92.47,79691,0
+SITM.US,D,20201019,000000,94.56,96.4613,88.01,89.87,114010,0
+SITM.US,D,20201020,000000,92.6096,92.6096,87.2201,92.14,80471,0
+SITM.US,D,20201021,000000,92.19,93.24,87.39,88.16,99292,0
+SITM.US,D,20201022,000000,88.51,92.12,87.77,91.09,73175,0
+SITM.US,D,20201023,000000,91.16,93.58,90.41,93.3,19457,0
+SITM.US,D,20201026,000000,92.59,93.6,89.3362,91.11,58036,0
+SITM.US,D,20201027,000000,91.76,94.6099,91.76,92.85,72798,0
+SITM.US,D,20201028,000000,91.3,92.506,83.995,86.29,143395,0
+SITM.US,D,20201029,000000,87.54,89.64,86.4601,88.41,59186,0
+SITM.US,D,20201030,000000,87.46,89.9261,82.57,83.49,145250,0
+SITM.US,D,20201102,000000,84.99,87,83.35,84.55,77916,0
+SITM.US,D,20201103,000000,85.65,92.99,85.65,91.61,97768,0
+SITM.US,D,20201104,000000,92.36,93.78,89.22,93.6,165323,0
+SITM.US,D,20201105,000000,93,99.07,91.57,95.56,199155,0
+SITM.US,D,20201106,000000,96.33,106.4379,95.17,103.5,117328,0
+SITM.US,D,20201109,000000,110,112.6899,94.38,95.09,142785,0
+SITM.US,D,20201110,000000,95.12,98.1405,89.48,90.28,131728,0
+SITM.US,D,20201111,000000,91.15,95.79,90.3,93.2,99827,0
+SITM.US,D,20201112,000000,94.65,96.24,93.2,94.4,110971,0
+SITM.US,D,20201113,000000,94.88,97.56,93.79,93.99,72795,0
+SITM.US,D,20201116,000000,93.98,96.745,85.92,88.36,146899,0
+SITM.US,D,20201117,000000,88,88.545,86.11,86.78,104626,0
+SITM.US,D,20201118,000000,86.24,87.8809,79.39,80.77,240808,0
+SITM.US,D,20201119,000000,79.77,83.15,79.2801,82.21,233922,0
+SITM.US,D,20201120,000000,81.42,84.43,80.3388,82.3,111345,0
+SITM.US,D,20201123,000000,81.84,85.93,77.69,85.2,261677,0
+SITM.US,D,20201124,000000,87.03,87.16,78.77,81,248003,0
+SITM.US,D,20201125,000000,83.21,91.43,82.71,88.15,284378,0
+SITM.US,D,20201127,000000,90.85,92.5667,87.06,88.26,92866,0
+SITM.US,D,20201130,000000,88.55,90.6752,86.07,86.97,355392,0
+SITM.US,D,20201201,000000,87.55,90.34,84.42,87.95,259342,0
+SITM.US,D,20201202,000000,87.91,93,84.26,92.3,104532,0
+SITM.US,D,20201203,000000,93.28,95.71,91.74,92.39,77384,0
+SITM.US,D,20201204,000000,92.5,104.01,92.5,103.79,208895,0
+SITM.US,D,20201207,000000,104.34,107.87,101.92,107,103811,0
+SITM.US,D,20201208,000000,106.14,108.355,101.53,108.29,95942,0
+SITM.US,D,20201209,000000,108.47,110.91,99.6,102.02,115595,0
+SITM.US,D,20201210,000000,101.71,106.77,101.71,106.43,108093,0
+SITM.US,D,20201211,000000,106,109.2364,100.85,102.6,90737,0
+SITM.US,D,20201214,000000,104.23,105.92,101.27,103.49,127549,0
+SITM.US,D,20201215,000000,102.92,117.1599,102.92,109.76,205602,0
+SITM.US,D,20201216,000000,110.4,111.63,107.07,109.09,145286,0
+SITM.US,D,20201217,000000,109.72,118.6,109.72,115,132181,0
+SITM.US,D,20201218,000000,116.22,117.41,112.34,113.1,353229,0
+SITM.US,D,20201221,000000,110.28,112.5,107.5,109.93,176243,0
+SITM.US,D,20201222,000000,109.9,113.56,107.83,111.65,123532,0
+SITM.US,D,20201223,000000,111.66,113.085,107.66,108.2,132550,0
+SITM.US,D,20201224,000000,108,108,102.93,106.85,67210,0
+SITM.US,D,20201228,000000,107,110,105.4259,108.03,82283,0
+SITM.US,D,20201229,000000,108.03,108.99,101.2056,103.76,118442,0
+SITM.US,D,20201230,000000,104.8,109.94,104.465,108.62,109879,0
+SITM.US,D,20201231,000000,109.72,114.46,108.1627,111.93,137424,0
+SITM.US,D,20210104,000000,114.78,117.421,107.29,110.31,97213,0
+SITM.US,D,20210105,000000,110.38,114.74,109.71,110.28,93769,0
+SITM.US,D,20210106,000000,108.86,112.94,107.56,108.53,153716,0
+SITM.US,D,20210107,000000,120.98,123.86,118.01,122.12,301641,0
+SITM.US,D,20210108,000000,125.32,129.93,119.325,120.65,226242,0
+SITM.US,D,20210111,000000,122.09,135.75,118.78,126.55,176584,0
+SITM.US,D,20210112,000000,128.05,132.75,126.28,132.35,87175,0
+SITM.US,D,20210113,000000,134.69,135,126,129,112818,0
+SITM.US,D,20210114,000000,128.66,135.72,128.66,135.37,98957,0
+SITM.US,D,20210115,000000,135.18,139.3562,133.88,136.5,111944,0
+SITM.US,D,20210119,000000,138.84,142.695,135.01,135.81,182574,0
+SITM.US,D,20210120,000000,136.72,140.99,133.26,135.25,104659,0
+SITM.US,D,20210121,000000,135.56,137.51,132.46,136.6,110092,0
+SITM.US,D,20210122,000000,136.65,143.4566,134.15,138.44,154434,0
+SITM.US,D,20210125,000000,138.5,140.6879,131,133.42,101793,0
+SITM.US,D,20210126,000000,136.71,138.105,131.945,136.07,119231,0
+SITM.US,D,20210127,000000,130.13,135.89,122.25,123.21,197640,0
+SITM.US,D,20210128,000000,123.22,130.43,122.11,122.3,161292,0
+SITM.US,D,20210129,000000,123.88,125.97,118.08,122.05,187375,0
+SITM.US,D,20210201,000000,125.02,130.65,123.86,129.35,57661,0
+SITM.US,D,20210202,000000,132.99,136.035,129.69,133.29,92352,0
+SITM.US,D,20210203,000000,133.71,135,128,133.46,110352,0
+SITM.US,D,20210204,000000,135.75,136.04,123.27,129.66,210342,0
+SITM.US,D,20210205,000000,131.75,135.7356,130.0301,131,59904,0
+SITM.US,D,20210208,000000,132.94,138.837,132.94,138.36,102238,0
+SITM.US,D,20210209,000000,137.89,147.665,137.722,142.2,84859,0
+SITM.US,D,20210210,000000,134.88,136.9803,129.11,133.14,213411,0
+SITM.US,D,20210211,000000,132.77,140.92,132.4111,140.32,130611,0
+SITM.US,D,20210212,000000,138.8,144.95,136.88,144.17,86486,0
+SITM.US,D,20210216,000000,144.17,151.78,143.75,148.49,106881,0
+SITM.US,D,20210217,000000,145.51,146.9,123.13,140.28,689956,0
+SITM.US,D,20210218,000000,125.24,127.1399,122,124.66,1476617,0
+SITM.US,D,20210219,000000,126.43,127.335,122.37,123.81,864506,0
+SITM.US,D,20210222,000000,122.01,125.8,110.37,110.75,1327311,0
+SITM.US,D,20210223,000000,107.36,114.5,101.23,112.63,687789,0
+SITM.US,D,20210224,000000,113.98,117.76,107.73,116.13,300520,0
+SITM.US,D,20210225,000000,116.54,116.54,97.37,101.19,530121,0
+SITM.US,D,20210226,000000,102.31,106.01,96.74,97.43,305742,0
+SITM.US,D,20210301,000000,99.26,101.735,96.71,100.41,418587,0
+SITM.US,D,20210302,000000,100.1,101.73,96.6,98.52,329464,0
+SITM.US,D,20210303,000000,97.69,98.35,91.37,93.02,373146,0
+SITM.US,D,20210304,000000,91,94.63,88,90.54,552350,0
+SITM.US,D,20210305,000000,92.47,97.86,82.62,96.42,591024,0
+SITM.US,D,20210308,000000,98.6,101.29,93.23,93.86,543466,0
+SITM.US,D,20210309,000000,97.48,105.5706,96.21,102.47,247439,0
+SITM.US,D,20210310,000000,103.95,107,99.535,99.92,140640,0
+SITM.US,D,20210311,000000,103.66,108.97,103.66,108.37,227469,0
+SITM.US,D,20210312,000000,105.2,105.81,99.87,100,326315,0
+SITM.US,D,20210315,000000,100.56,103.91,99.29,103.25,170075,0
+SITM.US,D,20210316,000000,104.76,111.79,103.86,106.96,210229,0
+SITM.US,D,20210317,000000,104.01,105.5,99,103.81,168829,0
+SITM.US,D,20210318,000000,101.44,103.82,99.04,99.59,92615,0
+SITM.US,D,20210319,000000,98.93,103.975,97.57,102.9,278633,0
+SITM.US,D,20210322,000000,103.51,109.7499,101.17,107.96,163332,0
+SITM.US,D,20210323,000000,107.19,107.75,102.09,106.48,164415,0
+SITM.US,D,20210324,000000,108.21,108.71,98.21,98.34,196686,0
+SITM.US,D,20210325,000000,97.01,99.97,92,98.71,189319,0
+SITM.US,D,20210326,000000,98.95,102.24,97.07,100.03,166521,0
+SITM.US,D,20210329,000000,98.93,102.48,91.04,92.77,147539,0
+SITM.US,D,20210330,000000,92.29,95,90.5,94.67,109677,0
+SITM.US,D,20210331,000000,96.29,99.91,95.6229,98.6,211957,0
+SITM.US,D,20210401,000000,101.22,105.905,100.455,105.3,78129,0
+SITM.US,D,20210405,000000,109.79,109.79,102.99,105.91,141201,0
+SITM.US,D,20210406,000000,105.86,107.54,103.06,104.25,82066,0
+SITM.US,D,20210407,000000,103.69,105.6802,100.04,102.18,76236,0
+SITM.US,D,20210408,000000,104.88,105.77,102.43,104.78,92300,0
+SITM.US,D,20210409,000000,104.37,104.52,98.05,99.74,131715,0
+SITM.US,D,20210412,000000,99.12,99.685,95.41,96.31,155234,0
+SITM.US,D,20210413,000000,97.94,99.54,95.01,98.82,112721,0
+SITM.US,D,20210414,000000,98.8,101.4,97.9,98.77,72938,0
+SITM.US,D,20210415,000000,100.37,101.13,98.395,100.77,48800,0
+SITM.US,D,20210416,000000,101.16,101.39,97.6974,99.39,60736,0
+SITM.US,D,20210419,000000,98.17,99.35,95.95,98.14,81435,0
+SITM.US,D,20210420,000000,97.11,98.4,90.57,91.12,143016,0
+SITM.US,D,20210421,000000,90.53,95.7399,90.02,95.23,97574,0
+SITM.US,D,20210422,000000,95.68,98.48,93.31,94.43,74684,0
+SITM.US,D,20210423,000000,95.36,100.71,93.39,100.32,62690,0
+SITM.US,D,20210426,000000,99.77,103.32,97.57,101.33,176421,0
+SITM.US,D,20210427,000000,102.59,109.52,102.25,107.64,189186,0
+SITM.US,D,20210428,000000,106.53,107.79,103.8001,105.35,85909,0
+SITM.US,D,20210429,000000,106.55,106.55,97.21,99.11,161004,0
+SITM.US,D,20210430,000000,96.67,97.8,92.02,92.55,163780,0
+SITM.US,D,20210503,000000,94,94.38,90.4,90.52,113488,0
+SITM.US,D,20210504,000000,89,89.99,83.8,85.98,277240,0
+SITM.US,D,20210505,000000,88,93.25,85.7,91.59,313508,0
+SITM.US,D,20210506,000000,90.6,91.08,81.08,83.5,388683,0
+SITM.US,D,20210507,000000,85.18,91.765,85.18,90.63,108463,0
+SITM.US,D,20210510,000000,88.55,90.58,82.35,83.32,165825,0
+SITM.US,D,20210511,000000,81.04,86.22,79.6073,85.77,229750,0
+SITM.US,D,20210512,000000,83.07,84.82,79.36,80.5,259611,0
+SITM.US,D,20210513,000000,82.23,83.98,75.81,79.48,217390,0
+SITM.US,D,20210514,000000,81.23,85.7,80.01,84.34,106509,0
+SITM.US,D,20210517,000000,82.69,83.64,80.915,83.08,98836,0
+SITM.US,D,20210518,000000,84.1,87.27,82.48,84.42,106589,0
+SITM.US,D,20210519,000000,82.02,88.42,82.02,87.68,127078,0
+SITM.US,D,20210520,000000,88.2,91.04,87.83,90.17,96145,0
+SITM.US,D,20210521,000000,91.27,91.5,87.89,88.36,153255,0
+SITM.US,D,20210524,000000,89.39,95.85,88.68,95.25,207115,0
+SITM.US,D,20210525,000000,95.25,98.045,93.74,95.83,192454,0
+SITM.US,D,20210526,000000,95.59,99.71,93.35,99.44,184634,0
+SITM.US,D,20210527,000000,99.7,100.66,96.23,98.09,247598,0
+SITM.US,D,20210528,000000,98.14,100,97.02,98.33,137674,0
+SITM.US,D,20210601,000000,99.31,100.7299,95.7,98.7,154520,0
+SITM.US,D,20210602,000000,98.82,99.96,96.83,98.03,300884,0
+SITM.US,D,20210603,000000,96.75,97.375,94.21,95.57,138589,0
+SITM.US,D,20210604,000000,96.34,100.56,95.65,100.05,104733,0
+SITM.US,D,20210607,000000,100.01,105.5,98.83,105.37,114746,0
+SITM.US,D,20210608,000000,105.72,111.68,104.57,110.54,205664,0
+SITM.US,D,20210609,000000,111,112.9,109.3,109.76,118992,0
+SITM.US,D,20210610,000000,109.65,111.99,108.53,110.56,89758,0
+SITM.US,D,20210611,000000,110.56,113.455,109.93,112.45,78290,0
+SITM.US,D,20210614,000000,112.44,122.49,112.435,122.01,209671,0
+SITM.US,D,20210615,000000,120.57,121.97,115.76,115.98,129805,0
+SITM.US,D,20210616,000000,115.81,119.3,113.02,118.25,99111,0
+SITM.US,D,20210617,000000,117.01,125.02,117.01,122.62,161945,0
+SITM.US,D,20210618,000000,120.27,123.68,116.75,119.44,178966,0
+SITM.US,D,20210621,000000,120.4,120.94,117.09,120.03,128970,0
+SITM.US,D,20210622,000000,119.71,128.14,118.87,127.79,152583,0
+SITM.US,D,20210623,000000,128.5,130.78,125.95,128.26,110430,0
+SITM.US,D,20210624,000000,129.99,134.99,126.93,133.49,145936,0
+SITM.US,D,20210625,000000,134.27,135,124.26,125.51,258817,0
+SITM.US,D,20210628,000000,126.42,129.82,124.4699,129.07,91349,0
+SITM.US,D,20210629,000000,129,131.48,125.63,128.76,104761,0
+SITM.US,D,20210630,000000,127.77,129.7,125.434,126.59,64931,0
+SITM.US,D,20210701,000000,126.55,127.3594,122.39,123.1,104852,0
+SITM.US,D,20210702,000000,125.04,125.38,121.36,121.83,143617,0
+SITM.US,D,20210706,000000,121.78,123.59,120.13,121.98,128695,0
+SITM.US,D,20210707,000000,123.27,123.27,118.17,119.36,85360,0
+SITM.US,D,20210708,000000,115.2,118.69,112.902,114.5,141781,0
+SITM.US,D,20210709,000000,115.03,118.575,113.65,117.67,97672,0
+SITM.US,D,20210712,000000,119.07,120.36,116.95,118.52,98050,0
+SITM.US,D,20210713,000000,117.99,119.99,115.9,116.58,94560,0
+SITM.US,D,20210714,000000,118.65,122.22,113.56,114.78,145886,0
+SITM.US,D,20210715,000000,114.59,117.83,110.93,116.15,266836,0
+SITM.US,D,20210716,000000,116.62,120.1699,113.59,117.29,108160,0
+SITM.US,D,20210719,000000,113.52,120.18,111.427,119.86,109874,0
+SITM.US,D,20210720,000000,120.74,129.49,118.54,126.57,152470,0
+SITM.US,D,20210721,000000,126.24,134.55,125.43,130.66,163789,0
+SITM.US,D,20210722,000000,130.39,134.102,125.38,126.6,113280,0
+SITM.US,D,20210723,000000,126.8,128.49,123.906,128.02,110643,0
+SITM.US,D,20210726,000000,128,130.91,124.24,124.51,99287,0
+SITM.US,D,20210727,000000,124.58,127.642,114.02,120.51,102184,0
+SITM.US,D,20210728,000000,122.4,128.965,121.37,127.36,118579,0
+SITM.US,D,20210729,000000,128.24,134.18,127.77,131.86,66069,0
+SITM.US,D,20210730,000000,131.9,135.94,131.22,135.64,95826,0
+SITM.US,D,20210802,000000,136.75,141.11,132.45,133.75,117855,0
+SITM.US,D,20210803,000000,134.2,139.26,130.99,137.63,117307,0
+SITM.US,D,20210804,000000,137.98,142.595,136.52,141,92043,0
+SITM.US,D,20210805,000000,156.24,195,156.2,185,496509,0
+SITM.US,D,20210806,000000,184.07,190,182.0138,187.59,147652,0
+SITM.US,D,20210809,000000,186.71,195,184,191.72,189710,0
+SITM.US,D,20210810,000000,192.98,205.03,189.1001,204.82,198703,0
+SITM.US,D,20210811,000000,205.28,207.888,199,207.3,247437,0
+SITM.US,D,20210812,000000,206.96,208.49,203,203.84,183371,0
+SITM.US,D,20210813,000000,204.44,207.39,200.44,202.79,173542,0
+SITM.US,D,20210816,000000,201.37,202.99,196.8201,201.13,222824,0
+SITM.US,D,20210817,000000,195.53,200.25,191,196.22,223654,0
+SITM.US,D,20210818,000000,196.03,202.55,193.75,197.53,201443,0
+SITM.US,D,20210819,000000,193.63,207.95,193.3948,201.38,182497,0
+SITM.US,D,20210820,000000,200.8,207.44,197.29,206.38,200542,0
+SITM.US,D,20210823,000000,208.5,214.8997,198.96,202.03,284859,0
+SITM.US,D,20210824,000000,202.36,207.76,198.4082,203.93,204858,0
+SITM.US,D,20210825,000000,204,208.0699,194.72,195.58,160118,0
+SITM.US,D,20210826,000000,194.05,203.94,194.05,203.07,83678,0
+SITM.US,D,20210827,000000,204.5,212.4397,201.54,205.8,167259,0
+SITM.US,D,20210830,000000,204.44,216.7,204.44,211.81,182997,0
+SITM.US,D,20210831,000000,211.86,213.3,207.25,212.84,119858,0
+SITM.US,D,20210901,000000,214.38,215.74,209.28,212.97,157330,0
+SITM.US,D,20210902,000000,215.67,228.28,211.7006,215.65,251484,0
+SITM.US,D,20210903,000000,214.57,226.24,214.39,224.62,107532,0
+SITM.US,D,20210907,000000,226.07,232.27,218.79,224.93,120371,0
+SITM.US,D,20210908,000000,223.28,227.49,219.34,222.52,91366,0
+SITM.US,D,20210909,000000,223,228.6603,215.87,216.52,131515,0
+SITM.US,D,20210910,000000,218.19,225.84,216.97,219.79,158396,0
+SITM.US,D,20210913,000000,221.26,224.845,209.4413,222.85,121481,0
+SITM.US,D,20210914,000000,226.42,231.41,220,221.51,159016,0
+SITM.US,D,20210915,000000,221.51,221.74,211.63,219.56,202797,0
+SITM.US,D,20210916,000000,220.15,228.01,213.2584,226.6,174918,0
+SITM.US,D,20210917,000000,226.64,226.805,218.055,224.67,255540,0
+SITM.US,D,20210920,000000,215.69,221.6886,212.13,218.16,154591,0
+SITM.US,D,20210921,000000,220.8,222.5,214.08,216.72,174972,0
+SITM.US,D,20210922,000000,218.24,230.479,215.755,228.9,117834,0
+SITM.US,D,20210923,000000,230,239.34,228.72,238.27,127868,0
+SITM.US,D,20210924,000000,235.6,239.685,223.8734,234.49,169770,0
+SITM.US,D,20210927,000000,231.3,233.67,222.235,224.58,109974,0
+SITM.US,D,20210928,000000,219.37,219.37,191.06,202.05,356969,0
+SITM.US,D,20210929,000000,205,205,189.39,190.99,261193,0
+SITM.US,D,20210930,000000,192.94,206.585,192.2814,204.17,255842,0
+SITM.US,D,20211001,000000,203.86,211.66,197.01,208.55,186910,0
+SITM.US,D,20211004,000000,204.89,205.42,195.05,199.84,109133,0
+SITM.US,D,20211005,000000,200.17,207.89,200.17,207.07,80401,0
+SITM.US,D,20211006,000000,202.93,218.98,198.5822,213.99,376475,0
+SITM.US,D,20211007,000000,221.6294,225.8,213.88,214.22,202482,0
+SITM.US,D,20211008,000000,215,219.8215,207.32,214.43,204161,0
+SITM.US,D,20211011,000000,213.96,215.99,209.3294,210.08,187738,0
+SITM.US,D,20211012,000000,213.2,213.2,207.44,209.36,124738,0
+SITM.US,D,20211013,000000,212,223.99,211.9128,214.01,213145,0
+SITM.US,D,20211014,000000,220.44,224.25,217.89,222.02,134060,0
+SITM.US,D,20211015,000000,224.91,229.875,219.05,222.46,108098,0
+SITM.US,D,20211018,000000,222,226.289,218.04,222.68,109526,0
+SITM.US,D,20211019,000000,224.95,234.5,223.37,226.36,130305,0
+SITM.US,D,20211020,000000,225.01,228.43,220.02,221.6,205805,0
+SITM.US,D,20211021,000000,221,228.8,221,227.88,118355,0
+SITM.US,D,20211022,000000,227.88,230.23,222.26,228.54,132884,0
+SITM.US,D,20211025,000000,229.76,249.54,229.76,239.83,214528,0
+SITM.US,D,20211026,000000,243.02,243.91,237.36,242.95,200217,0
+SITM.US,D,20211027,000000,243.57,246.465,233.56,240.5,196633,0
+SITM.US,D,20211028,000000,244.4,259.25,241.62,256.63,273307,0
+SITM.US,D,20211029,000000,254.49,265.02,253.19,264.89,208193,0
+SITM.US,D,20211101,000000,268.49,274.89,264,269.56,220170,0
+SITM.US,D,20211102,000000,271.54,281.69,262.2,268.19,302796,0
+SITM.US,D,20211103,000000,267.13,275.02,264.6601,274.1,127753,0
+SITM.US,D,20211104,000000,292.2,300,275.0252,290,404875,0
+SITM.US,D,20211105,000000,294.8,301.52,281,287.43,216755,0
+SITM.US,D,20211108,000000,293.12,301.1966,290.065,291.34,146563,0
+SITM.US,D,20211109,000000,279.99,285,232.72,243.94,512974,0
+SITM.US,D,20211110,000000,225,240.27,225,228.36,1904248,0
+SITM.US,D,20211111,000000,233.6,249.99,229.85,249.07,896002,0
+SITM.US,D,20211112,000000,251.33,266.87,246.77,254.85,763606,0
+SITM.US,D,20211115,000000,256.05,266.9,255,259.24,238916,0
+SITM.US,D,20211116,000000,258.74,276.53,251.935,274.56,388691,0
+SITM.US,D,20211117,000000,274.82,276.74,263,275.69,253679,0
+SITM.US,D,20211118,000000,279.85,286.455,270.88,283.36,222277,0
+SITM.US,D,20211119,000000,285.59,295,282.3,287.59,307482,0
+SITM.US,D,20211122,000000,289.39,290.61,246.1,252.06,506053,0
+SITM.US,D,20211123,000000,275.73,288.5,272.89,280,975846,0
+SITM.US,D,20211124,000000,272.78,299.25,267.34,298.56,542702,0
+SITM.US,D,20211126,000000,288,312.03,282.0582,300.98,466743,0
+SITM.US,D,20211129,000000,304.99,319.55,295.38,305.39,2897984,0
+SITM.US,D,20211130,000000,301.86,310,283.79,298.48,699269,0
+SITM.US,D,20211201,000000,298,321,298,302.44,454262,0
+SITM.US,D,20211202,000000,301.16,305.89,284.47,291.7,385184,0
+SITM.US,D,20211203,000000,291.79,296.33,272.72,279.03,297113,0
+SITM.US,D,20211206,000000,276.82,285.85,261.08,283.34,357080,0
+SITM.US,D,20211207,000000,292,317.82,291.9,314.77,285312,0
+SITM.US,D,20211208,000000,319.2,334.98,311.58,334.98,359371,0
+SITM.US,D,20211209,000000,327.57,341.77,310,312.07,336903,0
+SITM.US,D,20211210,000000,316.32,322.165,285.19,287.6,329729,0
+SITM.US,D,20211213,000000,289,291.88,267.55,268.01,321051,0
+SITM.US,D,20211214,000000,262.65,269.255,257.42,266.78,312502,0
+SITM.US,D,20211215,000000,267.24,280.36,253.08,278.02,343817,0
+SITM.US,D,20211216,000000,284.0982,284.0982,246.8106,252.26,350754,0
+SITM.US,D,20211217,000000,248.87,265.17,245.0301,261.39,688313,0
+SITM.US,D,20211220,000000,251.98,270.08,249.09,263.38,428080,0
+SITM.US,D,20211221,000000,268.04,275.9704,265.935,272.84,253975,0
+SITM.US,D,20211222,000000,270.01,280.13,258.155,278.84,196063,0
+SITM.US,D,20211223,000000,279.82,284.249,278.62,283.94,113157,0
+SITM.US,D,20211227,000000,286.67,298.72,286.67,296.73,148216,0
+SITM.US,D,20211228,000000,296.39,296.94,275.91,288.68,199535,0
+SITM.US,D,20211229,000000,287.55,292.52,281.5871,288.04,119747,0
+SITM.US,D,20211230,000000,287.79,297.965,286.12,291.07,122202,0
+SITM.US,D,20211231,000000,289.77,297.73,289.77,292.54,140070,0
+SITM.US,D,20220103,000000,295.6,303.86,286.1851,294.94,127821,0
+SITM.US,D,20220104,000000,294.95,294.95,260.14,270.45,347932,0
+SITM.US,D,20220105,000000,266.02,269.73,248.4825,249.85,276246,0
+SITM.US,D,20220106,000000,246.45,266.1,245,256.76,214389,0
+SITM.US,D,20220107,000000,254.62,264.84,240.6,242.85,186121,0
+SITM.US,D,20220110,000000,238.69,243.9,225.04,239.56,356762,0
+SITM.US,D,20220111,000000,238.86,247,235.0101,245.93,215194,0
+SITM.US,D,20220112,000000,254,258.27,242.17,250.95,478654,0
+SITM.US,D,20220113,000000,254.08,257.43,229.21,229.38,139145,0
+SITM.US,D,20220114,000000,226.88,240.08,226,239.85,209070,0
+SITM.US,D,20220118,000000,234.73,238,225.17,225.36,229151,0
+SITM.US,D,20220119,000000,229.01,236.5,215.01,216.99,410941,0
+SITM.US,D,20220120,000000,218.47,227.0934,203.41,203.82,311487,0
+SITM.US,D,20220121,000000,200.7,207.91,195.51,195.51,270669,0
+SITM.US,D,20220124,000000,186.4444,207.8,180.21,205.93,338049,0
+SITM.US,D,20220125,000000,198.43,203.215,189.38,194.57,199041,0
+SITM.US,D,20220126,000000,205.47,215.24,197.08,199.69,228717,0
+SITM.US,D,20220127,000000,204.38,210.72,190.03,191.29,174702,0
+SITM.US,D,20220128,000000,190.02,210.01,188.22,209.99,276644,0
+SITM.US,D,20220131,000000,210.31,234.59,208.19,233.09,336572,0
+SITM.US,D,20220201,000000,236.51,237.23,225,236.25,255549,0
+SITM.US,D,20220202,000000,239.31,247.18,229,235.11,229366,0
+SITM.US,D,20220203,000000,210.01,221.305,182.33,196.18,897894,0
+SITM.US,D,20220204,000000,195.6,197.91,184.4501,193.04,627538,0
+SITM.US,D,20220207,000000,193.48,199.5,189.1863,192.47,538989,0
+SITM.US,D,20220208,000000,191.83,203.31,191.49,202.08,212057,0
+SITM.US,D,20220209,000000,205.99,221.08,200.75,220.56,277111,0
+SITM.US,D,20220210,000000,214.22,223.3,207.49,211.39,263724,0
+SITM.US,D,20220211,000000,212.58,220.265,195,197.49,307146,0
+SITM.US,D,20220214,000000,197.87,206.28,193.805,196.61,218758,0
+SITM.US,D,20220215,000000,202.4,218.65,199.87,217.99,240107,0
+SITM.US,D,20220216,000000,214.52,218.18,210.9,217.06,142441,0
+SITM.US,D,20220217,000000,212.97,212.97,197.78,197.88,128746,0
+SITM.US,D,20220218,000000,198.76,201.33,186.42,186.94,307771,0
+SITM.US,D,20220222,000000,184.07,193.47,177.82,182.14,388467,0
+SITM.US,D,20220223,000000,185.96,190.33,172.15,173.17,288171,0
+SITM.US,D,20220224,000000,163.17,195.51,160.01,194.85,432846,0
+SITM.US,D,20220225,000000,194.74,204.35,188.48,203.44,284470,0
+SITM.US,D,20220228,000000,201.24,213.6981,197.795,202.14,250684,0
+SITM.US,D,20220301,000000,202.47,202.47,185.3563,188.21,411856,0
+SITM.US,D,20220302,000000,190.9,199.375,185.43,196.62,294844,0
+SITM.US,D,20220303,000000,197.38,197.98,186.34,187.61,143250,0
+SITM.US,D,20220304,000000,184.99,192.53,176,176.77,220754,0
+SITM.US,D,20220307,000000,177.3,179.03,166.48,166.58,281001,0
+SITM.US,D,20220308,000000,166.83,189.03,165.86,182.34,276560,0
+SITM.US,D,20220309,000000,186.31,193.53,184.02,188.15,174667,0
+SITM.US,D,20220310,000000,183,189.64,180.78,188.83,192177,0
+SITM.US,D,20220311,000000,192.47,195.24,186.33,187.88,181329,0
+SITM.US,D,20220314,000000,185.95,188.52,173.9445,177.44,178889,0
+SITM.US,D,20220315,000000,178.96,196.38,178.75,196.38,207750,0
+SITM.US,D,20220316,000000,200,225,198.91,224.43,365938,0
+SITM.US,D,20220317,000000,224.61,240.34,220.535,239.11,391077,0
+SITM.US,D,20220318,000000,240.79,249.1627,235,238.82,442111,0
+SITM.US,D,20220321,000000,238.82,246.12,232.02,240.57,200949,0
+SITM.US,D,20220322,000000,240.94,253.97,230.14,245,247327,0
+SITM.US,D,20220323,000000,241.58,251.61,235.33,239.5,188209,0
+SITM.US,D,20220324,000000,244.9,253.65,237.8,250.54,199627,0
+SITM.US,D,20220325,000000,249.64,252.4999,240.04,251.72,169544,0
+SITM.US,D,20220328,000000,253.97,260.9799,245.67,257.78,226458,0
+SITM.US,D,20220329,000000,263.9,270.915,261.01,266,168049,0
+SITM.US,D,20220330,000000,262.82,266.73,244,249.51,265457,0
+SITM.US,D,20220331,000000,252.07,257.67,246.98,247.82,297145,0
+SITM.US,D,20220401,000000,248.38,250.69,234.88,239.05,404020,0
+SITM.US,D,20220404,000000,241.15,250.805,238.995,248.7,209553,0
+SITM.US,D,20220405,000000,246,246,221.26,223.28,151132,0
+SITM.US,D,20220406,000000,219.41,219.5,198.39,205.13,304856,0
+SITM.US,D,20220407,000000,205.59,214.58,196.18,200.34,233099,0
+SITM.US,D,20220408,000000,198.1,198.79,188.3622,189.78,210447,0
+SITM.US,D,20220411,000000,184.8,187.6,178.49,185.99,254102,0
+SITM.US,D,20220412,000000,193.66,197.3,183.71,184.36,196080,0
+SITM.US,D,20220413,000000,186.29,191.28,182.69,190.49,148939,0
+SITM.US,D,20220414,000000,190.65,190.65,182.47,184.74,180380,0
+SITM.US,D,20220418,000000,183.95,188.37,180.02,184.38,108980,0
+SITM.US,D,20220419,000000,183.57,191.0738,181.55,189.34,120307,0
+SITM.US,D,20220420,000000,192.21,193.8,177.23,177.94,202000,0
+SITM.US,D,20220421,000000,180.94,186.86,165.45,167.53,166017,0
+SITM.US,D,20220422,000000,166.4,172.33,164.17,166.4,184056,0
+SITM.US,D,20220425,000000,163.17,173.01,163.02,171.84,137076,0
+SITM.US,D,20220426,000000,168.52,169.08,160.77,164.79,232574,0
+SITM.US,D,20220427,000000,163.56,171.04,162.69,164.57,152999,0
+SITM.US,D,20220428,000000,169.51,179.18,165.6,176.74,264505,0
+SITM.US,D,20220429,000000,174,182,168.25,168.57,208646,0
+SITM.US,D,20220502,000000,167.98,178.92,165.61,178.06,200185,0
+SITM.US,D,20220503,000000,175.8,187.39,175.01,183.34,182447,0
+SITM.US,D,20220504,000000,183.96,192.21,174.44,192.01,199694,0
+SITM.US,D,20220505,000000,189.98,193.31,177.93,182.43,307435,0
+SITM.US,D,20220506,000000,179.97,190.93,172.7,189.2,252054,0
+SITM.US,D,20220509,000000,181.72,183.35,163.01,163.79,319882,0
+SITM.US,D,20220510,000000,170.32,176.29,163.825,173.47,318079,0
+SITM.US,D,20220511,000000,170.02,174.92,162.08,162.56,271788,0
+SITM.US,D,20220512,000000,159.76,173.62,156.57,172.73,307393,0
+SITM.US,D,20220513,000000,177.43,198.12,177.43,197.57,174677,0
+SITM.US,D,20220516,000000,196.79,199.25,183.61,184.75,199201,0
+SITM.US,D,20220517,000000,192.55,198.98,190.2,198.38,185108,0
+SITM.US,D,20220518,000000,193.6,199.6,182.055,185.91,160368,0
+SITM.US,D,20220519,000000,184.68,198.79,184.68,195.62,172475,0
+SITM.US,D,20220520,000000,199.29,202.83,187.12,198.22,171830,0
+SITM.US,D,20220523,000000,194.91,199.5,191,198.18,148143,0
+SITM.US,D,20220524,000000,194.22,194.22,182.35,190.87,142943,0
+SITM.US,D,20220525,000000,188.34,194.35,185.1,189.93,154127,0
+SITM.US,D,20220526,000000,189.42,202.24,188.96,199.38,156923,0
+SITM.US,D,20220527,000000,202.47,213.96,202.47,211.59,193826,0
+SITM.US,D,20220531,000000,210.33,216.7,204.23,213,231530,0
+SITM.US,D,20220601,000000,215.34,218.4259,202.38,208.57,157690,0
+SITM.US,D,20220602,000000,208.94,226.99,208.94,226.95,160568,0
+SITM.US,D,20220603,000000,221.1,226.15,218.01,223.76,122010,0
+SITM.US,D,20220606,000000,230,234.89,218.63,219.16,162977,0
+SITM.US,D,20220607,000000,215.63,229.48,214.36,229.21,180901,0
+SITM.US,D,20220608,000000,225.66,229.5,216.23,217.22,128491,0
+SITM.US,D,20220609,000000,215.78,220.7,206.03,207.2,145408,0
+SITM.US,D,20220610,000000,200.52,208.08,193.53,196.77,163864,0
+SITM.US,D,20220613,000000,187.7,190.01,177.09,178.04,193297,0
+SITM.US,D,20220614,000000,180,183.27,176.69,180.76,94366,0
+SITM.US,D,20220615,000000,184.1,187.96,179.1,182.83,257584,0
+SITM.US,D,20220616,000000,177.83,177.83,160.6075,162.56,309119,0
+SITM.US,D,20220617,000000,165,166.645,158.33,162.41,419936,0
+SITM.US,D,20220621,000000,165,178.775,165,173.85,175550,0
+SITM.US,D,20220622,000000,168.05,177.39,168.05,174.58,213031,0
+SITM.US,D,20220623,000000,176.01,177.6073,169.21,171.12,154281,0
+SITM.US,D,20220624,000000,174.54,185.77,174.02,185.5,300946,0
+SITM.US,D,20220627,000000,189.8,189.8,179.61,180.63,158190,0
+SITM.US,D,20220628,000000,181.51,183.14,168.6,169.04,166055,0
+SITM.US,D,20220629,000000,166.11,168.08,160.16,163.04,200387,0
+SITM.US,D,20220630,000000,160,168.79,158.452,163.03,174230,0
+SITM.US,D,20220701,000000,160.86,162.93,143.05,144,404860,0
+SITM.US,D,20220705,000000,138.92,141.37,129.44,141.33,650553,0
+SITM.US,D,20220706,000000,141.72,143.58,137.04,142.53,212233,0
+SITM.US,D,20220707,000000,145.79,155.99,145.43,150.54,204592,0
+SITM.US,D,20220708,000000,146.66,155.65,146.66,152.87,113428,0
+SITM.US,D,20220711,000000,150.79,150.9,146.87,147.53,96674,0
+SITM.US,D,20220712,000000,148.35,150.435,144.06,147.02,103868,0
+SITM.US,D,20220713,000000,142.79,152.555,142.79,149.47,147771,0
+SITM.US,D,20220714,000000,147.94,153.42,144.48,153.41,92610,0
+SITM.US,D,20220715,000000,157.2,158.8,152.45,158.11,135222,0
+SITM.US,D,20220718,000000,163.94,166.74,159.185,160.37,222310,0
+SITM.US,D,20220719,000000,163.72,173.35,163.06,172.2,159148,0
+SITM.US,D,20220720,000000,170.92,186.96,170.92,185.87,271262,0
+SITM.US,D,20220721,000000,186.24,186.865,180.541,186,130954,0
+SITM.US,D,20220722,000000,185.48,186.13,173.03,175.35,113132,0
+SITM.US,D,20220725,000000,173.88,174.4,168.7924,173.96,149955,0
+SITM.US,D,20220726,000000,172.2,173.58,168.95,169.02,132964,0
+SITM.US,D,20220727,000000,173.54,179.9,172.55,178.39,176962,0
+SITM.US,D,20220728,000000,181,182.22,174.7379,181.13,127480,0
+SITM.US,D,20220729,000000,181.53,186.88,180,185.98,127294,0
+SITM.US,D,20220801,000000,183.64,191.61,181.57,187.05,158244,0
+SITM.US,D,20220802,000000,183.7,200.875,183.7,198.45,259015,0
+SITM.US,D,20220803,000000,199.32,209.66,192.6038,209.51,269825,0
+SITM.US,D,20220804,000000,157.22,163.2,130.01,136.4,2110696,0
+SITM.US,D,20220805,000000,137.92,151.99,136.75,140.06,796526,0
+SITM.US,D,20220808,000000,142.9,148,140.787,143.28,401032,0
+SITM.US,D,20220809,000000,140.07,140.35,127.01,129.58,497132,0
+SITM.US,D,20220810,000000,134.27,136.535,130.91,136.36,341195,0
+SITM.US,D,20220811,000000,137.5,139.95,134.16,134.44,277464,0
+SITM.US,D,20220812,000000,135.27,138.17,133.15,135.58,192633,0
+SITM.US,D,20220815,000000,135.14,136.44,131.01,133.95,351214,0
+SITM.US,D,20220816,000000,133.45,133.735,128.32,130.93,330900,0
+SITM.US,D,20220817,000000,128.18,129.31,122.04,125.24,418083,0
+SITM.US,D,20220818,000000,125.24,132.82,125.24,129.05,327280,0
+SITM.US,D,20220819,000000,125.43,126.85,121.54,122.21,337378,0
+SITM.US,D,20220822,000000,119.88,120.78,116.8,117,330206,0
+SITM.US,D,20220823,000000,117.62,122.25,117.62,119.06,204625,0
+SITM.US,D,20220824,000000,118.08,120.79,117.3,118.5,268982,0
+SITM.US,D,20220825,000000,118.39,122.98,118.39,122.86,281523,0
+SITM.US,D,20220826,000000,121.8,121.98,115.49,115.89,237576,0
+SITM.US,D,20220829,000000,114.32,116,111.4,112.02,330953,0
+SITM.US,D,20220830,000000,113.32,113.55,107.48,110.75,391599,0
+SITM.US,D,20220831,000000,112.28,114.2,104.68,106.41,830023,0
+SITM.US,D,20220901,000000,104.44,104.51,96.11,99.76,791313,0
+SITM.US,D,20220902,000000,102.71,103.23,96.79,99.01,417846,0
+SITM.US,D,20220906,000000,99,99.24,94.57,94.98,337953,0
+SITM.US,D,20220907,000000,95,98.51,94.21,97.69,295491,0
+SITM.US,D,20220908,000000,95.8,99.49,94.56,97.86,311202,0
+SITM.US,D,20220909,000000,100,103.57,100,101.87,225717,0
+SITM.US,D,20220912,000000,102.74,104.69,101.21,103.05,254971,0
+SITM.US,D,20220913,000000,92,97.2,91.39,91.92,483343,0
+SITM.US,D,20220914,000000,93.2,94.52,90.29,92.21,353672,0
+SITM.US,D,20220915,000000,91.53,94.35,88.22,89.05,466320,0
+SITM.US,D,20220916,000000,87.51,88.6,85,86.82,843941,0
+SITM.US,D,20220919,000000,85.48,88.2,85.48,86.25,386455,0
+SITM.US,D,20220920,000000,84.97,85.815,83.29,84.07,595327,0
+SITM.US,D,20220921,000000,84.75,87.82,83.34,83.68,488970,0
+SITM.US,D,20220922,000000,82.88,83.67,79.63,80.36,385297,0
+SITM.US,D,20220923,000000,78.88,81.85,77.77,81.34,533435,0
+SITM.US,D,20220926,000000,81.06,83.07,77.47,78.4,338264,0
+SITM.US,D,20220927,000000,80.33,82.8086,78.58,80.6,292697,0
+SITM.US,D,20220928,000000,80.04,86.6,79.5401,85.71,416969,0
+SITM.US,D,20220929,000000,83.16,83.16,80.01,81.83,281523,0
+SITM.US,D,20220930,000000,81.02,83.66,78.5379,78.73,309657,0
+SITM.US,D,20221003,000000,80.09,84.73,79.54,83.25,339639,0
+SITM.US,D,20221004,000000,86.16,90.1399,85.545,90.05,481292,0
+SITM.US,D,20221005,000000,87.31,91.55,86.66,90.62,321924,0
+SITM.US,D,20221006,000000,89.72,92.74,89.72,91.2,181578,0
+SITM.US,D,20221007,000000,87.52,87.95,82.2901,83.23,294452,0
+SITM.US,D,20221010,000000,82.44,82.74,77.78,80.11,363130,0
+SITM.US,D,20221011,000000,78.74,81.08,76.51,78.75,417753,0
+SITM.US,D,20221012,000000,78.75,79.27,76.78,78.38,396812,0
+SITM.US,D,20221013,000000,75,82.04,73.995,79.88,586896,0
+SITM.US,D,20221014,000000,81,81.8289,73.1,73.3,303110,0
+SITM.US,D,20221017,000000,76.1,77.7,75.08,76.47,263966,0
+SITM.US,D,20221018,000000,79.48,80.5675,74.87,76.38,399632,0
+SITM.US,D,20221019,000000,76.07,78.22,74.88,76.72,347226,0
+SITM.US,D,20221020,000000,77.1,80.7,75.73,77.1,312725,0
+SITM.US,D,20221021,000000,77.24,80.79,75,80.5,227431,0
+SITM.US,D,20221024,000000,80.25,80.52,74.7,78.64,278007,0
+SITM.US,D,20221025,000000,78.9,86.55,78.9,86.4,401906,0
+SITM.US,D,20221026,000000,83.96,89.485,83.28,87.5,365150,0
+SITM.US,D,20221027,000000,88.33,90.46,87.535,89.47,644646,0
+SITM.US,D,20221028,000000,89.27,94.875,88.76,94.42,382298,0
+SITM.US,D,20221031,000000,92.17,93.2,88.49,89.81,318086,0
+SITM.US,D,20221101,000000,92.56,94.78,91.26,91.3,235152,0
+SITM.US,D,20221102,000000,91.81,93.88,87.12,87.42,395000,0
+SITM.US,D,20221103,000000,79.1,85.4,76.61,80.27,946854,0
+SITM.US,D,20221104,000000,85.14,88.62,82,86.22,692704,0
+SITM.US,D,20221107,000000,87,93.53,85.99,92.86,490003,0
+SITM.US,D,20221108,000000,95,95.42,90.55,93.62,410926,0
+SITM.US,D,20221109,000000,90.55,91.68,87.755,88.73,243472,0
+SITM.US,D,20221110,000000,96.62,105.22,96.61,105.07,437813,0
+SITM.US,D,20221111,000000,104.35,109.14,103.13,107.47,571510,0
+SITM.US,D,20221114,000000,106.83,106.83,102.0101,103.01,360114,0
+SITM.US,D,20221115,000000,108.38,114.165,107.5723,111.19,425826,0
+SITM.US,D,20221116,000000,108.8,108.8,101.07,102.16,253720,0
+SITM.US,D,20221117,000000,99.51,103.0599,99.42,102.8,184787,0
+SITM.US,D,20221118,000000,105.29,105.36,102.16,105.12,267200,0
+SITM.US,D,20221121,000000,102.78,103.3708,96.675,96.93,202995,0
+SITM.US,D,20221122,000000,97.2,102.94,95.315,102.57,212551,0
+SITM.US,D,20221123,000000,101.99,104.9999,100.58,101.53,138644,0
+SITM.US,D,20221125,000000,99.78,101.06,98.9,99,56263,0
+SITM.US,D,20221128,000000,97.64,99.34,96.18,97,171413,0
+SITM.US,D,20221129,000000,100.39,100.39,95.41,97.63,230685,0
+SITM.US,D,20221130,000000,97.5,105.875,95.72,105.46,250957,0
+SITM.US,D,20221201,000000,103.91,107.65,101.55,104.18,234168,0
+SITM.US,D,20221202,000000,100.58,105.9476,100.03,104.32,150498,0
+SITM.US,D,20221205,000000,103.15,103.635,99.78,101.95,175981,0
+SITM.US,D,20221206,000000,102.31,102.31,97.45,98.7,253758,0
+SITM.US,D,20221207,000000,97.49,101.04,97.07,99.54,138362,0
+SITM.US,D,20221208,000000,100.38,106.34,99,106.11,278041,0
+SITM.US,D,20221209,000000,103.68,104.82,101.52,101.78,156247,0
+SITM.US,D,20221212,000000,100.89,106.85,100.18,106.6,326152,0
+SITM.US,D,20221213,000000,112.53,117.23,110.11,114.13,494877,0
+SITM.US,D,20221214,000000,113.41,117.855,110.52,111.02,300289,0
+SITM.US,D,20221215,000000,107.67,109,103.665,103.75,268206,0
+SITM.US,D,20221216,000000,101.73,105.65,101.46,104.81,415911,0
+SITM.US,D,20221219,000000,103.86,104.26,99.04,99.37,241262,0
+SITM.US,D,20221220,000000,97.4,103.04,97.235,100.01,147260,0
+SITM.US,D,20221221,000000,100.97,105.33,99.52,105.15,180912,0
+SITM.US,D,20221222,000000,101.51,101.51,96.5906,100.32,223561,0
+SITM.US,D,20221223,000000,99.11,100.605,97.57,99.41,84287,0
+SITM.US,D,20221227,000000,98.65,98.91,95.75,96.14,141175,0
+SITM.US,D,20221228,000000,95.33,98.98,94.03,97.24,192011,0
+SITM.US,D,20221229,000000,99.94,103.06,99.94,102.31,145052,0
+SITM.US,D,20221230,000000,99.85,102.07,98.805,101.62,125309,0
+SITM.US,D,20230103,000000,105.04,105.04,96.82,97.67,186219,0
+SITM.US,D,20230104,000000,99.96,101.25,97.4,98.68,149736,0
+SITM.US,D,20230105,000000,96.79,101.08,95.8,98.37,148969,0
+SITM.US,D,20230106,000000,99.59,105.79,96.98,105.01,165572,0
+SITM.US,D,20230109,000000,106.9,114.44,106.89,108.06,252649,0
+SITM.US,D,20230110,000000,108.06,111.1693,106.8001,109.6,221839,0
+SITM.US,D,20230111,000000,109.1,109.1,100.01,104.67,415694,0
+SITM.US,D,20230112,000000,105.14,106.395,97.895,102.58,422317,0
+SITM.US,D,20230113,000000,100.67,107.6,100.67,106.53,315170,0
+SITM.US,D,20230117,000000,106.2,110.8272,102.8069,109,221993,0
+SITM.US,D,20230118,000000,111.53,112.29,108.47,110.29,154106,0
+SITM.US,D,20230119,000000,108.02,108.51,104.68,106.51,210675,0
+SITM.US,D,20230120,000000,107.82,111.7,106.805,111.44,136911,0
+SITM.US,D,20230123,000000,112.89,122.68,112.89,121.28,257771,0
+SITM.US,D,20230124,000000,119.6,120.49,116.12,118.99,308694,0
+SITM.US,D,20230125,000000,115.72,119.58,112.59,118.08,242902,0
+SITM.US,D,20230126,000000,120.12,120.87,116.6,120.14,192603,0
+SITM.US,D,20230127,000000,117.93,121.93,117.93,120.78,149960,0
+SITM.US,D,20230130,000000,117.84,119,113.82,114.47,190810,0
+SITM.US,D,20230131,000000,113.7,116.18,113.7,115.23,350374,0
+SITM.US,D,20230201,000000,117.27,123.35,117.27,122.6,727791,0
+SITM.US,D,20230202,000000,125,134.705,123.825,130.23,743946,0
+SITM.US,D,20230203,000000,125.48,133.015,123.84,127.93,326747,0
+SITM.US,D,20230206,000000,124.98,127.05,122.75,125.03,288561,0
+SITM.US,D,20230207,000000,125.54,128.37,122.93,127.32,216358,0
+SITM.US,D,20230208,000000,126.07,128.88,124.795,124.98,121887,0
+SITM.US,D,20230209,000000,127.2,131,127.2,127.58,286473,0
+SITM.US,D,20230210,000000,125.62,125.735,122.6,124.48,134330,0
+SITM.US,D,20230213,000000,124.76,127.4396,123.85,126.46,176776,0
+SITM.US,D,20230214,000000,123.81,129.775,123.81,126.13,117032,0
+SITM.US,D,20230215,000000,124.12,128.09,124.12,127.32,88181,0
+SITM.US,D,20230216,000000,124.1,127.01,123.9,124.9,175764,0
+SITM.US,D,20230217,000000,124.36,124.608,119.98,121.4,163049,0
+SITM.US,D,20230221,000000,118.41,121.55,117.4,117.92,179204,0
+SITM.US,D,20230222,000000,117.15,119.41,116.02,117.97,177793,0
+SITM.US,D,20230223,000000,121.77,122.87,115.1,116.68,190060,0
+SITM.US,D,20230224,000000,113.77,116.17,112.105,115.6,158547,0
+SITM.US,D,20230227,000000,117.68,119.76,116.82,118.98,149435,0
+SITM.US,D,20230228,000000,118.11,124.29,116.655,124.15,227603,0
+SITM.US,D,20230301,000000,123.86,133.39,122.6446,133.19,500804,0
+SITM.US,D,20230302,000000,130,132.98,128.2701,131.36,325346,0
+SITM.US,D,20230303,000000,130.84,134.43,130,134.03,252200,0
+SITM.US,D,20230306,000000,133.87,135.73,129.31,129.98,207869,0
+SITM.US,D,20230307,000000,130,130.82,127.03,129.19,221637,0
+SITM.US,D,20230308,000000,130.04,133.81,128.75,132.39,217545,0
+SITM.US,D,20230309,000000,131.32,135.98,131.32,134.42,401845,0
+SITM.US,D,20230310,000000,133.83,134.8399,122.55,126.27,364134,0
+SITM.US,D,20230313,000000,122.88,131.655,122.43,130.32,332808,0
+SITM.US,D,20230314,000000,134,136.21,129.77,132.21,193579,0
+SITM.US,D,20230315,000000,129.1,130.125,118.24,128.04,480371,0
+SITM.US,D,20230316,000000,126.67,135.08,125.94,134.28,205474,0
+SITM.US,D,20230317,000000,135.12,137.36,130.78,131.12,424866,0
+SITM.US,D,20230320,000000,131.2,133.05,128.1,132.42,198672,0
+SITM.US,D,20230321,000000,134.33,136.855,132.33,134.16,103930,0
+SITM.US,D,20230322,000000,134.16,136.31,131.33,131.51,182963,0
+SITM.US,D,20230323,000000,133.99,142.88,133.5,142,325181,0
+SITM.US,D,20230324,000000,140.47,140.47,135.33,136.25,150080,0
+SITM.US,D,20230327,000000,136.78,137.385,131.69,133.21,96433,0
+SITM.US,D,20230328,000000,132.79,134.3,127.4,131.99,127850,0
+SITM.US,D,20230329,000000,134.81,136.96,133.13,136.45,122098,0
+SITM.US,D,20230330,000000,138.01,139.99,137.4932,139.15,130100,0
+SITM.US,D,20230331,000000,138.45,142.35,138.03,142.23,162305,0
+SITM.US,D,20230403,000000,141.08,141.67,136.11,138.1,181745,0
+SITM.US,D,20230404,000000,138.38,139.05,134.75,135.51,127420,0
+SITM.US,D,20230405,000000,134.78,134.95,127.445,129.02,199958,0
+SITM.US,D,20230406,000000,127.83,131.38,125.41,130.1,139966,0
+SITM.US,D,20230410,000000,129.13,136.02,128.2,135.54,143138,0
+SITM.US,D,20230411,000000,135.83,136.9,130.16,130.83,234118,0
+SITM.US,D,20230412,000000,133.07,134.57,121.35,121.5,256945,0
+SITM.US,D,20230413,000000,123.22,125.77,121.3271,124.43,253504,0
+SITM.US,D,20230414,000000,124.88,125.365,118.67,121.05,326531,0
+SITM.US,D,20230417,000000,119.94,125.24,118.53,124.99,162261,0
+SITM.US,D,20230418,000000,126.27,126.65,119.73,121.15,308075,0
+SITM.US,D,20230419,000000,119.17,119.5,116.91,118.01,250606,0
+SITM.US,D,20230420,000000,115.99,118.36,115.31,116.01,187423,0
+SITM.US,D,20230421,000000,115.56,117.925,114.39,117.46,257873,0
+SITM.US,D,20230424,000000,117.05,117.6,113.5,115.3,253289,0
+SITM.US,D,20230425,000000,114.13,114.79,110.23,110.23,293441,0
+SITM.US,D,20230426,000000,111.79,113.645,110.56,110.76,329632,0
+SITM.US,D,20230427,000000,111.36,111.36,95.68,108.21,906160,0
+SITM.US,D,20230428,000000,108.21,109.47,106.65,108.47,243986,0
+SITM.US,D,20230501,000000,108.49,111.26,108.49,110.36,145788,0
+SITM.US,D,20230502,000000,110.86,111.23,105.47,106.44,278461,0
+SITM.US,D,20230503,000000,106.44,108.8,103.81,106.54,249328,0
+SITM.US,D,20230504,000000,90.69,96.16,83.765,84.5,1662459,0
+SITM.US,D,20230505,000000,83.98,88.52,81.6895,88.29,1228896,0
+SITM.US,D,20230508,000000,88.48,89.99,84,85.18,506894,0
+SITM.US,D,20230509,000000,83.87,85.555,82.49,83.87,321409,0
+SITM.US,D,20230510,000000,85.74,85.74,82.58,83.7,390120,0
+SITM.US,D,20230511,000000,83.32,84.5,81.99,82.76,237232,0
+SITM.US,D,20230512,000000,83.22,83.5325,81.0919,82.43,259242,0
+SITM.US,D,20230515,000000,82.23,85.695,81.82,85.39,251501,0
+SITM.US,D,20230516,000000,84.74,86.07,83.99,85.48,220053,0
+SITM.US,D,20230517,000000,85.87,92.07,84.835,90.99,477892,0
+SITM.US,D,20230518,000000,91.26,97.5,90.82,97.04,701671,0
+SITM.US,D,20230519,000000,98.04,98.86,93.34,94.94,474150,0
+SITM.US,D,20230522,000000,93.99,96.98,93.75,96.3,284872,0
+SITM.US,D,20230523,000000,95.41,96.785,93.91,94,191025,0
+SITM.US,D,20230524,000000,90.78,93.09,89.34,91.58,239572,0
+SITM.US,D,20230525,000000,94.46,95.21,92.2,94.31,171367,0
+SITM.US,D,20230526,000000,95.49,104.52,94.75,102.88,404444,0
+SITM.US,D,20230530,000000,106.09,108.26,100.09,101.7,389630,0
+SITM.US,D,20230531,000000,99.89,100.9,96.38,99.17,489186,0
+SITM.US,D,20230601,000000,99.17,103.5291,98.685,102.87,248914,0
+SITM.US,D,20230602,000000,104.18,105,99.835,101.92,218002,0
+SITM.US,D,20230605,000000,101.61,104.71,100.9,103.24,273049,0
+SITM.US,D,20230606,000000,102.26,108.14,101.54,106,239836,0
+SITM.US,D,20230607,000000,107.14,112.195,106.02,110.45,377733,0
+SITM.US,D,20230608,000000,110.67,111.03,108.01,109.59,162286,0
+SITM.US,D,20230609,000000,110.8,112.84,109.45,110.78,167919,0
+SITM.US,D,20230612,000000,112.33,117.38,111.4,117,351094,0
+SITM.US,D,20230613,000000,119.82,119.95,114.68,116,339807,0
+SITM.US,D,20230614,000000,115.93,118.405,115,118.17,401609,0
+SITM.US,D,20230615,000000,116.08,120.74,116.08,118.91,387902,0
+SITM.US,D,20230616,000000,121.06,121.06,116.32,117.89,3604970,0
+SITM.US,D,20230620,000000,116.35,119.38,113.92,118.77,404912,0
+SITM.US,D,20230621,000000,117.09,120.035,115.16,117.79,290084,0
+SITM.US,D,20230622,000000,116.75,120.725,116.45,120.67,265608,0
+SITM.US,D,20230623,000000,117.33,119,113.42,114.8,402905,0
+SITM.US,D,20230626,000000,118.27,119.4,113.94,113.96,211897,0
+SITM.US,D,20230627,000000,113.85,120.91,113.85,120.88,313235,0
+SITM.US,D,20230628,000000,118.16,120.43,117.17,118.6,194859,0
+SITM.US,D,20230629,000000,119.41,121.91,118.4,121.41,237422,0
+SITM.US,D,20230630,000000,122.81,122.81,117.85,117.97,241035,0
+SITM.US,D,20230703,000000,118.24,120.79,117.63,120.65,121523,0
+SITM.US,D,20230705,000000,120.56,120.56,115.98,116.41,231947,0
+SITM.US,D,20230706,000000,113.63,115.95,112.59,115.34,183156,0
+SITM.US,D,20230707,000000,115.46,117.57,114.56,115.81,156721,0
+SITM.US,D,20230710,000000,116.4,119.84,116.4,119.24,195067,0
+SITM.US,D,20230711,000000,119.49,120.51,117.94,120.51,112823,0
+SITM.US,D,20230712,000000,123.61,126.7405,121.99,126.45,200981,0
+SITM.US,D,20230713,000000,127.95,132.05,127.17,130.78,213382,0
+SITM.US,D,20230714,000000,130.5,131.87,125.58,126.46,144629,0
+SITM.US,D,20230717,000000,126.31,130.005,126.31,129.59,212689,0
+SITM.US,D,20230718,000000,129.63,131.165,127.8,130.83,122151,0
+SITM.US,D,20230719,000000,131.71,133.1,129.16,129.57,192825,0
+SITM.US,D,20230720,000000,129.95,130.3,122.935,123.38,289007,0
+SITM.US,D,20230721,000000,125.3,126.63,123.52,124.3,146820,0
+SITM.US,D,20230724,000000,124.3,126.51,121.42,123.08,121250,0
+SITM.US,D,20230725,000000,124.28,127.49,124.28,124.81,163054,0
+SITM.US,D,20230726,000000,123.68,123.79,119.65,122.62,224012,0
+SITM.US,D,20230727,000000,125.66,126.565,120.43,121.07,189740,0
+SITM.US,D,20230728,000000,123.98,125.895,123.4678,125,148093,0
+SITM.US,D,20230731,000000,125.1,130.47,125.1,129.01,370597,0
+SITM.US,D,20230801,000000,127.28,134.43,125.69,133.63,302777,0
+SITM.US,D,20230802,000000,130.31,130.55,124.94,127.26,362344,0
+SITM.US,D,20230803,000000,136.81,141.29,129.21,138.3,465795,0
+SITM.US,D,20230804,000000,137.23,139.15,132.9,136.85,263163,0
+SITM.US,D,20230807,000000,139.23,141.99,135.89,138.8,241345,0
+SITM.US,D,20230808,000000,135.86,137.275,133.02,135.64,173827,0
+SITM.US,D,20230809,000000,135.24,138.25,132,136.81,168285,0
+SITM.US,D,20230810,000000,138.42,141.535,137.065,139.15,181536,0
+SITM.US,D,20230811,000000,137.05,138.85,132.7,133,121082,0
+SITM.US,D,20230814,000000,131.82,133.83,130.97,132.16,147111,0
+SITM.US,D,20230815,000000,131.22,132,127.73,127.74,123199,0
+SITM.US,D,20230816,000000,127.36,127.52,124.14,124.25,127712,0
+SITM.US,D,20230817,000000,124.53,125,121.5,122.9,135093,0
+SITM.US,D,20230818,000000,120.75,124.84,120.7,123.61,127583,0
+SITM.US,D,20230821,000000,123.61,127.105,123.61,126.25,151518,0
+SITM.US,D,20230822,000000,128.64,128.82,124.26,127.55,137745,0
+SITM.US,D,20230823,000000,126.22,132.8872,126.14,131.08,86673,0
+SITM.US,D,20230824,000000,132.65,133.83,124.75,125.38,138384,0
+SITM.US,D,20230825,000000,125.79,128.435,122.95,125.18,125507,0
+SITM.US,D,20230828,000000,126.22,128.165,124.51,127.8,148585,0
+SITM.US,D,20230829,000000,126.96,132.875,126.96,131.72,290445,0
+SITM.US,D,20230830,000000,130.26,132.8,129.3,132.03,133953,0
+SITM.US,D,20230831,000000,131.73,135.17,130.53,132.69,190462,0
+SITM.US,D,20230901,000000,133.89,133.89,129.52,130.59,135601,0
+SITM.US,D,20230905,000000,129.42,133.26,128.2,130.51,126981,0
+SITM.US,D,20230906,000000,130.68,132.16,124.465,126.45,190946,0
+SITM.US,D,20230907,000000,123.65,125.29,115.785,117.67,175150,0
+SITM.US,D,20230908,000000,117.49,117.77,111.85,113.04,192908,0
+SITM.US,D,20230911,000000,115.02,115.02,110.0945,110.38,190375,0
+SITM.US,D,20230912,000000,109.38,111.655,108.1,111.45,194885,0
+SITM.US,D,20230913,000000,110.99,112.59,109.13,110.59,162271,0
+SITM.US,D,20230914,000000,111.78,114.87,110.55,113.97,131840,0
+SITM.US,D,20230915,000000,113.37,115.51,111.425,115.38,385478,0
+SITM.US,D,20230918,000000,114.8,117.565,114.195,114.66,122674,0
+SITM.US,D,20230919,000000,114.72,116.93,111.22,113.26,80184,0
+SITM.US,D,20230920,000000,113.73,114.81,110.0105,110.29,106676,0
+SITM.US,D,20230921,000000,108.59,108.78,103.62,106.55,218007,0
+SITM.US,D,20230922,000000,107.44,109.55,105.8,106.88,130719,0
+SITM.US,D,20230925,000000,105.53,108.05,105.01,105.54,127644,0
+SITM.US,D,20230926,000000,104.69,106.83,104.36,106.06,146832,0
+SITM.US,D,20230927,000000,107.15,108.97,105.88,108.22,184466,0
+SITM.US,D,20230928,000000,108.11,114.35,107.35,112.8,201221,0
+SITM.US,D,20230929,000000,114.89,116.49,112.55,114.25,162222,0
+SITM.US,D,20231002,000000,113.75,115.1,112,114.98,200262,0
+SITM.US,D,20231003,000000,113.53,115.09,108.3,108.91,119649,0
+SITM.US,D,20231004,000000,109.86,114.495,109.86,114.02,123876,0
+SITM.US,D,20231005,000000,113.96,114.19,111.16,112.32,149217,0
+SITM.US,D,20231006,000000,111.11,116.81,111.11,115.1,103914,0
+SITM.US,D,20231009,000000,113.65,115.04,112.1,114.42,100229,0
+SITM.US,D,20231010,000000,114.48,118.9699,114.48,117.68,112293,0
+SITM.US,D,20231011,000000,118.04,120,116.885,119.95,96639,0
+SITM.US,D,20231012,000000,120.55,121.335,117.82,119.65,91021,0
+SITM.US,D,20231013,000000,120.03,120.03,112.91,113.05,126479,0
+SITM.US,D,20231016,000000,113.53,117.56,113.53,116.3,99156,0
+SITM.US,D,20231017,000000,113.62,116.56,111.46,115.36,140830,0
+SITM.US,D,20231018,000000,113.12,115.49,112.3,112.79,86466,0
+SITM.US,D,20231019,000000,114.46,115.065,111.03,111.82,108321,0
+SITM.US,D,20231020,000000,112.04,112.27,107.13,107.21,113779,0
+SITM.US,D,20231023,000000,106.07,108.39,104.84,104.95,113030,0
+SITM.US,D,20231024,000000,106.32,108.66,105.34,107.69,119804,0
+SITM.US,D,20231025,000000,105.67,113.39,101.8,102.28,138342,0
+SITM.US,D,20231026,000000,102.44,104.845,101.48,102,138629,0
+SITM.US,D,20231027,000000,102.27,102.27,98,98.95,204168,0
+SITM.US,D,20231030,000000,99.53,99.53,94.0101,96.47,181086,0
+SITM.US,D,20231031,000000,96.88,100.93,96.06,99.8,155788,0
+SITM.US,D,20231101,000000,98.53,98.785,92.29,96.75,513070,0
+SITM.US,D,20231102,000000,102.29,108.51,99.04,108.32,405061,0
+SITM.US,D,20231103,000000,110.21,114.645,109.67,112.11,228060,0
+SITM.US,D,20231106,000000,112.73,112.965,107.725,108.63,204910,0
+SITM.US,D,20231107,000000,107.67,111.1,105.68,105.92,159397,0
+SITM.US,D,20231108,000000,105.63,108.78,104.01,108.28,113845,0
+SITM.US,D,20231109,000000,109.72,112.22,106.51,106.73,139820,0
+SITM.US,D,20231110,000000,109.42,109.65,105.525,108,139261,0
+SITM.US,D,20231113,000000,106.26,107.515,105.15,106.97,118507,0
+SITM.US,D,20231114,000000,112.54,116.4,112.41,115.47,262866,0
+SITM.US,D,20231115,000000,116.11,121.44,115.21,117.04,151901,0
+SITM.US,D,20231116,000000,116.23,116.5,113.93,114.8,94107,0
+SITM.US,D,20231117,000000,116.57,116.715,113.53,113.67,159572,0
+SITM.US,D,20231120,000000,114.78,119.11,114.7,118.81,144579,0
+SITM.US,D,20231121,000000,116.86,117.41,114.47,115.18,135614,0
+SITM.US,D,20231122,000000,115.47,117.925,114.64,115.47,109264,0
+SITM.US,D,20231124,000000,114.26,114.89,112.92,114.73,47407,0
+SITM.US,D,20231127,000000,114.88,116.68,113.3,114.13,141292,0
+SITM.US,D,20231128,000000,113.1,113.3099,109.9824,111.5,259348,0
+SITM.US,D,20231129,000000,114.54,117.24,112.57,112.92,176193,0
+SITM.US,D,20231130,000000,113,113.465,109.6,110.6,160953,0
+SITM.US,D,20231201,000000,109.88,111.65,108.385,110.62,141397,0
+SITM.US,D,20231204,000000,110.9,111.04,107.42,108.46,142671,0
+SITM.US,D,20231205,000000,107.3,107.9156,101.62,102.07,274017,0
+SITM.US,D,20231206,000000,103.86,104.47,100.87,102,224709,0
+SITM.US,D,20231207,000000,103.32,104.5815,101.164,104.5,123382,0
+SITM.US,D,20231208,000000,104.23,115.22,104.23,114.81,237513,0
+SITM.US,D,20231211,000000,116.42,118.92,111.755,112.2,391419,0
+SITM.US,D,20231212,000000,111.8,114.13,111.51,112.71,108228,0
+SITM.US,D,20231213,000000,113,118.13,109.71,117.21,255884,0
+SITM.US,D,20231214,000000,119.23,127.56,119.01,126.61,338560,0
+SITM.US,D,20231215,000000,128.6,132.44,126.22,129.42,323306,0
+SITM.US,D,20231218,000000,128.58,128.8,124.82,127.59,117632,0
+SITM.US,D,20231219,000000,128.74,129.42,117.0201,124.58,504827,0
+SITM.US,D,20231220,000000,124.12,127.42,120.52,120.74,165331,0
+SITM.US,D,20231221,000000,123.78,125.81,122.44,125.7,91363,0
+SITM.US,D,20231222,000000,127.22,127.72,124.94,126.67,71727,0
+SITM.US,D,20231226,000000,128.1,130.065,128,128.81,63325,0
+SITM.US,D,20231227,000000,129.99,130.42,126.1075,128.01,83608,0
+SITM.US,D,20231228,000000,128.01,128.9,125.31,126.17,94392,0
+SITM.US,D,20231229,000000,126.08,126.35,121.425,122.08,151815,0
+SITM.US,D,20240102,000000,121.01,121.02,115.01,117.44,235122,0
+SITM.US,D,20240103,000000,115,118.28,112.94,116.8,187395,0
+SITM.US,D,20240104,000000,115.85,116.16,110.14,111.56,195566,0
+SITM.US,D,20240105,000000,111.56,119.04,111.56,113.23,251247,0
+SITM.US,D,20240108,000000,112.75,115.9083,112.75,114.72,103968,0
+SITM.US,D,20240109,000000,114.5,118.08,113,117.28,117553,0
+SITM.US,D,20240110,000000,116.93,117.83,112.42,116.47,98913,0
+SITM.US,D,20240111,000000,115.93,117.72,113.53,116.48,147608,0
+SITM.US,D,20240112,000000,117.41,117.73,115.44,116.34,89339,0
+SITM.US,D,20240116,000000,114.69,118.57,113.87,117.55,91569,0
+SITM.US,D,20240117,000000,114.84,116.225,113.23,114.9,179082,0
+SITM.US,D,20240118,000000,117.82,118.77,116.44,117.58,147954,0
+SITM.US,D,20240119,000000,119.69,121.47,116.93,121.25,117221,0
+SITM.US,D,20240122,000000,123,125.615,122.83,124,160636,0
+SITM.US,D,20240123,000000,125.28,126.14,123.18,125.17,148756,0
+SITM.US,D,20240124,000000,126.25,127.05,122.89,123.01,100430,0
+SITM.US,D,20240125,000000,126,126,120.55,121.13,124667,0
+SITM.US,D,20240126,000000,119.78,120.02,115.51,116.53,129005,0
+SITM.US,D,20240129,000000,116.6,119.45,114.55,119.12,114099,0
+SITM.US,D,20240130,000000,118.35,118.35,109.87,110,206282,0
+SITM.US,D,20240131,000000,108.68,110.66,105.64,106.57,212948,0
+SITM.US,D,20240201,000000,107.58,107.58,103.32,106.83,285556,0
+SITM.US,D,20240202,000000,105.31,107.815,105.31,105.81,132368,0
+SITM.US,D,20240205,000000,105.81,108.75,104.52,107.67,180348,0
+SITM.US,D,20240206,000000,107.52,109.46,105.6,107.59,167698,0
+SITM.US,D,20240207,000000,108.73,110.29,105.63,109.11,144806,0
+SITM.US,D,20240208,000000,109.83,117.88,108.85,116.37,244188,0
+SITM.US,D,20240209,000000,117.72,126.66,117.72,124.96,228548,0
+SITM.US,D,20240212,000000,125.43,129.43,124.61,125.85,415477,0
+SITM.US,D,20240213,000000,116.64,125.305,116.54,120.61,364091,0
+SITM.US,D,20240214,000000,111.11,120.95,109.64,115.54,424422,0
+SITM.US,D,20240215,000000,115.24,117.12,107,107.6,459950,0
+SITM.US,D,20240216,000000,107.87,109.51,101.5,103.52,366291,0
+SITM.US,D,20240220,000000,102.22,105.6,101.92,104.94,356481,0
+SITM.US,D,20240221,000000,102.83,103.47,99.08,100.43,291999,0
+SITM.US,D,20240222,000000,104.81,105.99,97.565,98.4,321933,0
+SITM.US,D,20240223,000000,98.42,98.585,95.75,97,162670,0
+SITM.US,D,20240226,000000,97.79,98.8067,95.85,95.96,114665,0
+SITM.US,D,20240227,000000,95.96,96.79,93.25,93.4,220809,0
+SITM.US,D,20240228,000000,92.02,94.5,90.99,93.15,152999,0
+SITM.US,D,20240229,000000,95.09,95.68,91.79,92.5,334155,0
+SITM.US,D,20240301,000000,93.97,95.12,91.8,94,293486,0
+SITM.US,D,20240304,000000,94.57,97.11,93.195,94.64,314365,0
+SITM.US,D,20240305,000000,93.5,93.635,89.69,91.19,202654,0
+SITM.US,D,20240306,000000,93.53,96.05,92.07,92.91,183038,0
+SITM.US,D,20240307,000000,94.18,96.4,93.7,96.24,204467,0
+SITM.US,D,20240308,000000,96.71,98.38,95.91,96.42,154829,0
+SITM.US,D,20240311,000000,94.96,96.57,93.76,94.43,175158,0
+SITM.US,D,20240312,000000,94.85,94.85,91.665,93.86,159201,0
+SITM.US,D,20240313,000000,92.65,94.06,90.32,90.73,190348,0
+SITM.US,D,20240314,000000,90.14,91.09,86.345,87.18,191349,0
+SITM.US,D,20240315,000000,86,87.375,84.05,84.13,358267,0
+SITM.US,D,20240318,000000,85.39,86.86,83.7,85.12,173204,0
+SITM.US,D,20240319,000000,84.31,87.07,83.8327,85.55,134268,0
+SITM.US,D,20240320,000000,85.6,89.045,84.83,88.3,133605,0
+SITM.US,D,20240321,000000,90.43,96.25,89.94,95.78,348553,0
+SITM.US,D,20240322,000000,95.67,96.59,93.53,93.8,165450,0
+SITM.US,D,20240325,000000,92.03,94.6,91.63,93.21,137419,0
+SITM.US,D,20240326,000000,94.06,94.06,89.5,89.81,128290,0
+SITM.US,D,20240327,000000,90.46,91.87,89.01,91.09,109653,0
+SITM.US,D,20240328,000000,91.37,95.435,91.37,93.23,134671,0
+SITM.US,D,20240401,000000,92.73,96.0014,92.46,94.94,130970,0
+SITM.US,D,20240402,000000,93.54,94.5,90,90.19,203035,0
+SITM.US,D,20240403,000000,89,89.94,87.8,88.8,218446,0
+SITM.US,D,20240404,000000,90.27,91.69,87.0901,87.25,283491,0
+SITM.US,D,20240405,000000,86.74,87.83,83.36,83.52,249504,0
+SITM.US,D,20240408,000000,83.96,85.36,83.16,84.77,192482,0
+SITM.US,D,20240409,000000,85.64,87.11,84.885,86.02,280445,0
+SITM.US,D,20240410,000000,83.66,83.795,80.1,82.1,448983,0
+SITM.US,D,20240411,000000,82.46,88.13,81.05,87.84,252973,0
+SITM.US,D,20240412,000000,86.07,86.07,81.22,81.63,200541,0
+SITM.US,D,20240415,000000,82.07,82.95,77.58,78.51,217508,0
+SITM.US,D,20240416,000000,77.69,79.185,76.6926,78.68,141936,0
+SITM.US,D,20240417,000000,79,79.65,76.94,77.13,124122,0
+SITM.US,D,20240418,000000,76.69,76.87,73.88,74.47,185360,0
+SITM.US,D,20240419,000000,73.82,74.385,72.77,73.34,165612,0
+SITM.US,D,20240422,000000,74.48,75.59,72.39,73.71,126797,0
+SITM.US,D,20240423,000000,73.7,76.12,73.7,74.56,165349,0
+SITM.US,D,20240424,000000,75.14,77.11,74.74,76.22,141562,0
+SITM.US,D,20240425,000000,75.83,83.23,75.74,83.07,346215,0
+SITM.US,D,20240426,000000,83.07,88.99,82.99,88.79,246486,0
+SITM.US,D,20240429,000000,88.79,91.65,88.13,90.36,175368,0
+SITM.US,D,20240430,000000,89.02,91.005,88.51,89.12,177066,0
+SITM.US,D,20240501,000000,87.55,91,86.73,87.28,292352,0
+SITM.US,D,20240502,000000,89.21,91.81,87.48,90.27,133356,0
+SITM.US,D,20240503,000000,92.8,94.95,91.445,92.25,185140,0
+SITM.US,D,20240506,000000,92.62,97.17,92.36,96.64,187880,0
+SITM.US,D,20240507,000000,96.44,99.98,95.6,97,228881,0
+SITM.US,D,20240508,000000,96.13,97.32,94.82,96.92,148689,0
+SITM.US,D,20240509,000000,111.23,128.81,109.33,124.34,848337,0
+SITM.US,D,20240510,000000,124.53,125.72,119.57,123.15,339043,0
+SITM.US,D,20240513,000000,123.39,127.095,122.76,124.01,184345,0
+SITM.US,D,20240514,000000,125,129.435,124.88,127.12,333203,0
+SITM.US,D,20240515,000000,129.84,129.84,126.12,129.53,177956,0
+SITM.US,D,20240516,000000,129.86,129.86,127.36,128.07,134786,0
+SITM.US,D,20240517,000000,128.07,129.635,125.5,127.54,97893,0
+SITM.US,D,20240520,000000,127.54,132.5,127.37,130.87,127275,0
+SITM.US,D,20240521,000000,129.11,129.5,124.91,126.02,165045,0
+SITM.US,D,20240522,000000,126.19,127.66,123.04,123.88,260403,0
+SITM.US,D,20240523,000000,124.08,125.93,118.57,119.93,210142,0
+SITM.US,D,20240524,000000,121.47,125.48,121.105,125.18,156189,0
+SITM.US,D,20240528,000000,126.24,131.5,126.01,129.45,230008,0
+SITM.US,D,20240529,000000,126.16,128.79,124.731,125.66,144807,0
+SITM.US,D,20240530,000000,125.36,127.45,123.74,126.24,144059,0
+SITM.US,D,20240531,000000,127.17,128.49,119.72,121.82,164026,0
+SITM.US,D,20240603,000000,125.31,125.31,118.4,120.7,152203,0
+SITM.US,D,20240604,000000,120.62,120.62,115.76,116.52,98237,0
+SITM.US,D,20240605,000000,118.04,124,118.04,123.86,122079,0
+SITM.US,D,20240606,000000,124.87,125.86,122.76,123.31,130566,0
+SITM.US,D,20240607,000000,122.98,125.03,118.235,118.89,108986,0
+SITM.US,D,20240610,000000,117.06,122.6773,116.35,121.3,177795,0
+SITM.US,D,20240611,000000,120.48,123.99,118.44,123.91,156284,0
+SITM.US,D,20240612,000000,130.99,131.8999,127.52,129.28,195274,0
+SITM.US,D,20240613,000000,129.07,129.93,123,126.84,219846,0
+SITM.US,D,20240614,000000,124.89,127.35,119.71,123.33,139183,0
+SITM.US,D,20240617,000000,122.69,124.93,118.945,124.5,179101,0
+SITM.US,D,20240618,000000,123.87,123.87,119.76,120.13,134025,0
+SITM.US,D,20240620,000000,118.71,121.56,117.23,119.7,235449,0
+SITM.US,D,20240621,000000,118.8,120.91,117.01,118.6,534130,0
+SITM.US,D,20240624,000000,118.13,121,115.8,115.84,154455,0
+SITM.US,D,20240625,000000,116.4,124.01,114.32,122.7,165299,0
+SITM.US,D,20240626,000000,122.22,124.58,120.1175,121.69,116020,0
+SITM.US,D,20240627,000000,121.69,124.495,121.03,123.25,125706,0
+SITM.US,D,20240628,000000,124.29,128.325,122.77,124.38,388647,0
+SITM.US,D,20240701,000000,124.17,124.17,118.98,122.53,147721,0
+SITM.US,D,20240702,000000,122.57,128.49,121.25,128.24,118228,0
+SITM.US,D,20240703,000000,129.33,131.9,127.275,128.43,101738,0
+SITM.US,D,20240705,000000,129.53,134.16,127.7725,134.01,198579,0
+SITM.US,D,20240708,000000,134.87,143.21,134.87,142.42,411663,0
+SITM.US,D,20240709,000000,142.54,147.7,138.44,147.6,309701,0
+SITM.US,D,20240710,000000,148.24,155.39,148.23,152.99,336520,0
+SITM.US,D,20240711,000000,156.63,160.14,149.9211,155.15,359385,0
+SITM.US,D,20240712,000000,156.93,158.66,153.16,153.4,270159,0
+SITM.US,D,20240715,000000,154.01,160.175,152.64,155.22,253970,0
+SITM.US,D,20240716,000000,157.59,165.11,157.59,163.19,399586,0
+SITM.US,D,20240717,000000,157.43,163.45,155.16,157.12,327112,0
+SITM.US,D,20240718,000000,158.24,158.7312,146.59,149.98,294111,0
+SITM.US,D,20240719,000000,149.27,151.32,144.06,145.19,218890,0
+SITM.US,D,20240722,000000,147.41,154.19,146.31,154.17,204273,0
+SITM.US,D,20240723,000000,151.12,158.11,151.12,155.57,147466,0
+SITM.US,D,20240724,000000,154.4,154.4,147.491,147.78,158658,0
+SITM.US,D,20240725,000000,145.93,151.49,140.52,143.74,233791,0
+SITM.US,D,20240726,000000,148.3,149.08,144.9,148.03,176137,0
+SITM.US,D,20240729,000000,148.93,150.735,141.48,144.18,160899,0
+SITM.US,D,20240730,000000,144.48,144.88,131.35,132.16,187638,0
+SITM.US,D,20240731,000000,137.4,142.32,135.92,141.95,327445,0
+SITM.US,D,20240801,000000,140.84,144.01,125.96,126.7,314889,0
+SITM.US,D,20240802,000000,121.43,122.675,110.53,113.52,455315,0
+SITM.US,D,20240805,000000,106.72,116,106.72,112.1,306600,0
+SITM.US,D,20240806,000000,115.27,115.4499,109.5,113.49,217901,0
+SITM.US,D,20240807,000000,115.01,121.09,112.6,112.66,415257,0
+SITM.US,D,20240808,000000,112.66,125.16,110.28,124.58,585000,0
+SITM.US,D,20240809,000000,124.49,126.96,120.15,126.7,291164,0
+SITM.US,D,20240812,000000,128,131.89,126.52,128.47,219505,0
+SITM.US,D,20240813,000000,130.27,133.91,128.15,130.02,224461,0
+SITM.US,D,20240814,000000,132.2,132.2,128.44,128.51,159846,0
+SITM.US,D,20240815,000000,132.86,140.08,132.86,139.86,200708,0
+SITM.US,D,20240816,000000,139.12,142.75,137.87,139.82,186984,0
+SITM.US,D,20240819,000000,139.77,142.93,136.4,142.18,128826,0
+SITM.US,D,20240820,000000,141.77,142.62,137.61,139.26,119979,0
+SITM.US,D,20240821,000000,140.78,143,140.53,142.42,99486,0
+SITM.US,D,20240822,000000,142.28,142.66,135.98,137.09,102836,0
+SITM.US,D,20240823,000000,139.14,145,139.09,144.75,155850,0
+SITM.US,D,20240826,000000,143.54,146.5,142.1,144.52,187919,0
+SITM.US,D,20240827,000000,136.01,143.64,131.94,143.03,208224,0
+SITM.US,D,20240828,000000,142.8,144.13,136.9401,138.49,146476,0
+SITM.US,D,20240829,000000,139.75,147.39,139.745,146.93,255447,0
+SITM.US,D,20240830,000000,147.82,147.82,141.4,144.66,160777,0
+SITM.US,D,20240903,000000,141.26,142.425,130,134.16,198763,0
+SITM.US,D,20240904,000000,133.53,137.795,131.47,135.61,116013,0
+SITM.US,D,20240905,000000,134.89,136,132.41,134.33,84470,0
+SITM.US,D,20240906,000000,133.74,133.74,127.37,130.54,159083,0
+SITM.US,D,20240909,000000,132.91,136.26,131.51,133.53,135497,0
+SITM.US,D,20240910,000000,133.39,133.39,128.98,132.71,125339,0
+SITM.US,D,20240911,000000,133.12,144.37,131.07,142.36,187186,0
+SITM.US,D,20240912,000000,142.45,144.54,139,141.51,112279,0
+SITM.US,D,20240913,000000,143.36,147.71,143.36,146.49,195825,0
+SITM.US,D,20240916,000000,144.66,148.55,143.98,148.23,116408,0
+SITM.US,D,20240917,000000,150,155,149.615,153.47,183350,0
+SITM.US,D,20240918,000000,154.89,165.26,152.46,156.87,240223,0
+SITM.US,D,20240919,000000,165.35,170.71,163.855,167.91,313190,0
+SITM.US,D,20240920,000000,166.23,166.8,161.885,163.57,382058,0
+SITM.US,D,20240923,000000,165.32,166.86,161.76,163.31,101600,0
+SITM.US,D,20240924,000000,164.87,167.98,164.18,164.86,109328,0
+SITM.US,D,20240925,000000,163.7,170.65,162.5881,167.59,133901,0
+SITM.US,D,20240926,000000,175,178.9273,169.69,175.52,247462,0
+SITM.US,D,20240927,000000,177.94,181,174.21,176.03,140812,0
+SITM.US,D,20240930,000000,172.91,175.9296,168.56,171.51,289478,0
+SITM.US,D,20241001,000000,170.55,170.55,161.785,168.25,157232,0
+SITM.US,D,20241002,000000,166.88,172.92,166.88,169.62,118543,0
+SITM.US,D,20241003,000000,167.07,178.8834,167.07,176.89,172273,0
+SITM.US,D,20241004,000000,182.28,182.45,177.22,179.39,158545,0
+SITM.US,D,20241007,000000,177.95,181.61,176.75,179.68,170619,0
+SITM.US,D,20241008,000000,179.8,184.34,178.44,181.36,120980,0
+SITM.US,D,20241009,000000,180.05,182.54,179.815,181.55,104701,0
+SITM.US,D,20241010,000000,177.56,181.01,175,181,124693,0
+SITM.US,D,20241011,000000,179.42,187.56,179.42,185,104141,0
+SITM.US,D,20241014,000000,184.87,187.37,183.87,185.14,113473,0
+SITM.US,D,20241015,000000,185.1,188.98,173.87,175.16,213993,0
+SITM.US,D,20241016,000000,178.41,178.41,170.57,172.34,219710,0
+SITM.US,D,20241017,000000,178.38,178.9307,172.25,173,194849,0
+SITM.US,D,20241018,000000,174.3,176.48,169.1,174.97,145612,0
+SITM.US,D,20241021,000000,174.97,184.34,174.435,184.15,173645,0
+SITM.US,D,20241022,000000,185.02,188.48,181.95,185.33,173457,0
+SITM.US,D,20241023,000000,185.71,185.78,178.97,180.31,155764,0
+SITM.US,D,20241024,000000,184.82,185.7,179.5,181.15,112301,0
+SITM.US,D,20241025,000000,183.38,185.08,177.82,178.93,129130,0
+SITM.US,D,20241028,000000,179.05,184.88,178.545,181.86,76971,0
+SITM.US,D,20241029,000000,181.86,187.56,181.76,186.81,113734,0
+SITM.US,D,20241030,000000,183.83,187.4059,182.0301,182.19,82676,0
+SITM.US,D,20241031,000000,181.7,182.78,166.48,169.01,201863,0
+SITM.US,D,20241101,000000,170.38,175.98,169.82,170.6,155646,0
+SITM.US,D,20241104,000000,168.7,174.375,168.7,171.81,132245,0
+SITM.US,D,20241105,000000,171.88,177.98,169.975,177.16,233273,0
+SITM.US,D,20241106,000000,182.31,189.64,180.98,189.52,230422,0
+SITM.US,D,20241107,000000,200,227.625,190.245,225.51,564483,0
+SITM.US,D,20241108,000000,220.18,228.12,217.015,225.45,337459,0
+SITM.US,D,20241111,000000,225.57,225.57,211.5,215.26,235808,0
+SITM.US,D,20241112,000000,214,214.61,205.33,206.78,183614,0
+SITM.US,D,20241113,000000,206.23,208.66,201.185,202.32,138101,0
+SITM.US,D,20241114,000000,204.33,208.245,201.9343,203.5,159327,0
+SITM.US,D,20241115,000000,203.22,203.22,192.75,193.58,189248,0
+SITM.US,D,20241118,000000,193.38,202.425,193.0364,199.93,163265,0
+SITM.US,D,20241119,000000,197.14,210.435,197.14,208.49,146927,0
+SITM.US,D,20241120,000000,206.51,209.935,204.22,208.67,127834,0
+SITM.US,D,20241121,000000,213.03,215.52,206.97,210.5,174563,0
+SITM.US,D,20241122,000000,206.04,213.38,206.04,211.08,166464,0
+SITM.US,D,20241125,000000,212.41,216.55,209.46,215.27,212720,0
+SITM.US,D,20241126,000000,218,218,208.56,209.76,153070,0
+SITM.US,D,20241127,000000,210.85,211.39,201.24,204.85,164014,0
+SITM.US,D,20241129,000000,207.83,213.45,207.83,212.38,115681,0
+SITM.US,D,20241202,000000,215,222.6,213.37,217.08,199675,0
+SITM.US,D,20241203,000000,214.74,223.36,214.74,219.28,335802,0
+SITM.US,D,20241204,000000,220,229.64,219.6466,223.42,212935,0
+SITM.US,D,20241205,000000,221.83,223.16,215.78,219.52,143839,0
+SITM.US,D,20241206,000000,221.04,233.52,219.835,231.88,277352,0
+SITM.US,D,20241209,000000,239.5,253.51,239.19,252.24,339698,0
+SITM.US,D,20241210,000000,251.38,252,242.275,243.88,165310,0
+SITM.US,D,20241211,000000,245,264.5,242.56,261.03,441424,0
+SITM.US,D,20241212,000000,256.6,265.39,252.05,257.62,231778,0
+SITM.US,D,20241213,000000,256.08,268.18,251.725,252.61,285584,0
+SITM.US,D,20241216,000000,247.1,249.46,241.14,247.105,273206,0
+SITM.US,D,20241217,000000,245.64,250.3729,241.16,248.46,185586,0
+SITM.US,D,20241218,000000,251.46,252.92,223.78,226.69,342105,0
+SITM.US,D,20241219,000000,230,231.85,213.84,216.09,351229,0
+SITM.US,D,20241220,000000,211.52,218.06,210.91,216.65,673622,0
+SITM.US,D,20241223,000000,216.65,223.465,214.65,219.46,245652,0
+SITM.US,D,20241224,000000,222.93,229.19,219.825,227.17,105492,0
+SITM.US,D,20241226,000000,225.01,229.4821,220.95,225.6,143408,0
+SITM.US,D,20241227,000000,224.05,224.95,216.72,220.86,130414,0
+SITM.US,D,20241230,000000,216.04,219.69,211,215.58,147606,0
+SITM.US,D,20241231,000000,217.99,221.135,214.53,214.53,168246,0
+SITM.US,D,20250102,000000,216.62,223.85,216.43,223.61,136080,0
+SITM.US,D,20250103,000000,226.95,234.35,221.82,234.35,147895,0
+SITM.US,D,20250106,000000,242,247.33,235.85,236.48,278055,0
+SITM.US,D,20250107,000000,238.51,241.3435,227.53,230.94,189254,0
+SITM.US,D,20250108,000000,230.46,234.67,225.0424,233.2,116855,0
+SITM.US,D,20250110,000000,227.16,232.66,221.64,231.38,138675,0
+SITM.US,D,20250113,000000,224.26,228.29,217.62,227.07,150223,0
+SITM.US,D,20250114,000000,229.86,237.7575,229.7,232.96,187483,0
+SITM.US,D,20250115,000000,240.84,244.9,238,242.61,158244,0
+SITM.US,D,20250116,000000,245.26,249.18,241.07,242.93,154047,0
+SITM.US,D,20250117,000000,247.38,252.45,244.77,250.97,123881,0
+SITM.US,D,20250121,000000,252.75,256.775,247.02,254.26,177214,0
+SITM.US,D,20250122,000000,256.74,261.62,251.8975,255.77,161511,0
+SITM.US,D,20250123,000000,250.72,257.975,247.4,257,130132,0
+SITM.US,D,20250124,000000,257.59,259.4,246.06,247.61,130796,0
+SITM.US,D,20250127,000000,234.4,234.495,182.56,185.9,561666,0
+SITM.US,D,20250128,000000,190.83,197.51,180.82,196.8,333674,0
+SITM.US,D,20250129,000000,197.21,202.08,191.17,194.43,225986,0
+SITM.US,D,20250130,000000,196.35,206.91,195.34,203.76,244880,0
+SITM.US,D,20250131,000000,204.54,214.76,200.8623,204.2,312127,0
+SITM.US,D,20250203,000000,195.61,212.4,195,204.66,303189,0
+SITM.US,D,20250204,000000,204.45,215,202.59,214.61,277660,0
+SITM.US,D,20250205,000000,214.64,225.3599,214.45,222.99,423948,0
+SITM.US,D,20250206,000000,222.8,222.8,175.08,176.32,778116,0
+SITM.US,D,20250207,000000,179.66,191.73,175.01,179.88,433747,0
+SITM.US,D,20250210,000000,176,181.74,169,171.84,496644,0
+SITM.US,D,20250211,000000,169,173.85,166.51,167,265535,0
+SITM.US,D,20250212,000000,163.48,169.85,162.05,167.86,277528,0
+SITM.US,D,20250213,000000,166.73,172.8425,164.45,169.59,299698,0
+SITM.US,D,20250214,000000,170.3,177.41,167.5,177.41,248654,0
+SITM.US,D,20250218,000000,180.51,187.8199,179.69,183.37,239772,0
+SITM.US,D,20250219,000000,181.99,182.59,173.25,176.5,401988,0
+SITM.US,D,20250220,000000,178.06,183.8899,175.9,180.11,202981,0
+SITM.US,D,20250221,000000,181.6,184.99,177.42,179.93,268153,0
+SITM.US,D,20250224,000000,179.74,180,162.93,169.2,415528,0
+SITM.US,D,20250225,000000,167.21,167.795,157.94,160.21,302667,0
+SITM.US,D,20250226,000000,167.7,172.6945,160.97,167.97,176584,0
+SITM.US,D,20250227,000000,169.12,169.735,152.68,153.04,365000,0
+SITM.US,D,20250228,000000,152,156.8725,145.55,155.15,521824,0
+SITM.US,D,20250303,000000,157.64,162.45,150.1418,152.4,297462,0
+SITM.US,D,20250304,000000,149.81,156.7,147.2842,152.42,357965,0
+SITM.US,D,20250305,000000,158.7,182.68,155.88,182.19,717588,0
+SITM.US,D,20250306,000000,175.35,205,172.1573,178.08,817323,0
+SITM.US,D,20250307,000000,177.09,177.99,159.77,174.84,403228,0
+SITM.US,D,20250310,000000,165.01,168.005,147.88,150.28,440408,0
+SITM.US,D,20250311,000000,149.94,159.92,146.01,156.4,370641,0
+SITM.US,D,20250312,000000,162.22,168.32,160.6097,166.46,390256,0
+SITM.US,D,20250313,000000,166.81,168.75,155.19,158.42,704485,0
+SITM.US,D,20250314,000000,162.4,170.26,162.4,167.03,286361,0
+SITM.US,D,20250317,000000,167.31,172.43,166.89,170.46,265591,0
+SITM.US,D,20250318,000000,166.55,178.55,166.125,177.79,406439,0
+SITM.US,D,20250319,000000,178.36,184.8068,174,181.11,347016,0
+SITM.US,D,20250320,000000,179.22,182.2499,174.105,177.25,237295,0
+SITM.US,D,20250321,000000,175.73,180.35,172.5,178.26,377420,0
+SITM.US,D,20250324,000000,184.38,190.33,183.355,188.29,210859,0
+SITM.US,D,20250325,000000,186.55,189.04,183.12,186.27,186981,0
+SITM.US,D,20250326,000000,184.59,185.44,173.825,178.11,268729,0
+SITM.US,D,20250327,000000,173.89,175.72,165.27,166.65,211827,0
+SITM.US,D,20250328,000000,163.2,163.81,150.45,152.41,233821,0
+SITM.US,D,20250331,000000,148.6,154.77,142.25,152.87,357806,0
+SITM.US,D,20250401,000000,150.97,157.35,145.75,154.56,232127,0
+SITM.US,D,20250402,000000,148.53,160.775,148.32,158.26,223446,0
+SITM.US,D,20250403,000000,145,146.15,126.65,127.4,495525,0
+SITM.US,D,20250404,000000,120,122.63,105.4,119.23,643800,0
+SITM.US,D,20250407,000000,109.83,133.53,108.695,122.85,508112,0
+SITM.US,D,20250408,000000,133.04,133.39,113.815,116.79,358604,0
+SITM.US,D,20250409,000000,119.35,150.8,114.74,149.9,685568,0
+SITM.US,D,20250410,000000,140.33,140.33,126,130.05,355371,0
+SITM.US,D,20250411,000000,130.04,131.655,123.86,130,322330,0
+SITM.US,D,20250414,000000,138.05,143.46,132.74,137.24,378575,0
+SITM.US,D,20250415,000000,137.55,141.15,135.5,138.24,184445,0
+SITM.US,D,20250416,000000,131.82,134.945,125.19,129.78,290540,0
+SITM.US,D,20250417,000000,130.17,131,125.46,129.47,196965,0
+SITM.US,D,20250421,000000,125.92,127.48,123.59,126.57,136968,0
+SITM.US,D,20250422,000000,128.16,133.78,127.3,130.41,160279,0
+SITM.US,D,20250423,000000,138.21,146.193,136.275,137.74,299122,0
+SITM.US,D,20250424,000000,140.21,153,140.21,148.95,249664,0
+SITM.US,D,20250425,000000,147.23,154.57,147.035,153.04,179046,0
+SITM.US,D,20250428,000000,153.14,155.035,144.445,148.6,216989,0
+SITM.US,D,20250429,000000,147.46,149.63,144.85,146.79,130674,0
+SITM.US,D,20250430,000000,140.31,147.17,138.74,146.86,181894,0
+SITM.US,D,20250501,000000,154.6,160.79,149.72,156.53,320927,0
+SITM.US,D,20250502,000000,160.79,167.8625,160.27,163.82,262527,0
+SITM.US,D,20250505,000000,162.2,167.335,160.77,165.27,332166,0
+SITM.US,D,20250506,000000,161.26,166.71,159.01,165.27,239188,0
+SITM.US,D,20250507,000000,164.25,166.835,158.63,166.2,282681,0
+SITM.US,D,20250508,000000,184.92,192.45,173.1373,188.5,594889,0
+SITM.US,D,20250509,000000,190.09,195.56,185.4901,190.01,319179,0
+SITM.US,D,20250512,000000,207,211.1766,200.95,204.63,342820,0
+SITM.US,D,20250513,000000,205.69,209.31,203.86,204.43,384958,0
+SITM.US,D,20250514,000000,204.76,206.578,198.82,203,324794,0
+SITM.US,D,20250515,000000,199.03,206.57,196.3804,206,288182,0
+SITM.US,D,20250516,000000,206,213,201.9308,210.67,352052,0
+SITM.US,D,20250519,000000,201.37,207.64,200.01,205.9,213754,0
+SITM.US,D,20250520,000000,204.42,208.75,203.04,206.54,142285,0
+SITM.US,D,20250521,000000,203.02,209.25,198.7039,201.12,194855,0
+SITM.US,D,20250522,000000,199.67,206.01,197.62,204.03,309263,0
+SITM.US,D,20250523,000000,198,200.15,194.88,197.59,252209,0
+SITM.US,D,20250527,000000,202.48,207.5534,198.39,200.21,255028,0
+SITM.US,D,20250528,000000,200.52,202.58,195.0775,197.66,174115,0
+SITM.US,D,20250529,000000,203.67,203.67,195.65,197.08,113846,0
+SITM.US,D,20250530,000000,193.99,197.51,187,196.07,314824,0
+SITM.US,D,20250602,000000,195.92,200.5611,195.3709,199.98,186873,0
+SITM.US,D,20250603,000000,199.97,206.3887,198.085,205.49,174532,0
+SITM.US,D,20250604,000000,207.34,209.84,202.75,202.78,203933,0
+SITM.US,D,20250605,000000,205.6,207.66,198.2,200.63,184009,0
+SITM.US,D,20250606,000000,205.11,207.43,202.98,205.84,131266,0
+SITM.US,D,20250609,000000,209,216.98,207.185,213.03,277598,0
+SITM.US,D,20250610,000000,214.48,216.32,208.44,215.25,280648,0
+SITM.US,D,20250611,000000,217.98,227.71,214.4,215.6,402414,0
+SITM.US,D,20250612,000000,209.25,218.66,204,214.1,216458,0
+SITM.US,D,20250613,000000,207.44,212.41,206.26,210.27,243835,0
+SITM.US,D,20250616,000000,216.27,222.14,215.0725,218.48,296438,0
+SITM.US,D,20250617,000000,217,223.07,217,220.64,179486,0
+SITM.US,D,20250618,000000,221.67,230.5,220.13,228.17,334158,0
+SITM.US,D,20250620,000000,230,230.71,219.3201,228.3,260639,0
+SITM.US,D,20250623,000000,226.36,232.41,222.292,232.34,208923,0
+SITM.US,D,20250624,000000,236.88,243.355,234.915,241.6,175760,0
+SITM.US,D,20250625,000000,230,230.93,199.29,203.75,1087804,0
+SITM.US,D,20250626,000000,201.48,209.54,200.78,208.99,1502458,0
+SITM.US,D,20250627,000000,212.87,215.16,208.3,212.93,1319246,0
+SITM.US,D,20250630,000000,213.98,214.94,207.89,213.08,703273,0
+SITM.US,D,20250701,000000,210.68,213.99,201.985,206.15,640910,0
+SITM.US,D,20250702,000000,207.91,209.81,204.11,209.36,366011,0
+SITM.US,D,20250703,000000,209.87,214.13,207.1104,212.84,175189,0
+SITM.US,D,20250707,000000,208.64,210.565,202.1466,202.94,229994,0
+SITM.US,D,20250708,000000,205.36,209.1,201.875,208.14,334956,0
+SITM.US,D,20250709,000000,207.16,213,203.878,210.57,266682,0
+SITM.US,D,20250710,000000,211.85,212,204.35,209.47,133560,0
+SITM.US,D,20250711,000000,207.06,210.565,204.99,206.4,181462,0
+SITM.US,D,20250714,000000,205.8,207.795,200,205.77,140376,0
+SITM.US,D,20250715,000000,209.6,213.62,203.62,204.38,297754,0
+SITM.US,D,20250716,000000,204.38,206.42,198.96,205.65,251161,0
+SITM.US,D,20250717,000000,207.55,212.9025,205.55,209.22,156036,0
+SITM.US,D,20250718,000000,214.05,216.035,208.99,215.4,267922,0
+SITM.US,D,20250721,000000,217.41,222.37,210.62,210.72,251456,0
+SITM.US,D,20250722,000000,209.68,211.49,194.5,197.95,492107,0
+SITM.US,D,20250723,000000,197.6,197.84,189.27,197.84,277413,0
+SITM.US,D,20250724,000000,196.05,200,191.91,193.62,202403,0
+SITM.US,D,20250725,000000,194.01,194.1718,189,190.16,255035,0
+SITM.US,D,20250728,000000,198.1,198.16,192.62,194.76,243197,0
+SITM.US,D,20250729,000000,198.86,202.595,192.4,193.47,237939,0
+SITM.US,D,20250730,000000,195.73,200.92,192.19,195.38,209576,0
+SITM.US,D,20250731,000000,194.42,204.51,194.42,202.85,522704,0
+SITM.US,D,20250801,000000,191.68,199.305,186.49,193.09,403869,0
+SITM.US,D,20250804,000000,196.2,200.36,195.38,200.36,210917,0
+SITM.US,D,20250805,000000,201.26,204.71,193.72,197.73,228569,0
+SITM.US,D,20250806,000000,193.41,211.37,187.56,210.7,884382,0
+SITM.US,D,20250807,000000,215.99,216.38,192,198.8,1114163,0
+SITM.US,D,20250808,000000,198.055,202.15,195.75,199.57,453521,0
+SITM.US,D,20250811,000000,199.34,209.34,199.12,203.06,324898,0
+SITM.US,D,20250812,000000,206.24,216.82,204.3,216.66,436245,0
+SITM.US,D,20250813,000000,219.6,220.9875,214.64,218.24,239430,0
+SITM.US,D,20250814,000000,219.67,228.705,213.66,226.74,523980,0
+SITM.US,D,20250815,000000,227.01,228.49,214.96,221.44,355403,0
+SITM.US,D,20250818,000000,220.66,230.43,220.24,226.71,294157,0
+SITM.US,D,20250819,000000,225.19,227.92,212.25,212.77,255311,0
+SITM.US,D,20250820,000000,210.22,222.28,204.605,221.6,465868,0
+SITM.US,D,20250821,000000,219.06,224.82,217.64,223.89,264616,0
+SITM.US,D,20250822,000000,223.5,242.71,221.525,240.98,452630,0
+SITM.US,D,20250825,000000,240,240,231.2888,231.63,417726,0
+SITM.US,D,20250826,000000,232.6,248.86,232.2795,245.94,538143,0
+SITM.US,D,20250827,000000,245,248.38,238.49,238.75,365701,0
+SITM.US,D,20250828,000000,241.26,249.88,238.75,242.97,411357,0
+SITM.US,D,20250829,000000,242.66,247.5199,238.75,241.67,302167,0
+SITM.US,D,20250902,000000,236.59,236.59,229,232.83,359083,0
+SITM.US,D,20250903,000000,231.4,232.635,222.12,224.49,271504,0
+SITM.US,D,20250904,000000,222.77,232.28,222.77,230.5,378490,0
+SITM.US,D,20250905,000000,234.22,237.0356,229.64,234.77,204572,0
+SITM.US,D,20250908,000000,239.48,245.41,236.125,244.57,300431,0
+SITM.US,D,20250909,000000,245.77,249.7397,243.25,247.215,352792,0
+SITM.US,D,20250910,000000,250,254,243.79,245.57,259188,0
+SITM.US,D,20250911,000000,248.59,258.97,248.59,258.57,402480,0
+SITM.US,D,20250912,000000,259.31,260.22,255.084,260,257459,0
+SITM.US,D,20250915,000000,264.28,285.1,262.5,279.13,604171,0
+SITM.US,D,20250916,000000,279.85,289.33,279.85,288.605,497453,0
+SITM.US,D,20250917,000000,288.92,288.92,272.7,278.22,354057,0
+SITM.US,D,20250918,000000,292.39,308.9032,287.97,305.37,462437,0
+SITM.US,D,20250919,000000,307.93,313.9275,303.1701,312.85,770885,0
+SITM.US,D,20250922,000000,313.365,318.2098,298,303.88,485104,0
+SITM.US,D,20250923,000000,304.79,318.37,302.06,318.045,412276,0
+SITM.US,D,20250924,000000,319,319,292,293.69,434436,0
+SITM.US,D,20250925,000000,282.21,298.04,281.04,294.36,356775,0
+SITM.US,D,20250926,000000,294.61,295.825,286.71,292.76,250030,0
+SITM.US,D,20250929,000000,298.33,304,290.12,293.1,233395,0
+SITM.US,D,20250930,000000,293,301.78,291.0101,301.31,291010,0
+SITM.US,D,20251001,000000,297.49,301.98,289.53,295.71,464378,0
+SITM.US,D,20251002,000000,301.88,307.9999,293.94,300.03,348216,0
+SITM.US,D,20251003,000000,303.88,314.68,302.485,308.17,322737,0
+SITM.US,D,20251006,000000,317.76,323.66,313.3957,314.1,245199,0
+SITM.US,D,20251007,000000,314.1,320.8099,300.2008,302,253965,0
+SITM.US,D,20251008,000000,303.05,313.79,297.375,312.79,296735,0
+SITM.US,D,20251009,000000,307.35,309.94,302.875,309.94,142227,0
+SITM.US,D,20251010,000000,310.41,314.4991,276.26,277.65,373772,0
+SITM.US,D,20251013,000000,296.57,296.57,287.01,294.44,218794,0
+SITM.US,D,20251014,000000,283.85,299.19,282.4275,288.8,269989,0
+SITM.US,D,20251015,000000,297.95,302.5,284.42,290,248835,0
+SITM.US,D,20251016,000000,290.19,294.9999,282.84,288.5,320786,0
+SITM.US,D,20251017,000000,280.86,287.775,272.41,272.67,360627,0
+SITM.US,D,20251020,000000,278.48,294.09,275,291.42,303152,0
+SITM.US,D,20251021,000000,290.53,295.99,284.43,289.76,181889,0
+SITM.US,D,20251022,000000,283.38,286.79,263.14,265.49,451412,0
+SITM.US,D,20251023,000000,263.12,275.865,263.12,273.57,357238,0
+SITM.US,D,20251024,000000,282.97,286.3199,267.12,268.11,211489,0
+SITM.US,D,20251027,000000,274.26,279.7,272.75,276.8,241590,0
+SITM.US,D,20251028,000000,276.8,279.6,265,271.26,290069,0
+SITM.US,D,20251029,000000,275.73,285.025,272.825,277.63,184673,0
+SITM.US,D,20251030,000000,278.48,285.011,275.22,277.14,182474,0
+SITM.US,D,20251031,000000,282.76,295.77,279.465,289.64,343072,0
+SITM.US,D,20251103,000000,292.86,297.6499,287.34,288.24,289488,0
+SITM.US,D,20251104,000000,273.37,287.24,269.64,279.31,353149,0
+SITM.US,D,20251105,000000,279.5,287.9999,277.9,279.07,396497,0
+SITM.US,D,20251106,000000,329,386,327,339.81,1556330,0
+SITM.US,D,20251107,000000,323.05,330,299.0801,326.94,527833,0
+SITM.US,D,20251110,000000,342.16,347.5,320,321.49,471203,0
+SITM.US,D,20251111,000000,315.07,320.79,305.01,306.66,257677,0
+SITM.US,D,20251112,000000,310,317.225,303.03,305.85,317444,0
+SITM.US,D,20251113,000000,300.775,303.45,279.5,288.66,404240,0
+SITM.US,D,20251114,000000,275.19,297.78,275.19,282.58,372459,0
+SITM.US,D,20251117,000000,278.82,285.415,265.195,268.85,310559,0
+SITM.US,D,20251118,000000,263.49,268.76,252.02,255.49,452237,0
+SITM.US,D,20251119,000000,256.2,278,255.97,270.3,390838,0
+SITM.US,D,20251120,000000,284.31,287.67,251.1601,252.76,386788,0
+SITM.US,D,20251121,000000,252.6,274.38,243.6765,267.87,439011,0
+SITM.US,D,20251124,000000,269.83,284.32,269.83,279.61,233766,0
+SITM.US,D,20251125,000000,279.61,289.421,264.79,286.64,225410,0
+SITM.US,D,20251126,000000,286.77,295.83,284.28,289.29,262227,0
+SITM.US,D,20251128,000000,294.99,301.5299,292.675,297.7,128329,0
+SITM.US,D,20251201,000000,289.61,296.8,284.32,287.11,365581,0
+SITM.US,D,20251202,000000,293.68,310,288.89,307.9,382566,0
+SITM.US,D,20251203,000000,313.61,349,310.52,346.5,745029,0
+SITM.US,D,20251204,000000,342.8,367.41,340.1,350.49,675558,0
+SITM.US,D,20251205,000000,351.85,357.31,344.47,352.05,474333,0
+SITM.US,D,20251208,000000,360.46,366.3,355.68,361.95,296238,0
+SITM.US,D,20251209,000000,357.92,372.12,356.67,366.49,290447,0
+SITM.US,D,20251210,000000,364.64,381.41,364.64,376.36,351131,0
+SITM.US,D,20251211,000000,372.41,387.52,368.28,385.61,517584,0
+SITM.US,D,20251212,000000,384.65,386,357.31,362.05,506272,0
+SITM.US,D,20251215,000000,373,377.64,360.49,363.25,326771,0
+SITM.US,D,20251216,000000,356.94,367.82,353.585,363.6,266049,0
+SITM.US,D,20251217,000000,365.42,374.7048,346.3,356.09,484512,0
+SITM.US,D,20251218,000000,374.31,379.28,356.26,358.73,283559,0
+SITM.US,D,20251219,000000,361.36,379,361.31,366.61,465499,0
+SITM.US,D,20251222,000000,378.77,385.475,372.43,376.5,336440,0
+SITM.US,D,20251223,000000,375.74,383.65,369.685,381.83,209376,0
+SITM.US,D,20251224,000000,381.81,381.99,376.86,378.07,67205,0
+SITM.US,D,20251226,000000,382.29,382.72,370.54,377.11,148893,0
+SITM.US,D,20251229,000000,371.73,375.265,366.45,369.21,226494,0
+SITM.US,D,20251230,000000,369.77,370.685,361.06,363.77,166535,0
+SITM.US,D,20251231,000000,369.15,369.83,352.42,353.19,265043,0
+SITM.US,D,20260102,000000,365.57,373.875,359.01,369.96,329716,0
+SITM.US,D,20260105,000000,375.43,382.85,329.17,333.03,470964,0
+SITM.US,D,20260106,000000,334,345.02,324.21,344.75,333626,0
+SITM.US,D,20260107,000000,337.83,345.4699,327.5,342.73,233241,0
+SITM.US,D,20260108,000000,340.09,340.735,329.5,333.1,224430,0
+SITM.US,D,20260109,000000,335.05,348.565,333,342.2,251922,0
+SITM.US,D,20260112,000000,330.002,348.5,330.002,344.53,158323,0
+SITM.US,D,20260113,000000,348.21,364.74,345.82,350.63,201271,0
+SITM.US,D,20260114,000000,344.4,351.52,336.6,349.2,248607,0
+SITM.US,D,20260115,000000,365.83,367.275,353.24,353.52,255850,0
+SITM.US,D,20260116,000000,359.17,383.33,357.5,371.44,214785,0
+SITM.US,D,20260120,000000,361.45,374.93,357.5,363.13,196463,0
+SITM.US,D,20260121,000000,371.02,381.59,359.985,377.71,207096,0
+SITM.US,D,20260122,000000,385,393.8,362.05,362.73,217288,0
+SITM.US,D,20260123,000000,363.45,367.49,341.055,342.9,221669,0
+SITM.US,D,20260126,000000,345.02,351.85,340.78,345.49,199511,0
+SITM.US,D,20260127,000000,351.79,365.99,350,358.08,209882,0
+SITM.US,D,20260128,000000,365.45,378.3722,349.023,361.12,188598,0
+SITM.US,D,20260129,000000,359.07,371.5,348.75,365.58,290846,0
+SITM.US,D,20260130,000000,359.925,384.93,359.925,363.11,553811,0
+SITM.US,D,20260202,000000,352.64,382.5,352.64,374.18,278040,0
+SITM.US,D,20260203,000000,381.86,398.59,348.05,351.47,569524,0
+SITM.US,D,20260204,000000,357.17,371.79,338.59,347.96,633641,0
+SITM.US,D,20260205,000000,384.42,438.19,337.5054,410.29,1329872,0
+SITM.US,D,20260206,000000,424.86,440,400.67,418.69,543155,0
+SITM.US,D,20260209,000000,419,433.83,415,417.36,350696,0
+SITM.US,D,20260210,000000,420.36,429.28,410.43,413.76,342142,0
+SITM.US,D,20260211,000000,420,437.3925,414.6601,436.28,235955,0
+SITM.US,D,20260212,000000,446.5,446.955,416.01,423.2,383337,0
+SITM.US,D,20260213,000000,414.53,431,410.4001,420.23,437443,0
+SITM.US,D,20260217,000000,413.08,420.77,392.95,414.05,253812,0
+SITM.US,D,20260218,000000,414.55,428.345,403.97,410.47,271591,0
diff --git a/daily/us/nasdaq stocks/2/skye.us.txt b/daily/us/nasdaq stocks/2/skye.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..504106bdb6d5aa9c8c09430a25a2f1c503c75a2b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/skye.us.txt	
@@ -0,0 +1,465 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKYE.US,D,20240412,000000,12.83,13.3788,12.3801,12.91,51807,0
+SKYE.US,D,20240415,000000,12.91,13,12.48,13,53715,0
+SKYE.US,D,20240416,000000,13,16.43,12.97,16.25,100895,0
+SKYE.US,D,20240417,000000,16.95,17.4772,16.4,17.36,87599,0
+SKYE.US,D,20240418,000000,17.37,17.6473,16.26,16.97,69556,0
+SKYE.US,D,20240419,000000,16.22,17.4,14.2376,16.2,104103,0
+SKYE.US,D,20240422,000000,15.67,16.01,14.005,14.81,216501,0
+SKYE.US,D,20240423,000000,15.5,15.5994,13.65,14.03,136864,0
+SKYE.US,D,20240424,000000,13.65,14.1,12.5003,12.85,108918,0
+SKYE.US,D,20240425,000000,13,13.2,12.6,12.85,58926,0
+SKYE.US,D,20240426,000000,13,13.46,12.68,13,31379,0
+SKYE.US,D,20240429,000000,13.51,13.51,12.92,13,27216,0
+SKYE.US,D,20240430,000000,13,13.01,12.52,12.93,37292,0
+SKYE.US,D,20240501,000000,13.2,13.26,12.52,12.79,36983,0
+SKYE.US,D,20240502,000000,13,13.05,12.72,12.99,28472,0
+SKYE.US,D,20240503,000000,12.99,13.1,12.8901,13.02,34863,0
+SKYE.US,D,20240506,000000,13.2,13.51,12.79,12.92,41863,0
+SKYE.US,D,20240507,000000,12.6,12.78,12.3001,12.73,44259,0
+SKYE.US,D,20240508,000000,13.49,13.49,12.32,12.5,29171,0
+SKYE.US,D,20240509,000000,12.99,12.99,11.835,12.07,53773,0
+SKYE.US,D,20240510,000000,12.58,12.9,10.85,11.32,58349,0
+SKYE.US,D,20240513,000000,11.1,11.55,11.1,11.41,40943,0
+SKYE.US,D,20240514,000000,11.55,12.8642,11.2401,12.15,149267,0
+SKYE.US,D,20240515,000000,12.17,12.68,12.17,12.68,54687,0
+SKYE.US,D,20240516,000000,13.44,13.44,12.15,12.25,46176,0
+SKYE.US,D,20240517,000000,12.05,12.525,12,12.05,26086,0
+SKYE.US,D,20240520,000000,12.77,12.77,11.9228,12,36152,0
+SKYE.US,D,20240521,000000,11.85,12.065,11.8,12.01,37248,0
+SKYE.US,D,20240522,000000,11.6417,12.32,11.58,11.98,41676,0
+SKYE.US,D,20240523,000000,12.6,12.6,11.78,11.96,35087,0
+SKYE.US,D,20240524,000000,11.88,12.09,11.56,12.06,42933,0
+SKYE.US,D,20240528,000000,12.21,12.39,11.65,12.3,73595,0
+SKYE.US,D,20240529,000000,12.45,12.45,11.9,12,51766,0
+SKYE.US,D,20240530,000000,11.825,11.85,11.6,11.65,48706,0
+SKYE.US,D,20240531,000000,11.88,11.93,10.79,11.61,115722,0
+SKYE.US,D,20240603,000000,11.67,12.105,11.4501,11.96,29909,0
+SKYE.US,D,20240604,000000,11.74,12.06,11.56,11.74,62832,0
+SKYE.US,D,20240605,000000,11.915,11.94,11.12,11.57,61619,0
+SKYE.US,D,20240606,000000,11.41,11.89,10.5,11.32,64392,0
+SKYE.US,D,20240607,000000,11,11.2,10.7,10.94,46877,0
+SKYE.US,D,20240610,000000,9.5,10.06,8.475,9.98,1272203,0
+SKYE.US,D,20240611,000000,9.49,10.23,9.49,10.23,350843,0
+SKYE.US,D,20240612,000000,10.01,10.42,9.75,10.08,458575,0
+SKYE.US,D,20240613,000000,9.66,11.1564,9.66,10.78,238401,0
+SKYE.US,D,20240614,000000,10.66,11.07,10.1454,10.48,158074,0
+SKYE.US,D,20240617,000000,10.21,11.1,10.21,10.86,109455,0
+SKYE.US,D,20240618,000000,10.79,10.95,8.36,9.51,525486,0
+SKYE.US,D,20240620,000000,9.22,9.73,8.35,8.93,321514,0
+SKYE.US,D,20240621,000000,8.99,8.99,7.295,7.77,1096091,0
+SKYE.US,D,20240624,000000,7.47,8.44,7,8.4,323374,0
+SKYE.US,D,20240625,000000,8.01,8.37,7.79,7.88,279257,0
+SKYE.US,D,20240626,000000,7.73,8.12,7.1,7.67,169488,0
+SKYE.US,D,20240627,000000,7.62,8.44,7.26,7.26,209111,0
+SKYE.US,D,20240628,000000,7,8.36,7,8.01,2525002,0
+SKYE.US,D,20240701,000000,7.23,8.13,7.23,8.06,299185,0
+SKYE.US,D,20240702,000000,7.92,8.26,7.48,7.56,134277,0
+SKYE.US,D,20240703,000000,7.5,7.6,6.975,7.46,197917,0
+SKYE.US,D,20240705,000000,7.01,7.35,5.25,5.5,354282,0
+SKYE.US,D,20240708,000000,5.42,6.39,5.42,6.15,571352,0
+SKYE.US,D,20240709,000000,6.35,6.93,5.58,5.58,255081,0
+SKYE.US,D,20240710,000000,5.67,6.33,5.48,6.09,265665,0
+SKYE.US,D,20240711,000000,6.19,6.53,5.855,6.51,146248,0
+SKYE.US,D,20240712,000000,6.53,6.83,6.27,6.44,102594,0
+SKYE.US,D,20240715,000000,6.6,6.7624,5.95,6.3,214767,0
+SKYE.US,D,20240716,000000,6.36,6.72,6.27,6.64,250868,0
+SKYE.US,D,20240717,000000,6.67,6.68,6.13,6.31,127590,0
+SKYE.US,D,20240718,000000,6.23,6.42,5.92,5.96,105284,0
+SKYE.US,D,20240719,000000,6.02,6.175,5.77,5.89,99342,0
+SKYE.US,D,20240722,000000,5.88,6.11,5.88,6.1,133156,0
+SKYE.US,D,20240723,000000,6.05,6.16,5.96,6.06,194675,0
+SKYE.US,D,20240724,000000,6.02,6.04,5.76,5.96,206157,0
+SKYE.US,D,20240725,000000,5.93,6.0399,5.79,5.9,77729,0
+SKYE.US,D,20240726,000000,5.99,6.22,5.91,6.16,192401,0
+SKYE.US,D,20240729,000000,6.17,6.17,5.73,5.97,51817,0
+SKYE.US,D,20240730,000000,5.98,5.98,5.435,5.45,66519,0
+SKYE.US,D,20240731,000000,5.42,5.52,4.63,5.17,133459,0
+SKYE.US,D,20240801,000000,5.18,5.65,5.01,5.48,228691,0
+SKYE.US,D,20240802,000000,5.32,5.56,5.15,5.43,107096,0
+SKYE.US,D,20240805,000000,5.18,5.945,5.1001,5.57,179332,0
+SKYE.US,D,20240806,000000,5.52,5.66,5.35,5.61,246290,0
+SKYE.US,D,20240807,000000,5.73,5.74,5.08,5.16,204843,0
+SKYE.US,D,20240808,000000,5.12,5.36,4.91,4.99,173565,0
+SKYE.US,D,20240809,000000,5.02,5.16,4.52,4.52,388854,0
+SKYE.US,D,20240812,000000,4.4,4.9899,4.4,4.6,100925,0
+SKYE.US,D,20240813,000000,4.58,4.71,3.9,4.15,399222,0
+SKYE.US,D,20240814,000000,4.36,4.57,4.18,4.5,259229,0
+SKYE.US,D,20240815,000000,4.6,5.19,4.55,5.04,398928,0
+SKYE.US,D,20240816,000000,5.04,5.1,4.61,4.66,180079,0
+SKYE.US,D,20240819,000000,4.72,5.0071,4.59,4.88,145898,0
+SKYE.US,D,20240820,000000,4.84,5.32,4.73,5.26,184990,0
+SKYE.US,D,20240821,000000,5.25,5.63,5.04,5.49,91556,0
+SKYE.US,D,20240822,000000,5.63,5.75,4.845,5.28,80955,0
+SKYE.US,D,20240823,000000,5.27,5.99,5.27,5.95,215624,0
+SKYE.US,D,20240826,000000,6.1,7.03,5.79,6.86,324446,0
+SKYE.US,D,20240827,000000,6.92,7.47,6.19,6.2,153806,0
+SKYE.US,D,20240828,000000,6.14,6.34,5.86,6.07,70617,0
+SKYE.US,D,20240829,000000,6.14,6.47,6.075,6.39,82738,0
+SKYE.US,D,20240830,000000,6.39,6.7499,6.09,6.19,51379,0
+SKYE.US,D,20240903,000000,6.15,6.295,5.67,5.89,43946,0
+SKYE.US,D,20240904,000000,5.995,6.16,5.82,5.99,60131,0
+SKYE.US,D,20240905,000000,5.96,6.69,5.82,6.06,116645,0
+SKYE.US,D,20240906,000000,6.03,6.1,5.7101,5.84,133747,0
+SKYE.US,D,20240909,000000,6,6.72,5.84,6.35,66647,0
+SKYE.US,D,20240910,000000,6.51,7.04,6.4,6.99,134052,0
+SKYE.US,D,20240911,000000,7.01,7.11,6.33,6.35,593578,0
+SKYE.US,D,20240912,000000,6.35,6.51,5.89,6,151922,0
+SKYE.US,D,20240913,000000,6.05,6.22,5.84,6,159138,0
+SKYE.US,D,20240916,000000,5.98,6.13,5.76,5.8,149797,0
+SKYE.US,D,20240917,000000,5.96,6.01,5.145,5.28,124828,0
+SKYE.US,D,20240918,000000,5.23,5.634,5.0323,5.24,87272,0
+SKYE.US,D,20240919,000000,5.37,5.886,5.35,5.49,132096,0
+SKYE.US,D,20240920,000000,3.16,3.5,2.9501,3.14,5143769,0
+SKYE.US,D,20240923,000000,3.31,4.36,3.3,3.49,1887490,0
+SKYE.US,D,20240924,000000,3.53,4.09,3.3,4.01,624613,0
+SKYE.US,D,20240925,000000,4.03,4.72,3.76,3.89,454911,0
+SKYE.US,D,20240926,000000,3.98,4.12,3.652,3.96,241264,0
+SKYE.US,D,20240927,000000,4.05,4.1177,3.5,3.75,193365,0
+SKYE.US,D,20240930,000000,3.89,4.05,3.7001,3.91,253311,0
+SKYE.US,D,20241001,000000,3.91,3.91,3.53,3.69,318304,0
+SKYE.US,D,20241002,000000,3.65,3.73,3.4,3.57,362283,0
+SKYE.US,D,20241003,000000,3.52,3.78,3.42,3.58,263152,0
+SKYE.US,D,20241004,000000,3.59,3.673,3.42,3.55,325560,0
+SKYE.US,D,20241007,000000,3.59,3.85,3.525,3.84,331013,0
+SKYE.US,D,20241008,000000,3.85,3.915,3.46,3.87,573026,0
+SKYE.US,D,20241009,000000,3.85,3.91,3.66,3.74,182741,0
+SKYE.US,D,20241010,000000,3.66,3.75,3.53,3.74,199447,0
+SKYE.US,D,20241011,000000,3.75,4.3,3.74,4.29,229591,0
+SKYE.US,D,20241014,000000,4.34,4.4,3.76,4.09,360719,0
+SKYE.US,D,20241015,000000,4.05,4.525,4.02,4.2,408871,0
+SKYE.US,D,20241016,000000,4.23,4.43,4.1101,4.28,302290,0
+SKYE.US,D,20241017,000000,4.29,4.48,4.015,4.23,162381,0
+SKYE.US,D,20241018,000000,4.24,4.63,4.006,4.63,289774,0
+SKYE.US,D,20241021,000000,4.8,5.48,4.5,4.71,530608,0
+SKYE.US,D,20241022,000000,4.75,4.95,4.5299,4.94,229369,0
+SKYE.US,D,20241023,000000,4.94,5.2,4.795,5.2,168092,0
+SKYE.US,D,20241024,000000,5.25,5.29,4.65,4.88,344911,0
+SKYE.US,D,20241025,000000,4.88,5.05,4.785,5.03,128207,0
+SKYE.US,D,20241028,000000,5.14,5.16,4.96,5.15,102820,0
+SKYE.US,D,20241029,000000,5.05,5.22,4.9,5.22,176728,0
+SKYE.US,D,20241030,000000,5.2,5.2,4.9,5.09,171435,0
+SKYE.US,D,20241031,000000,5.12,5.28,4.92,5.24,111478,0
+SKYE.US,D,20241101,000000,5.31,5.57,5.25,5.56,93959,0
+SKYE.US,D,20241104,000000,5.8,5.9,5.12,5.44,236718,0
+SKYE.US,D,20241105,000000,5.74,5.74,4.97,5.35,185238,0
+SKYE.US,D,20241106,000000,5.43,5.6,5.01,5.37,216760,0
+SKYE.US,D,20241107,000000,5.41,5.83,5.315,5.44,192734,0
+SKYE.US,D,20241108,000000,5.96,5.96,5.44,5.71,159133,0
+SKYE.US,D,20241111,000000,5.86,5.9,5.4596,5.5,148765,0
+SKYE.US,D,20241112,000000,5.49,5.5575,5.3,5.39,79880,0
+SKYE.US,D,20241113,000000,5.49,5.51,5.16,5.31,117077,0
+SKYE.US,D,20241114,000000,5.38,5.665,5.333925,5.51,104673,0
+SKYE.US,D,20241115,000000,5.55,5.63,4.32,4.95,419773,0
+SKYE.US,D,20241118,000000,4.95,5.1,4.54,4.56,411219,0
+SKYE.US,D,20241119,000000,4.53,4.675,4.31,4.34,97169,0
+SKYE.US,D,20241120,000000,4.33,4.55,4.231,4.28,107336,0
+SKYE.US,D,20241121,000000,4.31,4.49,4.1598,4.17,100875,0
+SKYE.US,D,20241122,000000,4.13,4.22,4.07,4.12,119782,0
+SKYE.US,D,20241125,000000,4.13,4.35,4.0101,4.1,162062,0
+SKYE.US,D,20241126,000000,4.15,4.33,4.08,4.28,97313,0
+SKYE.US,D,20241127,000000,4.28,4.35,4.17,4.26,76133,0
+SKYE.US,D,20241129,000000,4.345,4.6,4.22,4.49,44025,0
+SKYE.US,D,20241202,000000,4.5,4.5086,4.27,4.28,94019,0
+SKYE.US,D,20241203,000000,4.29,4.5845,4.23,4.41,144530,0
+SKYE.US,D,20241204,000000,4.31,4.42,3.82,3.85,246921,0
+SKYE.US,D,20241205,000000,3.81,3.9881,3.52,3.55,288374,0
+SKYE.US,D,20241206,000000,3.54,3.91,3.31,3.72,813300,0
+SKYE.US,D,20241209,000000,3.86,4.02,3.62,3.95,133743,0
+SKYE.US,D,20241210,000000,3.95,3.9818,3.52,3.65,122287,0
+SKYE.US,D,20241211,000000,3.66,3.84,3.6001,3.62,123107,0
+SKYE.US,D,20241212,000000,3.59,3.7001,3.245,3.35,159117,0
+SKYE.US,D,20241213,000000,3.28,3.47,3.2078,3.38,122642,0
+SKYE.US,D,20241216,000000,3.39,3.4999,3.25,3.28,165500,0
+SKYE.US,D,20241217,000000,3.29,3.5531,3.225,3.25,150579,0
+SKYE.US,D,20241218,000000,3.21,3.36,3,3.01,185765,0
+SKYE.US,D,20241219,000000,3.1,3.19,2.8,2.86,143529,0
+SKYE.US,D,20241220,000000,2.85,3.09,2.66,2.7,484729,0
+SKYE.US,D,20241223,000000,2.64,2.72,2.39,2.63,386184,0
+SKYE.US,D,20241224,000000,2.55,2.66,2.4785,2.55,123290,0
+SKYE.US,D,20241226,000000,2.51,2.67,2.4,2.66,192789,0
+SKYE.US,D,20241227,000000,2.67,2.6836,2.385,2.46,177340,0
+SKYE.US,D,20241230,000000,2.47,2.57,2.31,2.55,192874,0
+SKYE.US,D,20241231,000000,2.57,2.88,2.54,2.83,127385,0
+SKYE.US,D,20250102,000000,2.91,3.0367,2.7,2.85,102857,0
+SKYE.US,D,20250103,000000,2.85,2.9874,2.75,2.85,139908,0
+SKYE.US,D,20250106,000000,2.86,3.25,2.845,2.97,233194,0
+SKYE.US,D,20250107,000000,3,3.25,3,3.07,93764,0
+SKYE.US,D,20250108,000000,3.25,3.25,2.96,3.1,79561,0
+SKYE.US,D,20250110,000000,3.1,3.1,2.61,2.77,160320,0
+SKYE.US,D,20250113,000000,2.77,2.84,2.57,2.8,71520,0
+SKYE.US,D,20250114,000000,2.85,2.8554,2.56,2.73,80292,0
+SKYE.US,D,20250115,000000,2.82,2.85,2.6334,2.82,61166,0
+SKYE.US,D,20250116,000000,2.85,2.885,2.58,2.7,81985,0
+SKYE.US,D,20250117,000000,2.72,2.73,2.6,2.66,44688,0
+SKYE.US,D,20250121,000000,2.72,2.7796,2.51,2.7,83693,0
+SKYE.US,D,20250122,000000,2.68,2.7499,2.57,2.59,61345,0
+SKYE.US,D,20250123,000000,2.55,2.68,2.36,2.61,220389,0
+SKYE.US,D,20250124,000000,2.6,3.0899,2.6,2.78,151653,0
+SKYE.US,D,20250127,000000,2.82,2.89,2.53,2.59,82789,0
+SKYE.US,D,20250128,000000,2.58,2.76,2.58,2.7,49879,0
+SKYE.US,D,20250129,000000,2.65,3.54,2.65,3.43,798582,0
+SKYE.US,D,20250130,000000,3.48,3.8682,3.26,3.75,303179,0
+SKYE.US,D,20250131,000000,3.91,4.25,3.15,3.21,509391,0
+SKYE.US,D,20250203,000000,3.34,3.55,2.89,2.905,184345,0
+SKYE.US,D,20250204,000000,2.91,3.04,2.85,2.91,78367,0
+SKYE.US,D,20250205,000000,2.8,3.05,2.7,2.91,209409,0
+SKYE.US,D,20250206,000000,2.91,3.2899,2.85,2.98,196246,0
+SKYE.US,D,20250207,000000,3.01,3.2,2.95,3.14,145037,0
+SKYE.US,D,20250210,000000,3.2,3.54,3.075,3.43,263412,0
+SKYE.US,D,20250211,000000,3.39,3.39,2.6,2.89,499757,0
+SKYE.US,D,20250212,000000,2.93,3.01,2.72,2.85,129247,0
+SKYE.US,D,20250213,000000,2.89,3.1,2.81,3.06,171230,0
+SKYE.US,D,20250214,000000,3.07,3.3,3.02,3.16,98251,0
+SKYE.US,D,20250218,000000,3.21,3.35,2.965,3.11,264528,0
+SKYE.US,D,20250219,000000,3.2,3.26,3.02,3.18,95464,0
+SKYE.US,D,20250220,000000,3.16,3.31,3.08,3.13,164972,0
+SKYE.US,D,20250221,000000,3.14,3.2678,2.93,2.98,124296,0
+SKYE.US,D,20250224,000000,3.02,3.0679,2.8,2.885,133013,0
+SKYE.US,D,20250225,000000,2.86,2.95,2.65,2.89,242836,0
+SKYE.US,D,20250226,000000,2.89,2.95,2.73,2.78,132950,0
+SKYE.US,D,20250227,000000,2.94,2.94,2.63,2.68,135694,0
+SKYE.US,D,20250228,000000,2.73,2.85,2.65,2.85,167146,0
+SKYE.US,D,20250303,000000,2.92,2.92,2.5,2.51,291850,0
+SKYE.US,D,20250304,000000,2.5,2.6,2.5,2.56,85819,0
+SKYE.US,D,20250305,000000,2.57,2.66,2.549,2.61,69799,0
+SKYE.US,D,20250306,000000,2.55,2.68,2.52,2.57,43704,0
+SKYE.US,D,20250307,000000,2.59,2.73,2.5,2.63,64382,0
+SKYE.US,D,20250310,000000,2.56,2.6289,2.4,2.54,197360,0
+SKYE.US,D,20250311,000000,2.53,2.74,2.5,2.71,68170,0
+SKYE.US,D,20250312,000000,2.75,2.88,2.66,2.78,80664,0
+SKYE.US,D,20250313,000000,2.79,2.79,2.425,2.425,192362,0
+SKYE.US,D,20250314,000000,2.52,2.55,2.4,2.5,121516,0
+SKYE.US,D,20250317,000000,2.515,2.57,2.445,2.53,84889,0
+SKYE.US,D,20250318,000000,2.5,2.5,2.27,2.29,187723,0
+SKYE.US,D,20250319,000000,2.33,2.4058,1.825,2,495863,0
+SKYE.US,D,20250320,000000,2,2.08,1.84,1.89,288070,0
+SKYE.US,D,20250321,000000,1.91,2.33,1.91,2.25,670793,0
+SKYE.US,D,20250324,000000,2.3,2.39,2.25,2.35,215924,0
+SKYE.US,D,20250325,000000,2.38,2.44,2.08,2.36,154635,0
+SKYE.US,D,20250326,000000,2.31,2.3798,2.18,2.3,186482,0
+SKYE.US,D,20250327,000000,2.29,2.35,2.12,2.12,159409,0
+SKYE.US,D,20250328,000000,2.13,2.25,1.805,1.87,286301,0
+SKYE.US,D,20250331,000000,1.81,1.85,1.56,1.59,455107,0
+SKYE.US,D,20250401,000000,1.57,1.615,1.37,1.4,349263,0
+SKYE.US,D,20250402,000000,1.41,1.44,1.41,1.43,103318,0
+SKYE.US,D,20250403,000000,1.38,1.43,1.26,1.4,282791,0
+SKYE.US,D,20250404,000000,1.28,1.34,1.2201,1.3,198659,0
+SKYE.US,D,20250407,000000,1.22,1.42,1.22,1.39,153069,0
+SKYE.US,D,20250408,000000,1.43,1.445,1.14,1.2,274133,0
+SKYE.US,D,20250409,000000,1.15,1.37,1.15,1.35,191445,0
+SKYE.US,D,20250410,000000,1.34,1.4,1.24,1.34,123199,0
+SKYE.US,D,20250411,000000,1.33,1.41,1.3,1.41,140480,0
+SKYE.US,D,20250414,000000,1.43,1.45,1.26,1.31,173868,0
+SKYE.US,D,20250415,000000,1.48,3.727,1.48,1.71,27436526,0
+SKYE.US,D,20250416,000000,1.63,1.75,1.52,1.58,1166500,0
+SKYE.US,D,20250417,000000,1.58,1.65,1.41,1.435,587704,0
+SKYE.US,D,20250421,000000,1.4,1.58,1.36,1.57,568349,0
+SKYE.US,D,20250422,000000,1.55,1.63,1.45,1.51,466712,0
+SKYE.US,D,20250423,000000,1.55,1.73,1.48,1.73,453083,0
+SKYE.US,D,20250424,000000,1.71,1.81,1.63,1.79,331211,0
+SKYE.US,D,20250425,000000,1.82,1.92,1.75,1.82,415867,0
+SKYE.US,D,20250428,000000,1.82,1.91,1.7579,1.91,211698,0
+SKYE.US,D,20250429,000000,1.91,2.11,1.865,2,440258,0
+SKYE.US,D,20250430,000000,2,2.2,1.905,2.18,302295,0
+SKYE.US,D,20250501,000000,2.17,2.18,1.9506,2.03,276579,0
+SKYE.US,D,20250502,000000,2.08,2.27,2.04,2.24,261964,0
+SKYE.US,D,20250505,000000,2.23,2.2999,1.98,1.99,224606,0
+SKYE.US,D,20250506,000000,1.96,1.99,1.85,1.855,161622,0
+SKYE.US,D,20250507,000000,1.86,1.9,1.78,1.82,165646,0
+SKYE.US,D,20250508,000000,1.81,1.82,1.7,1.79,250440,0
+SKYE.US,D,20250509,000000,1.9,1.95,1.68,1.81,287575,0
+SKYE.US,D,20250512,000000,1.85,2.07,1.78,2.05,245430,0
+SKYE.US,D,20250513,000000,2,2.04,1.91,1.94,191385,0
+SKYE.US,D,20250514,000000,1.95,2.0998,1.9,1.9,106099,0
+SKYE.US,D,20250515,000000,1.89,2.04,1.81,2.01,139708,0
+SKYE.US,D,20250516,000000,2.01,2.03,1.78,1.87,222432,0
+SKYE.US,D,20250519,000000,1.87,2.2,1.87,2.15,217180,0
+SKYE.US,D,20250520,000000,2.1,2.1299,1.89,1.97,260982,0
+SKYE.US,D,20250521,000000,2.03,2.22,1.97,2.21,250135,0
+SKYE.US,D,20250522,000000,2.19,2.2,2.03,2.07,270083,0
+SKYE.US,D,20250523,000000,2.03,2.0998,1.88,1.9,319226,0
+SKYE.US,D,20250527,000000,1.94,2.2,1.91,2.2,267336,0
+SKYE.US,D,20250528,000000,2.22,2.28,1.98,1.99,198256,0
+SKYE.US,D,20250529,000000,2.08,2.22,2.0225,2.12,204683,0
+SKYE.US,D,20250530,000000,2.12,2.12,1.955,1.98,231908,0
+SKYE.US,D,20250602,000000,1.99,2.28,1.99,2.24,237549,0
+SKYE.US,D,20250603,000000,2.39,2.45,2.25,2.29,535682,0
+SKYE.US,D,20250604,000000,2.31,2.4,2.19,2.24,201929,0
+SKYE.US,D,20250605,000000,2.25,2.31,2.12,2.15,238155,0
+SKYE.US,D,20250606,000000,2.17,2.48,2.17,2.43,342981,0
+SKYE.US,D,20250609,000000,2.48,2.48,2.2902,2.34,190500,0
+SKYE.US,D,20250610,000000,2.34,2.44,2.25,2.37,203695,0
+SKYE.US,D,20250611,000000,2.39,2.39,2.12,2.17,282119,0
+SKYE.US,D,20250612,000000,2.19,2.25,2.13,2.17,116823,0
+SKYE.US,D,20250613,000000,2.11,2.15,2.04,2.05,128685,0
+SKYE.US,D,20250616,000000,2.08,2.2,2.04,2.12,92255,0
+SKYE.US,D,20250617,000000,2.11,2.215,2.05,2.07,136068,0
+SKYE.US,D,20250618,000000,2.07,2.16,2.06,2.14,99959,0
+SKYE.US,D,20250620,000000,2.14,2.21,2.115,2.16,290114,0
+SKYE.US,D,20250623,000000,2.37,3.18,2.31,2.87,13682175,0
+SKYE.US,D,20250624,000000,3.19,3.65,2.99,3.62,7300913,0
+SKYE.US,D,20250625,000000,3.69,3.8284,3.25,3.69,2066552,0
+SKYE.US,D,20250626,000000,3.76,4.67,3.52,4.25,2216540,0
+SKYE.US,D,20250627,000000,4.85,5.75,4.1,4.11,7490584,0
+SKYE.US,D,20250630,000000,4.2,5,4.09,4.18,2141965,0
+SKYE.US,D,20250701,000000,4.11,4.206,3.41,3.74,1740520,0
+SKYE.US,D,20250702,000000,3.78,4.25,3.68,4.17,871382,0
+SKYE.US,D,20250703,000000,4.18,4.65,4.0602,4.61,947978,0
+SKYE.US,D,20250707,000000,4.59,4.75,4.25,4.39,942750,0
+SKYE.US,D,20250708,000000,4.39,4.44,3.92,4.35,846284,0
+SKYE.US,D,20250709,000000,4.315,4.37,4.151,4.22,496070,0
+SKYE.US,D,20250710,000000,4.2,4.21,3.65,3.94,1180595,0
+SKYE.US,D,20250711,000000,3.87,4.1686,3.87,3.98,398927,0
+SKYE.US,D,20250714,000000,3.96,4,3.78,3.93,381815,0
+SKYE.US,D,20250715,000000,3.93,4.08,3.56,3.74,646441,0
+SKYE.US,D,20250716,000000,3.74,3.8311,3.5,3.69,373415,0
+SKYE.US,D,20250717,000000,3.71,3.807,3.65,3.72,237493,0
+SKYE.US,D,20250718,000000,3.78,3.95,3.715,3.89,323231,0
+SKYE.US,D,20250721,000000,3.98,4.11,3.65,3.73,432611,0
+SKYE.US,D,20250722,000000,3.66,4.03,3.46,3.88,544261,0
+SKYE.US,D,20250723,000000,3.93,4.39,3.87,4.36,725872,0
+SKYE.US,D,20250724,000000,4.4,4.4,3.99,4.01,261603,0
+SKYE.US,D,20250725,000000,3.99,4.0388,3.8415,3.91,194387,0
+SKYE.US,D,20250728,000000,4,4,3.6799,3.74,252433,0
+SKYE.US,D,20250729,000000,3.72,3.74,3.4497,3.61,412980,0
+SKYE.US,D,20250730,000000,3.6,3.74,3.52,3.61,167506,0
+SKYE.US,D,20250731,000000,3.68,3.84,3.5,3.57,258701,0
+SKYE.US,D,20250801,000000,3.44,3.57,3.25,3.41,274507,0
+SKYE.US,D,20250804,000000,3.45,3.705,3.4175,3.63,276792,0
+SKYE.US,D,20250805,000000,3.7,3.82,3.66,3.79,214634,0
+SKYE.US,D,20250806,000000,3.84,4.065,3.58,3.89,437399,0
+SKYE.US,D,20250807,000000,3.96,4.0689,3.54,3.55,443687,0
+SKYE.US,D,20250808,000000,3.5,3.52,3.35,3.52,250174,0
+SKYE.US,D,20250811,000000,3.5,3.7099,3.36,3.51,281878,0
+SKYE.US,D,20250812,000000,3.5,3.56,3.2124,3.25,405820,0
+SKYE.US,D,20250813,000000,3.26,3.27,2.96,3.14,604640,0
+SKYE.US,D,20250814,000000,3.11,3.28,3.11,3.27,231194,0
+SKYE.US,D,20250815,000000,3.31,3.56,3.2153,3.51,395911,0
+SKYE.US,D,20250818,000000,3.5,3.5219,3.35,3.39,169549,0
+SKYE.US,D,20250819,000000,3.39,3.5,3.23,3.33,172880,0
+SKYE.US,D,20250820,000000,3.37,3.5175,3.3,3.5,236688,0
+SKYE.US,D,20250821,000000,3.51,3.7498,3.3601,3.55,300115,0
+SKYE.US,D,20250822,000000,3.61,3.6194,3.27,3.29,488403,0
+SKYE.US,D,20250825,000000,3.4,3.54,3.22,3.54,218095,0
+SKYE.US,D,20250826,000000,3.6,3.6,3.49,3.575,96920,0
+SKYE.US,D,20250827,000000,3.58,3.58,3.43,3.46,91911,0
+SKYE.US,D,20250828,000000,3.45,3.5264,3.33,3.48,190976,0
+SKYE.US,D,20250829,000000,3.46,3.605,3.3899,3.5,159422,0
+SKYE.US,D,20250902,000000,3.54,3.55,3.28,3.38,244849,0
+SKYE.US,D,20250903,000000,3.37,3.44,3.33,3.36,96174,0
+SKYE.US,D,20250904,000000,3.39,3.77,3.3808,3.75,592357,0
+SKYE.US,D,20250905,000000,3.93,4.09,3.76,4,566890,0
+SKYE.US,D,20250908,000000,4.07,4.21,3.8313,4.12,412421,0
+SKYE.US,D,20250909,000000,4.24,4.3499,3.83,4.12,373431,0
+SKYE.US,D,20250910,000000,4.12,4.32,4.01,4.13,340613,0
+SKYE.US,D,20250911,000000,4.19,4.35,3.96,4.26,494605,0
+SKYE.US,D,20250912,000000,4.25,4.3,4.118,4.25,242438,0
+SKYE.US,D,20250915,000000,4.22,4.55,4,4.07,638572,0
+SKYE.US,D,20250916,000000,4.06,4.1,3.71,3.86,412792,0
+SKYE.US,D,20250917,000000,3.87,4.02,3.8501,3.91,152113,0
+SKYE.US,D,20250918,000000,3.99,4.19,3.85,3.94,295657,0
+SKYE.US,D,20250919,000000,3.94,4.05,3.8684,4,314762,0
+SKYE.US,D,20250922,000000,4.06,4.1,3.85,3.89,418236,0
+SKYE.US,D,20250923,000000,3.96,3.96,3.65,3.69,383165,0
+SKYE.US,D,20250924,000000,3.75,3.77,3.5117,3.58,343661,0
+SKYE.US,D,20250925,000000,3.56,3.61,3.36,3.6,289013,0
+SKYE.US,D,20250926,000000,3.6,4.1599,3.505,4.11,772322,0
+SKYE.US,D,20250929,000000,4.13,4.15,3.86,3.88,374025,0
+SKYE.US,D,20250930,000000,4.03,4.11,3.85,3.93,291373,0
+SKYE.US,D,20251001,000000,3.91,4.46,3.88,4.26,606172,0
+SKYE.US,D,20251002,000000,4.33,4.57,4.28,4.49,399763,0
+SKYE.US,D,20251003,000000,4.56,4.9902,4.42,4.75,665211,0
+SKYE.US,D,20251006,000000,1.83,2.3,1.77,1.9,16292267,0
+SKYE.US,D,20251007,000000,2.03,2.0999,1.65,1.66,6802769,0
+SKYE.US,D,20251008,000000,1.75,1.8137,1.7,1.72,1356718,0
+SKYE.US,D,20251009,000000,1.73,1.7599,1.65,1.72,1452999,0
+SKYE.US,D,20251010,000000,1.72,1.76,1.64,1.73,1111915,0
+SKYE.US,D,20251013,000000,1.67,1.7,1.5,1.505,1915431,0
+SKYE.US,D,20251014,000000,1.52,1.61,1.5,1.52,888126,0
+SKYE.US,D,20251015,000000,1.54,1.6,1.53,1.53,713129,0
+SKYE.US,D,20251016,000000,1.55,1.5691,1.45,1.45,748205,0
+SKYE.US,D,20251017,000000,1.45,1.4899,1.37,1.38,762044,0
+SKYE.US,D,20251020,000000,1.385,1.43,1.32,1.33,698402,0
+SKYE.US,D,20251021,000000,1.31,1.46,1.31,1.45,940464,0
+SKYE.US,D,20251022,000000,1.44,1.47,1.41,1.43,793033,0
+SKYE.US,D,20251023,000000,1.41,1.51,1.41,1.45,348868,0
+SKYE.US,D,20251024,000000,1.48,1.6,1.48,1.54,625312,0
+SKYE.US,D,20251027,000000,1.58,1.66,1.57,1.61,533412,0
+SKYE.US,D,20251028,000000,1.62,1.64,1.56,1.56,220095,0
+SKYE.US,D,20251029,000000,1.55,1.63,1.55,1.58,312158,0
+SKYE.US,D,20251030,000000,1.53,1.57,1.47,1.47,378563,0
+SKYE.US,D,20251031,000000,1.48,1.62,1.48,1.55,246807,0
+SKYE.US,D,20251103,000000,1.53,1.56,1.48,1.5,298211,0
+SKYE.US,D,20251104,000000,1.47,1.51,1.42,1.42,290885,0
+SKYE.US,D,20251105,000000,1.44,1.57,1.44,1.51,206098,0
+SKYE.US,D,20251106,000000,1.52,1.5997,1.5,1.52,274310,0
+SKYE.US,D,20251107,000000,1.51,1.59,1.5001,1.53,229560,0
+SKYE.US,D,20251110,000000,1.54,1.5499,1.41,1.42,412829,0
+SKYE.US,D,20251111,000000,1.4,1.5,1.4,1.46,185666,0
+SKYE.US,D,20251112,000000,1.5,1.59,1.49,1.52,521445,0
+SKYE.US,D,20251113,000000,1.52,1.52,1.36,1.37,457366,0
+SKYE.US,D,20251114,000000,1.33,1.4,1.28,1.3,227289,0
+SKYE.US,D,20251117,000000,1.38,1.46,1.36,1.4,842264,0
+SKYE.US,D,20251118,000000,1.36,1.4,1.33,1.33,252938,0
+SKYE.US,D,20251119,000000,1.33,1.37,1.3,1.31,133495,0
+SKYE.US,D,20251120,000000,1.31,1.35,1.25,1.25,247801,0
+SKYE.US,D,20251121,000000,1.25,1.28,1.16,1.165,326987,0
+SKYE.US,D,20251124,000000,1.18,1.32,1.18,1.3,241910,0
+SKYE.US,D,20251125,000000,1.31,1.3391,1.26,1.28,136847,0
+SKYE.US,D,20251126,000000,1.28,1.36,1.28,1.31,153914,0
+SKYE.US,D,20251128,000000,1.35,1.38,1.305,1.31,66721,0
+SKYE.US,D,20251201,000000,1.28,1.3,1.21,1.21,227274,0
+SKYE.US,D,20251202,000000,1.22,1.23,1.1,1.11,503052,0
+SKYE.US,D,20251203,000000,1.15,1.24,1.14,1.22,335389,0
+SKYE.US,D,20251204,000000,1.23,1.24,1.18,1.21,165142,0
+SKYE.US,D,20251205,000000,1.22,1.2898,1.18,1.2,200934,0
+SKYE.US,D,20251208,000000,1.2,1.25,1.18,1.21,198014,0
+SKYE.US,D,20251209,000000,1.22,1.27,1.19,1.21,250452,0
+SKYE.US,D,20251210,000000,1.2,1.2099,1.13,1.14,251784,0
+SKYE.US,D,20251211,000000,1.13,1.18,1.13,1.15,104276,0
+SKYE.US,D,20251212,000000,1.15,1.18,1.09,1.09,362904,0
+SKYE.US,D,20251215,000000,1.11,1.13,1.04,1.08,367842,0
+SKYE.US,D,20251216,000000,1.05,1.2,1.05,1.19,305029,0
+SKYE.US,D,20251217,000000,1.17,1.2,1.015,1.055,421158,0
+SKYE.US,D,20251218,000000,1.05,1.08,0.99,0.9999,408819,0
+SKYE.US,D,20251219,000000,1.02,1.07,0.92535,0.93,966837,0
+SKYE.US,D,20251222,000000,0.9146,0.94,0.822,0.92,1116368,0
+SKYE.US,D,20251223,000000,0.9,0.946699,0.84,0.85,536147,0
+SKYE.US,D,20251224,000000,0.9,0.9,0.7906,0.8344,985366,0
+SKYE.US,D,20251226,000000,0.8,0.821,0.76,0.8,551925,0
+SKYE.US,D,20251229,000000,0.781,0.8015,0.7666,0.78,807313,0
+SKYE.US,D,20251230,000000,0.76,0.76,0.6969,0.727,880287,0
+SKYE.US,D,20251231,000000,0.7,0.7499,0.6844,0.7497,811148,0
+SKYE.US,D,20260102,000000,0.731,0.8996,0.731,0.8782,408362,0
+SKYE.US,D,20260105,000000,0.91,0.95,0.8301,0.8579,864325,0
+SKYE.US,D,20260106,000000,0.88,1.07,0.8701,1.01,1025639,0
+SKYE.US,D,20260107,000000,1.09,1.15,1.07,1.11,873723,0
+SKYE.US,D,20260108,000000,1.14,1.14,1.03,1.05,347025,0
+SKYE.US,D,20260109,000000,1.03,1.05,0.9798,0.98,342310,0
+SKYE.US,D,20260112,000000,1.01,1.02,0.935,0.9411,318888,0
+SKYE.US,D,20260113,000000,0.95,1.02,0.935,0.98,197869,0
+SKYE.US,D,20260114,000000,0.99,1.1,0.98,1.02,449541,0
+SKYE.US,D,20260115,000000,1.03,1.03,0.9402,0.9626,363264,0
+SKYE.US,D,20260116,000000,0.95,1.04,0.9401,1,254378,0
+SKYE.US,D,20260120,000000,0.99,1.02,0.97,0.9729,165441,0
+SKYE.US,D,20260121,000000,0.97,1.01,0.95,0.9806,134299,0
+SKYE.US,D,20260122,000000,0.98,1.07,0.9608,1.05,235517,0
+SKYE.US,D,20260123,000000,1.05,1.05,0.99,1.01,194929,0
+SKYE.US,D,20260126,000000,1,1.06,1,1.02,91867,0
+SKYE.US,D,20260127,000000,1.03,1.07,1.0101,1.07,121440,0
+SKYE.US,D,20260128,000000,1.06,1.07,1,1.01,100073,0
+SKYE.US,D,20260129,000000,1,1.03,0.956,0.96,198284,0
+SKYE.US,D,20260130,000000,0.958,1.0232,0.94,1.01,202246,0
+SKYE.US,D,20260202,000000,1.01,1.02,0.9186,0.93,1400652,0
+SKYE.US,D,20260203,000000,0.99,0.9999,0.9015,0.9015,459316,0
+SKYE.US,D,20260204,000000,0.9151,0.958,0.8252,0.8701,279542,0
+SKYE.US,D,20260205,000000,0.869,0.8883,0.7819,0.7995,342057,0
+SKYE.US,D,20260206,000000,0.8113,0.84,0.8,0.8193,200896,0
+SKYE.US,D,20260209,000000,0.833,0.833,0.7406,0.7773,635746,0
+SKYE.US,D,20260210,000000,0.8,0.8,0.7101,0.7203,418302,0
+SKYE.US,D,20260211,000000,0.73,0.74,0.6853,0.725,295178,0
+SKYE.US,D,20260212,000000,0.75,0.7548,0.7182,0.721,111067,0
+SKYE.US,D,20260213,000000,0.7198,0.7586,0.7198,0.7238,87463,0
+SKYE.US,D,20260217,000000,0.711,0.7649,0.7,0.74,575969,0
+SKYE.US,D,20260218,000000,0.76,0.818,0.75,0.7825,199400,0
diff --git a/daily/us/nasdaq stocks/2/skyq.us.txt b/daily/us/nasdaq stocks/2/skyq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ff21b2d9c03c5fdc85076b97791e2472eae747c9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/skyq.us.txt	
@@ -0,0 +1,340 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SKYQ.US,D,20241010,000000,5.49,5.49,4.03,4.11,268400,0
+SKYQ.US,D,20241011,000000,4.2,4.2,3.4,3.58,204067,0
+SKYQ.US,D,20241014,000000,3.6,3.89,3.19,3.42,45627,0
+SKYQ.US,D,20241015,000000,3.49,3.49,3.05,3.2031,32590,0
+SKYQ.US,D,20241016,000000,3.2,3.61,3.1,3.5,124259,0
+SKYQ.US,D,20241017,000000,3.6,4.2685,3.5,4.24,166982,0
+SKYQ.US,D,20241018,000000,4.25,4.25,3.5,3.54,58928,0
+SKYQ.US,D,20241021,000000,3.72,3.72,3.32,3.5201,89309,0
+SKYQ.US,D,20241022,000000,3.77,3.77,3.05,3.21,116805,0
+SKYQ.US,D,20241023,000000,3.2,3.25,2.85,2.9799,60837,0
+SKYQ.US,D,20241024,000000,2.89,3.2229,2.7486,2.76,92245,0
+SKYQ.US,D,20241025,000000,2.78,2.89,2.45,2.45,201320,0
+SKYQ.US,D,20241028,000000,2.85,3,2.15,2.34,381643,0
+SKYQ.US,D,20241029,000000,2.35,2.67,2.3,2.34,214283,0
+SKYQ.US,D,20241030,000000,2.38,2.466,2.23,2.3,76217,0
+SKYQ.US,D,20241031,000000,2.39,2.4533,2.25,2.3,83296,0
+SKYQ.US,D,20241101,000000,2.37,2.3885,2.08,2.13,112687,0
+SKYQ.US,D,20241104,000000,2.21,2.23,1.75,1.96,173168,0
+SKYQ.US,D,20241105,000000,1.95,1.96,1.62,1.63,187610,0
+SKYQ.US,D,20241106,000000,1.65,1.75,1.52,1.55,119188,0
+SKYQ.US,D,20241107,000000,1.62,1.62,1.51,1.6,98518,0
+SKYQ.US,D,20241108,000000,1.6,1.96,1.55,1.83,393009,0
+SKYQ.US,D,20241111,000000,1.9,2.2,1.83,2.14,380918,0
+SKYQ.US,D,20241112,000000,2.19,2.2608,1.9,1.95,203975,0
+SKYQ.US,D,20241113,000000,1.93,2.08,1.878,1.94,122732,0
+SKYQ.US,D,20241114,000000,2.1,2.11,1.92,1.98,253675,0
+SKYQ.US,D,20241115,000000,2,2.05,1.86,1.9,114623,0
+SKYQ.US,D,20241118,000000,1.93,2.05,1.66,1.7,152304,0
+SKYQ.US,D,20241119,000000,1.73,1.73,1.39,1.42,267846,0
+SKYQ.US,D,20241120,000000,1.44,1.44,1.11,1.16,228752,0
+SKYQ.US,D,20241121,000000,1.13,1.24,1.1201,1.18,224466,0
+SKYQ.US,D,20241122,000000,1.2,1.24,1.13,1.17,139119,0
+SKYQ.US,D,20241125,000000,1.22,1.25,1.11,1.16,299469,0
+SKYQ.US,D,20241126,000000,1.14,1.19,0.83,0.8303,496217,0
+SKYQ.US,D,20241127,000000,0.872,0.9572,0.87,0.9,242992,0
+SKYQ.US,D,20241129,000000,0.97,1.0942,0.94,1.05,348430,0
+SKYQ.US,D,20241202,000000,1.07,1.09,0.98,0.983,174802,0
+SKYQ.US,D,20241203,000000,0.99,1.0114,0.912,0.9272,153139,0
+SKYQ.US,D,20241204,000000,0.91,0.919999,0.8201,0.8511,316052,0
+SKYQ.US,D,20241205,000000,0.85,1.04,0.85,0.9299,447843,0
+SKYQ.US,D,20241206,000000,0.95,1.04,0.87,0.91,260474,0
+SKYQ.US,D,20241209,000000,0.93,0.93,0.875,0.8912,147757,0
+SKYQ.US,D,20241210,000000,0.8912,1.04,0.8878,1.02,229193,0
+SKYQ.US,D,20241211,000000,1.05,1.05,0.92,0.9733,143671,0
+SKYQ.US,D,20241212,000000,0.9733,1.03,0.94,0.961401,179772,0
+SKYQ.US,D,20241213,000000,0.98,0.98,0.92,0.942,83719,0
+SKYQ.US,D,20241216,000000,0.95,0.98,0.91,0.9211,73669,0
+SKYQ.US,D,20241217,000000,0.9,0.95,0.85,0.94,167972,0
+SKYQ.US,D,20241218,000000,0.95,1.07,0.94,0.9848,334516,0
+SKYQ.US,D,20241219,000000,1.02,1.02,0.93,0.9968,190338,0
+SKYQ.US,D,20241220,000000,1.01,1.02,0.94,1.0137,105672,0
+SKYQ.US,D,20241223,000000,1.03,1.2,1.02,1.14,400517,0
+SKYQ.US,D,20241224,000000,1.14,1.15,1.09,1.14,74792,0
+SKYQ.US,D,20241226,000000,1.15,1.17,1.02,1.09,147270,0
+SKYQ.US,D,20241227,000000,1.13,1.13,0.962,1.03,93620,0
+SKYQ.US,D,20241230,000000,1.03,1.305,1.02,1.28,358203,0
+SKYQ.US,D,20241231,000000,1.25,1.26,1.0515,1.15,229184,0
+SKYQ.US,D,20250102,000000,1.12,1.22,1.1,1.15,114810,0
+SKYQ.US,D,20250103,000000,1.13,1.17,1,1.092,155981,0
+SKYQ.US,D,20250106,000000,1.1,1.23,1.1,1.19,144745,0
+SKYQ.US,D,20250107,000000,1.2,1.38,1.19,1.36,292498,0
+SKYQ.US,D,20250108,000000,1.54,1.56,1.2801,1.45,2229089,0
+SKYQ.US,D,20250110,000000,1.45,1.5343,1.37,1.39,333073,0
+SKYQ.US,D,20250113,000000,1.38,1.38,1.16,1.16,179199,0
+SKYQ.US,D,20250114,000000,1.16,1.25,1.12,1.23,94168,0
+SKYQ.US,D,20250115,000000,1.23,1.25,1.16,1.22,82516,0
+SKYQ.US,D,20250116,000000,1.22,1.39,1.22,1.38,256954,0
+SKYQ.US,D,20250117,000000,1.37,1.44,1.25,1.25,210320,0
+SKYQ.US,D,20250121,000000,1.27,1.35,1.1504,1.23,208421,0
+SKYQ.US,D,20250122,000000,1.18,1.2366,1.13,1.14,115771,0
+SKYQ.US,D,20250123,000000,1.12,1.17,1.1,1.1,150011,0
+SKYQ.US,D,20250124,000000,1.1,1.18,1.05,1.1,86973,0
+SKYQ.US,D,20250127,000000,1.12,1.12,1.06,1.09,46188,0
+SKYQ.US,D,20250128,000000,1.1,1.15,1.0609,1.1,69608,0
+SKYQ.US,D,20250129,000000,1.09,1.1,1.02,1.02,117012,0
+SKYQ.US,D,20250130,000000,1.01,1.05,1,1.02,38648,0
+SKYQ.US,D,20250131,000000,1.06,1.11,1.02,1.03,33940,0
+SKYQ.US,D,20250203,000000,1.06,1.1185,1,1.01,70092,0
+SKYQ.US,D,20250204,000000,1.03,1.14,0.9501,1.14,257971,0
+SKYQ.US,D,20250205,000000,1.13,1.13,0.966,1.06,154460,0
+SKYQ.US,D,20250206,000000,1.06,1.17,1.06,1.1343,64937,0
+SKYQ.US,D,20250207,000000,1.14,1.16,1.07,1.08,58263,0
+SKYQ.US,D,20250210,000000,1.14,1.14,1.06,1.1,33174,0
+SKYQ.US,D,20250211,000000,1.07,1.11,1.046,1.085,86067,0
+SKYQ.US,D,20250212,000000,1.11,1.11,1,1.02,87830,0
+SKYQ.US,D,20250213,000000,1.04,1.04,0.95,0.9632,83608,0
+SKYQ.US,D,20250214,000000,0.9714,0.974,0.86,0.87,174202,0
+SKYQ.US,D,20250218,000000,0.87,0.96,0.87,0.93,37764,0
+SKYQ.US,D,20250219,000000,0.95,0.9997,0.9,0.93,43063,0
+SKYQ.US,D,20250220,000000,0.923,0.94,0.8875,0.9011,32819,0
+SKYQ.US,D,20250221,000000,0.907501,0.91,0.86,0.8825,45725,0
+SKYQ.US,D,20250224,000000,0.9,0.9,0.8337,0.834,48258,0
+SKYQ.US,D,20250225,000000,0.8455,0.86,0.713,0.72,198984,0
+SKYQ.US,D,20250226,000000,0.755,0.9032,0.7206,0.8253,73995,0
+SKYQ.US,D,20250227,000000,0.888,0.89,0.7618,0.7721,52019,0
+SKYQ.US,D,20250228,000000,0.75,0.76,0.6794,0.6999,102032,0
+SKYQ.US,D,20250303,000000,0.7,0.758,0.7,0.7112,66020,0
+SKYQ.US,D,20250304,000000,0.72,0.805,0.6839,0.7206,41347,0
+SKYQ.US,D,20250305,000000,0.701,0.7099,0.6505,0.6801,52040,0
+SKYQ.US,D,20250306,000000,0.68,0.718,0.6601,0.709,55684,0
+SKYQ.US,D,20250307,000000,0.758,0.88,0.7316,0.76,18776,0
+SKYQ.US,D,20250310,000000,0.846,0.846,0.72,0.720101,23946,0
+SKYQ.US,D,20250311,000000,0.7462,0.7462,0.68,0.6821,42880,0
+SKYQ.US,D,20250312,000000,0.7599,0.76,0.68,0.6867,55223,0
+SKYQ.US,D,20250313,000000,0.739,0.748,0.6631,0.6706,43432,0
+SKYQ.US,D,20250314,000000,0.68,0.72,0.68,0.71,62703,0
+SKYQ.US,D,20250317,000000,0.701,0.735,0.691,0.7,24068,0
+SKYQ.US,D,20250318,000000,0.704,0.729765,0.7001,0.729765,14525,0
+SKYQ.US,D,20250319,000000,0.735,0.735,0.6851,0.7001,64928,0
+SKYQ.US,D,20250320,000000,0.7,0.73,0.7,0.7263,26560,0
+SKYQ.US,D,20250321,000000,0.7125,0.735,0.7125,0.714,9459,0
+SKYQ.US,D,20250324,000000,0.71,0.71,0.68,0.7008,34698,0
+SKYQ.US,D,20250325,000000,0.717,0.72,0.62,0.63,91456,0
+SKYQ.US,D,20250326,000000,0.625,0.63,0.56,0.5968,77804,0
+SKYQ.US,D,20250327,000000,0.6,0.621501,0.59,0.605,19305,0
+SKYQ.US,D,20250328,000000,0.59,0.7,0.58,0.63,32943,0
+SKYQ.US,D,20250331,000000,0.69,0.69,0.5603,0.5691,68864,0
+SKYQ.US,D,20250401,000000,0.59,0.72,0.5603,0.6947,82698,0
+SKYQ.US,D,20250402,000000,0.69,0.7,0.6,0.63,47370,0
+SKYQ.US,D,20250403,000000,0.63,0.7,0.585,0.65,33523,0
+SKYQ.US,D,20250404,000000,0.625,0.625,0.5603,0.581,56200,0
+SKYQ.US,D,20250407,000000,0.56,0.581,0.48,0.5198,139153,0
+SKYQ.US,D,20250408,000000,0.54,0.56,0.51,0.56,56662,0
+SKYQ.US,D,20250409,000000,0.57,0.5799,0.522,0.5477,40987,0
+SKYQ.US,D,20250410,000000,0.5749,0.735,0.5648,0.7299,301088,0
+SKYQ.US,D,20250411,000000,0.711,0.74,0.64,0.6851,80047,0
+SKYQ.US,D,20250414,000000,0.67,0.7,0.6371,0.66,46337,0
+SKYQ.US,D,20250415,000000,0.67,0.8249,0.65,0.795,124663,0
+SKYQ.US,D,20250416,000000,0.824,0.889999,0.700071,0.7165,244642,0
+SKYQ.US,D,20250417,000000,0.74,0.84,0.7071,0.805,79125,0
+SKYQ.US,D,20250421,000000,0.805,0.805,0.715401,0.7155,43794,0
+SKYQ.US,D,20250422,000000,0.7049,0.8,0.6501,0.789,64456,0
+SKYQ.US,D,20250423,000000,0.8,0.8,0.71,0.78,24043,0
+SKYQ.US,D,20250424,000000,0.8,0.84,0.776,0.83,45178,0
+SKYQ.US,D,20250425,000000,0.84,0.84,0.809899,0.8294,33696,0
+SKYQ.US,D,20250428,000000,0.85,0.9495,0.8261,0.8402,114410,0
+SKYQ.US,D,20250429,000000,0.8496,0.8999,0.81,0.8101,37686,0
+SKYQ.US,D,20250430,000000,0.826,0.83,0.7509,0.7799,55861,0
+SKYQ.US,D,20250501,000000,0.7856,0.849,0.77,0.849,37001,0
+SKYQ.US,D,20250502,000000,0.8379,0.8379,0.775,0.8,11304,0
+SKYQ.US,D,20250505,000000,0.792,0.7999,0.7303,0.7451,32649,0
+SKYQ.US,D,20250506,000000,0.765,0.84,0.7604,0.7615,12361,0
+SKYQ.US,D,20250507,000000,0.839,0.86,0.7423,0.7668,20499,0
+SKYQ.US,D,20250508,000000,0.7668,0.7998,0.7247,0.754,29542,0
+SKYQ.US,D,20250509,000000,0.775,0.775,0.72,0.7396,15758,0
+SKYQ.US,D,20250512,000000,0.795,0.795,0.75,0.7501,32454,0
+SKYQ.US,D,20250513,000000,0.795,0.8,0.75,0.7799,29253,0
+SKYQ.US,D,20250514,000000,0.8,0.808,0.7603,0.76809,27942,0
+SKYQ.US,D,20250515,000000,0.783,0.8,0.761,0.7699,19548,0
+SKYQ.US,D,20250516,000000,0.77,0.79,0.75,0.77,22339,0
+SKYQ.US,D,20250519,000000,0.77,0.8599,0.75,0.7945,98828,0
+SKYQ.US,D,20250520,000000,0.8,0.8,0.76,0.773,11246,0
+SKYQ.US,D,20250521,000000,0.7604,0.8898,0.7604,0.8101,119970,0
+SKYQ.US,D,20250522,000000,0.85,1.06,0.8438,0.9622,316046,0
+SKYQ.US,D,20250523,000000,1.02,1.05,0.82,0.8532,159318,0
+SKYQ.US,D,20250527,000000,0.854,0.91,0.81,0.83,52202,0
+SKYQ.US,D,20250528,000000,0.88,0.9025,0.78,0.8011,100347,0
+SKYQ.US,D,20250529,000000,0.807,0.83,0.8011,0.802,16242,0
+SKYQ.US,D,20250530,000000,0.87,0.87,0.78,0.7909,27819,0
+SKYQ.US,D,20250602,000000,0.835,0.835,0.7701,0.771,15899,0
+SKYQ.US,D,20250603,000000,0.764,0.809,0.764,0.8,22006,0
+SKYQ.US,D,20250604,000000,0.8191,0.85,0.8,0.81,17092,0
+SKYQ.US,D,20250605,000000,0.8387,0.8399,0.77,0.8,18369,0
+SKYQ.US,D,20250606,000000,0.82,0.829,0.77,0.829,54812,0
+SKYQ.US,D,20250609,000000,0.81,0.83,0.77,0.781,44499,0
+SKYQ.US,D,20250610,000000,0.83,0.83,0.77,0.8,59200,0
+SKYQ.US,D,20250611,000000,0.79,0.8,0.586241,0.6909,134285,0
+SKYQ.US,D,20250612,000000,0.71,0.7876,0.6311,0.64,64191,0
+SKYQ.US,D,20250613,000000,0.658,0.8,0.64,0.7542,433490,0
+SKYQ.US,D,20250616,000000,0.782,1.94,0.7317,0.88,53316922,0
+SKYQ.US,D,20250617,000000,0.8503,0.9363,0.8,0.8077,1589175,0
+SKYQ.US,D,20250618,000000,0.79,0.79,0.7175,0.7175,582972,0
+SKYQ.US,D,20250620,000000,0.736,0.7999,0.695,0.695,297866,0
+SKYQ.US,D,20250623,000000,0.7275,0.7554,0.7078,0.7078,384159,0
+SKYQ.US,D,20250624,000000,0.7192,0.74,0.66,0.7039,258160,0
+SKYQ.US,D,20250625,000000,0.69,0.79,0.69,0.735,136839,0
+SKYQ.US,D,20250626,000000,0.7129,0.776899,0.7091,0.722,79198,0
+SKYQ.US,D,20250627,000000,0.7003,0.7799,0.62,0.65,309207,0
+SKYQ.US,D,20250630,000000,0.6305,0.647592,0.6,0.6196,127588,0
+SKYQ.US,D,20250701,000000,0.63,0.638,0.6001,0.6157,79204,0
+SKYQ.US,D,20250702,000000,0.6237,0.699666,0.6196,0.6715,87423,0
+SKYQ.US,D,20250703,000000,0.6514,0.66999,0.6153,0.658,29533,0
+SKYQ.US,D,20250707,000000,0.64,0.655899,0.6019,0.61,71725,0
+SKYQ.US,D,20250708,000000,0.589,0.6226,0.582,0.6147,100639,0
+SKYQ.US,D,20250709,000000,0.6315,0.65,0.6008,0.634,183133,0
+SKYQ.US,D,20250710,000000,0.62,0.63,0.6,0.6252,81124,0
+SKYQ.US,D,20250711,000000,0.625,0.6252,0.605,0.6199,63599,0
+SKYQ.US,D,20250714,000000,0.6051,0.6198,0.57,0.581,264187,0
+SKYQ.US,D,20250715,000000,0.6492,0.6949,0.585,0.6379,16537057,0
+SKYQ.US,D,20250716,000000,0.5716,0.64,0.5504,0.6192,894331,0
+SKYQ.US,D,20250717,000000,0.596,0.76,0.596,0.6903,1205789,0
+SKYQ.US,D,20250718,000000,0.6576,0.7799,0.6438,0.7192,782134,0
+SKYQ.US,D,20250721,000000,0.68,0.78,0.68,0.681,607131,0
+SKYQ.US,D,20250722,000000,0.7,0.73,0.671,0.719,585204,0
+SKYQ.US,D,20250723,000000,0.71,0.71,0.67,0.6998,139276,0
+SKYQ.US,D,20250724,000000,0.6998,0.7,0.655,0.668,175006,0
+SKYQ.US,D,20250725,000000,0.6733,0.71,0.602,0.669,397834,0
+SKYQ.US,D,20250728,000000,0.665,0.668,0.58,0.5915,208250,0
+SKYQ.US,D,20250729,000000,0.6,0.60999,0.56,0.5752,306196,0
+SKYQ.US,D,20250730,000000,0.5806,0.59,0.5422,0.552,242507,0
+SKYQ.US,D,20250731,000000,0.5354,0.53541,0.5002,0.5054,169377,0
+SKYQ.US,D,20250801,000000,0.5,0.518999,0.4748,0.5,197836,0
+SKYQ.US,D,20250804,000000,0.48,0.518,0.48,0.5101,73152,0
+SKYQ.US,D,20250805,000000,0.5,0.52,0.495,0.52,67831,0
+SKYQ.US,D,20250806,000000,0.5085,0.51,0.3912,0.458,358426,0
+SKYQ.US,D,20250807,000000,0.4443,0.46,0.413,0.42835,539639,0
+SKYQ.US,D,20250808,000000,0.42,0.4448,0.4015,0.4369,53109,0
+SKYQ.US,D,20250811,000000,0.4157,0.45,0.4036,0.4499,105725,0
+SKYQ.US,D,20250812,000000,0.43,0.49,0.43,0.47455,238815,0
+SKYQ.US,D,20250813,000000,0.47,0.4988,0.4614,0.4988,97243,0
+SKYQ.US,D,20250814,000000,0.49,0.52,0.4802,0.49,103327,0
+SKYQ.US,D,20250815,000000,0.5,0.5199,0.489,0.5095,106486,0
+SKYQ.US,D,20250818,000000,0.51,0.51,0.4826,0.4874,81214,0
+SKYQ.US,D,20250819,000000,0.5,0.5,0.4331,0.4696,76194,0
+SKYQ.US,D,20250820,000000,0.47,0.47,0.445,0.4547,162015,0
+SKYQ.US,D,20250821,000000,0.45,0.48,0.431,0.47525,79488,0
+SKYQ.US,D,20250822,000000,0.48,0.52,0.457,0.5065,112069,0
+SKYQ.US,D,20250825,000000,0.5,0.503301,0.480001,0.490499,29224,0
+SKYQ.US,D,20250826,000000,0.5002,0.5037,0.4787,0.48,59305,0
+SKYQ.US,D,20250827,000000,0.5,0.5,0.47,0.4742,47179,0
+SKYQ.US,D,20250828,000000,0.4523,0.488999,0.4523,0.4835,56686,0
+SKYQ.US,D,20250829,000000,0.49,0.49,0.44,0.4826,47221,0
+SKYQ.US,D,20250902,000000,0.48,0.48,0.45,0.469399,55323,0
+SKYQ.US,D,20250903,000000,0.45,0.4689,0.45,0.4589,29223,0
+SKYQ.US,D,20250904,000000,0.45,0.458851,0.41,0.412,226645,0
+SKYQ.US,D,20250905,000000,0.439,0.4399,0.4,0.4151,879466,0
+SKYQ.US,D,20250908,000000,0.6004,1.12,0.5227,0.72,237279300,0
+SKYQ.US,D,20250909,000000,0.5783,0.6632,0.551,0.6127,3978182,0
+SKYQ.US,D,20250910,000000,0.58,0.64,0.5223,0.559,1659986,0
+SKYQ.US,D,20250911,000000,0.51,0.6609,0.5,0.56,1442724,0
+SKYQ.US,D,20250912,000000,0.585,0.6137,0.56,0.5701,561972,0
+SKYQ.US,D,20250915,000000,0.5799,0.589999,0.4506,0.487,770500,0
+SKYQ.US,D,20250916,000000,0.466,0.56,0.4433,0.5543,3781237,0
+SKYQ.US,D,20250917,000000,0.57,0.57,0.52,0.5253,455973,0
+SKYQ.US,D,20250918,000000,0.48,0.53,0.47801,0.507,302725,0
+SKYQ.US,D,20250919,000000,0.504,0.5189,0.4713,0.48,557177,0
+SKYQ.US,D,20250922,000000,0.4568,0.49,0.45,0.4703,428976,0
+SKYQ.US,D,20250923,000000,0.48,0.489899,0.4112,0.4438,722024,0
+SKYQ.US,D,20250924,000000,0.45,0.459,0.417,0.4425,513695,0
+SKYQ.US,D,20250925,000000,0.396,0.44,0.39,0.419,571306,0
+SKYQ.US,D,20250926,000000,0.42,0.455,0.41,0.4546,203730,0
+SKYQ.US,D,20250929,000000,0.45,0.4546,0.4301,0.4533,163145,0
+SKYQ.US,D,20250930,000000,0.6643,0.73519,0.53,0.6165,131539480,0
+SKYQ.US,D,20251001,000000,0.505,0.6379,0.5,0.585,3943942,0
+SKYQ.US,D,20251002,000000,0.591,0.6399,0.586,0.6002,1206806,0
+SKYQ.US,D,20251003,000000,0.61,0.699,0.6002,0.6253,1522615,0
+SKYQ.US,D,20251006,000000,0.65,0.67,0.5812,0.5961,886956,0
+SKYQ.US,D,20251007,000000,0.59,0.6101,0.5307,0.56,705730,0
+SKYQ.US,D,20251008,000000,0.56,0.575,0.5305,0.5326,325243,0
+SKYQ.US,D,20251009,000000,0.53,0.5499,0.4927,0.51,374344,0
+SKYQ.US,D,20251010,000000,0.5,0.524025,0.482,0.505,216652,0
+SKYQ.US,D,20251013,000000,0.5022,0.5135,0.4829,0.4955,241841,0
+SKYQ.US,D,20251014,000000,0.4806,0.5138,0.47,0.51,182698,0
+SKYQ.US,D,20251015,000000,0.4947,0.513,0.48,0.504,299899,0
+SKYQ.US,D,20251016,000000,0.5101,0.5134,0.4707,0.498,154234,0
+SKYQ.US,D,20251017,000000,0.48,0.4979,0.4746,0.4925,116866,0
+SKYQ.US,D,20251020,000000,0.486,0.4925,0.4325,0.44,562943,0
+SKYQ.US,D,20251021,000000,0.43,0.4429,0.42,0.434,360606,0
+SKYQ.US,D,20251022,000000,0.426,0.434,0.415,0.4213,737121,0
+SKYQ.US,D,20251023,000000,0.4495,0.4999,0.4412,0.4663,605122,0
+SKYQ.US,D,20251024,000000,0.4585,0.5199,0.449,0.509,26247218,0
+SKYQ.US,D,20251027,000000,0.4937,0.5,0.4567,0.4622,2739984,0
+SKYQ.US,D,20251028,000000,0.46,0.52,0.45,0.5005,1599910,0
+SKYQ.US,D,20251029,000000,0.5005,0.5005,0.45,0.4611,303348,0
+SKYQ.US,D,20251030,000000,0.4473,0.48,0.44,0.46755,233264,0
+SKYQ.US,D,20251031,000000,0.451,0.48,0.44,0.4429,405969,0
+SKYQ.US,D,20251103,000000,0.4654,0.4654,0.426,0.45,511332,0
+SKYQ.US,D,20251104,000000,0.437,0.437,0.41,0.4185,266142,0
+SKYQ.US,D,20251105,000000,0.4176,0.427,0.3971,0.3991,327426,0
+SKYQ.US,D,20251106,000000,0.392,0.3999,0.3717,0.3771,273149,0
+SKYQ.US,D,20251107,000000,0.3771,0.41,0.365,0.4095,273235,0
+SKYQ.US,D,20251110,000000,0.4284,0.4397,0.3951,0.409,241638,0
+SKYQ.US,D,20251111,000000,0.4091,0.4176,0.3838,0.4018,119760,0
+SKYQ.US,D,20251112,000000,0.4077,0.4138,0.385,0.39,141342,0
+SKYQ.US,D,20251113,000000,0.4,0.4055,0.365,0.3677,268503,0
+SKYQ.US,D,20251114,000000,0.3701,0.3898,0.33,0.3477,402166,0
+SKYQ.US,D,20251117,000000,0.3373,0.3699,0.3153,0.3541,165809,0
+SKYQ.US,D,20251118,000000,0.3435,0.369,0.34,0.3569,66451,0
+SKYQ.US,D,20251119,000000,0.345,0.3597,0.3365,0.3411,105801,0
+SKYQ.US,D,20251120,000000,0.354,0.355,0.3051,0.311,276595,0
+SKYQ.US,D,20251121,000000,0.329,0.34,0.317,0.34,157543,0
+SKYQ.US,D,20251124,000000,0.3481,0.379999,0.3409,0.37,200137,0
+SKYQ.US,D,20251125,000000,0.378,0.38,0.3626,0.3756,173867,0
+SKYQ.US,D,20251126,000000,0.3433,0.3872,0.34031,0.345,395372,0
+SKYQ.US,D,20251128,000000,0.3439,0.3725,0.3439,0.3509,111066,0
+SKYQ.US,D,20251201,000000,0.39,0.5384,0.321,0.337,10381335,0
+SKYQ.US,D,20251202,000000,0.3457,0.351,0.3,0.351,673405,0
+SKYQ.US,D,20251203,000000,0.33635,0.371,0.3309,0.3673,142361,0
+SKYQ.US,D,20251204,000000,0.3594,0.3841,0.3539,0.3759,152568,0
+SKYQ.US,D,20251205,000000,0.3646,0.39,0.3646,0.389,79261,0
+SKYQ.US,D,20251208,000000,0.3927,0.3927,0.3482,0.3747,109488,0
+SKYQ.US,D,20251209,000000,0.3626,0.379,0.36,0.379,117446,0
+SKYQ.US,D,20251210,000000,0.3569,0.395,0.3569,0.382,116892,0
+SKYQ.US,D,20251211,000000,0.3959,0.396,0.3512,0.365,66137,0
+SKYQ.US,D,20251212,000000,0.36,0.372501,0.343,0.363,67310,0
+SKYQ.US,D,20251215,000000,0.35,0.3613,0.3228,0.3482,242206,0
+SKYQ.US,D,20251216,000000,0.330001,0.34,0.3257,0.34,65880,0
+SKYQ.US,D,20251217,000000,0.33,0.34,0.313,0.3266,182849,0
+SKYQ.US,D,20251218,000000,0.3168,0.3265,0.29,0.2988,323324,0
+SKYQ.US,D,20251219,000000,0.291,0.3246,0.2705,0.2858,152966,0
+SKYQ.US,D,20251222,000000,0.3023,0.3045,0.2795,0.293,337547,0
+SKYQ.US,D,20251223,000000,0.2842,0.2975,0.2801,0.2951,65704,0
+SKYQ.US,D,20251224,000000,0.281,0.2966,0.281,0.2925,82948,0
+SKYQ.US,D,20251226,000000,0.2923,0.2923,0.282,0.285,81850,0
+SKYQ.US,D,20251229,000000,0.2649,0.285599,0.221,0.2443,914702,0
+SKYQ.US,D,20251230,000000,0.25,0.2604,0.2251,0.2319,182242,0
+SKYQ.US,D,20251231,000000,0.2334,0.2334,0.2075,0.2235,228448,0
+SKYQ.US,D,20260102,000000,0.231,0.45,0.2216,0.4305,19911197,0
+SKYQ.US,D,20260105,000000,0.4,0.4024,0.3041,0.309,4243349,0
+SKYQ.US,D,20260106,000000,0.3395,0.63,0.337,0.5835,233776430,0
+SKYQ.US,D,20260107,000000,0.7,0.8361,0.634,0.6878,47031313,0
+SKYQ.US,D,20260108,000000,0.61,0.65,0.4522,0.4782,9509029,0
+SKYQ.US,D,20260109,000000,0.4991,0.54,0.455,0.5184,2846031,0
+SKYQ.US,D,20260112,000000,0.5,0.5649,0.46,0.5018,1793116,0
+SKYQ.US,D,20260113,000000,0.5062,0.6605,0.4486,0.4486,7326585,0
+SKYQ.US,D,20260114,000000,0.4335,0.4485,0.3467,0.3778,2629489,0
+SKYQ.US,D,20260115,000000,0.3654,0.416,0.3371,0.3591,6389876,0
+SKYQ.US,D,20260116,000000,0.3951,0.4179,0.371,0.3801,1715451,0
+SKYQ.US,D,20260120,000000,0.382,0.39,0.3476,0.3655,1102819,0
+SKYQ.US,D,20260121,000000,0.3675,0.385,0.35,0.385,723843,0
+SKYQ.US,D,20260122,000000,0.3821,0.393,0.362471,0.3626,469360,0
+SKYQ.US,D,20260123,000000,0.3777,0.3867,0.344,0.344,561393,0
+SKYQ.US,D,20260126,000000,0.352,0.39,0.34,0.34,1161046,0
+SKYQ.US,D,20260127,000000,0.3592,0.43,0.3505,0.3995,5110277,0
+SKYQ.US,D,20260128,000000,0.38,0.38829,0.3489,0.3491,764380,0
+SKYQ.US,D,20260129,000000,0.3491,0.3698,0.34,0.3401,630956,0
+SKYQ.US,D,20260130,000000,0.34,0.3416,0.27555,0.291,911885,0
+SKYQ.US,D,20260202,000000,0.285,0.3226,0.285,0.2995,531473,0
+SKYQ.US,D,20260203,000000,0.305,0.305,0.2647,0.27,760595,0
+SKYQ.US,D,20260204,000000,0.287,0.3278,0.28,0.3214,858455,0
+SKYQ.US,D,20260205,000000,0.302,0.3159,0.2649,0.275,464152,0
+SKYQ.US,D,20260206,000000,0.285,0.29,0.263,0.2813,235054,0
+SKYQ.US,D,20260209,000000,0.29,0.3199,0.275,0.2947,368787,0
+SKYQ.US,D,20260210,000000,0.2875,0.2999,0.2875,0.292,85838,0
+SKYQ.US,D,20260211,000000,0.282,0.3546,0.2818,0.34,715440,0
+SKYQ.US,D,20260212,000000,0.34,0.38,0.3169,0.3358,395334,0
+SKYQ.US,D,20260213,000000,0.3452,0.37,0.3185,0.332,610916,0
+SKYQ.US,D,20260217,000000,0.33,0.38,0.31,0.3203,287769,0
+SKYQ.US,D,20260218,000000,0.3171,0.37,0.3169,0.34,409114,0
diff --git a/daily/us/nasdaq stocks/2/slab.us.txt b/daily/us/nasdaq stocks/2/slab.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3fe12482e3a183784090eb2b60633496e5a04cd3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/slab.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLAB.US,D,20050225,000000,35.2,36.21,34.92,36.2,1299129,0
+SLAB.US,D,20050228,000000,35.82,36.4,34.67,35.1,1077056,0
+SLAB.US,D,20050301,000000,35.26,35.95,34.75,35.31,1131132,0
+SLAB.US,D,20050302,000000,34.82,35.67,34.53,35.33,941793,0
+SLAB.US,D,20050303,000000,35.4,35.48,34.39,34.83,977015,0
+SLAB.US,D,20050304,000000,35.18,35.6,34.29,34.89,1302379,0
+SLAB.US,D,20050307,000000,34.89,36.33,34.79,35.06,2374031,0
+SLAB.US,D,20050308,000000,34.89,35.93,33.7,34.03,2854607,0
+SLAB.US,D,20050309,000000,34.13,34.15,32.27,32.41,2295358,0
+SLAB.US,D,20050310,000000,32.4,32.79,31.22,32.49,1765786,0
+SLAB.US,D,20050311,000000,32.42,32.95,31.57,31.79,1397949,0
+SLAB.US,D,20050314,000000,31.75,32.08,31.38,31.46,842292,0
+SLAB.US,D,20050315,000000,31.6,31.75,30.86,31.05,879024,0
+SLAB.US,D,20050316,000000,30.75,31.38,30.71,30.82,1205067,0
+SLAB.US,D,20050317,000000,30.83,31.13,30.23,30.45,1262238,0
+SLAB.US,D,20050318,000000,30.43,30.59,29.28,29.39,1397542,0
+SLAB.US,D,20050321,000000,29.63,30.08,29.3,29.36,1237837,0
+SLAB.US,D,20050322,000000,29.4,30.1,29,29.02,1089636,0
+SLAB.US,D,20050323,000000,28.87,30.68,28.86,30.52,1762922,0
+SLAB.US,D,20050324,000000,30.83,30.83,29.9,29.9,991496,0
+SLAB.US,D,20050328,000000,29.89,30.51,29.87,30,748840,0
+SLAB.US,D,20050329,000000,29.85,30.15,28.75,29,1048066,0
+SLAB.US,D,20050330,000000,29.14,29.93,29.12,29.73,860900,0
+SLAB.US,D,20050331,000000,29.63,29.98,29.44,29.71,888864,0
+SLAB.US,D,20050401,000000,29.84,30.2,29.6,29.85,1508133,0
+SLAB.US,D,20050404,000000,29.94,30.13,29.42,29.93,1071331,0
+SLAB.US,D,20050405,000000,29.96,29.96,28.88,29.06,966830,0
+SLAB.US,D,20050406,000000,29.36,29.36,28.55,28.57,976748,0
+SLAB.US,D,20050407,000000,28.55,29,28.42,28.95,1066842,0
+SLAB.US,D,20050408,000000,28.9,29.36,28.81,28.81,761637,0
+SLAB.US,D,20050411,000000,28.74,29.15,28.16,28.35,798187,0
+SLAB.US,D,20050412,000000,28.47,28.75,28.09,28.67,1003122,0
+SLAB.US,D,20050413,000000,28.64,28.64,27.8,27.92,979455,0
+SLAB.US,D,20050414,000000,27.88,27.95,27.04,27.15,967273,0
+SLAB.US,D,20050415,000000,26.79,27.56,26.71,27.34,1912906,0
+SLAB.US,D,20050418,000000,27.55,28.33,27.34,28.06,1415937,0
+SLAB.US,D,20050419,000000,28.79,29.95,28.64,29.92,1894229,0
+SLAB.US,D,20050420,000000,30.16,30.54,30.05,30.22,2246194,0
+SLAB.US,D,20050421,000000,30.8,31.42,30.65,31.23,2261890,0
+SLAB.US,D,20050422,000000,31.19,31.27,29.99,30.51,1464668,0
+SLAB.US,D,20050425,000000,30.75,31.02,30.1,30.8,2156527,0
+SLAB.US,D,20050426,000000,26.94,27.21,25.52,25.9,10054773,0
+SLAB.US,D,20050427,000000,25.75,25.76,24.93,25.37,2319517,0
+SLAB.US,D,20050428,000000,25.17,25.95,25,25.19,1518845,0
+SLAB.US,D,20050429,000000,25.38,25.71,24.89,25.4,1671471,0
+SLAB.US,D,20050502,000000,25.36,25.61,24.62,25.07,1440239,0
+SLAB.US,D,20050503,000000,25.05,25.49,24.77,25.01,1069708,0
+SLAB.US,D,20050504,000000,25.02,25.4,24.89,25.24,1443093,0
+SLAB.US,D,20050505,000000,25.12,25.49,24.88,25.03,947889,0
+SLAB.US,D,20050506,000000,25.22,25.25,24.91,25.1,685373,0
+SLAB.US,D,20050509,000000,25,25.26,24.79,25.13,496526,0
+SLAB.US,D,20050510,000000,25,25.25,24.85,25.06,684170,0
+SLAB.US,D,20050511,000000,25.08,25.21,24.75,24.88,605350,0
+SLAB.US,D,20050512,000000,24.82,25.67,24.82,25.49,746186,0
+SLAB.US,D,20050513,000000,25.5,26.4,25.5,25.95,929512,0
+SLAB.US,D,20050516,000000,26.08,26.17,25.8,26.11,741956,0
+SLAB.US,D,20050517,000000,26.02,26.16,25.6,25.98,537217,0
+SLAB.US,D,20050518,000000,26.02,26.99,26.02,26.91,650876,0
+SLAB.US,D,20050519,000000,26.91,27.61,26.9,27.17,672217,0
+SLAB.US,D,20050520,000000,27.11,27.4,26.82,27.33,330439,0
+SLAB.US,D,20050523,000000,27.39,27.63,27,27.27,637631,0
+SLAB.US,D,20050524,000000,27.21,27.54,26.75,27.37,452235,0
+SLAB.US,D,20050525,000000,27.34,27.67,26.8,27.61,516630,0
+SLAB.US,D,20050526,000000,27.75,28.66,27.61,28.38,644518,0
+SLAB.US,D,20050527,000000,28.38,28.46,27.91,27.99,300150,0
+SLAB.US,D,20050531,000000,27.99,28.29,27.73,27.73,388886,0
+SLAB.US,D,20050601,000000,27.57,28.39,27.51,27.87,357959,0
+SLAB.US,D,20050602,000000,27.72,28.05,27.43,27.95,663232,0
+SLAB.US,D,20050603,000000,28.13,28.13,27.47,27.49,725896,0
+SLAB.US,D,20050606,000000,27.44,27.73,27.25,27.36,475387,0
+SLAB.US,D,20050607,000000,27.5,28.56,27.31,28.01,723762,0
+SLAB.US,D,20050608,000000,28.5,28.75,28.27,28.5,617921,0
+SLAB.US,D,20050609,000000,28.58,28.58,28.1,28.2,794329,0
+SLAB.US,D,20050610,000000,28.14,28.3,27.66,27.8,668531,0
+SLAB.US,D,20050613,000000,27.66,28.88,27.65,28.52,722165,0
+SLAB.US,D,20050614,000000,28.38,28.74,28.38,28.54,703614,0
+SLAB.US,D,20050615,000000,28.59,28.94,27.96,28.28,858942,0
+SLAB.US,D,20050616,000000,28.45,28.93,28.18,28.66,614247,0
+SLAB.US,D,20050617,000000,28.7,28.88,28.29,28.53,506580,0
+SLAB.US,D,20050620,000000,28.35,28.47,28,28.07,791963,0
+SLAB.US,D,20050621,000000,28.21,28.29,27.91,28.02,650775,0
+SLAB.US,D,20050622,000000,28.1,28.15,27.74,27.97,554975,0
+SLAB.US,D,20050623,000000,28.03,28.48,27.66,27.7,800557,0
+SLAB.US,D,20050624,000000,27.56,27.8,26.76,27.11,3218645,0
+SLAB.US,D,20050627,000000,27.11,27.15,26.37,26.46,528945,0
+SLAB.US,D,20050628,000000,26.43,26.91,26.39,26.76,395372,0
+SLAB.US,D,20050629,000000,26.76,26.94,26.38,26.44,706679,0
+SLAB.US,D,20050630,000000,26.41,26.72,26.19,26.21,1021880,0
+SLAB.US,D,20050701,000000,26.49,26.49,25.81,25.87,810019,0
+SLAB.US,D,20050705,000000,25.87,26.55,25.66,26.06,1033911,0
+SLAB.US,D,20050706,000000,26.06,26.52,25.96,26.12,1761607,0
+SLAB.US,D,20050707,000000,25.81,26.27,25.46,25.75,1618241,0
+SLAB.US,D,20050708,000000,25.75,26.66,25.75,26.65,3029718,0
+SLAB.US,D,20050711,000000,26.82,27.22,26.64,27.09,1335522,0
+SLAB.US,D,20050712,000000,27.15,28.08,26.79,27.93,1441467,0
+SLAB.US,D,20050713,000000,28.01,28.37,27.33,27.62,1104952,0
+SLAB.US,D,20050714,000000,28.04,28.9,27.69,27.89,1600103,0
+SLAB.US,D,20050715,000000,27.76,28.1,27.27,28,892685,0
+SLAB.US,D,20050718,000000,27.91,27.91,26.8,27.13,2126774,0
+SLAB.US,D,20050719,000000,27.27,27.43,27.02,27.35,1619130,0
+SLAB.US,D,20050720,000000,26.87,27.27,26.54,26.7,2174838,0
+SLAB.US,D,20050721,000000,26.86,27.4,26.47,26.9,1604870,0
+SLAB.US,D,20050722,000000,25.97,27.65,25.52,27.6,4034526,0
+SLAB.US,D,20050725,000000,29.07,30.12,28.87,29.49,3618956,0
+SLAB.US,D,20050726,000000,29.56,29.99,29.32,29.56,1544074,0
+SLAB.US,D,20050727,000000,29.79,29.79,28.87,29.68,1286861,0
+SLAB.US,D,20050728,000000,29.75,29.75,29,29.33,767212,0
+SLAB.US,D,20050729,000000,29.13,29.48,28.96,29.27,729161,0
+SLAB.US,D,20050801,000000,29.19,29.49,28.95,28.99,725609,0
+SLAB.US,D,20050802,000000,29,29.56,28.92,29.52,674500,0
+SLAB.US,D,20050803,000000,29.4,29.55,29.02,29.2,819328,0
+SLAB.US,D,20050804,000000,29,29.14,28.5,28.79,978359,0
+SLAB.US,D,20050805,000000,28.68,28.74,28.16,28.69,575991,0
+SLAB.US,D,20050808,000000,28.58,29.05,28.52,28.59,706594,0
+SLAB.US,D,20050809,000000,28.68,29.17,28.58,28.74,406204,0
+SLAB.US,D,20050810,000000,28.99,28.99,28.15,28.29,664891,0
+SLAB.US,D,20050811,000000,28.2,29.01,28.14,28.94,619236,0
+SLAB.US,D,20050812,000000,28.86,28.86,28.14,28.41,686445,0
+SLAB.US,D,20050815,000000,29.57,31.36,29.15,31.16,2663496,0
+SLAB.US,D,20050816,000000,30.9,31.1,30.38,30.6,1275007,0
+SLAB.US,D,20050817,000000,30.43,31.05,30.43,30.66,743073,0
+SLAB.US,D,20050818,000000,30.6,30.87,30.3,30.51,1043801,0
+SLAB.US,D,20050819,000000,30.5,30.8,30.43,30.63,881776,0
+SLAB.US,D,20050822,000000,30.75,32.39,30.75,31.95,1801200,0
+SLAB.US,D,20050823,000000,31.85,32.25,31.23,31.25,1018672,0
+SLAB.US,D,20050824,000000,31.06,31.42,30.6,31.1,1412129,0
+SLAB.US,D,20050825,000000,31.1,31.3,30.69,30.86,585864,0
+SLAB.US,D,20050826,000000,30.89,31,30.5,30.59,565322,0
+SLAB.US,D,20050829,000000,30.35,31.25,30.11,31.18,608335,0
+SLAB.US,D,20050830,000000,31.03,31.37,30.52,30.62,678892,0
+SLAB.US,D,20050831,000000,30.62,31.32,30.62,31.03,674850,0
+SLAB.US,D,20050901,000000,30.96,31.33,30.72,31,620002,0
+SLAB.US,D,20050902,000000,30.91,31.32,30.91,31.03,702881,0
+SLAB.US,D,20050906,000000,31.04,31.72,31.04,31.58,443242,0
+SLAB.US,D,20050907,000000,31.5,31.95,31.15,31.87,557447,0
+SLAB.US,D,20050908,000000,31.85,33.1,31.82,32.56,869911,0
+SLAB.US,D,20050909,000000,32.76,33.98,32.11,32.51,1430427,0
+SLAB.US,D,20050912,000000,32.42,32.76,32.31,32.36,652354,0
+SLAB.US,D,20050913,000000,32.52,33.05,32.05,32.82,1388724,0
+SLAB.US,D,20050914,000000,32.66,33.2,32.1,32.27,714490,0
+SLAB.US,D,20050915,000000,32.25,32.57,31.45,31.47,597704,0
+SLAB.US,D,20050916,000000,31.71,32.23,31,31.99,963814,0
+SLAB.US,D,20050919,000000,32.11,32.36,31.04,31.21,426875,0
+SLAB.US,D,20050920,000000,31.17,31.75,31.11,31.15,486842,0
+SLAB.US,D,20050921,000000,31.09,31.27,30.81,31,849198,0
+SLAB.US,D,20050922,000000,30.9,31.33,30.15,30.47,627030,0
+SLAB.US,D,20050923,000000,30.64,31.59,30.29,31.51,486538,0
+SLAB.US,D,20050926,000000,31.56,31.88,30.38,30.44,511711,0
+SLAB.US,D,20050927,000000,30.52,30.52,29.53,29.81,793828,0
+SLAB.US,D,20050928,000000,29.78,30.25,29.55,29.65,570895,0
+SLAB.US,D,20050929,000000,29.58,31.15,29.51,30.71,684582,0
+SLAB.US,D,20050930,000000,30.45,30.49,29.85,30.39,918615,0
+SLAB.US,D,20051003,000000,30.75,32.03,30.75,30.9,1306835,0
+SLAB.US,D,20051004,000000,30.83,31.13,30.44,30.71,904830,0
+SLAB.US,D,20051005,000000,30.56,30.82,29.6,29.9,873883,0
+SLAB.US,D,20051006,000000,30.12,30.17,28.51,29,1209215,0
+SLAB.US,D,20051007,000000,29.27,29.57,28.68,28.91,606021,0
+SLAB.US,D,20051010,000000,28.97,28.97,27.87,28.31,1056537,0
+SLAB.US,D,20051011,000000,28.21,28.48,26.92,27.2,2163088,0
+SLAB.US,D,20051012,000000,27.01,27.34,26.51,27.15,2086622,0
+SLAB.US,D,20051013,000000,27.15,28.61,27.11,28.42,1302002,0
+SLAB.US,D,20051014,000000,28.35,28.65,27.17,27.54,1338679,0
+SLAB.US,D,20051017,000000,27.48,27.6,27.12,27.4,971525,0
+SLAB.US,D,20051018,000000,27.3,27.55,26.86,27.3,1008224,0
+SLAB.US,D,20051019,000000,27.01,27.21,26.61,27,1326576,0
+SLAB.US,D,20051020,000000,26.77,27.95,26.77,27.67,1943879,0
+SLAB.US,D,20051021,000000,27.72,27.95,26.56,26.68,1516506,0
+SLAB.US,D,20051024,000000,31.2,33.42,30.48,32.32,8553179,0
+SLAB.US,D,20051025,000000,32.18,32.3,31,31.45,1769865,0
+SLAB.US,D,20051026,000000,31.4,32.9,31.29,32.37,2114728,0
+SLAB.US,D,20051027,000000,31.79,32.11,31.04,31.16,960931,0
+SLAB.US,D,20051028,000000,31.17,31.52,30.15,31.43,989833,0
+SLAB.US,D,20051031,000000,31.34,32.74,31.34,32.17,1674258,0
+SLAB.US,D,20051101,000000,32,32.17,31.26,31.91,779204,0
+SLAB.US,D,20051102,000000,31.87,33.25,31.87,32.99,1242751,0
+SLAB.US,D,20051103,000000,32.95,33.98,32.95,33.67,1068773,0
+SLAB.US,D,20051104,000000,33.63,33.87,33.12,33.54,712315,0
+SLAB.US,D,20051107,000000,33.48,34.8,33.48,34.6,1380287,0
+SLAB.US,D,20051108,000000,34.55,35.49,34.52,34.87,1761933,0
+SLAB.US,D,20051109,000000,35,35.5,34.74,35.04,999829,0
+SLAB.US,D,20051110,000000,35.1,35.67,34.77,35.45,1132704,0
+SLAB.US,D,20051111,000000,35.45,36,35.24,35.78,793201,0
+SLAB.US,D,20051114,000000,35.78,36.44,35.69,36.31,896793,0
+SLAB.US,D,20051115,000000,36.34,37.95,36.18,37.19,1793397,0
+SLAB.US,D,20051116,000000,37.18,37.81,36.06,36.41,976102,0
+SLAB.US,D,20051117,000000,36.44,37.84,36.29,37.64,1106413,0
+SLAB.US,D,20051118,000000,37.65,38.3,37.12,37.65,985149,0
+SLAB.US,D,20051121,000000,37.69,38.19,37.03,38.07,694743,0
+SLAB.US,D,20051122,000000,37.98,39.38,37.8,38.76,1331075,0
+SLAB.US,D,20051123,000000,38.73,39.29,38.2,38.59,895692,0
+SLAB.US,D,20051125,000000,38.53,38.79,38.13,38.77,206676,0
+SLAB.US,D,20051128,000000,38.8,38.8,37.43,37.78,718093,0
+SLAB.US,D,20051129,000000,37.94,38.19,37.43,37.58,588260,0
+SLAB.US,D,20051130,000000,38.4,39.6,38.3,38.85,1406978,0
+SLAB.US,D,20051201,000000,38.9,41.86,38.9,41,2058572,0
+SLAB.US,D,20051202,000000,41.15,41.24,40.55,41.02,740435,0
+SLAB.US,D,20051205,000000,41.09,41.4,40.14,40.59,541538,0
+SLAB.US,D,20051206,000000,39.24,40.65,39.06,39.8,1181750,0
+SLAB.US,D,20051207,000000,39.8,40.13,39.03,39.75,663855,0
+SLAB.US,D,20051208,000000,39.54,40.85,38.18,39.1,1184370,0
+SLAB.US,D,20051209,000000,39.17,39.7,38.68,39.16,569342,0
+SLAB.US,D,20051212,000000,39.42,39.53,38.88,39.39,554834,0
+SLAB.US,D,20051213,000000,39.28,39.4,38.7,38.77,648799,0
+SLAB.US,D,20051214,000000,38.61,39.19,38.23,38.83,603661,0
+SLAB.US,D,20051215,000000,38.75,39.05,37.26,37.67,1034990,0
+SLAB.US,D,20051216,000000,37.76,38.73,36.93,38.43,1178239,0
+SLAB.US,D,20051219,000000,38.44,38.44,36.7,36.81,1272215,0
+SLAB.US,D,20051220,000000,36.69,37.7,35.73,36.78,741273,0
+SLAB.US,D,20051221,000000,36.67,37.74,36.61,37.52,723714,0
+SLAB.US,D,20051222,000000,37.48,37.98,37.32,37.97,333385,0
+SLAB.US,D,20051223,000000,38,38.48,37.99,38.27,305115,0
+SLAB.US,D,20051227,000000,38.27,38.75,37,37.35,695707,0
+SLAB.US,D,20051228,000000,37.23,37.49,36.73,37.36,802807,0
+SLAB.US,D,20051229,000000,37.45,38.03,37.27,37.45,504918,0
+SLAB.US,D,20051230,000000,37.4,37.42,36.33,36.66,438308,0
+SLAB.US,D,20060103,000000,36.8,38.29,36.2,38.03,1473288,0
+SLAB.US,D,20060104,000000,38.27,38.9,37.32,37.96,869359,0
+SLAB.US,D,20060105,000000,38.06,39.77,37.86,39.57,919373,0
+SLAB.US,D,20060106,000000,39.57,40.5,39.02,40.34,796416,0
+SLAB.US,D,20060109,000000,39.8,40.84,39.65,40.04,723236,0
+SLAB.US,D,20060110,000000,39.7,41.38,39.6,41.18,1102560,0
+SLAB.US,D,20060111,000000,41.17,42.54,40.64,42.18,1244935,0
+SLAB.US,D,20060112,000000,42.1,42.3,40.74,41.17,1043319,0
+SLAB.US,D,20060113,000000,41.28,41.55,40.35,40.98,700957,0
+SLAB.US,D,20060117,000000,40.7,40.7,39.43,40.23,744495,0
+SLAB.US,D,20060118,000000,40,41.31,39.57,40.4,1324874,0
+SLAB.US,D,20060119,000000,40.66,42.69,40.66,42.08,1043395,0
+SLAB.US,D,20060120,000000,41.85,42.02,39.76,39.92,880826,0
+SLAB.US,D,20060123,000000,40.2,40.44,39.43,40.05,886042,0
+SLAB.US,D,20060124,000000,42.38,42.99,41.29,41.54,2191946,0
+SLAB.US,D,20060125,000000,48.27,51.03,48.14,49.04,10099425,0
+SLAB.US,D,20060126,000000,49.02,51.75,48.7,51.33,3292884,0
+SLAB.US,D,20060127,000000,51.12,52.77,51.01,52.2,2097992,0
+SLAB.US,D,20060130,000000,51.97,52,50.81,50.99,1336124,0
+SLAB.US,D,20060131,000000,50.41,50.88,48.79,49.23,1283052,0
+SLAB.US,D,20060201,000000,49,50.08,48.29,48.98,1213904,0
+SLAB.US,D,20060202,000000,48.94,50.33,47.28,47.79,1545460,0
+SLAB.US,D,20060203,000000,47.46,49.8,47.1,49.4,1870826,0
+SLAB.US,D,20060206,000000,49.62,50,47.63,48.31,1214574,0
+SLAB.US,D,20060207,000000,48.59,49.03,47.98,48.84,1340782,0
+SLAB.US,D,20060208,000000,48.97,49.18,47.82,48.36,849985,0
+SLAB.US,D,20060209,000000,48.32,50.4,48.32,48.37,1040157,0
+SLAB.US,D,20060210,000000,48.44,48.56,45.93,46.8,1668837,0
+SLAB.US,D,20060213,000000,46.82,46.82,44.69,44.92,1350859,0
+SLAB.US,D,20060214,000000,44.99,46.14,44.99,45.64,1456602,0
+SLAB.US,D,20060215,000000,45.55,47.34,45.55,47.21,1261123,0
+SLAB.US,D,20060216,000000,47.47,48.36,47.31,48.22,864281,0
+SLAB.US,D,20060217,000000,47.92,48.23,46.67,46.97,619637,0
+SLAB.US,D,20060221,000000,47.32,47.32,45.35,45.5,737198,0
+SLAB.US,D,20060222,000000,45.95,46.84,44.25,46.41,1142883,0
+SLAB.US,D,20060223,000000,46.22,47.35,45.8,46.35,995304,0
+SLAB.US,D,20060224,000000,46.35,47.86,46.05,47.49,896240,0
+SLAB.US,D,20060227,000000,47.42,48.58,47,48.4,883178,0
+SLAB.US,D,20060228,000000,48.32,49.17,47.93,47.98,868045,0
+SLAB.US,D,20060301,000000,48.19,50.92,47.85,50.31,1536305,0
+SLAB.US,D,20060302,000000,49.85,50.8,49.19,49.9,1056801,0
+SLAB.US,D,20060303,000000,49.55,50.17,49.35,49.96,1191962,0
+SLAB.US,D,20060306,000000,50,50.05,48.68,49.32,1113128,0
+SLAB.US,D,20060307,000000,49.08,49.17,46.99,47.5,864460,0
+SLAB.US,D,20060308,000000,47.12,48.45,46.26,48.14,1001552,0
+SLAB.US,D,20060309,000000,48.21,50.4,47.66,48.23,1940211,0
+SLAB.US,D,20060310,000000,48.44,49.41,47.8,48.2,723240,0
+SLAB.US,D,20060313,000000,48.35,48.98,47.59,47.92,892210,0
+SLAB.US,D,20060314,000000,47.88,50.1,47.88,50.01,1321118,0
+SLAB.US,D,20060315,000000,50.22,50.78,49.41,50.19,1078883,0
+SLAB.US,D,20060316,000000,50.21,50.7,47.46,47.58,977736,0
+SLAB.US,D,20060317,000000,47.58,48.71,46.31,47.81,1309079,0
+SLAB.US,D,20060320,000000,48.03,48.48,47.37,47.64,637589,0
+SLAB.US,D,20060321,000000,47.33,50.17,47.31,47.7,1948677,0
+SLAB.US,D,20060322,000000,47.85,49.48,47.31,49.26,1321678,0
+SLAB.US,D,20060323,000000,49.15,52.14,49.15,52.05,2153598,0
+SLAB.US,D,20060324,000000,52.5,52.6,50.81,52.24,1891875,0
+SLAB.US,D,20060327,000000,52.35,53.65,51.82,51.9,897152,0
+SLAB.US,D,20060328,000000,51.83,51.83,49.72,50.27,1389465,0
+SLAB.US,D,20060329,000000,50.55,55.95,50.53,55.88,3332137,0
+SLAB.US,D,20060330,000000,56,56.06,53.5,53.87,1680069,0
+SLAB.US,D,20060331,000000,54.1,55.23,53.4,54.95,1267880,0
+SLAB.US,D,20060403,000000,55.03,55.5,54.1,54.3,1624090,0
+SLAB.US,D,20060404,000000,55,59.1,55,57.5,3730954,0
+SLAB.US,D,20060405,000000,59.02,60,58.47,59.77,2332315,0
+SLAB.US,D,20060406,000000,59.56,60,58.26,59.26,1185705,0
+SLAB.US,D,20060407,000000,59.28,59.4,56.6,57.59,867706,0
+SLAB.US,D,20060410,000000,57.41,57.55,55.76,56.25,865986,0
+SLAB.US,D,20060411,000000,56.25,56.88,54.43,55.57,1110859,0
+SLAB.US,D,20060412,000000,54.06,55.58,53.82,54.61,1818309,0
+SLAB.US,D,20060413,000000,54.7,55.94,54.64,55.49,1383399,0
+SLAB.US,D,20060417,000000,55.9,55.9,53.28,54.18,1000849,0
+SLAB.US,D,20060418,000000,54.74,56.34,54.3,56.1,1438000,0
+SLAB.US,D,20060419,000000,56.27,58.19,55.29,57.26,2312481,0
+SLAB.US,D,20060420,000000,56.9,58.76,56.56,57.43,1420404,0
+SLAB.US,D,20060421,000000,57.93,57.93,54.8,56.23,2579611,0
+SLAB.US,D,20060424,000000,51.89,51.94,48.8,50.18,7464169,0
+SLAB.US,D,20060425,000000,50.22,50.36,48.84,49.9,2192568,0
+SLAB.US,D,20060426,000000,50,51.13,46.97,47.92,1944066,0
+SLAB.US,D,20060427,000000,47.53,47.94,46.29,46.65,3569355,0
+SLAB.US,D,20060428,000000,46.13,47.19,46.04,46.61,837525,0
+SLAB.US,D,20060501,000000,46.36,47.77,46.02,46.68,1431759,0
+SLAB.US,D,20060502,000000,46.68,47.94,46.52,47.01,1015459,0
+SLAB.US,D,20060503,000000,46.97,47.01,46.05,46.49,1732421,0
+SLAB.US,D,20060504,000000,46.65,46.87,45.13,45.29,1401077,0
+SLAB.US,D,20060505,000000,45.46,45.98,44.88,45.2,735244,0
+SLAB.US,D,20060508,000000,45.01,45.2,43.09,43.48,1771565,0
+SLAB.US,D,20060509,000000,43.59,44.21,42.9,43.29,1093418,0
+SLAB.US,D,20060510,000000,43.32,43.49,41.99,42.16,1028304,0
+SLAB.US,D,20060511,000000,42.42,42.43,40.7,40.77,1371418,0
+SLAB.US,D,20060512,000000,40.71,42.11,40.07,41.13,1572973,0
+SLAB.US,D,20060515,000000,40.91,41.13,39.97,40.35,1261647,0
+SLAB.US,D,20060516,000000,40.32,41.88,40.3,41.33,1889470,0
+SLAB.US,D,20060517,000000,41,41.82,40.14,40.4,1641633,0
+SLAB.US,D,20060518,000000,40.67,41.18,39.51,39.67,940802,0
+SLAB.US,D,20060519,000000,39.96,41.42,39.05,40.04,1462572,0
+SLAB.US,D,20060522,000000,39.53,39.69,37.97,39.18,1319478,0
+SLAB.US,D,20060523,000000,39.65,40.27,38.35,38.44,1521706,0
+SLAB.US,D,20060524,000000,38.6,40,37.94,38.94,1688063,0
+SLAB.US,D,20060525,000000,39.69,39.92,38.26,38.61,1388247,0
+SLAB.US,D,20060526,000000,38.77,39.43,38,39.29,877490,0
+SLAB.US,D,20060530,000000,39.16,39.71,38.97,39,1388880,0
+SLAB.US,D,20060531,000000,39,39.5,38.23,39.01,1174336,0
+SLAB.US,D,20060601,000000,39.08,40.56,38.81,40.43,1479143,0
+SLAB.US,D,20060602,000000,40.95,41,37.77,37.99,2807799,0
+SLAB.US,D,20060605,000000,37.64,37.77,36.28,36.5,2004226,0
+SLAB.US,D,20060606,000000,36.36,36.98,35.1,36.17,3594444,0
+SLAB.US,D,20060607,000000,36.91,39.08,36,36.58,3970005,0
+SLAB.US,D,20060608,000000,36.5,37.34,35.02,36.99,2364395,0
+SLAB.US,D,20060609,000000,37.1,38.15,35.95,36.26,1672967,0
+SLAB.US,D,20060612,000000,36.28,36.3,34.26,34.6,2239133,0
+SLAB.US,D,20060613,000000,34.43,35.15,33.24,33.5,1981793,0
+SLAB.US,D,20060614,000000,33.75,34.19,33.18,33.78,2484291,0
+SLAB.US,D,20060615,000000,34,35.57,33.8,35,3518675,0
+SLAB.US,D,20060616,000000,34.42,34.61,32.81,33.04,3813260,0
+SLAB.US,D,20060619,000000,33.05,33.37,31.6,31.83,3831427,0
+SLAB.US,D,20060620,000000,31.8,32.51,31.3,31.56,2203201,0
+SLAB.US,D,20060621,000000,31.7,33.83,31.56,33.55,3199115,0
+SLAB.US,D,20060622,000000,33.29,34.14,32.85,34.03,2450031,0
+SLAB.US,D,20060623,000000,33.89,34.85,33.23,34.42,2086245,0
+SLAB.US,D,20060626,000000,35,35.4,34.78,34.81,1627594,0
+SLAB.US,D,20060627,000000,34.81,34.81,33.2,34.02,2038008,0
+SLAB.US,D,20060628,000000,34.21,34.21,31.6,32.55,2787397,0
+SLAB.US,D,20060629,000000,32.83,34.79,32.6,34.6,1961872,0
+SLAB.US,D,20060630,000000,34.73,35.15,33.57,35.15,4787444,0
+SLAB.US,D,20060703,000000,34.84,34.84,34.12,34.52,647094,0
+SLAB.US,D,20060705,000000,34.13,34.23,32.79,33.19,1717859,0
+SLAB.US,D,20060706,000000,33.35,34.41,33.3,33.79,1114063,0
+SLAB.US,D,20060707,000000,33.75,33.93,32.95,33.77,1255374,0
+SLAB.US,D,20060710,000000,33.99,34.35,33,33.48,1630740,0
+SLAB.US,D,20060711,000000,33.32,34.33,32.7,34.26,1526562,0
+SLAB.US,D,20060712,000000,34,34.36,32.94,33.57,1949032,0
+SLAB.US,D,20060713,000000,33.48,33.48,31.93,32.1,2141044,0
+SLAB.US,D,20060714,000000,32.21,32.57,31.16,31.52,1784163,0
+SLAB.US,D,20060717,000000,31.4,32.29,31.28,31.57,777803,0
+SLAB.US,D,20060718,000000,31.72,31.72,29.66,30.89,2613759,0
+SLAB.US,D,20060719,000000,30.79,32.66,30.77,32.27,1742528,0
+SLAB.US,D,20060720,000000,32.31,33.94,31.11,31.26,2286300,0
+SLAB.US,D,20060721,000000,31.05,31.11,28.43,29.5,3915300,0
+SLAB.US,D,20060724,000000,33.13,36.03,33.13,35.7,9743968,0
+SLAB.US,D,20060725,000000,35.42,36.01,34.4,35.3,2436147,0
+SLAB.US,D,20060726,000000,35.34,37.55,35.01,37.3,2419724,0
+SLAB.US,D,20060727,000000,37.38,38.18,36.28,36.72,1266666,0
+SLAB.US,D,20060728,000000,37,37.87,36.45,37.72,628225,0
+SLAB.US,D,20060731,000000,37.51,37.76,36.3,36.92,852909,0
+SLAB.US,D,20060801,000000,36.68,37.15,35.07,35.55,1284205,0
+SLAB.US,D,20060802,000000,35.77,36.48,35.41,35.93,1160075,0
+SLAB.US,D,20060803,000000,35.79,36.41,35.41,36.13,1129553,0
+SLAB.US,D,20060804,000000,36.6,36.76,34.25,34.96,1729726,0
+SLAB.US,D,20060807,000000,34.53,35.2,34.12,34.59,994207,0
+SLAB.US,D,20060808,000000,34.75,35.43,34.47,35.1,1197856,0
+SLAB.US,D,20060809,000000,35.44,36.13,34.92,35.28,1519501,0
+SLAB.US,D,20060810,000000,35.07,35.28,34.43,34.82,852754,0
+SLAB.US,D,20060811,000000,34.53,34.74,33.56,33.73,978186,0
+SLAB.US,D,20060814,000000,34,34.4,33.4,33.72,880550,0
+SLAB.US,D,20060815,000000,34.15,34.89,33.78,34.46,2107229,0
+SLAB.US,D,20060816,000000,34.78,35.3,34.2,35.12,1557133,0
+SLAB.US,D,20060817,000000,36.44,38.75,36.1,37.19,4442994,0
+SLAB.US,D,20060818,000000,37.17,37.19,35.43,35.84,2361499,0
+SLAB.US,D,20060821,000000,35.6,35.76,34.98,35.31,1177938,0
+SLAB.US,D,20060822,000000,35.17,35.75,34.2,34.28,1295793,0
+SLAB.US,D,20060823,000000,34.2,34.63,32.3,33.01,2666734,0
+SLAB.US,D,20060824,000000,33.05,33.25,32.61,33,1183125,0
+SLAB.US,D,20060825,000000,32.78,33.52,32.43,33.08,1255156,0
+SLAB.US,D,20060828,000000,33.03,33.35,32.95,33.28,1332528,0
+SLAB.US,D,20060829,000000,33.3,34.63,33.25,34.49,1796541,0
+SLAB.US,D,20060830,000000,34.6,35.9,34.52,35.22,1855732,0
+SLAB.US,D,20060831,000000,35.81,35.9,34.73,35.27,1912417,0
+SLAB.US,D,20060901,000000,35.09,35.24,32.9,33.01,3021734,0
+SLAB.US,D,20060905,000000,32.93,33.29,32.32,33.12,2597748,0
+SLAB.US,D,20060906,000000,32.83,32.93,31,31.12,3159305,0
+SLAB.US,D,20060907,000000,30.99,33,30.05,31.58,5591499,0
+SLAB.US,D,20060908,000000,31.44,31.48,30.48,30.54,1829474,0
+SLAB.US,D,20060911,000000,30.4,32.09,30.25,30.9,2849698,0
+SLAB.US,D,20060912,000000,31,32.18,30.89,31.83,1440713,0
+SLAB.US,D,20060913,000000,31.71,33.2,31.66,32.9,2542185,0
+SLAB.US,D,20060914,000000,32.91,33.25,32.25,32.42,2041327,0
+SLAB.US,D,20060915,000000,32.5,32.94,31.85,32.15,2492320,0
+SLAB.US,D,20060918,000000,32.3,33.08,31.7,32.69,1618499,0
+SLAB.US,D,20060919,000000,32.67,32.96,31.74,31.97,1562422,0
+SLAB.US,D,20060920,000000,32.34,32.84,31.86,32.09,2630753,0
+SLAB.US,D,20060921,000000,30.88,32.23,30.7,31.97,6225158,0
+SLAB.US,D,20060922,000000,32.07,32.23,30.74,30.84,2134283,0
+SLAB.US,D,20060925,000000,30.6,32.25,30.56,32.1,2470313,0
+SLAB.US,D,20060926,000000,32,32.16,31.14,31.77,2109351,0
+SLAB.US,D,20060927,000000,31.6,31.9,31.07,31.19,1970442,0
+SLAB.US,D,20060928,000000,31.19,31.31,30.76,31.01,1860028,0
+SLAB.US,D,20060929,000000,31.1,31.26,30.8,31.02,1424491,0
+SLAB.US,D,20061002,000000,30.79,31,30.3,30.35,945571,0
+SLAB.US,D,20061003,000000,30.25,30.25,29.77,30,1696610,0
+SLAB.US,D,20061004,000000,29.91,31.87,29.78,31.78,2672970,0
+SLAB.US,D,20061005,000000,31.64,32.83,31.57,32.81,2194277,0
+SLAB.US,D,20061006,000000,32.56,33.88,32.55,33.16,2222239,0
+SLAB.US,D,20061009,000000,33.01,33.75,32.78,33.22,1011088,0
+SLAB.US,D,20061010,000000,33.19,33.34,32.8,33,1100688,0
+SLAB.US,D,20061011,000000,32.75,34.25,32.74,33.43,1252942,0
+SLAB.US,D,20061012,000000,33.53,34.4,33.5,34.25,795893,0
+SLAB.US,D,20061013,000000,34.11,36.15,34.05,36.02,3079781,0
+SLAB.US,D,20061016,000000,35.88,36.55,35.82,36.26,1767007,0
+SLAB.US,D,20061017,000000,35.91,35.92,34.88,34.98,1865435,0
+SLAB.US,D,20061018,000000,35.29,35.48,33.35,33.66,2130180,0
+SLAB.US,D,20061019,000000,33.53,34.37,33.11,34.04,1013221,0
+SLAB.US,D,20061020,000000,34.01,34.37,32.68,32.78,2609068,0
+SLAB.US,D,20061023,000000,30.57,34.59,30.21,33.55,7790665,0
+SLAB.US,D,20061024,000000,33.41,34.08,32.84,33.15,2154688,0
+SLAB.US,D,20061025,000000,33.08,33.77,32.73,33.25,1870756,0
+SLAB.US,D,20061026,000000,33.08,33.45,32.56,33,1702333,0
+SLAB.US,D,20061027,000000,32.69,33,32.15,32.34,1230370,0
+SLAB.US,D,20061030,000000,32.5,32.86,32.29,32.8,1132542,0
+SLAB.US,D,20061031,000000,33.06,33.07,32.51,32.63,697718,0
+SLAB.US,D,20061101,000000,32.73,32.99,32.16,32.44,1608441,0
+SLAB.US,D,20061102,000000,32.3,32.44,31.82,32.23,1511675,0
+SLAB.US,D,20061103,000000,32.51,32.59,31.6,32.03,1159254,0
+SLAB.US,D,20061106,000000,32.22,32.89,31.86,32.71,1129667,0
+SLAB.US,D,20061107,000000,32.84,33.64,32.75,33.15,1363730,0
+SLAB.US,D,20061108,000000,32.95,33.27,32.52,32.98,826202,0
+SLAB.US,D,20061109,000000,33.07,33.31,31.96,31.99,944983,0
+SLAB.US,D,20061110,000000,32.08,32.86,31.88,32.82,1084912,0
+SLAB.US,D,20061113,000000,32.85,33.48,32.56,33.46,898267,0
+SLAB.US,D,20061114,000000,33.41,34.31,32.86,34.05,1042054,0
+SLAB.US,D,20061115,000000,34.35,34.85,34,34.2,1062527,0
+SLAB.US,D,20061116,000000,34.45,34.47,33.73,34.17,734832,0
+SLAB.US,D,20061117,000000,34.05,34.11,33.57,34.08,522248,0
+SLAB.US,D,20061120,000000,33.89,35.29,33.66,35.21,1046829,0
+SLAB.US,D,20061121,000000,35.08,35.19,34.09,34.24,832826,0
+SLAB.US,D,20061122,000000,34.33,34.61,33.9,34.59,517904,0
+SLAB.US,D,20061124,000000,34.38,35.08,34.22,34.84,179806,0
+SLAB.US,D,20061127,000000,34.52,35.08,33.16,33.16,823554,0
+SLAB.US,D,20061128,000000,33.25,33.27,32.09,33.01,1139927,0
+SLAB.US,D,20061129,000000,33.27,33.52,32.2,32.64,969587,0
+SLAB.US,D,20061130,000000,32.74,32.94,32.01,32.22,1696945,0
+SLAB.US,D,20061201,000000,32.3,32.4,31.19,31.51,1491300,0
+SLAB.US,D,20061204,000000,31.64,32.97,31.47,32.68,1500507,0
+SLAB.US,D,20061205,000000,32.85,32.85,32.33,32.46,781007,0
+SLAB.US,D,20061206,000000,32.48,34.31,32.48,33.92,1777988,0
+SLAB.US,D,20061207,000000,34.02,35.01,34.02,34.57,1879567,0
+SLAB.US,D,20061208,000000,34.3,35.12,34.25,34.52,1066082,0
+SLAB.US,D,20061211,000000,34.55,35.12,34.27,34.34,802307,0
+SLAB.US,D,20061212,000000,34.24,35.49,34.23,34.73,1498602,0
+SLAB.US,D,20061213,000000,34.91,35.19,33.95,34.05,1015739,0
+SLAB.US,D,20061214,000000,34.19,34.77,34.05,34.68,759998,0
+SLAB.US,D,20061215,000000,34.88,35.27,34.45,34.79,1367830,0
+SLAB.US,D,20061218,000000,34.8,35.9,34.8,35.08,1224805,0
+SLAB.US,D,20061219,000000,34.84,35.2,34.35,35.05,1052520,0
+SLAB.US,D,20061220,000000,35.07,35.53,34.91,35.19,838420,0
+SLAB.US,D,20061221,000000,35.12,35.3,34.58,34.67,540179,0
+SLAB.US,D,20061222,000000,34.74,34.74,33.7,33.97,883649,0
+SLAB.US,D,20061226,000000,33.89,34.4,33.75,34.18,402635,0
+SLAB.US,D,20061227,000000,34.4,34.79,34.07,34.55,462736,0
+SLAB.US,D,20061228,000000,34.5,34.83,34.42,34.54,270775,0
+SLAB.US,D,20061229,000000,34.5,35.34,34.44,34.65,655556,0
+SLAB.US,D,20070103,000000,34.9,35.52,34.05,34.45,1779730,0
+SLAB.US,D,20070104,000000,34.33,35.71,34.02,35.34,1252916,0
+SLAB.US,D,20070105,000000,35.03,35.11,33.02,33.36,2782148,0
+SLAB.US,D,20070108,000000,33.36,33.7,33.01,33.21,1304090,0
+SLAB.US,D,20070109,000000,33.07,33.22,32.43,33.05,1395405,0
+SLAB.US,D,20070110,000000,32.93,33.9,32.5,33.7,914606,0
+SLAB.US,D,20070111,000000,33.7,33.79,33.1,33.44,1207288,0
+SLAB.US,D,20070112,000000,33.22,34.46,33.1,34.46,1262586,0
+SLAB.US,D,20070116,000000,34.44,34.44,33.88,34.06,961254,0
+SLAB.US,D,20070117,000000,33.86,34.68,33.78,34.47,1319440,0
+SLAB.US,D,20070118,000000,34.32,34.32,33.13,33.36,1296661,0
+SLAB.US,D,20070119,000000,33.41,33.74,33.09,33.32,1565957,0
+SLAB.US,D,20070122,000000,33.38,33.47,32.82,33.11,670701,0
+SLAB.US,D,20070123,000000,33.1,33.73,32.96,33.51,787082,0
+SLAB.US,D,20070124,000000,33.98,35.05,33.87,34.98,1806749,0
+SLAB.US,D,20070125,000000,35,35.56,34.22,34.56,1247655,0
+SLAB.US,D,20070126,000000,34.33,35.17,34.12,34.73,873693,0
+SLAB.US,D,20070129,000000,34.79,35.57,34.7,35.16,2659725,0
+SLAB.US,D,20070130,000000,35.26,35.7,35.06,35.28,2465839,0
+SLAB.US,D,20070131,000000,31.88,32.24,30.74,32.11,7061313,0
+SLAB.US,D,20070201,000000,32.28,32.78,32,32.47,2199056,0
+SLAB.US,D,20070202,000000,32.37,33.78,32.18,33.16,3059628,0
+SLAB.US,D,20070205,000000,33.12,33.67,32.78,33.45,1874824,0
+SLAB.US,D,20070206,000000,33.46,33.52,32.76,33.16,1714879,0
+SLAB.US,D,20070207,000000,33.25,33.44,32.73,33.24,1689619,0
+SLAB.US,D,20070208,000000,32.1,32.5,30.61,32.14,9505583,0
+SLAB.US,D,20070209,000000,32.64,33.39,31.97,32.02,3354392,0
+SLAB.US,D,20070212,000000,32.48,32.51,31.2,31.45,2383255,0
+SLAB.US,D,20070213,000000,31.38,31.78,30.95,31.37,1608743,0
+SLAB.US,D,20070214,000000,31.5,32.22,31.31,31.98,1830763,0
+SLAB.US,D,20070215,000000,31.92,32.41,31.88,32.11,938697,0
+SLAB.US,D,20070216,000000,32.06,32.29,31.7,31.99,1369609,0
+SLAB.US,D,20070220,000000,31.88,32.07,31.47,32.04,1394044,0
+SLAB.US,D,20070221,000000,31.84,31.92,31.36,31.61,859008,0
+SLAB.US,D,20070222,000000,31.99,32.67,31.91,32.14,1920281,0
+SLAB.US,D,20070223,000000,32.34,32.45,31.9,32.18,1004320,0
+SLAB.US,D,20070226,000000,32.39,32.5,31.47,32.08,1054194,0
+SLAB.US,D,20070227,000000,31.46,31.81,30.7,30.94,1795938,0
+SLAB.US,D,20070228,000000,31.11,31.11,29.96,30.2,1797346,0
+SLAB.US,D,20070301,000000,29.86,30.32,29.14,30.05,1942380,0
+SLAB.US,D,20070302,000000,30,30.07,29.51,29.59,942289,0
+SLAB.US,D,20070305,000000,29.26,29.9,28.84,28.9,1397595,0
+SLAB.US,D,20070306,000000,29.16,29.82,29.15,29.64,876078,0
+SLAB.US,D,20070307,000000,29.4,30.13,29.38,29.57,1683628,0
+SLAB.US,D,20070308,000000,29.93,29.97,29.59,29.65,708480,0
+SLAB.US,D,20070309,000000,29.96,30.08,29.57,29.99,1205645,0
+SLAB.US,D,20070312,000000,29.85,30.24,29.85,30.14,970726,0
+SLAB.US,D,20070313,000000,29.9,30.09,28.88,29.15,1522021,0
+SLAB.US,D,20070314,000000,29.07,29.63,28.92,29.44,1040807,0
+SLAB.US,D,20070315,000000,29.35,29.92,29.33,29.79,790411,0
+SLAB.US,D,20070316,000000,29.86,30.05,29.39,29.99,867698,0
+SLAB.US,D,20070319,000000,30.1,30.34,29.27,29.49,1230859,0
+SLAB.US,D,20070320,000000,29.32,29.71,29.16,29.39,730863,0
+SLAB.US,D,20070321,000000,29.51,30.12,29.24,29.85,824024,0
+SLAB.US,D,20070322,000000,29.96,29.96,29.54,29.71,597644,0
+SLAB.US,D,20070323,000000,29.83,30.42,29.75,30.14,989677,0
+SLAB.US,D,20070326,000000,30.2,30.72,29.85,30.3,1109179,0
+SLAB.US,D,20070327,000000,30.26,30.87,30.08,30.36,687322,0
+SLAB.US,D,20070328,000000,30.16,30.7,30.16,30.62,1373965,0
+SLAB.US,D,20070329,000000,30.8,30.89,29.57,29.81,1344141,0
+SLAB.US,D,20070330,000000,29.95,30.11,29.79,29.92,535175,0
+SLAB.US,D,20070402,000000,29.89,30.06,29.49,29.75,564601,0
+SLAB.US,D,20070403,000000,29.81,30.23,29.69,29.76,711028,0
+SLAB.US,D,20070404,000000,29.81,30.02,29.7,29.8,703237,0
+SLAB.US,D,20070405,000000,29.7,30.17,29.7,30.09,1076645,0
+SLAB.US,D,20070409,000000,29.99,30.55,29.99,30.38,933515,0
+SLAB.US,D,20070410,000000,30.29,30.44,30.26,30.36,442899,0
+SLAB.US,D,20070411,000000,30.32,30.65,30.28,30.52,685895,0
+SLAB.US,D,20070412,000000,30.44,31.88,30.36,31.83,2024840,0
+SLAB.US,D,20070413,000000,31.75,31.89,31.36,31.64,1476022,0
+SLAB.US,D,20070416,000000,31.73,31.95,31.51,31.76,463994,0
+SLAB.US,D,20070417,000000,31.68,31.95,31.36,31.88,682817,0
+SLAB.US,D,20070418,000000,32.01,32.78,31.78,32.49,1566629,0
+SLAB.US,D,20070419,000000,32.32,32.6,32.1,32.29,1084833,0
+SLAB.US,D,20070420,000000,32.38,32.58,31.69,32.01,971082,0
+SLAB.US,D,20070423,000000,31.92,32,31.47,31.58,1743455,0
+SLAB.US,D,20070424,000000,32.09,33.17,31.89,33.01,2915090,0
+SLAB.US,D,20070425,000000,34.05,34.38,32.8,33.25,2937872,0
+SLAB.US,D,20070426,000000,33.25,33.4,32.84,33.29,1011775,0
+SLAB.US,D,20070427,000000,33.11,33.4,32.92,33.29,696638,0
+SLAB.US,D,20070430,000000,33.29,33.44,32.77,32.81,1154964,0
+SLAB.US,D,20070501,000000,32.76,32.8,31.96,32.63,1607265,0
+SLAB.US,D,20070502,000000,32.5,33.23,32.47,32.93,526516,0
+SLAB.US,D,20070503,000000,32.92,32.98,32.36,32.51,1254423,0
+SLAB.US,D,20070504,000000,32.54,32.76,32.38,32.65,673552,0
+SLAB.US,D,20070507,000000,32.38,32.66,32.38,32.61,746835,0
+SLAB.US,D,20070508,000000,32.43,32.72,32.3,32.61,550043,0
+SLAB.US,D,20070509,000000,32.44,33.44,32.36,33.36,1210048,0
+SLAB.US,D,20070510,000000,33.29,33.8,32.82,33.45,1785150,0
+SLAB.US,D,20070511,000000,33.11,33.88,33.02,33.62,924518,0
+SLAB.US,D,20070514,000000,33.84,34.38,33.5,34.3,1753651,0
+SLAB.US,D,20070515,000000,34.02,34.49,33.76,34.04,1546599,0
+SLAB.US,D,20070516,000000,33.94,34.29,33.92,34.24,1005823,0
+SLAB.US,D,20070517,000000,34.17,34.98,34.12,34.69,1422925,0
+SLAB.US,D,20070518,000000,34.74,35.46,34.58,35.2,2055769,0
+SLAB.US,D,20070521,000000,35.06,36.5,35.06,35.51,1723784,0
+SLAB.US,D,20070522,000000,35.63,35.97,35.15,35.33,1660477,0
+SLAB.US,D,20070523,000000,35.29,35.41,34.79,34.84,1043420,0
+SLAB.US,D,20070524,000000,34.81,34.97,33.88,34.06,1166510,0
+SLAB.US,D,20070525,000000,34.09,34.47,33.86,34.31,589911,0
+SLAB.US,D,20070529,000000,34.26,34.42,33.98,34.22,725591,0
+SLAB.US,D,20070530,000000,33.94,34.24,33.7,34.17,637222,0
+SLAB.US,D,20070531,000000,34.36,34.74,34.32,34.62,701615,0
+SLAB.US,D,20070601,000000,34.49,34.81,34.47,34.6,669319,0
+SLAB.US,D,20070604,000000,34.58,35,34.31,34.36,830772,0
+SLAB.US,D,20070605,000000,34.27,34.73,33.69,34.02,892493,0
+SLAB.US,D,20070606,000000,33.98,34.31,33.65,33.8,647431,0
+SLAB.US,D,20070607,000000,33.76,34.12,32.52,32.58,1686621,0
+SLAB.US,D,20070608,000000,32.6,33.48,32.58,33.18,968181,0
+SLAB.US,D,20070611,000000,33.06,33.47,32.84,33.14,487163,0
+SLAB.US,D,20070612,000000,32.66,33.24,32.64,33,943140,0
+SLAB.US,D,20070613,000000,33.24,33.62,33.14,33.38,578662,0
+SLAB.US,D,20070614,000000,33.35,33.9,33.29,33.55,332438,0
+SLAB.US,D,20070615,000000,33.76,34.2,33.76,34.04,777181,0
+SLAB.US,D,20070618,000000,34,34.33,33.72,34.09,462579,0
+SLAB.US,D,20070619,000000,33.91,34,33.54,33.81,726021,0
+SLAB.US,D,20070620,000000,33.95,35.29,33.9,34.76,1871500,0
+SLAB.US,D,20070621,000000,34.78,35.65,34.72,35.32,1111327,0
+SLAB.US,D,20070622,000000,35.35,35.38,34.15,34.65,1427335,0
+SLAB.US,D,20070625,000000,34.4,35.72,34.4,35.09,1548281,0
+SLAB.US,D,20070626,000000,35.22,35.23,34.45,34.8,1029156,0
+SLAB.US,D,20070627,000000,34.66,35.48,34.51,35.25,1088170,0
+SLAB.US,D,20070628,000000,35.3,35.66,35.1,35.15,690694,0
+SLAB.US,D,20070629,000000,35.06,35.3,34.36,34.61,926896,0
+SLAB.US,D,20070702,000000,34.55,35.05,34.52,34.6,534885,0
+SLAB.US,D,20070703,000000,34.42,34.64,34.17,34.56,505727,0
+SLAB.US,D,20070705,000000,34.57,34.57,33.93,34.17,940615,0
+SLAB.US,D,20070706,000000,34.22,34.4,34.13,34.32,715201,0
+SLAB.US,D,20070709,000000,34.4,34.8,34.4,34.61,757969,0
+SLAB.US,D,20070710,000000,34.23,35.06,34.23,34.68,833974,0
+SLAB.US,D,20070711,000000,34.79,35.02,34.5,34.78,768413,0
+SLAB.US,D,20070712,000000,34.94,35.58,34.78,35.5,1043866,0
+SLAB.US,D,20070713,000000,35.5,35.95,35.44,35.64,804081,0
+SLAB.US,D,20070716,000000,35.6,35.88,35.38,35.42,607819,0
+SLAB.US,D,20070717,000000,35.44,36.44,35.44,36.13,1135078,0
+SLAB.US,D,20070718,000000,35.98,36.44,35.84,36.35,1300561,0
+SLAB.US,D,20070719,000000,36.35,37.85,36.33,37.38,1993589,0
+SLAB.US,D,20070720,000000,37.32,37.67,36.86,37.08,981802,0
+SLAB.US,D,20070723,000000,37.54,37.73,36.89,37.44,1242342,0
+SLAB.US,D,20070724,000000,37.06,37.25,36.41,36.6,1183950,0
+SLAB.US,D,20070725,000000,37.15,37.63,35.3,35.95,2241783,0
+SLAB.US,D,20070726,000000,35.53,36.54,35.27,35.63,1765791,0
+SLAB.US,D,20070727,000000,35.64,35.94,34.89,34.91,1131371,0
+SLAB.US,D,20070730,000000,34.8,36.19,34.8,35.82,1373679,0
+SLAB.US,D,20070731,000000,35.92,36.3,34.76,34.83,1271088,0
+SLAB.US,D,20070801,000000,34.65,35.19,34.23,34.82,1251548,0
+SLAB.US,D,20070802,000000,34.89,35.41,34.69,35.22,1129006,0
+SLAB.US,D,20070803,000000,35.26,35.26,34.23,34.31,1071682,0
+SLAB.US,D,20070806,000000,34.44,34.68,33.51,34.32,1625268,0
+SLAB.US,D,20070807,000000,34.29,34.99,33.36,34.84,1630409,0
+SLAB.US,D,20070808,000000,35.09,36.99,35.02,36.42,1886365,0
+SLAB.US,D,20070809,000000,35.83,38.09,35.82,37.56,2423724,0
+SLAB.US,D,20070810,000000,36.83,37.94,36.27,36.88,1342524,0
+SLAB.US,D,20070813,000000,36.94,37.16,35.53,35.88,993969,0
+SLAB.US,D,20070814,000000,35.74,36.64,35.49,35.68,663953,0
+SLAB.US,D,20070815,000000,35.63,36.22,35.48,35.5,1084336,0
+SLAB.US,D,20070816,000000,35.39,35.74,33.96,34.37,2110833,0
+SLAB.US,D,20070817,000000,35,35.2,34.41,34.68,1060087,0
+SLAB.US,D,20070820,000000,34.88,35.09,34.43,34.62,802768,0
+SLAB.US,D,20070821,000000,34.48,34.88,34.44,34.69,426523,0
+SLAB.US,D,20070822,000000,35.07,35.31,34.82,35.1,821103,0
+SLAB.US,D,20070823,000000,35.28,35.43,34.75,34.86,712616,0
+SLAB.US,D,20070824,000000,35.04,35.24,34.73,35.09,523394,0
+SLAB.US,D,20070827,000000,35.04,35.44,34.39,34.53,546034,0
+SLAB.US,D,20070828,000000,34.43,34.56,34.04,34.13,486199,0
+SLAB.US,D,20070829,000000,34.4,35.03,34.16,34.88,637078,0
+SLAB.US,D,20070830,000000,34.81,35.74,34.6,35.42,717628,0
+SLAB.US,D,20070831,000000,35.33,37.15,35.18,36.92,1497376,0
+SLAB.US,D,20070904,000000,36.64,37.84,36.64,37.58,1037719,0
+SLAB.US,D,20070905,000000,37.59,37.92,37.19,37.59,673272,0
+SLAB.US,D,20070906,000000,37.54,38.17,37.02,38.1,898722,0
+SLAB.US,D,20070907,000000,37.74,38.16,37.5,38.08,924552,0
+SLAB.US,D,20070910,000000,38.17,38.68,37.1,38.15,992141,0
+SLAB.US,D,20070911,000000,38.04,38.94,38.04,38.64,1005689,0
+SLAB.US,D,20070912,000000,38.66,39.42,38.36,38.5,837883,0
+SLAB.US,D,20070913,000000,38.66,39.8,38.66,39.71,1595228,0
+SLAB.US,D,20070914,000000,39.53,40.42,39.29,40.23,1705533,0
+SLAB.US,D,20070917,000000,40.11,40.92,40.11,40.6,890558,0
+SLAB.US,D,20070918,000000,40.86,41.36,39.93,41.28,1503894,0
+SLAB.US,D,20070919,000000,41.45,42.29,41.04,41.56,1124893,0
+SLAB.US,D,20070920,000000,41.55,41.56,41.03,41.42,578391,0
+SLAB.US,D,20070921,000000,41.8,42.18,41.41,41.59,1223455,0
+SLAB.US,D,20070924,000000,41.53,41.75,41,41.56,706111,0
+SLAB.US,D,20070925,000000,41.31,42.95,41.13,42.76,1008445,0
+SLAB.US,D,20070926,000000,42.82,42.82,42.19,42.28,663179,0
+SLAB.US,D,20070927,000000,42.48,42.91,42.42,42.54,530862,0
+SLAB.US,D,20070928,000000,42.48,42.48,41.65,41.76,790029,0
+SLAB.US,D,20071001,000000,41.77,43.48,41.63,43.08,718659,0
+SLAB.US,D,20071002,000000,43,44.02,42.76,43.94,715878,0
+SLAB.US,D,20071003,000000,43.73,43.93,42.62,42.85,806547,0
+SLAB.US,D,20071004,000000,41.39,42.89,40.97,42.6,1206215,0
+SLAB.US,D,20071005,000000,42.7,43.36,42.54,42.98,660933,0
+SLAB.US,D,20071008,000000,43,44.07,42.85,43.54,542531,0
+SLAB.US,D,20071009,000000,43.21,43.6,41.88,42.08,1568931,0
+SLAB.US,D,20071010,000000,41.92,42.46,41.73,42.2,1115472,0
+SLAB.US,D,20071011,000000,42.46,42.84,40.8,41.03,856615,0
+SLAB.US,D,20071012,000000,41.24,41.88,40.99,41.42,791407,0
+SLAB.US,D,20071015,000000,41.77,42.22,41.1,41.24,848605,0
+SLAB.US,D,20071016,000000,41.19,42.16,40.91,41.34,523931,0
+SLAB.US,D,20071017,000000,41.66,42.86,41.58,41.73,920566,0
+SLAB.US,D,20071018,000000,41.49,42.23,41.19,41.53,804811,0
+SLAB.US,D,20071019,000000,41.53,41.6,40.53,40.6,643753,0
+SLAB.US,D,20071022,000000,40.55,42.05,40.39,41.01,1040716,0
+SLAB.US,D,20071023,000000,41.48,41.57,39.56,41.33,2338127,0
+SLAB.US,D,20071024,000000,43.5,44.67,41.94,43.82,4510291,0
+SLAB.US,D,20071025,000000,44.36,45.15,43.96,44.46,2168863,0
+SLAB.US,D,20071026,000000,44.7,44.89,43.19,43.26,1287588,0
+SLAB.US,D,20071029,000000,43.57,43.92,43.05,43.52,827304,0
+SLAB.US,D,20071030,000000,43.22,43.55,42.87,42.99,802287,0
+SLAB.US,D,20071031,000000,43.27,43.92,42.8,43.7,921210,0
+SLAB.US,D,20071101,000000,43.2,43.65,42.72,42.85,724532,0
+SLAB.US,D,20071102,000000,43,43,41.76,42.21,1057514,0
+SLAB.US,D,20071105,000000,42.2,42.43,41.28,41.33,1454936,0
+SLAB.US,D,20071106,000000,41.43,42.05,41.43,41.83,557939,0
+SLAB.US,D,20071107,000000,41.49,41.99,41.13,41.18,656590,0
+SLAB.US,D,20071108,000000,41.37,41.74,39.2,39.56,1781221,0
+SLAB.US,D,20071109,000000,39.1,39.38,38.72,38.9,1125405,0
+SLAB.US,D,20071112,000000,38.85,38.93,37.68,37.82,1078646,0
+SLAB.US,D,20071113,000000,38,38.79,38,38.48,1063259,0
+SLAB.US,D,20071114,000000,38.76,38.79,37.86,37.97,872329,0
+SLAB.US,D,20071115,000000,37.95,38.11,36.82,37.06,1069810,0
+SLAB.US,D,20071116,000000,37.26,37.55,36.56,37.02,798310,0
+SLAB.US,D,20071119,000000,36.7,37.22,36.43,36.43,686242,0
+SLAB.US,D,20071120,000000,36.44,37.13,35.8,36,1283793,0
+SLAB.US,D,20071121,000000,35.83,36.3,35.09,35.94,826020,0
+SLAB.US,D,20071123,000000,36.16,36.94,35.99,36.56,468058,0
+SLAB.US,D,20071126,000000,36.46,37.14,36.3,36.31,906553,0
+SLAB.US,D,20071127,000000,36.41,36.96,36.09,36.84,635247,0
+SLAB.US,D,20071128,000000,37.18,37.63,36.88,37.18,1131571,0
+SLAB.US,D,20071129,000000,37.04,37.49,36.69,37.19,533075,0
+SLAB.US,D,20071130,000000,37.49,37.67,36.83,37.14,1084298,0
+SLAB.US,D,20071203,000000,36.93,38.04,36.9,37.45,1099559,0
+SLAB.US,D,20071204,000000,37.36,37.9,37.16,37.83,1069154,0
+SLAB.US,D,20071205,000000,38.04,38.19,36.86,37.3,1255564,0
+SLAB.US,D,20071206,000000,37.29,38.04,37.16,37.92,585750,0
+SLAB.US,D,20071207,000000,38.1,38.63,37.86,38.2,902944,0
+SLAB.US,D,20071210,000000,38.43,39.01,38.37,38.61,445564,0
+SLAB.US,D,20071211,000000,38.3,39.08,37.94,37.94,653392,0
+SLAB.US,D,20071212,000000,38.46,38.92,37.59,37.98,683612,0
+SLAB.US,D,20071213,000000,37.8,38.09,37.26,37.54,682700,0
+SLAB.US,D,20071214,000000,37.26,37.52,36.76,36.84,878832,0
+SLAB.US,D,20071217,000000,36.68,36.81,35.99,36,679472,0
+SLAB.US,D,20071218,000000,36.4,36.4,35.7,35.79,943498,0
+SLAB.US,D,20071219,000000,35.8,36.6,35.8,36.19,986206,0
+SLAB.US,D,20071220,000000,35.9,36.67,35.9,36.42,776317,0
+SLAB.US,D,20071221,000000,37.36,37.5,36.86,36.98,1353439,0
+SLAB.US,D,20071224,000000,36.98,37.82,36.91,37.26,531760,0
+SLAB.US,D,20071226,000000,37,37.38,36.8,37.32,734958,0
+SLAB.US,D,20071227,000000,37.17,37.8,36.75,37.44,988171,0
+SLAB.US,D,20071228,000000,37.58,37.97,37.52,37.67,701227,0
+SLAB.US,D,20071231,000000,37.54,37.67,37.3,37.43,627428,0
+SLAB.US,D,20080102,000000,37.28,37.93,36.17,36.87,989134,0
+SLAB.US,D,20080103,000000,36.9,37.27,36.49,36.49,743446,0
+SLAB.US,D,20080104,000000,35.85,36.01,34.67,34.75,991952,0
+SLAB.US,D,20080107,000000,34.85,35,33.24,33.59,1210240,0
+SLAB.US,D,20080108,000000,33.6,33.99,31.94,31.96,1116991,0
+SLAB.US,D,20080109,000000,31.98,32.49,30.78,31.35,1417354,0
+SLAB.US,D,20080110,000000,31.26,31.45,30.89,31.3,1354986,0
+SLAB.US,D,20080111,000000,31.17,31.24,29.84,29.99,983055,0
+SLAB.US,D,20080114,000000,30.26,30.42,29.57,30.25,1018760,0
+SLAB.US,D,20080115,000000,29.95,30.17,28.02,28.23,1733465,0
+SLAB.US,D,20080116,000000,27.95,28.09,26.19,27.01,3517521,0
+SLAB.US,D,20080117,000000,27.17,27.79,26.78,26.9,1753834,0
+SLAB.US,D,20080118,000000,27.15,27.25,26.48,26.67,1660481,0
+SLAB.US,D,20080122,000000,25.39,27.2,25.39,26.8,1502314,0
+SLAB.US,D,20080123,000000,26.22,27.23,26.06,26.89,1509859,0
+SLAB.US,D,20080124,000000,27.01,29.57,26.73,29.19,2184493,0
+SLAB.US,D,20080125,000000,29.46,29.9,27.89,27.94,1185555,0
+SLAB.US,D,20080128,000000,27.95,29.08,27.57,28.91,1194543,0
+SLAB.US,D,20080129,000000,29.18,29.18,28.19,28.47,795101,0
+SLAB.US,D,20080130,000000,32,32.25,31,31.85,3170925,0
+SLAB.US,D,20080131,000000,31.2,31.62,30.55,31.24,2500069,0
+SLAB.US,D,20080201,000000,31.26,31.71,30.93,31.63,1100823,0
+SLAB.US,D,20080204,000000,31.84,31.84,31.11,31.3,883158,0
+SLAB.US,D,20080205,000000,30.9,31.2,30,30,1399736,0
+SLAB.US,D,20080206,000000,30.1,30.59,29.61,29.77,1267366,0
+SLAB.US,D,20080207,000000,29.57,30.75,28.84,30.32,1023956,0
+SLAB.US,D,20080208,000000,30.19,31.38,30.19,30.9,807744,0
+SLAB.US,D,20080211,000000,30.9,32.12,30.9,32.03,943611,0
+SLAB.US,D,20080212,000000,32.05,33.09,31.51,31.68,1474548,0
+SLAB.US,D,20080213,000000,31.7,32.66,31.68,32.55,851730,0
+SLAB.US,D,20080214,000000,32.69,33.1,32.33,32.33,634119,0
+SLAB.US,D,20080215,000000,32.36,32.5,31.67,31.96,799313,0
+SLAB.US,D,20080219,000000,32.05,32.27,31.06,31.19,1048155,0
+SLAB.US,D,20080220,000000,31,31.8,30.98,31.79,723800,0
+SLAB.US,D,20080221,000000,31.95,32.46,31.31,31.51,515904,0
+SLAB.US,D,20080222,000000,31.54,31.7,30.08,30.72,1271835,0
+SLAB.US,D,20080225,000000,30.7,31.74,30.4,31.6,1025378,0
+SLAB.US,D,20080226,000000,31.5,32.67,31.5,32.3,888047,0
+SLAB.US,D,20080227,000000,32.1,33.32,32.1,32.87,743120,0
+SLAB.US,D,20080228,000000,32.65,32.78,31.61,31.68,840785,0
+SLAB.US,D,20080229,000000,31.49,31.7,30.8,30.95,728625,0
+SLAB.US,D,20080303,000000,30.89,31.22,30.5,30.65,817851,0
+SLAB.US,D,20080304,000000,30.5,30.83,29.88,30.2,1414642,0
+SLAB.US,D,20080305,000000,30.3,31.34,30.08,30.37,1255229,0
+SLAB.US,D,20080306,000000,30.26,30.44,29.58,29.6,977429,0
+SLAB.US,D,20080307,000000,29.51,29.98,28.73,29.05,1169917,0
+SLAB.US,D,20080310,000000,29.04,29.42,28.6,28.63,674205,0
+SLAB.US,D,20080311,000000,28.65,29.38,28.58,29,1245588,0
+SLAB.US,D,20080312,000000,28.96,29.26,28.66,28.84,1014091,0
+SLAB.US,D,20080313,000000,28.55,29.4,28.4,29.19,1284107,0
+SLAB.US,D,20080314,000000,29.25,30.35,28.79,29.96,2072806,0
+SLAB.US,D,20080317,000000,29.26,30.63,29.06,30.34,1514800,0
+SLAB.US,D,20080318,000000,30.64,32.08,30.45,32.03,1439725,0
+SLAB.US,D,20080319,000000,31.9,32.02,30.83,30.95,1451722,0
+SLAB.US,D,20080320,000000,30.9,31.92,30.59,31.67,1560706,0
+SLAB.US,D,20080324,000000,32.2,32.8,31.69,31.73,1800578,0
+SLAB.US,D,20080325,000000,31.68,33.49,31.5,33.07,1696279,0
+SLAB.US,D,20080326,000000,32.58,32.8,31.08,31.92,2426649,0
+SLAB.US,D,20080327,000000,31.99,32.44,31.52,31.59,1408187,0
+SLAB.US,D,20080328,000000,31.7,32.05,30.99,31.13,1098652,0
+SLAB.US,D,20080331,000000,30.95,31.57,30.9,31.54,846692,0
+SLAB.US,D,20080401,000000,31.69,32.39,31.47,32.34,933771,0
+SLAB.US,D,20080402,000000,32.44,32.5,31.78,32.01,767928,0
+SLAB.US,D,20080403,000000,31.64,33.32,31.64,33.07,1093386,0
+SLAB.US,D,20080404,000000,33.14,33.71,32.41,33.3,592219,0
+SLAB.US,D,20080407,000000,33.5,33.55,32.48,32.78,918478,0
+SLAB.US,D,20080408,000000,32.48,33.15,32.32,33.01,1365819,0
+SLAB.US,D,20080409,000000,33.17,33.31,32.81,33.08,964283,0
+SLAB.US,D,20080410,000000,33.02,33.18,32.53,33.07,936840,0
+SLAB.US,D,20080411,000000,32.79,32.99,31.89,32,416669,0
+SLAB.US,D,20080414,000000,32.06,32.22,31.45,31.55,465662,0
+SLAB.US,D,20080415,000000,31.53,32.02,31.31,31.81,660582,0
+SLAB.US,D,20080416,000000,32.11,33.01,32.02,32.8,719979,0
+SLAB.US,D,20080417,000000,32.62,32.89,31.81,32.18,386058,0
+SLAB.US,D,20080418,000000,32.78,33.05,32.28,32.81,401505,0
+SLAB.US,D,20080421,000000,32.81,33.95,32.7,33.81,798338,0
+SLAB.US,D,20080422,000000,33.68,33.73,32.2,32.32,1233894,0
+SLAB.US,D,20080423,000000,32.45,33.84,32.42,33.49,821367,0
+SLAB.US,D,20080424,000000,33.47,34.08,32.49,33.85,1200704,0
+SLAB.US,D,20080425,000000,33.97,34.32,33.1,34.3,955040,0
+SLAB.US,D,20080428,000000,34.38,35.02,34.24,34.78,1064202,0
+SLAB.US,D,20080429,000000,34.9,35.7,34.58,35.25,1640320,0
+SLAB.US,D,20080430,000000,35.34,35.65,33.38,33.77,2743524,0
+SLAB.US,D,20080501,000000,33.65,35,33.31,34.66,1095338,0
+SLAB.US,D,20080502,000000,34.85,34.85,33.43,33.81,1283142,0
+SLAB.US,D,20080505,000000,33.99,34.8,33.62,34.39,824709,0
+SLAB.US,D,20080506,000000,33.8,35.04,33.43,34.85,785679,0
+SLAB.US,D,20080507,000000,35.36,35.99,34.85,34.96,1158521,0
+SLAB.US,D,20080508,000000,35.05,35.45,34.35,34.95,792149,0
+SLAB.US,D,20080509,000000,34.9,35.33,34.54,35.02,677089,0
+SLAB.US,D,20080512,000000,34.94,35.72,34.89,35.64,470205,0
+SLAB.US,D,20080513,000000,35.72,36.08,35.45,35.96,697425,0
+SLAB.US,D,20080514,000000,36.06,36.67,35.79,36.01,712142,0
+SLAB.US,D,20080515,000000,35.71,36.46,35.71,36.33,667659,0
+SLAB.US,D,20080516,000000,36.55,36.89,36.15,36.81,796363,0
+SLAB.US,D,20080519,000000,36.9,37.34,36.68,37.04,917538,0
+SLAB.US,D,20080520,000000,36.54,37.19,36.54,37.09,1743765,0
+SLAB.US,D,20080521,000000,37.25,37.65,36.85,36.94,1612086,0
+SLAB.US,D,20080522,000000,37,37.35,36.46,36.51,947399,0
+SLAB.US,D,20080523,000000,36.52,36.97,36.33,36.67,1065362,0
+SLAB.US,D,20080527,000000,36.79,37.33,36.07,36.64,1249057,0
+SLAB.US,D,20080528,000000,36.67,36.99,36.38,36.88,858698,0
+SLAB.US,D,20080529,000000,36.8,36.99,36.38,36.63,608835,0
+SLAB.US,D,20080530,000000,36.67,37.14,36.31,36.85,773965,0
+SLAB.US,D,20080602,000000,36.62,36.99,35.65,35.89,1130176,0
+SLAB.US,D,20080603,000000,36.04,36.13,35.51,35.83,1181261,0
+SLAB.US,D,20080604,000000,35.83,36.46,35.75,36.16,1166521,0
+SLAB.US,D,20080605,000000,36.39,36.86,36.15,36.84,959665,0
+SLAB.US,D,20080606,000000,36.53,36.84,35.77,35.83,897205,0
+SLAB.US,D,20080609,000000,35.82,35.92,34.78,35.24,958945,0
+SLAB.US,D,20080610,000000,35.14,35.22,34.51,34.7,773814,0
+SLAB.US,D,20080611,000000,34.6,35.01,33.3,33.33,1763055,0
+SLAB.US,D,20080612,000000,33.5,34.04,33.18,33.42,1135345,0
+SLAB.US,D,20080613,000000,33.59,34.05,33.53,34.03,1216924,0
+SLAB.US,D,20080616,000000,33.9,34.66,33.9,34.48,640126,0
+SLAB.US,D,20080617,000000,34.52,34.81,34,34.18,518624,0
+SLAB.US,D,20080618,000000,34.08,34.34,33.42,33.49,984386,0
+SLAB.US,D,20080619,000000,34.94,37.03,34.86,36.93,2979407,0
+SLAB.US,D,20080620,000000,36.8,36.82,35.81,36.11,1225098,0
+SLAB.US,D,20080623,000000,36.15,36.48,35.62,35.82,689704,0
+SLAB.US,D,20080624,000000,35.58,36.44,35.23,35.84,1122099,0
+SLAB.US,D,20080625,000000,37.4,39.23,37,38.22,3057372,0
+SLAB.US,D,20080626,000000,38,38.15,36.56,36.84,1615256,0
+SLAB.US,D,20080627,000000,36.57,36.79,35.84,36.46,1380505,0
+SLAB.US,D,20080630,000000,36.44,36.91,35.91,36.09,827985,0
+SLAB.US,D,20080701,000000,35.65,36.04,34.6,35.78,1923992,0
+SLAB.US,D,20080702,000000,35.77,35.86,34.27,34.35,1413247,0
+SLAB.US,D,20080703,000000,34.29,34.66,33.06,34.2,955774,0
+SLAB.US,D,20080707,000000,34.38,34.92,33.61,34.13,945818,0
+SLAB.US,D,20080708,000000,34.04,34.8,33.81,34.56,846634,0
+SLAB.US,D,20080709,000000,34.65,34.67,33.07,33.15,745140,0
+SLAB.US,D,20080710,000000,33.08,33.33,32.09,32.81,1376321,0
+SLAB.US,D,20080711,000000,32.49,33.09,31.77,32.57,984788,0
+SLAB.US,D,20080714,000000,32.93,32.93,31.27,31.91,1268384,0
+SLAB.US,D,20080715,000000,31.62,32.84,31.37,32.13,1101282,0
+SLAB.US,D,20080716,000000,32.29,32.85,31.9,32.47,1206432,0
+SLAB.US,D,20080717,000000,32.57,33.53,32.38,33.22,1114816,0
+SLAB.US,D,20080718,000000,33,33.14,32.3,32.65,653264,0
+SLAB.US,D,20080721,000000,32.75,33.08,32.17,32.77,844701,0
+SLAB.US,D,20080722,000000,32.36,32.86,31.99,32.74,938198,0
+SLAB.US,D,20080723,000000,32.7,33.07,32.3,32.44,1163563,0
+SLAB.US,D,20080724,000000,32.85,32.85,31.45,31.55,852755,0
+SLAB.US,D,20080725,000000,31.57,32.15,31.15,32.11,698578,0
+SLAB.US,D,20080728,000000,32,32,31,31.12,535175,0
+SLAB.US,D,20080729,000000,31.25,32.39,30.99,32.27,1060226,0
+SLAB.US,D,20080730,000000,34.67,34.67,32.18,33.31,2379119,0
+SLAB.US,D,20080731,000000,33.01,33.71,32.47,32.71,1261686,0
+SLAB.US,D,20080801,000000,32.64,32.89,32.27,32.57,840034,0
+SLAB.US,D,20080804,000000,32.52,33,32.13,32.41,705236,0
+SLAB.US,D,20080805,000000,32.62,32.89,32.29,32.82,566150,0
+SLAB.US,D,20080806,000000,32.93,33.36,32.43,33.05,889496,0
+SLAB.US,D,20080807,000000,32.75,33.93,32.65,33.25,989493,0
+SLAB.US,D,20080808,000000,33.25,34.16,33.05,34.01,860248,0
+SLAB.US,D,20080811,000000,33.75,34.87,33.57,34.6,633562,0
+SLAB.US,D,20080812,000000,34.58,34.89,34.25,34.63,597488,0
+SLAB.US,D,20080813,000000,34.51,35,34.22,34.78,763078,0
+SLAB.US,D,20080814,000000,34.66,35.23,34.6,34.95,850652,0
+SLAB.US,D,20080815,000000,35.05,35.16,34.21,34.39,617229,0
+SLAB.US,D,20080818,000000,34.36,34.54,33.67,34.07,502118,0
+SLAB.US,D,20080819,000000,33.84,34.03,33.25,33.52,560690,0
+SLAB.US,D,20080820,000000,33.58,34.16,33.27,33.79,491495,0
+SLAB.US,D,20080821,000000,33.55,33.95,33.33,33.82,359508,0
+SLAB.US,D,20080822,000000,33.9,34.65,33.9,34.43,581308,0
+SLAB.US,D,20080825,000000,34.43,34.48,34,34.19,539525,0
+SLAB.US,D,20080826,000000,34.08,34.08,33.12,33.52,613363,0
+SLAB.US,D,20080827,000000,33.59,34.15,33.35,33.76,546416,0
+SLAB.US,D,20080828,000000,33.96,34.16,33.59,34.1,589784,0
+SLAB.US,D,20080829,000000,33.95,33.99,32.81,33.71,1318213,0
+SLAB.US,D,20080902,000000,34.1,34.15,33.25,33.58,1072662,0
+SLAB.US,D,20080903,000000,33.45,33.62,31.37,31.5,1957266,0
+SLAB.US,D,20080904,000000,31.28,32.14,31.23,31.25,1829801,0
+SLAB.US,D,20080905,000000,30.96,31.81,30.13,31.59,1948693,0
+SLAB.US,D,20080908,000000,31.33,32.06,31.15,31.49,1540818,0
+SLAB.US,D,20080909,000000,31.3,31.3,30.18,30.31,943104,0
+SLAB.US,D,20080910,000000,30.45,30.7,30.03,30.41,655157,0
+SLAB.US,D,20080911,000000,29.81,31.01,29.75,30.92,789558,0
+SLAB.US,D,20080912,000000,30.76,31.25,30.43,31.2,640607,0
+SLAB.US,D,20080915,000000,29.93,30.9,29.93,30.04,803580,0
+SLAB.US,D,20080916,000000,29.71,30.25,29.25,29.63,1906201,0
+SLAB.US,D,20080917,000000,29.26,30.04,29.09,29.65,1407091,0
+SLAB.US,D,20080918,000000,29.56,31.64,29.56,31.6,1226757,0
+SLAB.US,D,20080919,000000,32.14,33.1,30.78,31.18,1506918,0
+SLAB.US,D,20080922,000000,31.16,31.74,30.45,30.54,621647,0
+SLAB.US,D,20080923,000000,30.61,31.11,30.42,30.61,616772,0
+SLAB.US,D,20080924,000000,30.87,31.08,30.11,30.26,666869,0
+SLAB.US,D,20080925,000000,30.46,30.49,29.88,30.1,649642,0
+SLAB.US,D,20080926,000000,29.8,31.1,29.6,31.08,1064641,0
+SLAB.US,D,20080929,000000,30.71,30.71,29.57,29.85,1340049,0
+SLAB.US,D,20080930,000000,30.28,30.89,29.95,30.7,823518,0
+SLAB.US,D,20081001,000000,30.4,30.82,30.06,30.44,870952,0
+SLAB.US,D,20081002,000000,30.3,30.32,28.74,28.87,796546,0
+SLAB.US,D,20081003,000000,29.27,30.16,29,29.16,913406,0
+SLAB.US,D,20081006,000000,28.75,28.93,25.89,27.52,1520019,0
+SLAB.US,D,20081007,000000,27.8,27.8,26.15,26.15,1284012,0
+SLAB.US,D,20081008,000000,25.64,27.16,25.52,26.51,1603791,0
+SLAB.US,D,20081009,000000,26.62,27.3,26.06,26.28,1539343,0
+SLAB.US,D,20081010,000000,25.55,26.85,24.66,26.08,1620353,0
+SLAB.US,D,20081013,000000,27.18,27.87,26.6,27.84,996441,0
+SLAB.US,D,20081014,000000,28.17,28.48,26.93,27.1,1155109,0
+SLAB.US,D,20081015,000000,26.9,27.26,24.69,24.83,1320941,0
+SLAB.US,D,20081016,000000,24.76,26.49,23.98,26.41,946122,0
+SLAB.US,D,20081017,000000,25.95,26.83,25.61,25.83,663684,0
+SLAB.US,D,20081020,000000,26.26,26.47,25.58,26.28,609070,0
+SLAB.US,D,20081021,000000,25.71,25.93,24.23,24.3,1326007,0
+SLAB.US,D,20081022,000000,24.08,24.85,23.21,23.41,895165,0
+SLAB.US,D,20081023,000000,23.44,23.73,20.29,21.57,2416768,0
+SLAB.US,D,20081024,000000,20.12,22.81,20.09,22.23,1137868,0
+SLAB.US,D,20081027,000000,21.85,23,21.67,22.11,897920,0
+SLAB.US,D,20081028,000000,22.37,23.38,21.5,23.2,1263140,0
+SLAB.US,D,20081029,000000,23.99,25.09,23.59,24.65,1950084,0
+SLAB.US,D,20081030,000000,25.1,25.57,24.51,25.17,1024502,0
+SLAB.US,D,20081031,000000,25,26.48,25,25.96,1312999,0
+SLAB.US,D,20081103,000000,25.96,26.17,25.24,25.61,581272,0
+SLAB.US,D,20081104,000000,25.8,26.58,25.41,26.51,852547,0
+SLAB.US,D,20081105,000000,26.13,26.42,25.47,25.53,879877,0
+SLAB.US,D,20081106,000000,25.45,25.59,23.68,23.77,922373,0
+SLAB.US,D,20081107,000000,24,24.7,23.77,24.29,795698,0
+SLAB.US,D,20081110,000000,24.53,24.67,22.72,22.81,1117680,0
+SLAB.US,D,20081111,000000,22.61,23.2,22.26,22.64,806895,0
+SLAB.US,D,20081112,000000,22.3,22.64,21.5,21.64,1263402,0
+SLAB.US,D,20081113,000000,21.61,22.56,20.39,22.52,1220615,0
+SLAB.US,D,20081114,000000,22.26,22.54,21.1,21.5,1374199,0
+SLAB.US,D,20081117,000000,21.4,22.02,21.16,21.54,1182200,0
+SLAB.US,D,20081118,000000,21.7,22.1,20.74,21.29,1060356,0
+SLAB.US,D,20081119,000000,21.24,21.66,19.67,19.69,695430,0
+SLAB.US,D,20081120,000000,19.5,19.96,18.39,18.43,985011,0
+SLAB.US,D,20081121,000000,18.59,18.95,17.48,18.88,1324593,0
+SLAB.US,D,20081124,000000,18.83,19.76,18.46,19.58,746256,0
+SLAB.US,D,20081125,000000,19.81,20.5,19.58,20.25,1307081,0
+SLAB.US,D,20081126,000000,20.03,21.24,19.96,21.17,627245,0
+SLAB.US,D,20081128,000000,20.99,21.12,20.75,20.96,197761,0
+SLAB.US,D,20081201,000000,20.62,20.62,19.24,19.24,813844,0
+SLAB.US,D,20081202,000000,19.43,19.47,18.74,19.14,740237,0
+SLAB.US,D,20081203,000000,18.75,19.44,18.65,19.39,659575,0
+SLAB.US,D,20081204,000000,19.18,19.31,17.32,17.54,1157242,0
+SLAB.US,D,20081205,000000,17.43,17.91,17.05,17.76,927867,0
+SLAB.US,D,20081208,000000,17.72,18.09,17.43,17.7,703794,0
+SLAB.US,D,20081209,000000,17.71,19.19,17.71,18.89,1337484,0
+SLAB.US,D,20081210,000000,18.67,19.94,18.67,19.54,1133877,0
+SLAB.US,D,20081211,000000,19.29,20.09,19.29,19.64,1010511,0
+SLAB.US,D,20081212,000000,19.28,21.33,19.25,21.13,1174289,0
+SLAB.US,D,20081215,000000,21.14,21.32,20.64,21.07,884750,0
+SLAB.US,D,20081216,000000,21.25,22.66,21.16,22.66,965805,0
+SLAB.US,D,20081217,000000,22.48,25.74,22.28,25.18,2313218,0
+SLAB.US,D,20081218,000000,25.09,25.18,23.68,24.21,1431023,0
+SLAB.US,D,20081219,000000,24.29,25,23.95,24.61,1441451,0
+SLAB.US,D,20081222,000000,24.61,24.61,22.98,23.55,685083,0
+SLAB.US,D,20081223,000000,23.8,23.99,23.06,23.28,584669,0
+SLAB.US,D,20081224,000000,23.37,23.98,23.04,23.98,270551,0
+SLAB.US,D,20081226,000000,23.87,23.9,23.35,23.67,154549,0
+SLAB.US,D,20081229,000000,23.54,23.66,22.91,23.43,548594,0
+SLAB.US,D,20081230,000000,23.77,24.67,23.64,24.61,513911,0
+SLAB.US,D,20081231,000000,24.49,25.12,24.25,24.78,475110,0
+SLAB.US,D,20090102,000000,24.94,25.7,24.41,25.56,404307,0
+SLAB.US,D,20090105,000000,25.37,26,25.03,25.39,867648,0
+SLAB.US,D,20090106,000000,25.47,26.57,25.29,26.3,849754,0
+SLAB.US,D,20090107,000000,26.08,26.09,23.58,24.25,1594994,0
+SLAB.US,D,20090108,000000,24.13,24.63,23.34,24.55,1106412,0
+SLAB.US,D,20090109,000000,24.62,24.73,23.18,23.65,687272,0
+SLAB.US,D,20090112,000000,23.59,23.76,23.13,23.49,829036,0
+SLAB.US,D,20090113,000000,23.41,24.42,23.15,23.64,1104757,0
+SLAB.US,D,20090114,000000,23.43,23.46,22.35,22.55,902242,0
+SLAB.US,D,20090115,000000,22.54,23.13,22.09,22.99,696653,0
+SLAB.US,D,20090116,000000,23.07,23.44,22.46,23.14,745673,0
+SLAB.US,D,20090120,000000,23.06,23.34,21.79,21.9,912413,0
+SLAB.US,D,20090121,000000,22.23,22.7,21.71,22.66,809871,0
+SLAB.US,D,20090122,000000,22.28,22.99,22,22.6,728262,0
+SLAB.US,D,20090123,000000,22.24,23.94,22.18,23.49,811832,0
+SLAB.US,D,20090126,000000,23.49,24.59,23.46,23.83,625021,0
+SLAB.US,D,20090127,000000,23.8,24.52,23.75,24.36,723766,0
+SLAB.US,D,20090128,000000,24.55,25.08,24.49,24.8,771715,0
+SLAB.US,D,20090129,000000,24.58,24.58,23.53,23.6,567232,0
+SLAB.US,D,20090130,000000,23.88,24.1,22.86,23.03,989530,0
+SLAB.US,D,20090202,000000,22.65,23.34,22.55,23.16,1052704,0
+SLAB.US,D,20090203,000000,23.15,23.53,22.68,23.09,2067932,0
+SLAB.US,D,20090204,000000,22.87,24.6,22.7,23.48,1745380,0
+SLAB.US,D,20090205,000000,23.39,24.75,23.22,24.14,930646,0
+SLAB.US,D,20090206,000000,24.33,25.74,24.33,25.65,1269694,0
+SLAB.US,D,20090209,000000,25.68,25.68,24.56,25.09,733985,0
+SLAB.US,D,20090210,000000,24.78,25.32,23.85,24.14,1191922,0
+SLAB.US,D,20090211,000000,24.16,24.57,23.37,23.75,848406,0
+SLAB.US,D,20090212,000000,23.54,24.55,23.5,24.45,1048523,0
+SLAB.US,D,20090213,000000,24.4,25.45,24.26,24.8,841949,0
+SLAB.US,D,20090217,000000,24.5,24.5,22.86,22.96,1346866,0
+SLAB.US,D,20090218,000000,22.94,23.16,22.31,22.73,791325,0
+SLAB.US,D,20090219,000000,22.93,22.96,21.93,22.04,858980,0
+SLAB.US,D,20090220,000000,21.81,22.4,21.67,22.15,816794,0
+SLAB.US,D,20090223,000000,22.33,22.33,21.22,21.27,733970,0
+SLAB.US,D,20090224,000000,21.36,22.36,21.29,22.26,825135,0
+SLAB.US,D,20090225,000000,22.08,22.73,21.82,22.27,646819,0
+SLAB.US,D,20090226,000000,22.42,23.04,21.68,21.79,499032,0
+SLAB.US,D,20090227,000000,21.51,22.48,21.39,21.9,568402,0
+SLAB.US,D,20090302,000000,21.45,21.65,20.4,20.51,426884,0
+SLAB.US,D,20090303,000000,20.73,21.52,20.61,21.09,933929,0
+SLAB.US,D,20090304,000000,21.34,22.41,21.33,22.08,579379,0
+SLAB.US,D,20090305,000000,21.61,22.39,21.61,21.69,679840,0
+SLAB.US,D,20090306,000000,21.82,22.31,21.4,21.8,1406149,0
+SLAB.US,D,20090309,000000,21.86,22.54,21.42,21.91,752557,0
+SLAB.US,D,20090310,000000,22.1,24.05,22.06,23.94,995594,0
+SLAB.US,D,20090311,000000,23.94,25.4,23.77,25.09,1460797,0
+SLAB.US,D,20090312,000000,25,26.27,24.91,26.14,1065821,0
+SLAB.US,D,20090313,000000,26.22,26.22,25.62,25.92,772287,0
+SLAB.US,D,20090316,000000,25.27,25.86,24.83,25.08,829810,0
+SLAB.US,D,20090317,000000,25.25,26,24.75,25.92,544800,0
+SLAB.US,D,20090318,000000,25.95,27.52,25.33,27.33,1136392,0
+SLAB.US,D,20090319,000000,27.57,28.03,27.28,27.92,1399911,0
+SLAB.US,D,20090320,000000,27.75,28.13,26.39,26.92,1515084,0
+SLAB.US,D,20090323,000000,27.13,27.74,26.88,27.74,1014899,0
+SLAB.US,D,20090324,000000,27.45,27.52,26.49,27.11,964240,0
+SLAB.US,D,20090325,000000,25.94,27.07,25.79,26.39,1338737,0
+SLAB.US,D,20090326,000000,26.83,27.74,26.52,27.68,1076482,0
+SLAB.US,D,20090327,000000,27.78,27.78,26.88,26.96,684195,0
+SLAB.US,D,20090330,000000,26.68,26.85,25.89,26.41,790196,0
+SLAB.US,D,20090331,000000,26.82,27.06,26.4,26.4,590252,0
+SLAB.US,D,20090401,000000,26.24,26.65,25.8,26.59,972607,0
+SLAB.US,D,20090402,000000,26.81,28.05,26.81,27.63,887004,0
+SLAB.US,D,20090403,000000,27.71,27.86,27.04,27.84,665742,0
+SLAB.US,D,20090406,000000,27.85,27.85,26.7,27.11,697928,0
+SLAB.US,D,20090407,000000,26.82,26.91,26.19,26.38,852259,0
+SLAB.US,D,20090408,000000,26.72,27.32,26.56,27.16,674184,0
+SLAB.US,D,20090409,000000,27.44,28.87,27.41,28.53,934191,0
+SLAB.US,D,20090413,000000,28.48,28.48,27.44,28.26,600880,0
+SLAB.US,D,20090414,000000,28.06,28.54,27.67,28.09,409911,0
+SLAB.US,D,20090415,000000,26.48,27.41,26.41,27.27,1098941,0
+SLAB.US,D,20090416,000000,27.61,28.22,27.27,28.15,521180,0
+SLAB.US,D,20090417,000000,28.19,28.81,27.93,28.53,755499,0
+SLAB.US,D,20090420,000000,28.01,28.23,27.18,27.52,763578,0
+SLAB.US,D,20090421,000000,27.48,28.09,26.9,27.58,724084,0
+SLAB.US,D,20090422,000000,27.29,28.89,26.96,28.45,763098,0
+SLAB.US,D,20090423,000000,28.49,28.49,27.02,27.84,1129918,0
+SLAB.US,D,20090424,000000,27.84,28.84,27.17,28.67,776473,0
+SLAB.US,D,20090427,000000,28.25,29.09,28.06,28.45,482351,0
+SLAB.US,D,20090428,000000,28.31,29.29,28.02,29.02,1177648,0
+SLAB.US,D,20090429,000000,32.41,33.91,31,33.3,4126297,0
+SLAB.US,D,20090430,000000,33.83,33.92,32.49,33.26,1901279,0
+SLAB.US,D,20090501,000000,33.09,33.85,33,33.61,889180,0
+SLAB.US,D,20090504,000000,33.42,34.75,33.3,34.32,1433071,0
+SLAB.US,D,20090505,000000,34.48,34.48,33.38,34.2,1254584,0
+SLAB.US,D,20090506,000000,34.42,34.5,33.25,33.56,922780,0
+SLAB.US,D,20090507,000000,33.86,33.93,31.8,32.05,1272412,0
+SLAB.US,D,20090508,000000,32.25,32.43,30.81,31.14,1293046,0
+SLAB.US,D,20090511,000000,30.94,31.07,30.38,30.52,1464224,0
+SLAB.US,D,20090512,000000,30.81,30.98,29.4,29.85,1268430,0
+SLAB.US,D,20090513,000000,29.77,29.92,29.23,29.45,909009,0
+SLAB.US,D,20090514,000000,29.49,30.15,29.38,29.9,970679,0
+SLAB.US,D,20090515,000000,29.93,30.94,29.68,30.11,1361980,0
+SLAB.US,D,20090518,000000,30.23,31.14,30.07,31.1,1228768,0
+SLAB.US,D,20090519,000000,31.14,31.77,30.69,31.41,979454,0
+SLAB.US,D,20090520,000000,31.92,32.52,31.14,31.36,976120,0
+SLAB.US,D,20090521,000000,31.13,31.36,30.68,31.3,938979,0
+SLAB.US,D,20090522,000000,31.3,31.8,30.88,31.44,608704,0
+SLAB.US,D,20090526,000000,32.09,33.58,31.91,33.38,1147810,0
+SLAB.US,D,20090527,000000,33.33,34.01,33.01,33.16,811298,0
+SLAB.US,D,20090528,000000,33.37,33.57,32.45,33.4,578544,0
+SLAB.US,D,20090529,000000,33.37,34.09,32.94,33.62,983352,0
+SLAB.US,D,20090601,000000,33.74,35.65,33.74,35.33,1327788,0
+SLAB.US,D,20090602,000000,35.14,35.5,34.66,34.88,1031648,0
+SLAB.US,D,20090603,000000,34.85,35.59,34.33,35.2,1292739,0
+SLAB.US,D,20090604,000000,35.08,35.93,34.92,35.78,920405,0
+SLAB.US,D,20090605,000000,35.96,36,35.12,35.51,775616,0
+SLAB.US,D,20090608,000000,35.45,36.28,34.91,36.04,850581,0
+SLAB.US,D,20090609,000000,35.92,38.47,35.92,37.79,1569089,0
+SLAB.US,D,20090610,000000,38.46,39.15,37.28,38.05,1082610,0
+SLAB.US,D,20090611,000000,38.05,38.77,37.7,38.27,611902,0
+SLAB.US,D,20090612,000000,37.99,37.99,36.98,37.86,652113,0
+SLAB.US,D,20090615,000000,38.44,38.87,37.13,37.99,880005,0
+SLAB.US,D,20090616,000000,38.33,38.71,37.68,37.92,917166,0
+SLAB.US,D,20090617,000000,38.28,38.49,35.66,37.69,3139520,0
+SLAB.US,D,20090618,000000,37.5,37.9,36.41,36.55,1716738,0
+SLAB.US,D,20090619,000000,36.81,37.61,36.81,37.27,1011543,0
+SLAB.US,D,20090622,000000,37.14,37.5,36.59,36.6,1066096,0
+SLAB.US,D,20090623,000000,36.73,37.14,36.41,36.77,1395326,0
+SLAB.US,D,20090624,000000,37.34,38.56,37.14,37.76,1069706,0
+SLAB.US,D,20090625,000000,38.22,38.81,37.94,38.63,1001120,0
+SLAB.US,D,20090626,000000,38.37,39.27,38.25,38.75,705657,0
+SLAB.US,D,20090629,000000,38.95,39.01,38.11,38.21,748430,0
+SLAB.US,D,20090630,000000,38.3,39,37.42,37.98,945947,0
+SLAB.US,D,20090701,000000,38.3,39.29,38.25,38.33,939798,0
+SLAB.US,D,20090702,000000,38.14,38.67,37.6,37.99,798966,0
+SLAB.US,D,20090706,000000,37.92,37.98,36.05,36.73,1187563,0
+SLAB.US,D,20090707,000000,36.61,37.24,35.97,36.03,692898,0
+SLAB.US,D,20090708,000000,36.15,36.15,34.59,35.18,1234167,0
+SLAB.US,D,20090709,000000,35.27,36.21,35.27,36.14,1479528,0
+SLAB.US,D,20090710,000000,35.87,36.86,35.8,36.47,809215,0
+SLAB.US,D,20090713,000000,36.33,37.2,35.42,37.2,865243,0
+SLAB.US,D,20090714,000000,36.91,37.71,36.76,37.45,952740,0
+SLAB.US,D,20090715,000000,38.08,38.78,37.8,38.65,947660,0
+SLAB.US,D,20090716,000000,38.38,39.3,37.94,39.13,910548,0
+SLAB.US,D,20090717,000000,39.13,39.38,38.54,39.37,612693,0
+SLAB.US,D,20090720,000000,39.35,39.73,38.67,39.21,615880,0
+SLAB.US,D,20090721,000000,39.26,39.33,38.22,39.08,645758,0
+SLAB.US,D,20090722,000000,39,40.73,38.79,40.15,1431425,0
+SLAB.US,D,20090723,000000,40.11,40.97,39.62,40.3,1324544,0
+SLAB.US,D,20090724,000000,39.83,40.01,38.65,39.95,920204,0
+SLAB.US,D,20090727,000000,39.92,40.17,38.52,39.61,779380,0
+SLAB.US,D,20090728,000000,39.47,40.05,39.36,39.81,1194441,0
+SLAB.US,D,20090729,000000,39.39,43.26,39.3,42.85,3069622,0
+SLAB.US,D,20090730,000000,43.02,43.38,42.29,42.42,1026700,0
+SLAB.US,D,20090731,000000,42.4,43.19,42,42.83,753778,0
+SLAB.US,D,20090803,000000,42.76,43.25,42.28,43.21,717966,0
+SLAB.US,D,20090804,000000,42.75,43.68,42.7,42.87,584398,0
+SLAB.US,D,20090805,000000,42.8,42.98,41.63,41.96,473460,0
+SLAB.US,D,20090806,000000,41.79,42.56,40.8,40.87,595010,0
+SLAB.US,D,20090807,000000,41.12,41.85,40.79,41.44,534586,0
+SLAB.US,D,20090810,000000,41.44,41.74,40.83,41.26,312655,0
+SLAB.US,D,20090811,000000,41.06,41.38,40.12,40.83,643441,0
+SLAB.US,D,20090812,000000,40.96,41.64,40.77,41.26,588377,0
+SLAB.US,D,20090813,000000,41.63,42.19,41,42.14,807244,0
+SLAB.US,D,20090814,000000,41.84,42.01,40.84,41.43,845708,0
+SLAB.US,D,20090817,000000,40.7,41.2,40.59,40.82,404342,0
+SLAB.US,D,20090818,000000,40.87,41.63,40.77,41.59,375632,0
+SLAB.US,D,20090819,000000,41.16,41.56,40.75,41.5,266630,0
+SLAB.US,D,20090820,000000,41.32,41.92,41.08,41.76,453449,0
+SLAB.US,D,20090821,000000,42.06,43.03,41.66,42.91,448319,0
+SLAB.US,D,20090824,000000,42.87,43.29,42.45,42.56,389353,0
+SLAB.US,D,20090825,000000,42.84,43.3,42.35,42.68,385471,0
+SLAB.US,D,20090826,000000,42.44,43.01,42.35,42.59,1088271,0
+SLAB.US,D,20090827,000000,42.5,43.14,42.15,43.01,981269,0
+SLAB.US,D,20090828,000000,43.51,45.39,43.43,44.66,2738674,0
+SLAB.US,D,20090831,000000,44.64,45.38,43.87,45.06,1305109,0
+SLAB.US,D,20090901,000000,44.67,46.2,43.94,44.17,1254167,0
+SLAB.US,D,20090902,000000,44.21,45.23,43.91,44.65,942827,0
+SLAB.US,D,20090903,000000,44.96,45.47,44.67,45.44,720733,0
+SLAB.US,D,20090904,000000,45.66,46.77,45.1,46.74,545269,0
+SLAB.US,D,20090908,000000,46.98,48.84,46.88,48.82,1778095,0
+SLAB.US,D,20090909,000000,48.51,49.08,47.88,48.53,1367754,0
+SLAB.US,D,20090910,000000,48.42,48.89,48.18,48.65,766529,0
+SLAB.US,D,20090911,000000,48.58,48.63,47.29,47.58,719368,0
+SLAB.US,D,20090914,000000,47.54,48.05,47.35,48.01,564187,0
+SLAB.US,D,20090915,000000,47.77,48.64,47.77,47.96,554544,0
+SLAB.US,D,20090916,000000,48.59,49,46.13,47.54,2124444,0
+SLAB.US,D,20090917,000000,47.5,48.5,47.1,47.12,779041,0
+SLAB.US,D,20090918,000000,47.35,47.7,46.15,46.65,899151,0
+SLAB.US,D,20090921,000000,46.78,47.61,46.56,47.4,1369102,0
+SLAB.US,D,20090922,000000,47.88,47.89,47.1,47.29,711160,0
+SLAB.US,D,20090923,000000,47.2,47.77,46.79,46.83,672302,0
+SLAB.US,D,20090924,000000,46.98,47.08,45.03,45.48,1000445,0
+SLAB.US,D,20090925,000000,45.51,45.87,45.11,45.49,534588,0
+SLAB.US,D,20090928,000000,45.79,46.88,45.79,46.49,421200,0
+SLAB.US,D,20090929,000000,46.63,46.96,45.9,46.07,248772,0
+SLAB.US,D,20090930,000000,46.25,47.05,45.57,46.36,364533,0
+SLAB.US,D,20091001,000000,46.1,46.26,44.28,44.52,1634568,0
+SLAB.US,D,20091002,000000,44.1,44.68,43.12,43.13,990192,0
+SLAB.US,D,20091005,000000,43.39,44.74,42.44,44.67,897834,0
+SLAB.US,D,20091006,000000,45.15,45.7,44.91,45.46,1107638,0
+SLAB.US,D,20091007,000000,45.23,45.52,44.39,44.56,527560,0
+SLAB.US,D,20091008,000000,44.92,45.27,44.34,44.57,1372826,0
+SLAB.US,D,20091009,000000,44.45,45.9,44.35,45.85,1101449,0
+SLAB.US,D,20091012,000000,45.87,47,45.71,46.41,595051,0
+SLAB.US,D,20091013,000000,46.45,47,46,46.3,793516,0
+SLAB.US,D,20091014,000000,46.87,47.92,46.35,47.77,1265649,0
+SLAB.US,D,20091015,000000,47.36,47.48,45.6,46.2,879914,0
+SLAB.US,D,20091016,000000,45.78,45.86,44.18,44.41,1008621,0
+SLAB.US,D,20091019,000000,44.59,45.17,44.03,44.81,623974,0
+SLAB.US,D,20091020,000000,45.16,45.39,44.34,44.56,388169,0
+SLAB.US,D,20091021,000000,44.41,45.06,43.45,43.5,834695,0
+SLAB.US,D,20091022,000000,43.5,43.5,42.5,42.8,1348630,0
+SLAB.US,D,20091023,000000,42.86,42.95,41.84,42.09,1119904,0
+SLAB.US,D,20091026,000000,42.03,42.79,41.5,42.09,547649,0
+SLAB.US,D,20091027,000000,42.26,42.49,41.32,41.38,917706,0
+SLAB.US,D,20091028,000000,41.34,42.91,40.56,41.05,2609560,0
+SLAB.US,D,20091029,000000,41.44,42.1,41.05,41.68,1151697,0
+SLAB.US,D,20091030,000000,41.57,42.24,41.44,41.9,1467884,0
+SLAB.US,D,20091102,000000,41.77,42.49,41.43,41.92,931309,0
+SLAB.US,D,20091103,000000,41.58,41.73,40.89,41.59,1293201,0
+SLAB.US,D,20091104,000000,42.01,42.76,41.38,41.42,1497800,0
+SLAB.US,D,20091105,000000,41.68,42.47,41.33,41.99,1030988,0
+SLAB.US,D,20091106,000000,41.72,42.37,41.63,41.9,619103,0
+SLAB.US,D,20091109,000000,42.4,43.3,42.18,42.97,889046,0
+SLAB.US,D,20091110,000000,42.68,43.47,42.61,43.18,1008937,0
+SLAB.US,D,20091111,000000,43.55,44.04,42.85,43.23,833863,0
+SLAB.US,D,20091112,000000,43.44,43.71,42.65,42.68,532982,0
+SLAB.US,D,20091113,000000,42.87,43.45,42.64,43.26,454336,0
+SLAB.US,D,20091116,000000,43.26,44.42,43.1,44.09,611189,0
+SLAB.US,D,20091117,000000,44,44.24,43.7,44.09,381702,0
+SLAB.US,D,20091118,000000,44,44,43.25,43.67,383373,0
+SLAB.US,D,20091119,000000,43.09,43.13,41.5,42.31,909642,0
+SLAB.US,D,20091120,000000,41.73,42.37,41.56,42.22,373867,0
+SLAB.US,D,20091123,000000,42.36,43.24,42.27,42.84,395523,0
+SLAB.US,D,20091124,000000,42.79,43.17,42.55,43,430446,0
+SLAB.US,D,20091125,000000,43.18,43.28,42.74,43.13,187162,0
+SLAB.US,D,20091127,000000,42.22,42.98,41.83,42.6,215568,0
+SLAB.US,D,20091130,000000,42.43,42.43,41.44,42.23,925114,0
+SLAB.US,D,20091201,000000,42.58,43.86,42.23,43.47,616179,0
+SLAB.US,D,20091202,000000,43.3,44,43.18,43.67,519866,0
+SLAB.US,D,20091203,000000,43.7,44.49,43.56,43.66,493968,0
+SLAB.US,D,20091204,000000,44.16,45.07,44.13,44.95,1000198,0
+SLAB.US,D,20091207,000000,45,45.42,44.43,44.63,601570,0
+SLAB.US,D,20091208,000000,44.48,45.03,43.97,44.75,431921,0
+SLAB.US,D,20091209,000000,44.61,45.33,44.42,45.29,486784,0
+SLAB.US,D,20091210,000000,45.32,45.75,45.03,45.12,303702,0
+SLAB.US,D,20091211,000000,45.19,45.48,44.82,45.06,318981,0
+SLAB.US,D,20091214,000000,45.16,45.88,44.9,45.63,450075,0
+SLAB.US,D,20091215,000000,45.25,45.61,44.92,45.17,513443,0
+SLAB.US,D,20091216,000000,45.2,46.18,45.14,45.57,676844,0
+SLAB.US,D,20091217,000000,45.43,45.93,44.82,45.05,509035,0
+SLAB.US,D,20091218,000000,45.41,46.1,45.08,46.07,699282,0
+SLAB.US,D,20091221,000000,46.15,47.58,46,47.15,722212,0
+SLAB.US,D,20091222,000000,47.16,47.61,47.15,47.39,335592,0
+SLAB.US,D,20091223,000000,47.49,47.9,46.96,47.76,565933,0
+SLAB.US,D,20091224,000000,47.89,48.33,47.73,48.2,92646,0
+SLAB.US,D,20091228,000000,48.4,48.65,47.79,47.97,333999,0
+SLAB.US,D,20091229,000000,48,48.15,47.82,48.12,239877,0
+SLAB.US,D,20091230,000000,47.99,48.86,47.99,48.72,397987,0
+SLAB.US,D,20091231,000000,48.84,49.06,48.3,48.38,359403,0
+SLAB.US,D,20100104,000000,47.45,48.68,46.96,48.01,959414,0
+SLAB.US,D,20100105,000000,47.9,47.97,47.33,47.71,658693,0
+SLAB.US,D,20100106,000000,47.55,48.44,47.33,48,672102,0
+SLAB.US,D,20100107,000000,47.8,48.06,47.31,47.78,428133,0
+SLAB.US,D,20100108,000000,47.84,48.09,47.58,48.04,394310,0
+SLAB.US,D,20100111,000000,48,48.1,47.21,47.44,392896,0
+SLAB.US,D,20100112,000000,47.17,47.35,45.53,45.74,706937,0
+SLAB.US,D,20100113,000000,46,46.42,45.43,46.22,498771,0
+SLAB.US,D,20100114,000000,46.12,46.33,45.14,45.69,822732,0
+SLAB.US,D,20100115,000000,45.57,45.72,44.08,44.8,1185375,0
+SLAB.US,D,20100119,000000,44.8,45.34,44.53,44.89,638066,0
+SLAB.US,D,20100120,000000,44.58,45.28,44.1,45.13,483927,0
+SLAB.US,D,20100121,000000,45.3,46.15,44.81,45.46,606002,0
+SLAB.US,D,20100122,000000,45.48,45.88,43.97,44.08,779649,0
+SLAB.US,D,20100125,000000,44.3,45,44.22,44.3,443617,0
+SLAB.US,D,20100126,000000,44.26,44.67,43.8,44.44,449269,0
+SLAB.US,D,20100127,000000,44.47,45.12,44,44.62,337707,0
+SLAB.US,D,20100128,000000,44.53,44.88,42.79,43.5,681060,0
+SLAB.US,D,20100129,000000,43.66,44.04,41.98,42.24,637934,0
+SLAB.US,D,20100201,000000,42.38,44,42.38,43.88,717006,0
+SLAB.US,D,20100202,000000,43.81,45.1,43.6,44.35,1258093,0
+SLAB.US,D,20100203,000000,42.6,45.26,42.58,45.07,1819417,0
+SLAB.US,D,20100204,000000,44.5,44.83,43.82,44.09,1656911,0
+SLAB.US,D,20100205,000000,44.22,44.59,43.55,44.53,689447,0
+SLAB.US,D,20100208,000000,44.6,45.04,44,44.31,461895,0
+SLAB.US,D,20100209,000000,44.61,45.24,44.39,44.51,547373,0
+SLAB.US,D,20100210,000000,44.42,44.99,44.02,44.56,588440,0
+SLAB.US,D,20100211,000000,43.57,44.99,43.53,44.44,1411417,0
+SLAB.US,D,20100212,000000,44.18,45.64,43.71,45.24,1043921,0
+SLAB.US,D,20100216,000000,45.24,46.22,45.05,45.92,566447,0
+SLAB.US,D,20100217,000000,46.04,46.31,45.4,45.76,500994,0
+SLAB.US,D,20100218,000000,45.75,45.99,45.37,45.94,507662,0
+SLAB.US,D,20100219,000000,45.96,46.35,45.55,45.75,645581,0
+SLAB.US,D,20100222,000000,46.09,46.33,45.67,46.08,661998,0
+SLAB.US,D,20100223,000000,45.85,46.16,44.74,45.16,562650,0
+SLAB.US,D,20100224,000000,45.38,46.4,45.38,46.1,606927,0
+SLAB.US,D,20100225,000000,45.87,46.12,45.09,46.04,535981,0
+SLAB.US,D,20100226,000000,46,46,45.29,45.44,677555,0
+SLAB.US,D,20100301,000000,45.57,46.27,45.56,45.8,668895,0
+SLAB.US,D,20100302,000000,45.82,46.37,45.7,46.27,1578200,0
+SLAB.US,D,20100303,000000,46.44,46.94,46.39,46.5,864323,0
+SLAB.US,D,20100304,000000,46.49,46.8,46.01,46.34,439667,0
+SLAB.US,D,20100305,000000,46.57,47,46.31,46.45,435542,0
+SLAB.US,D,20100308,000000,46.41,47.17,46.37,47.03,1013427,0
+SLAB.US,D,20100309,000000,46.71,47.06,46.25,46.66,652524,0
+SLAB.US,D,20100310,000000,46.47,47.31,46.47,46.8,620135,0
+SLAB.US,D,20100311,000000,46.84,46.84,45.92,46.34,693643,0
+SLAB.US,D,20100312,000000,46.33,46.63,46.02,46.25,391058,0
+SLAB.US,D,20100315,000000,46.01,46.17,45.6,45.97,605171,0
+SLAB.US,D,20100316,000000,45.76,47.09,45.76,47.08,837842,0
+SLAB.US,D,20100317,000000,47.23,48.11,47.21,47.65,865414,0
+SLAB.US,D,20100318,000000,47.75,47.86,47.25,47.61,530104,0
+SLAB.US,D,20100319,000000,47.67,47.67,46.65,46.84,805248,0
+SLAB.US,D,20100322,000000,46.71,48.26,46.66,48.11,699676,0
+SLAB.US,D,20100323,000000,48.25,49.1,48.22,49,1045400,0
+SLAB.US,D,20100324,000000,48.8,48.89,48.35,48.37,1111034,0
+SLAB.US,D,20100325,000000,48.77,49.06,48.28,48.29,752319,0
+SLAB.US,D,20100326,000000,48.25,48.49,47.33,47.72,812923,0
+SLAB.US,D,20100329,000000,47.97,48.47,47.97,48.32,492886,0
+SLAB.US,D,20100330,000000,48.42,48.89,47.87,48.28,372404,0
+SLAB.US,D,20100331,000000,48.15,48.38,47.63,47.67,776181,0
+SLAB.US,D,20100401,000000,47.94,48.68,47.16,47.84,777517,0
+SLAB.US,D,20100405,000000,47.84,50,47.71,49.84,1566909,0
+SLAB.US,D,20100406,000000,49.9,50.2,49.52,49.96,542690,0
+SLAB.US,D,20100407,000000,49.95,51,49.79,50.49,909165,0
+SLAB.US,D,20100408,000000,50.27,50.29,49.52,49.74,581897,0
+SLAB.US,D,20100409,000000,49.76,50.9,49.67,50.89,768246,0
+SLAB.US,D,20100412,000000,50.92,51.21,50.33,50.47,517701,0
+SLAB.US,D,20100413,000000,50.48,50.61,50.19,50.51,400029,0
+SLAB.US,D,20100414,000000,50.77,52.34,50.76,52.11,806330,0
+SLAB.US,D,20100415,000000,51.93,53.17,51.75,52.69,773501,0
+SLAB.US,D,20100416,000000,52.29,52.41,51.6,52.05,473819,0
+SLAB.US,D,20100419,000000,51.12,51.38,49.35,50.34,1220424,0
+SLAB.US,D,20100420,000000,50.44,51.29,50.3,50.89,680530,0
+SLAB.US,D,20100421,000000,50.98,51.37,50.09,50.42,750211,0
+SLAB.US,D,20100422,000000,50.06,51.64,49.34,51.34,770415,0
+SLAB.US,D,20100423,000000,51.24,51.6,50.76,51.48,416406,0
+SLAB.US,D,20100426,000000,50.91,51.56,50.82,51.1,793940,0
+SLAB.US,D,20100427,000000,51.05,51.62,50.62,50.71,1255655,0
+SLAB.US,D,20100428,000000,51.34,51.68,49.44,50.1,1543317,0
+SLAB.US,D,20100429,000000,50.08,50.39,49.31,49.68,1409922,0
+SLAB.US,D,20100430,000000,49.89,49.9,48.11,48.35,1454521,0
+SLAB.US,D,20100503,000000,48.32,49.18,48.12,48.52,741384,0
+SLAB.US,D,20100504,000000,48.12,48.13,46.5,47.34,978893,0
+SLAB.US,D,20100505,000000,46.87,47.79,46.25,46.92,868269,0
+SLAB.US,D,20100506,000000,46.8,47.43,43.22,45.95,1253508,0
+SLAB.US,D,20100507,000000,45.8,46.25,43.55,45.06,1234407,0
+SLAB.US,D,20100510,000000,46.7,47.79,46.11,47.02,991483,0
+SLAB.US,D,20100511,000000,46.57,47.64,46.3,46.96,680783,0
+SLAB.US,D,20100512,000000,47.2,47.99,47.18,47.8,789710,0
+SLAB.US,D,20100513,000000,47.67,47.96,46.92,47.15,633433,0
+SLAB.US,D,20100514,000000,46.86,46.86,45.27,46.07,792917,0
+SLAB.US,D,20100517,000000,45.99,46.59,45.16,46.56,925766,0
+SLAB.US,D,20100518,000000,46.76,46.94,45.19,45.21,936172,0
+SLAB.US,D,20100519,000000,45.05,45.72,44.22,45.19,816189,0
+SLAB.US,D,20100520,000000,44.67,44.89,43.82,44.02,868182,0
+SLAB.US,D,20100521,000000,43.8,44.92,43.25,44.12,1488441,0
+SLAB.US,D,20100524,000000,44.12,44.61,43.68,43.68,630417,0
+SLAB.US,D,20100525,000000,43.1,44.29,42.44,44.15,1541754,0
+SLAB.US,D,20100526,000000,44.18,45.47,44.18,44.41,1085383,0
+SLAB.US,D,20100527,000000,45.23,45.83,45.23,45.68,709276,0
+SLAB.US,D,20100528,000000,45.58,45.9,44.95,45.43,656562,0
+SLAB.US,D,20100601,000000,45.36,45.91,44.7,44.78,659832,0
+SLAB.US,D,20100602,000000,45.03,45.42,44.45,45.41,654010,0
+SLAB.US,D,20100603,000000,45.55,46.19,45.44,46,699462,0
+SLAB.US,D,20100604,000000,45.39,46.04,44.67,44.84,908656,0
+SLAB.US,D,20100607,000000,45.09,45.21,43.39,43.54,1121926,0
+SLAB.US,D,20100608,000000,43.5,43.69,42.4,43.12,852759,0
+SLAB.US,D,20100609,000000,43.34,44.15,42.85,42.97,679361,0
+SLAB.US,D,20100610,000000,43.5,43.96,43.26,43.6,397769,0
+SLAB.US,D,20100611,000000,43.32,44.1,43.16,43.9,372324,0
+SLAB.US,D,20100614,000000,44.3,44.79,44.02,44.06,478064,0
+SLAB.US,D,20100615,000000,44.24,46.01,44.14,45.7,948825,0
+SLAB.US,D,20100616,000000,45.34,46.19,45.18,45.9,373039,0
+SLAB.US,D,20100617,000000,46.15,46.3,45.46,46.03,210437,0
+SLAB.US,D,20100618,000000,46.02,46.2,45.36,45.43,614776,0
+SLAB.US,D,20100621,000000,45.81,45.95,44.61,44.87,456627,0
+SLAB.US,D,20100622,000000,44.81,45.51,44.1,44.15,439975,0
+SLAB.US,D,20100623,000000,44.01,44.33,43.29,44.05,676541,0
+SLAB.US,D,20100624,000000,43.79,44.15,42.74,43.2,617926,0
+SLAB.US,D,20100625,000000,43.23,43.77,42.77,43.32,448210,0
+SLAB.US,D,20100628,000000,43.34,43.97,43.02,43.5,216437,0
+SLAB.US,D,20100629,000000,42.95,42.99,41.2,41.41,1319978,0
+SLAB.US,D,20100630,000000,41.23,41.53,40.51,40.56,1197106,0
+SLAB.US,D,20100701,000000,40.68,41.11,39.84,40.62,945233,0
+SLAB.US,D,20100702,000000,40.94,40.98,40.14,40.74,517842,0
+SLAB.US,D,20100706,000000,41.23,41.82,40.45,40.79,676113,0
+SLAB.US,D,20100707,000000,40.83,42.2,40.81,42.08,578741,0
+SLAB.US,D,20100708,000000,42.31,42.58,41.41,42.31,985915,0
+SLAB.US,D,20100709,000000,42.31,42.83,42.15,42.8,497179,0
+SLAB.US,D,20100712,000000,42.76,43.44,42.48,42.95,616897,0
+SLAB.US,D,20100713,000000,43.25,43.78,42.89,43.48,684554,0
+SLAB.US,D,20100714,000000,43.61,44.28,43.29,43.39,1062746,0
+SLAB.US,D,20100715,000000,43.45,43.82,42.85,43.73,515175,0
+SLAB.US,D,20100716,000000,43.63,43.65,42.4,42.49,741823,0
+SLAB.US,D,20100719,000000,42.58,43.53,42.54,43.45,382559,0
+SLAB.US,D,20100720,000000,42.92,43.36,42.16,43.33,284893,0
+SLAB.US,D,20100721,000000,43.5,43.55,42.12,42.2,807571,0
+SLAB.US,D,20100722,000000,42.49,42.83,42.11,42.52,1276127,0
+SLAB.US,D,20100723,000000,42.49,42.7,41.99,42.55,833414,0
+SLAB.US,D,20100726,000000,42.56,43.4,42.21,43.3,593082,0
+SLAB.US,D,20100727,000000,43.52,43.7,42.66,42.75,1250783,0
+SLAB.US,D,20100728,000000,40.02,42.25,40.02,41.27,2392731,0
+SLAB.US,D,20100729,000000,41.36,41.36,40.1,40.5,1398983,0
+SLAB.US,D,20100730,000000,40.37,40.4,39.79,40.05,1472693,0
+SLAB.US,D,20100802,000000,40.51,41.09,40.27,40.78,809155,0
+SLAB.US,D,20100803,000000,40.74,40.77,40.29,40.57,431125,0
+SLAB.US,D,20100804,000000,40.6,41.22,40.32,41.14,505744,0
+SLAB.US,D,20100805,000000,41.12,41.49,40.94,41.16,390983,0
+SLAB.US,D,20100806,000000,40.9,41.57,40.6,41.31,548125,0
+SLAB.US,D,20100809,000000,41.49,41.7,40.97,41.55,347577,0
+SLAB.US,D,20100810,000000,41.28,41.28,40.22,40.8,616863,0
+SLAB.US,D,20100811,000000,40.32,40.32,39.52,39.78,847521,0
+SLAB.US,D,20100812,000000,39.37,39.53,39,39.45,842152,0
+SLAB.US,D,20100813,000000,39.37,39.7,39.26,39.41,593405,0
+SLAB.US,D,20100816,000000,39.27,39.8,39.08,39.41,440115,0
+SLAB.US,D,20100817,000000,39.62,39.91,39.36,39.6,574802,0
+SLAB.US,D,20100818,000000,39.65,40.17,39.52,39.97,401923,0
+SLAB.US,D,20100819,000000,39.88,40.02,39.33,39.57,612432,0
+SLAB.US,D,20100820,000000,39.39,40.03,39.39,39.79,524296,0
+SLAB.US,D,20100823,000000,39.88,40,39.34,39.4,457745,0
+SLAB.US,D,20100824,000000,38.99,39.25,38.53,38.88,699888,0
+SLAB.US,D,20100825,000000,38.68,39.02,38.33,38.99,873924,0
+SLAB.US,D,20100826,000000,39.12,39.28,38.68,38.85,557158,0
+SLAB.US,D,20100827,000000,39.08,39.5,38.24,39.27,707343,0
+SLAB.US,D,20100830,000000,39.06,39.2,38.51,38.55,398666,0
+SLAB.US,D,20100831,000000,38.42,38.69,37.83,38.14,698566,0
+SLAB.US,D,20100901,000000,38.63,39.16,38.53,38.66,716369,0
+SLAB.US,D,20100902,000000,38.87,39.36,38.77,39.13,706714,0
+SLAB.US,D,20100903,000000,39.66,40.46,39.56,39.91,922360,0
+SLAB.US,D,20100907,000000,39.69,39.93,38.33,38.48,1689785,0
+SLAB.US,D,20100908,000000,35.87,36.34,34.18,35.62,6153295,0
+SLAB.US,D,20100909,000000,35.39,35.69,34.1,34.89,2549727,0
+SLAB.US,D,20100910,000000,34.83,35,34.19,34.85,1624174,0
+SLAB.US,D,20100913,000000,35.21,35.76,35.07,35.38,1307090,0
+SLAB.US,D,20100914,000000,35.23,36.17,35.23,35.93,1407767,0
+SLAB.US,D,20100915,000000,35.76,36.02,35.49,35.95,516081,0
+SLAB.US,D,20100916,000000,35.9,36.23,35.64,36.1,615171,0
+SLAB.US,D,20100917,000000,36.21,36.45,35.69,35.98,920466,0
+SLAB.US,D,20100920,000000,36.02,36.37,35.62,36.22,504666,0
+SLAB.US,D,20100921,000000,36.3,36.84,36.06,36.41,683792,0
+SLAB.US,D,20100922,000000,36.23,36.47,35.39,35.86,833393,0
+SLAB.US,D,20100923,000000,35.57,36.36,35.43,35.91,875124,0
+SLAB.US,D,20100924,000000,36.19,37.24,36.19,37.19,657006,0
+SLAB.US,D,20100927,000000,37.15,37.45,36.85,37.11,417001,0
+SLAB.US,D,20100928,000000,37.3,37.69,36.8,37.55,434083,0
+SLAB.US,D,20100929,000000,37.34,37.94,37.19,37.41,444908,0
+SLAB.US,D,20100930,000000,37.4,37.85,36.53,36.65,840265,0
+SLAB.US,D,20101001,000000,36.96,36.96,35.66,36.37,1047464,0
+SLAB.US,D,20101004,000000,36.16,36.56,35.82,36.27,618243,0
+SLAB.US,D,20101005,000000,36.51,37.08,36.3,36.88,404306,0
+SLAB.US,D,20101006,000000,36.89,36.89,35.98,36.14,491418,0
+SLAB.US,D,20101007,000000,36.28,36.37,35.72,36.1,730745,0
+SLAB.US,D,20101008,000000,35.96,36.48,35.66,36.28,465801,0
+SLAB.US,D,20101011,000000,36.35,36.84,36.27,36.54,263612,0
+SLAB.US,D,20101012,000000,36.57,37.41,36.12,37.2,675629,0
+SLAB.US,D,20101013,000000,37.44,37.53,36.27,37.37,880913,0
+SLAB.US,D,20101014,000000,37.38,37.83,37.16,37.51,773099,0
+SLAB.US,D,20101015,000000,37.81,39.69,37.5,38.6,1825886,0
+SLAB.US,D,20101018,000000,38.48,38.77,37.79,37.87,880319,0
+SLAB.US,D,20101019,000000,37.53,37.99,37.13,37.27,817060,0
+SLAB.US,D,20101020,000000,37.4,37.79,36.9,37.72,638177,0
+SLAB.US,D,20101021,000000,37.97,38.08,37.09,37.48,664919,0
+SLAB.US,D,20101022,000000,37.6,38.52,37.25,38.45,421102,0
+SLAB.US,D,20101025,000000,38.62,39.18,38.58,38.88,541491,0
+SLAB.US,D,20101026,000000,38.7,39.69,38.4,39.02,1163852,0
+SLAB.US,D,20101027,000000,38.21,40.94,38,39.71,2425377,0
+SLAB.US,D,20101028,000000,39.71,39.86,39.05,39.76,806859,0
+SLAB.US,D,20101029,000000,39.61,40.16,39.61,39.9,638512,0
+SLAB.US,D,20101101,000000,39.91,40.2,39.49,40.15,577986,0
+SLAB.US,D,20101102,000000,40.29,40.8,40.25,40.62,764891,0
+SLAB.US,D,20101103,000000,40.54,40.99,40.53,40.82,588890,0
+SLAB.US,D,20101104,000000,41.13,41.89,41.07,41.68,766226,0
+SLAB.US,D,20101105,000000,41.57,41.91,41.34,41.68,352389,0
+SLAB.US,D,20101108,000000,41.57,41.87,41.38,41.77,385815,0
+SLAB.US,D,20101109,000000,41.68,41.98,41.46,41.75,677456,0
+SLAB.US,D,20101110,000000,41.73,41.77,41.1,41.75,496635,0
+SLAB.US,D,20101111,000000,41.34,41.7,40.83,41.6,349029,0
+SLAB.US,D,20101112,000000,41.5,41.8,41.15,41.61,640267,0
+SLAB.US,D,20101115,000000,41.43,41.82,41.31,41.38,390232,0
+SLAB.US,D,20101116,000000,41.17,41.36,40.61,40.77,524131,0
+SLAB.US,D,20101117,000000,40.75,41.22,40.64,40.9,259261,0
+SLAB.US,D,20101118,000000,41.31,41.97,41.31,41.87,593471,0
+SLAB.US,D,20101119,000000,41.96,42.38,41.78,42.17,312592,0
+SLAB.US,D,20101122,000000,41.94,42.85,41.78,42.69,610901,0
+SLAB.US,D,20101123,000000,42.37,43.29,42.28,42.62,1106407,0
+SLAB.US,D,20101124,000000,42.9,43.34,42.63,43.31,481360,0
+SLAB.US,D,20101126,000000,42.93,43.38,42.93,43.17,132673,0
+SLAB.US,D,20101129,000000,43,43.33,42.68,43.24,327321,0
+SLAB.US,D,20101130,000000,42.83,42.96,42.19,42.48,742717,0
+SLAB.US,D,20101201,000000,42.89,44.21,42.89,43.74,617763,0
+SLAB.US,D,20101202,000000,43.8,44.97,43.75,44.63,497098,0
+SLAB.US,D,20101203,000000,44.48,45.47,44.48,45.36,435634,0
+SLAB.US,D,20101206,000000,45.42,46.7,45.26,46.59,984683,0
+SLAB.US,D,20101207,000000,46.95,47.47,46.53,46.63,778877,0
+SLAB.US,D,20101208,000000,46.73,47.2,46.37,46.42,895847,0
+SLAB.US,D,20101209,000000,46.73,47.01,46.49,46.99,581045,0
+SLAB.US,D,20101210,000000,46.97,47.11,46.66,46.84,393928,0
+SLAB.US,D,20101213,000000,46.95,47.19,46.54,46.6,323766,0
+SLAB.US,D,20101214,000000,46.62,46.87,46.12,46.61,667290,0
+SLAB.US,D,20101215,000000,46.47,46.76,45.93,46.1,718232,0
+SLAB.US,D,20101216,000000,46.23,46.35,45.71,45.92,498173,0
+SLAB.US,D,20101217,000000,45.89,46.05,45.59,45.61,322991,0
+SLAB.US,D,20101220,000000,45.67,46.18,45.32,46.05,344987,0
+SLAB.US,D,20101221,000000,46.23,46.63,46.08,46.24,225786,0
+SLAB.US,D,20101222,000000,46.21,46.99,46.14,46.93,458068,0
+SLAB.US,D,20101223,000000,46.76,46.94,46.28,46.45,250252,0
+SLAB.US,D,20101227,000000,46.55,46.73,46.15,46.55,293097,0
+SLAB.US,D,20101228,000000,46.57,46.77,46.12,46.13,346048,0
+SLAB.US,D,20101229,000000,46.1,46.43,46.02,46.11,353628,0
+SLAB.US,D,20101230,000000,46.09,46.47,46.09,46.28,227001,0
+SLAB.US,D,20101231,000000,45.93,46.34,45.82,46.02,257301,0
+SLAB.US,D,20110103,000000,46.32,46.52,46.27,46.45,456678,0
+SLAB.US,D,20110104,000000,46.51,46.6,45.46,45.64,717389,0
+SLAB.US,D,20110105,000000,45.69,47.84,45.66,47.53,1053066,0
+SLAB.US,D,20110106,000000,47.65,49.77,47.64,49.24,989917,0
+SLAB.US,D,20110107,000000,49.38,49.75,48.45,48.92,467745,0
+SLAB.US,D,20110110,000000,48.8,49.11,48.42,49.08,512371,0
+SLAB.US,D,20110111,000000,49.26,49.73,49.08,49.44,438158,0
+SLAB.US,D,20110112,000000,49.73,49.95,49.18,49.79,260199,0
+SLAB.US,D,20110113,000000,49.83,49.99,49.22,49.81,308339,0
+SLAB.US,D,20110114,000000,49.67,50.27,49.67,49.87,464243,0
+SLAB.US,D,20110118,000000,49.75,50.21,49.38,49.62,542457,0
+SLAB.US,D,20110119,000000,49.47,49.64,48.4,48.5,560031,0
+SLAB.US,D,20110120,000000,48.22,48.59,46.98,47.73,606449,0
+SLAB.US,D,20110121,000000,47.93,48.16,47.42,47.52,381101,0
+SLAB.US,D,20110124,000000,47.5,48.12,47.24,47.76,766869,0
+SLAB.US,D,20110125,000000,47.74,47.74,46.7,47.62,1012346,0
+SLAB.US,D,20110126,000000,45.98,46.5,43.13,44.2,3169231,0
+SLAB.US,D,20110127,000000,44.33,45.1,44.11,44.64,853162,0
+SLAB.US,D,20110128,000000,44.62,44.75,43.1,43.65,595034,0
+SLAB.US,D,20110131,000000,45,45.47,43.59,44.48,864971,0
+SLAB.US,D,20110201,000000,44.75,45.14,44.54,44.89,540083,0
+SLAB.US,D,20110202,000000,44.86,45.48,44.68,45.08,625940,0
+SLAB.US,D,20110203,000000,45,45.14,44.28,44.74,470277,0
+SLAB.US,D,20110204,000000,44.52,45.85,44.49,45.74,415363,0
+SLAB.US,D,20110207,000000,45.98,46.09,45.45,45.61,467652,0
+SLAB.US,D,20110208,000000,45.6,45.88,45.17,45.86,288533,0
+SLAB.US,D,20110209,000000,45.78,45.91,45.49,45.77,220112,0
+SLAB.US,D,20110210,000000,45.45,45.62,44.85,45.37,368086,0
+SLAB.US,D,20110211,000000,45.15,45.85,44.87,45.8,257683,0
+SLAB.US,D,20110214,000000,45.84,46.66,45.74,46.52,367168,0
+SLAB.US,D,20110215,000000,46.34,46.56,45.66,45.73,255082,0
+SLAB.US,D,20110216,000000,45.64,46.41,45.43,46.26,298178,0
+SLAB.US,D,20110218,000000,46.59,46.62,45.59,45.68,258815,0
+SLAB.US,D,20110222,000000,45.05,45.22,43.98,44.11,314500,0
+SLAB.US,D,20110223,000000,44,44.05,42.51,43.55,536196,0
+SLAB.US,D,20110224,000000,43.41,44.13,43.1,44.01,494446,0
+SLAB.US,D,20110225,000000,44.33,45.8,44.3,45.73,469068,0
+SLAB.US,D,20110228,000000,45.95,46.23,45.17,45.4,464173,0
+SLAB.US,D,20110301,000000,45.48,45.58,43.81,44,301357,0
+SLAB.US,D,20110302,000000,43.69,45,43.69,44.49,250902,0
+SLAB.US,D,20110303,000000,44.88,45.44,44.87,45.4,259731,0
+SLAB.US,D,20110304,000000,45.33,45.33,44.52,44.79,352759,0
+SLAB.US,D,20110307,000000,44.99,44.99,43,44,446272,0
+SLAB.US,D,20110308,000000,44.09,44.64,43.55,44.32,642748,0
+SLAB.US,D,20110309,000000,44.04,44.19,43.21,43.63,285097,0
+SLAB.US,D,20110310,000000,43.1,43.39,42.53,43.11,333447,0
+SLAB.US,D,20110311,000000,42.87,43.69,42.71,43.5,214976,0
+SLAB.US,D,20110314,000000,43.2,44.08,43.12,43.68,353637,0
+SLAB.US,D,20110315,000000,42.44,43.48,42.01,43.21,341496,0
+SLAB.US,D,20110316,000000,43.04,43.7,42.44,42.47,554040,0
+SLAB.US,D,20110317,000000,43.2,43.23,41.85,41.88,536176,0
+SLAB.US,D,20110318,000000,42.29,42.34,41.48,41.78,600799,0
+SLAB.US,D,20110321,000000,42.29,42.54,41.95,42.3,715497,0
+SLAB.US,D,20110322,000000,42.43,42.56,42.01,42.14,330889,0
+SLAB.US,D,20110323,000000,42.01,42.43,41.56,42.14,308917,0
+SLAB.US,D,20110324,000000,42.39,42.77,42.04,42.56,331234,0
+SLAB.US,D,20110325,000000,42.47,43.18,42.46,43.09,488960,0
+SLAB.US,D,20110328,000000,43.14,43.36,42.7,42.95,410654,0
+SLAB.US,D,20110329,000000,42.99,43.38,42.4,43.29,275223,0
+SLAB.US,D,20110330,000000,43.39,43.72,42.76,43.59,415572,0
+SLAB.US,D,20110331,000000,43.38,43.72,43.04,43.21,292960,0
+SLAB.US,D,20110401,000000,43.38,43.53,42.41,42.54,293859,0
+SLAB.US,D,20110404,000000,42.52,42.62,41.65,41.79,462174,0
+SLAB.US,D,20110405,000000,42.01,42.75,42.01,42.42,617531,0
+SLAB.US,D,20110406,000000,42.89,43.44,42.51,43.4,269417,0
+SLAB.US,D,20110407,000000,43.52,44.17,43.31,43.35,548873,0
+SLAB.US,D,20110408,000000,43.61,43.77,43.14,43.33,147774,0
+SLAB.US,D,20110411,000000,43.34,43.55,42.88,43.09,127368,0
+SLAB.US,D,20110412,000000,42.83,42.93,41.96,42.1,356866,0
+SLAB.US,D,20110413,000000,42.16,42.46,41.66,42.29,373294,0
+SLAB.US,D,20110414,000000,41.79,41.98,41.37,41.68,417565,0
+SLAB.US,D,20110415,000000,41.61,42.12,41.39,41.96,217698,0
+SLAB.US,D,20110418,000000,41.41,41.61,40.75,41.21,320806,0
+SLAB.US,D,20110419,000000,41.16,41.36,40.88,41.33,301590,0
+SLAB.US,D,20110420,000000,41.78,42.22,41.67,41.98,596452,0
+SLAB.US,D,20110421,000000,42.24,42.6,41.88,42.43,282974,0
+SLAB.US,D,20110425,000000,42.32,43.27,42.32,43.11,416424,0
+SLAB.US,D,20110426,000000,43.16,44.15,43.03,43.81,646207,0
+SLAB.US,D,20110427,000000,44.34,46.28,43.01,43.5,1323704,0
+SLAB.US,D,20110428,000000,43.19,43.6,43.16,43.31,556148,0
+SLAB.US,D,20110429,000000,43.15,43.9,43.15,43.58,632712,0
+SLAB.US,D,20110502,000000,43.05,43.51,42.03,42.07,604660,0
+SLAB.US,D,20110503,000000,41.91,42.21,41.13,41.4,418832,0
+SLAB.US,D,20110504,000000,41.7,41.83,40.97,41.71,324579,0
+SLAB.US,D,20110505,000000,41.41,42,41.39,41.75,468131,0
+SLAB.US,D,20110506,000000,42.65,43.43,42.33,42.8,533948,0
+SLAB.US,D,20110509,000000,42.73,42.92,42.34,42.9,322765,0
+SLAB.US,D,20110510,000000,42.92,43.22,42.49,43.06,361143,0
+SLAB.US,D,20110511,000000,42.97,43.33,42.6,42.91,252535,0
+SLAB.US,D,20110512,000000,42.75,43.78,42.66,43.71,329426,0
+SLAB.US,D,20110513,000000,43.37,43.9,43.18,43.68,411975,0
+SLAB.US,D,20110516,000000,43.5,44.37,43.5,43.99,741812,0
+SLAB.US,D,20110517,000000,43.8,44.14,43.46,43.62,454523,0
+SLAB.US,D,20110518,000000,43.75,45.52,43.55,45.28,657200,0
+SLAB.US,D,20110519,000000,44.97,45.25,44.39,44.5,388025,0
+SLAB.US,D,20110520,000000,44.38,44.64,43.88,44.17,287307,0
+SLAB.US,D,20110523,000000,43.72,43.92,43.5,43.64,232007,0
+SLAB.US,D,20110524,000000,43.76,43.76,42.74,42.79,366631,0
+SLAB.US,D,20110525,000000,42.68,42.99,42.01,42.49,474608,0
+SLAB.US,D,20110526,000000,42.36,42.61,42.26,42.48,172584,0
+SLAB.US,D,20110527,000000,42.77,42.97,42.5,42.71,136685,0
+SLAB.US,D,20110531,000000,42.93,43.15,42.38,42.98,389360,0
+SLAB.US,D,20110601,000000,42.74,42.98,41.55,41.63,250863,0
+SLAB.US,D,20110602,000000,41.57,41.86,40.7,41.3,525013,0
+SLAB.US,D,20110603,000000,40.71,41.06,40.21,40.33,338745,0
+SLAB.US,D,20110606,000000,40.21,40.24,39.44,39.5,355175,0
+SLAB.US,D,20110607,000000,39.55,39.92,39.25,39.51,253288,0
+SLAB.US,D,20110608,000000,39.44,39.52,38.7,39.05,342178,0
+SLAB.US,D,20110609,000000,39.25,39.6,38.99,39.45,284836,0
+SLAB.US,D,20110610,000000,39.39,39.79,38.92,39.43,735500,0
+SLAB.US,D,20110613,000000,39.54,39.82,38.95,39.14,330777,0
+SLAB.US,D,20110614,000000,39.44,39.99,39.37,39.52,191325,0
+SLAB.US,D,20110615,000000,39.14,39.5,38.82,39,276770,0
+SLAB.US,D,20110616,000000,38.84,39.05,38.25,38.41,421176,0
+SLAB.US,D,20110617,000000,38.72,38.72,37.68,37.82,564916,0
+SLAB.US,D,20110620,000000,37.7,38.98,37.56,38.56,581988,0
+SLAB.US,D,20110621,000000,38.84,39.41,38.53,39.26,376215,0
+SLAB.US,D,20110622,000000,39.06,39.48,38.99,39.13,401739,0
+SLAB.US,D,20110623,000000,38.64,39.77,38.54,39.75,600940,0
+SLAB.US,D,20110624,000000,39.69,39.91,38.84,39.06,674332,0
+SLAB.US,D,20110627,000000,39.09,39.25,38.62,38.69,536478,0
+SLAB.US,D,20110628,000000,38.94,39.62,38.92,39.47,306872,0
+SLAB.US,D,20110629,000000,39.67,39.98,39.44,39.52,252631,0
+SLAB.US,D,20110630,000000,39.9,41.86,39.88,41.26,915834,0
+SLAB.US,D,20110701,000000,41.32,41.85,40.92,41.58,338332,0
+SLAB.US,D,20110705,000000,41.68,42.3,41.45,41.98,526227,0
+SLAB.US,D,20110706,000000,42.03,42.22,41.56,42.06,533323,0
+SLAB.US,D,20110707,000000,42.31,42.88,42.08,42.77,470690,0
+SLAB.US,D,20110708,000000,42,42.12,41.49,42.01,470052,0
+SLAB.US,D,20110711,000000,41.42,42.08,41.42,41.57,389184,0
+SLAB.US,D,20110712,000000,41.29,41.29,40.12,40.16,1028327,0
+SLAB.US,D,20110713,000000,40.3,40.65,39.8,39.91,364466,0
+SLAB.US,D,20110714,000000,39.75,40.33,39.07,39.34,619272,0
+SLAB.US,D,20110715,000000,39.53,39.65,39.04,39.49,306434,0
+SLAB.US,D,20110718,000000,39.35,39.44,38.66,39.09,330781,0
+SLAB.US,D,20110719,000000,39.36,40.93,39.36,40.76,614183,0
+SLAB.US,D,20110720,000000,40.61,41.11,40.16,40.53,258271,0
+SLAB.US,D,20110721,000000,40.37,40.97,40.18,40.88,380657,0
+SLAB.US,D,20110722,000000,40.92,42,40.72,41.73,656543,0
+SLAB.US,D,20110725,000000,37.7,37.78,35.96,36.19,3797483,0
+SLAB.US,D,20110726,000000,36.51,36.65,36.2,36.51,1214354,0
+SLAB.US,D,20110727,000000,36.11,36.23,35.55,35.86,918943,0
+SLAB.US,D,20110728,000000,35.91,36.61,35.67,35.89,694734,0
+SLAB.US,D,20110729,000000,35.55,35.89,35.32,35.41,646183,0
+SLAB.US,D,20110801,000000,35.89,36.01,34.97,35.45,420259,0
+SLAB.US,D,20110802,000000,35.21,35.71,34.65,34.75,593597,0
+SLAB.US,D,20110803,000000,34.87,35.51,34.52,35.08,747042,0
+SLAB.US,D,20110804,000000,34.69,34.92,33.76,33.76,997325,0
+SLAB.US,D,20110805,000000,34.32,34.47,32.14,32.94,952198,0
+SLAB.US,D,20110808,000000,32.08,32.59,30.87,31.22,1273695,0
+SLAB.US,D,20110809,000000,32.09,32.34,30.36,32.25,1085030,0
+SLAB.US,D,20110810,000000,31.64,33.12,31.06,31.89,968676,0
+SLAB.US,D,20110811,000000,32.17,33.6,32.15,33.21,917873,0
+SLAB.US,D,20110812,000000,33.54,33.93,32.75,32.93,599058,0
+SLAB.US,D,20110815,000000,33.08,34.21,33.08,34.16,367752,0
+SLAB.US,D,20110816,000000,33.7,34.22,33.29,33.52,594842,0
+SLAB.US,D,20110817,000000,33.5,34.22,33.11,33.39,494886,0
+SLAB.US,D,20110818,000000,32.21,32.64,31.63,31.76,549585,0
+SLAB.US,D,20110819,000000,31.2,32.63,31.2,31.57,483328,0
+SLAB.US,D,20110822,000000,32.32,32.9,31.92,32.15,402710,0
+SLAB.US,D,20110823,000000,32.7,34.03,32.09,33.88,660853,0
+SLAB.US,D,20110824,000000,33.84,34.05,33.11,33.92,525646,0
+SLAB.US,D,20110825,000000,33.82,34.15,32.66,32.8,520841,0
+SLAB.US,D,20110826,000000,32.28,33.46,32.11,33.11,525450,0
+SLAB.US,D,20110829,000000,33.42,35.01,33.42,34.95,815458,0
+SLAB.US,D,20110830,000000,34.72,35.45,34.57,35.28,660950,0
+SLAB.US,D,20110831,000000,35.4,35.68,34.13,34.57,291546,0
+SLAB.US,D,20110901,000000,34.57,34.8,33.42,33.49,436421,0
+SLAB.US,D,20110902,000000,32.76,33,32.12,32.41,227239,0
+SLAB.US,D,20110906,000000,31.48,31.95,31.26,31.91,398053,0
+SLAB.US,D,20110907,000000,32.43,33.39,32.43,33.31,597397,0
+SLAB.US,D,20110908,000000,33.16,33.85,32.81,33.04,405113,0
+SLAB.US,D,20110909,000000,32.81,33.58,32.53,32.97,414988,0
+SLAB.US,D,20110912,000000,32.75,34.31,32.53,34.16,827536,0
+SLAB.US,D,20110913,000000,34.33,35.44,34,35.2,817901,0
+SLAB.US,D,20110914,000000,35.46,36.31,35.26,35.92,719484,0
+SLAB.US,D,20110915,000000,36.46,36.65,35.63,36.55,590758,0
+SLAB.US,D,20110916,000000,36.59,37.16,36.59,36.86,656712,0
+SLAB.US,D,20110919,000000,36.1,36.8,35.92,36.48,391774,0
+SLAB.US,D,20110920,000000,36.44,37.22,35.96,36.59,802341,0
+SLAB.US,D,20110921,000000,36.64,36.89,35.45,35.47,681654,0
+SLAB.US,D,20110922,000000,34.7,35.12,33.65,34.32,585990,0
+SLAB.US,D,20110923,000000,34.11,35.25,34,35.14,211270,0
+SLAB.US,D,20110926,000000,35.32,35.56,34.38,35.18,309171,0
+SLAB.US,D,20110927,000000,35.88,36.66,35.5,35.65,312082,0
+SLAB.US,D,20110928,000000,35.82,35.89,34.41,34.51,317391,0
+SLAB.US,D,20110929,000000,35.18,35.62,33.58,34.23,280087,0
+SLAB.US,D,20110930,000000,33.83,34.05,33.41,33.54,273915,0
+SLAB.US,D,20111003,000000,33.29,33.73,32.1,32.39,571997,0
+SLAB.US,D,20111004,000000,32.31,33.39,31.92,33.38,439860,0
+SLAB.US,D,20111005,000000,33.4,34.18,32.75,33.85,423266,0
+SLAB.US,D,20111006,000000,33.83,34.06,33.42,33.8,440927,0
+SLAB.US,D,20111007,000000,33.93,34.35,33.27,33.77,164278,0
+SLAB.US,D,20111010,000000,34.33,34.77,34.11,34.5,331161,0
+SLAB.US,D,20111011,000000,34.34,34.91,34.1,34.32,330940,0
+SLAB.US,D,20111012,000000,34.65,35.04,34.48,34.6,413001,0
+SLAB.US,D,20111013,000000,34.38,35.75,34.38,35.33,395506,0
+SLAB.US,D,20111014,000000,35.47,35.8,34.95,35.43,294632,0
+SLAB.US,D,20111017,000000,35.45,35.45,34.52,34.71,346910,0
+SLAB.US,D,20111018,000000,34.69,35.22,34.12,34.86,330113,0
+SLAB.US,D,20111019,000000,34.84,34.88,33.94,34.1,480989,0
+SLAB.US,D,20111020,000000,34,34.21,32.81,33.77,476266,0
+SLAB.US,D,20111021,000000,34.18,34.9,33.99,34.77,365602,0
+SLAB.US,D,20111024,000000,34.91,36.69,34.75,36.33,451171,0
+SLAB.US,D,20111025,000000,36.33,37.15,35.77,36.49,767854,0
+SLAB.US,D,20111026,000000,38.01,41.7,38,40.49,2068480,0
+SLAB.US,D,20111027,000000,42.95,44.7,42.01,43.79,1057842,0
+SLAB.US,D,20111028,000000,43.74,44.22,43.25,43.73,485774,0
+SLAB.US,D,20111031,000000,42.93,43.53,42.65,42.75,593359,0
+SLAB.US,D,20111101,000000,41.48,41.96,40.47,41.19,640543,0
+SLAB.US,D,20111102,000000,41.93,42,40.56,41.06,685780,0
+SLAB.US,D,20111103,000000,41.46,42.02,40.88,41.87,594236,0
+SLAB.US,D,20111104,000000,41.39,43.18,41.37,42.93,679987,0
+SLAB.US,D,20111107,000000,42.87,42.98,41.58,42.47,462064,0
+SLAB.US,D,20111108,000000,42.77,42.77,41.55,42.58,224112,0
+SLAB.US,D,20111109,000000,41.59,42.4,41.32,41.43,695602,0
+SLAB.US,D,20111110,000000,41.98,42.47,41.12,41.97,338451,0
+SLAB.US,D,20111111,000000,42.31,43.79,42.03,43.1,395710,0
+SLAB.US,D,20111114,000000,42.98,43.44,42.4,42.67,235804,0
+SLAB.US,D,20111115,000000,42.19,44.32,42.18,44.07,358971,0
+SLAB.US,D,20111116,000000,43.62,45.1,43.56,43.75,495091,0
+SLAB.US,D,20111117,000000,43.61,43.61,42.33,43.1,542753,0
+SLAB.US,D,20111118,000000,43.37,43.37,42.33,42.77,407196,0
+SLAB.US,D,20111121,000000,41.76,42.46,41.01,41.7,363703,0
+SLAB.US,D,20111122,000000,41.52,41.83,40.92,41.41,373686,0
+SLAB.US,D,20111123,000000,40.99,41.24,40.22,40.66,346724,0
+SLAB.US,D,20111125,000000,40.51,41.05,40.25,40.3,101589,0
+SLAB.US,D,20111128,000000,41.46,41.95,40.99,41.4,274379,0
+SLAB.US,D,20111129,000000,41.51,41.68,40.67,41.16,196427,0
+SLAB.US,D,20111130,000000,42.4,43.45,42.36,43.22,404644,0
+SLAB.US,D,20111201,000000,42.99,43.61,42.55,42.72,232278,0
+SLAB.US,D,20111202,000000,43.18,43.47,42.34,42.41,245021,0
+SLAB.US,D,20111205,000000,43.05,43.31,42.26,42.72,182273,0
+SLAB.US,D,20111206,000000,42.85,43.05,42.47,42.69,305192,0
+SLAB.US,D,20111207,000000,42.39,42.94,41.76,42.76,259843,0
+SLAB.US,D,20111208,000000,41.02,43.66,40.31,43.02,836437,0
+SLAB.US,D,20111209,000000,42.83,43.45,42.01,43.29,197870,0
+SLAB.US,D,20111212,000000,42.63,42.65,41.33,42.33,362789,0
+SLAB.US,D,20111213,000000,42.61,42.63,40.7,41.11,368753,0
+SLAB.US,D,20111214,000000,40.94,41.46,40.36,40.61,442244,0
+SLAB.US,D,20111215,000000,41.23,41.24,40.59,40.99,262230,0
+SLAB.US,D,20111216,000000,41.19,42.42,41.1,42.33,777985,0
+SLAB.US,D,20111219,000000,42.49,42.61,40.76,41.02,267911,0
+SLAB.US,D,20111220,000000,41.59,42.97,41.48,42.7,193207,0
+SLAB.US,D,20111221,000000,42.8,42.92,41.69,42.76,214895,0
+SLAB.US,D,20111222,000000,42.74,44.45,42.69,43.99,309113,0
+SLAB.US,D,20111223,000000,44,44.27,43.77,43.98,108025,0
+SLAB.US,D,20111227,000000,43.92,44.57,43.31,43.97,116107,0
+SLAB.US,D,20111228,000000,43.94,43.94,43.46,43.51,109341,0
+SLAB.US,D,20111229,000000,43.32,44.12,43.32,43.99,76444,0
+SLAB.US,D,20111230,000000,43.49,44.04,43.4,43.42,130156,0
+SLAB.US,D,20120103,000000,44.22,44.7,43.37,43.95,224607,0
+SLAB.US,D,20120104,000000,43.66,43.89,43.08,43.71,137850,0
+SLAB.US,D,20120105,000000,43.48,44.23,43.48,44.17,392916,0
+SLAB.US,D,20120106,000000,44.11,44.65,43.31,43.66,335538,0
+SLAB.US,D,20120109,000000,43.77,44.41,43.58,43.91,370506,0
+SLAB.US,D,20120110,000000,44.05,44.47,43.75,43.95,281164,0
+SLAB.US,D,20120111,000000,43.74,44.45,43.46,44.24,440627,0
+SLAB.US,D,20120112,000000,44.44,44.44,43.64,44.12,180214,0
+SLAB.US,D,20120113,000000,43.62,43.81,42.32,42.37,285578,0
+SLAB.US,D,20120117,000000,42.72,43.11,42.48,42.49,286163,0
+SLAB.US,D,20120118,000000,42.54,44.89,42.54,44.76,546340,0
+SLAB.US,D,20120119,000000,44.9,45.5,44.76,45.29,256196,0
+SLAB.US,D,20120120,000000,45.13,45.49,45,45.3,201211,0
+SLAB.US,D,20120123,000000,45.03,45.59,45.02,45.37,271292,0
+SLAB.US,D,20120124,000000,45.4,47.3,45.23,47.07,1156266,0
+SLAB.US,D,20120125,000000,48.14,48.5,45.93,46.77,936852,0
+SLAB.US,D,20120126,000000,46.06,47.62,44.51,44.79,765908,0
+SLAB.US,D,20120127,000000,44.69,45.79,44.54,45.15,546191,0
+SLAB.US,D,20120130,000000,44.81,44.97,43.76,44.73,445381,0
+SLAB.US,D,20120131,000000,44.85,44.89,43.47,43.84,397266,0
+SLAB.US,D,20120201,000000,44.17,44.62,43.77,44.32,349919,0
+SLAB.US,D,20120202,000000,44.22,45,43.99,44.11,189304,0
+SLAB.US,D,20120203,000000,44.5,45.5,44.5,45.49,381125,0
+SLAB.US,D,20120206,000000,45.28,45.46,44.85,45.02,156626,0
+SLAB.US,D,20120207,000000,44.83,45.44,44.63,45.23,236033,0
+SLAB.US,D,20120208,000000,45.04,45.69,45.01,45.5,365200,0
+SLAB.US,D,20120209,000000,45.47,45.94,45.14,45.88,310915,0
+SLAB.US,D,20120210,000000,45.3,45.58,44.28,44.51,244927,0
+SLAB.US,D,20120213,000000,45.52,45.54,43.85,44.83,153765,0
+SLAB.US,D,20120214,000000,44.63,44.85,44.02,44.42,213441,0
+SLAB.US,D,20120215,000000,44.45,45.27,44.45,45.05,237387,0
+SLAB.US,D,20120216,000000,44.49,46.07,44.49,45.91,292943,0
+SLAB.US,D,20120217,000000,46.07,46.36,45.59,45.89,174280,0
+SLAB.US,D,20120221,000000,45.64,46.17,45.12,45.97,321653,0
+SLAB.US,D,20120222,000000,45.8,46.6,45.04,45.8,285687,0
+SLAB.US,D,20120223,000000,45.8,46.64,45.39,46.63,286242,0
+SLAB.US,D,20120224,000000,46.47,46.54,45.3,45.8,367975,0
+SLAB.US,D,20120227,000000,45.42,46.05,45.01,45.67,266647,0
+SLAB.US,D,20120228,000000,45.14,46.15,45.06,45.56,294082,0
+SLAB.US,D,20120229,000000,45.61,45.61,44.61,44.8,301000,0
+SLAB.US,D,20120301,000000,45.02,45.33,44.51,44.72,151433,0
+SLAB.US,D,20120302,000000,44.51,45,42.99,43.25,337707,0
+SLAB.US,D,20120305,000000,43.34,43.34,41.82,41.9,417333,0
+SLAB.US,D,20120306,000000,41.56,42.05,41.07,41.65,305669,0
+SLAB.US,D,20120307,000000,41.88,41.9,41.49,41.55,237596,0
+SLAB.US,D,20120308,000000,41.98,42.36,41.52,41.77,369462,0
+SLAB.US,D,20120309,000000,41.69,41.88,41.57,41.76,237008,0
+SLAB.US,D,20120312,000000,42.05,42.05,41.42,41.73,539018,0
+SLAB.US,D,20120313,000000,41.98,42.4,41.76,41.96,362071,0
+SLAB.US,D,20120314,000000,41.9,42.36,41.39,41.52,215198,0
+SLAB.US,D,20120315,000000,41.69,42.73,41.36,42.25,392320,0
+SLAB.US,D,20120316,000000,42.14,42.34,41.65,41.91,251263,0
+SLAB.US,D,20120319,000000,41.91,42.99,41.71,42.51,168014,0
+SLAB.US,D,20120320,000000,42.29,42.74,41.82,42.38,129223,0
+SLAB.US,D,20120321,000000,43.13,44.33,43.11,43.43,350067,0
+SLAB.US,D,20120322,000000,43.4,43.41,42.63,42.95,153097,0
+SLAB.US,D,20120323,000000,42.96,43.14,42.57,43.04,119911,0
+SLAB.US,D,20120326,000000,43.29,44.07,43.05,43.78,155766,0
+SLAB.US,D,20120327,000000,43.81,44.06,43.7,43.85,167575,0
+SLAB.US,D,20120328,000000,43.57,43.77,43.25,43.56,125371,0
+SLAB.US,D,20120329,000000,43.37,43.79,42.99,43.71,173907,0
+SLAB.US,D,20120330,000000,43.99,43.99,42.97,43,226043,0
+SLAB.US,D,20120402,000000,42.92,43.42,42.22,42.95,203578,0
+SLAB.US,D,20120403,000000,42.83,42.83,42.13,42.38,290337,0
+SLAB.US,D,20120404,000000,42.02,42.1,41.32,41.53,363965,0
+SLAB.US,D,20120405,000000,41.48,41.69,41.1,41.63,86114,0
+SLAB.US,D,20120409,000000,41.05,41.24,40.57,40.95,185527,0
+SLAB.US,D,20120410,000000,40.94,41.17,40.57,40.58,277681,0
+SLAB.US,D,20120411,000000,41.92,43.35,41.92,42.57,603560,0
+SLAB.US,D,20120412,000000,42.72,43.19,42.27,43.07,188177,0
+SLAB.US,D,20120413,000000,42.87,43,41.45,41.49,251656,0
+SLAB.US,D,20120416,000000,41.61,42,41.42,41.6,252741,0
+SLAB.US,D,20120417,000000,41.8,42.86,41.67,42.37,307111,0
+SLAB.US,D,20120418,000000,41.96,42.13,41.65,41.78,280491,0
+SLAB.US,D,20120419,000000,41.94,42.56,41.41,41.7,256866,0
+SLAB.US,D,20120420,000000,41.93,41.93,41.08,41.16,266864,0
+SLAB.US,D,20120423,000000,40.76,40.91,39.97,40.36,338602,0
+SLAB.US,D,20120424,000000,40.56,40.57,40.1,40.36,286200,0
+SLAB.US,D,20120425,000000,41.13,41.19,33.25,33.66,3740533,0
+SLAB.US,D,20120426,000000,33.67,35.64,33.66,34.73,1725943,0
+SLAB.US,D,20120427,000000,35.05,35.38,34.59,35.17,1194315,0
+SLAB.US,D,20120430,000000,35.19,35.819,35.02,35.49,676792,0
+SLAB.US,D,20120501,000000,35.38,35.74,35.12,35.57,598677,0
+SLAB.US,D,20120502,000000,35.23,35.88,35.03,35.73,551220,0
+SLAB.US,D,20120503,000000,35.62,35.66,35.27,35.32,522032,0
+SLAB.US,D,20120504,000000,35.09,35.27,34.53,34.85,501079,0
+SLAB.US,D,20120507,000000,34.75,34.9,34.43,34.6,363104,0
+SLAB.US,D,20120508,000000,34.46,34.59,33.95,34.4,435951,0
+SLAB.US,D,20120509,000000,33.98,34.46,33.8,34.33,543455,0
+SLAB.US,D,20120510,000000,34.52,34.6,33.68,34.17,227156,0
+SLAB.US,D,20120511,000000,34.05,34.71,33.96,34.29,224593,0
+SLAB.US,D,20120514,000000,33.8,33.87,33.38,33.69,246680,0
+SLAB.US,D,20120515,000000,33.62,34.12,33.3,34.03,354078,0
+SLAB.US,D,20120516,000000,34.05,34.48,33.96,34.01,408360,0
+SLAB.US,D,20120517,000000,34.12,34.49,33.58,33.59,547643,0
+SLAB.US,D,20120518,000000,33.53,33.77,32.44,32.55,414785,0
+SLAB.US,D,20120521,000000,32.51,33,32,32.93,371358,0
+SLAB.US,D,20120522,000000,32.79,33.12,32.72,32.98,404478,0
+SLAB.US,D,20120523,000000,32.64,33.86,32.58,33.84,617134,0
+SLAB.US,D,20120524,000000,33.91,34.37,33.35,33.99,633883,0
+SLAB.US,D,20120525,000000,33.91,34.52,33.55,34.17,367960,0
+SLAB.US,D,20120529,000000,34.56,35.35,34.55,35.25,408557,0
+SLAB.US,D,20120530,000000,34.92,35.07,34.17,34.57,337779,0
+SLAB.US,D,20120531,000000,34.36,34.807,33.58,34.53,382447,0
+SLAB.US,D,20120601,000000,33.93,33.95,32.93,33.07,397625,0
+SLAB.US,D,20120604,000000,33.19,33.84,33.08,33.58,270995,0
+SLAB.US,D,20120605,000000,33.37,34.88,33.15,34.65,359709,0
+SLAB.US,D,20120606,000000,34.84,35.85,34.83,35.54,234354,0
+SLAB.US,D,20120607,000000,35.85,36.2,35.06,35.13,197825,0
+SLAB.US,D,20120608,000000,35.01,36.04,35.01,35.84,178099,0
+SLAB.US,D,20120611,000000,36.06,36.19,35.41,35.45,399459,0
+SLAB.US,D,20120612,000000,35.72,36.52,35.43,36.28,207158,0
+SLAB.US,D,20120613,000000,36.27,36.44,35.71,35.84,305398,0
+SLAB.US,D,20120614,000000,35.81,36.62,35.27,36.18,280641,0
+SLAB.US,D,20120615,000000,36.15,36.97,35.85,36.88,330591,0
+SLAB.US,D,20120618,000000,36.65,37.62,36.51,37.37,223417,0
+SLAB.US,D,20120619,000000,37.54,37.81,36.91,37.48,136760,0
+SLAB.US,D,20120620,000000,37.47,38.31,37.18,37.96,234023,0
+SLAB.US,D,20120621,000000,38.03,38.05,36.24,36.36,140368,0
+SLAB.US,D,20120622,000000,36.46,37.71,36.29,37.66,266391,0
+SLAB.US,D,20120625,000000,37.18,37.43,35.8,36.19,299661,0
+SLAB.US,D,20120626,000000,36.3,37.14,36.11,36.59,351894,0
+SLAB.US,D,20120627,000000,36.72,37.23,36.46,36.84,276630,0
+SLAB.US,D,20120628,000000,36.65,36.98,35.85,36.53,277660,0
+SLAB.US,D,20120629,000000,37.16,38.02,37.02,37.85,256665,0
+SLAB.US,D,20120702,000000,37.86,37.86,37.22,37.75,287144,0
+SLAB.US,D,20120703,000000,37.7,38.31,37.635,38.28,182457,0
+SLAB.US,D,20120705,000000,38.14,38.6,37.63,38.39,185861,0
+SLAB.US,D,20120706,000000,38.06,38.21,36.76,37.04,287646,0
+SLAB.US,D,20120709,000000,37.03,37.65,36.78,37.17,313947,0
+SLAB.US,D,20120710,000000,37.17,37.54,36.08,36.23,481074,0
+SLAB.US,D,20120711,000000,36.23,36.59,35.47,35.98,340554,0
+SLAB.US,D,20120712,000000,35.7,35.8,35.07,35.3,211296,0
+SLAB.US,D,20120713,000000,35.48,36.21,35.26,36,189228,0
+SLAB.US,D,20120716,000000,35.95,36.25,35.24,35.81,138400,0
+SLAB.US,D,20120717,000000,35.95,36.32,35.28,35.86,205445,0
+SLAB.US,D,20120718,000000,35.79,37.55,35.79,36.99,195535,0
+SLAB.US,D,20120719,000000,37.27,37.72,36.82,36.89,311677,0
+SLAB.US,D,20120720,000000,36.66,36.73,36.13,36.38,154283,0
+SLAB.US,D,20120723,000000,35.5,35.75,35.02,35.27,291728,0
+SLAB.US,D,20120724,000000,35.25,35.359,34.55,34.94,504525,0
+SLAB.US,D,20120725,000000,38.98,39.88,37.35,37.6,1435071,0
+SLAB.US,D,20120726,000000,38.43,38.43,36.81,37.61,400565,0
+SLAB.US,D,20120727,000000,37.71,37.8,37.091,37.66,373725,0
+SLAB.US,D,20120730,000000,37.53,37.85,36.48,36.84,217622,0
+SLAB.US,D,20120731,000000,36.83,37.56,36.78,36.95,192707,0
+SLAB.US,D,20120801,000000,37.04,37.14,36.25,36.48,254970,0
+SLAB.US,D,20120802,000000,36.22,37.134,36.02,36.52,192204,0
+SLAB.US,D,20120803,000000,37,37.8,36.65,37.45,213414,0
+SLAB.US,D,20120806,000000,37.66,38.559,37.453,38.33,226453,0
+SLAB.US,D,20120807,000000,38.4,39.63,38.4,39.26,269835,0
+SLAB.US,D,20120808,000000,39.15,39.36,38.98,39.06,153227,0
+SLAB.US,D,20120809,000000,39.08,39.54,38.831,39.18,176385,0
+SLAB.US,D,20120810,000000,39.11,39.28,38.87,39.22,132146,0
+SLAB.US,D,20120813,000000,39.1,39.15,38.59,38.99,158581,0
+SLAB.US,D,20120814,000000,39.1,39.66,38.82,38.99,247172,0
+SLAB.US,D,20120815,000000,39,39.85,38.574,39.37,263813,0
+SLAB.US,D,20120816,000000,39.46,39.99,39.35,39.85,192886,0
+SLAB.US,D,20120817,000000,39.91,40.33,39.65,40.21,166037,0
+SLAB.US,D,20120820,000000,39.91,40.1,39.57,39.76,208277,0
+SLAB.US,D,20120821,000000,39.79,40.35,38.96,39.03,250309,0
+SLAB.US,D,20120822,000000,38.97,39.217,38.55,38.74,182051,0
+SLAB.US,D,20120823,000000,38.6,38.81,37.87,38.16,216889,0
+SLAB.US,D,20120824,000000,38.14,38.21,37.7,38.1,188693,0
+SLAB.US,D,20120827,000000,38.24,38.83,37.88,37.95,201802,0
+SLAB.US,D,20120828,000000,37.99,38.26,37.8,38.06,230259,0
+SLAB.US,D,20120829,000000,38.16,39.08,37.81,38.89,328013,0
+SLAB.US,D,20120830,000000,38.55,38.7,37.74,37.93,174747,0
+SLAB.US,D,20120831,000000,38.25,38.56,37.69,38.24,175321,0
+SLAB.US,D,20120904,000000,38.12,38.75,37.38,38.46,145281,0
+SLAB.US,D,20120905,000000,38.4,38.61,37.46,37.54,247409,0
+SLAB.US,D,20120906,000000,37.87,38.66,37.87,38.57,236706,0
+SLAB.US,D,20120907,000000,38.35,38.78,37.84,38.34,335238,0
+SLAB.US,D,20120910,000000,38.17,38.59,37.811,38.16,155762,0
+SLAB.US,D,20120911,000000,38.11,38.32,37.85,38.04,107673,0
+SLAB.US,D,20120912,000000,38.4,38.97,38.06,38.79,156982,0
+SLAB.US,D,20120913,000000,38.82,39.14,38.37,38.84,202589,0
+SLAB.US,D,20120914,000000,38.85,39.71,38.85,39.38,116617,0
+SLAB.US,D,20120917,000000,39.2,39.2,38.24,38.48,134700,0
+SLAB.US,D,20120918,000000,37.27,38.605,37.27,38.35,275871,0
+SLAB.US,D,20120919,000000,38.29,38.724,38.01,38.12,177251,0
+SLAB.US,D,20120920,000000,37.86,38.42,37.262,37.48,126553,0
+SLAB.US,D,20120921,000000,37.76,37.97,37.27,37.58,1023632,0
+SLAB.US,D,20120924,000000,37.37,37.9,37.31,37.47,199393,0
+SLAB.US,D,20120925,000000,37.69,37.868,36.17,36.18,168105,0
+SLAB.US,D,20120926,000000,36.07,36.39,35.3,35.86,171975,0
+SLAB.US,D,20120927,000000,36.03,37.02,36.03,36.91,180605,0
+SLAB.US,D,20120928,000000,36.68,37.075,36.3,36.76,246613,0
+SLAB.US,D,20121001,000000,36.83,36.9,36.1,36.593,301211,0
+SLAB.US,D,20121002,000000,36.61,37.19,36.58,37.04,222376,0
+SLAB.US,D,20121003,000000,37,37.21,36.665,37.04,153627,0
+SLAB.US,D,20121004,000000,37.18,37.46,36.71,37.32,138418,0
+SLAB.US,D,20121005,000000,37.4,37.735,37.09,37.21,124659,0
+SLAB.US,D,20121008,000000,37.9,37.9,36.92,37.01,186675,0
+SLAB.US,D,20121009,000000,36.89,36.94,36.03,36.22,151233,0
+SLAB.US,D,20121010,000000,36.16,36.41,35.71,35.8,132969,0
+SLAB.US,D,20121011,000000,36.16,36.53,36.01,36.29,101478,0
+SLAB.US,D,20121012,000000,36.24,36.41,36.03,36.21,124695,0
+SLAB.US,D,20121015,000000,36.16,36.8,36.05,36.69,145525,0
+SLAB.US,D,20121016,000000,36.75,37.57,36.75,37.072,322176,0
+SLAB.US,D,20121017,000000,36.89,37.24,36.46,36.76,210604,0
+SLAB.US,D,20121018,000000,36.67,36.719,35.35,35.6,283120,0
+SLAB.US,D,20121019,000000,35.41,35.64,35,35.54,379272,0
+SLAB.US,D,20121022,000000,35.42,36.01,35.27,35.64,227704,0
+SLAB.US,D,20121023,000000,35.18,36.91,35.18,36.11,403460,0
+SLAB.US,D,20121024,000000,39.67,41.63,39.02,41.03,1535119,0
+SLAB.US,D,20121025,000000,41.85,41.85,40.08,40.4,667774,0
+SLAB.US,D,20121026,000000,40.61,41.54,40.61,40.76,557117,0
+SLAB.US,D,20121031,000000,40.69,40.69,39.42,40.42,469710,0
+SLAB.US,D,20121101,000000,40.39,42.09,40.19,41.805,636252,0
+SLAB.US,D,20121102,000000,41.72,41.81,40.54,40.78,490948,0
+SLAB.US,D,20121105,000000,40.83,41.25,40.6,41.06,335596,0
+SLAB.US,D,20121106,000000,41.19,41.9,40.99,41.19,348040,0
+SLAB.US,D,20121107,000000,40.9,41.2,40.33,40.91,396603,0
+SLAB.US,D,20121108,000000,40.802,41.5,40.74,40.776,181439,0
+SLAB.US,D,20121109,000000,40.6,41.37,40.5,41.12,311734,0
+SLAB.US,D,20121112,000000,41.15,41.63,40.94,41.11,128751,0
+SLAB.US,D,20121113,000000,40.75,41.33,40.75,40.91,173164,0
+SLAB.US,D,20121114,000000,41.29,41.29,40.042,40.2,252514,0
+SLAB.US,D,20121115,000000,40,40.68,39.58,39.64,177872,0
+SLAB.US,D,20121116,000000,39.97,39.97,38.75,39.48,201500,0
+SLAB.US,D,20121119,000000,39.97,40.3,39.46,40.07,147764,0
+SLAB.US,D,20121120,000000,39.92,40.23,39.36,40.02,141847,0
+SLAB.US,D,20121121,000000,40.06,40.23,39.62,40.14,63858,0
+SLAB.US,D,20121123,000000,40.14,40.87,39.865,40.85,82958,0
+SLAB.US,D,20121126,000000,41.02,41.98,40.53,41.4,343544,0
+SLAB.US,D,20121127,000000,41.3,41.53,40.61,40.65,195704,0
+SLAB.US,D,20121128,000000,40.23,40.38,39.05,40.34,503522,0
+SLAB.US,D,20121129,000000,40.67,41.2,39.69,41.13,133621,0
+SLAB.US,D,20121130,000000,41.17,41.87,40.8,41.82,286448,0
+SLAB.US,D,20121203,000000,41.89,41.93,41.15,41.421,161849,0
+SLAB.US,D,20121204,000000,41.48,42,41.16,41.67,184026,0
+SLAB.US,D,20121205,000000,41.71,42,41.34,41.45,137227,0
+SLAB.US,D,20121206,000000,41.5,42.1,41.12,41.83,153040,0
+SLAB.US,D,20121207,000000,41.95,42.08,41.44,41.82,116752,0
+SLAB.US,D,20121210,000000,41.89,42,41.65,41.97,108204,0
+SLAB.US,D,20121211,000000,42.1,42.81,41.92,42.56,284668,0
+SLAB.US,D,20121212,000000,42.87,42.95,41.89,42.29,277005,0
+SLAB.US,D,20121213,000000,42.59,42.88,41.97,42.25,230516,0
+SLAB.US,D,20121214,000000,42.2,42.75,41.98,42.52,223696,0
+SLAB.US,D,20121217,000000,42.55,42.64,41.86,42.08,193077,0
+SLAB.US,D,20121218,000000,42.22,42.93,41.96,42.74,259156,0
+SLAB.US,D,20121219,000000,42.42,42.95,42.31,42.358,124260,0
+SLAB.US,D,20121220,000000,42.63,42.72,41.81,42.4,274724,0
+SLAB.US,D,20121221,000000,41.56,42.48,41.1,41.74,899941,0
+SLAB.US,D,20121224,000000,41.81,42.221,41.61,42.03,63188,0
+SLAB.US,D,20121226,000000,42.07,42.98,41.71,41.96,179418,0
+SLAB.US,D,20121227,000000,42.02,42.09,41.24,41.67,180484,0
+SLAB.US,D,20121228,000000,41.4,41.87,41.33,41.49,117271,0
+SLAB.US,D,20121231,000000,41.44,42,41.15,41.799,308802,0
+SLAB.US,D,20130102,000000,42.48,43.52,42.09,43.52,628124,0
+SLAB.US,D,20130103,000000,43.38,43.99,43.06,43.44,302683,0
+SLAB.US,D,20130104,000000,43.8,43.8,42.93,43.09,168356,0
+SLAB.US,D,20130107,000000,42.73,43,42.25,42.34,205511,0
+SLAB.US,D,20130108,000000,42.21,42.625,41.58,41.61,292511,0
+SLAB.US,D,20130109,000000,41.56,41.78,41.09,41.33,285883,0
+SLAB.US,D,20130110,000000,42.02,42.08,41.04,41.46,312563,0
+SLAB.US,D,20130111,000000,41.63,41.79,41.1,41.47,160362,0
+SLAB.US,D,20130114,000000,41.21,41.64,40.83,41.39,141285,0
+SLAB.US,D,20130115,000000,40.99,41.42,40.83,40.99,208614,0
+SLAB.US,D,20130116,000000,41,41.38,40.8,41.21,207964,0
+SLAB.US,D,20130117,000000,41.46,42.63,41.36,42.17,391766,0
+SLAB.US,D,20130118,000000,41.8,42.51,41.75,42.44,270797,0
+SLAB.US,D,20130122,000000,42.36,42.44,41.95,42.09,172337,0
+SLAB.US,D,20130123,000000,42,42.335,41.95,42.14,91249,0
+SLAB.US,D,20130124,000000,42.01,42.2,41.61,42.05,310376,0
+SLAB.US,D,20130125,000000,42.1,43.04,42.05,42.81,193494,0
+SLAB.US,D,20130128,000000,43.18,43.9,43.18,43.74,367534,0
+SLAB.US,D,20130129,000000,43.6,43.87,42.98,43.34,221989,0
+SLAB.US,D,20130130,000000,43.74,47.41,43.21,44.82,1690915,0
+SLAB.US,D,20130131,000000,45.03,45.03,43.26,43.64,835886,0
+SLAB.US,D,20130201,000000,43.65,44.18,43.6,43.89,619673,0
+SLAB.US,D,20130204,000000,43.58,44.33,43.213,43.43,597780,0
+SLAB.US,D,20130205,000000,43.68,44.17,43.45,44.06,463220,0
+SLAB.US,D,20130206,000000,43.88,44.2,43.27,43.75,309671,0
+SLAB.US,D,20130207,000000,43.61,43.803,42.94,43.29,151995,0
+SLAB.US,D,20130208,000000,43.45,43.8,43.363,43.65,242812,0
+SLAB.US,D,20130211,000000,43.73,43.79,43.24,43.46,168933,0
+SLAB.US,D,20130212,000000,43.46,44.09,43.36,43.98,311336,0
+SLAB.US,D,20130213,000000,44.07,44.18,42.96,43.91,262904,0
+SLAB.US,D,20130214,000000,43.86,44.04,43.45,44.02,322181,0
+SLAB.US,D,20130215,000000,43.99,43.99,43.01,43.4,196329,0
+SLAB.US,D,20130219,000000,43.12,43.72,43.12,43.66,292616,0
+SLAB.US,D,20130220,000000,43.64,43.92,42.63,42.99,393097,0
+SLAB.US,D,20130221,000000,42.88,43.25,41.77,42.2,353696,0
+SLAB.US,D,20130222,000000,42.49,43.09,42.02,42.27,275606,0
+SLAB.US,D,20130225,000000,42.36,42.36,41.57,41.59,290216,0
+SLAB.US,D,20130226,000000,41.79,41.95,41.24,41.85,290341,0
+SLAB.US,D,20130227,000000,41.77,42.35,41.77,42.06,242210,0
+SLAB.US,D,20130228,000000,42.01,42.36,41.48,41.52,269183,0
+SLAB.US,D,20130301,000000,41.25,41.53,40.26,41.09,353117,0
+SLAB.US,D,20130304,000000,41.37,42.42,41.01,41.1,629016,0
+SLAB.US,D,20130305,000000,41.23,41.7,40.91,41.68,281482,0
+SLAB.US,D,20130306,000000,41.78,41.9,41.35,41.49,303214,0
+SLAB.US,D,20130307,000000,41.7,42.06,41.45,41.95,342740,0
+SLAB.US,D,20130308,000000,42.23,42.5,41.64,41.96,297025,0
+SLAB.US,D,20130311,000000,41.85,42.17,41.61,41.81,203902,0
+SLAB.US,D,20130312,000000,41.69,41.9,41.41,41.73,185696,0
+SLAB.US,D,20130313,000000,41.86,41.87,41.46,41.71,180200,0
+SLAB.US,D,20130314,000000,41.95,42.18,41.84,42.02,221529,0
+SLAB.US,D,20130315,000000,41.8,41.88,41.05,41.24,319918,0
+SLAB.US,D,20130318,000000,40.83,41.26,40.69,41.01,162198,0
+SLAB.US,D,20130319,000000,41.11,41.145,40.08,40.96,284721,0
+SLAB.US,D,20130320,000000,40.96,41.31,40.26,41.21,300647,0
+SLAB.US,D,20130321,000000,40.61,40.92,39.9,40.29,247797,0
+SLAB.US,D,20130322,000000,40.42,40.73,39.93,40.04,230747,0
+SLAB.US,D,20130325,000000,40.19,40.32,39.84,40.05,249645,0
+SLAB.US,D,20130326,000000,40.16,40.4,40.118,40.24,314151,0
+SLAB.US,D,20130327,000000,40.1,40.74,39.65,40.57,340288,0
+SLAB.US,D,20130328,000000,40.5,41.43,40.38,41.36,319564,0
+SLAB.US,D,20130401,000000,41.03,41.22,40.35,40.56,317828,0
+SLAB.US,D,20130402,000000,40.82,40.82,39.78,39.99,225405,0
+SLAB.US,D,20130403,000000,39.97,39.975,38.77,39.01,221787,0
+SLAB.US,D,20130404,000000,38.94,39.48,38.76,39.39,137916,0
+SLAB.US,D,20130405,000000,38.61,39.3,38.04,39.25,284037,0
+SLAB.US,D,20130408,000000,39.27,40.35,39.245,40.31,213566,0
+SLAB.US,D,20130409,000000,40.25,40.69,39.91,40.41,114227,0
+SLAB.US,D,20130410,000000,40.49,41.66,40.45,41.61,255895,0
+SLAB.US,D,20130411,000000,42.08,43.95,41.96,43.4,754058,0
+SLAB.US,D,20130412,000000,43.05,44,42.23,42.44,467580,0
+SLAB.US,D,20130415,000000,42.24,42.48,41.93,42.03,422178,0
+SLAB.US,D,20130416,000000,42.33,42.42,41.73,42.3,151974,0
+SLAB.US,D,20130417,000000,41.98,42.01,40.53,40.75,299031,0
+SLAB.US,D,20130418,000000,41.11,41.11,40.18,40.63,254762,0
+SLAB.US,D,20130419,000000,40.5,41.08,39.91,40.93,186204,0
+SLAB.US,D,20130422,000000,41.04,41.23,39.87,40.91,228493,0
+SLAB.US,D,20130423,000000,41.21,42.27,41.12,42.02,379095,0
+SLAB.US,D,20130424,000000,40,42.73,38.64,39.49,1102133,0
+SLAB.US,D,20130425,000000,39.42,39.64,39.08,39.5,583099,0
+SLAB.US,D,20130426,000000,39.28,39.48,39.19,39.32,290291,0
+SLAB.US,D,20130429,000000,39.56,39.64,39.3,39.47,200163,0
+SLAB.US,D,20130430,000000,39.38,39.72,39.21,39.71,248604,0
+SLAB.US,D,20130501,000000,39.52,39.92,38.89,38.96,282314,0
+SLAB.US,D,20130502,000000,38.92,39.5,38.865,39.43,227568,0
+SLAB.US,D,20130503,000000,39.58,39.79,39.47,39.68,307344,0
+SLAB.US,D,20130506,000000,39.7,40.26,39.68,40.05,490968,0
+SLAB.US,D,20130507,000000,40.2,40.4,40.05,40.39,316524,0
+SLAB.US,D,20130508,000000,40.32,41.02,40.141,41,253455,0
+SLAB.US,D,20130509,000000,40.87,41.78,40.84,41.22,304210,0
+SLAB.US,D,20130510,000000,41.23,41.41,40.87,41.19,151990,0
+SLAB.US,D,20130513,000000,41.04,41.19,40.65,40.71,166881,0
+SLAB.US,D,20130514,000000,40.59,41.055,40.38,40.64,271296,0
+SLAB.US,D,20130515,000000,40.35,41.38,40.35,41.36,237405,0
+SLAB.US,D,20130516,000000,41.15,41.799,41.06,41.46,208075,0
+SLAB.US,D,20130517,000000,41.5,42,41.21,41.94,264980,0
+SLAB.US,D,20130520,000000,41.87,42.88,41.63,42.67,529630,0
+SLAB.US,D,20130521,000000,42.82,43.66,42.56,43.26,416166,0
+SLAB.US,D,20130522,000000,43.17,43.95,42.98,43.41,673083,0
+SLAB.US,D,20130523,000000,43.04,43.15,42.7,42.9,540864,0
+SLAB.US,D,20130524,000000,42.55,42.88,41.84,41.94,184570,0
+SLAB.US,D,20130528,000000,42.28,42.48,41.62,41.68,460384,0
+SLAB.US,D,20130529,000000,41.43,42.03,41.43,41.9,249862,0
+SLAB.US,D,20130530,000000,42,43.15,42,43,177561,0
+SLAB.US,D,20130531,000000,42.84,43.22,42.47,43.05,223237,0
+SLAB.US,D,20130603,000000,42.95,43.11,42.191,42.78,188754,0
+SLAB.US,D,20130604,000000,43.06,43.5,42.39,42.65,287989,0
+SLAB.US,D,20130605,000000,42.44,42.64,41.99,42.29,147498,0
+SLAB.US,D,20130606,000000,42.27,42.65,41.82,42.5,175496,0
+SLAB.US,D,20130607,000000,42.66,43.01,42.17,42.75,127148,0
+SLAB.US,D,20130610,000000,42.81,43.23,42.41,43.01,235936,0
+SLAB.US,D,20130611,000000,42.45,42.64,41.82,41.94,96121,0
+SLAB.US,D,20130612,000000,42.28,42.28,40.87,41.16,186789,0
+SLAB.US,D,20130613,000000,41.07,41.46,40.685,41.42,286099,0
+SLAB.US,D,20130614,000000,41.3,41.75,41.085,41.67,140907,0
+SLAB.US,D,20130617,000000,41.91,42.3,41.45,42.09,220526,0
+SLAB.US,D,20130618,000000,42.2,42.97,42.2,42.71,160629,0
+SLAB.US,D,20130619,000000,42.83,43,42.28,42.29,178609,0
+SLAB.US,D,20130620,000000,41.86,42.955,41.04,41.26,184957,0
+SLAB.US,D,20130621,000000,41.35,41.74,40.86,41.51,289637,0
+SLAB.US,D,20130624,000000,41.27,41.44,40.16,40.66,203062,0
+SLAB.US,D,20130625,000000,40.97,41.14,40.2,41.08,231347,0
+SLAB.US,D,20130626,000000,41.39,41.39,40.6,40.66,224185,0
+SLAB.US,D,20130627,000000,40.96,41.31,40.44,41.17,83544,0
+SLAB.US,D,20130628,000000,40.99,41.76,40.97,41.41,244384,0
+SLAB.US,D,20130701,000000,41.62,43.01,41.62,42.92,293483,0
+SLAB.US,D,20130702,000000,43.03,43.38,42.52,42.74,204815,0
+SLAB.US,D,20130703,000000,42.74,43.02,42.56,42.72,70259,0
+SLAB.US,D,20130705,000000,42.92,43.93,42.836,43.92,219089,0
+SLAB.US,D,20130708,000000,43.88,43.88,43.36,43.41,135270,0
+SLAB.US,D,20130709,000000,43.7,44.37,43.59,44.05,122778,0
+SLAB.US,D,20130710,000000,43.98,44.57,43.77,44.45,107120,0
+SLAB.US,D,20130711,000000,44.75,45.11,44.25,44.52,206001,0
+SLAB.US,D,20130712,000000,44.59,45.55,44.3,45.21,154339,0
+SLAB.US,D,20130715,000000,45.19,45.53,44.73,45.35,101431,0
+SLAB.US,D,20130716,000000,45.13,45.57,45.13,45.49,125697,0
+SLAB.US,D,20130717,000000,45.53,45.89,45.164,45.48,117002,0
+SLAB.US,D,20130718,000000,45.4,45.97,45.33,45.65,364522,0
+SLAB.US,D,20130719,000000,45.45,46.21,45.33,45.57,304501,0
+SLAB.US,D,20130722,000000,45.55,45.9,45.2,45.49,141440,0
+SLAB.US,D,20130723,000000,45.77,45.93,45.105,45.4,407851,0
+SLAB.US,D,20130724,000000,45.54,45.63,44.5,44.65,254069,0
+SLAB.US,D,20130725,000000,42.44,42.48,38.52,39.39,1369593,0
+SLAB.US,D,20130726,000000,39.21,40.23,39.13,39.46,437625,0
+SLAB.US,D,20130729,000000,39.21,39.825,39.09,39.17,548243,0
+SLAB.US,D,20130730,000000,39.33,39.45,39.05,39.3,229745,0
+SLAB.US,D,20130731,000000,39.23,39.53,38.9,39.06,236562,0
+SLAB.US,D,20130801,000000,39.39,40.5,39.37,40.25,425958,0
+SLAB.US,D,20130802,000000,39.97,40.35,39.75,40.12,227075,0
+SLAB.US,D,20130805,000000,40.08,40.465,40.03,40.08,165477,0
+SLAB.US,D,20130806,000000,40.05,40.13,39.33,39.86,251923,0
+SLAB.US,D,20130807,000000,39.84,40.07,39.23,39.45,175742,0
+SLAB.US,D,20130808,000000,39.73,39.93,38.81,39.15,196000,0
+SLAB.US,D,20130809,000000,39.2,39.49,38.95,39.37,272074,0
+SLAB.US,D,20130812,000000,39.33,40.43,39.26,40.33,256215,0
+SLAB.US,D,20130813,000000,40.29,40.57,40.01,40.36,128010,0
+SLAB.US,D,20130814,000000,40.21,40.62,40.09,40.25,137022,0
+SLAB.US,D,20130815,000000,39.85,40,39.17,39.31,181647,0
+SLAB.US,D,20130816,000000,39.23,40.03,39.23,39.97,148195,0
+SLAB.US,D,20130819,000000,40.1,40.57,39.28,39.3,150471,0
+SLAB.US,D,20130820,000000,39.28,40.3,39.116,39.68,112406,0
+SLAB.US,D,20130821,000000,39.64,39.82,38.97,39.55,287144,0
+SLAB.US,D,20130822,000000,39.46,40.3,39.31,40.03,127730,0
+SLAB.US,D,20130823,000000,40.03,40.255,39.38,39.68,263289,0
+SLAB.US,D,20130826,000000,39.73,40.005,39.46,39.68,134206,0
+SLAB.US,D,20130827,000000,39.4,39.4,38.4,38.65,238621,0
+SLAB.US,D,20130828,000000,38.53,39.41,38.51,39.05,187409,0
+SLAB.US,D,20130829,000000,39.04,39.54,39.04,39.38,147877,0
+SLAB.US,D,20130830,000000,39.44,39.47,38.57,38.69,124416,0
+SLAB.US,D,20130903,000000,39.27,39.81,38.16,38.45,436954,0
+SLAB.US,D,20130904,000000,38.47,39.85,38.46,39.69,278091,0
+SLAB.US,D,20130905,000000,39.63,39.88,39.22,39.32,305995,0
+SLAB.US,D,20130906,000000,39.48,40.35,38.82,40.13,356731,0
+SLAB.US,D,20130909,000000,40.16,40.6,40.13,40.27,173613,0
+SLAB.US,D,20130910,000000,40.42,40.93,40.35,40.89,162593,0
+SLAB.US,D,20130911,000000,40.64,41,40.49,40.65,148860,0
+SLAB.US,D,20130912,000000,40.76,40.92,40.5,40.69,140968,0
+SLAB.US,D,20130913,000000,40.82,41.16,40.56,41.15,138407,0
+SLAB.US,D,20130916,000000,41.54,41.7,41.15,41.45,144459,0
+SLAB.US,D,20130917,000000,41.45,41.82,41.24,41.68,89575,0
+SLAB.US,D,20130918,000000,41.57,41.96,41.25,41.65,169259,0
+SLAB.US,D,20130919,000000,41.65,41.79,41.01,41.53,109257,0
+SLAB.US,D,20130920,000000,41.56,41.88,41.1,41.68,654549,0
+SLAB.US,D,20130923,000000,41.78,42.06,41.26,41.63,149520,0
+SLAB.US,D,20130924,000000,41.54,42.13,41.14,41.63,155000,0
+SLAB.US,D,20130925,000000,41.63,42.27,41.31,41.66,183000,0
+SLAB.US,D,20130926,000000,41.82,42.16,41.27,41.82,85100,0
+SLAB.US,D,20130927,000000,41.73,42.37,41.53,42.23,222700,0
+SLAB.US,D,20130930,000000,41.83,42.97,41.65,42.71,271800,0
+SLAB.US,D,20131001,000000,42.74,43.01,42.43,42.69,357100,0
+SLAB.US,D,20131002,000000,42.63,42.82,42.33,42.81,232900,0
+SLAB.US,D,20131003,000000,42.69,42.72,41.73,42.19,302300,0
+SLAB.US,D,20131004,000000,42.29,42.71,41.72,42.54,359700,0
+SLAB.US,D,20131007,000000,42.23,42.85,41.86,42.49,257200,0
+SLAB.US,D,20131008,000000,42.57,42.79,42.23,42.36,337400,0
+SLAB.US,D,20131009,000000,42.37,42.53,41.82,42.19,397600,0
+SLAB.US,D,20131010,000000,42.51,43,42.11,42.87,213400,0
+SLAB.US,D,20131011,000000,42.64,43.68,42.48,43.51,217300,0
+SLAB.US,D,20131014,000000,42.93,43.87,42.93,43.61,291800,0
+SLAB.US,D,20131015,000000,43.36,43.73,42.99,43.29,292100,0
+SLAB.US,D,20131016,000000,43.37,43.84,43.21,43.77,189400,0
+SLAB.US,D,20131017,000000,43.07,43.81,43.07,43.68,196731,0
+SLAB.US,D,20131018,000000,43.73,43.8,43.26,43.66,210600,0
+SLAB.US,D,20131021,000000,43.45,44.19,43.35,43.96,197400,0
+SLAB.US,D,20131022,000000,43.76,43.95,42.06,42.19,471700,0
+SLAB.US,D,20131023,000000,41.82,42.16,41.13,41.49,549900,0
+SLAB.US,D,20131024,000000,39.39,40.51,39,39.21,1125500,0
+SLAB.US,D,20131025,000000,39.18,40,38.61,39.34,619900,0
+SLAB.US,D,20131028,000000,39.25,39.6,38.7,39.6,346200,0
+SLAB.US,D,20131029,000000,39.78,40.11,39.58,40.09,505500,0
+SLAB.US,D,20131030,000000,40.28,40.64,39.82,40.16,280300,0
+SLAB.US,D,20131031,000000,40.17,40.715,39.99,40.22,375496,0
+SLAB.US,D,20131101,000000,40.3,40.52,39.65,39.99,310900,0
+SLAB.US,D,20131104,000000,40.06,40.33,40,40.15,213900,0
+SLAB.US,D,20131105,000000,39.91,40.19,39.64,39.83,225500,0
+SLAB.US,D,20131106,000000,39.82,40.04,39.32,39.66,309400,0
+SLAB.US,D,20131107,000000,39.6,39.62,39.24,39.32,160400,0
+SLAB.US,D,20131108,000000,39.4,39.98,39.37,39.91,144011,0
+SLAB.US,D,20131111,000000,39.82,39.87,39.38,39.59,153300,0
+SLAB.US,D,20131112,000000,39.4,40.09,39.4,40.01,137400,0
+SLAB.US,D,20131113,000000,39.66,40.09,39.66,39.8,200700,0
+SLAB.US,D,20131114,000000,39.47,39.64,39.1,39.5,230300,0
+SLAB.US,D,20131115,000000,39.57,39.57,39.15,39.37,209500,0
+SLAB.US,D,20131118,000000,39.48,39.66,39.04,39.11,188500,0
+SLAB.US,D,20131119,000000,39.04,39.27,37.57,37.85,311900,0
+SLAB.US,D,20131120,000000,38.03,38.42,37.89,38.2,225800,0
+SLAB.US,D,20131121,000000,38.5,38.83,37.93,38.63,197100,0
+SLAB.US,D,20131122,000000,38.61,38.66,38.26,38.38,252500,0
+SLAB.US,D,20131125,000000,38.35,38.55,38.11,38.54,237500,0
+SLAB.US,D,20131126,000000,38.49,39.13,38.29,38.74,234600,0
+SLAB.US,D,20131127,000000,38.71,39.19,38.36,38.96,293000,0
+SLAB.US,D,20131129,000000,39.02,39.53,38.98,39.05,127307,0
+SLAB.US,D,20131202,000000,39.02,39.9,38.71,39.19,332900,0
+SLAB.US,D,20131203,000000,39.03,39.64,39.03,39.45,152700,0
+SLAB.US,D,20131204,000000,39.34,40.15,39.34,39.93,264100,0
+SLAB.US,D,20131205,000000,39.95,40.5,39.7,40.32,286300,0
+SLAB.US,D,20131206,000000,40.6,40.91,40.31,40.56,233308,0
+SLAB.US,D,20131209,000000,40.63,41.94,40.47,41.35,647600,0
+SLAB.US,D,20131210,000000,40.99,42.04,40.79,41.6,383988,0
+SLAB.US,D,20131211,000000,41.7,41.92,40.835,40.99,230950,0
+SLAB.US,D,20131212,000000,40.85,40.91,40.11,40.2,327300,0
+SLAB.US,D,20131213,000000,40.26,40.97,40.16,40.72,217407,0
+SLAB.US,D,20131216,000000,40.98,41.85,40.75,41.69,311000,0
+SLAB.US,D,20131217,000000,41.7,42.5,41.7,42.15,443900,0
+SLAB.US,D,20131218,000000,42.8,42.8,41.56,42.49,343600,0
+SLAB.US,D,20131219,000000,42.36,42.36,40.89,41.1,410848,0
+SLAB.US,D,20131220,000000,40.73,41.81,40.73,41.6,524227,0
+SLAB.US,D,20131223,000000,41.69,42.35,41.46,42.14,260067,0
+SLAB.US,D,20131224,000000,42.06,42.5,41.83,42.11,72345,0
+SLAB.US,D,20131226,000000,42.26,42.58,41.87,42.11,219500,0
+SLAB.US,D,20131227,000000,42.12,42.39,41.91,42.35,139900,0
+SLAB.US,D,20131230,000000,42.37,43.47,42.37,43.38,228600,0
+SLAB.US,D,20131231,000000,43.5,43.67,43.06,43.31,279100,0
+SLAB.US,D,20140102,000000,43.21,43.21,41.19,41.94,585489,0
+SLAB.US,D,20140103,000000,42.06,42.73,41.89,42.46,196745,0
+SLAB.US,D,20140106,000000,42.58,42.83,42.13,42.39,264800,0
+SLAB.US,D,20140107,000000,42.55,42.79,42.13,42.49,215143,0
+SLAB.US,D,20140108,000000,42.4,42.76,42.155,42.62,217574,0
+SLAB.US,D,20140109,000000,42.62,42.75,41.87,42.61,298949,0
+SLAB.US,D,20140110,000000,42.75,42.75,42.09,42.42,300635,0
+SLAB.US,D,20140113,000000,42.4,42.915,42.08,42.32,188772,0
+SLAB.US,D,20140114,000000,42.8,43.94,42.8,43.89,460000,0
+SLAB.US,D,20140115,000000,44.18,46.12,44,45.09,1214900,0
+SLAB.US,D,20140116,000000,44.78,45.24,44.48,44.64,270100,0
+SLAB.US,D,20140117,000000,44.44,45.61,44.291,45,246005,0
+SLAB.US,D,20140121,000000,45,45.5,44.75,45.07,425384,0
+SLAB.US,D,20140122,000000,45.15,45.48,44.47,44.85,506700,0
+SLAB.US,D,20140123,000000,44.78,45.24,44.44,44.61,268300,0
+SLAB.US,D,20140124,000000,44.42,44.42,43.24,43.33,452500,0
+SLAB.US,D,20140127,000000,43.73,43.75,42.78,43.37,387400,0
+SLAB.US,D,20140128,000000,43.37,43.54,42.83,43.04,403700,0
+SLAB.US,D,20140129,000000,47,47.45,44.78,46.15,1325273,0
+SLAB.US,D,20140130,000000,46.68,48.07,45.92,48.02,837800,0
+SLAB.US,D,20140131,000000,47.52,48.16,47.15,47.24,289300,0
+SLAB.US,D,20140203,000000,47.26,47.42,45.44,45.7,699781,0
+SLAB.US,D,20140204,000000,45.79,47.07,45.42,46.56,611401,0
+SLAB.US,D,20140205,000000,46.485,46.77,45.433,46.04,333759,0
+SLAB.US,D,20140206,000000,46.14,47.05,45.85,46.48,289103,0
+SLAB.US,D,20140207,000000,46.71,47.13,46.41,47.1,350018,0
+SLAB.US,D,20140210,000000,47,47.62,46.625,46.68,509765,0
+SLAB.US,D,20140211,000000,46.3,47.14,46.28,47.06,330396,0
+SLAB.US,D,20140212,000000,47.21,47.94,47.21,47.77,290963,0
+SLAB.US,D,20140213,000000,47.5,48.72,47.5,47.94,346019,0
+SLAB.US,D,20140214,000000,48.02,48.65,47.53,48.17,275260,0
+SLAB.US,D,20140218,000000,47.23,48.25,47,47.76,370454,0
+SLAB.US,D,20140219,000000,47.74,48.61,47.455,48.13,606737,0
+SLAB.US,D,20140220,000000,48.39,49.53,48.2,49.5,709430,0
+SLAB.US,D,20140221,000000,49.28,50.685,49.215,50.02,823134,0
+SLAB.US,D,20140224,000000,50,51.44,49.63,50.94,1114611,0
+SLAB.US,D,20140225,000000,50.96,51.5,50.42,51.03,480274,0
+SLAB.US,D,20140226,000000,50.91,51.5,50.6,51.46,307488,0
+SLAB.US,D,20140227,000000,51.33,51.81,50.98,51.74,322024,0
+SLAB.US,D,20140228,000000,51.84,52.2,51.5,51.97,394258,0
+SLAB.US,D,20140303,000000,51.88,52.045,51.22,51.62,333067,0
+SLAB.US,D,20140304,000000,52.25,52.82,51.88,52.79,365084,0
+SLAB.US,D,20140305,000000,52.92,53.02,52.38,52.88,220079,0
+SLAB.US,D,20140306,000000,53,53.13,52.63,52.82,266722,0
+SLAB.US,D,20140307,000000,53,53.36,52.24,53.27,310071,0
+SLAB.US,D,20140310,000000,53.12,53.62,52.42,52.98,247234,0
+SLAB.US,D,20140311,000000,52.86,53.258,51.844,52.29,253793,0
+SLAB.US,D,20140312,000000,52.17,53.27,51.99,52.93,203339,0
+SLAB.US,D,20140313,000000,52.9,53.25,51.23,51.67,312149,0
+SLAB.US,D,20140314,000000,52.04,52.5,51.42,52.2,231669,0
+SLAB.US,D,20140317,000000,52.22,52.94,51.71,52.5,231204,0
+SLAB.US,D,20140318,000000,52.5,53.27,52.2,53.11,164494,0
+SLAB.US,D,20140319,000000,53.02,53.13,52.39,52.75,219726,0
+SLAB.US,D,20140320,000000,52.45,54,52.45,53.21,408187,0
+SLAB.US,D,20140321,000000,53.23,53.92,52.48,52.75,567573,0
+SLAB.US,D,20140324,000000,52.53,52.9,51.42,52.35,442580,0
+SLAB.US,D,20140325,000000,52.37,53.42,52.115,52.37,286782,0
+SLAB.US,D,20140326,000000,52.59,53.02,51.37,51.44,339600,0
+SLAB.US,D,20140327,000000,51.54,51.86,49.83,51.31,659466,0
+SLAB.US,D,20140328,000000,51.4,52.31,51.04,51.59,205074,0
+SLAB.US,D,20140331,000000,51.5,52.59,51.5,52.25,230277,0
+SLAB.US,D,20140401,000000,52.51,53.29,52.22,53.11,225850,0
+SLAB.US,D,20140402,000000,53.2,53.77,52.76,53.25,213478,0
+SLAB.US,D,20140403,000000,53.38,53.775,52.46,52.86,262086,0
+SLAB.US,D,20140404,000000,53,53.25,51.08,51.56,246712,0
+SLAB.US,D,20140407,000000,51.38,52.09,50.2,50.98,458568,0
+SLAB.US,D,20140408,000000,50.93,51.909,50.71,51.8,432648,0
+SLAB.US,D,20140409,000000,52.12,52.48,51.52,52.19,413472,0
+SLAB.US,D,20140410,000000,51.93,52.32,50.43,50.43,517475,0
+SLAB.US,D,20140411,000000,50.16,50.88,48.93,49.91,758958,0
+SLAB.US,D,20140414,000000,50.2,50.2,49.16,49.75,527332,0
+SLAB.US,D,20140415,000000,49.67,50.32,48.86,50.14,427112,0
+SLAB.US,D,20140416,000000,50.34,50.4,49.31,49.77,376897,0
+SLAB.US,D,20140417,000000,49.87,51.09,49.46,50.63,349725,0
+SLAB.US,D,20140421,000000,50.79,51.21,50.23,51.06,182649,0
+SLAB.US,D,20140422,000000,51.04,52.32,50.98,52.12,318403,0
+SLAB.US,D,20140423,000000,52.15,52.72,51.79,51.95,186536,0
+SLAB.US,D,20140424,000000,52.3,52.49,51.33,52.03,294150,0
+SLAB.US,D,20140425,000000,51.85,52.12,50.21,50.44,412587,0
+SLAB.US,D,20140428,000000,50.61,50.715,48.185,48.98,661365,0
+SLAB.US,D,20140429,000000,46,47.49,44.25,44.49,1822731,0
+SLAB.US,D,20140430,000000,44.03,45.55,42.73,44.95,1554821,0
+SLAB.US,D,20140501,000000,45.09,45.44,43.99,44.22,502978,0
+SLAB.US,D,20140502,000000,44.19,45.07,43.97,44.65,294173,0
+SLAB.US,D,20140505,000000,44.8,44.97,44.02,44.66,332418,0
+SLAB.US,D,20140506,000000,44.7,45.19,43.95,44.08,427911,0
+SLAB.US,D,20140507,000000,44.1,44.66,43.43,44.21,530280,0
+SLAB.US,D,20140508,000000,44.18,44.93,43.92,44.22,389729,0
+SLAB.US,D,20140509,000000,44.17,44.65,43.54,44.49,522050,0
+SLAB.US,D,20140512,000000,44.5,45.75,44.435,45,804953,0
+SLAB.US,D,20140513,000000,44.85,45.14,43.94,44.59,498036,0
+SLAB.US,D,20140514,000000,44.34,44.77,43.68,43.69,418017,0
+SLAB.US,D,20140515,000000,43.65,43.94,42.41,43.54,400832,0
+SLAB.US,D,20140516,000000,43.54,43.76,42.95,43.76,552935,0
+SLAB.US,D,20140519,000000,43.74,44.65,43.4,44.47,349689,0
+SLAB.US,D,20140520,000000,44.24,44.583,43.84,44.2,327953,0
+SLAB.US,D,20140521,000000,44.43,44.96,43.48,44.08,405549,0
+SLAB.US,D,20140522,000000,44.22,44.9,43.86,44.21,261684,0
+SLAB.US,D,20140523,000000,44.07,44.83,43.91,44.67,229536,0
+SLAB.US,D,20140527,000000,44.99,46.16,44.78,45.63,479653,0
+SLAB.US,D,20140528,000000,45.59,45.82,45.07,45.45,241913,0
+SLAB.US,D,20140529,000000,45.64,45.85,45,45.19,422468,0
+SLAB.US,D,20140530,000000,45.21,45.55,44.98,45.12,422610,0
+SLAB.US,D,20140602,000000,45.35,45.44,44.52,44.61,358106,0
+SLAB.US,D,20140603,000000,44.62,44.93,44.19,44.58,448811,0
+SLAB.US,D,20140604,000000,44.61,44.86,44.4,44.75,533052,0
+SLAB.US,D,20140605,000000,44.73,45.62,44.31,45.34,348005,0
+SLAB.US,D,20140606,000000,45.44,45.89,45.07,45.65,246450,0
+SLAB.US,D,20140609,000000,45.4,46.7,45.4,46.61,440273,0
+SLAB.US,D,20140610,000000,46.57,47.23,46.42,47.18,375200,0
+SLAB.US,D,20140611,000000,47,47.78,46.63,47.5,422916,0
+SLAB.US,D,20140612,000000,47.43,48.06,47.102,47.64,371856,0
+SLAB.US,D,20140613,000000,47.91,48.45,47.6,48.27,386930,0
+SLAB.US,D,20140616,000000,48.15,48.54,47.9,48.34,273260,0
+SLAB.US,D,20140617,000000,47.972,49.23,47.972,48.92,450612,0
+SLAB.US,D,20140618,000000,48.79,48.96,48.19,48.52,295730,0
+SLAB.US,D,20140619,000000,48.54,49.04,48.28,48.89,421165,0
+SLAB.US,D,20140620,000000,48.83,49.25,48.6,49.11,381830,0
+SLAB.US,D,20140623,000000,48.78,49.48,48.74,49.34,271049,0
+SLAB.US,D,20140624,000000,49.3,49.99,48.84,49.01,511385,0
+SLAB.US,D,20140625,000000,48.93,49.77,48.68,49.58,620774,0
+SLAB.US,D,20140626,000000,49.42,49.45,47.945,48.61,645470,0
+SLAB.US,D,20140627,000000,48.31,49.24,48.13,48.85,5263545,0
+SLAB.US,D,20140630,000000,48.97,49.43,48.86,49.25,474485,0
+SLAB.US,D,20140701,000000,49.59,50.05,49.24,49.33,661541,0
+SLAB.US,D,20140702,000000,49.2,49.76,48.48,48.58,652000,0
+SLAB.US,D,20140703,000000,48.78,49.57,48.435,49.33,351624,0
+SLAB.US,D,20140707,000000,49.14,49.16,48.31,48.36,259264,0
+SLAB.US,D,20140708,000000,48.51,48.66,47.56,48.27,368906,0
+SLAB.US,D,20140709,000000,48.35,48.8,48.14,48.66,178366,0
+SLAB.US,D,20140710,000000,47.8,48.78,47.55,48.1,214674,0
+SLAB.US,D,20140711,000000,48.07,48.59,47.78,48.26,187709,0
+SLAB.US,D,20140714,000000,48.67,48.82,48.14,48.38,170722,0
+SLAB.US,D,20140715,000000,48.28,48.61,47.48,48.06,337901,0
+SLAB.US,D,20140716,000000,48.17,48.46,47.5,47.75,308893,0
+SLAB.US,D,20140717,000000,47.46,47.64,46.62,46.8,290033,0
+SLAB.US,D,20140718,000000,46.73,47.92,46.73,47.56,353095,0
+SLAB.US,D,20140721,000000,47.12,47.94,47.12,47.62,185756,0
+SLAB.US,D,20140722,000000,47.81,48.26,47.65,47.83,213562,0
+SLAB.US,D,20140723,000000,48.18,48.18,46.25,46.5,356069,0
+SLAB.US,D,20140724,000000,46.64,47.335,46.44,46.8,577500,0
+SLAB.US,D,20140725,000000,43.51,43.51,39.285,40.04,2114235,0
+SLAB.US,D,20140728,000000,40.05,40.98,39.8,40.89,1107450,0
+SLAB.US,D,20140729,000000,40.91,41.5,40.78,40.98,605127,0
+SLAB.US,D,20140730,000000,41.26,41.53,40.62,41.5,528378,0
+SLAB.US,D,20140731,000000,41.01,41.19,40.6,40.73,493044,0
+SLAB.US,D,20140801,000000,40.73,41.32,40.51,41.12,477506,0
+SLAB.US,D,20140804,000000,41.29,41.65,40.78,41.55,367549,0
+SLAB.US,D,20140805,000000,41.25,42.22,41.09,41.94,477174,0
+SLAB.US,D,20140806,000000,41.79,42.44,41.73,42,442424,0
+SLAB.US,D,20140807,000000,42.15,42.34,41.63,41.75,454610,0
+SLAB.US,D,20140808,000000,42.19,42.85,42.04,42.49,531560,0
+SLAB.US,D,20140811,000000,42.79,43.09,42.51,42.9,243246,0
+SLAB.US,D,20140812,000000,42.76,43.07,42.08,42.5,391687,0
+SLAB.US,D,20140813,000000,42.8,43.09,42.63,42.795,228336,0
+SLAB.US,D,20140814,000000,42.88,42.94,42.35,42.39,249237,0
+SLAB.US,D,20140815,000000,42.83,42.98,41.87,42.31,381670,0
+SLAB.US,D,20140818,000000,42.74,42.962,42.62,42.92,488881,0
+SLAB.US,D,20140819,000000,42.96,43.63,42.96,43.13,255049,0
+SLAB.US,D,20140820,000000,42.93,43.5,42.83,43.27,343653,0
+SLAB.US,D,20140821,000000,43.22,43.83,42.95,43.82,187111,0
+SLAB.US,D,20140822,000000,43.5,44.34,43.26,44.27,254299,0
+SLAB.US,D,20140825,000000,44.49,44.7,43.89,44.045,274611,0
+SLAB.US,D,20140826,000000,43.83,44.39,43.83,44.16,197666,0
+SLAB.US,D,20140827,000000,44.15,44.15,43.52,43.705,239102,0
+SLAB.US,D,20140828,000000,43.62,44.14,43.39,43.84,263263,0
+SLAB.US,D,20140829,000000,43.94,45.495,43.94,45.33,353260,0
+SLAB.US,D,20140902,000000,45.38,45.64,44.42,44.615,418227,0
+SLAB.US,D,20140903,000000,44.76,44.79,43.46,43.68,376067,0
+SLAB.US,D,20140904,000000,44.14,44.21,43.398,43.64,352557,0
+SLAB.US,D,20140905,000000,43.68,44.33,43.31,43.71,286630,0
+SLAB.US,D,20140908,000000,44.13,44.24,43.41,43.75,272047,0
+SLAB.US,D,20140909,000000,43.65,43.99,43.08,43.315,358284,0
+SLAB.US,D,20140910,000000,43.31,43.41,42.71,42.95,338308,0
+SLAB.US,D,20140911,000000,42.83,43.32,42.83,43.14,318617,0
+SLAB.US,D,20140912,000000,43.22,43.22,42.54,42.66,536786,0
+SLAB.US,D,20140915,000000,42.49,42.8,41.76,42.02,277642,0
+SLAB.US,D,20140916,000000,41.84,42.42,41.47,42.19,397518,0
+SLAB.US,D,20140917,000000,42.1,42.8,42.08,42.28,366574,0
+SLAB.US,D,20140918,000000,42.55,42.87,42.36,42.75,729252,0
+SLAB.US,D,20140919,000000,42.77,42.78,42.03,42.24,591490,0
+SLAB.US,D,20140922,000000,42.02,42.42,41.605,42.26,443065,0
+SLAB.US,D,20140923,000000,42.03,42.72,41.81,41.83,266620,0
+SLAB.US,D,20140924,000000,42,42.11,41.35,41.71,366552,0
+SLAB.US,D,20140925,000000,41.6,41.83,40.75,40.92,231178,0
+SLAB.US,D,20140926,000000,41.23,41.58,41.01,41.41,222407,0
+SLAB.US,D,20140929,000000,40.94,41.76,40.94,41.28,336515,0
+SLAB.US,D,20140930,000000,41.29,41.62,40.64,40.64,376319,0
+SLAB.US,D,20141001,000000,40.63,41.04,40.13,40.15,407212,0
+SLAB.US,D,20141002,000000,40.2,40.79,39.67,40.43,300867,0
+SLAB.US,D,20141003,000000,40.87,40.99,40.05,40.09,236041,0
+SLAB.US,D,20141006,000000,40.13,40.43,39.42,39.56,448316,0
+SLAB.US,D,20141007,000000,39.23,39.77,38.62,38.67,322147,0
+SLAB.US,D,20141008,000000,38.61,39.82,38.36,39.68,366061,0
+SLAB.US,D,20141009,000000,39.53,39.62,38.89,39.17,683895,0
+SLAB.US,D,20141010,000000,38.4,38.75,37.02,38.06,1464800,0
+SLAB.US,D,20141013,000000,37.42,38.01,36.29,37.07,758555,0
+SLAB.US,D,20141014,000000,37.52,38.06,37.06,37.42,518562,0
+SLAB.US,D,20141015,000000,36.76,38.2,36.67,37.8,558540,0
+SLAB.US,D,20141016,000000,37.21,38.75,36.88,38.48,459011,0
+SLAB.US,D,20141017,000000,38.87,39,37.5,37.82,451337,0
+SLAB.US,D,20141020,000000,37.71,38.66,37.47,38.645,244012,0
+SLAB.US,D,20141021,000000,38.95,39.755,38.87,39.59,342270,0
+SLAB.US,D,20141022,000000,39.74,40.09,38.61,38.69,475505,0
+SLAB.US,D,20141023,000000,42.29,45.16,41.77,44.03,1229606,0
+SLAB.US,D,20141024,000000,44.22,44.79,43.65,43.99,559029,0
+SLAB.US,D,20141027,000000,43.69,44.97,43.34,44.69,483298,0
+SLAB.US,D,20141028,000000,44.96,45.83,44.84,45.79,329076,0
+SLAB.US,D,20141029,000000,45.7,46.1,44.63,45.2,294933,0
+SLAB.US,D,20141030,000000,44.9,45.295,43.85,44.66,359572,0
+SLAB.US,D,20141031,000000,45.66,46.43,45.26,45.59,414542,0
+SLAB.US,D,20141103,000000,45.56,46.37,45.43,45.76,333463,0
+SLAB.US,D,20141104,000000,45.67,46.42,45.49,45.79,209480,0
+SLAB.US,D,20141105,000000,45.95,46.675,45.59,46.45,269532,0
+SLAB.US,D,20141106,000000,46.13,46.76,45.89,46.14,232819,0
+SLAB.US,D,20141107,000000,46.25,46.25,45.08,45.6,327467,0
+SLAB.US,D,20141110,000000,45.55,46.12,45.31,45.47,242487,0
+SLAB.US,D,20141111,000000,45.47,45.61,45.06,45.35,262165,0
+SLAB.US,D,20141112,000000,45.13,45.99,45.13,45.77,253090,0
+SLAB.US,D,20141113,000000,45.78,46,45,45.07,181358,0
+SLAB.US,D,20141114,000000,45.11,45.63,44.609,45.17,174548,0
+SLAB.US,D,20141117,000000,45.16,45.25,44.32,44.54,212265,0
+SLAB.US,D,20141118,000000,44.72,45.78,44.72,45.22,297598,0
+SLAB.US,D,20141119,000000,45.14,45.33,44.3,44.66,205653,0
+SLAB.US,D,20141120,000000,44.32,45.06,43.68,44.98,223186,0
+SLAB.US,D,20141121,000000,45.876,45.876,44.96,45.14,216510,0
+SLAB.US,D,20141124,000000,45.22,45.67,44.83,45.45,208326,0
+SLAB.US,D,20141125,000000,45.32,45.52,44.86,45.06,160124,0
+SLAB.US,D,20141126,000000,45.2,46.29,45.19,46.13,177321,0
+SLAB.US,D,20141128,000000,46.13,46.3,45.28,45.35,133302,0
+SLAB.US,D,20141201,000000,45.27,45.96,44.72,45,242476,0
+SLAB.US,D,20141202,000000,45.18,46.18,45.12,46.12,260277,0
+SLAB.US,D,20141203,000000,46.25,47.29,46.15,47.12,247516,0
+SLAB.US,D,20141204,000000,47.23,47.49,46.5,46.69,238704,0
+SLAB.US,D,20141205,000000,46.75,47.22,46.51,47.13,263870,0
+SLAB.US,D,20141208,000000,47.08,47.62,46.28,46.49,263746,0
+SLAB.US,D,20141209,000000,45.89,47.29,45.54,47,251863,0
+SLAB.US,D,20141210,000000,46.78,47.11,45.58,45.66,168475,0
+SLAB.US,D,20141211,000000,45.71,47.09,45.71,45.95,328954,0
+SLAB.US,D,20141212,000000,45.35,46.06,45.08,45.09,199770,0
+SLAB.US,D,20141215,000000,45.02,45.92,44.525,44.71,269625,0
+SLAB.US,D,20141216,000000,44.64,45.57,43.98,44.63,346215,0
+SLAB.US,D,20141217,000000,44.78,45.3,44.08,45.3,502592,0
+SLAB.US,D,20141218,000000,46.14,46.5,45.35,46.44,242525,0
+SLAB.US,D,20141219,000000,46,46.55,45.9,46.43,743238,0
+SLAB.US,D,20141222,000000,46.41,48.21,46.3,48.17,278053,0
+SLAB.US,D,20141223,000000,48.46,48.5,47.4,47.77,237421,0
+SLAB.US,D,20141224,000000,47.74,48.5,47.5,48.26,96335,0
+SLAB.US,D,20141226,000000,48.48,48.48,47.49,48.12,130162,0
+SLAB.US,D,20141229,000000,48.05,48.194,47.54,47.97,157381,0
+SLAB.US,D,20141230,000000,47.72,48.45,47.72,48.05,176315,0
+SLAB.US,D,20141231,000000,47.85,48.5,47.62,47.62,227286,0
+SLAB.US,D,20150102,000000,47.69,48.11,46.83,47.51,160973,0
+SLAB.US,D,20150105,000000,47.1,47.53,46.36,46.49,264277,0
+SLAB.US,D,20150106,000000,46.65,46.65,45.05,45.34,313646,0
+SLAB.US,D,20150107,000000,45.53,45.53,44.73,44.9,366081,0
+SLAB.US,D,20150108,000000,45.41,47.2,44.34,46.94,285829,0
+SLAB.US,D,20150109,000000,46.91,47.67,45.551,47.31,260825,0
+SLAB.US,D,20150112,000000,47.59,47.63,46.32,47.01,207109,0
+SLAB.US,D,20150113,000000,47.31,48.495,46.67,47.28,304824,0
+SLAB.US,D,20150114,000000,46.9,47.97,46.36,46.96,421369,0
+SLAB.US,D,20150115,000000,45.63,46.37,44.07,44.17,538642,0
+SLAB.US,D,20150116,000000,43.95,45.11,43.89,44.95,322396,0
+SLAB.US,D,20150120,000000,44.9,45.47,44.58,45.1,280801,0
+SLAB.US,D,20150121,000000,44.695,45.8,44.695,45.26,180659,0
+SLAB.US,D,20150122,000000,45.01,45.37,44.02,45.25,287887,0
+SLAB.US,D,20150123,000000,44.79,45.65,44.79,45.3,192401,0
+SLAB.US,D,20150126,000000,45.24,45.52,44.79,45.34,210844,0
+SLAB.US,D,20150127,000000,44.71,45.26,44.5,44.87,202339,0
+SLAB.US,D,20150128,000000,45.25,46.56,44.7,44.83,267207,0
+SLAB.US,D,20150129,000000,44.94,45.6,44.57,45.58,276193,0
+SLAB.US,D,20150130,000000,45.35,45.97,43.68,43.76,428636,0
+SLAB.US,D,20150202,000000,43.63,44.11,42.61,43.96,466324,0
+SLAB.US,D,20150203,000000,44.46,45.515,43.92,44.16,504448,0
+SLAB.US,D,20150204,000000,45.19,48.485,45.19,47.82,908499,0
+SLAB.US,D,20150205,000000,48.54,48.64,47.51,47.72,667454,0
+SLAB.US,D,20150206,000000,47.75,48.5,47.24,47.51,819528,0
+SLAB.US,D,20150209,000000,47.34,47.75,46.92,47.44,325268,0
+SLAB.US,D,20150210,000000,47.71,47.99,47.11,47.73,303389,0
+SLAB.US,D,20150211,000000,47.75,49.41,47.66,49.3,699794,0
+SLAB.US,D,20150212,000000,49.45,49.76,49.17,49.53,258755,0
+SLAB.US,D,20150213,000000,49.4,49.85,48.88,49.26,257141,0
+SLAB.US,D,20150217,000000,47.76,49.2,47.76,49.02,335050,0
+SLAB.US,D,20150218,000000,48.69,49.44,48.47,49.16,279768,0
+SLAB.US,D,20150219,000000,49.14,49.73,48.68,49.47,238168,0
+SLAB.US,D,20150220,000000,49.5,49.96,48.8,49.9,254334,0
+SLAB.US,D,20150223,000000,49.58,49.785,49.01,49.67,214297,0
+SLAB.US,D,20150224,000000,49.59,51.25,49.58,51.13,362220,0
+SLAB.US,D,20150225,000000,50.94,51.24,50.26,50.78,191929,0
+SLAB.US,D,20150226,000000,50.67,51.22,50.41,51.1,248881,0
+SLAB.US,D,20150227,000000,51.13,51.24,50.45,50.64,171780,0
+SLAB.US,D,20150302,000000,50.86,51.99,50.84,51.97,267600,0
+SLAB.US,D,20150303,000000,51.85,51.85,50.72,51.28,284300,0
+SLAB.US,D,20150304,000000,51.01,51.38,50.44,51.32,213700,0
+SLAB.US,D,20150305,000000,51.3,51.38,49.99,50.46,186300,0
+SLAB.US,D,20150306,000000,50.02,50.47,49.67,50.3,175500,0
+SLAB.US,D,20150309,000000,50.54,50.84,49.79,50.48,241000,0
+SLAB.US,D,20150310,000000,50.01,50.55,49.71,50.14,221200,0
+SLAB.US,D,20150311,000000,50.75,50.76,49.75,50.37,195200,0
+SLAB.US,D,20150312,000000,50.32,51.33,50.19,51.26,316300,0
+SLAB.US,D,20150313,000000,51.25,51.34,50.18,50.61,163300,0
+SLAB.US,D,20150316,000000,50.93,51.43,50.64,51.22,163000,0
+SLAB.US,D,20150317,000000,50.92,50.92,50.34,50.8,197700,0
+SLAB.US,D,20150318,000000,50.87,51.51,50.01,51.49,238300,0
+SLAB.US,D,20150319,000000,51.21,52.19,51.07,51.68,197800,0
+SLAB.US,D,20150320,000000,52,52.6,51.53,52.49,396900,0
+SLAB.US,D,20150323,000000,52.07,52.66,51.59,52.6,313100,0
+SLAB.US,D,20150324,000000,52.47,52.83,52,52.01,133200,0
+SLAB.US,D,20150325,000000,52.28,52.28,49.67,49.81,219200,0
+SLAB.US,D,20150326,000000,49.43,49.43,48.67,49.1,272800,0
+SLAB.US,D,20150327,000000,49.27,50.42,48.51,50.3,249600,0
+SLAB.US,D,20150330,000000,50.53,51,50.03,50.82,209500,0
+SLAB.US,D,20150331,000000,50.72,51.48,50.429,50.77,374450,0
+SLAB.US,D,20150401,000000,50.75,51.42,49.77,50.46,148100,0
+SLAB.US,D,20150402,000000,50.65,51.12,49.62,50.9,179200,0
+SLAB.US,D,20150406,000000,50.72,51.21,50.15,50.5,229200,0
+SLAB.US,D,20150407,000000,50.25,51.145,49.94,50.49,137028,0
+SLAB.US,D,20150408,000000,50.6,51.26,50.53,51.09,254300,0
+SLAB.US,D,20150409,000000,50.95,51.88,50.69,51.84,240537,0
+SLAB.US,D,20150410,000000,52.13,52.16,51.53,52.15,284400,0
+SLAB.US,D,20150413,000000,51.84,52.41,51.84,51.97,193000,0
+SLAB.US,D,20150414,000000,51.39,52,51.25,51.48,159300,0
+SLAB.US,D,20150415,000000,51.75,52.61,51.456,52.51,207028,0
+SLAB.US,D,20150416,000000,52.11,52.93,51.92,52.6,205426,0
+SLAB.US,D,20150417,000000,51.63,52.13,51.31,51.81,342100,0
+SLAB.US,D,20150420,000000,51.92,53.21,51.652,52.76,378477,0
+SLAB.US,D,20150421,000000,53.15,53.16,52.412,52.9,120641,0
+SLAB.US,D,20150422,000000,52.84,53.67,52.37,52.98,267790,0
+SLAB.US,D,20150423,000000,52.64,53.45,51.3,52.64,373000,0
+SLAB.US,D,20150424,000000,52.76,52.76,50.81,50.89,312496,0
+SLAB.US,D,20150427,000000,50.89,52.8,50.89,51.71,453400,0
+SLAB.US,D,20150428,000000,51.86,53.37,51.045,53.31,532538,0
+SLAB.US,D,20150429,000000,53.5,53.5,50.3,52.53,1142000,0
+SLAB.US,D,20150430,000000,52.15,53.08,51.5,51.67,524200,0
+SLAB.US,D,20150501,000000,51.72,52.65,51.58,52.26,346600,0
+SLAB.US,D,20150504,000000,52.29,52.77,51.77,52.39,395700,0
+SLAB.US,D,20150505,000000,52.15,52.32,50.46,51.1,368000,0
+SLAB.US,D,20150506,000000,50.55,50.82,49.85,50.64,366906,0
+SLAB.US,D,20150507,000000,50.65,51.44,50.3,51.11,291144,0
+SLAB.US,D,20150508,000000,51.67,51.94,50.62,51.32,217800,0
+SLAB.US,D,20150511,000000,51.03,51.98,50.98,51.69,263700,0
+SLAB.US,D,20150512,000000,51.34,51.34,50.24,50.81,407992,0
+SLAB.US,D,20150513,000000,50.81,51.58,50.58,51.34,209900,0
+SLAB.US,D,20150514,000000,51.34,52,51.26,51.93,318800,0
+SLAB.US,D,20150515,000000,51.53,51.96,51.17,51.54,182615,0
+SLAB.US,D,20150518,000000,50.912,52.96,50.912,52.75,375047,0
+SLAB.US,D,20150519,000000,52.89,52.95,51.68,51.85,208947,0
+SLAB.US,D,20150520,000000,51.79,52.21,51.54,51.71,110500,0
+SLAB.US,D,20150521,000000,51.61,52.55,51.6,52.48,207400,0
+SLAB.US,D,20150522,000000,52.3,53.19,52.29,52.7,242300,0
+SLAB.US,D,20150526,000000,52.83,52.88,52.14,52.51,274540,0
+SLAB.US,D,20150527,000000,52.28,54.84,52.16,54.62,501900,0
+SLAB.US,D,20150528,000000,54.49,55.46,54.24,54.9,389277,0
+SLAB.US,D,20150529,000000,54.78,55.73,54.29,55.44,457800,0
+SLAB.US,D,20150601,000000,55.82,55.99,55.36,55.69,321916,0
+SLAB.US,D,20150602,000000,55.4,55.64,55,55.31,412967,0
+SLAB.US,D,20150603,000000,55.01,56.71,55.01,56.18,434200,0
+SLAB.US,D,20150604,000000,55.78,56.19,55.33,55.71,194200,0
+SLAB.US,D,20150605,000000,55.64,56.12,55.1,56.07,136600,0
+SLAB.US,D,20150608,000000,55.86,55.9,54.84,55.08,192500,0
+SLAB.US,D,20150609,000000,54.99,55.89,54.99,55.7,331544,0
+SLAB.US,D,20150610,000000,56.15,56.75,55.76,56.55,262695,0
+SLAB.US,D,20150611,000000,57,57,56.18,56.48,340049,0
+SLAB.US,D,20150612,000000,56.39,56.54,55.71,56.08,290200,0
+SLAB.US,D,20150615,000000,55.6,56.73,55.16,56.25,211400,0
+SLAB.US,D,20150616,000000,56,56.8,56,56.54,262100,0
+SLAB.US,D,20150617,000000,56.73,56.92,56.5,56.64,190300,0
+SLAB.US,D,20150618,000000,56.87,58.54,56.74,58.45,384900,0
+SLAB.US,D,20150619,000000,58.4,58.54,57.12,57.38,448200,0
+SLAB.US,D,20150622,000000,57.9,57.9,56.81,57.22,323000,0
+SLAB.US,D,20150623,000000,57.34,57.57,56.92,57.06,204514,0
+SLAB.US,D,20150624,000000,56.83,57.01,56.19,56.26,234500,0
+SLAB.US,D,20150625,000000,56.73,56.95,56.25,56.6,144500,0
+SLAB.US,D,20150626,000000,56.77,56.77,54.93,55.5,543100,0
+SLAB.US,D,20150629,000000,54.93,55.29,53.71,53.91,242200,0
+SLAB.US,D,20150630,000000,54.29,55.02,53.73,54.01,305552,0
+SLAB.US,D,20150701,000000,54.61,55.08,53.08,53.41,291400,0
+SLAB.US,D,20150702,000000,53.49,53.87,53.01,53.37,188000,0
+SLAB.US,D,20150706,000000,52.89,53.49,52.14,52.65,219900,0
+SLAB.US,D,20150707,000000,52.6,52.61,51.01,52.46,344900,0
+SLAB.US,D,20150708,000000,51.89,52.6,51.03,51.73,426100,0
+SLAB.US,D,20150709,000000,52.41,53.66,51.65,51.68,571000,0
+SLAB.US,D,20150710,000000,52.21,52.85,51.78,52.38,275300,0
+SLAB.US,D,20150713,000000,52.77,53.05,52.33,52.72,193900,0
+SLAB.US,D,20150714,000000,52.94,53.78,52.65,53.56,276215,0
+SLAB.US,D,20150715,000000,53.66,53.84,52.97,53.11,298811,0
+SLAB.US,D,20150716,000000,52.92,53.05,51.83,52.29,273100,0
+SLAB.US,D,20150717,000000,52.27,52.5,51.29,51.54,222900,0
+SLAB.US,D,20150720,000000,51.57,51.79,51.11,51.35,132600,0
+SLAB.US,D,20150721,000000,51.3,51.92,50.48,50.67,318600,0
+SLAB.US,D,20150722,000000,49.77,50.22,49,50.08,285100,0
+SLAB.US,D,20150723,000000,50.44,51.83,50.38,50.85,253500,0
+SLAB.US,D,20150724,000000,50.88,51.08,49.65,49.76,359000,0
+SLAB.US,D,20150727,000000,49.58,50.21,48.75,50.15,268100,0
+SLAB.US,D,20150728,000000,50.58,51.36,49.79,51.02,411800,0
+SLAB.US,D,20150729,000000,44.11,46.55,43.77,45.31,1150500,0
+SLAB.US,D,20150730,000000,45.36,45.5,43.94,45.45,857000,0
+SLAB.US,D,20150731,000000,45.47,45.63,44.73,44.99,570900,0
+SLAB.US,D,20150803,000000,44.82,44.96,42.67,43.08,608736,0
+SLAB.US,D,20150804,000000,42.94,43.71,42.63,42.98,373200,0
+SLAB.US,D,20150805,000000,42.91,44.19,42.91,43.54,321100,0
+SLAB.US,D,20150806,000000,43.7,43.98,43.07,43.56,320135,0
+SLAB.US,D,20150807,000000,43.38,43.95,43.13,43.91,323000,0
+SLAB.US,D,20150810,000000,44.05,45.08,44,44.5,275700,0
+SLAB.US,D,20150811,000000,44.03,44.74,43.4,43.5,194496,0
+SLAB.US,D,20150812,000000,43.04,44.41,42.77,44,282800,0
+SLAB.US,D,20150813,000000,43.99,44.29,43.63,43.69,209900,0
+SLAB.US,D,20150814,000000,43.51,43.92,43.14,43.79,202200,0
+SLAB.US,D,20150817,000000,43.63,44.67,43.08,44.56,289300,0
+SLAB.US,D,20150818,000000,44.4,44.4,42.82,43.16,323500,0
+SLAB.US,D,20150819,000000,43.23,43.95,42.76,43.1,290400,0
+SLAB.US,D,20150820,000000,42.78,42.9,41.57,41.64,308800,0
+SLAB.US,D,20150821,000000,40.81,42.53,40.77,41.55,424600,0
+SLAB.US,D,20150824,000000,39.91,42.43,39.325,40.32,402502,0
+SLAB.US,D,20150825,000000,42.26,42.49,40.38,40.57,361300,0
+SLAB.US,D,20150826,000000,41.58,42.35,41.06,42.07,336300,0
+SLAB.US,D,20150827,000000,42.55,42.9,41.73,42.54,473500,0
+SLAB.US,D,20150828,000000,42.7,43.5,42.53,43.29,349900,0
+SLAB.US,D,20150831,000000,42.99,43.76,42.79,43.48,242800,0
+SLAB.US,D,20150901,000000,42.75,43.41,41.85,42.05,338000,0
+SLAB.US,D,20150902,000000,42.51,43.09,42.17,42.73,243400,0
+SLAB.US,D,20150903,000000,42.79,43.83,42.68,43.52,199600,0
+SLAB.US,D,20150904,000000,43.13,43.56,42.83,42.98,139000,0
+SLAB.US,D,20150908,000000,43.68,45.18,43.51,44.82,261600,0
+SLAB.US,D,20150909,000000,44.98,45.5,44,44.07,212000,0
+SLAB.US,D,20150910,000000,44.1,44.54,43.6,43.85,121832,0
+SLAB.US,D,20150911,000000,43.47,44,43.18,43.94,120000,0
+SLAB.US,D,20150914,000000,44.2,44.28,43.59,43.74,91400,0
+SLAB.US,D,20150915,000000,43.96,44.6,43.59,44.37,192500,0
+SLAB.US,D,20150916,000000,44.57,44.57,43.7,44.04,193800,0
+SLAB.US,D,20150917,000000,43.96,44.39,43.56,43.89,166799,0
+SLAB.US,D,20150918,000000,43.24,43.9,43.16,43.36,316500,0
+SLAB.US,D,20150921,000000,43.69,44.23,43.13,43.29,198200,0
+SLAB.US,D,20150922,000000,42.96,42.96,41.56,41.95,307200,0
+SLAB.US,D,20150923,000000,41.98,42.57,41.44,42.1,399466,0
+SLAB.US,D,20150924,000000,41.62,41.94,40.86,41.73,221867,0
+SLAB.US,D,20150925,000000,41.3,41.88,39.99,40.38,871700,0
+SLAB.US,D,20150928,000000,40.15,40.4,39.65,39.67,294468,0
+SLAB.US,D,20150929,000000,39.89,40.32,39.75,39.98,335300,0
+SLAB.US,D,20150930,000000,40.48,41.67,40.22,41.54,518800,0
+SLAB.US,D,20151001,000000,41.53,41.7,40.03,40.63,228800,0
+SLAB.US,D,20151002,000000,40.34,42.18,40.21,42.16,222600,0
+SLAB.US,D,20151005,000000,42.52,43.85,42.06,42.58,269184,0
+SLAB.US,D,20151006,000000,42.65,43.29,42.45,42.9,209200,0
+SLAB.US,D,20151007,000000,43.26,43.77,42.81,43.68,336900,0
+SLAB.US,D,20151008,000000,43.54,44.38,43.1,44.12,187600,0
+SLAB.US,D,20151009,000000,44.04,44.34,43.68,44.28,178300,0
+SLAB.US,D,20151012,000000,44.22,44.22,43.54,43.97,131749,0
+SLAB.US,D,20151013,000000,43.63,44.31,43.47,43.66,187300,0
+SLAB.US,D,20151014,000000,43.63,45.93,43.63,45.16,168700,0
+SLAB.US,D,20151015,000000,45.37,45.94,44.9,45.88,169200,0
+SLAB.US,D,20151016,000000,46,46.2,45.26,45.88,120800,0
+SLAB.US,D,20151019,000000,45.72,46.67,45.55,46,146484,0
+SLAB.US,D,20151020,000000,45.89,46.84,45.591,45.83,50564,0
+SLAB.US,D,20151021,000000,46.2,46.88,44.87,44.96,209400,0
+SLAB.US,D,20151022,000000,45.55,47.03,44.44,47.01,475200,0
+SLAB.US,D,20151023,000000,47.51,47.89,46.74,47.65,397200,0
+SLAB.US,D,20151026,000000,47.42,47.56,43.83,46.47,223900,0
+SLAB.US,D,20151027,000000,46.18,46.58,45.2,45.25,534200,0
+SLAB.US,D,20151028,000000,50.66,50.87,46.87,49.51,956100,0
+SLAB.US,D,20151029,000000,48.94,49.85,48.32,49.29,513300,0
+SLAB.US,D,20151030,000000,49.4,50.95,48.51,49.97,404000,0
+SLAB.US,D,20151102,000000,49.95,50.18,48.01,49.95,323549,0
+SLAB.US,D,20151103,000000,49.54,50.05,49.41,49.64,324800,0
+SLAB.US,D,20151104,000000,49.74,50.47,48.72,50.4,263426,0
+SLAB.US,D,20151105,000000,50.49,50.63,49.97,50.2,173700,0
+SLAB.US,D,20151106,000000,50.09,51.3,48.93,51.22,207000,0
+SLAB.US,D,20151109,000000,50.99,51.18,50.506,50.88,163915,0
+SLAB.US,D,20151110,000000,50.55,51.32,50.15,51.22,169300,0
+SLAB.US,D,20151111,000000,51.22,51.9,50.48,51.63,183000,0
+SLAB.US,D,20151112,000000,51.13,51.92,50.6,50.75,176400,0
+SLAB.US,D,20151113,000000,50.44,50.92,48.5,50.27,145700,0
+SLAB.US,D,20151116,000000,50.14,50.6,49.78,50.02,246700,0
+SLAB.US,D,20151117,000000,50.15,51.95,50.03,51.61,226900,0
+SLAB.US,D,20151118,000000,51.77,52.57,50.19,52.44,167400,0
+SLAB.US,D,20151119,000000,52.39,52.77,51.91,52.43,111400,0
+SLAB.US,D,20151120,000000,52.77,53,52.1,52.38,134800,0
+SLAB.US,D,20151123,000000,52.24,52.35,51.25,51.38,189100,0
+SLAB.US,D,20151124,000000,51.61,53.09,51.61,52.99,297200,0
+SLAB.US,D,20151125,000000,52.93,53.3,52.46,53.25,71200,0
+SLAB.US,D,20151127,000000,53.22,53.93,51.41,53.56,58100,0
+SLAB.US,D,20151130,000000,53.88,54.34,53.26,54.11,312400,0
+SLAB.US,D,20151201,000000,54.27,54.41,51.31,53.98,310679,0
+SLAB.US,D,20151202,000000,54,54.58,53.7,53.93,159490,0
+SLAB.US,D,20151203,000000,54.39,54.39,52.83,53.08,185812,0
+SLAB.US,D,20151204,000000,52.87,54.36,52.87,54.31,187900,0
+SLAB.US,D,20151207,000000,54.16,54.72,53.96,54.3,162700,0
+SLAB.US,D,20151208,000000,53.84,54.15,52.86,53.16,183747,0
+SLAB.US,D,20151209,000000,53.1,53.61,52.22,52.37,167700,0
+SLAB.US,D,20151210,000000,52.47,52.89,52.21,52.47,123800,0
+SLAB.US,D,20151211,000000,51.89,52.55,50.44,52,172600,0
+SLAB.US,D,20151214,000000,51.95,52.07,50.36,51.53,229324,0
+SLAB.US,D,20151215,000000,51.87,52.3,51.02,51.97,162400,0
+SLAB.US,D,20151216,000000,52.27,52.27,50.86,51.94,121900,0
+SLAB.US,D,20151217,000000,52.34,52.92,50.84,50.88,236400,0
+SLAB.US,D,20151218,000000,50.59,51.01,49.87,50.15,494800,0
+SLAB.US,D,20151221,000000,50.37,50.81,49.4,50.05,246800,0
+SLAB.US,D,20151222,000000,50.22,50.43,49.33,50.14,251007,0
+SLAB.US,D,20151223,000000,50.37,50.76,50.05,50.44,194400,0
+SLAB.US,D,20151224,000000,50.41,51.22,50.37,50.98,87227,0
+SLAB.US,D,20151228,000000,50.68,50.945,50.17,50.81,124076,0
+SLAB.US,D,20151229,000000,51.1,51.73,50.68,50.79,176913,0
+SLAB.US,D,20151230,000000,50.69,50.93,49.83,49.97,106412,0
+SLAB.US,D,20151231,000000,49.82,49.93,48.52,48.54,122668,0
+SLAB.US,D,20160104,000000,48,48,46.97,47.43,267725,0
+SLAB.US,D,20160105,000000,47.46,47.59,46.96,47.01,166631,0
+SLAB.US,D,20160106,000000,46.25,46.75,45.89,46.33,167526,0
+SLAB.US,D,20160107,000000,45.41,46.07,44.87,44.98,164360,0
+SLAB.US,D,20160108,000000,45.01,45.94,44.01,44.11,209259,0
+SLAB.US,D,20160111,000000,44.47,45.0384,43.94,44.46,175532,0
+SLAB.US,D,20160112,000000,44.86,45.4447,44.12,44.82,163525,0
+SLAB.US,D,20160113,000000,44.88,45.26,42.93,43.04,259873,0
+SLAB.US,D,20160114,000000,43.4,44.43,43,43.9,164251,0
+SLAB.US,D,20160115,000000,42.51,43.0795,41.75,42.46,220779,0
+SLAB.US,D,20160119,000000,43.11,46.62,42.33,42.84,240300,0
+SLAB.US,D,20160120,000000,42.16,43.84,41.93,43.15,198296,0
+SLAB.US,D,20160121,000000,43.43,43.51,42.54,42.91,270217,0
+SLAB.US,D,20160122,000000,43.75,44.18,42.95,43.45,176213,0
+SLAB.US,D,20160125,000000,43.3,43.62,42.85,42.95,193910,0
+SLAB.US,D,20160126,000000,43.09,43.74,42.7701,43.41,225945,0
+SLAB.US,D,20160127,000000,43.21,43.54,42.6,42.76,163990,0
+SLAB.US,D,20160128,000000,43.22,44.05,43.02,43.82,173996,0
+SLAB.US,D,20160129,000000,44.2,45.62,44,45.6,207202,0
+SLAB.US,D,20160201,000000,45.25,45.51,44.52,45.01,199262,0
+SLAB.US,D,20160202,000000,44.23,44.44,42.6,42.97,273771,0
+SLAB.US,D,20160203,000000,46.3,47.4499,40.99,42.21,611881,0
+SLAB.US,D,20160204,000000,42.63,42.91,41.83,42.14,368231,0
+SLAB.US,D,20160205,000000,41.88,42.41,40.07,40.29,313717,0
+SLAB.US,D,20160208,000000,39.78,40.17,38.53,39.47,303568,0
+SLAB.US,D,20160209,000000,38.98,40.04,38.64,38.99,278092,0
+SLAB.US,D,20160210,000000,39.34,39.81,37.53,37.74,522723,0
+SLAB.US,D,20160211,000000,37.26,37.74,36.56,36.94,418003,0
+SLAB.US,D,20160212,000000,37.23,38.42,36.78,37.88,166479,0
+SLAB.US,D,20160216,000000,38.06,39.72,38.05,39.43,161733,0
+SLAB.US,D,20160217,000000,39.48,40.79,39.24,40.34,185729,0
+SLAB.US,D,20160218,000000,40.47,40.84,40.04,40.07,198282,0
+SLAB.US,D,20160219,000000,39.97,41.04,39.35,40.48,140908,0
+SLAB.US,D,20160222,000000,40.77,41.11,39.73,40.44,101544,0
+SLAB.US,D,20160223,000000,40.15,40.75,39.93,39.98,107056,0
+SLAB.US,D,20160224,000000,39.53,40.67,39.39,40.42,186620,0
+SLAB.US,D,20160225,000000,40.57,40.64,40.08,40.38,88179,0
+SLAB.US,D,20160226,000000,40.65,40.91,39.96,40.5,162816,0
+SLAB.US,D,20160229,000000,40.56,41.73,40.11,41.25,188115,0
+SLAB.US,D,20160301,000000,41.51,42.71,41.13,42.68,142220,0
+SLAB.US,D,20160302,000000,43.02,44.295,42.905,43.64,196397,0
+SLAB.US,D,20160303,000000,43.87,44.73,43.7525,44.6,304032,0
+SLAB.US,D,20160304,000000,44.68,45,43.97,44.65,244509,0
+SLAB.US,D,20160307,000000,44.54,45.61,44.21,44.75,251807,0
+SLAB.US,D,20160308,000000,44.26,44.73,43.98,44.39,250306,0
+SLAB.US,D,20160309,000000,44.71,45.135,44.37,44.84,155678,0
+SLAB.US,D,20160310,000000,45.01,45.75,44.56,44.86,216685,0
+SLAB.US,D,20160311,000000,45.36,45.76,45.02,45.71,108529,0
+SLAB.US,D,20160314,000000,45.19,45.35,44.3,44.33,263971,0
+SLAB.US,D,20160315,000000,44.37,44.86,43.92,44.08,185352,0
+SLAB.US,D,20160316,000000,43.57,44,42.86,43.9,182172,0
+SLAB.US,D,20160317,000000,43.79,44.15,43.5,43.88,235197,0
+SLAB.US,D,20160318,000000,43.86,45.11,43.54,44.93,477191,0
+SLAB.US,D,20160321,000000,44.72,44.86,43.8021,44.77,156037,0
+SLAB.US,D,20160322,000000,44.6,45.59,44.55,45.25,196277,0
+SLAB.US,D,20160323,000000,45.15,45.214,44.19,44.2,207754,0
+SLAB.US,D,20160324,000000,43.82,43.96,43.37,43.73,139893,0
+SLAB.US,D,20160328,000000,43.94,44.09,43.21,43.55,126382,0
+SLAB.US,D,20160329,000000,43.33,44.84,42.945,44.73,189310,0
+SLAB.US,D,20160330,000000,44.75,45.36,44.68,45.23,104063,0
+SLAB.US,D,20160331,000000,45.17,45.4,44.78,44.96,120294,0
+SLAB.US,D,20160401,000000,44.4,45.98,43.44,45.95,247656,0
+SLAB.US,D,20160404,000000,45.85,45.85,44.1231,45.04,121225,0
+SLAB.US,D,20160405,000000,44.69,45.55,44.28,44.39,140870,0
+SLAB.US,D,20160406,000000,44.48,45.04,43.6005,44.89,123027,0
+SLAB.US,D,20160407,000000,44.68,44.68,43.5,43.76,138671,0
+SLAB.US,D,20160408,000000,44.13,44.78,43.41,43.84,280780,0
+SLAB.US,D,20160411,000000,44.07,44.51,42.67,42.8,248113,0
+SLAB.US,D,20160412,000000,42.79,43.88,42.625,43.35,228983,0
+SLAB.US,D,20160413,000000,43.84,45.37,43.8,45.18,252914,0
+SLAB.US,D,20160414,000000,44.94,45.61,44.21,45.49,143747,0
+SLAB.US,D,20160415,000000,45.24,45.71,45.01,45.27,126721,0
+SLAB.US,D,20160418,000000,44.94,45.568,44.52,44.89,148447,0
+SLAB.US,D,20160419,000000,45.03,45.38,44.56,44.7,131164,0
+SLAB.US,D,20160420,000000,44.59,45.46,44.5322,45.34,121621,0
+SLAB.US,D,20160421,000000,45.57,45.64,44.75,44.95,241775,0
+SLAB.US,D,20160422,000000,44.66,46.1,44.66,45.79,173421,0
+SLAB.US,D,20160425,000000,45.61,46.23,45.22,45.53,257321,0
+SLAB.US,D,20160426,000000,45.66,46.91,45.46,46.34,314576,0
+SLAB.US,D,20160427,000000,48,49.66,46.09,47.67,486555,0
+SLAB.US,D,20160428,000000,47.79,50.47,47.56,48.51,615714,0
+SLAB.US,D,20160429,000000,48.39,48.39,46.43,46.8,199550,0
+SLAB.US,D,20160502,000000,46.7,47.74,45.94,47.7,164480,0
+SLAB.US,D,20160503,000000,46.98,47.5,46.8,47.16,139849,0
+SLAB.US,D,20160504,000000,46.77,47.22,45.7738,46.33,139947,0
+SLAB.US,D,20160505,000000,46.63,46.98,45.89,45.89,154041,0
+SLAB.US,D,20160506,000000,45.48,46.15,45.14,46.13,163022,0
+SLAB.US,D,20160509,000000,46.04,46.42,45.76,45.82,158078,0
+SLAB.US,D,20160510,000000,46.06,47,45.96,46.92,120490,0
+SLAB.US,D,20160511,000000,46.72,46.95,46.41,46.56,104836,0
+SLAB.US,D,20160512,000000,46.85,46.855,44.86,45.33,135338,0
+SLAB.US,D,20160513,000000,45.23,45.66,44.79,45.2,134305,0
+SLAB.US,D,20160516,000000,45.16,46.76,45.05,46.11,86506,0
+SLAB.US,D,20160517,000000,46.05,46.26,44.87,45.13,134792,0
+SLAB.US,D,20160518,000000,45,47.1,45,46.54,132618,0
+SLAB.US,D,20160519,000000,46.08,46.8,45.43,45.74,74787,0
+SLAB.US,D,20160520,000000,46.07,47.2,46.07,47.05,127137,0
+SLAB.US,D,20160523,000000,47.16,48.27,47.08,47.09,128812,0
+SLAB.US,D,20160524,000000,47.26,48.89,47.1,48.71,143136,0
+SLAB.US,D,20160525,000000,48.85,48.9,48.3418,48.79,178677,0
+SLAB.US,D,20160526,000000,48.75,49.3,48.29,48.69,120763,0
+SLAB.US,D,20160527,000000,48.81,49.44,48.81,49.36,140838,0
+SLAB.US,D,20160531,000000,49.43,50.18,49.125,49.75,172551,0
+SLAB.US,D,20160601,000000,49.45,50.21,49.45,50.12,99647,0
+SLAB.US,D,20160602,000000,49.76,50.15,49.66,50.07,90022,0
+SLAB.US,D,20160603,000000,50.11,50.34,49.435,49.86,88236,0
+SLAB.US,D,20160606,000000,49.9,50.22,49.47,50,125883,0
+SLAB.US,D,20160607,000000,50.22,50.7,49.91,50.66,125858,0
+SLAB.US,D,20160608,000000,50.59,50.722,50,50.5,174424,0
+SLAB.US,D,20160609,000000,50.28,51,50.03,50.78,97451,0
+SLAB.US,D,20160610,000000,50.09,50.25,49.51,49.59,113781,0
+SLAB.US,D,20160613,000000,49.48,50.3099,49.405,49.74,85763,0
+SLAB.US,D,20160614,000000,49.47,50.27,49.47,50.11,87054,0
+SLAB.US,D,20160615,000000,50.15,50.495,49.88,49.95,78968,0
+SLAB.US,D,20160616,000000,49.46,49.95,48.9,49.86,110078,0
+SLAB.US,D,20160617,000000,49.91,49.91,48.48,48.92,356293,0
+SLAB.US,D,20160620,000000,49.73,50.53,49.42,49.47,112014,0
+SLAB.US,D,20160621,000000,49.66,50.43,49.51,49.9,139640,0
+SLAB.US,D,20160622,000000,49.83,50.17,49.305,49.31,102902,0
+SLAB.US,D,20160623,000000,49.97,50.71,49.96,50.7,92776,0
+SLAB.US,D,20160624,000000,48.15,49.05,46.831,47.2,357861,0
+SLAB.US,D,20160627,000000,46.57,47.27,44.52,45.03,325038,0
+SLAB.US,D,20160628,000000,45.64,46.58,45.14,46.09,184355,0
+SLAB.US,D,20160629,000000,46.71,47.41,46.35,46.85,119230,0
+SLAB.US,D,20160630,000000,46.98,48.76,46.27,48.74,274330,0
+SLAB.US,D,20160701,000000,48.46,49.3,47.88,48.07,134018,0
+SLAB.US,D,20160705,000000,47.51,48.59,46.61,46.65,115937,0
+SLAB.US,D,20160706,000000,46.29,47.22,45.94,46.88,177790,0
+SLAB.US,D,20160707,000000,47.03,47.83,46.845,47.5,84797,0
+SLAB.US,D,20160708,000000,48.15,49.66,47.3184,49.54,167794,0
+SLAB.US,D,20160711,000000,49.69,50.2,49.28,49.8,94728,0
+SLAB.US,D,20160712,000000,50.36,51,50,50.585,191828,0
+SLAB.US,D,20160713,000000,50.99,51.34,50.36,50.74,127470,0
+SLAB.US,D,20160714,000000,50.7,51.5,50.5,51.14,146001,0
+SLAB.US,D,20160715,000000,51.35,51.48,51.0001,51.31,104207,0
+SLAB.US,D,20160718,000000,51.07,51.5,50.67,51.31,206695,0
+SLAB.US,D,20160719,000000,51.2,51.48,50.99,51.35,135474,0
+SLAB.US,D,20160720,000000,51.5,51.98,50.01,51.54,77675,0
+SLAB.US,D,20160721,000000,51.53,51.695,50.54,50.645,132198,0
+SLAB.US,D,20160722,000000,50.52,51.16,50.1,50.97,68961,0
+SLAB.US,D,20160725,000000,50.82,51.59,50.82,51.16,53020,0
+SLAB.US,D,20160726,000000,51.42,52.74,51.31,52.5,185202,0
+SLAB.US,D,20160727,000000,52.62,55.04,51.78,54.7,537844,0
+SLAB.US,D,20160728,000000,54.73,54.83,54.04,54.12,193492,0
+SLAB.US,D,20160729,000000,53.79,53.97,52.28,53.28,217079,0
+SLAB.US,D,20160801,000000,53.25,53.87,53.25,53.72,167741,0
+SLAB.US,D,20160802,000000,53.78,53.89,52.29,52.36,161739,0
+SLAB.US,D,20160803,000000,52.34,52.8,52.31,52.8,95199,0
+SLAB.US,D,20160804,000000,52.9,53.37,52.705,53,184121,0
+SLAB.US,D,20160805,000000,53.29,53.96,52.885,53.71,212913,0
+SLAB.US,D,20160808,000000,53.61,53.94,53.33,53.77,78103,0
+SLAB.US,D,20160809,000000,53.7,54.64,53.66,53.69,153196,0
+SLAB.US,D,20160810,000000,53.89,53.89,53.0878,53.52,130505,0
+SLAB.US,D,20160811,000000,53.67,53.92,53.118,53.51,117415,0
+SLAB.US,D,20160812,000000,53.5,54.01,53.34,53.83,71299,0
+SLAB.US,D,20160815,000000,53.89,54.37,53.71,53.99,250966,0
+SLAB.US,D,20160816,000000,53.84,53.91,53.02,53.13,177701,0
+SLAB.US,D,20160817,000000,52.99,53.33,52,53.15,74497,0
+SLAB.US,D,20160818,000000,53.19,54.34,53.15,54.17,257792,0
+SLAB.US,D,20160819,000000,54.16,55.04,53.96,54.78,160646,0
+SLAB.US,D,20160822,000000,54.5,55.49,54.1901,55.31,158943,0
+SLAB.US,D,20160823,000000,55.32,55.89,55.32,55.54,239590,0
+SLAB.US,D,20160824,000000,55.63,56.34,55.42,56.24,260482,0
+SLAB.US,D,20160825,000000,56.07,57.41,55.66,57.25,229202,0
+SLAB.US,D,20160826,000000,57.34,57.79,57.08,57.5,194854,0
+SLAB.US,D,20160829,000000,57.52,57.87,57.24,57.68,169572,0
+SLAB.US,D,20160830,000000,57.78,58.19,57.07,57.33,196442,0
+SLAB.US,D,20160831,000000,57.49,57.57,56.74,57.3,155127,0
+SLAB.US,D,20160901,000000,57.21,57.73,56.62,57.66,212089,0
+SLAB.US,D,20160902,000000,57.73,57.97,57.041,57.94,118460,0
+SLAB.US,D,20160906,000000,58.21,58.21,56.95,57.22,176152,0
+SLAB.US,D,20160907,000000,57.3,57.49,56.7101,57.48,128302,0
+SLAB.US,D,20160908,000000,57.27,57.425,56.68,57.29,97305,0
+SLAB.US,D,20160909,000000,56.79,57.28,54.95,54.99,129959,0
+SLAB.US,D,20160912,000000,54.55,55.47,54.3,55.45,330727,0
+SLAB.US,D,20160913,000000,55.17,56.0099,54.56,54.79,112980,0
+SLAB.US,D,20160914,000000,55,55.686,54.49,55.01,89199,0
+SLAB.US,D,20160915,000000,55.11,56.3,55.11,55.92,214894,0
+SLAB.US,D,20160916,000000,56.08,56.708,55.32,55.88,470735,0
+SLAB.US,D,20160919,000000,56.04,56.86,55.7,55.94,125733,0
+SLAB.US,D,20160920,000000,56.2,56.96,55.13,55.15,122245,0
+SLAB.US,D,20160921,000000,55.43,55.9,55.04,55.84,160715,0
+SLAB.US,D,20160922,000000,56.11,57.16,55.47,56.92,186149,0
+SLAB.US,D,20160923,000000,56.57,56.93,56.22,56.25,106345,0
+SLAB.US,D,20160926,000000,55.91,56.5,55.44,55.76,91468,0
+SLAB.US,D,20160927,000000,55.68,56.66,55.52,56.45,204328,0
+SLAB.US,D,20160928,000000,56.72,57.355,56.39,56.85,100555,0
+SLAB.US,D,20160929,000000,57.42,58.13,56.6131,57.78,615709,0
+SLAB.US,D,20160930,000000,58.14,59.35,58.02,58.8,509437,0
+SLAB.US,D,20161003,000000,58.43,58.9,58.33,58.65,117695,0
+SLAB.US,D,20161004,000000,58.95,59.12,58.21,58.59,94927,0
+SLAB.US,D,20161005,000000,58.83,60,58.62,59.33,200730,0
+SLAB.US,D,20161006,000000,59.25,59.56,58.59,59.41,186371,0
+SLAB.US,D,20161007,000000,59.43,59.65,58.8801,59.46,151104,0
+SLAB.US,D,20161010,000000,59.89,60.06,59.03,59.1,152137,0
+SLAB.US,D,20161011,000000,58.78,58.78,56.71,57.58,185121,0
+SLAB.US,D,20161012,000000,57.61,58.01,56.08,57.94,183991,0
+SLAB.US,D,20161013,000000,57.36,57.36,55.97,56.88,109314,0
+SLAB.US,D,20161014,000000,57.26,57.94,56.31,56.92,68237,0
+SLAB.US,D,20161017,000000,56.85,57.4,56.7,56.75,63054,0
+SLAB.US,D,20161018,000000,57.3,59,56.8,58.4,260921,0
+SLAB.US,D,20161019,000000,58.25,59,57.4,58.45,88717,0
+SLAB.US,D,20161020,000000,58.3,59.1,57.85,58.65,90218,0
+SLAB.US,D,20161021,000000,58.2,58.95,57.5,58.8,96088,0
+SLAB.US,D,20161024,000000,59.15,59.9,58.8,59.2,260000,0
+SLAB.US,D,20161025,000000,59.9,62.85,59.9,62.75,1201327,0
+SLAB.US,D,20161026,000000,62.65,62.65,59.9379,60.95,524774,0
+SLAB.US,D,20161027,000000,63,63,61.2,61.9,374116,0
+SLAB.US,D,20161028,000000,62,62,60.25,60.35,221200,0
+SLAB.US,D,20161031,000000,60.1,60.9367,59.95,59.95,303351,0
+SLAB.US,D,20161101,000000,60.15,60.7,58.75,59.3,288135,0
+SLAB.US,D,20161102,000000,59.05,59.65,58.35,58.4,238898,0
+SLAB.US,D,20161103,000000,58.5,59.35,58.35,58.85,168659,0
+SLAB.US,D,20161104,000000,58.8,60.45,58.3885,59.25,270022,0
+SLAB.US,D,20161107,000000,60.35,60.9,60,60.55,152537,0
+SLAB.US,D,20161108,000000,60.2,60.95,59.85,60.55,127982,0
+SLAB.US,D,20161109,000000,59.55,62.15,59.186,62,236801,0
+SLAB.US,D,20161110,000000,62.45,63.55,60.4,61.55,237601,0
+SLAB.US,D,20161111,000000,61.75,64,61.75,63.65,363571,0
+SLAB.US,D,20161114,000000,64,64.35,63.05,63.95,302863,0
+SLAB.US,D,20161115,000000,63.85,64.8,63.65,64.45,208846,0
+SLAB.US,D,20161116,000000,64,65.85,64,65.65,213815,0
+SLAB.US,D,20161117,000000,65.65,67.1,65.45,66.5,236470,0
+SLAB.US,D,20161118,000000,66.6,67.4,66.025,67.05,179629,0
+SLAB.US,D,20161121,000000,67.15,67.4157,66.3,66.95,159344,0
+SLAB.US,D,20161122,000000,67.15,67.3,66.5,66.95,220420,0
+SLAB.US,D,20161123,000000,66.55,67.5,66.55,67.4,147787,0
+SLAB.US,D,20161125,000000,67.4,67.6,67.0286,67.55,103006,0
+SLAB.US,D,20161128,000000,67.55,67.7,66.75,67.1,131929,0
+SLAB.US,D,20161129,000000,66.75,67.6,66.75,67.05,147923,0
+SLAB.US,D,20161130,000000,67.2,67.4,66.15,66.35,175709,0
+SLAB.US,D,20161201,000000,66.05,66.675,61.8,62.25,388286,0
+SLAB.US,D,20161202,000000,61.95,63.7,61.95,63.6,199089,0
+SLAB.US,D,20161205,000000,64.35,65,63.7,64.9,129933,0
+SLAB.US,D,20161206,000000,65,66.65,64.95,66.25,171639,0
+SLAB.US,D,20161207,000000,66.2,67.5,65.1,67.05,191389,0
+SLAB.US,D,20161208,000000,67.3,68.95,66.775,68.1,360254,0
+SLAB.US,D,20161209,000000,68.4,68.87,66.6,67.45,166460,0
+SLAB.US,D,20161212,000000,67.25,67.85,65.95,66.35,150956,0
+SLAB.US,D,20161213,000000,66.475,67.43,66.4,67.05,297133,0
+SLAB.US,D,20161214,000000,66.95,67.25,65.45,65.85,166587,0
+SLAB.US,D,20161215,000000,65.95,67.95,65.75,66.5,427032,0
+SLAB.US,D,20161216,000000,66.65,67.85,65.8,66,335388,0
+SLAB.US,D,20161219,000000,66.3,66.5,65.4,66.1,158267,0
+SLAB.US,D,20161220,000000,66.2,66.7,65.2,65.65,279675,0
+SLAB.US,D,20161221,000000,65.55,65.9,64.85,65.45,272084,0
+SLAB.US,D,20161222,000000,65.7,66.275,64.8658,65.1,160580,0
+SLAB.US,D,20161223,000000,65.15,66.25,64.5627,66.25,103376,0
+SLAB.US,D,20161227,000000,66.25,67.35,66.2,66.9,127870,0
+SLAB.US,D,20161228,000000,66.9,66.9,65.35,65.6,113237,0
+SLAB.US,D,20161229,000000,65.7,66.3,65.45,66.15,154384,0
+SLAB.US,D,20161230,000000,66.35,66.35,64.55,65,221931,0
+SLAB.US,D,20170103,000000,65.45,67.05,65.25,66.1,199434,0
+SLAB.US,D,20170104,000000,66.2,66.45,65.55,66.15,172443,0
+SLAB.US,D,20170105,000000,66.1,67,65.251,65.45,155991,0
+SLAB.US,D,20170106,000000,65.8,66.25,65.15,65.6,140008,0
+SLAB.US,D,20170109,000000,65.6,66.9,65.55,65.55,100639,0
+SLAB.US,D,20170110,000000,65.75,66.4,65.25,66.35,129315,0
+SLAB.US,D,20170111,000000,66.3,67.025,66.25,67,114876,0
+SLAB.US,D,20170112,000000,66.9,66.9,64.8,66.35,133285,0
+SLAB.US,D,20170113,000000,66.75,68.55,63.15,68.25,255170,0
+SLAB.US,D,20170117,000000,68.05,68.25,66.05,66.2,203861,0
+SLAB.US,D,20170118,000000,66.55,67.35,65.45,66.3,145021,0
+SLAB.US,D,20170119,000000,65.95,66.7,64.7,64.75,150859,0
+SLAB.US,D,20170120,000000,64.9,66.15,64.9,65.2,163165,0
+SLAB.US,D,20170123,000000,65.4,65.8,63.75,65.15,176650,0
+SLAB.US,D,20170124,000000,65.45,67.2,64.3733,66.75,382395,0
+SLAB.US,D,20170125,000000,67.3,68,67.05,67.65,173097,0
+SLAB.US,D,20170126,000000,67.8,68.35,66.75,66.95,100165,0
+SLAB.US,D,20170127,000000,67.3,67.9,67.2,67.7,144373,0
+SLAB.US,D,20170130,000000,67.3,67.3,65.55,66.55,187836,0
+SLAB.US,D,20170131,000000,66.2,66.2,64.6,65,335463,0
+SLAB.US,D,20170201,000000,67.55,69.5,65.9,69.25,750668,0
+SLAB.US,D,20170202,000000,69.5,71.75,68.9,70.25,527878,0
+SLAB.US,D,20170203,000000,70.9,73.15,70.15,73.1,432013,0
+SLAB.US,D,20170206,000000,72.6,73.05,72.1,72.7,286990,0
+SLAB.US,D,20170207,000000,72.9,73.7,72.1731,73.3,329233,0
+SLAB.US,D,20170208,000000,73.25,74.1,72.35,73,212215,0
+SLAB.US,D,20170209,000000,73,75.6,72.95,73.3,473330,0
+SLAB.US,D,20170210,000000,73.65,73.8,71.95,72,267661,0
+SLAB.US,D,20170213,000000,72.6,73.25,71.85,72.2,213385,0
+SLAB.US,D,20170214,000000,71.95,72.25,71,72,154641,0
+SLAB.US,D,20170215,000000,71.95,73.15,71.575,72.35,270551,0
+SLAB.US,D,20170216,000000,71.55,71.85,70.75,71.65,239473,0
+SLAB.US,D,20170217,000000,71,72.1013,71,72.05,173812,0
+SLAB.US,D,20170221,000000,72,72.85,71.75,72.75,419963,0
+SLAB.US,D,20170222,000000,72.55,73.85,72.55,73.55,233490,0
+SLAB.US,D,20170223,000000,73.4,73.4,71.75,72.65,213490,0
+SLAB.US,D,20170224,000000,71.9,72.65,71.7,72.5,170813,0
+SLAB.US,D,20170227,000000,72,73.1,72,72.4,142356,0
+SLAB.US,D,20170228,000000,70.15,70.15,66.65,67.5,1469671,0
+SLAB.US,D,20170301,000000,68.5,69.5,68.15,69.15,1015161,0
+SLAB.US,D,20170302,000000,69.2,69.95,69,69.5,593931,0
+SLAB.US,D,20170303,000000,69.55,69.75,68.8,68.95,321192,0
+SLAB.US,D,20170306,000000,68.7,69.6,68.3,69.05,506404,0
+SLAB.US,D,20170307,000000,69.3,70.4941,68.45,68.55,487804,0
+SLAB.US,D,20170308,000000,69.05,70.05,68.7,69.5,450056,0
+SLAB.US,D,20170309,000000,69.5,70.1,69.08,69.6,273332,0
+SLAB.US,D,20170310,000000,69.8,71,69.75,70.95,348323,0
+SLAB.US,D,20170313,000000,71.1,71.6,70.7,71.5,262302,0
+SLAB.US,D,20170314,000000,71.15,72,70.85,71.35,330273,0
+SLAB.US,D,20170315,000000,71.7,72.1,70.85,71.9,344244,0
+SLAB.US,D,20170316,000000,71.6,72.525,71.6,72.4,274606,0
+SLAB.US,D,20170317,000000,72.5,73.45,72.25,73.2,444554,0
+SLAB.US,D,20170320,000000,72.9,74.2,72.55,73.35,326795,0
+SLAB.US,D,20170321,000000,73.85,74,71.2,71.4,349629,0
+SLAB.US,D,20170322,000000,71.25,72.1,70,72,359090,0
+SLAB.US,D,20170323,000000,71.95,72.75,71.8,72.15,200361,0
+SLAB.US,D,20170324,000000,72.45,73.8,72.45,72.85,291892,0
+SLAB.US,D,20170327,000000,71.9,73.6,71.3075,73.1,192406,0
+SLAB.US,D,20170328,000000,73,73.6,72.3,73.15,238419,0
+SLAB.US,D,20170329,000000,73.25,73.55,72.4,72.7,275407,0
+SLAB.US,D,20170330,000000,72.65,73.6,72.65,73.5,205327,0
+SLAB.US,D,20170331,000000,73.5,74.1999,73.1,73.55,330733,0
+SLAB.US,D,20170403,000000,73.6,74.3,71.95,72.1,320144,0
+SLAB.US,D,20170404,000000,71.85,72.9,71.45,71.95,170382,0
+SLAB.US,D,20170405,000000,72.3,72.5,70.05,70.1,318492,0
+SLAB.US,D,20170406,000000,70,70.55,69.2,69.75,407379,0
+SLAB.US,D,20170407,000000,69.5,70.2437,69.4,69.9,348261,0
+SLAB.US,D,20170410,000000,70,70.95,69.4,70.45,330960,0
+SLAB.US,D,20170411,000000,70.2,70.75,69.05,70.45,408547,0
+SLAB.US,D,20170412,000000,70.35,70.45,69.4595,69.7,375223,0
+SLAB.US,D,20170413,000000,69.5,70.375,68.95,69.1,167615,0
+SLAB.US,D,20170417,000000,69.3,70.075,69.15,69.95,116698,0
+SLAB.US,D,20170418,000000,69.7,70.725,69.5,70.5,132093,0
+SLAB.US,D,20170419,000000,71,71.95,70.8,71.25,216074,0
+SLAB.US,D,20170420,000000,71.6,72.85,71.25,72.7,243379,0
+SLAB.US,D,20170421,000000,72.35,72.45,71.25,71.95,254113,0
+SLAB.US,D,20170424,000000,73.1,74.45,72.2,74.1,444359,0
+SLAB.US,D,20170425,000000,74.55,77.25,74.15,74.9,431786,0
+SLAB.US,D,20170426,000000,73.85,76.1,71.95,75.35,702664,0
+SLAB.US,D,20170427,000000,76.15,76.6,74.7,74.75,411874,0
+SLAB.US,D,20170428,000000,74.55,74.55,70.95,71.15,693417,0
+SLAB.US,D,20170501,000000,70.75,72.9,70.65,72.25,360356,0
+SLAB.US,D,20170502,000000,71.9,71.95,69.9,70.9,390573,0
+SLAB.US,D,20170503,000000,70.45,70.9,69.7,70.45,251551,0
+SLAB.US,D,20170504,000000,70.6,71.15,70,70.6,166196,0
+SLAB.US,D,20170505,000000,70.85,71.05,70.25,71,180690,0
+SLAB.US,D,20170508,000000,70.9,71.5,70.445,71,158263,0
+SLAB.US,D,20170509,000000,71.25,72.3,71.1,72.05,229920,0
+SLAB.US,D,20170510,000000,72.875,73.4,72.25,72.75,189405,0
+SLAB.US,D,20170511,000000,72.6,73.75,72,73.6,218036,0
+SLAB.US,D,20170512,000000,73.5,74.225,73.325,73.85,186264,0
+SLAB.US,D,20170515,000000,74.15,76.05,74.001,75.85,345406,0
+SLAB.US,D,20170516,000000,76,76.7,75.8,76.4,259961,0
+SLAB.US,D,20170517,000000,75.2,75.35,70.9,70.95,450263,0
+SLAB.US,D,20170518,000000,70.55,72.6,70.3501,71.95,219179,0
+SLAB.US,D,20170519,000000,72.4,73.5,72.4,72.95,151879,0
+SLAB.US,D,20170522,000000,73.15,74.15,73.15,73.9,156617,0
+SLAB.US,D,20170523,000000,74.15,74.15,72.75,73.8,128319,0
+SLAB.US,D,20170524,000000,74.3,74.5,72.95,73.5,247681,0
+SLAB.US,D,20170525,000000,73.75,74.35,73.45,73.8,119462,0
+SLAB.US,D,20170526,000000,73.85,74.6,73.175,74.5,136444,0
+SLAB.US,D,20170530,000000,74.3,74.95,73.8,74.45,121049,0
+SLAB.US,D,20170531,000000,75,75,73.65,74.8,222723,0
+SLAB.US,D,20170601,000000,74.45,75.55,73.1,75.55,366126,0
+SLAB.US,D,20170602,000000,75.9,77.085,75,75.85,284762,0
+SLAB.US,D,20170605,000000,75.3,76.0501,74.225,74.55,287134,0
+SLAB.US,D,20170606,000000,73.95,75.4,73.85,74.7,141695,0
+SLAB.US,D,20170607,000000,75.1,75.95,75,75.3,169831,0
+SLAB.US,D,20170608,000000,75.7,78,75.05,77.75,276246,0
+SLAB.US,D,20170609,000000,78,78.45,73.1,74.95,372597,0
+SLAB.US,D,20170612,000000,74.05,75.25,72.5,75,248581,0
+SLAB.US,D,20170613,000000,75.9,76.85,73.75,74.45,590192,0
+SLAB.US,D,20170614,000000,74.7,74.7,71.7,72.85,362637,0
+SLAB.US,D,20170615,000000,71.6,72.5,70.95,71.15,344725,0
+SLAB.US,D,20170616,000000,70.8,71.9,70.265,70.75,678777,0
+SLAB.US,D,20170619,000000,71.2,72.45,71.2,72.05,261861,0
+SLAB.US,D,20170620,000000,71.9,73.065,70.625,70.75,181235,0
+SLAB.US,D,20170621,000000,71.1,71.5,70.25,70.5,257385,0
+SLAB.US,D,20170622,000000,70.25,70.75,69.68,70.3,282457,0
+SLAB.US,D,20170623,000000,70.4,71.325,70.1,70.15,449595,0
+SLAB.US,D,20170626,000000,70.2,71.025,68.2,68.45,355203,0
+SLAB.US,D,20170627,000000,68.3,68.7,66.85,67.5,450508,0
+SLAB.US,D,20170628,000000,68.15,69.6,67.4,69.2,302974,0
+SLAB.US,D,20170629,000000,68.95,69.025,67.15,68.25,311525,0
+SLAB.US,D,20170630,000000,68.5,69.1,67.95,68.35,327999,0
+SLAB.US,D,20170703,000000,68.55,68.85,67,67.25,130314,0
+SLAB.US,D,20170705,000000,67.55,68.3,66.85,67.6,238893,0
+SLAB.US,D,20170706,000000,66.85,67.625,66.35,66.9,288760,0
+SLAB.US,D,20170707,000000,67.5,68.75,67.35,68.65,179610,0
+SLAB.US,D,20170710,000000,68.65,69.2,68.1,68.3,236388,0
+SLAB.US,D,20170711,000000,68.3,69,67.95,68.8,231921,0
+SLAB.US,D,20170712,000000,69.6,70,69,69.45,245758,0
+SLAB.US,D,20170713,000000,69.55,69.9,68.4,69,178747,0
+SLAB.US,D,20170714,000000,69.2,69.3,68.6,69.1,228140,0
+SLAB.US,D,20170717,000000,69.05,69.5,67.95,68.75,240037,0
+SLAB.US,D,20170718,000000,68.25,69.45,68,68.95,189726,0
+SLAB.US,D,20170719,000000,69.4,70.9,69.25,70.85,210965,0
+SLAB.US,D,20170720,000000,70.75,71.6,70.3,71.5,180325,0
+SLAB.US,D,20170721,000000,71.65,71.65,70.45,70.5,307226,0
+SLAB.US,D,20170724,000000,70.5,70.6,69.9,70.3,196087,0
+SLAB.US,D,20170725,000000,70.3,71.4,68.855,69.55,635752,0
+SLAB.US,D,20170726,000000,72.4,77.5,69.75,77.175,784991,0
+SLAB.US,D,20170727,000000,77.8,79.15,75.2,76.25,598037,0
+SLAB.US,D,20170728,000000,75.95,75.95,74.15,75.15,271485,0
+SLAB.US,D,20170731,000000,75.3,75.9,74.65,75.1,269655,0
+SLAB.US,D,20170801,000000,75.3,78.35,75.3,78.15,472694,0
+SLAB.US,D,20170802,000000,78.5,78.5,76.55,76.75,446564,0
+SLAB.US,D,20170803,000000,76.35,76.9,74.45,76.05,225112,0
+SLAB.US,D,20170804,000000,75.7,76.55,74.8,75.05,311198,0
+SLAB.US,D,20170807,000000,75.4,76.35,74.55,75.6,290744,0
+SLAB.US,D,20170808,000000,75.65,76.7,74.35,76.25,266125,0
+SLAB.US,D,20170809,000000,75.6,76.75,75.25,76.6,257382,0
+SLAB.US,D,20170810,000000,76.15,76.475,74.1,74.1,165748,0
+SLAB.US,D,20170811,000000,74.3,74.85,73.4,74.55,124839,0
+SLAB.US,D,20170814,000000,75.3,75.95,74.8,75.5,108181,0
+SLAB.US,D,20170815,000000,75.6,75.6,74.9,75.45,166805,0
+SLAB.US,D,20170816,000000,75.75,76,75.2,75.8,150665,0
+SLAB.US,D,20170817,000000,75.3,75.9,73.55,73.55,178691,0
+SLAB.US,D,20170818,000000,73.3,74.2,73.15,73.4,140322,0
+SLAB.US,D,20170821,000000,73.35,73.5,71.75,72.3,254767,0
+SLAB.US,D,20170822,000000,72.6,73.2999,72.6,73.1,204564,0
+SLAB.US,D,20170823,000000,72.45,74.05,71.9503,73.8,128917,0
+SLAB.US,D,20170824,000000,74.2,74.25,73,73.2,268385,0
+SLAB.US,D,20170825,000000,73.8,74.05,72.95,73.5,105044,0
+SLAB.US,D,20170828,000000,73.55,74.1,73.25,74.05,94754,0
+SLAB.US,D,20170829,000000,73.45,73.95,72.2933,73.45,150588,0
+SLAB.US,D,20170830,000000,73.8,75.2,73.75,75,119327,0
+SLAB.US,D,20170831,000000,75.2,76,75.1,75.9,132932,0
+SLAB.US,D,20170901,000000,76.25,76.9,76,76.7,135296,0
+SLAB.US,D,20170905,000000,76.2,76.8,75,76.1,152954,0
+SLAB.US,D,20170906,000000,76.5,76.5,74.95,75.95,161849,0
+SLAB.US,D,20170907,000000,76.25,76.25,74.6,74.65,161428,0
+SLAB.US,D,20170908,000000,74.55,74.7,72.9,73,309317,0
+SLAB.US,D,20170911,000000,73.75,76.55,73.75,76,268812,0
+SLAB.US,D,20170912,000000,76.3,76.55,75.4,75.8,156641,0
+SLAB.US,D,20170913,000000,75.95,77.975,75.55,77.2,258105,0
+SLAB.US,D,20170914,000000,77.1,78.3,76.15,78.1,215851,0
+SLAB.US,D,20170915,000000,78.3,78.95,74.051,78.45,490036,0
+SLAB.US,D,20170918,000000,78.45,80,78.45,78.95,213550,0
+SLAB.US,D,20170919,000000,79.15,80.1,78.9,79.85,272226,0
+SLAB.US,D,20170920,000000,79.65,80.1,78.9415,79.9,300865,0
+SLAB.US,D,20170921,000000,79.95,80.2,79.4,79.45,268225,0
+SLAB.US,D,20170922,000000,79,80.5,78.7,80.15,216750,0
+SLAB.US,D,20170925,000000,79.85,79.85,77.55,77.8,226036,0
+SLAB.US,D,20170926,000000,78.55,79.095,77.75,78.85,346779,0
+SLAB.US,D,20170927,000000,79.45,81.95,79.3,81.5,289785,0
+SLAB.US,D,20170928,000000,81.05,81.3,80.3,81.15,235996,0
+SLAB.US,D,20170929,000000,81.25,81.55,79.7,79.9,306819,0
+SLAB.US,D,20171002,000000,80.35,81.6,80.17,81.45,445064,0
+SLAB.US,D,20171003,000000,81.45,82.9,81.35,82.8,275115,0
+SLAB.US,D,20171004,000000,82.55,83.1,81.95,82.95,159703,0
+SLAB.US,D,20171005,000000,83.45,83.45,82.6,83.05,127540,0
+SLAB.US,D,20171006,000000,82.55,84.05,82.55,83.45,126690,0
+SLAB.US,D,20171009,000000,83.5,84,83.2,83.85,83901,0
+SLAB.US,D,20171010,000000,84.75,84.95,83.95,84.35,228652,0
+SLAB.US,D,20171011,000000,84.1,86.6,84.1,86.5,270936,0
+SLAB.US,D,20171012,000000,87.15,88.85,86.9,87.45,320106,0
+SLAB.US,D,20171013,000000,88.3,88.3,87.65,87.9,190474,0
+SLAB.US,D,20171016,000000,88.05,88.425,87.05,87.55,193905,0
+SLAB.US,D,20171017,000000,87.55,88.3,87.3,88.15,120818,0
+SLAB.US,D,20171018,000000,88.45,88.8,87.65,88.2,244134,0
+SLAB.US,D,20171019,000000,87.4,88.25,86,88,148284,0
+SLAB.US,D,20171020,000000,89.05,89.3,88.2,88.25,142412,0
+SLAB.US,D,20171023,000000,88.65,88.65,87.3393,88.05,277738,0
+SLAB.US,D,20171024,000000,88.3,88.85,88.15,88.45,326754,0
+SLAB.US,D,20171025,000000,89.3,92.7,89.05,91.6,520440,0
+SLAB.US,D,20171026,000000,92.4,94.4,92,92.95,401813,0
+SLAB.US,D,20171027,000000,93.35,93.9,92.434,93.9,433933,0
+SLAB.US,D,20171030,000000,93.65,94.05,92.45,93.4,181460,0
+SLAB.US,D,20171031,000000,93.75,95.2,93.4,94.9,211202,0
+SLAB.US,D,20171101,000000,95.55,95.55,92.9,93.65,183813,0
+SLAB.US,D,20171102,000000,93.25,94.45,92.9,92.95,371731,0
+SLAB.US,D,20171103,000000,92.5,94.05,91.25,93.95,314876,0
+SLAB.US,D,20171106,000000,93.95,94.9502,93.5321,94.55,222791,0
+SLAB.US,D,20171107,000000,94.2,94.65,92.6271,93.95,168418,0
+SLAB.US,D,20171108,000000,93.55,94.25,93.0001,94.2,201549,0
+SLAB.US,D,20171109,000000,93.15,94.025,90.05,91.6,261082,0
+SLAB.US,D,20171110,000000,91.4,91.97,90.95,90.95,163236,0
+SLAB.US,D,20171113,000000,90.5,91.25,90.2,90.75,184710,0
+SLAB.US,D,20171114,000000,90.45,91.2,90.1432,90.8,99934,0
+SLAB.US,D,20171115,000000,90.1,90.25,88.6,89.2,210099,0
+SLAB.US,D,20171116,000000,90.3,93.05,90.15,92.15,262126,0
+SLAB.US,D,20171117,000000,92.25,92.7,90.95,92.2,180636,0
+SLAB.US,D,20171120,000000,92.3,93.5,91.9,93.45,218689,0
+SLAB.US,D,20171121,000000,94.25,96.65,94.25,96.2,249381,0
+SLAB.US,D,20171122,000000,96.35,96.925,94.45,94.55,195202,0
+SLAB.US,D,20171124,000000,95.05,95.325,94.25,94.9,67297,0
+SLAB.US,D,20171127,000000,94.7,95.4,94.05,94.2,158166,0
+SLAB.US,D,20171128,000000,94.45,94.45,93.35,94.15,172717,0
+SLAB.US,D,20171129,000000,93.9,94.4,90.25,90.8,229266,0
+SLAB.US,D,20171130,000000,91.5,92.4,90.47,91.05,279708,0
+SLAB.US,D,20171201,000000,90.7,91.35,87.0001,91.3,279474,0
+SLAB.US,D,20171204,000000,91.3,91.65,86.901,87.2,354876,0
+SLAB.US,D,20171205,000000,87.1,88.85,86.05,86.4,347282,0
+SLAB.US,D,20171206,000000,85.7,87.15,84.55,87.1,247454,0
+SLAB.US,D,20171207,000000,87.3,91,87.3,90.2,379589,0
+SLAB.US,D,20171208,000000,90.95,91.55,89.3,89.35,290720,0
+SLAB.US,D,20171211,000000,89.9,90.7,89.1,89.95,192818,0
+SLAB.US,D,20171212,000000,90,90.4511,89.1,89.15,130635,0
+SLAB.US,D,20171213,000000,89.65,90.7,88.55,88.75,193564,0
+SLAB.US,D,20171214,000000,88.55,89.2,87.35,87.55,213619,0
+SLAB.US,D,20171215,000000,87.7,90.4,87.7,89.65,487599,0
+SLAB.US,D,20171218,000000,90.7,92.85,90.5,92.85,278942,0
+SLAB.US,D,20171219,000000,92.75,93.2,89.8,90.3,268396,0
+SLAB.US,D,20171220,000000,90.8,91.151,89,89.8,240302,0
+SLAB.US,D,20171221,000000,90.2,90.65,89.675,89.75,137940,0
+SLAB.US,D,20171222,000000,89.75,89.8,89.1,89.35,81976,0
+SLAB.US,D,20171226,000000,88.8,88.9,87.75,88.65,99735,0
+SLAB.US,D,20171227,000000,88.7,89.5,88.35,88.8,139506,0
+SLAB.US,D,20171228,000000,89.2,91.1,88.45,88.95,131404,0
+SLAB.US,D,20171229,000000,89.4,89.95,88.3,88.3,227007,0
+SLAB.US,D,20180102,000000,88.85,91,88.6,90.9,153977,0
+SLAB.US,D,20180103,000000,90.9,93.35,90.9,93.25,200878,0
+SLAB.US,D,20180104,000000,93.95,95.6,93.55,94.25,232711,0
+SLAB.US,D,20180105,000000,94.55,96,94.05,94.75,211734,0
+SLAB.US,D,20180108,000000,94.55,96.55,93.95,96.35,183045,0
+SLAB.US,D,20180109,000000,96.35,96.35,94.225,95.15,266926,0
+SLAB.US,D,20180110,000000,94.3,95.05,92.9,92.975,250863,0
+SLAB.US,D,20180111,000000,93.3,94.95,92.8,94.95,234715,0
+SLAB.US,D,20180112,000000,95.05,96.35,94,95.1,144843,0
+SLAB.US,D,20180116,000000,96,96.95,95.3,95.3,205323,0
+SLAB.US,D,20180117,000000,96.5,98.7,95.85,98.15,347023,0
+SLAB.US,D,20180118,000000,98.85,99.1,97.4,97.85,195255,0
+SLAB.US,D,20180119,000000,98.15,99.425,96.9,98.3,312096,0
+SLAB.US,D,20180122,000000,98.1,98.65,97.7,98.65,179472,0
+SLAB.US,D,20180123,000000,98.95,99.85,98.7,99.8,206795,0
+SLAB.US,D,20180124,000000,99,99.65,97.65,98.3,308421,0
+SLAB.US,D,20180125,000000,99.45,99.7,96.8,97.2,269777,0
+SLAB.US,D,20180126,000000,98.15,100,97.2,100,294336,0
+SLAB.US,D,20180129,000000,95,99.95,95,98.4,317312,0
+SLAB.US,D,20180130,000000,97.05,98.873,96.25,96.55,311897,0
+SLAB.US,D,20180131,000000,98.5,99.2491,94.95,96.2,394931,0
+SLAB.US,D,20180201,000000,96.05,98.2,95,97.55,299389,0
+SLAB.US,D,20180202,000000,96.15,96.425,94.8,95.4,338058,0
+SLAB.US,D,20180205,000000,94.25,96,90,90.05,338231,0
+SLAB.US,D,20180206,000000,88.45,93.5,86.2,92.75,380386,0
+SLAB.US,D,20180207,000000,91.95,94,90.95,91.2,213488,0
+SLAB.US,D,20180208,000000,91.55,91.9,85.65,85.75,287795,0
+SLAB.US,D,20180209,000000,87.35,89,84.475,88.3,221054,0
+SLAB.US,D,20180212,000000,88.95,90.2,88.2,89.75,177364,0
+SLAB.US,D,20180213,000000,89,89.6,88,89.45,171949,0
+SLAB.US,D,20180214,000000,88.3,91.8,88.3,91.65,151072,0
+SLAB.US,D,20180215,000000,92.5,93.45,90.6,93.3,168273,0
+SLAB.US,D,20180216,000000,92.5,92.55,88.601,90.8,300986,0
+SLAB.US,D,20180220,000000,89.65,94.3,89.05,93.15,260934,0
+SLAB.US,D,20180221,000000,93.7,94,91.2,91.4,242621,0
+SLAB.US,D,20180222,000000,91.45,92.95,91.1,91.35,162179,0
+SLAB.US,D,20180223,000000,92.3,92.85,91.05,92.8,189371,0
+SLAB.US,D,20180226,000000,93,95.35,93,95.1,207904,0
+SLAB.US,D,20180227,000000,94.7,96.4,93.8,94.1,316669,0
+SLAB.US,D,20180228,000000,94.9,95.8,93.4,93.5,201426,0
+SLAB.US,D,20180301,000000,93.4,93.75,90.5,91.85,199673,0
+SLAB.US,D,20180302,000000,90.75,94.35,90.7,94.15,191711,0
+SLAB.US,D,20180305,000000,93.6,94.075,92.05,93.75,237253,0
+SLAB.US,D,20180306,000000,94.45,95.45,93.3,95.3,258619,0
+SLAB.US,D,20180307,000000,94.5,96.5,93.55,96,158938,0
+SLAB.US,D,20180308,000000,96.5,96.8,95.25,96.75,141196,0
+SLAB.US,D,20180309,000000,97.75,100.7,96.9,100.1,282775,0
+SLAB.US,D,20180312,000000,100.3,101.2,98.051,100.65,121303,0
+SLAB.US,D,20180313,000000,101.35,101.9,97.751,98.1,196125,0
+SLAB.US,D,20180314,000000,98.4,98.4,96.65,97.05,247375,0
+SLAB.US,D,20180315,000000,97,98.425,96.55,97.05,209300,0
+SLAB.US,D,20180316,000000,96.95,97.95,96.5,97.1,495991,0
+SLAB.US,D,20180319,000000,96.55,97.7076,92.9033,94.55,234782,0
+SLAB.US,D,20180320,000000,94.65,96.9,94.65,96.2,171119,0
+SLAB.US,D,20180321,000000,95.8,97.3,95.4,96.05,143609,0
+SLAB.US,D,20180322,000000,94.8,95.25,92.2,92.25,179825,0
+SLAB.US,D,20180323,000000,91.8,92.15,88.4,88.45,262185,0
+SLAB.US,D,20180326,000000,90.6,92.45,89.65,92.45,341561,0
+SLAB.US,D,20180327,000000,93,93,87.8,88.35,243522,0
+SLAB.US,D,20180328,000000,88.3,89.35,87.25,87.8,310886,0
+SLAB.US,D,20180329,000000,88.7,91.15,87.65,89.9,246894,0
+SLAB.US,D,20180402,000000,89.4,89.75,86.05,86.9,257045,0
+SLAB.US,D,20180403,000000,87.9,88.65,86.7,88.35,262060,0
+SLAB.US,D,20180404,000000,86.3,90.35,85.955,90.1,230521,0
+SLAB.US,D,20180405,000000,90.7,90.7,88.55,89.35,253899,0
+SLAB.US,D,20180406,000000,89.5,90.65,87.45,87.75,315438,0
+SLAB.US,D,20180409,000000,88.7,91.2,88,88.95,247662,0
+SLAB.US,D,20180410,000000,90.85,92.7,90.05,91.8,208295,0
+SLAB.US,D,20180411,000000,92.25,92.9,90.7,92.25,143826,0
+SLAB.US,D,20180412,000000,92.9,94.9,92,94.15,201009,0
+SLAB.US,D,20180413,000000,94.85,94.85,92.4,92.65,151014,0
+SLAB.US,D,20180416,000000,92.9,94.05,92.4,93.55,96377,0
+SLAB.US,D,20180417,000000,94.45,96.1,93.95,95.6,181770,0
+SLAB.US,D,20180418,000000,95.65,96.05,94.3,95.1,133678,0
+SLAB.US,D,20180419,000000,94.15,95,89.425,89.9,439517,0
+SLAB.US,D,20180420,000000,89.6,90.8,89.1,89.55,228901,0
+SLAB.US,D,20180423,000000,87.7,90.5,87.5,87.7,279488,0
+SLAB.US,D,20180424,000000,88.6,89.65,87.7,89,596094,0
+SLAB.US,D,20180425,000000,89.8,95.85,89.8,95.2,500193,0
+SLAB.US,D,20180426,000000,97.5,98.25,94.85,95.4,497488,0
+SLAB.US,D,20180427,000000,96,96.5,93,93.65,309970,0
+SLAB.US,D,20180430,000000,93.05,94.25,92.575,92.9,415269,0
+SLAB.US,D,20180501,000000,92.8,95.7,92.45,95.5,242223,0
+SLAB.US,D,20180502,000000,94.8,96.9,94.1428,96.25,202323,0
+SLAB.US,D,20180503,000000,95.65,97.45,94.7352,97.15,232119,0
+SLAB.US,D,20180504,000000,96.7,99.95,96.1,99.8,199283,0
+SLAB.US,D,20180507,000000,100,100.55,98.4,99.5,198458,0
+SLAB.US,D,20180508,000000,99.6,101.2,99.2,101.2,227910,0
+SLAB.US,D,20180509,000000,101.4,102.818,100.5,102.45,191434,0
+SLAB.US,D,20180510,000000,102.75,104.05,101.05,104.05,166268,0
+SLAB.US,D,20180511,000000,103.25,103.9,100.5,101.75,141135,0
+SLAB.US,D,20180514,000000,102.75,104.45,102.1,102.65,134425,0
+SLAB.US,D,20180515,000000,102.1,102.85,101.75,102.45,186953,0
+SLAB.US,D,20180516,000000,102.8,104.2,101.7,103.9,193804,0
+SLAB.US,D,20180517,000000,103.4,104.2,102.65,103.75,128580,0
+SLAB.US,D,20180518,000000,103.95,104.15,102.8,102.85,275281,0
+SLAB.US,D,20180521,000000,103.9,105.85,102.45,104.25,271643,0
+SLAB.US,D,20180522,000000,104.85,105.75,104.25,104.3,130389,0
+SLAB.US,D,20180523,000000,103.65,104.75,103.35,104.45,115891,0
+SLAB.US,D,20180524,000000,104.4,104.85,103.45,104.15,143521,0
+SLAB.US,D,20180525,000000,104.1,105.8,104.1,105.65,158704,0
+SLAB.US,D,20180529,000000,105,106.75,104.2,105.7,206701,0
+SLAB.US,D,20180530,000000,106.6,108.45,106.35,107.1,261729,0
+SLAB.US,D,20180531,000000,106.2,107.8,105.5,105.6,272533,0
+SLAB.US,D,20180601,000000,106.25,107.95,105.2,107.8,395448,0
+SLAB.US,D,20180604,000000,108.35,108.9,107.4,108.75,164980,0
+SLAB.US,D,20180605,000000,109.2,109.547,107.7,108.5,249372,0
+SLAB.US,D,20180606,000000,108.65,109.55,108,109.55,247724,0
+SLAB.US,D,20180607,000000,109.85,110.7,107,108,334676,0
+SLAB.US,D,20180608,000000,107.55,108.3,105.95,108.05,258539,0
+SLAB.US,D,20180611,000000,108.85,109.25,107.75,108.25,272193,0
+SLAB.US,D,20180612,000000,108.2,109.175,107.25,108.1,273735,0
+SLAB.US,D,20180613,000000,108.35,109.35,107.65,107.7,485138,0
+SLAB.US,D,20180614,000000,108.3,109.4,108.1,108.8,226922,0
+SLAB.US,D,20180615,000000,107.95,109.25,107.25,108.8,665364,0
+SLAB.US,D,20180618,000000,108.1,108.7,106.95,108.6,235422,0
+SLAB.US,D,20180619,000000,107.3,107.9,104.95,106.8,233998,0
+SLAB.US,D,20180620,000000,107.5,107.65,102.05,106.95,175690,0
+SLAB.US,D,20180621,000000,107.15,107.4,104.8,105.1,211690,0
+SLAB.US,D,20180622,000000,105.75,107.95,103.55,103.75,381920,0
+SLAB.US,D,20180625,000000,102.25,103,99.85,101.2,315990,0
+SLAB.US,D,20180626,000000,101.15,103.2,100.445,102.45,273876,0
+SLAB.US,D,20180627,000000,102.55,103.15,98.8,98.9,308760,0
+SLAB.US,D,20180628,000000,98.7,100.25,98.05,100.05,185797,0
+SLAB.US,D,20180629,000000,100.8,101.15,99.45,99.6,211182,0
+SLAB.US,D,20180702,000000,98.4,100.65,97.5,100.6,155683,0
+SLAB.US,D,20180703,000000,100.9,101.5,99.2,99.4,71144,0
+SLAB.US,D,20180705,000000,100.3,102.45,100.25,102.3,260004,0
+SLAB.US,D,20180706,000000,102.35,104.6,101.65,104.15,287231,0
+SLAB.US,D,20180709,000000,104.85,104.85,102.8,103.95,224637,0
+SLAB.US,D,20180710,000000,104.1,105.8,104,105.5,125074,0
+SLAB.US,D,20180711,000000,104.35,104.8,102.15,102.25,136581,0
+SLAB.US,D,20180712,000000,102.9,104.975,102.1,104.9,176079,0
+SLAB.US,D,20180713,000000,104.95,105.15,103.75,103.9,157862,0
+SLAB.US,D,20180716,000000,104.45,104.7,103.15,103.35,123241,0
+SLAB.US,D,20180717,000000,103.3,105.75,102.55,105.55,168703,0
+SLAB.US,D,20180718,000000,105.35,106.45,104.7,106.2,177407,0
+SLAB.US,D,20180719,000000,105.95,106.3,104.55,105.9,165733,0
+SLAB.US,D,20180720,000000,105.5,105.95,104.9,105.3,132733,0
+SLAB.US,D,20180723,000000,105,106.4,103.1,106.35,171886,0
+SLAB.US,D,20180724,000000,107.45,107.9,104.9,105.1,963910,0
+SLAB.US,D,20180725,000000,102.7,108.15,98,99.25,1126006,0
+SLAB.US,D,20180726,000000,99,100.625,97.5,99,677134,0
+SLAB.US,D,20180727,000000,99.65,100.425,95.05,95.75,434585,0
+SLAB.US,D,20180730,000000,95.4,95.75,93.4,94.9,448755,0
+SLAB.US,D,20180731,000000,94.9,96.7,94.05,95.25,344028,0
+SLAB.US,D,20180801,000000,95.25,96.5,93.4,94.45,480937,0
+SLAB.US,D,20180802,000000,93.8,96.0999,91.38,95.95,285583,0
+SLAB.US,D,20180803,000000,95.9,97.16,94.7,94.95,266311,0
+SLAB.US,D,20180806,000000,94.55,96.05,94.45,95.8,351601,0
+SLAB.US,D,20180807,000000,96.45,97.55,96,97.45,188211,0
+SLAB.US,D,20180808,000000,97.55,98.5,96.95,98,248352,0
+SLAB.US,D,20180809,000000,98,98.125,97,97.3,145848,0
+SLAB.US,D,20180810,000000,97.1,97.1,94.9,95.7,348017,0
+SLAB.US,D,20180813,000000,96.1,96.9,95.4,96.15,250056,0
+SLAB.US,D,20180814,000000,96.65,96.9,95.35,95.5,222364,0
+SLAB.US,D,20180815,000000,94.5,95.45,93.075,95.15,281189,0
+SLAB.US,D,20180816,000000,95.25,96.225,94.85,95.15,222078,0
+SLAB.US,D,20180817,000000,94.45,95.55,93.25,95.35,348132,0
+SLAB.US,D,20180820,000000,95,96.3,94.4,95.45,169708,0
+SLAB.US,D,20180821,000000,95.75,98,95.75,97.05,196981,0
+SLAB.US,D,20180822,000000,96.5,97.7,95.85,97.55,172003,0
+SLAB.US,D,20180823,000000,97.55,98.05,96.85,97.2,165920,0
+SLAB.US,D,20180824,000000,97.65,98.9,97.45,98.35,140320,0
+SLAB.US,D,20180827,000000,98.65,100.25,98.35,98.45,265874,0
+SLAB.US,D,20180828,000000,98.4,99,97.4,98.5,161493,0
+SLAB.US,D,20180829,000000,98.6,98.6,95.202,97.5,238196,0
+SLAB.US,D,20180830,000000,97.45,97.5,96.25,96.7,180288,0
+SLAB.US,D,20180831,000000,96.7,98.45,96.5,98,196304,0
+SLAB.US,D,20180904,000000,97.85,98.15,95.55,96.95,248612,0
+SLAB.US,D,20180905,000000,96.75,96.85,94.9,96.6,141757,0
+SLAB.US,D,20180906,000000,96.55,96.95,94.85,95.275,218552,0
+SLAB.US,D,20180907,000000,94.8,96.45,94.8,95.25,200840,0
+SLAB.US,D,20180910,000000,95.9,96,94.9,95.55,119693,0
+SLAB.US,D,20180911,000000,95.15,96.3,94.45,95.4,191808,0
+SLAB.US,D,20180912,000000,94.85,94.9,92.05,92.5,431567,0
+SLAB.US,D,20180913,000000,93.35,94.05,92.4,93.1,349099,0
+SLAB.US,D,20180914,000000,92.9,95,92.4,94.65,202090,0
+SLAB.US,D,20180917,000000,95,95,92.9,93,223302,0
+SLAB.US,D,20180918,000000,93.2,94.3,92.9,93.7,169990,0
+SLAB.US,D,20180919,000000,94,95.05,93.35,94.15,161882,0
+SLAB.US,D,20180920,000000,94.85,95.9,94.75,95.55,176527,0
+SLAB.US,D,20180921,000000,95.6,95.9,93.8,93.95,516093,0
+SLAB.US,D,20180924,000000,93.55,95,92.65,94.95,214831,0
+SLAB.US,D,20180925,000000,94.95,94.95,92.05,92.35,320710,0
+SLAB.US,D,20180926,000000,92.4,92.5,90.5,90.55,476504,0
+SLAB.US,D,20180927,000000,91.05,91.55,90.725,91.15,178235,0
+SLAB.US,D,20180928,000000,91.05,92.9,90.6,91.8,269713,0
+SLAB.US,D,20181001,000000,92.22,93.73,90.99,91.18,208435,0
+SLAB.US,D,20181002,000000,90.88,92.13,90.26,91.22,126484,0
+SLAB.US,D,20181003,000000,91.49,91.925,90.17,90.75,251856,0
+SLAB.US,D,20181004,000000,90.4,90.4,88.06,88.46,295515,0
+SLAB.US,D,20181005,000000,88.45,88.9615,84.77,85.85,398139,0
+SLAB.US,D,20181008,000000,85.67,86.09,83.77,83.79,326303,0
+SLAB.US,D,20181009,000000,83.54,84.6822,83.2,84,273364,0
+SLAB.US,D,20181010,000000,83.3,83.81,80.66,80.7,352790,0
+SLAB.US,D,20181011,000000,80.67,81.73,79.9,80.14,490784,0
+SLAB.US,D,20181012,000000,82.11,82.67,79.8,81.45,345056,0
+SLAB.US,D,20181015,000000,80.72,82.35,80.72,81.59,313067,0
+SLAB.US,D,20181016,000000,82.42,84.98,81.8841,84.85,309008,0
+SLAB.US,D,20181017,000000,84.8,85.75,84,85.55,255255,0
+SLAB.US,D,20181018,000000,84.95,85.53,83.29,83.46,313375,0
+SLAB.US,D,20181019,000000,83.19,84.4,82.51,82.62,259247,0
+SLAB.US,D,20181022,000000,80.15,84.25,80.03,82.78,287333,0
+SLAB.US,D,20181023,000000,81.06,82.5,79.94,81.69,551291,0
+SLAB.US,D,20181024,000000,84.85,84.85,77.3,77.46,947115,0
+SLAB.US,D,20181025,000000,77.57,81.15,76.64,78.08,606824,0
+SLAB.US,D,20181026,000000,76.55,79.5,75.89,78.88,417082,0
+SLAB.US,D,20181029,000000,80.34,81.61,77.1,78.38,375014,0
+SLAB.US,D,20181030,000000,78.39,80.51,78.22,80.14,314224,0
+SLAB.US,D,20181031,000000,81.17,82.21,79.94,81.53,385996,0
+SLAB.US,D,20181101,000000,81.73,86.83,81.73,86.04,374242,0
+SLAB.US,D,20181102,000000,86.14,86.82,85.07,86.17,416198,0
+SLAB.US,D,20181105,000000,86.16,86.42,83.61,86.03,285936,0
+SLAB.US,D,20181106,000000,85.75,87.14,85.7,87.07,332099,0
+SLAB.US,D,20181107,000000,87.53,87.53,85.57,86.05,400976,0
+SLAB.US,D,20181108,000000,85.54,87.1,85.5,86.41,297476,0
+SLAB.US,D,20181109,000000,85.88,86.03,84.29,84.37,276022,0
+SLAB.US,D,20181112,000000,83.78,83.78,80.405,80.86,290677,0
+SLAB.US,D,20181113,000000,82.17,83.64,81.17,81.8,156984,0
+SLAB.US,D,20181114,000000,82.79,83.45,81.81,82.21,179979,0
+SLAB.US,D,20181115,000000,81.48,85.17,80.06,85.11,160100,0
+SLAB.US,D,20181116,000000,83.17,85.58,82.8575,85.35,168164,0
+SLAB.US,D,20181119,000000,85,85.4,82.76,82.94,215855,0
+SLAB.US,D,20181120,000000,81.45,84.75,81.17,83.2,243549,0
+SLAB.US,D,20181121,000000,84.56,85.52,82.49,84.56,166034,0
+SLAB.US,D,20181123,000000,83.83,85.62,83.035,84.4,46911,0
+SLAB.US,D,20181126,000000,85.51,86.51,84.8,86.03,219629,0
+SLAB.US,D,20181127,000000,85.38,85.71,84.44,84.84,130311,0
+SLAB.US,D,20181128,000000,85.48,87.7,84.33,87.61,217101,0
+SLAB.US,D,20181129,000000,87,87.72,84.97,86.53,222680,0
+SLAB.US,D,20181130,000000,86.49,88.61,85.92,88.37,274575,0
+SLAB.US,D,20181203,000000,90,90.88,89.15,90.8,387206,0
+SLAB.US,D,20181204,000000,90.49,90.62,86.1,86.22,327775,0
+SLAB.US,D,20181206,000000,84.34,86.1,83.275,84.7,310205,0
+SLAB.US,D,20181207,000000,84.51,85.705,81.7,82.26,334449,0
+SLAB.US,D,20181210,000000,82.33,83.825,81.605,82.49,234967,0
+SLAB.US,D,20181211,000000,84.16,85.075,83.02,83.71,216268,0
+SLAB.US,D,20181212,000000,85.35,86.96,84.51,85.35,342114,0
+SLAB.US,D,20181213,000000,85.73,85.78,83.53,83.53,137099,0
+SLAB.US,D,20181214,000000,82.52,84.2,81.87,81.97,253581,0
+SLAB.US,D,20181217,000000,81.92,82.72,79.415,79.8,335429,0
+SLAB.US,D,20181218,000000,80.75,82.82,79.5,80.95,246071,0
+SLAB.US,D,20181219,000000,80.41,81.2779,76.56,76.96,322767,0
+SLAB.US,D,20181220,000000,76.8,77.94,75.08,76.12,291316,0
+SLAB.US,D,20181221,000000,76.33,77.44,74.62,74.86,513338,0
+SLAB.US,D,20181224,000000,74.58,75.35,73.34,73.39,124790,0
+SLAB.US,D,20181226,000000,74.15,77.69,73.13,77.61,206213,0
+SLAB.US,D,20181227,000000,76.11,78.39,75.51,78.37,204259,0
+SLAB.US,D,20181228,000000,78.37,80.27,77.3175,78.5,205206,0
+SLAB.US,D,20181231,000000,79.2,79.2,77.8725,78.81,192192,0
+SLAB.US,D,20190102,000000,77.18,79.41,76.54,79.24,236714,0
+SLAB.US,D,20190103,000000,78.12,78.44,74.24,74.38,324551,0
+SLAB.US,D,20190104,000000,75.63,78.08,75.18,77.87,266503,0
+SLAB.US,D,20190107,000000,78.36,80.88,77.73,80.02,222804,0
+SLAB.US,D,20190108,000000,80.85,81.69,78.55,81.55,298296,0
+SLAB.US,D,20190109,000000,81.71,83.5,81.71,82.3,363851,0
+SLAB.US,D,20190110,000000,82,84.31,77.2235,84.31,241443,0
+SLAB.US,D,20190111,000000,84.11,85.91,81.0533,85.38,278741,0
+SLAB.US,D,20190114,000000,84.65,85.25,83.1654,84.82,277374,0
+SLAB.US,D,20190115,000000,85.09,86.62,84.18,85.68,163591,0
+SLAB.US,D,20190116,000000,86.1,86.83,84.7625,86.24,216578,0
+SLAB.US,D,20190117,000000,85.55,87.06,85.41,86.69,238114,0
+SLAB.US,D,20190118,000000,87.22,88.422,86.1875,88.25,205100,0
+SLAB.US,D,20190122,000000,87.6,87.86,85.06,86.01,363012,0
+SLAB.US,D,20190123,000000,86.91,87.99,85.125,85.82,269695,0
+SLAB.US,D,20190124,000000,86.31,90.39,84.04,89.92,346598,0
+SLAB.US,D,20190125,000000,90.48,92.62,90,92.57,322293,0
+SLAB.US,D,20190128,000000,90.66,92.48,90.66,91.81,240364,0
+SLAB.US,D,20190129,000000,92,92.04,89.41,89.56,235411,0
+SLAB.US,D,20190130,000000,81.01,83.95,74.01,76.85,3376294,0
+SLAB.US,D,20190131,000000,75.01,77.63,75.01,76.5,747899,0
+SLAB.US,D,20190201,000000,76.42,79.29,76.24,79.21,513814,0
+SLAB.US,D,20190204,000000,79.44,80.38,77.97,80.29,298438,0
+SLAB.US,D,20190205,000000,80.29,81.02,79.0935,80.93,294988,0
+SLAB.US,D,20190206,000000,81.5,86.15,81.48,85.22,754430,0
+SLAB.US,D,20190207,000000,84.3,85.49,83.6,84.13,587246,0
+SLAB.US,D,20190208,000000,84,84.29,82.7475,84.03,365510,0
+SLAB.US,D,20190211,000000,84.4,84.92,83.64,84.86,237634,0
+SLAB.US,D,20190212,000000,85.82,87.28,85.35,86.45,201450,0
+SLAB.US,D,20190213,000000,86.59,87.47,83.0053,86.62,258315,0
+SLAB.US,D,20190214,000000,86.15,87.33,86.12,87.16,250233,0
+SLAB.US,D,20190215,000000,87.67,88.39,87.36,88.34,277117,0
+SLAB.US,D,20190219,000000,86.35,88.3,84.6892,86.7,389221,0
+SLAB.US,D,20190220,000000,86.79,87.5,86.42,86.63,273701,0
+SLAB.US,D,20190221,000000,86.68,87.48,85.22,85.46,221123,0
+SLAB.US,D,20190222,000000,86.09,86.38,85.1235,86.06,168924,0
+SLAB.US,D,20190225,000000,86.9,87.77,85.7,86.02,562987,0
+SLAB.US,D,20190226,000000,85.64,85.7,83.78,84.05,375329,0
+SLAB.US,D,20190227,000000,83.67,84.14,81.29,82.06,278292,0
+SLAB.US,D,20190228,000000,81.47,81.89,80.51,81.02,277909,0
+SLAB.US,D,20190301,000000,81.78,83.28,81.08,83.01,331067,0
+SLAB.US,D,20190304,000000,83.23,84.62,82.35,83.55,242652,0
+SLAB.US,D,20190305,000000,83.53,83.53,82.365,82.51,162118,0
+SLAB.US,D,20190306,000000,82.68,82.68,80.36,80.63,199499,0
+SLAB.US,D,20190307,000000,80.12,83.4,77.99,78.15,264697,0
+SLAB.US,D,20190308,000000,77.45,79.06,77.085,78.84,271217,0
+SLAB.US,D,20190311,000000,79.45,81.63,79.44,81.53,312898,0
+SLAB.US,D,20190312,000000,81.49,81.5,80.01,80.32,184914,0
+SLAB.US,D,20190313,000000,80.61,81.01,79.89,80.03,197548,0
+SLAB.US,D,20190314,000000,79.94,80.31,79.5,79.68,251431,0
+SLAB.US,D,20190315,000000,80.25,82.76,79.61,82.14,545009,0
+SLAB.US,D,20190318,000000,82.14,82.94,81.1525,81.69,194442,0
+SLAB.US,D,20190319,000000,82.19,83.39,82.03,82.85,234297,0
+SLAB.US,D,20190320,000000,82.79,83.39,80.66,81.57,212617,0
+SLAB.US,D,20190321,000000,81.3,84.29,81.07,84.05,280970,0
+SLAB.US,D,20190322,000000,83.2,83.29,80.42,80.46,322730,0
+SLAB.US,D,20190325,000000,80.01,80.73,79,80.14,130502,0
+SLAB.US,D,20190326,000000,80.83,81.76,80.52,81.33,140397,0
+SLAB.US,D,20190327,000000,81.05,81.9024,78.756,79.82,187120,0
+SLAB.US,D,20190328,000000,80.11,80.75,79,79.75,115538,0
+SLAB.US,D,20190329,000000,80.64,81.19,80.35,80.86,250033,0
+SLAB.US,D,20190401,000000,81.83,83.29,81.61,83.28,171859,0
+SLAB.US,D,20190402,000000,83.22,83.22,81.76,82.44,192727,0
+SLAB.US,D,20190403,000000,83.65,86.0607,83.05,85.22,214180,0
+SLAB.US,D,20190404,000000,85.39,86.275,84.97,85.19,241039,0
+SLAB.US,D,20190405,000000,85.77,86.73,84.98,86.12,174806,0
+SLAB.US,D,20190408,000000,85.96,87.225,85.1102,87.13,135601,0
+SLAB.US,D,20190409,000000,86.85,87.45,86.31,86.54,184553,0
+SLAB.US,D,20190410,000000,86.46,88.2,86.46,88.06,173360,0
+SLAB.US,D,20190411,000000,88.09,88.84,87.46,88.3,242593,0
+SLAB.US,D,20190412,000000,89.03,90.69,88.9,90.65,246922,0
+SLAB.US,D,20190415,000000,90.42,91.7,90.14,91.52,377570,0
+SLAB.US,D,20190416,000000,92,92.84,91.61,92.31,290160,0
+SLAB.US,D,20190417,000000,92.85,93.11,91.28,91.84,361366,0
+SLAB.US,D,20190418,000000,91.41,92.905,90.91,92.75,219026,0
+SLAB.US,D,20190422,000000,92.17,93.05,88.2,92.55,257789,0
+SLAB.US,D,20190423,000000,92.48,94.12,92.3,93.6,393039,0
+SLAB.US,D,20190424,000000,101.6,110.43,100.33,110.04,1639582,0
+SLAB.US,D,20190425,000000,109.13,109.995,103.5,104.91,882973,0
+SLAB.US,D,20190426,000000,103.35,106.13,102.66,106.03,389636,0
+SLAB.US,D,20190429,000000,106,107.51,105.19,106.66,341234,0
+SLAB.US,D,20190430,000000,106.41,108.95,106.305,107.66,350383,0
+SLAB.US,D,20190501,000000,108.45,109.01,104.96,105,315222,0
+SLAB.US,D,20190502,000000,104.72,106.74,103.88,105.62,232281,0
+SLAB.US,D,20190503,000000,106.08,107.015,105,106.95,219415,0
+SLAB.US,D,20190506,000000,104.03,105.8,103.3,105.01,245778,0
+SLAB.US,D,20190507,000000,103.6,104.97,102.18,103.7,339775,0
+SLAB.US,D,20190508,000000,103.29,104.69,102.36,102.8,328663,0
+SLAB.US,D,20190509,000000,101.61,102.34,99.83,102.05,269641,0
+SLAB.US,D,20190510,000000,101.88,102.8,99.57,101.44,259220,0
+SLAB.US,D,20190513,000000,100.28,100.32,95.23,96.01,430552,0
+SLAB.US,D,20190514,000000,97.33,98.68,96.24,97.97,257799,0
+SLAB.US,D,20190515,000000,96.93,99.76,96.69,99.28,219100,0
+SLAB.US,D,20190516,000000,99.19,100.45,97.2164,98,298100,0
+SLAB.US,D,20190517,000000,96.78,97.75,95,95.27,297757,0
+SLAB.US,D,20190520,000000,92.69,95,91.4,92.16,593372,0
+SLAB.US,D,20190521,000000,93.98,95.72,93.29,95.23,321809,0
+SLAB.US,D,20190522,000000,94.75,96.05,94.52,95.34,252879,0
+SLAB.US,D,20190523,000000,93.89,94.25,92.2,93.57,257184,0
+SLAB.US,D,20190524,000000,94.34,95.01,92.83,92.99,175649,0
+SLAB.US,D,20190528,000000,93.65,93.65,91.41,92.04,239773,0
+SLAB.US,D,20190529,000000,91.29,93.33,90.84,92.99,204745,0
+SLAB.US,D,20190530,000000,93.06,95.215,92.8,94.22,278722,0
+SLAB.US,D,20190531,000000,93,95.17,92.38,93.57,218966,0
+SLAB.US,D,20190603,000000,94.86,95.81,93.74,94.33,413155,0
+SLAB.US,D,20190604,000000,95.43,98.34,94.86,98.19,327122,0
+SLAB.US,D,20190605,000000,98.75,99.06,96.3401,97.98,195004,0
+SLAB.US,D,20190606,000000,97.98,98.75,96.09,97.3,196801,0
+SLAB.US,D,20190607,000000,97.89,98.96,97.27,98.08,184264,0
+SLAB.US,D,20190610,000000,98.47,102.03,98.11,100.65,323411,0
+SLAB.US,D,20190611,000000,102.32,102.8,99.59,100.18,210129,0
+SLAB.US,D,20190612,000000,99.51,99.64,97.51,97.92,217923,0
+SLAB.US,D,20190613,000000,98.64,99.39,97.92,98.79,179922,0
+SLAB.US,D,20190614,000000,97.21,97.58,94.89,95.45,277349,0
+SLAB.US,D,20190617,000000,95.38,96.41,95.14,95.28,175214,0
+SLAB.US,D,20190618,000000,96.5,100.21,95.52,99.86,180012,0
+SLAB.US,D,20190619,000000,100,100.665,99.1204,99.41,163976,0
+SLAB.US,D,20190620,000000,101.16,101.81,98.3,99.04,231896,0
+SLAB.US,D,20190621,000000,97.52,98.23,96.46,96.72,473852,0
+SLAB.US,D,20190624,000000,97.19,98.17,96.09,96.35,188959,0
+SLAB.US,D,20190625,000000,97.46,97.98,95.37,95.45,250418,0
+SLAB.US,D,20190626,000000,97.26,99.94,97.25,98.89,247263,0
+SLAB.US,D,20190627,000000,99.97,102.09,98.48,102.08,262852,0
+SLAB.US,D,20190628,000000,102.82,104.02,101.77,103.4,524554,0
+SLAB.US,D,20190701,000000,104.43,107.9,104.42,105.03,322633,0
+SLAB.US,D,20190702,000000,104.83,104.83,103.01,103.67,169117,0
+SLAB.US,D,20190703,000000,104.12,104.76,102.81,104.04,107498,0
+SLAB.US,D,20190705,000000,102.94,103.62,102.33,103.55,201377,0
+SLAB.US,D,20190708,000000,103.23,103.73,102.34,102.45,315080,0
+SLAB.US,D,20190709,000000,101.56,103.76,100.774,102.9,237086,0
+SLAB.US,D,20190710,000000,104.08,105,103.16,104.1,282296,0
+SLAB.US,D,20190711,000000,104.54,105.11,103.27,104.85,247980,0
+SLAB.US,D,20190712,000000,105,106.44,105,106.09,219402,0
+SLAB.US,D,20190715,000000,106.46,106.94,105.29,106.3,263495,0
+SLAB.US,D,20190716,000000,105.73,106.61,102.92,102.98,365656,0
+SLAB.US,D,20190717,000000,103.03,103.18,101.06,102.12,284329,0
+SLAB.US,D,20190718,000000,101.88,103.37,101.59,102.82,270801,0
+SLAB.US,D,20190719,000000,102.3,105.77,102.3,104.02,318423,0
+SLAB.US,D,20190722,000000,104.66,106.57,104.66,105.22,236938,0
+SLAB.US,D,20190723,000000,106.84,107.66,105.95,106.84,388419,0
+SLAB.US,D,20190724,000000,107.4,114.28,104.99,113.74,1011726,0
+SLAB.US,D,20190725,000000,113.61,114.75,111.66,112.27,503130,0
+SLAB.US,D,20190726,000000,114.04,114.87,113.195,114.39,395703,0
+SLAB.US,D,20190729,000000,114.5,115.29,113.09,114.74,388413,0
+SLAB.US,D,20190730,000000,113.94,114.935,112.81,114.84,232300,0
+SLAB.US,D,20190731,000000,114.43,114.76,111.21,112.21,280396,0
+SLAB.US,D,20190801,000000,112.23,114.83,108.855,110.06,290160,0
+SLAB.US,D,20190802,000000,109.16,109.73,106.12,106.62,285116,0
+SLAB.US,D,20190805,000000,103.11,104.32,100.415,101.18,370512,0
+SLAB.US,D,20190806,000000,102.58,103.61,101.17,102.82,253511,0
+SLAB.US,D,20190807,000000,101.43,104.01,101.345,102.96,242059,0
+SLAB.US,D,20190808,000000,104.09,108.79,103.89,108.24,606823,0
+SLAB.US,D,20190809,000000,107.11,107.11,104.24,105.33,270799,0
+SLAB.US,D,20190812,000000,104.75,105.09,103.48,103.83,177228,0
+SLAB.US,D,20190813,000000,103.935,108.53,102.46,107.86,278480,0
+SLAB.US,D,20190814,000000,105.16,107.15,103.25,103.41,204371,0
+SLAB.US,D,20190815,000000,103.52,104.42,102.32,103.13,155787,0
+SLAB.US,D,20190816,000000,103.62,107.87,102.82,107.79,286741,0
+SLAB.US,D,20190819,000000,110.19,111.01,108.98,108.99,353335,0
+SLAB.US,D,20190820,000000,108.92,108.92,107.609,108.28,235357,0
+SLAB.US,D,20190821,000000,109.9,110.95,108.52,110.1,325204,0
+SLAB.US,D,20190822,000000,110.11,110.27,107.92,109.8,147331,0
+SLAB.US,D,20190823,000000,108.6,108.95,104.19,104.52,241386,0
+SLAB.US,D,20190826,000000,106.9,106.9,104.955,105.58,135884,0
+SLAB.US,D,20190827,000000,106.3,106.49,103.9,104.3,186406,0
+SLAB.US,D,20190828,000000,103.69,107.09,103.05,106.69,243482,0
+SLAB.US,D,20190829,000000,108.48,109.78,108.19,109.01,130214,0
+SLAB.US,D,20190830,000000,109.88,110.77,108.6,109,192404,0
+SLAB.US,D,20190903,000000,107.6,109.01,106.45,107.28,202987,0
+SLAB.US,D,20190904,000000,109.25,109.72,107.3,109.35,190222,0
+SLAB.US,D,20190905,000000,110,113.665,110,111.49,227581,0
+SLAB.US,D,20190906,000000,111.92,113.12,110.215,111.02,175780,0
+SLAB.US,D,20190909,000000,111.72,112.98,109.78,110.51,208995,0
+SLAB.US,D,20190910,000000,110.08,110.42,108.335,109.45,265664,0
+SLAB.US,D,20190911,000000,110.24,113.59,109.14,113.21,326622,0
+SLAB.US,D,20190912,000000,113.99,115.078,112.1,114.32,297562,0
+SLAB.US,D,20190913,000000,115.14,115.14,113.15,114.38,219303,0
+SLAB.US,D,20190916,000000,112.94,113.71,108.35,112.82,188646,0
+SLAB.US,D,20190917,000000,111.99,113.47,111.47,113.19,182958,0
+SLAB.US,D,20190918,000000,113.52,114.8,112.6,114.39,219469,0
+SLAB.US,D,20190919,000000,114.39,114.73,112.345,112.49,147805,0
+SLAB.US,D,20190920,000000,112.54,112.87,110.55,111.86,595112,0
+SLAB.US,D,20190923,000000,110.76,115.06,110.76,113.41,266755,0
+SLAB.US,D,20190924,000000,114.03,114.29,110.56,111.48,246111,0
+SLAB.US,D,20190925,000000,111.13,114.97,110.53,114.34,340278,0
+SLAB.US,D,20190926,000000,113.94,115.16,112.97,113.94,256522,0
+SLAB.US,D,20190927,000000,114.05,114.82,110.02,110.365,283408,0
+SLAB.US,D,20190930,000000,110.9,111.98,109.85,111.35,203431,0
+SLAB.US,D,20191001,000000,112.7,114.75,108.22,108.34,266497,0
+SLAB.US,D,20191002,000000,107.22,107.32,104.485,105.51,443352,0
+SLAB.US,D,20191003,000000,105.22,107.95,103.08,107.61,247174,0
+SLAB.US,D,20191004,000000,108.18,110.515,107.62,110.11,516288,0
+SLAB.US,D,20191007,000000,109.47,110.15,108.14,108.32,319666,0
+SLAB.US,D,20191008,000000,107.04,108.12,103.49,104.53,424034,0
+SLAB.US,D,20191009,000000,105.89,107.335,105.33,106.55,215771,0
+SLAB.US,D,20191010,000000,106.85,108.665,106.75,107.71,198649,0
+SLAB.US,D,20191011,000000,109.94,111.86,109.11,110.19,332933,0
+SLAB.US,D,20191014,000000,109.8,110.24,109.23,109.94,134641,0
+SLAB.US,D,20191015,000000,110.64,112.53,109.915,111.89,161613,0
+SLAB.US,D,20191016,000000,110.93,112.15,109.4,109.5,233710,0
+SLAB.US,D,20191017,000000,110.78,111.16,108.795,110.15,192277,0
+SLAB.US,D,20191018,000000,109.4,109.97,106.85,108.65,235366,0
+SLAB.US,D,20191021,000000,110.27,110.27,108.27,109.72,259448,0
+SLAB.US,D,20191022,000000,109.97,110.45,106.75,106.91,491641,0
+SLAB.US,D,20191023,000000,112.99,114,107.91,110.21,639686,0
+SLAB.US,D,20191024,000000,111.55,112.07,108.31,109.42,273608,0
+SLAB.US,D,20191025,000000,108.65,109.44,107.285,107.87,249988,0
+SLAB.US,D,20191028,000000,108.69,111.73,108.69,111.34,218733,0
+SLAB.US,D,20191029,000000,111.16,112.535,109.68,109.84,227586,0
+SLAB.US,D,20191030,000000,109.89,110.83,107.39,108.92,291301,0
+SLAB.US,D,20191031,000000,108.19,108.47,105.93,106.24,343797,0
+SLAB.US,D,20191101,000000,107.5,110.3,107.2,109.81,288588,0
+SLAB.US,D,20191104,000000,110.92,112.9,110,112.56,313049,0
+SLAB.US,D,20191105,000000,113.22,113.83,111.61,111.8,200369,0
+SLAB.US,D,20191106,000000,111.3,111.3,108.15,108.15,297419,0
+SLAB.US,D,20191107,000000,109.82,110.81,107.84,108.56,212242,0
+SLAB.US,D,20191108,000000,107.68,109.365,107.68,109,169860,0
+SLAB.US,D,20191111,000000,108.12,108.82,107.65,108.32,104272,0
+SLAB.US,D,20191112,000000,108.89,109.49,108.06,108.33,336728,0
+SLAB.US,D,20191113,000000,107.69,109.35,106.74,109.02,306797,0
+SLAB.US,D,20191114,000000,108.64,109.22,107.49,108.69,224743,0
+SLAB.US,D,20191115,000000,109.59,110.39,108.84,109.46,170771,0
+SLAB.US,D,20191118,000000,108.84,109.47,107.95,108.08,158321,0
+SLAB.US,D,20191119,000000,108.67,108.67,105.49,107.33,301081,0
+SLAB.US,D,20191120,000000,106.41,106.91,103.15,104.42,490210,0
+SLAB.US,D,20191121,000000,104.25,104.25,101.93,103.06,379988,0
+SLAB.US,D,20191122,000000,103.85,104.34,102.98,103.53,211236,0
+SLAB.US,D,20191125,000000,104.53,108.82,104.405,108.37,278092,0
+SLAB.US,D,20191126,000000,108.04,109.74,107.14,108.64,173460,0
+SLAB.US,D,20191127,000000,109,109.9,108.04,108.39,183568,0
+SLAB.US,D,20191129,000000,107.58,107.855,105.89,105.93,104615,0
+SLAB.US,D,20191202,000000,106.51,106.51,104.51,104.78,166101,0
+SLAB.US,D,20191203,000000,102.95,104.88,102.31,104.64,286144,0
+SLAB.US,D,20191204,000000,106.21,109.05,106,107.63,393150,0
+SLAB.US,D,20191205,000000,108.03,108.82,107,107.48,160867,0
+SLAB.US,D,20191206,000000,108.94,111.19,108.74,110.37,234239,0
+SLAB.US,D,20191209,000000,109.97,110.29,108.5,108.55,223693,0
+SLAB.US,D,20191210,000000,108.75,109.7,108.29,108.91,111066,0
+SLAB.US,D,20191211,000000,109.02,111.17,109.02,110.8,209374,0
+SLAB.US,D,20191212,000000,110.45,113.87,110.35,113.47,246640,0
+SLAB.US,D,20191213,000000,113.13,114.65,111.78,112.93,164118,0
+SLAB.US,D,20191216,000000,114.06,114.93,112.56,114.16,178348,0
+SLAB.US,D,20191217,000000,114.65,114.78,113.55,114.27,190778,0
+SLAB.US,D,20191218,000000,114.59,114.59,112.495,112.79,231908,0
+SLAB.US,D,20191219,000000,112.43,115.5,111.7,115.33,349581,0
+SLAB.US,D,20191220,000000,115.64,116.19,115.03,115.6,557211,0
+SLAB.US,D,20191223,000000,116.13,116.13,114.98,115.64,128832,0
+SLAB.US,D,20191224,000000,115.53,115.68,114.46,115.58,59765,0
+SLAB.US,D,20191226,000000,115.79,116.92,114.77,116.3,116626,0
+SLAB.US,D,20191227,000000,116.66,117.39,115.11,116.52,132091,0
+SLAB.US,D,20191230,000000,116.3,116.36,114.33,116.12,129517,0
+SLAB.US,D,20191231,000000,115.66,117.05,115.53,115.98,156185,0
+SLAB.US,D,20200102,000000,117.06,118.45,115.83,118.41,162643,0
+SLAB.US,D,20200103,000000,116.33,117.57,115.65,116.09,157124,0
+SLAB.US,D,20200106,000000,114.37,115.93,112.99,115.71,232862,0
+SLAB.US,D,20200107,000000,115.99,117.8,115.29,117.19,147858,0
+SLAB.US,D,20200108,000000,117.52,118.41,116.5,117.31,207742,0
+SLAB.US,D,20200109,000000,118.51,118.89,117.14,118.41,153545,0
+SLAB.US,D,20200110,000000,118.67,118.85,117.275,118.7,234865,0
+SLAB.US,D,20200113,000000,119.27,120.47,119.087,119.53,237394,0
+SLAB.US,D,20200114,000000,119.19,120.63,118.28,118.89,166165,0
+SLAB.US,D,20200115,000000,118.33,119.58,116.92,117.42,206981,0
+SLAB.US,D,20200116,000000,118.51,119.83,118.46,119.43,198766,0
+SLAB.US,D,20200117,000000,120,120.09,118.34,119.45,190802,0
+SLAB.US,D,20200121,000000,118.6,119.98,118.04,119.23,268486,0
+SLAB.US,D,20200122,000000,119.97,121.52,118.79,119.15,238101,0
+SLAB.US,D,20200123,000000,119.12,122.13,118.01,121.92,169433,0
+SLAB.US,D,20200124,000000,122.9,122.9,118.24,119.52,312323,0
+SLAB.US,D,20200127,000000,116.25,117.01,114.59,115.8,308487,0
+SLAB.US,D,20200128,000000,117.13,119.54,116.99,118.5,394034,0
+SLAB.US,D,20200129,000000,111.1,112.01,102.154,102.76,1764151,0
+SLAB.US,D,20200130,000000,102.12,106.88,102.12,104.5,593890,0
+SLAB.US,D,20200131,000000,103.62,104.46,98.19,98.31,523341,0
+SLAB.US,D,20200203,000000,98.91,101,98.88,100.63,291878,0
+SLAB.US,D,20200204,000000,103.22,105.13,102.405,104.15,325198,0
+SLAB.US,D,20200205,000000,106.29,107.618,105.14,107.55,321525,0
+SLAB.US,D,20200206,000000,108.05,108.05,104.51,104.82,218659,0
+SLAB.US,D,20200207,000000,103.56,103.84,99.72,100.02,255166,0
+SLAB.US,D,20200210,000000,99.24,102.1,99.24,102.08,318403,0
+SLAB.US,D,20200211,000000,103.16,104.75,101.46,101.74,189507,0
+SLAB.US,D,20200212,000000,103.01,103.81,101.696,103.59,284620,0
+SLAB.US,D,20200213,000000,102.4,104.6,101.8,104.03,237087,0
+SLAB.US,D,20200214,000000,104.17,105.14,103.297,104.2,242547,0
+SLAB.US,D,20200218,000000,103.1,103.54,101.275,103.46,359795,0
+SLAB.US,D,20200219,000000,103.98,106.15,103.98,105.41,335083,0
+SLAB.US,D,20200220,000000,104.71,104.808,102.28,104.53,271487,0
+SLAB.US,D,20200221,000000,104.07,104.27,100.01,100.4,447745,0
+SLAB.US,D,20200224,000000,96.255,100.14,95.18,98,613127,0
+SLAB.US,D,20200225,000000,98.89,99.1928,94.3,94.99,754417,0
+SLAB.US,D,20200226,000000,95.76,98.35,94.856,95.75,423487,0
+SLAB.US,D,20200227,000000,92.49,94.94,89.69,90.42,522067,0
+SLAB.US,D,20200228,000000,86.48,89.89,86.34,88.68,742322,0
+SLAB.US,D,20200302,000000,89.9,91.87,88.03,91.79,476588,0
+SLAB.US,D,20200303,000000,91.98,94.27,86.46,88.14,396682,0
+SLAB.US,D,20200304,000000,90.09,92.12,88.115,92.06,304897,0
+SLAB.US,D,20200305,000000,91.99,93.55,90.145,90.97,515798,0
+SLAB.US,D,20200306,000000,87.95,88.97,83.67,87.5,585210,0
+SLAB.US,D,20200309,000000,80.79,84.79,79.86,80.2,453769,0
+SLAB.US,D,20200310,000000,83.38,88.81,80.4,88.71,739280,0
+SLAB.US,D,20200311,000000,85.6,87.17,82.865,83.81,557865,0
+SLAB.US,D,20200312,000000,78.48,83,69.405,69.45,736688,0
+SLAB.US,D,20200313,000000,75.21,82.72,73.51,82.71,1042355,0
+SLAB.US,D,20200316,000000,74.05,86.28,73.34,74.91,977498,0
+SLAB.US,D,20200317,000000,76.61,83.57,73.945,82.35,819455,0
+SLAB.US,D,20200318,000000,75.79,81.45,65.09,68.75,861152,0
+SLAB.US,D,20200319,000000,68.61,77.56,68.1876,74.46,556827,0
+SLAB.US,D,20200320,000000,74.2,79.06,69.71,70.07,581135,0
+SLAB.US,D,20200323,000000,73.26,76.41,69.54,74.64,518497,0
+SLAB.US,D,20200324,000000,79.89,83.02,77.41,82.49,561869,0
+SLAB.US,D,20200325,000000,82.17,84.85,77.67,78.87,396733,0
+SLAB.US,D,20200326,000000,80.81,87.96,79.32,87.8,443788,0
+SLAB.US,D,20200327,000000,83.1,85.35,81.01,81.08,418722,0
+SLAB.US,D,20200330,000000,82.48,85.55,81.36,85.02,373235,0
+SLAB.US,D,20200331,000000,84.43,87.75,84.11,85.41,425715,0
+SLAB.US,D,20200401,000000,81.87,83.21,76.64,77.62,349175,0
+SLAB.US,D,20200402,000000,76.68,81.04,76.68,80.55,328707,0
+SLAB.US,D,20200403,000000,79.55,81.81,77.33,78.08,265733,0
+SLAB.US,D,20200406,000000,81.42,87.78,81.42,87.47,476935,0
+SLAB.US,D,20200407,000000,90.1,91.185,84.35,85.4,295624,0
+SLAB.US,D,20200408,000000,88.25,89.74,84.8,89.12,299073,0
+SLAB.US,D,20200409,000000,90.55,92.7,87.23,88.97,212656,0
+SLAB.US,D,20200413,000000,88.27,89.31,86.07,88.01,209656,0
+SLAB.US,D,20200414,000000,90.01,90.88,88.39,90.61,245795,0
+SLAB.US,D,20200415,000000,88.2,88.2,85.73,86.72,351877,0
+SLAB.US,D,20200416,000000,88.42,89.94,84.87,89.14,261157,0
+SLAB.US,D,20200417,000000,91.22,92.9,90.05,91.5,205484,0
+SLAB.US,D,20200420,000000,89.56,90.56,88.12,88.42,293502,0
+SLAB.US,D,20200421,000000,86.73,87.4,83.33,83.41,395642,0
+SLAB.US,D,20200422,000000,86.52,89.71,84.48,88.87,277189,0
+SLAB.US,D,20200423,000000,88.82,90.64,88.09,89.1,229801,0
+SLAB.US,D,20200424,000000,88.77,91.7,88.28,91.22,224623,0
+SLAB.US,D,20200427,000000,92.96,95.72,92.48,94.78,221751,0
+SLAB.US,D,20200428,000000,96.91,97.67,95.35,95.35,418451,0
+SLAB.US,D,20200429,000000,101.07,104.49,98.48,102.66,517053,0
+SLAB.US,D,20200430,000000,101.19,102.49,96.96,97.22,420926,0
+SLAB.US,D,20200501,000000,94.07,94.4,91.06,91.76,303969,0
+SLAB.US,D,20200504,000000,90.59,91.76,88.74,89.91,434678,0
+SLAB.US,D,20200505,000000,91.58,98.105,91.58,96.98,586573,0
+SLAB.US,D,20200506,000000,97.63,98.81,95.92,96.19,297151,0
+SLAB.US,D,20200507,000000,98.12,98.8,95.59,96.15,190968,0
+SLAB.US,D,20200508,000000,97.91,100.37,97.23,100.24,204746,0
+SLAB.US,D,20200511,000000,98.06,99.79,97.31,98.06,254642,0
+SLAB.US,D,20200512,000000,98.34,99.57,94.43,94.5,248798,0
+SLAB.US,D,20200513,000000,94.4,95.4388,90.31,91.4,308491,0
+SLAB.US,D,20200514,000000,90.15,93.065,89.28,93,400547,0
+SLAB.US,D,20200515,000000,91.51,91.9945,89.36,90.53,529902,0
+SLAB.US,D,20200518,000000,91.54,98.47,91.09,97.77,320906,0
+SLAB.US,D,20200519,000000,97.77,99.26,95.38,95.45,274470,0
+SLAB.US,D,20200520,000000,96.67,101.23,96.08,100.96,298332,0
+SLAB.US,D,20200521,000000,100.47,100.99,93.14,93.52,402170,0
+SLAB.US,D,20200522,000000,94.48,94.48,93.13,94.29,208467,0
+SLAB.US,D,20200526,000000,96.34,98.54,95.34,95.93,470205,0
+SLAB.US,D,20200527,000000,95.15,95.41,90.3,90.89,1076941,0
+SLAB.US,D,20200528,000000,92.6,95.47,90.45,90.91,1784426,0
+SLAB.US,D,20200529,000000,90.96,93.88,89.67,93.66,727948,0
+SLAB.US,D,20200601,000000,93.5,93.5,91.87,91.92,483884,0
+SLAB.US,D,20200602,000000,92.76,94.445,91.88,93.69,454212,0
+SLAB.US,D,20200603,000000,95.89,97.79,94.49,94.81,496059,0
+SLAB.US,D,20200604,000000,93.71,94.65,91.25,92.09,450635,0
+SLAB.US,D,20200605,000000,95.33,97.76,93.87,95.8,578260,0
+SLAB.US,D,20200608,000000,96.87,103.3,96.13,103.03,896310,0
+SLAB.US,D,20200609,000000,101.85,102.53,100.4,101.45,320494,0
+SLAB.US,D,20200610,000000,101.69,102.94,100.25,101.27,409694,0
+SLAB.US,D,20200611,000000,98.29,98.42,94.07,94.29,456172,0
+SLAB.US,D,20200612,000000,97.94,99.4052,93.45,96.26,434259,0
+SLAB.US,D,20200615,000000,93.62,95.51,92.21,95.37,397004,0
+SLAB.US,D,20200616,000000,98.87,100.66,97.71,98.65,405447,0
+SLAB.US,D,20200617,000000,99.76,100.88,98.467,98.97,309533,0
+SLAB.US,D,20200618,000000,98.27,99.535,98.12,98.6,356707,0
+SLAB.US,D,20200619,000000,99.57,99.98,96.37,97.5,571983,0
+SLAB.US,D,20200622,000000,96.97,98.31,95.4,98.29,352768,0
+SLAB.US,D,20200623,000000,99.94,101.61,98.92,99.01,376939,0
+SLAB.US,D,20200624,000000,97.9,98.311,94.21,94.91,429659,0
+SLAB.US,D,20200625,000000,95.18,95.33,92.69,95.08,295959,0
+SLAB.US,D,20200626,000000,94.29,94.91,92.24,93.82,586497,0
+SLAB.US,D,20200629,000000,94.15,96.77,92.36,96.68,340991,0
+SLAB.US,D,20200630,000000,96.56,100.48,96.205,100.27,351688,0
+SLAB.US,D,20200701,000000,99.94,100.07,97.85,98.01,247856,0
+SLAB.US,D,20200702,000000,99.56,100.92,98,98.43,172496,0
+SLAB.US,D,20200706,000000,100.72,101.68,99.9,100.45,178537,0
+SLAB.US,D,20200707,000000,99.95,102.25,99.53,99.71,217524,0
+SLAB.US,D,20200708,000000,99.99,101.36,99.01,101.2,258251,0
+SLAB.US,D,20200709,000000,102.03,102.8,98.92,102.27,241502,0
+SLAB.US,D,20200710,000000,102.83,103.27,101.55,102.55,268922,0
+SLAB.US,D,20200713,000000,104.17,105.94,100.69,101.04,309800,0
+SLAB.US,D,20200714,000000,100.13,102.83,98.65,102.67,229922,0
+SLAB.US,D,20200715,000000,104.15,105.53,102.91,103.8,296421,0
+SLAB.US,D,20200716,000000,102.82,103.96,101.77,103.86,348629,0
+SLAB.US,D,20200717,000000,103.79,105.19,103.1,103.39,187778,0
+SLAB.US,D,20200720,000000,103.98,105.81,103.82,105.31,168357,0
+SLAB.US,D,20200721,000000,105.99,107,104.22,105.04,280849,0
+SLAB.US,D,20200722,000000,105.23,105.36,102.94,103.76,195131,0
+SLAB.US,D,20200723,000000,103.32,104.83,101.8,102.76,150718,0
+SLAB.US,D,20200724,000000,101.49,103.91,100.46,102.25,179553,0
+SLAB.US,D,20200727,000000,102.94,105.45,102.81,104.8,335651,0
+SLAB.US,D,20200728,000000,103.6,104.39,102.3,102.62,300916,0
+SLAB.US,D,20200729,000000,104,105.98,101.06,104.3,548134,0
+SLAB.US,D,20200730,000000,102.41,103.26,100.44,102.74,365034,0
+SLAB.US,D,20200731,000000,103.52,103.69,99.015,100.51,364923,0
+SLAB.US,D,20200803,000000,101.73,103.1,100.23,102.88,376774,0
+SLAB.US,D,20200804,000000,102.57,103.05,101.82,101.98,221149,0
+SLAB.US,D,20200805,000000,102.18,102.42,99.98,101.81,257224,0
+SLAB.US,D,20200806,000000,101.63,102.3,101.265,102.05,151943,0
+SLAB.US,D,20200807,000000,101.79,103.13,100.84,103.09,300449,0
+SLAB.US,D,20200810,000000,103.01,103.01,100.525,101.04,276847,0
+SLAB.US,D,20200811,000000,101.71,103.98,101.17,101.53,347458,0
+SLAB.US,D,20200812,000000,102.68,103.615,101.43,103.11,227632,0
+SLAB.US,D,20200813,000000,103,103.42,100.29,101.21,221556,0
+SLAB.US,D,20200814,000000,100.67,101.415,99.435,100.57,187792,0
+SLAB.US,D,20200817,000000,100.12,102.93,100,101.76,242237,0
+SLAB.US,D,20200818,000000,102.1,102.845,101.41,101.62,164329,0
+SLAB.US,D,20200819,000000,101.75,102.81,100.71,101.41,140682,0
+SLAB.US,D,20200820,000000,100.07,101.04,98.42,98.78,197407,0
+SLAB.US,D,20200821,000000,98.84,98.84,97.61,98.41,246485,0
+SLAB.US,D,20200824,000000,99.83,100.19,98.8,99.83,266813,0
+SLAB.US,D,20200825,000000,100.46,102.3,99.74,102.15,231142,0
+SLAB.US,D,20200826,000000,102.21,102.37,101.26,101.98,170572,0
+SLAB.US,D,20200827,000000,102.71,102.71,100.32,101.58,162254,0
+SLAB.US,D,20200828,000000,102.05,103.49,100.96,103.35,204389,0
+SLAB.US,D,20200831,000000,103.1,103.86,102.41,102.41,302575,0
+SLAB.US,D,20200901,000000,102.68,105,101.36,104.85,211410,0
+SLAB.US,D,20200902,000000,105.03,107,105.03,106.7,151514,0
+SLAB.US,D,20200903,000000,105.51,105.51,98.82,99.67,240185,0
+SLAB.US,D,20200904,000000,100.08,100.8717,95.44,98.85,227593,0
+SLAB.US,D,20200908,000000,95.67,97.14,93.83,93.86,290539,0
+SLAB.US,D,20200909,000000,96.19,98.7351,94.355,98.15,344204,0
+SLAB.US,D,20200910,000000,99.38,99.62,95.42,95.64,171105,0
+SLAB.US,D,20200911,000000,96.79,97.395,94.62,95.05,166617,0
+SLAB.US,D,20200914,000000,96.66,97.58,96,96.87,163182,0
+SLAB.US,D,20200915,000000,98.81,99.04,97.41,98.34,161089,0
+SLAB.US,D,20200916,000000,99.08,100.755,98.065,99.51,283003,0
+SLAB.US,D,20200917,000000,97.15,99.19,96.26,98.47,208685,0
+SLAB.US,D,20200918,000000,99.71,99.71,94.18,96.17,644115,0
+SLAB.US,D,20200921,000000,94.25,94.86,92.19,94.76,296710,0
+SLAB.US,D,20200922,000000,95.41,95.64,92.76,95.42,196389,0
+SLAB.US,D,20200923,000000,95.32,96.05,93.61,93.65,220689,0
+SLAB.US,D,20200924,000000,93.92,95.95,92.92,95.11,173221,0
+SLAB.US,D,20200925,000000,94.42,97.1,93.83,96.7,201925,0
+SLAB.US,D,20200928,000000,98.15,99.05,97.78,98.37,210438,0
+SLAB.US,D,20200929,000000,98.34,99.01,97.5,98.07,132849,0
+SLAB.US,D,20200930,000000,97.75,99.1,97.265,97.85,182670,0
+SLAB.US,D,20201001,000000,98.6,100.24,97.755,99.07,219635,0
+SLAB.US,D,20201002,000000,96.39,98.09,96,96.13,226382,0
+SLAB.US,D,20201005,000000,97.07,98.59,96.1,98.51,186507,0
+SLAB.US,D,20201006,000000,98.74,101.27,96.94,97.2,433496,0
+SLAB.US,D,20201007,000000,96.91,99.34,96.91,98.99,403909,0
+SLAB.US,D,20201008,000000,100.52,101.9,99.98,101.39,157432,0
+SLAB.US,D,20201009,000000,102,106.72,102,106.65,312867,0
+SLAB.US,D,20201012,000000,107.44,107.79,105.995,106.38,207928,0
+SLAB.US,D,20201013,000000,105.57,106.18,104.02,105.51,197630,0
+SLAB.US,D,20201014,000000,105.76,105.92,104,104.37,118711,0
+SLAB.US,D,20201015,000000,102.99,105.14,102.08,104.89,161513,0
+SLAB.US,D,20201016,000000,105.13,106.07,104.165,104.92,225701,0
+SLAB.US,D,20201019,000000,105.55,106.6,104.53,104.65,247568,0
+SLAB.US,D,20201020,000000,105.29,105.7,103.84,104.26,116937,0
+SLAB.US,D,20201021,000000,104.53,105.275,102.955,103.01,146687,0
+SLAB.US,D,20201022,000000,103.79,106.29,102.43,104.74,390139,0
+SLAB.US,D,20201023,000000,105.34,105.91,104.56,105.08,152647,0
+SLAB.US,D,20201026,000000,103.81,104.94,101.11,101.94,215414,0
+SLAB.US,D,20201027,000000,102.66,103.22,99.47,99.93,258025,0
+SLAB.US,D,20201028,000000,95.75,98.67,94.77,96.89,578782,0
+SLAB.US,D,20201029,000000,96.97,105.99,96.78,104.53,621118,0
+SLAB.US,D,20201030,000000,103.68,103.68,100.995,102.46,369688,0
+SLAB.US,D,20201102,000000,103.85,104.83,100.65,101.91,232469,0
+SLAB.US,D,20201103,000000,103.07,104.81,102.1068,103.74,261306,0
+SLAB.US,D,20201104,000000,104.11,106.47,103.03,106.04,198205,0
+SLAB.US,D,20201105,000000,107.8,111.43,106.08,111.06,373684,0
+SLAB.US,D,20201106,000000,111.13,114.705,110.3366,114.11,309362,0
+SLAB.US,D,20201109,000000,119.34,121.27,115.46,115.68,405212,0
+SLAB.US,D,20201110,000000,114.64,116.42,112.57,112.95,300241,0
+SLAB.US,D,20201111,000000,114.59,116.08,112.76,115.25,263190,0
+SLAB.US,D,20201112,000000,115.31,115.94,111.83,113.4,308028,0
+SLAB.US,D,20201113,000000,115.58,115.95,112.44,112.74,173595,0
+SLAB.US,D,20201116,000000,113.43,114.62,112.27,113.67,236960,0
+SLAB.US,D,20201117,000000,112.56,112.84,111.23,111.85,176616,0
+SLAB.US,D,20201118,000000,112.02,113.99,108.65,109.07,283073,0
+SLAB.US,D,20201119,000000,108.8,112.27,108.68,112.08,264309,0
+SLAB.US,D,20201120,000000,111.26,113.21,110.93,111.4,247849,0
+SLAB.US,D,20201123,000000,112.39,113.34,111.48,113.07,152308,0
+SLAB.US,D,20201124,000000,114.4,115.7,112.71,115.05,207204,0
+SLAB.US,D,20201125,000000,114.85,115.02,113.07,113.39,207001,0
+SLAB.US,D,20201127,000000,114.73,115.62,113.73,115.18,117942,0
+SLAB.US,D,20201130,000000,114.79,117.36,114.495,117.21,262845,0
+SLAB.US,D,20201201,000000,118.44,119.67,117.02,119.45,394843,0
+SLAB.US,D,20201202,000000,118.76,119.83,118.19,119,269000,0
+SLAB.US,D,20201203,000000,119.67,120.3,118.92,119.34,175469,0
+SLAB.US,D,20201204,000000,120.4,123.645,119.85,123.44,235424,0
+SLAB.US,D,20201207,000000,123.74,124.49,121.97,122.3,177266,0
+SLAB.US,D,20201208,000000,121.77,122.88,120.105,122.54,175433,0
+SLAB.US,D,20201209,000000,122.13,123.31,120.17,121.22,414886,0
+SLAB.US,D,20201210,000000,119.99,122.99,119.93,121.52,175365,0
+SLAB.US,D,20201211,000000,120.87,121.85,118.45,119.97,168668,0
+SLAB.US,D,20201214,000000,121.3475,122.88,120.8,121.35,282109,0
+SLAB.US,D,20201215,000000,123.89,125.94,122.9,125.86,197095,0
+SLAB.US,D,20201216,000000,126.76,126.995,123.29,124.68,238441,0
+SLAB.US,D,20201217,000000,124.93,126.78,124.08,126.72,219810,0
+SLAB.US,D,20201218,000000,127.36,128.88,125.14,125.89,682694,0
+SLAB.US,D,20201221,000000,123.38,124.9,122.71,123.84,184207,0
+SLAB.US,D,20201222,000000,124.12,126.19,123.29,125.32,183686,0
+SLAB.US,D,20201223,000000,125.64,126.73,125.34,125.71,146959,0
+SLAB.US,D,20201224,000000,126.33,126.425,125.4,126.29,41475,0
+SLAB.US,D,20201228,000000,127.06,128.785,126.33,126.33,155539,0
+SLAB.US,D,20201229,000000,126.91,126.91,123.77,124.56,118540,0
+SLAB.US,D,20201230,000000,125.21,127.625,125.21,126.89,134860,0
+SLAB.US,D,20201231,000000,126.8,128.22,125.8538,127.34,161033,0
+SLAB.US,D,20210104,000000,127.88,131.19,124.76,126.35,291337,0
+SLAB.US,D,20210105,000000,126.48,128.82,125.015,127.97,260698,0
+SLAB.US,D,20210106,000000,128.39,135.18,127.72,132.88,344059,0
+SLAB.US,D,20210107,000000,132.59,135.86,130,135.26,903444,0
+SLAB.US,D,20210108,000000,136.54,139.41,134,135.3,180169,0
+SLAB.US,D,20210111,000000,133.87,137.01,133.87,135.82,451928,0
+SLAB.US,D,20210112,000000,136.92,137.03,133.1,133.6,369222,0
+SLAB.US,D,20210113,000000,134,134.93,133.25,133.63,133516,0
+SLAB.US,D,20210114,000000,134.38,136.84,134.34,135.45,228157,0
+SLAB.US,D,20210115,000000,134.75,137.15,133.22,136.03,356385,0
+SLAB.US,D,20210119,000000,138.12,141.515,137.71,140.47,278110,0
+SLAB.US,D,20210120,000000,141.89,144.56,139.39,141.85,321514,0
+SLAB.US,D,20210121,000000,143.63,144.68,140.65,142.64,326047,0
+SLAB.US,D,20210122,000000,141.28,142.93,140.585,142.36,208271,0
+SLAB.US,D,20210125,000000,143.41,144.33,139.85,142.04,331480,0
+SLAB.US,D,20210126,000000,143.69,143.9,139.11,139.99,192520,0
+SLAB.US,D,20210127,000000,136.92,137.1944,130.495,131.53,347932,0
+SLAB.US,D,20210128,000000,136.19,137.99,132.24,133.85,302880,0
+SLAB.US,D,20210129,000000,134.23,135.61,130.68,131.17,306986,0
+SLAB.US,D,20210201,000000,132.3,137.94,132.3,137.35,226868,0
+SLAB.US,D,20210202,000000,139.06,140,136.99,138.77,492143,0
+SLAB.US,D,20210203,000000,137.38,138.78,133.26,134.9,478453,0
+SLAB.US,D,20210204,000000,137.24,141.58,134.7,140.76,442638,0
+SLAB.US,D,20210205,000000,142.23,143.28,138.66,139.46,334299,0
+SLAB.US,D,20210208,000000,139.94,145.92,138.9,145.77,269286,0
+SLAB.US,D,20210209,000000,144.4,146.63,142.23,145.34,195174,0
+SLAB.US,D,20210210,000000,146.99,148,143.89,146.82,229391,0
+SLAB.US,D,20210211,000000,148.05,151.27,147.77,151.14,280884,0
+SLAB.US,D,20210212,000000,150.94,154.66,148.77,154.34,194630,0
+SLAB.US,D,20210216,000000,153.19,157.63,149.2579,153.75,354015,0
+SLAB.US,D,20210217,000000,150.87,154.34,148.545,150.06,371233,0
+SLAB.US,D,20210218,000000,149.12,150.31,146.595,147.46,276662,0
+SLAB.US,D,20210219,000000,149.24,163.43,149.24,162.84,948060,0
+SLAB.US,D,20210222,000000,160.77,163.04,159.302,162.11,473697,0
+SLAB.US,D,20210223,000000,159.84,161.93,154.66,158.4,491388,0
+SLAB.US,D,20210224,000000,159.6,162.575,154.54,162.53,461930,0
+SLAB.US,D,20210225,000000,160.21,162.25,153.505,153.88,334911,0
+SLAB.US,D,20210226,000000,156.18,158.935,152.5,155.74,342650,0
+SLAB.US,D,20210301,000000,158.32,162.35,155.52,162.1,280235,0
+SLAB.US,D,20210302,000000,162.33,162.9,156.2,156.21,268359,0
+SLAB.US,D,20210303,000000,156.68,160.29,150.44,151.18,338836,0
+SLAB.US,D,20210304,000000,151.14,151.54,138.73,139.97,691843,0
+SLAB.US,D,20210305,000000,143.81,146.04,137.5606,145.98,488340,0
+SLAB.US,D,20210308,000000,145.47,146.75,137,137.23,408437,0
+SLAB.US,D,20210309,000000,141.48,146.285,141.11,144.19,430584,0
+SLAB.US,D,20210310,000000,147.25,148.4,141.01,141.85,707678,0
+SLAB.US,D,20210311,000000,145.69,148.75,144.925,148.25,422128,0
+SLAB.US,D,20210312,000000,146.35,148.65,144.285,148.36,285013,0
+SLAB.US,D,20210315,000000,148.71,149.55,146.98,148.99,366467,0
+SLAB.US,D,20210316,000000,150.48,153.35,148.49,149.54,354013,0
+SLAB.US,D,20210317,000000,148.13,151.97,146.3,151.15,351497,0
+SLAB.US,D,20210318,000000,148.25,149.19,142.15,142.29,285867,0
+SLAB.US,D,20210319,000000,141.61,145.88,140.42,143.61,668200,0
+SLAB.US,D,20210322,000000,145.76,147.76,143.7,145.55,187476,0
+SLAB.US,D,20210323,000000,145.1,145.1,138.27,138.83,264894,0
+SLAB.US,D,20210324,000000,141.5,142.14,136.34,136.49,239533,0
+SLAB.US,D,20210325,000000,133.69,137.7,131.44,136.98,270824,0
+SLAB.US,D,20210326,000000,136.67,142.9,136.67,142.83,236154,0
+SLAB.US,D,20210329,000000,140.76,141.79,136.19,137.6,296069,0
+SLAB.US,D,20210330,000000,136.98,140.28,136.2,137.36,273778,0
+SLAB.US,D,20210331,000000,138.76,142.93,138.15,141.07,295173,0
+SLAB.US,D,20210401,000000,143.86,147.92,143.86,147.92,205169,0
+SLAB.US,D,20210405,000000,150.87,151.3,147.32,149.75,228382,0
+SLAB.US,D,20210406,000000,148.58,150.94,146.39,147.32,136206,0
+SLAB.US,D,20210407,000000,147.69,148.985,144.14,144.98,188687,0
+SLAB.US,D,20210408,000000,146.5,148.57,144.4,148.3,240659,0
+SLAB.US,D,20210409,000000,146.71,148.12,145.63,147.1,162211,0
+SLAB.US,D,20210412,000000,146.24,146.51,143.91,146.07,187933,0
+SLAB.US,D,20210413,000000,146.82,147.98,144.015,145.97,333636,0
+SLAB.US,D,20210414,000000,145.39,148.9,144.32,144.61,183375,0
+SLAB.US,D,20210415,000000,146.6,150.39,145.5,149.99,285971,0
+SLAB.US,D,20210416,000000,150.17,151.57,148.68,149.36,216675,0
+SLAB.US,D,20210419,000000,148.09,149.375,144.36,145.88,239005,0
+SLAB.US,D,20210420,000000,145.25,145.88,141.5,142.53,190982,0
+SLAB.US,D,20210421,000000,142.24,147.99,142.24,147.95,274784,0
+SLAB.US,D,20210422,000000,148.42,149.22,144.24,144.65,305238,0
+SLAB.US,D,20210423,000000,162.28,162.28,152.45,154.6,1313950,0
+SLAB.US,D,20210426,000000,154.27,158.5232,154.01,154.48,325383,0
+SLAB.US,D,20210427,000000,155.51,155.94,150.43,150.63,386573,0
+SLAB.US,D,20210428,000000,150.45,156.3366,146.79,149.61,286540,0
+SLAB.US,D,20210429,000000,142.895,147.87,141.5471,145.52,504275,0
+SLAB.US,D,20210430,000000,142.56,143.7,140.57,140.95,443783,0
+SLAB.US,D,20210503,000000,142.29,142.31,136.52,136.77,336144,0
+SLAB.US,D,20210504,000000,134.84,135.76,131.78,133.34,395004,0
+SLAB.US,D,20210505,000000,134,135.65,132.05,132.9,244660,0
+SLAB.US,D,20210506,000000,132.13,132.95,129.41,132.81,244350,0
+SLAB.US,D,20210507,000000,134.51,136.455,133.555,135.22,331069,0
+SLAB.US,D,20210510,000000,133.85,133.91,127.29,127.5,410703,0
+SLAB.US,D,20210511,000000,121.1816,130.79,121.1816,129.25,356022,0
+SLAB.US,D,20210512,000000,126.74,128.325,122.47,122.93,469240,0
+SLAB.US,D,20210513,000000,125.36,127.25,122.57,123.38,443188,0
+SLAB.US,D,20210514,000000,124.77,126.69,122.83,125.28,494519,0
+SLAB.US,D,20210517,000000,123.29,125.28,122.52,124.42,340710,0
+SLAB.US,D,20210518,000000,125.29,126.69,124.1,124.2,374539,0
+SLAB.US,D,20210519,000000,120.15,127.26,120.15,126.3,310030,0
+SLAB.US,D,20210520,000000,127.83,129.37,126.33,128.69,385186,0
+SLAB.US,D,20210521,000000,130.11,130.86,128.57,129.14,289872,0
+SLAB.US,D,20210524,000000,130.39,132.58,128.1,132.09,274168,0
+SLAB.US,D,20210525,000000,133.1,133.715,131.33,132.4,330709,0
+SLAB.US,D,20210526,000000,132.45,134.53,132.215,134.17,213793,0
+SLAB.US,D,20210527,000000,134.29,137.75,134.25,135.88,326914,0
+SLAB.US,D,20210528,000000,136.64,137.63,135.99,136.56,170728,0
+SLAB.US,D,20210601,000000,137.21,137.93,133.995,135.93,193030,0
+SLAB.US,D,20210602,000000,135.55,136.78,133.605,135.39,217658,0
+SLAB.US,D,20210603,000000,133.86,134.67,132.6,132.75,201497,0
+SLAB.US,D,20210604,000000,134.24,136.69,133.42,135.18,231135,0
+SLAB.US,D,20210607,000000,134.87,135.37,133.1,134.36,211354,0
+SLAB.US,D,20210608,000000,135.53,136.3,132.76,134.6,180812,0
+SLAB.US,D,20210609,000000,135.56,135.58,133.69,134.21,231895,0
+SLAB.US,D,20210610,000000,134.65,137.62,133.565,137.4,250754,0
+SLAB.US,D,20210611,000000,138,138.94,136.84,138.89,165042,0
+SLAB.US,D,20210614,000000,139.05,142.5,137.45,142.36,361585,0
+SLAB.US,D,20210615,000000,141.98,143.72,140.48,141.05,260973,0
+SLAB.US,D,20210616,000000,141.52,142.4,138.28,140.08,249741,0
+SLAB.US,D,20210617,000000,139.45,143.65,139.45,142.24,386330,0
+SLAB.US,D,20210618,000000,140.85,143.72,137.61,140.97,956692,0
+SLAB.US,D,20210621,000000,141.47,141.535,138.84,141.3,319447,0
+SLAB.US,D,20210622,000000,140.77,143.08,140.45,143.02,230368,0
+SLAB.US,D,20210623,000000,143.73,145.05,143.22,144.45,392338,0
+SLAB.US,D,20210624,000000,146.24,147.57,145.19,147.31,337500,0
+SLAB.US,D,20210625,000000,147.81,148.72,146.54,147,385599,0
+SLAB.US,D,20210628,000000,148.17,151.74,146.98,151.35,303104,0
+SLAB.US,D,20210629,000000,151.27,153.42,150.69,153.23,262962,0
+SLAB.US,D,20210630,000000,153.5,154.14,151.94,153.25,324626,0
+SLAB.US,D,20210701,000000,153.27,154,151.21,151.8,338639,0
+SLAB.US,D,20210702,000000,152.88,152.88,151.03,152.58,137845,0
+SLAB.US,D,20210706,000000,152.95,152.98,150.06,152.56,195105,0
+SLAB.US,D,20210707,000000,152.98,153.69,148.74,149.91,205176,0
+SLAB.US,D,20210708,000000,146.79,148.09,145,146.49,315551,0
+SLAB.US,D,20210709,000000,147.23,150.21,146.21,149.43,219166,0
+SLAB.US,D,20210712,000000,150.22,150.6,147.865,149.75,182760,0
+SLAB.US,D,20210713,000000,148.49,149.58,146.87,148.69,158128,0
+SLAB.US,D,20210714,000000,150.4,151.47,146.67,147.35,228052,0
+SLAB.US,D,20210715,000000,146.85,146.85,143,144.32,215471,0
+SLAB.US,D,20210716,000000,145.42,146.5,140.07,140.23,295292,0
+SLAB.US,D,20210719,000000,136.465,141.125,136.465,140.54,190394,0
+SLAB.US,D,20210720,000000,141.74,144.19,139.95,143.18,291860,0
+SLAB.US,D,20210721,000000,143.93,147.665,140.8325,147.66,259659,0
+SLAB.US,D,20210722,000000,146.4,147.52,143.91,144.11,285108,0
+SLAB.US,D,20210723,000000,144.18,145.87,143.29,145.65,200227,0
+SLAB.US,D,20210726,000000,145.2,146.575,142.51,142.9,248684,0
+SLAB.US,D,20210727,000000,141.81,141.81,135.26,138.04,382542,0
+SLAB.US,D,20210728,000000,134.54,143.52,134.54,142.45,311501,0
+SLAB.US,D,20210729,000000,141.46,145.48,141.27,144.45,352489,0
+SLAB.US,D,20210730,000000,143.04,149.06,143.04,148.99,316066,0
+SLAB.US,D,20210802,000000,155.13,157.16,154.21,155.03,795762,0
+SLAB.US,D,20210803,000000,155.97,157.25,154.49,155.9,591508,0
+SLAB.US,D,20210804,000000,155.75,157.91,155.145,157.17,374174,0
+SLAB.US,D,20210805,000000,158.36,159.54,157.07,158.03,346959,0
+SLAB.US,D,20210806,000000,156.77,158.93,156.77,157.7,323235,0
+SLAB.US,D,20210809,000000,158.4,158.4,155.73,156.52,274523,0
+SLAB.US,D,20210810,000000,157.22,159.11,155.35,158.65,308120,0
+SLAB.US,D,20210811,000000,159.05,159.05,156.38,158.63,296733,0
+SLAB.US,D,20210812,000000,158.38,158.38,156.5,157.42,249293,0
+SLAB.US,D,20210813,000000,157.31,158.76,156.98,158.64,226032,0
+SLAB.US,D,20210816,000000,157.74,158.18,156.7,157.79,390171,0
+SLAB.US,D,20210817,000000,156.47,157.26,154.7,155.64,679199,0
+SLAB.US,D,20210818,000000,155.3,157.12,154.21,155.11,592789,0
+SLAB.US,D,20210819,000000,154.82,157.29,154,155.25,443180,0
+SLAB.US,D,20210820,000000,155.33,158,155.01,157.78,558304,0
+SLAB.US,D,20210823,000000,158,159.05,157.21,158,782091,0
+SLAB.US,D,20210824,000000,158.67,159.29,157.75,157.88,711508,0
+SLAB.US,D,20210825,000000,158.41,159.49,158.06,158.7,722079,0
+SLAB.US,D,20210826,000000,158.7,159.19,158,158.65,573101,0
+SLAB.US,D,20210827,000000,159,160.14,158.75,160.09,888617,0
+SLAB.US,D,20210830,000000,160.36,160.6,159.37,160.15,678698,0
+SLAB.US,D,20210831,000000,160.89,160.89,156.21,157.62,735951,0
+SLAB.US,D,20210901,000000,157.66,160.73,156.44,159,1164322,0
+SLAB.US,D,20210902,000000,160.27,160.27,156.96,157.79,894025,0
+SLAB.US,D,20210903,000000,157.2,158.52,156.63,156.82,290752,0
+SLAB.US,D,20210907,000000,156.56,157.74,147.98,148.03,951897,0
+SLAB.US,D,20210908,000000,147.37,149.5,143.48,143.79,516650,0
+SLAB.US,D,20210909,000000,143.64,146.7,143.06,144.51,337867,0
+SLAB.US,D,20210910,000000,145.33,147.83,144.13,144.16,356832,0
+SLAB.US,D,20210913,000000,145.15,146.48,144,145.57,411902,0
+SLAB.US,D,20210914,000000,146.31,146.31,143.05,143.54,201381,0
+SLAB.US,D,20210915,000000,143.15,144.58,142.68,144.55,332724,0
+SLAB.US,D,20210916,000000,143.67,147.55,142.84,146.67,249770,0
+SLAB.US,D,20210917,000000,146.81,146.81,143.6,144.17,648053,0
+SLAB.US,D,20210920,000000,141.29,143.32,139.305,141.19,332858,0
+SLAB.US,D,20210921,000000,141.85,142.54,139.54,141.02,246565,0
+SLAB.US,D,20210922,000000,141.18,145.79,141.18,145.42,300071,0
+SLAB.US,D,20210923,000000,146.28,148.6,145.5,146.82,239750,0
+SLAB.US,D,20210924,000000,145.56,147.39,145.29,146.12,155150,0
+SLAB.US,D,20210927,000000,144.85,147.165,143.74,146.14,243634,0
+SLAB.US,D,20210928,000000,143.96,144.48,140.1,140.8,611891,0
+SLAB.US,D,20210929,000000,140.21,141.69,139.28,140.58,577061,0
+SLAB.US,D,20210930,000000,141.73,142.76,140.15,140.16,231416,0
+SLAB.US,D,20211001,000000,141.05,142.365,138.72,140.34,257939,0
+SLAB.US,D,20211004,000000,139.68,140.75,136.45,136.83,264445,0
+SLAB.US,D,20211005,000000,138.03,139.06,137.3,137.43,201588,0
+SLAB.US,D,20211006,000000,135.66,138.085,135.05,136.54,424891,0
+SLAB.US,D,20211007,000000,137.28,140.77,137.28,139.19,285625,0
+SLAB.US,D,20211008,000000,139.16,140.24,138.23,138.84,176984,0
+SLAB.US,D,20211011,000000,138.25,140.5,138.25,138.52,188463,0
+SLAB.US,D,20211012,000000,139.41,139.82,137.56,138.58,178020,0
+SLAB.US,D,20211013,000000,139.06,140.59,139.06,139.9,212047,0
+SLAB.US,D,20211014,000000,142.44,147.3,141.87,144.98,180482,0
+SLAB.US,D,20211015,000000,146.85,147.94,145.273,146.69,272993,0
+SLAB.US,D,20211018,000000,145.51,148.6,145.17,148.21,182321,0
+SLAB.US,D,20211019,000000,148.91,150.69,146.92,149.45,359537,0
+SLAB.US,D,20211020,000000,149.36,150.5,149.13,149.71,152605,0
+SLAB.US,D,20211021,000000,149.13,152.79,147.28,152.63,143279,0
+SLAB.US,D,20211022,000000,152.62,154.1,150.93,151.51,126424,0
+SLAB.US,D,20211025,000000,151.37,154.37,151.37,153.44,102510,0
+SLAB.US,D,20211026,000000,154.9,155.3,153.39,154.86,335112,0
+SLAB.US,D,20211027,000000,162.28,189.39,161.2141,184.06,2459748,0
+SLAB.US,D,20211028,000000,188.45,193.66,178.78,186.3,1083651,0
+SLAB.US,D,20211029,000000,185.96,191.99,185,188.76,565017,0
+SLAB.US,D,20211101,000000,188.36,193.515,185.69,193.17,433900,0
+SLAB.US,D,20211102,000000,191.96,199.46,191.355,198.53,629240,0
+SLAB.US,D,20211103,000000,199.59,200.97,195.34,198.95,449755,0
+SLAB.US,D,20211104,000000,200,204.79,199.53,203,467273,0
+SLAB.US,D,20211105,000000,205.73,207.14,199.2,200.06,382206,0
+SLAB.US,D,20211108,000000,201.27,205.62,200.67,202.62,318002,0
+SLAB.US,D,20211109,000000,203.49,205.71,198.06,198.39,295607,0
+SLAB.US,D,20211110,000000,196.5,199.96,194.195,195.11,360306,0
+SLAB.US,D,20211111,000000,197.28,203.13,197.28,202.38,449366,0
+SLAB.US,D,20211112,000000,205.23,206.38,202.72,202.98,200517,0
+SLAB.US,D,20211115,000000,204.17,208,203.38,206.94,243303,0
+SLAB.US,D,20211116,000000,205.45,210.98,204.47,210.1,288995,0
+SLAB.US,D,20211117,000000,209.15,210.22,205.425,206.13,294515,0
+SLAB.US,D,20211118,000000,207.8,209.98,203.491,204.36,461630,0
+SLAB.US,D,20211119,000000,204,208.28,204,205.25,279212,0
+SLAB.US,D,20211122,000000,206.51,209.6,198.18,198.91,484552,0
+SLAB.US,D,20211123,000000,199.9,204.52,196.11,198.01,481863,0
+SLAB.US,D,20211124,000000,195.4,198.87,194.23,197.77,352662,0
+SLAB.US,D,20211126,000000,193.3,197.16,192.18,192.64,184057,0
+SLAB.US,D,20211129,000000,195.46,198.72,193.35,198.03,321286,0
+SLAB.US,D,20211130,000000,196.47,199.79,194.69,196.27,458261,0
+SLAB.US,D,20211201,000000,199.39,202.21,189.6589,195.48,336112,0
+SLAB.US,D,20211202,000000,195.16,199.61,193.95,197.57,319763,0
+SLAB.US,D,20211203,000000,199.34,202.02,190.66,193.14,405419,0
+SLAB.US,D,20211206,000000,194.45,195.35,187.32,193.29,464997,0
+SLAB.US,D,20211207,000000,195.9807,203.39,195.84,202.36,305151,0
+SLAB.US,D,20211208,000000,200.75,205.3,198.915,204.77,251038,0
+SLAB.US,D,20211209,000000,202.2,206.84,198.59,201.13,214214,0
+SLAB.US,D,20211210,000000,203.86,204.8276,199.935,201.39,258542,0
+SLAB.US,D,20211213,000000,201.06,203.055,199.18,199.78,396530,0
+SLAB.US,D,20211214,000000,196.81,199.68,195.12,197.58,287391,0
+SLAB.US,D,20211215,000000,198.41,203.689,193.36,203.44,311160,0
+SLAB.US,D,20211216,000000,203.26,204.29,194.55,196.91,332929,0
+SLAB.US,D,20211217,000000,195.82,200.45,194.02,197.87,1432030,0
+SLAB.US,D,20211220,000000,194.46,198.82,192.99,196.15,277493,0
+SLAB.US,D,20211221,000000,202.25,203.98,197.15,198.33,201354,0
+SLAB.US,D,20211222,000000,196.76,201.78,196.155,201.78,230904,0
+SLAB.US,D,20211223,000000,202.45,207.3398,201.39,205.13,228113,0
+SLAB.US,D,20211227,000000,205.3,209.24,205.02,208.07,230704,0
+SLAB.US,D,20211228,000000,208.64,209.47,204.69,204.97,257442,0
+SLAB.US,D,20211229,000000,205.54,207.96,203.51,206.99,193801,0
+SLAB.US,D,20211230,000000,207.24,210.7,206.06,206.19,227202,0
+SLAB.US,D,20211231,000000,206.1,208.91,205.75,206.42,178585,0
+SLAB.US,D,20220103,000000,207.74,211.982,202.04,204.51,328733,0
+SLAB.US,D,20220104,000000,204.81,207.07,199.09,205.34,267206,0
+SLAB.US,D,20220105,000000,205.03,206.16,196.12,196.69,398248,0
+SLAB.US,D,20220106,000000,196.25,200.1199,194.365,197.27,340506,0
+SLAB.US,D,20220107,000000,196.55,198.22,187.27,188.53,452598,0
+SLAB.US,D,20220110,000000,184.64,188.05,181.73,187.68,399117,0
+SLAB.US,D,20220111,000000,187.65,191.53,185.7,188.86,259238,0
+SLAB.US,D,20220112,000000,191.56,193.18,188.21,189.5,227361,0
+SLAB.US,D,20220113,000000,191.66,194.76,185.79,186.5,285364,0
+SLAB.US,D,20220114,000000,184.68,189.53,184.18,187.31,195755,0
+SLAB.US,D,20220118,000000,183.81,184.25,174.51,175.27,425229,0
+SLAB.US,D,20220119,000000,176.33,179.93,167.3,167.4,334646,0
+SLAB.US,D,20220120,000000,168.2,170.46,162.83,162.94,307026,0
+SLAB.US,D,20220121,000000,160.98,168.68,160.92,162.3,408437,0
+SLAB.US,D,20220124,000000,159.79,165.51,153.87,165.3,300970,0
+SLAB.US,D,20220125,000000,161.9,161.9,155.08,156.68,257367,0
+SLAB.US,D,20220126,000000,161.41,164.88,156.17,158.32,274071,0
+SLAB.US,D,20220127,000000,160.86,162.08,150.59,150.64,548876,0
+SLAB.US,D,20220128,000000,150.86,156.09,146.95,156.06,280824,0
+SLAB.US,D,20220131,000000,156.93,165.48,156.655,165.19,402760,0
+SLAB.US,D,20220201,000000,165.24,165.98,161.93,165.42,580417,0
+SLAB.US,D,20220202,000000,180.89,183,164.31,170.27,883716,0
+SLAB.US,D,20220203,000000,165.26,167.38,159.56,159.92,399636,0
+SLAB.US,D,20220204,000000,157.73,162.6,155.93,160.06,347781,0
+SLAB.US,D,20220207,000000,159.2,162.33,155.43,155.65,436898,0
+SLAB.US,D,20220208,000000,154.42,160.86,154.03,160.44,362894,0
+SLAB.US,D,20220209,000000,163.22,164.35,160.44,163.27,252194,0
+SLAB.US,D,20220210,000000,158.55,163.55,155.39,156.4,293283,0
+SLAB.US,D,20220211,000000,157.1,157.97,147.72,149.62,326171,0
+SLAB.US,D,20220214,000000,150.75,155.33,148.22,152.37,278811,0
+SLAB.US,D,20220215,000000,155.13,161.46,155.13,160.97,303162,0
+SLAB.US,D,20220216,000000,157.98,160.79,157.03,160.41,303687,0
+SLAB.US,D,20220217,000000,157.74,158.485,152.27,152.41,290623,0
+SLAB.US,D,20220218,000000,152.25,154.77,149.09,151.16,258482,0
+SLAB.US,D,20220222,000000,148.95,153.39,148.82,150.4,323683,0
+SLAB.US,D,20220223,000000,151.91,152.71,146.545,146.92,300019,0
+SLAB.US,D,20220224,000000,141.66,154.16,141.19,153.91,401046,0
+SLAB.US,D,20220225,000000,154.39,154.39,150.4,153.76,318354,0
+SLAB.US,D,20220228,000000,152.26,155.72,150.66,153.71,371680,0
+SLAB.US,D,20220301,000000,152.79,153.97,146.45,148.55,739278,0
+SLAB.US,D,20220302,000000,150.35,150.88,146.24,147.47,698663,0
+SLAB.US,D,20220303,000000,148.91,148.91,143.43,144.68,463305,0
+SLAB.US,D,20220304,000000,142.82,145.06,138.7,140.53,532827,0
+SLAB.US,D,20220307,000000,143.06,143.06,137.93,138.76,619464,0
+SLAB.US,D,20220308,000000,139.17,146.94,138.6275,141.34,548198,0
+SLAB.US,D,20220309,000000,145,145.635,140.35,141.02,580808,0
+SLAB.US,D,20220310,000000,137.84,143.915,137.59,140.73,419829,0
+SLAB.US,D,20220311,000000,142.99,142.99,137.41,137.68,474593,0
+SLAB.US,D,20220314,000000,137.15,137.51,130.96,133.8,586361,0
+SLAB.US,D,20220315,000000,134.71,140.12,132.9,139.82,671106,0
+SLAB.US,D,20220316,000000,141.87,147.01,140.86,146.83,440972,0
+SLAB.US,D,20220317,000000,145.27,149.94,143.14,149.94,514979,0
+SLAB.US,D,20220318,000000,147.43,155.52,147.43,155.35,1130161,0
+SLAB.US,D,20220321,000000,154.67,155.78,151.14,153.01,541691,0
+SLAB.US,D,20220322,000000,152.43,153.91,149.96,152.56,339897,0
+SLAB.US,D,20220323,000000,151.33,152.93,148.7,149.19,389121,0
+SLAB.US,D,20220324,000000,150.95,153.73,147.46,153.46,396944,0
+SLAB.US,D,20220325,000000,153.66,153.66,149.74,152.03,270370,0
+SLAB.US,D,20220328,000000,151.35,153.97,148.295,152.31,243970,0
+SLAB.US,D,20220329,000000,155.11,158.22,154.02,157.29,317290,0
+SLAB.US,D,20220330,000000,155.94,157.91,150.61,151.91,302647,0
+SLAB.US,D,20220331,000000,151.68,153.48,149.83,150.2,341093,0
+SLAB.US,D,20220401,000000,150.71,151.74,146.47,148.84,335153,0
+SLAB.US,D,20220404,000000,149.62,152.31,149.62,151.37,185443,0
+SLAB.US,D,20220405,000000,149.62,150.63,142.59,143.15,308871,0
+SLAB.US,D,20220406,000000,140.48,141.8,137.99,139.11,616397,0
+SLAB.US,D,20220407,000000,138.34,143.13,137.705,140.84,585414,0
+SLAB.US,D,20220408,000000,139.4,140.3,136.76,136.94,458549,0
+SLAB.US,D,20220411,000000,135.04,138.49,132.94,133.21,629407,0
+SLAB.US,D,20220412,000000,136.42,138.125,133.47,133.86,502342,0
+SLAB.US,D,20220413,000000,134.06,138.65,133.0501,138.01,463772,0
+SLAB.US,D,20220414,000000,138.53,138.92,132.48,132.73,235272,0
+SLAB.US,D,20220418,000000,132,135.43,131.92,134.6,249559,0
+SLAB.US,D,20220419,000000,133.96,136.185,133.01,135.09,366506,0
+SLAB.US,D,20220420,000000,137.9,138.5,132.865,133.23,230212,0
+SLAB.US,D,20220421,000000,135.28,136.235,129.12,129.85,449283,0
+SLAB.US,D,20220422,000000,129.6,130.95,126.57,127.22,310293,0
+SLAB.US,D,20220425,000000,126.58,130.71,124.7793,130.62,423028,0
+SLAB.US,D,20220426,000000,129.6,129.95,126.24,127.28,589300,0
+SLAB.US,D,20220427,000000,131.51,141.49,131.51,132.6,1169454,0
+SLAB.US,D,20220428,000000,135.6,138.66,131.295,138.12,418275,0
+SLAB.US,D,20220429,000000,136.21,141.24,134.34,134.91,325898,0
+SLAB.US,D,20220502,000000,135.08,141.16,135.08,140.94,360599,0
+SLAB.US,D,20220503,000000,140.24,141.64,137.78,139.11,294816,0
+SLAB.US,D,20220504,000000,139,144.1,136.45,143.69,411555,0
+SLAB.US,D,20220505,000000,140.83,140.94,137.37,139.03,504402,0
+SLAB.US,D,20220506,000000,138.18,141.08,134.76,138.9,452359,0
+SLAB.US,D,20220509,000000,136.42,140.53,134.615,135.47,541321,0
+SLAB.US,D,20220510,000000,138.36,141.07,135.52,139.28,463669,0
+SLAB.US,D,20220511,000000,137.98,141.91,135.72,136.08,429898,0
+SLAB.US,D,20220512,000000,135.25,140.08,133.75,137.45,648272,0
+SLAB.US,D,20220513,000000,139.76,144.51,138.92,143.62,332335,0
+SLAB.US,D,20220516,000000,142.43,143,138.78,139.55,375029,0
+SLAB.US,D,20220517,000000,142.35,144.71,140.14,142.14,382396,0
+SLAB.US,D,20220518,000000,139.15,142.33,137.7,138.5,470794,0
+SLAB.US,D,20220519,000000,137.77,142.44,137.04,139.33,376837,0
+SLAB.US,D,20220520,000000,141.72,141.88,135.8,140.45,537960,0
+SLAB.US,D,20220523,000000,139.67,141.08,137.11,139.08,464605,0
+SLAB.US,D,20220524,000000,136.61,139.28,134.404,137.93,420248,0
+SLAB.US,D,20220525,000000,136.8,142.16,136.8,141.48,396735,0
+SLAB.US,D,20220526,000000,142.13,149.175,141.515,147.99,365208,0
+SLAB.US,D,20220527,000000,149.9,153.84,148.94,153.41,263468,0
+SLAB.US,D,20220531,000000,152.33,153.68,148.43,149.16,531292,0
+SLAB.US,D,20220601,000000,149.82,151.47,146.77,148.32,441250,0
+SLAB.US,D,20220602,000000,147.74,152.66,147.74,152.52,253200,0
+SLAB.US,D,20220603,000000,149.71,151.26,147.8,148.48,219125,0
+SLAB.US,D,20220606,000000,149.38,152.33,148.82,149.72,309339,0
+SLAB.US,D,20220607,000000,147.58,151,147.05,150.53,236442,0
+SLAB.US,D,20220608,000000,150.45,150.91,146.62,147.03,233274,0
+SLAB.US,D,20220609,000000,144.82,149.22,142.85,143.01,355249,0
+SLAB.US,D,20220610,000000,140.28,143.29,138.1132,139.85,296843,0
+SLAB.US,D,20220613,000000,136.12,138.27,133.12,133.9,496322,0
+SLAB.US,D,20220614,000000,134.73,138.625,133.36,138.36,476316,0
+SLAB.US,D,20220615,000000,140.1,142.92,137.98,141.12,422021,0
+SLAB.US,D,20220616,000000,137.15,138.1,130.061,131.21,595347,0
+SLAB.US,D,20220617,000000,132.06,137.35,131.87,135.7,866914,0
+SLAB.US,D,20220621,000000,138.46,140.69,136.29,139.55,358802,0
+SLAB.US,D,20220622,000000,137.17,140.55,136.16,140.34,356024,0
+SLAB.US,D,20220623,000000,141.48,141.6,138.68,140.25,255849,0
+SLAB.US,D,20220624,000000,141.37,145.76,141.37,145.08,661399,0
+SLAB.US,D,20220627,000000,146.86,146.94,143.64,144.97,198573,0
+SLAB.US,D,20220628,000000,144.88,147.84,143.34,143.58,182597,0
+SLAB.US,D,20220629,000000,142.2,142.6,139.08,140.91,394373,0
+SLAB.US,D,20220630,000000,138.92,141.5,138.15,140.22,328274,0
+SLAB.US,D,20220701,000000,138.7,138.8,128.01,128.39,710911,0
+SLAB.US,D,20220705,000000,123.47,126.28,114.52,119.29,1086539,0
+SLAB.US,D,20220706,000000,119.4,122.575,117.78,121.33,545779,0
+SLAB.US,D,20220707,000000,122.72,128.6,122.72,127.47,415957,0
+SLAB.US,D,20220708,000000,126.23,129.17,125.07,128.8,250955,0
+SLAB.US,D,20220711,000000,126.52,126.76,123.82,124.19,216534,0
+SLAB.US,D,20220712,000000,124.67,126.35,122.5,124.75,240314,0
+SLAB.US,D,20220713,000000,121.97,126.035,121.01,124.66,153396,0
+SLAB.US,D,20220714,000000,124.08,128.53,123.19,127.9,226240,0
+SLAB.US,D,20220715,000000,130,130.26,127.62,129.81,255980,0
+SLAB.US,D,20220718,000000,131.5,132.18,128.03,128.51,152368,0
+SLAB.US,D,20220719,000000,130.28,136.97,129.69,136.92,302619,0
+SLAB.US,D,20220720,000000,136.81,143.116,135.98,142.72,558688,0
+SLAB.US,D,20220721,000000,143.68,144.2,140.91,144.19,203210,0
+SLAB.US,D,20220722,000000,143.83,143.83,138.8,140.34,307518,0
+SLAB.US,D,20220725,000000,139.66,139.66,137.03,139.08,223871,0
+SLAB.US,D,20220726,000000,138.07,140.69,137.99,138.54,276590,0
+SLAB.US,D,20220727,000000,146.57,149.84,140.25,149.25,624815,0
+SLAB.US,D,20220728,000000,147.25,148.6,142.45,147.69,395871,0
+SLAB.US,D,20220729,000000,146.91,148.75,145.7,147.48,305327,0
+SLAB.US,D,20220801,000000,146.14,150.98,146.14,148.74,329577,0
+SLAB.US,D,20220802,000000,147.24,152.25,147.24,150.01,245096,0
+SLAB.US,D,20220803,000000,149.8,153.21,149.61,152.47,292441,0
+SLAB.US,D,20220804,000000,152.58,154.69,151.99,154.28,377210,0
+SLAB.US,D,20220805,000000,152.27,154.79,149.3,152.3,207563,0
+SLAB.US,D,20220808,000000,151.62,152.88,147.57,150.68,217533,0
+SLAB.US,D,20220809,000000,148.38,149.21,140.61,141.62,401938,0
+SLAB.US,D,20220810,000000,144.8,147.409,142.67,146.61,259582,0
+SLAB.US,D,20220811,000000,146,147.45,143.21,143.38,395828,0
+SLAB.US,D,20220812,000000,144.48,147.415,143.66,146.84,252028,0
+SLAB.US,D,20220815,000000,145.79,148.26,145,146.92,205812,0
+SLAB.US,D,20220816,000000,146.28,146.45,143.92,144.54,190649,0
+SLAB.US,D,20220817,000000,142.94,143.1,138.86,140.43,280592,0
+SLAB.US,D,20220818,000000,140.59,145.55,140.39,144.27,526177,0
+SLAB.US,D,20220819,000000,141.92,142.68,137.69,138.04,260161,0
+SLAB.US,D,20220822,000000,135.45,136.275,131.68,133.03,359497,0
+SLAB.US,D,20220823,000000,133.21,136.4,132.23,133.74,322535,0
+SLAB.US,D,20220824,000000,133.2,135.34,132.62,134.41,201979,0
+SLAB.US,D,20220825,000000,135.15,139.9,134.62,137.65,621090,0
+SLAB.US,D,20220826,000000,137.81,137.81,130.34,130.66,274528,0
+SLAB.US,D,20220829,000000,132.15,133.675,129.5,130.04,359060,0
+SLAB.US,D,20220830,000000,130.77,131.275,127.89,129.41,299226,0
+SLAB.US,D,20220831,000000,129.51,129.675,125.2003,125.33,532545,0
+SLAB.US,D,20220901,000000,122.16,122.99,113.475,118.32,956967,0
+SLAB.US,D,20220902,000000,119.98,121.42,116.9,117.49,557339,0
+SLAB.US,D,20220906,000000,116.72,119.17,115.58,117.29,463980,0
+SLAB.US,D,20220907,000000,117.04,120.105,116.1,118.78,482949,0
+SLAB.US,D,20220908,000000,117.97,126.5,117.65,126.11,1121360,0
+SLAB.US,D,20220909,000000,127.4,131.62,127.4,129.5,554824,0
+SLAB.US,D,20220912,000000,130.17,131.75,128.96,131.03,487082,0
+SLAB.US,D,20220913,000000,125.94,130.335,125.94,127.33,506132,0
+SLAB.US,D,20220914,000000,127.65,132.62,126.9,129.96,664761,0
+SLAB.US,D,20220915,000000,129.52,134.26,128.9,130.11,819112,0
+SLAB.US,D,20220916,000000,129.63,131.33,127.7,129.47,1824436,0
+SLAB.US,D,20220919,000000,127.23,130.411,127.09,129.23,396476,0
+SLAB.US,D,20220920,000000,128.34,128.86,124.73,126.18,482203,0
+SLAB.US,D,20220921,000000,126.63,132.2,126.29,127.68,325551,0
+SLAB.US,D,20220922,000000,127.56,127.56,122.28,123.02,514152,0
+SLAB.US,D,20220923,000000,120.94,123.01,119.27,122.94,418267,0
+SLAB.US,D,20220926,000000,122.92,126.345,122.8,123.28,442381,0
+SLAB.US,D,20220927,000000,125.42,126.32,122.74,126.2,376562,0
+SLAB.US,D,20220928,000000,125.09,127.68,124.835,127,601172,0
+SLAB.US,D,20220929,000000,125.16,125.28,122.45,124.4,425308,0
+SLAB.US,D,20220930,000000,123.29,126.94,123.21,123.44,384150,0
+SLAB.US,D,20221003,000000,125.63,130.86,124.06,128.64,445203,0
+SLAB.US,D,20221004,000000,131.75,133.86,130.44,132.31,463046,0
+SLAB.US,D,20221005,000000,130.84,134.28,129.58,133.59,266821,0
+SLAB.US,D,20221006,000000,133.11,136.07,132.55,134.38,274445,0
+SLAB.US,D,20221007,000000,131.6,131.6,125.14,125.93,444389,0
+SLAB.US,D,20221010,000000,125.28,125.28,119.18,124.04,511302,0
+SLAB.US,D,20221011,000000,121.54,124.07,120.2075,120.88,561836,0
+SLAB.US,D,20221012,000000,120.33,121.13,118.09,118.22,426807,0
+SLAB.US,D,20221013,000000,114.51,125.24,113.75,124.33,783864,0
+SLAB.US,D,20221014,000000,125.01,125.225,114.455,114.56,526840,0
+SLAB.US,D,20221017,000000,117.36,122.27,117.24,119.21,560905,0
+SLAB.US,D,20221018,000000,122.96,123.83,114.63,118.92,465016,0
+SLAB.US,D,20221019,000000,118.27,121.47,117.87,120.74,350790,0
+SLAB.US,D,20221020,000000,122.14,124.79,120.185,121.67,291815,0
+SLAB.US,D,20221021,000000,121.72,125.375,120.37,124.9,318857,0
+SLAB.US,D,20221024,000000,120.7,121.8,114.35,118.53,891830,0
+SLAB.US,D,20221025,000000,118.1,122.935,118.1,120.54,603802,0
+SLAB.US,D,20221026,000000,118.3,125.76,116.02,117.8,848054,0
+SLAB.US,D,20221027,000000,116.63,116.63,109.44,112.89,1156651,0
+SLAB.US,D,20221028,000000,114.23,119.05,113.72,118.65,468259,0
+SLAB.US,D,20221031,000000,118.7,118.99,113.89,114.92,560649,0
+SLAB.US,D,20221101,000000,117.37,118.56,115.89,117.06,385896,0
+SLAB.US,D,20221102,000000,118.66,121.24,116.11,116.23,606251,0
+SLAB.US,D,20221103,000000,114.37,116.62,112.61,112.65,460837,0
+SLAB.US,D,20221104,000000,116.84,120.68,114.85,120.38,609752,0
+SLAB.US,D,20221107,000000,121.63,124.76,118.63,124.14,382359,0
+SLAB.US,D,20221108,000000,125.89,131.43,123.505,128.85,666185,0
+SLAB.US,D,20221109,000000,126.38,128.685,124.09,124.19,515542,0
+SLAB.US,D,20221110,000000,130.58,138.68,129.635,138.47,570637,0
+SLAB.US,D,20221111,000000,137,143.07,135.59,141.24,586264,0
+SLAB.US,D,20221114,000000,141.24,143.1,139.37,139.38,383659,0
+SLAB.US,D,20221115,000000,143.9,147.14,142.82,145.89,420307,0
+SLAB.US,D,20221116,000000,142.54,143.99,140,141.13,497538,0
+SLAB.US,D,20221117,000000,137.61,142.06,136.2125,141.63,250428,0
+SLAB.US,D,20221118,000000,144.36,144.36,139.735,140.63,338918,0
+SLAB.US,D,20221121,000000,139.03,140.58,137.59,137.64,220893,0
+SLAB.US,D,20221122,000000,137.83,141.67,136.68,141.56,270481,0
+SLAB.US,D,20221123,000000,141.44,145.02,141.44,144.23,255460,0
+SLAB.US,D,20221125,000000,143.78,143.78,140.91,140.92,119967,0
+SLAB.US,D,20221128,000000,138.41,140.62,136.93,137.63,311587,0
+SLAB.US,D,20221129,000000,138.44,139.99,136.33,136.69,393791,0
+SLAB.US,D,20221130,000000,137.74,145.44,135.78,145.44,433460,0
+SLAB.US,D,20221201,000000,147.07,147.38,140.715,142.36,322233,0
+SLAB.US,D,20221202,000000,139.37,141.74,138.91,141.62,254135,0
+SLAB.US,D,20221205,000000,141.14,141.14,138.01,139.85,298718,0
+SLAB.US,D,20221206,000000,140.34,140.72,135.92,137.53,306151,0
+SLAB.US,D,20221207,000000,137.53,140.39,137.2875,139.47,215523,0
+SLAB.US,D,20221208,000000,140.85,145.64,139.43,145.49,253600,0
+SLAB.US,D,20221209,000000,143.77,145.54,141.21,141.82,249452,0
+SLAB.US,D,20221212,000000,140.34,143.47,139.805,143.45,262007,0
+SLAB.US,D,20221213,000000,150.09,150.7,143.54,145.65,292833,0
+SLAB.US,D,20221214,000000,146,146.3725,139.82,141.37,403853,0
+SLAB.US,D,20221215,000000,138.87,140.25,135.93,136.38,459257,0
+SLAB.US,D,20221216,000000,134.36,138.38,133.18,137.48,1227160,0
+SLAB.US,D,20221219,000000,136.86,137.065,131.14,133.02,294931,0
+SLAB.US,D,20221220,000000,130.9,134.985,130.68,133.06,270759,0
+SLAB.US,D,20221221,000000,133.47,138.88,133.34,138.54,327377,0
+SLAB.US,D,20221222,000000,135.5,135.91,130.63,133.37,410916,0
+SLAB.US,D,20221223,000000,131.97,134.9,131.45,134.72,245947,0
+SLAB.US,D,20221227,000000,133.14,133.14,130.52,131.31,211146,0
+SLAB.US,D,20221228,000000,130.09,133.035,129.99,130.71,178379,0
+SLAB.US,D,20221229,000000,133.46,137.16,132.29,135.99,262111,0
+SLAB.US,D,20221230,000000,133.25,135.845,132.29,135.67,187641,0
+SLAB.US,D,20230103,000000,138.04,138.5,132.96,134.05,239181,0
+SLAB.US,D,20230104,000000,136.14,138.5,134.03,137.12,276910,0
+SLAB.US,D,20230105,000000,135.48,138.01,134.77,135.81,269344,0
+SLAB.US,D,20230106,000000,138.01,142.96,136.21,142.46,322279,0
+SLAB.US,D,20230109,000000,145.35,149.81,144.78,148.28,345205,0
+SLAB.US,D,20230110,000000,148.43,151.3809,146.065,150.63,272364,0
+SLAB.US,D,20230111,000000,150.4,150.62,148.71,150.23,267051,0
+SLAB.US,D,20230112,000000,150.38,151.69,147.23,151.06,225805,0
+SLAB.US,D,20230113,000000,149.21,151.37,148.56,150.09,177804,0
+SLAB.US,D,20230117,000000,149.54,152.825,149.54,150.72,385722,0
+SLAB.US,D,20230118,000000,152.52,153.865,149.85,150.01,285491,0
+SLAB.US,D,20230119,000000,148.67,149.255,143.64,143.66,441846,0
+SLAB.US,D,20230120,000000,146.4,148.8475,143.66,148.16,380156,0
+SLAB.US,D,20230123,000000,148.25,158.22,148.25,157.14,446904,0
+SLAB.US,D,20230124,000000,155.15,158.5,155.15,156.17,361360,0
+SLAB.US,D,20230125,000000,153.37,157.13,152.04,156.32,226334,0
+SLAB.US,D,20230126,000000,158.29,159.66,155.49,159.58,204389,0
+SLAB.US,D,20230127,000000,158,160.325,156.03,158.43,214589,0
+SLAB.US,D,20230130,000000,155.79,156.98,151.635,152.31,252301,0
+SLAB.US,D,20230131,000000,152.45,156.91,152.03,156.91,521539,0
+SLAB.US,D,20230201,000000,169.72,182.89,169.25,179,2627916,0
+SLAB.US,D,20230202,000000,183.81,190.03,180.52,189.59,877467,0
+SLAB.US,D,20230203,000000,185.83,189.65,182.445,183.61,843448,0
+SLAB.US,D,20230206,000000,180.04,184.17,180.04,181.36,456714,0
+SLAB.US,D,20230207,000000,181.71,184.97,174.61,183.96,714691,0
+SLAB.US,D,20230208,000000,183.94,185.39,178.755,179.71,568867,0
+SLAB.US,D,20230209,000000,183.42,186.45,181.95,183.01,519121,0
+SLAB.US,D,20230210,000000,180.79,184.46,179.85,184.32,522710,0
+SLAB.US,D,20230213,000000,185.29,190.145,184.86,188.75,493406,0
+SLAB.US,D,20230214,000000,186.14,194.68,185.09,192.98,898747,0
+SLAB.US,D,20230215,000000,189.93,193.72,187.58,188.45,794770,0
+SLAB.US,D,20230216,000000,184.96,190.015,182.81,186.03,538061,0
+SLAB.US,D,20230217,000000,185.88,186.29,178.8701,179.32,373919,0
+SLAB.US,D,20230221,000000,176.51,180.12,172.92,174.4,482605,0
+SLAB.US,D,20230222,000000,176.52,177.38,173.835,175.07,291162,0
+SLAB.US,D,20230223,000000,181.38,181.38,173.5801,176.39,382063,0
+SLAB.US,D,20230224,000000,172.96,174.99,172.12,173.48,370639,0
+SLAB.US,D,20230227,000000,177.24,177.36,175.16,175.76,287033,0
+SLAB.US,D,20230228,000000,174.67,181.99,174.67,178.53,547727,0
+SLAB.US,D,20230301,000000,180.23,181.05,177.16,178.23,222153,0
+SLAB.US,D,20230302,000000,175.5,180.4,173.85,179.49,223074,0
+SLAB.US,D,20230303,000000,179.15,181.55,176.89,181.16,213284,0
+SLAB.US,D,20230306,000000,181.53,184.26,175.685,176.86,334398,0
+SLAB.US,D,20230307,000000,177.49,178.67,172.62,174.06,376176,0
+SLAB.US,D,20230308,000000,175.45,176.79,173.645,174.77,547270,0
+SLAB.US,D,20230309,000000,174.47,179.01,171.77,172.06,362811,0
+SLAB.US,D,20230310,000000,172.64,173.68,168.04,169.8,355113,0
+SLAB.US,D,20230313,000000,168,171.84,166.05,168.88,569660,0
+SLAB.US,D,20230314,000000,173.95,174.506,168.3,171.61,420687,0
+SLAB.US,D,20230315,000000,168.26,169.74,164.405,167.77,404202,0
+SLAB.US,D,20230316,000000,166.12,172.79,165.825,172.44,560321,0
+SLAB.US,D,20230317,000000,172.73,173.7,170.005,171.22,957086,0
+SLAB.US,D,20230320,000000,172.55,175.96,171.63,175.36,274594,0
+SLAB.US,D,20230321,000000,176.54,179.0481,171.36,176.33,390840,0
+SLAB.US,D,20230322,000000,176.2,179.8,172.23,172.71,384452,0
+SLAB.US,D,20230323,000000,170.28,174.305,161.81,173,2104467,0
+SLAB.US,D,20230324,000000,171.01,171.81,167.42,169.17,1344597,0
+SLAB.US,D,20230327,000000,169.94,171.4,167.34,168.26,452791,0
+SLAB.US,D,20230328,000000,167.85,167.85,163.74,166.28,265021,0
+SLAB.US,D,20230329,000000,168.67,172.435,167.32,170.84,336692,0
+SLAB.US,D,20230330,000000,172.06,174.675,171.949,172.95,811991,0
+SLAB.US,D,20230331,000000,172.52,176.43,172.5,175.09,361790,0
+SLAB.US,D,20230403,000000,173.45,174.455,168.09,171.46,675259,0
+SLAB.US,D,20230404,000000,171.27,171.54,166.39,167.47,379846,0
+SLAB.US,D,20230405,000000,164.96,168.01,163.59,167.87,425691,0
+SLAB.US,D,20230406,000000,166.25,168.46,164.55,167.91,444340,0
+SLAB.US,D,20230410,000000,165.9,173.66,165.9,173.41,542142,0
+SLAB.US,D,20230411,000000,174.3,174.91,168.81,169.38,508527,0
+SLAB.US,D,20230412,000000,170.52,170.66,165.41,166.56,431732,0
+SLAB.US,D,20230413,000000,167.485,170.17,166.86,169.44,358007,0
+SLAB.US,D,20230414,000000,169.75,172.06,166.78,167.78,219696,0
+SLAB.US,D,20230417,000000,167.9,168.59,166.19,168.03,293275,0
+SLAB.US,D,20230418,000000,170.07,172.94,169.0973,171.57,898849,0
+SLAB.US,D,20230419,000000,170.86,171.47,168.34,169.92,684643,0
+SLAB.US,D,20230420,000000,168,169.76,163.67,166.55,643354,0
+SLAB.US,D,20230421,000000,166.38,167.765,163.99,166.5,501279,0
+SLAB.US,D,20230424,000000,167.67,168.22,162.62,164.13,549288,0
+SLAB.US,D,20230425,000000,163.5,163.5,155.59,156.06,785140,0
+SLAB.US,D,20230426,000000,149.89,150.77,139.73,141.92,2123865,0
+SLAB.US,D,20230427,000000,140,140.6,132.7401,136.04,1277748,0
+SLAB.US,D,20230428,000000,136.37,140.56,134.82,139.3,828147,0
+SLAB.US,D,20230501,000000,138.86,142.56,138.65,141.6,491158,0
+SLAB.US,D,20230502,000000,141.49,143.59,138.93,139.8,480802,0
+SLAB.US,D,20230503,000000,139.39,141.73,138.165,138.95,509155,0
+SLAB.US,D,20230504,000000,137.07,138.24,134.27,135.24,659247,0
+SLAB.US,D,20230505,000000,135.93,138.32,134.27,137.4,593066,0
+SLAB.US,D,20230508,000000,137.2,139.63,135.895,136.9,388094,0
+SLAB.US,D,20230509,000000,134.6,137.1,133.16,136.58,640813,0
+SLAB.US,D,20230510,000000,138.51,141.505,137.44,138.9,546953,0
+SLAB.US,D,20230511,000000,137.79,138.7,134.93,135.07,616219,0
+SLAB.US,D,20230512,000000,136.39,137.22,132.4,133.89,676295,0
+SLAB.US,D,20230515,000000,133.81,136.78,133,136.32,621074,0
+SLAB.US,D,20230516,000000,134.59,137.76,134.59,135.81,488506,0
+SLAB.US,D,20230517,000000,136.45,140.56,135.955,139.23,535968,0
+SLAB.US,D,20230518,000000,139.85,141.72,139.49,139.97,485120,0
+SLAB.US,D,20230519,000000,139.95,140.65,138.025,139.91,613922,0
+SLAB.US,D,20230522,000000,139.08,141.54,139.08,141.33,444957,0
+SLAB.US,D,20230523,000000,140.52,141.145,137.915,138.5,576594,0
+SLAB.US,D,20230524,000000,135.53,137.195,133.87,135.73,573713,0
+SLAB.US,D,20230525,000000,135.75,140.52,135.65,140.03,686512,0
+SLAB.US,D,20230526,000000,141.16,149.845,140.835,149.31,877736,0
+SLAB.US,D,20230530,000000,151.12,153.02,144.64,145.16,497254,0
+SLAB.US,D,20230531,000000,142.3,145.065,140.335,140.67,768856,0
+SLAB.US,D,20230601,000000,142.34,146.69,141.25,145.34,527657,0
+SLAB.US,D,20230602,000000,146.9,147.48,142.32,145.86,432125,0
+SLAB.US,D,20230605,000000,144.12,145.42,140.855,142.32,694121,0
+SLAB.US,D,20230606,000000,141.48,148.16,141.13,148.16,499913,0
+SLAB.US,D,20230607,000000,149.91,155.96,149.91,155.01,800801,0
+SLAB.US,D,20230608,000000,156.59,156.8843,150.7701,151.94,438970,0
+SLAB.US,D,20230609,000000,153.73,155.23,149.91,151.09,306521,0
+SLAB.US,D,20230612,000000,153.2,157.88,151.85,157.11,388831,0
+SLAB.US,D,20230613,000000,160,163.0499,159.4,161.41,337426,0
+SLAB.US,D,20230614,000000,160.48,164.17,159.19,162.64,427090,0
+SLAB.US,D,20230615,000000,160.51,162.76,160,161.6,368037,0
+SLAB.US,D,20230616,000000,164.22,164.22,158.76,159.04,675695,0
+SLAB.US,D,20230620,000000,157.45,159.13,152.9,153.86,373279,0
+SLAB.US,D,20230621,000000,152.75,153.985,150.43,151.26,306594,0
+SLAB.US,D,20230622,000000,150.1,152.535,149.24,149.99,255369,0
+SLAB.US,D,20230623,000000,146.52,147.68,144.33,144.7,461518,0
+SLAB.US,D,20230626,000000,147.53,149.585,144.22,147.75,363873,0
+SLAB.US,D,20230627,000000,147.81,153.325,147.475,152.67,304616,0
+SLAB.US,D,20230628,000000,150.12,151.72,149.5,151.43,285775,0
+SLAB.US,D,20230629,000000,151.76,155.87,151.01,155.71,196733,0
+SLAB.US,D,20230630,000000,157.99,159.08,157.18,157.74,208879,0
+SLAB.US,D,20230703,000000,157.74,160.37,156.9,160.37,143800,0
+SLAB.US,D,20230705,000000,158.97,158.97,154.1,154.25,325620,0
+SLAB.US,D,20230706,000000,151,153.25,150.07,153.16,244018,0
+SLAB.US,D,20230707,000000,153,156.77,152.98,154.72,182050,0
+SLAB.US,D,20230710,000000,154.96,160.52,154.96,160.07,207794,0
+SLAB.US,D,20230711,000000,160.43,160.43,156.32,159.86,210939,0
+SLAB.US,D,20230712,000000,162.69,163.41,161.34,161.74,220832,0
+SLAB.US,D,20230713,000000,162.71,166.94,162.25,165.24,308805,0
+SLAB.US,D,20230714,000000,163.87,164.83,158.38,159.16,235534,0
+SLAB.US,D,20230717,000000,159.78,166.56,159,165.49,315599,0
+SLAB.US,D,20230718,000000,164.87,166.87,163.14,166.11,159527,0
+SLAB.US,D,20230719,000000,166.15,166.29,161.8,163.07,188665,0
+SLAB.US,D,20230720,000000,161.33,161.33,156.49,157.85,339891,0
+SLAB.US,D,20230721,000000,159.95,161.63,156.84,157.85,367470,0
+SLAB.US,D,20230724,000000,157.63,159.36,155.25,155.85,222713,0
+SLAB.US,D,20230725,000000,155.32,160.225,155.32,158.72,345384,0
+SLAB.US,D,20230726,000000,147.95,148.8,142.11,144.4,929507,0
+SLAB.US,D,20230727,000000,145.69,149.2,142.88,144.27,738667,0
+SLAB.US,D,20230728,000000,146.84,147.9,143.78,146.66,544549,0
+SLAB.US,D,20230731,000000,146.68,149.82,146.485,149.14,383524,0
+SLAB.US,D,20230801,000000,146.62,148.05,145.8,146.9,272055,0
+SLAB.US,D,20230802,000000,144.06,144.16,140.13,140.89,303221,0
+SLAB.US,D,20230803,000000,139.64,142.37,137.28,142.12,348089,0
+SLAB.US,D,20230804,000000,140.61,143.12,138.84,140.12,248718,0
+SLAB.US,D,20230807,000000,140.67,140.68,138,140.31,159064,0
+SLAB.US,D,20230808,000000,137.63,139.15,135.22,137.76,265626,0
+SLAB.US,D,20230809,000000,137.39,138.1887,135.37,136.96,264274,0
+SLAB.US,D,20230810,000000,137.74,140.78,137.395,138.27,242407,0
+SLAB.US,D,20230811,000000,136.32,137.89,135.77,136.69,318415,0
+SLAB.US,D,20230814,000000,136.04,140.38,136.04,140.18,264910,0
+SLAB.US,D,20230815,000000,138.85,139.48,136.515,137.04,279889,0
+SLAB.US,D,20230816,000000,137.32,138.215,134.205,134.51,289333,0
+SLAB.US,D,20230817,000000,135.05,135.05,132.17,132.5,197572,0
+SLAB.US,D,20230818,000000,130.73,133.4,130.32,132.26,222095,0
+SLAB.US,D,20230821,000000,132.38,136.35,132.37,135.57,242492,0
+SLAB.US,D,20230822,000000,137.13,137.52,134.84,135.57,222577,0
+SLAB.US,D,20230823,000000,134.3,136.245,133.51,134.97,267542,0
+SLAB.US,D,20230824,000000,135.19,135.19,130.045,130.36,406226,0
+SLAB.US,D,20230825,000000,130.83,131.82,126.96,130.88,479501,0
+SLAB.US,D,20230828,000000,132.54,134.26,129.89,130.83,383396,0
+SLAB.US,D,20230829,000000,130.48,137.14,129.65,136.67,373484,0
+SLAB.US,D,20230830,000000,135,135,131.85,133.83,393597,0
+SLAB.US,D,20230831,000000,133.5,136.83,133.5,134.86,476543,0
+SLAB.US,D,20230901,000000,135.51,135.87,133.91,135.22,241636,0
+SLAB.US,D,20230905,000000,134.04,134.405,130.085,131.38,398033,0
+SLAB.US,D,20230906,000000,131.39,132.815,130.165,131.33,255062,0
+SLAB.US,D,20230907,000000,128.66,128.66,124,126.93,518628,0
+SLAB.US,D,20230908,000000,126.75,127.74,124.6,126.34,261911,0
+SLAB.US,D,20230911,000000,128.3,128.72,123.22,123.92,348490,0
+SLAB.US,D,20230912,000000,123,124.47,121.33,121.84,418888,0
+SLAB.US,D,20230913,000000,122,122.88,120.61,121.6,418315,0
+SLAB.US,D,20230914,000000,122.91,123.86,120.875,122.94,435411,0
+SLAB.US,D,20230915,000000,121.97,123.55,120.2,121.73,1677770,0
+SLAB.US,D,20230918,000000,121.51,121.9,117.52,118.13,843212,0
+SLAB.US,D,20230919,000000,117.67,118.36,115.83,117.29,385309,0
+SLAB.US,D,20230920,000000,118.23,118.35,115.885,115.99,254645,0
+SLAB.US,D,20230921,000000,114.04,116.46,113.33,114.55,275249,0
+SLAB.US,D,20230922,000000,115.48,116.745,113.74,114.53,188348,0
+SLAB.US,D,20230925,000000,114.05,115.705,113.54,115.48,202535,0
+SLAB.US,D,20230926,000000,114.8,115.13,113.96,114.64,212949,0
+SLAB.US,D,20230927,000000,115.57,116.29,114.09,115.38,265844,0
+SLAB.US,D,20230928,000000,114.88,117.99,114.76,116.43,303182,0
+SLAB.US,D,20230929,000000,117.85,118.24,115.48,115.89,273797,0
+SLAB.US,D,20231002,000000,115.23,117.35,114.69,115.69,249984,0
+SLAB.US,D,20231003,000000,114.91,115.9,112.24,112.95,264284,0
+SLAB.US,D,20231004,000000,113.28,114.755,112.31,114.26,190435,0
+SLAB.US,D,20231005,000000,114.43,114.93,112.15,113.15,285466,0
+SLAB.US,D,20231006,000000,112.78,115.8,112.04,115.12,222851,0
+SLAB.US,D,20231009,000000,113.75,115.15,112.895,114.26,203272,0
+SLAB.US,D,20231010,000000,114.81,117.48,114.32,116.66,165045,0
+SLAB.US,D,20231011,000000,116.6,117.05,115.2,116.06,167248,0
+SLAB.US,D,20231012,000000,116,116.175,113.5,114.78,201080,0
+SLAB.US,D,20231013,000000,114.52,114.52,108.43,109.31,462679,0
+SLAB.US,D,20231016,000000,110.08,111.48,109.7202,110.82,260555,0
+SLAB.US,D,20231017,000000,108.86,108.94,102.31,106.81,641444,0
+SLAB.US,D,20231018,000000,105.3,105.34,101.44,104,670758,0
+SLAB.US,D,20231019,000000,104.74,105.14,100.63,101.33,427145,0
+SLAB.US,D,20231020,000000,101.18,103.51,99.57,103.06,658853,0
+SLAB.US,D,20231023,000000,102.7,102.7,99.79,99.9,472750,0
+SLAB.US,D,20231024,000000,100.09,100.9,98.21,100.07,305467,0
+SLAB.US,D,20231025,000000,98.21,99.43,95.15,95.97,560007,0
+SLAB.US,D,20231026,000000,96.55,98.24,95.44,95.72,417832,0
+SLAB.US,D,20231027,000000,95.66,96.53,94.17,94.91,391346,0
+SLAB.US,D,20231030,000000,93.49,94.51,88.73,91.15,816989,0
+SLAB.US,D,20231031,000000,90.98,92.515,89.19,92.18,741817,0
+SLAB.US,D,20231101,000000,75.1,87.94,74.56,87.17,3677362,0
+SLAB.US,D,20231102,000000,88.67,88.97,84.08,88.27,1689220,0
+SLAB.US,D,20231103,000000,89.77,94.8,89.51,91.54,711249,0
+SLAB.US,D,20231106,000000,91.53,94.36,90.65,92.19,612732,0
+SLAB.US,D,20231107,000000,91.37,94.73,91.37,93.79,502161,0
+SLAB.US,D,20231108,000000,94.1,95.43,93.25,94.31,495160,0
+SLAB.US,D,20231109,000000,95.48,96.615,94.02,94.15,530919,0
+SLAB.US,D,20231110,000000,95.56,96.38,92.55,94.77,400882,0
+SLAB.US,D,20231113,000000,94.01,94.525,93.3,93.71,269435,0
+SLAB.US,D,20231114,000000,97.75,100.99,97.275,100.39,302282,0
+SLAB.US,D,20231115,000000,100.95,105.93,100.55,103.12,529091,0
+SLAB.US,D,20231116,000000,102.22,102.9,99.69,100.04,217032,0
+SLAB.US,D,20231117,000000,100.95,100.98,99.37,100,247278,0
+SLAB.US,D,20231120,000000,99.7,104.03,99.13,104,428823,0
+SLAB.US,D,20231121,000000,103,103,100.26,101.01,255673,0
+SLAB.US,D,20231122,000000,102.59,103.5,101.74,101.81,256768,0
+SLAB.US,D,20231124,000000,101.47,102.65,100.95,101.83,93448,0
+SLAB.US,D,20231127,000000,100.92,101.89,99.5808,101.01,206868,0
+SLAB.US,D,20231128,000000,100.32,101.15,99.07,101.06,189756,0
+SLAB.US,D,20231129,000000,102.5,105.29,102.03,102.28,267026,0
+SLAB.US,D,20231130,000000,102.45,105.63,101.59,105.37,505093,0
+SLAB.US,D,20231201,000000,104.66,109.32,104.365,109.08,485195,0
+SLAB.US,D,20231204,000000,108.22,110.21,107.76,109.87,360478,0
+SLAB.US,D,20231205,000000,108.9,111.21,107.05,110.65,503982,0
+SLAB.US,D,20231206,000000,112.56,113.44,110.815,111.33,378612,0
+SLAB.US,D,20231207,000000,112.32,118.27,110.2118,117.67,670453,0
+SLAB.US,D,20231208,000000,118.83,123.47,118.77,121.89,1311481,0
+SLAB.US,D,20231211,000000,119.89,124.13,119.82,122.82,570717,0
+SLAB.US,D,20231212,000000,122.65,122.65,120.42,120.46,350772,0
+SLAB.US,D,20231213,000000,120.41,122.24,116.7,121.84,477843,0
+SLAB.US,D,20231214,000000,124.51,131.35,123.01,131.23,713380,0
+SLAB.US,D,20231215,000000,132.76,134.42,130.84,133.3,1105377,0
+SLAB.US,D,20231218,000000,132.48,132.68,127.95,130.36,343656,0
+SLAB.US,D,20231219,000000,131.03,132.69,130.15,130.37,271815,0
+SLAB.US,D,20231220,000000,129.59,131.71,126.45,126.56,245704,0
+SLAB.US,D,20231221,000000,129.6,131.71,129.01,131.69,242177,0
+SLAB.US,D,20231222,000000,132.29,133.75,131.095,132.01,172747,0
+SLAB.US,D,20231226,000000,133.04,135.85,133.02,135.18,147367,0
+SLAB.US,D,20231227,000000,135.96,136.83,134.49,135.68,162127,0
+SLAB.US,D,20231228,000000,135.42,136.46,134.795,135.45,141478,0
+SLAB.US,D,20231229,000000,135.24,136.09,132.09,132.27,203353,0
+SLAB.US,D,20240102,000000,131.02,131.18,126.44,127.88,356926,0
+SLAB.US,D,20240103,000000,127.09,127.09,121.2,121.49,427110,0
+SLAB.US,D,20240104,000000,119.58,121.86,117.7,121.07,338230,0
+SLAB.US,D,20240105,000000,120.3,122.81,119,120.59,200679,0
+SLAB.US,D,20240108,000000,121.37,126.71,120.835,125.1,251050,0
+SLAB.US,D,20240109,000000,122.59,126.32,122.59,124.63,168340,0
+SLAB.US,D,20240110,000000,124.08,125.18,121.735,124.12,244993,0
+SLAB.US,D,20240111,000000,123.84,124.7929,119.93,120.92,340905,0
+SLAB.US,D,20240112,000000,121.96,122.5,118,118.08,211842,0
+SLAB.US,D,20240116,000000,117.37,118.87,114.98,118.84,205781,0
+SLAB.US,D,20240117,000000,116.74,117.135,114.35,116.81,192121,0
+SLAB.US,D,20240118,000000,120.59,123.03,119.79,122.21,409814,0
+SLAB.US,D,20240119,000000,123.65,126.785,122.37,126.33,233754,0
+SLAB.US,D,20240122,000000,127.33,129.88,126.6493,129.69,252019,0
+SLAB.US,D,20240123,000000,131.03,134.19,130.14,133.84,291554,0
+SLAB.US,D,20240124,000000,135.08,136.61,133,133.01,319024,0
+SLAB.US,D,20240125,000000,136,136,130.8,131.72,319293,0
+SLAB.US,D,20240126,000000,130.85,131.86,128.165,128.43,225076,0
+SLAB.US,D,20240129,000000,128.75,131.49,127.74,131.46,274199,0
+SLAB.US,D,20240130,000000,128.05,129.5,122.44,123.55,603364,0
+SLAB.US,D,20240131,000000,123.64,128.775,123,123.36,654479,0
+SLAB.US,D,20240201,000000,124.26,124.745,119.06,122.35,383973,0
+SLAB.US,D,20240202,000000,120.11,122.065,119.27,121.38,255317,0
+SLAB.US,D,20240205,000000,121.77,122.26,118.61,120.12,195006,0
+SLAB.US,D,20240206,000000,119.69,119.69,115.35,118.3,643079,0
+SLAB.US,D,20240207,000000,130.42,136.3894,127.735,133.71,828674,0
+SLAB.US,D,20240208,000000,136,137.55,131.8,137.27,423124,0
+SLAB.US,D,20240209,000000,138.44,144.47,137.2835,142.46,508118,0
+SLAB.US,D,20240212,000000,142.56,145.39,141.8,144.63,298459,0
+SLAB.US,D,20240213,000000,137.18,140.4331,135.44,136.66,406140,0
+SLAB.US,D,20240214,000000,139.1,141.32,137.41,140.91,619919,0
+SLAB.US,D,20240215,000000,142.59,144.75,141.02,141.95,462397,0
+SLAB.US,D,20240216,000000,140.92,142.3,138.62,139.75,261340,0
+SLAB.US,D,20240220,000000,137.1,139.24,136.415,137.83,216183,0
+SLAB.US,D,20240221,000000,136.33,136.4,134.68,135.52,272754,0
+SLAB.US,D,20240222,000000,139.76,139.76,134.99,135.11,175617,0
+SLAB.US,D,20240223,000000,135.14,135.14,131.04,132.99,246531,0
+SLAB.US,D,20240226,000000,133.84,137.04,133.22,136.1,197840,0
+SLAB.US,D,20240227,000000,137.91,139,135.65,136.12,162966,0
+SLAB.US,D,20240228,000000,134.88,135.95,133.9,134.99,183309,0
+SLAB.US,D,20240229,000000,138.03,139.322,135.99,137.54,293201,0
+SLAB.US,D,20240301,000000,139.43,142.775,137.05,141.64,176021,0
+SLAB.US,D,20240304,000000,143.76,143.76,140.18,142.82,211211,0
+SLAB.US,D,20240305,000000,140.68,141.75,139.005,140,311041,0
+SLAB.US,D,20240306,000000,143.43,148.25,143.215,147.23,359638,0
+SLAB.US,D,20240307,000000,149.12,154.91,148.52,151.99,367486,0
+SLAB.US,D,20240308,000000,152.79,153.7,146.15,146.33,232030,0
+SLAB.US,D,20240311,000000,145.15,147.19,143.7356,145.33,240089,0
+SLAB.US,D,20240312,000000,146.99,147.51,142.015,144.68,169720,0
+SLAB.US,D,20240313,000000,142.68,144.75,139.195,140.16,251680,0
+SLAB.US,D,20240314,000000,139.17,139.67,132.105,134.05,307055,0
+SLAB.US,D,20240315,000000,131.84,134.47,130.49,130.9,490097,0
+SLAB.US,D,20240318,000000,132.59,132.59,129.3825,129.81,227430,0
+SLAB.US,D,20240319,000000,127.52,130.41,127.14,129.03,178644,0
+SLAB.US,D,20240320,000000,128.6,132.7,127.47,131.6,176046,0
+SLAB.US,D,20240321,000000,134.67,138.485,134.67,135.06,213697,0
+SLAB.US,D,20240322,000000,134.28,136.96,134.19,134.75,165237,0
+SLAB.US,D,20240325,000000,132.32,134.1,130.38,132.6,141048,0
+SLAB.US,D,20240326,000000,134.14,134.28,132.1,132.82,147643,0
+SLAB.US,D,20240327,000000,134.18,140.3,133.6,140.25,225234,0
+SLAB.US,D,20240328,000000,140.62,144.22,140.05,143.72,258013,0
+SLAB.US,D,20240401,000000,143.55,146.435,140.9,141.98,148804,0
+SLAB.US,D,20240402,000000,139.54,139.54,134.045,135.33,223996,0
+SLAB.US,D,20240403,000000,132.69,137.015,132.12,134.85,271516,0
+SLAB.US,D,20240404,000000,137.53,139.645,131.44,131.84,239110,0
+SLAB.US,D,20240405,000000,131.85,132.835,130.64,131.22,299110,0
+SLAB.US,D,20240408,000000,132.605,136.01,132.39,132.65,178901,0
+SLAB.US,D,20240409,000000,134.21,136.28,133.27,135.74,294651,0
+SLAB.US,D,20240410,000000,131.68,132.13,127.515,129.84,303707,0
+SLAB.US,D,20240411,000000,130.86,131.66,128.86,131.19,304182,0
+SLAB.US,D,20240412,000000,128.12,130.36,125.87,126.32,192233,0
+SLAB.US,D,20240415,000000,127.57,128.52,123.7,124.37,434585,0
+SLAB.US,D,20240416,000000,123.47,126.59,122.8,124.73,235395,0
+SLAB.US,D,20240417,000000,125.48,125.54,121.045,121.53,267229,0
+SLAB.US,D,20240418,000000,120.5,121.07,117.06,117.5,501793,0
+SLAB.US,D,20240419,000000,116.49,117.665,113.1,115.16,516523,0
+SLAB.US,D,20240422,000000,116.19,119.81,115.14,119.12,591647,0
+SLAB.US,D,20240423,000000,118.88,126.4,118.88,125.41,730406,0
+SLAB.US,D,20240424,000000,122.02,125.0945,112.13,114.26,1425885,0
+SLAB.US,D,20240425,000000,114.91,121.89,114.72,118.93,645996,0
+SLAB.US,D,20240426,000000,119.03,123.08,118.505,122.13,484446,0
+SLAB.US,D,20240429,000000,121.39,123.83,120.8,123.75,284150,0
+SLAB.US,D,20240430,000000,122.35,125.25,121.22,121.49,399909,0
+SLAB.US,D,20240501,000000,119.77,123,117.19,118.8,261858,0
+SLAB.US,D,20240502,000000,121.12,121.33,118.49,121.02,218186,0
+SLAB.US,D,20240503,000000,125.1,126.1199,121.91,122.37,188896,0
+SLAB.US,D,20240506,000000,123.89,125,121.96,124.76,215579,0
+SLAB.US,D,20240507,000000,124.99,127.57,123.91,126.12,317972,0
+SLAB.US,D,20240508,000000,124.05,127.46,123.17,126.9,218787,0
+SLAB.US,D,20240509,000000,127.13,128.82,124.64,127.96,188427,0
+SLAB.US,D,20240510,000000,129.31,129.31,124.59,124.6,172882,0
+SLAB.US,D,20240513,000000,126,129.2136,126,127.09,197372,0
+SLAB.US,D,20240514,000000,128.67,130.93,127.4,130.66,210801,0
+SLAB.US,D,20240515,000000,133.34,133.34,128.83,131.57,163112,0
+SLAB.US,D,20240516,000000,130.26,132.4237,128.935,130.19,186895,0
+SLAB.US,D,20240517,000000,131.07,131.55,129.21,130.19,117194,0
+SLAB.US,D,20240520,000000,130.63,132.74,129.88,131.62,173235,0
+SLAB.US,D,20240521,000000,129.26,130.42,127.38,128.24,227579,0
+SLAB.US,D,20240522,000000,128.45,130.31,126.335,127.58,276916,0
+SLAB.US,D,20240523,000000,128.83,128.83,121.68,124.22,345242,0
+SLAB.US,D,20240524,000000,126.19,129.14,125.51,127.8,183615,0
+SLAB.US,D,20240528,000000,128.96,130.33,125.635,127.61,167315,0
+SLAB.US,D,20240529,000000,124.02,125.2,121.43,122.02,293596,0
+SLAB.US,D,20240530,000000,122.93,125,122.23,123.3,194777,0
+SLAB.US,D,20240531,000000,124.26,126.29,121.765,126.17,335300,0
+SLAB.US,D,20240603,000000,126.57,128,122.06,123.64,264944,0
+SLAB.US,D,20240604,000000,123.24,123.47,120.91,121.75,208934,0
+SLAB.US,D,20240605,000000,123.94,124.31,122.5,123.48,305164,0
+SLAB.US,D,20240606,000000,123.01,123.01,120.95,122.21,153261,0
+SLAB.US,D,20240607,000000,120.76,122.62,118.48,119.15,177543,0
+SLAB.US,D,20240610,000000,117.05,119.82,117.01,118.57,222559,0
+SLAB.US,D,20240611,000000,117.6,117.79,115.31,117.25,468294,0
+SLAB.US,D,20240612,000000,121.91,125.265,120.23,121.82,677580,0
+SLAB.US,D,20240613,000000,121.37,121.63,118.27,121.12,387154,0
+SLAB.US,D,20240614,000000,118.55,119.3825,117.18,117.47,288045,0
+SLAB.US,D,20240617,000000,117.11,119.865,115.6,119.45,273978,0
+SLAB.US,D,20240618,000000,119.26,120.15,117.28,118.49,356629,0
+SLAB.US,D,20240620,000000,117.21,117.505,113.33,113.48,249050,0
+SLAB.US,D,20240621,000000,113.19,113.39,111.94,112.34,691495,0
+SLAB.US,D,20240624,000000,112.01,113.2206,110.41,111.31,314914,0
+SLAB.US,D,20240625,000000,111.59,111.59,108.69,109.8,225857,0
+SLAB.US,D,20240626,000000,109.27,111.01,108.26,109.34,215776,0
+SLAB.US,D,20240627,000000,109.11,109.375,107.04,109.33,301150,0
+SLAB.US,D,20240628,000000,110.62,112.6,109.1,110.63,532335,0
+SLAB.US,D,20240701,000000,110.62,111.12,107.57,109.43,314023,0
+SLAB.US,D,20240702,000000,109.81,111.65,109.3,110.91,228261,0
+SLAB.US,D,20240703,000000,111.71,112.59,110.56,111.42,144926,0
+SLAB.US,D,20240705,000000,111.62,112.94,110.2,112.22,166529,0
+SLAB.US,D,20240708,000000,113.83,117.56,113.83,115.15,257321,0
+SLAB.US,D,20240709,000000,115.02,116.16,111.94,114.84,275682,0
+SLAB.US,D,20240710,000000,115.67,118.415,115.43,117.6,304612,0
+SLAB.US,D,20240711,000000,120.6,122,118.66,118.74,237082,0
+SLAB.US,D,20240712,000000,121.01,124.91,120.645,121.2,190681,0
+SLAB.US,D,20240715,000000,121.03,124.65,119.27,122.42,478523,0
+SLAB.US,D,20240716,000000,124.11,126.27,123.09,125.1,246072,0
+SLAB.US,D,20240717,000000,122.83,124.065,118.645,119.15,435468,0
+SLAB.US,D,20240718,000000,119.54,121.17,112.185,114.16,334748,0
+SLAB.US,D,20240719,000000,114.2,114.2,108.95,110.33,357743,0
+SLAB.US,D,20240722,000000,112.59,117.93,112.34,116.86,561758,0
+SLAB.US,D,20240723,000000,115.47,117.58,114.63,116.24,637179,0
+SLAB.US,D,20240724,000000,121.3,124.04,113.055,115.43,621105,0
+SLAB.US,D,20240725,000000,115.24,120,111.43,116.61,667557,0
+SLAB.US,D,20240726,000000,120.42,121.31,116.11,120.32,383452,0
+SLAB.US,D,20240729,000000,121.16,123.37,119.615,119.82,246909,0
+SLAB.US,D,20240730,000000,120.53,121.18,115.73,115.93,274807,0
+SLAB.US,D,20240731,000000,118.38,122.3,117.15,120.13,299959,0
+SLAB.US,D,20240801,000000,118.23,119.85,110,111.79,292452,0
+SLAB.US,D,20240802,000000,107.16,107.22,102.67,104.16,349998,0
+SLAB.US,D,20240805,000000,98.63,103.245,98.21,101.07,299031,0
+SLAB.US,D,20240806,000000,101.82,103.26,100.02,100.27,244428,0
+SLAB.US,D,20240807,000000,103.53,103.53,94,94.31,321600,0
+SLAB.US,D,20240808,000000,96.92,100.825,95.415,100.67,217434,0
+SLAB.US,D,20240809,000000,100,100.075,97.58,99.45,340915,0
+SLAB.US,D,20240812,000000,100.35,102.45,97.37,98.55,262464,0
+SLAB.US,D,20240813,000000,99.76,101.97,98.8,101.18,186225,0
+SLAB.US,D,20240814,000000,102.24,102.94,97.49,97.86,267189,0
+SLAB.US,D,20240815,000000,101.46,105.2008,101.1956,104.42,248199,0
+SLAB.US,D,20240816,000000,103.25,106.39,103.25,104.3,176908,0
+SLAB.US,D,20240819,000000,104.22,107.67,103.2425,107.55,182722,0
+SLAB.US,D,20240820,000000,107.55,108.92,105.94,108.52,307216,0
+SLAB.US,D,20240821,000000,109.33,113.72,108.72,113.65,211751,0
+SLAB.US,D,20240822,000000,113.69,114.45,111.3084,113.1,353179,0
+SLAB.US,D,20240823,000000,114.39,120.245,113.65,118.32,327409,0
+SLAB.US,D,20240826,000000,119.32,121.31,118.2,118.66,352171,0
+SLAB.US,D,20240827,000000,117.11,118.43,115.5,118.25,292706,0
+SLAB.US,D,20240828,000000,118.26,119,114,114.11,285749,0
+SLAB.US,D,20240829,000000,115.38,120.5699,114.79,118.66,202646,0
+SLAB.US,D,20240830,000000,120.87,120.89,117.955,118.37,604262,0
+SLAB.US,D,20240903,000000,115,115.035,106.05,106.34,376262,0
+SLAB.US,D,20240904,000000,105.84,108.63,104.88,106.72,153809,0
+SLAB.US,D,20240905,000000,106.06,111.21,105.3,108.89,252037,0
+SLAB.US,D,20240906,000000,107.9,108.41,104.85,105.53,171910,0
+SLAB.US,D,20240909,000000,105.69,108.8,104.465,105.54,212770,0
+SLAB.US,D,20240910,000000,105.71,106.98,103.62,106.44,161828,0
+SLAB.US,D,20240911,000000,106.79,108.04,103.65,107.86,388553,0
+SLAB.US,D,20240912,000000,107.86,108.195,104.7,106.83,225891,0
+SLAB.US,D,20240913,000000,108.81,111.92,108.36,110.75,239393,0
+SLAB.US,D,20240916,000000,109.51,110.69,107.47,110.06,159538,0
+SLAB.US,D,20240917,000000,112.36,113.69,110.84,111.68,146466,0
+SLAB.US,D,20240918,000000,111.68,115.3324,110.075,110.79,216602,0
+SLAB.US,D,20240919,000000,116.35,116.84,113.705,114.37,219564,0
+SLAB.US,D,20240920,000000,113.64,113.65,110.51,111.76,588220,0
+SLAB.US,D,20240923,000000,112.6,112.6,109.95,111.36,209632,0
+SLAB.US,D,20240924,000000,113.41,114.59,110.88,113.15,248468,0
+SLAB.US,D,20240925,000000,112.41,115.02,111.4793,114.09,262615,0
+SLAB.US,D,20240926,000000,113.26,118.22,111.53,117.88,467001,0
+SLAB.US,D,20240927,000000,119.72,119.72,116.15,116.53,157390,0
+SLAB.US,D,20240930,000000,114.69,116.59,113.695,115.57,276946,0
+SLAB.US,D,20241001,000000,114.87,115.19,111.55,112.7,190372,0
+SLAB.US,D,20241002,000000,112.7,117.13,111.44,115.19,142695,0
+SLAB.US,D,20241003,000000,113.73,115.59,112.44,113.8,216352,0
+SLAB.US,D,20241004,000000,117.78,118.7,116,116.58,203856,0
+SLAB.US,D,20241007,000000,115.3,116.2658,113.14,114.52,104722,0
+SLAB.US,D,20241008,000000,113.87,114.49,112.02,112.97,113757,0
+SLAB.US,D,20241009,000000,113.02,114.515,112.255,113.54,95685,0
+SLAB.US,D,20241010,000000,111.32,112.945,109.81,112.15,233629,0
+SLAB.US,D,20241011,000000,110.94,116.25,110.94,115.5,132400,0
+SLAB.US,D,20241014,000000,115.95,116.78,115.07,116.44,124136,0
+SLAB.US,D,20241015,000000,115.6,118.125,113.21,114.17,340378,0
+SLAB.US,D,20241016,000000,116.49,116.49,113.53,115.265,195656,0
+SLAB.US,D,20241017,000000,117.62,117.62,115.49,116.1,167624,0
+SLAB.US,D,20241018,000000,117.2,117.2,114.21,116.61,222821,0
+SLAB.US,D,20241021,000000,115.73,115.73,111.55,113.8,269785,0
+SLAB.US,D,20241022,000000,113.2,113.2,111.155,111.84,120146,0
+SLAB.US,D,20241023,000000,111.88,113.62,108.57,110.58,244383,0
+SLAB.US,D,20241024,000000,111.33,113.65,109.08,113.39,205905,0
+SLAB.US,D,20241025,000000,114.38,115.99,113.44,113.69,132714,0
+SLAB.US,D,20241028,000000,114.42,116,113.89,115.11,133060,0
+SLAB.US,D,20241029,000000,114.72,117.87,114.235,117.71,179875,0
+SLAB.US,D,20241030,000000,115.17,116.09,111.74,111.83,199797,0
+SLAB.US,D,20241031,000000,111.67,111.67,103.75,103.86,338758,0
+SLAB.US,D,20241101,000000,104.7,107.87,104.525,106.23,399707,0
+SLAB.US,D,20241104,000000,105.27,106.82,104.01,104.74,411594,0
+SLAB.US,D,20241105,000000,96.6,110.95,96.6,104.46,971321,0
+SLAB.US,D,20241106,000000,111.08,117.4,107.03,115.7,690998,0
+SLAB.US,D,20241107,000000,116.1,116.545,112.61,113.65,294156,0
+SLAB.US,D,20241108,000000,112.26,112.39,111.08,112.1,220326,0
+SLAB.US,D,20241111,000000,112.62,112.62,106.75,108.38,260833,0
+SLAB.US,D,20241112,000000,107.72,108.43,103.89,105.16,299291,0
+SLAB.US,D,20241113,000000,105.32,106.31,104.705,105.87,405301,0
+SLAB.US,D,20241114,000000,106.08,107.5825,103.585,104.86,215298,0
+SLAB.US,D,20241115,000000,104.29,104.29,99.16,100.47,391676,0
+SLAB.US,D,20241118,000000,100.67,101.48,99.74,100.71,217702,0
+SLAB.US,D,20241119,000000,99.61,100.295,97.76,98.4,165730,0
+SLAB.US,D,20241120,000000,97.35,101.98,97.325,101.55,239322,0
+SLAB.US,D,20241121,000000,102.74,104.29,101.48,103.44,195575,0
+SLAB.US,D,20241122,000000,103.31,106.42,103.27,106.27,275041,0
+SLAB.US,D,20241125,000000,108.66,114.73,107.535,112.06,484516,0
+SLAB.US,D,20241126,000000,112.54,114.325,106.79,107.63,326259,0
+SLAB.US,D,20241127,000000,107.63,109.32,105.4,108.78,304422,0
+SLAB.US,D,20241129,000000,109.59,111.51,108.2,110.65,120653,0
+SLAB.US,D,20241202,000000,110.7,115.48,110.57,115.4,259893,0
+SLAB.US,D,20241203,000000,114.6,115.38,111.26,112.19,621780,0
+SLAB.US,D,20241204,000000,113.47,113.76,111.31,111.54,223816,0
+SLAB.US,D,20241205,000000,112.21,113.12,108.795,109.77,179770,0
+SLAB.US,D,20241206,000000,110.98,116.66,109.86,116.41,245336,0
+SLAB.US,D,20241209,000000,117.6,125.225,117.48,124.3,375877,0
+SLAB.US,D,20241210,000000,124.71,124.94,119.13,123.43,321220,0
+SLAB.US,D,20241211,000000,125,130.67,124.155,129.13,298692,0
+SLAB.US,D,20241212,000000,128.18,128.97,124.9447,128.63,265506,0
+SLAB.US,D,20241213,000000,129.32,131.28,126.95,128.2,358809,0
+SLAB.US,D,20241216,000000,128,131.74,125.96,131.12,270188,0
+SLAB.US,D,20241217,000000,130.17,131,127.25,128.96,263602,0
+SLAB.US,D,20241218,000000,130.58,133.59,121.65,122.82,447062,0
+SLAB.US,D,20241219,000000,123.49,125.06,120.4501,123.83,272042,0
+SLAB.US,D,20241220,000000,122.14,128.78,122.14,125,921459,0
+SLAB.US,D,20241223,000000,125,127.73,124.745,126.47,282675,0
+SLAB.US,D,20241224,000000,127.44,129.07,125.3334,128.99,106357,0
+SLAB.US,D,20241226,000000,127.83,130.72,127.06,129.45,210638,0
+SLAB.US,D,20241227,000000,128.99,129.4,126.09,127.78,189003,0
+SLAB.US,D,20241230,000000,126.98,126.98,123.1701,124.86,199813,0
+SLAB.US,D,20241231,000000,125.52,126.48,123.78,124.22,147481,0
+SLAB.US,D,20250102,000000,125.56,128.92,124.26,125.05,261956,0
+SLAB.US,D,20250103,000000,125.51,128.43,124.83,127.66,206316,0
+SLAB.US,D,20250106,000000,129.76,135.93,129.76,131.81,255399,0
+SLAB.US,D,20250107,000000,132.71,134.81,128.06,129.12,334581,0
+SLAB.US,D,20250108,000000,127.67,128.22,125.01,128.05,233462,0
+SLAB.US,D,20250110,000000,124.68,134.055,123.74,133.09,454599,0
+SLAB.US,D,20250113,000000,130.82,133.87,129.51,133.32,327880,0
+SLAB.US,D,20250114,000000,134.61,135.15,132.48,133.19,382382,0
+SLAB.US,D,20250115,000000,136.2,138.91,135.9,137.62,231079,0
+SLAB.US,D,20250116,000000,139,139.3,132.35,132.5,289051,0
+SLAB.US,D,20250117,000000,136.47,137.11,134.53,134.75,346409,0
+SLAB.US,D,20250121,000000,134.98,139,134.775,136.24,264556,0
+SLAB.US,D,20250122,000000,137.19,141.54,137.19,139.99,371245,0
+SLAB.US,D,20250123,000000,137.2,141.855,136,141.51,335941,0
+SLAB.US,D,20250124,000000,141.05,141.05,134.87,135.53,240445,0
+SLAB.US,D,20250127,000000,132.71,136.205,130.38,132.12,340712,0
+SLAB.US,D,20250128,000000,132.02,133.6425,128.91,132.95,178462,0
+SLAB.US,D,20250129,000000,133.13,135.34,131.75,133.15,226255,0
+SLAB.US,D,20250130,000000,134.24,136.9,131.46,135.7,266456,0
+SLAB.US,D,20250131,000000,135.93,139.92,134.59,135.59,381113,0
+SLAB.US,D,20250203,000000,132.06,137.21,129.67,134.79,815701,0
+SLAB.US,D,20250204,000000,131.74,142.74,129.27,136.6,638604,0
+SLAB.US,D,20250205,000000,141.58,149.08,138.52,149.06,798910,0
+SLAB.US,D,20250206,000000,149,150,145.68,147.4,600955,0
+SLAB.US,D,20250207,000000,148.15,148.47,140.815,142.66,418571,0
+SLAB.US,D,20250210,000000,143.35,146.97,138.815,146.385,561259,0
+SLAB.US,D,20250211,000000,145.28,149.625,143.21,147.7,389500,0
+SLAB.US,D,20250212,000000,145.35,150.86,144.16,150.72,302935,0
+SLAB.US,D,20250213,000000,151,152,147.07,150.44,271367,0
+SLAB.US,D,20250214,000000,151.17,151.86,148.54,149.54,266274,0
+SLAB.US,D,20250218,000000,150,154.775,147.075,153.83,463279,0
+SLAB.US,D,20250219,000000,153.26,157.45,149.81,156,381042,0
+SLAB.US,D,20250220,000000,156.55,158.76,154.5,158.7,296906,0
+SLAB.US,D,20250221,000000,160,160,154.385,155.33,383344,0
+SLAB.US,D,20250224,000000,155.39,155.89,151.35,151.45,363890,0
+SLAB.US,D,20250225,000000,150.82,150.82,143.59,144.29,288560,0
+SLAB.US,D,20250226,000000,144.48,146.975,141.24,142.69,503805,0
+SLAB.US,D,20250227,000000,143,144.03,134.655,135.98,333797,0
+SLAB.US,D,20250228,000000,135.41,140.55,133.29,140.3,544486,0
+SLAB.US,D,20250303,000000,140.71,141.245,133.08,133.96,289201,0
+SLAB.US,D,20250304,000000,133.11,136.85,129.8,133.96,416801,0
+SLAB.US,D,20250305,000000,135.29,137.01,132.325,136.92,433078,0
+SLAB.US,D,20250306,000000,133.93,138.27,132.93,135.14,292339,0
+SLAB.US,D,20250307,000000,136.05,139.27,132.9,138.68,233139,0
+SLAB.US,D,20250310,000000,135.72,137.37,133.33,133.81,445238,0
+SLAB.US,D,20250311,000000,133.32,133.32,122.215,123.8,626636,0
+SLAB.US,D,20250312,000000,126.15,128.935,121.535,121.68,822609,0
+SLAB.US,D,20250313,000000,121.31,123.695,119.29,120.98,322035,0
+SLAB.US,D,20250314,000000,124.11,125.97,121.58,124.25,238584,0
+SLAB.US,D,20250317,000000,123.74,128.14,123.69,126.66,235071,0
+SLAB.US,D,20250318,000000,124.05,125.87,123.27,125.24,225463,0
+SLAB.US,D,20250319,000000,125.02,128.3,123.515,125.77,359528,0
+SLAB.US,D,20250320,000000,123.82,125.58,123.34,124.79,228379,0
+SLAB.US,D,20250321,000000,122.41,124.28,120.68,123.57,418844,0
+SLAB.US,D,20250324,000000,127.06,127.52,123.31,125.29,192611,0
+SLAB.US,D,20250325,000000,123.09,126.46,122.66,123.03,301057,0
+SLAB.US,D,20250326,000000,122.81,123.02,119.05,121.37,510318,0
+SLAB.US,D,20250327,000000,121.3,122.31,118.17,119.57,300504,0
+SLAB.US,D,20250328,000000,118.32,119.105,110.34,113.03,340788,0
+SLAB.US,D,20250331,000000,111.78,114.05,109.91,112.57,516296,0
+SLAB.US,D,20250401,000000,112.23,114.64,110.33,114.21,466100,0
+SLAB.US,D,20250402,000000,111.76,117.785,111.76,116.73,447843,0
+SLAB.US,D,20250403,000000,109.89,110.81,98.81,99.12,319113,0
+SLAB.US,D,20250404,000000,93.61,96.23,89.05,92.08,507116,0
+SLAB.US,D,20250407,000000,88.11,98.51,86.509,91.19,759116,0
+SLAB.US,D,20250408,000000,94.86,96.46,84.13,86.17,545259,0
+SLAB.US,D,20250409,000000,86.65,101.185,82.82,99.41,1632053,0
+SLAB.US,D,20250410,000000,93.22,93.52,84.33,88.19,865142,0
+SLAB.US,D,20250411,000000,87.2,90.44,84.0508,89.82,564938,0
+SLAB.US,D,20250414,000000,93.39,93.46,88.78,91.3,389037,0
+SLAB.US,D,20250415,000000,91.12,92.58,90.49,91.6,305441,0
+SLAB.US,D,20250416,000000,88.18,90.16,86.585,90,348760,0
+SLAB.US,D,20250417,000000,89.57,91.02,89.06,90.5,545411,0
+SLAB.US,D,20250421,000000,88.3,90.585,87.725,90.43,944437,0
+SLAB.US,D,20250422,000000,92.2,95.17,90.17,94.32,661042,0
+SLAB.US,D,20250423,000000,99.42,101.72,96.13,96.13,420770,0
+SLAB.US,D,20250424,000000,98.47,104.27,98.21,103.88,398458,0
+SLAB.US,D,20250425,000000,101.98,103.7,101.255,102.76,319629,0
+SLAB.US,D,20250428,000000,102.55,104.6225,100.97,102.62,201591,0
+SLAB.US,D,20250429,000000,99.4,103.61,99.4,101.72,266557,0
+SLAB.US,D,20250430,000000,98.99,102.18,97.765,101.76,455582,0
+SLAB.US,D,20250501,000000,102.59,105.02,100.87,103.43,409906,0
+SLAB.US,D,20250502,000000,106.55,108.98,105.88,107.26,260495,0
+SLAB.US,D,20250505,000000,105.38,108.4,102.27,107.01,251212,0
+SLAB.US,D,20250506,000000,104.45,107.65,102.82,106.71,337001,0
+SLAB.US,D,20250507,000000,107.69,108.84,106.01,108.68,226535,0
+SLAB.US,D,20250508,000000,111,112.7,109.77,111.07,281323,0
+SLAB.US,D,20250509,000000,112.78,117.67,112.78,117.05,306145,0
+SLAB.US,D,20250512,000000,125,127.82,124.11,126.31,758813,0
+SLAB.US,D,20250513,000000,130,133.9199,126.4975,133.55,575705,0
+SLAB.US,D,20250514,000000,133.57,135.19,129.75,132.97,446902,0
+SLAB.US,D,20250515,000000,131.43,133.83,130.13,133.17,448741,0
+SLAB.US,D,20250516,000000,131.2,132.05,127.495,131.16,513274,0
+SLAB.US,D,20250519,000000,128.66,129.87,125.98,127.75,325519,0
+SLAB.US,D,20250520,000000,126.49,129.08,125.95,128.5,391798,0
+SLAB.US,D,20250521,000000,126.09,129.945,124.42,124.86,294830,0
+SLAB.US,D,20250522,000000,124.96,127.035,122.73,122.75,256618,0
+SLAB.US,D,20250523,000000,119,122.05,118.19,121.43,265583,0
+SLAB.US,D,20250527,000000,124.67,126.25,122.46,125.38,318978,0
+SLAB.US,D,20250528,000000,125.92,125.92,122.94,123.41,168580,0
+SLAB.US,D,20250529,000000,125.09,125.5,122.37,123.78,253813,0
+SLAB.US,D,20250530,000000,122.32,122.92,118.175,120.53,298144,0
+SLAB.US,D,20250602,000000,120.45,122.26,119.66,122.12,247300,0
+SLAB.US,D,20250603,000000,122.41,126,121.56,125.12,255703,0
+SLAB.US,D,20250604,000000,126,127.03,123.7978,125.33,333248,0
+SLAB.US,D,20250605,000000,126,126.68,123.55,123.95,229507,0
+SLAB.US,D,20250606,000000,126.32,127.455,125.455,126.6,308306,0
+SLAB.US,D,20250609,000000,127.19,135.84,126.98,134.98,510404,0
+SLAB.US,D,20250610,000000,135.66,140.03,135.66,138.96,525534,0
+SLAB.US,D,20250611,000000,140.46,141.96,135.71,136.42,361437,0
+SLAB.US,D,20250612,000000,134.7,141.5799,134.7,141.13,710462,0
+SLAB.US,D,20250613,000000,139.34,141.715,137.06,137.87,543180,0
+SLAB.US,D,20250616,000000,140.35,145.28,139.99,143.23,435237,0
+SLAB.US,D,20250617,000000,142.71,144.525,141.6101,141.81,240257,0
+SLAB.US,D,20250618,000000,141.5,143.8199,139.8,141.02,496118,0
+SLAB.US,D,20250620,000000,142.45,142.45,138.83,141.3,538902,0
+SLAB.US,D,20250623,000000,140.63,143.2,139.03,142.4,353989,0
+SLAB.US,D,20250624,000000,144.04,148.71,143.34,148.08,403362,0
+SLAB.US,D,20250625,000000,148.61,148.65,146.03,148.61,308561,0
+SLAB.US,D,20250626,000000,149.7,150.25,147.89,148.63,368660,0
+SLAB.US,D,20250627,000000,148.53,148.95,146.005,147.85,400124,0
+SLAB.US,D,20250630,000000,148.26,148.26,146.1355,147.36,352299,0
+SLAB.US,D,20250701,000000,145.76,151.94,144.33,148.86,436793,0
+SLAB.US,D,20250702,000000,148.64,152.71,148.64,152.7,397651,0
+SLAB.US,D,20250703,000000,153.34,153.705,152.34,153.48,261814,0
+SLAB.US,D,20250707,000000,151.95,151.95,139.53,139.75,826509,0
+SLAB.US,D,20250708,000000,142.42,145.7,139.405,140.16,1050308,0
+SLAB.US,D,20250709,000000,140.25,141.81,139.11,141.32,488690,0
+SLAB.US,D,20250710,000000,142.12,145.735,141.28,142.79,342536,0
+SLAB.US,D,20250711,000000,141.04,144.75,140.895,142.51,393013,0
+SLAB.US,D,20250714,000000,140.81,140.965,137.22,139.95,360858,0
+SLAB.US,D,20250715,000000,141.6,142.15,137.58,137.85,382863,0
+SLAB.US,D,20250716,000000,137.36,140.61,135.91,140.57,405419,0
+SLAB.US,D,20250717,000000,140.44,146.51,138.3498,145.39,505049,0
+SLAB.US,D,20250718,000000,147.27,149.95,144.405,149.63,559620,0
+SLAB.US,D,20250721,000000,151.2,152.67,146.36,146.4,361295,0
+SLAB.US,D,20250722,000000,145.07,146.875,141.0368,142.42,462550,0
+SLAB.US,D,20250723,000000,141.93,141.93,138.38,139.75,335667,0
+SLAB.US,D,20250724,000000,138.19,138.19,135.24,135.85,454009,0
+SLAB.US,D,20250725,000000,135.68,135.68,132.62,134.5,383336,0
+SLAB.US,D,20250728,000000,136.12,137.33,134.41,136.21,422083,0
+SLAB.US,D,20250729,000000,137.94,139.3,136.65,137.12,284623,0
+SLAB.US,D,20250730,000000,138.51,138.78,133.805,135.45,271763,0
+SLAB.US,D,20250731,000000,133.33,134.6,129.54,131.77,342555,0
+SLAB.US,D,20250801,000000,128.24,130.34,126.23,128.77,477561,0
+SLAB.US,D,20250804,000000,130.67,133.81,128.19,133.55,459084,0
+SLAB.US,D,20250805,000000,134.37,134.37,119.59,126.76,1071523,0
+SLAB.US,D,20250806,000000,124.57,124.57,120.455,123.76,499733,0
+SLAB.US,D,20250807,000000,126.09,126.26,121.33,124.33,386365,0
+SLAB.US,D,20250808,000000,124.56,127.09,122.35,125.42,306584,0
+SLAB.US,D,20250811,000000,125.68,127.475,124.39,124.82,359964,0
+SLAB.US,D,20250812,000000,126,131.26,124.805,130.87,433050,0
+SLAB.US,D,20250813,000000,131.7,134.93,128.96,134.65,430811,0
+SLAB.US,D,20250814,000000,131.7,133.45,129.9,133.14,375539,0
+SLAB.US,D,20250815,000000,133.06,133.22,129.36,130.67,290049,0
+SLAB.US,D,20250818,000000,130.98,132.94,130.43,132.29,174033,0
+SLAB.US,D,20250819,000000,132.18,133.64,131.8055,132.51,275923,0
+SLAB.US,D,20250820,000000,131.74,134.23,128.96,133.76,218218,0
+SLAB.US,D,20250821,000000,133.1,135.51,132.265,135.02,208987,0
+SLAB.US,D,20250822,000000,136,145.78,135.825,145.12,548218,0
+SLAB.US,D,20250825,000000,144.51,145.13,142.11,142.22,244532,0
+SLAB.US,D,20250826,000000,143.18,144.44,141.7,141.81,425018,0
+SLAB.US,D,20250827,000000,140.9,141.595,139.17,139.66,259687,0
+SLAB.US,D,20250828,000000,140.61,141.755,137.38,137.445,243242,0
+SLAB.US,D,20250829,000000,137.17,137.17,133.42,134.35,250212,0
+SLAB.US,D,20250902,000000,130,131.505,127.41,130.29,369773,0
+SLAB.US,D,20250903,000000,130.21,131.35,129.24,131.03,307176,0
+SLAB.US,D,20250904,000000,130.4,135,129.46,134.92,173651,0
+SLAB.US,D,20250905,000000,136.9,138.55,134.62,135.48,177018,0
+SLAB.US,D,20250908,000000,136.57,136.57,134.03,134.76,148624,0
+SLAB.US,D,20250909,000000,134.76,136.3,133.705,135.56,198638,0
+SLAB.US,D,20250910,000000,136,136.57,131.81,132.22,200160,0
+SLAB.US,D,20250911,000000,133.49,135.66,133.085,135.52,197452,0
+SLAB.US,D,20250912,000000,135.86,135.86,132.935,133.78,149984,0
+SLAB.US,D,20250915,000000,135,136.16,134.2,134.53,138647,0
+SLAB.US,D,20250916,000000,135.27,135.87,132.5,134.51,183825,0
+SLAB.US,D,20250917,000000,134.5,141.005,133.065,136.17,245386,0
+SLAB.US,D,20250918,000000,139.99,143.46,139.95,141.29,320457,0
+SLAB.US,D,20250919,000000,141.1,141.32,136.85,137.18,507240,0
+SLAB.US,D,20250922,000000,137.44,139.03,136.49,136.99,174508,0
+SLAB.US,D,20250923,000000,137.14,138.01,133.37,133.51,264516,0
+SLAB.US,D,20250924,000000,133.27,133.92,131.2029,132,197941,0
+SLAB.US,D,20250925,000000,130.09,131.1,128.15,130.06,168756,0
+SLAB.US,D,20250926,000000,130.14,134.4,128.7,130.64,310752,0
+SLAB.US,D,20250929,000000,131.7,131.88,128.59,128.88,251658,0
+SLAB.US,D,20250930,000000,129.69,131.48,128.79,131.13,239096,0
+SLAB.US,D,20251001,000000,129.53,131.58,129,130.79,209727,0
+SLAB.US,D,20251002,000000,132.51,134.1399,131.265,133.53,175928,0
+SLAB.US,D,20251003,000000,134.48,137.2499,133.56,134.28,205241,0
+SLAB.US,D,20251006,000000,137.44,137.44,133.64,135.13,283832,0
+SLAB.US,D,20251007,000000,135.9,136.9,131.1,131.69,189032,0
+SLAB.US,D,20251008,000000,132,135.855,131.09,134.91,193286,0
+SLAB.US,D,20251009,000000,134.99,135.59,131.84,134.06,150152,0
+SLAB.US,D,20251010,000000,133.78,134.045,121.75,122.18,417365,0
+SLAB.US,D,20251013,000000,126.33,130,125.45,129.05,218687,0
+SLAB.US,D,20251014,000000,125.14,132,125.14,130.79,224856,0
+SLAB.US,D,20251015,000000,133.31,137.39,131.81,137.29,215447,0
+SLAB.US,D,20251016,000000,138.32,138.94,134.92,137.78,214790,0
+SLAB.US,D,20251017,000000,136.5,137.865,135.01,136.11,173042,0
+SLAB.US,D,20251020,000000,137.73,139.8825,133.57,137.48,224297,0
+SLAB.US,D,20251021,000000,136.35,136.555,132.745,134.04,236596,0
+SLAB.US,D,20251022,000000,131.18,133.04,129.5,131.87,325708,0
+SLAB.US,D,20251023,000000,130.81,135,130.24,134.48,155539,0
+SLAB.US,D,20251024,000000,137.15,137.15,134.255,135.12,167962,0
+SLAB.US,D,20251027,000000,136.02,136.9,133.66,135.15,269476,0
+SLAB.US,D,20251028,000000,134.94,140.37,132.87,136.79,290784,0
+SLAB.US,D,20251029,000000,136.89,137.14,131.125,132.33,242232,0
+SLAB.US,D,20251030,000000,131.94,134.48,130.82,131.74,214113,0
+SLAB.US,D,20251031,000000,131.14,132.645,130.34,131.08,266575,0
+SLAB.US,D,20251103,000000,130.55,131.96,126.38,127.96,493269,0
+SLAB.US,D,20251104,000000,126.8,127.95,120.03,126.77,438261,0
+SLAB.US,D,20251105,000000,127.22,131.42,124,129.51,392951,0
+SLAB.US,D,20251106,000000,128.82,133,126.76,130.25,423910,0
+SLAB.US,D,20251107,000000,128.09,129.085,124.415,126.42,304532,0
+SLAB.US,D,20251110,000000,128.95,131.5,127.69,130.63,304808,0
+SLAB.US,D,20251111,000000,130.54,130.9,125.585,127.61,335413,0
+SLAB.US,D,20251112,000000,128.51,130.25,126.28,126.95,185111,0
+SLAB.US,D,20251113,000000,126.83,127.93,122.74,123.7,273841,0
+SLAB.US,D,20251114,000000,120.71,123.375,119.81,121.89,212175,0
+SLAB.US,D,20251117,000000,120.61,121.89,116.22,117.42,196559,0
+SLAB.US,D,20251118,000000,117.46,118.98,115.725,116.69,269293,0
+SLAB.US,D,20251119,000000,116.64,119.305,116.64,117.99,315487,0
+SLAB.US,D,20251120,000000,120.53,121.58,115.805,116.08,265782,0
+SLAB.US,D,20251121,000000,116.45,121.52,115.505,120.92,359882,0
+SLAB.US,D,20251124,000000,120.13,123.83,119.81,121.12,291885,0
+SLAB.US,D,20251125,000000,121.36,123.62,120.355,123.5,212327,0
+SLAB.US,D,20251126,000000,123.41,126.675,123.21,126.12,243383,0
+SLAB.US,D,20251128,000000,126.23,128.07,125.83,127.58,136286,0
+SLAB.US,D,20251201,000000,125.64,127.385,125.06,126.64,220890,0
+SLAB.US,D,20251202,000000,127.71,130.79,127,129.39,244232,0
+SLAB.US,D,20251203,000000,130.59,137.915,129.45,137.68,253852,0
+SLAB.US,D,20251204,000000,137.46,140.89,136.981,138.74,363997,0
+SLAB.US,D,20251205,000000,139.8,142.94,138.91,141.52,324032,0
+SLAB.US,D,20251208,000000,142.47,143.29,138,139.27,269095,0
+SLAB.US,D,20251209,000000,139.36,142.78,138.05,141.39,285308,0
+SLAB.US,D,20251210,000000,141.08,146.6199,139.88,145.85,290399,0
+SLAB.US,D,20251211,000000,146.52,146.52,141.985,142.97,272428,0
+SLAB.US,D,20251212,000000,142,142.36,135.41,136.39,343380,0
+SLAB.US,D,20251215,000000,136.8,138.06,132.415,134.54,391354,0
+SLAB.US,D,20251216,000000,134.37,136.8,133.33,134.34,279762,0
+SLAB.US,D,20251217,000000,134.37,140.01,131.46,132.46,510113,0
+SLAB.US,D,20251218,000000,134.01,137.06,133.69,134.49,318467,0
+SLAB.US,D,20251219,000000,135.39,137.1,134.3,135.03,401684,0
+SLAB.US,D,20251222,000000,137.35,139.23,135.285,135.84,190398,0
+SLAB.US,D,20251223,000000,134.99,136.7325,133.99,135.34,175829,0
+SLAB.US,D,20251224,000000,136.02,136.02,133.55,134.67,82676,0
+SLAB.US,D,20251226,000000,135.15,135.16,133.51,134.38,86275,0
+SLAB.US,D,20251229,000000,134.24,135.6036,131.68,132.7,123482,0
+SLAB.US,D,20251230,000000,132.79,135.02,131.61,132.89,178574,0
+SLAB.US,D,20251231,000000,132.89,133.32,129.98,130.7,153388,0
+SLAB.US,D,20260102,000000,132.82,135.8,131.69,131.93,186752,0
+SLAB.US,D,20260105,000000,132.81,139.93,132.32,137.93,208707,0
+SLAB.US,D,20260106,000000,138.12,148.5,135.2501,148.5,421087,0
+SLAB.US,D,20260107,000000,146.39,147,142.55,144.75,321367,0
+SLAB.US,D,20260108,000000,142.7,147.87,142,146.9,212024,0
+SLAB.US,D,20260109,000000,147,147.29,143.59,146.09,372061,0
+SLAB.US,D,20260112,000000,144.59,146.55,142.13,145.12,361105,0
+SLAB.US,D,20260113,000000,145.32,149.8,145,146.45,300639,0
+SLAB.US,D,20260114,000000,145.09,149.18,144.455,149.05,359624,0
+SLAB.US,D,20260115,000000,150.23,153.9056,147.86,152.82,527019,0
+SLAB.US,D,20260116,000000,153.27,154.9,147.58,148.74,406895,0
+SLAB.US,D,20260120,000000,145.59,148.5,143.93,145.41,419354,0
+SLAB.US,D,20260121,000000,148.47,153.785,147.315,151.94,292659,0
+SLAB.US,D,20260122,000000,154,157.29,150.7375,151.46,311259,0
+SLAB.US,D,20260123,000000,150.4,151.2755,144.02,145.35,301027,0
+SLAB.US,D,20260126,000000,144.3,145.11,138.04,140.61,394721,0
+SLAB.US,D,20260127,000000,141.46,142.62,140,140.51,165504,0
+SLAB.US,D,20260128,000000,142.51,146.16,141.235,144.24,274427,0
+SLAB.US,D,20260129,000000,144.63,147.01,141.5,146.54,372965,0
+SLAB.US,D,20260130,000000,143.21,145.23,140.51,142.45,320339,0
+SLAB.US,D,20260202,000000,140.49,146.8,139.565,143.42,274979,0
+SLAB.US,D,20260203,000000,143.03,144,134.72,136.62,554085,0
+SLAB.US,D,20260204,000000,205.24,207.4999,201.7,203.41,8442687,0
+SLAB.US,D,20260205,000000,204,206.61,202.81,205.22,2772670,0
+SLAB.US,D,20260206,000000,205.81,208.835,205.525,206.5,1745534,0
+SLAB.US,D,20260209,000000,208,208,204.84,205.41,1526282,0
+SLAB.US,D,20260210,000000,206,207.29,205.87,206.42,1252740,0
+SLAB.US,D,20260211,000000,208,208,206.3,207.1,1711713,0
+SLAB.US,D,20260212,000000,207.95,207.96,205.65,207,1594443,0
+SLAB.US,D,20260213,000000,207,207.54,206.27,207.27,919917,0
+SLAB.US,D,20260217,000000,206.95,207.27,205.57,205.69,1077438,0
+SLAB.US,D,20260218,000000,206.41,206.82,205.39,205.45,674900,0
diff --git a/daily/us/nasdaq stocks/2/sln.us.txt b/daily/us/nasdaq stocks/2/sln.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a80f5c49bc3ede591d1aabb79823b09272c5d548
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sln.us.txt	
@@ -0,0 +1,1238 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLN.US,D,20200915,000000,19.32,19.32,18.95,18.95,401,0
+SLN.US,D,20200916,000000,18.48,18.74,18.48,18.5,18207,0
+SLN.US,D,20200921,000000,17.6,17.6,17.6,17.6,110,0
+SLN.US,D,20200922,000000,17.5,17.5,17.5,17.5,113,0
+SLN.US,D,20200928,000000,17.3061,17.3061,17.3061,17.3061,423,0
+SLN.US,D,20201001,000000,16.88,16.88,16.87,16.88,1155,0
+SLN.US,D,20201005,000000,16.77,16.77,15.7503,15.7503,407,0
+SLN.US,D,20201006,000000,16.05,16.99,16.05,16.525,1391,0
+SLN.US,D,20201007,000000,16.5,16.5,16.44,16.44,497,0
+SLN.US,D,20201009,000000,16,16.41,16,16.41,505,0
+SLN.US,D,20201015,000000,15.5,15.5,15.5,15.5,122,0
+SLN.US,D,20201027,000000,15.52,15.59,15.52,15.52,1550,0
+SLN.US,D,20201028,000000,15,15,15,15,131,0
+SLN.US,D,20201105,000000,15,15.76,15,15.76,1001,0
+SLN.US,D,20201109,000000,18,19.99,17.98,19.99,6191,0
+SLN.US,D,20201116,000000,19,19,16.68,16.7,5603,0
+SLN.US,D,20201124,000000,17.4926,17.4926,17.4926,17.4926,300,0
+SLN.US,D,20201130,000000,17.99,18.99,17.98,18,7651,0
+SLN.US,D,20201201,000000,18.3,18.3,18.3,18.3,1001,0
+SLN.US,D,20201204,000000,17.25,17.25,17.25,17.25,103,0
+SLN.US,D,20201207,000000,18.27,19.5,18.27,19.2,3631,0
+SLN.US,D,20201208,000000,21.91,21.91,19.8621,19.8621,1719,0
+SLN.US,D,20201209,000000,19.195,19.195,19.195,19.195,127,0
+SLN.US,D,20201214,000000,20.06,21,18.92,18.92,1271,0
+SLN.US,D,20201215,000000,18.95,19,18.1,18.1,2275,0
+SLN.US,D,20201218,000000,18.9442,19,18.9442,18.9999,866,0
+SLN.US,D,20201221,000000,18.5,18.5,18.3183,18.3183,388,0
+SLN.US,D,20201222,000000,18.32,18.32,18.32,18.32,100,0
+SLN.US,D,20201223,000000,20.01,20.01,19.99,20,771,0
+SLN.US,D,20201228,000000,21.88,21.88,21,21.88,1847,0
+SLN.US,D,20201231,000000,22.64,22.64,22,22,2577,0
+SLN.US,D,20210104,000000,24,24,24,24,195,0
+SLN.US,D,20210105,000000,22.51,22.51,22.51,22.51,256,0
+SLN.US,D,20210106,000000,22.25,22.7498,22.25,22.7498,1316,0
+SLN.US,D,20210107,000000,22.27,22.27,22.05,22.05,967,0
+SLN.US,D,20210108,000000,24.75,24.75,23.4,23.4,780,0
+SLN.US,D,20210111,000000,21.76,21.9,21.76,21.9,829,0
+SLN.US,D,20210112,000000,21.8,21.8,21.8,21.8,236,0
+SLN.US,D,20210113,000000,21.8,21.8,21.8,21.8,139,0
+SLN.US,D,20210114,000000,22,22,22,22,358,0
+SLN.US,D,20210119,000000,23,23,23,23,286,0
+SLN.US,D,20210121,000000,23,23,23,23,3084,0
+SLN.US,D,20210122,000000,23.5,24.19,22.99,24.19,5700,0
+SLN.US,D,20210125,000000,24.19,24.19,23.5,23.5,4737,0
+SLN.US,D,20210126,000000,24.8,25.55,24.7999,25,5470,0
+SLN.US,D,20210127,000000,24.4643,25.5,24.4643,25.5,2313,0
+SLN.US,D,20210128,000000,25.5,25.5,25.5,25.5,277,0
+SLN.US,D,20210129,000000,25.5,25.5,25,25,1444,0
+SLN.US,D,20210202,000000,26,26,25,25,461,0
+SLN.US,D,20210203,000000,25,25,25,25,531,0
+SLN.US,D,20210204,000000,25,25,25,25,597,0
+SLN.US,D,20210205,000000,25,25,24.33,24.33,1527,0
+SLN.US,D,20210208,000000,26.2399,26.2399,25.44,25.45,2020,0
+SLN.US,D,20210209,000000,25.5,25.5,25.5,25.5,707,0
+SLN.US,D,20210210,000000,25.5,25.5,25.5,25.5,800,0
+SLN.US,D,20210217,000000,26,26.5,26,26.28,4684,0
+SLN.US,D,20210218,000000,27.3199,28,27.312,27.93,963,0
+SLN.US,D,20210219,000000,27.65,28,26.2801,27.2,11578,0
+SLN.US,D,20210222,000000,28.06,28.06,28.01,28.01,593,0
+SLN.US,D,20210223,000000,28.01,28.01,26.28,26.28,2905,0
+SLN.US,D,20210224,000000,26.4,26.4,26.4,26.4,233,0
+SLN.US,D,20210226,000000,26.4,26.5,25.25,25.25,2526,0
+SLN.US,D,20210302,000000,26.8,26.8,25.72,25.75,939,0
+SLN.US,D,20210304,000000,24.51,24.54,22.8,22.8,734,0
+SLN.US,D,20210305,000000,23.84,23.85,23,23,919,0
+SLN.US,D,20210309,000000,24.7848,24.7848,24.7848,24.7848,800,0
+SLN.US,D,20210312,000000,24.78,24.78,24.78,24.78,424,0
+SLN.US,D,20210319,000000,23.06,23.23,23.04,23.23,437,0
+SLN.US,D,20210322,000000,23.52,23.52,23.52,23.52,901,0
+SLN.US,D,20210326,000000,23.49,23.49,23.49,23.49,156,0
+SLN.US,D,20210329,000000,23.3,23.38,22.95,22.95,3893,0
+SLN.US,D,20210331,000000,23.73,23.73,23,23,836,0
+SLN.US,D,20210405,000000,25.98,25.98,25.98,25.98,276,0
+SLN.US,D,20210406,000000,24.49,26.21,24.49,24.6,782,0
+SLN.US,D,20210407,000000,23.13,23.13,23.13,23.13,316,0
+SLN.US,D,20210423,000000,23.22,23.5,22.3402,22.3402,1863,0
+SLN.US,D,20210429,000000,25.67,28.0223,25.67,26.09,12278,0
+SLN.US,D,20210430,000000,25.16,25.16,25.16,25.16,1458,0
+SLN.US,D,20210503,000000,23.06,25.5,23.06,25.5,1790,0
+SLN.US,D,20210504,000000,25.5,25.5,25.5,25.5,365,0
+SLN.US,D,20210505,000000,24.85,25.1428,24.85,25.1428,473,0
+SLN.US,D,20210506,000000,24.95,24.95,24.95,24.95,145,0
+SLN.US,D,20210507,000000,25.95,25.95,25.95,25.95,157,0
+SLN.US,D,20210510,000000,26.5,26.5,26.4996,26.4996,1524,0
+SLN.US,D,20210511,000000,26.02,26.02,24.8304,24.8304,954,0
+SLN.US,D,20210512,000000,25.39,25.39,25.39,25.39,305,0
+SLN.US,D,20210518,000000,25.6517,25.6517,25.6517,25.6517,212,0
+SLN.US,D,20210519,000000,26.1,26.73,26.1,26.73,687,0
+SLN.US,D,20210520,000000,26.95,26.95,26.73,26.73,789,0
+SLN.US,D,20210521,000000,26.93,26.93,26.5,26.5,5748,0
+SLN.US,D,20210525,000000,27,27.03,27,27,912,0
+SLN.US,D,20210526,000000,26.8876,27.5,26.8876,27.5,2400,0
+SLN.US,D,20210528,000000,26.6401,35,23.58,27.46,12402,0
+SLN.US,D,20210601,000000,26.6101,26.82,26.1,26.82,919,0
+SLN.US,D,20210602,000000,26.575,26.98,26.575,26.98,414,0
+SLN.US,D,20210604,000000,26.61,26.61,26.61,26.61,160,0
+SLN.US,D,20210607,000000,26.61,26.61,26.61,26.61,586,0
+SLN.US,D,20210608,000000,26.77,26.77,26.76,26.76,520,0
+SLN.US,D,20210609,000000,27,27,27,27,307,0
+SLN.US,D,20210610,000000,27.8262,27.8262,26.0138,26.05,751,0
+SLN.US,D,20210611,000000,25.923,28.58,25.923,28.3126,3426,0
+SLN.US,D,20210616,000000,27.02,27.02,27.02,27.02,1063,0
+SLN.US,D,20210617,000000,27,28.21,25.92,25.92,627,0
+SLN.US,D,20210624,000000,26.72,26.72,26.72,26.72,111,0
+SLN.US,D,20210625,000000,26.33,26.33,25.48,26.14,1870,0
+SLN.US,D,20210628,000000,28.35,28.35,28.35,28.35,278,0
+SLN.US,D,20210630,000000,26.1646,26.1646,26.1646,26.1646,1068,0
+SLN.US,D,20210701,000000,25.11,25.11,24.01,24.3024,3875,0
+SLN.US,D,20210702,000000,24.97,25.5,24.97,25,2963,0
+SLN.US,D,20210706,000000,24.75,24.75,24.75,24.75,238,0
+SLN.US,D,20210707,000000,25.26,26.99,25.26,26.5,1365,0
+SLN.US,D,20210708,000000,26.83,26.87,26.83,26.87,1170,0
+SLN.US,D,20210713,000000,25.05,25.32,22.32,24.06,11537,0
+SLN.US,D,20210714,000000,25.3,25.3,25.01,25.101,1233,0
+SLN.US,D,20210715,000000,25.5,25.5,25.5,25.5,798,0
+SLN.US,D,20210720,000000,25.86,25.96,25.86,25.96,591,0
+SLN.US,D,20210721,000000,25.1399,25.94,25.1399,25.94,7019,0
+SLN.US,D,20210723,000000,25.42,25.42,25.0201,25.0201,388,0
+SLN.US,D,20210726,000000,25.25,25.26,25,25.25,1447,0
+SLN.US,D,20210727,000000,25.95,26,25.95,26,720,0
+SLN.US,D,20210729,000000,24.62,24.8615,24.07,24.76,5007,0
+SLN.US,D,20210730,000000,25.52,25.6,25.52,25.6,834,0
+SLN.US,D,20210809,000000,25.4618,25.7307,25.4618,25.7307,476,0
+SLN.US,D,20210813,000000,25.18,25.18,25.18,25.18,317,0
+SLN.US,D,20210816,000000,24.87,24.8703,24.87,24.8703,324,0
+SLN.US,D,20210817,000000,24.4299,24.4299,24.4299,24.4299,449,0
+SLN.US,D,20210818,000000,25.25,25.26,24.665,24.665,1583,0
+SLN.US,D,20210820,000000,24.46,24.65,22.75,22.75,3010,0
+SLN.US,D,20210823,000000,23,23.5,22.86,22.86,8664,0
+SLN.US,D,20210824,000000,23.02,23.32,23.01,23.3,9159,0
+SLN.US,D,20210825,000000,23.86,23.86,23.86,23.86,161,0
+SLN.US,D,20210826,000000,23.5,23.5,23.5,23.5,213,0
+SLN.US,D,20210827,000000,23.41,23.41,23.41,23.41,125,0
+SLN.US,D,20210830,000000,23.41,23.41,23,23.4,6763,0
+SLN.US,D,20210831,000000,23.4,23.55,23.1,23.1001,7348,0
+SLN.US,D,20210901,000000,23.1,23.25,21.75,22.6,7672,0
+SLN.US,D,20210903,000000,23,23.16,22.75,23.05,4866,0
+SLN.US,D,20210907,000000,23,23.05,22.16,22.905,4470,0
+SLN.US,D,20210908,000000,23,23,22.4311,22.4311,474,0
+SLN.US,D,20210914,000000,22.65,22.65,22.65,22.65,254,0
+SLN.US,D,20210915,000000,22.73,22.74,21.85,22.03,1106,0
+SLN.US,D,20210916,000000,21.75,21.75,21.48,21.649,1383,0
+SLN.US,D,20210920,000000,22.1,23.0131,22.1,23,12726,0
+SLN.US,D,20210921,000000,21.8,22.7,21.8,22.69,1105,0
+SLN.US,D,20210922,000000,22.65,22.75,22.18,22.18,3111,0
+SLN.US,D,20210923,000000,22.18,22.18,22.18,22.18,377,0
+SLN.US,D,20210924,000000,21.79,21.79,21.79,21.79,302,0
+SLN.US,D,20210927,000000,21.79,22,21.68,22,1109,0
+SLN.US,D,20210929,000000,20.64,20.654,20.61,20.61,1105,0
+SLN.US,D,20211006,000000,21.08,21.08,21.08,21.08,132,0
+SLN.US,D,20211011,000000,24.31,24.31,21.2135,21.2135,2375,0
+SLN.US,D,20211013,000000,22.54,22.54,22.54,22.54,142,0
+SLN.US,D,20211014,000000,21.65,21.82,21.05,21.82,751,0
+SLN.US,D,20211018,000000,22.5,22.97,22.5,22.97,1935,0
+SLN.US,D,20211019,000000,21.0801,21.0801,21.0801,21.0801,469,0
+SLN.US,D,20211020,000000,22.6998,22.6998,22.6998,22.6998,542,0
+SLN.US,D,20211022,000000,21.34,23,20.85,23,2531,0
+SLN.US,D,20211025,000000,21.71,22.53,21.7,22.53,1633,0
+SLN.US,D,20211026,000000,22,22,21.75,21.75,913,0
+SLN.US,D,20211027,000000,21.801,21.801,21.8,21.8,1141,0
+SLN.US,D,20211029,000000,21.98,21.99,21.98,21.99,230,0
+SLN.US,D,20211102,000000,20.5,21.16,20.5,20.91,2894,0
+SLN.US,D,20211103,000000,21.52,21.53,21.52,21.53,685,0
+SLN.US,D,20211104,000000,21.9,21.9,21.9,21.9,366,0
+SLN.US,D,20211105,000000,22.62,22.88,22.5,22.88,3241,0
+SLN.US,D,20211108,000000,23.14,23.5,23,23,3095,0
+SLN.US,D,20211109,000000,22.92,23,22.92,23,703,0
+SLN.US,D,20211110,000000,23,23.4,23,23.4,1348,0
+SLN.US,D,20211111,000000,23.2,23.2,23.2,23.2,1008,0
+SLN.US,D,20211112,000000,23.2,23.2,22.7,22.7,3803,0
+SLN.US,D,20211115,000000,22.92,22.92,22.3979,22.3979,2255,0
+SLN.US,D,20211116,000000,22.5,22.75,22.44,22.44,4965,0
+SLN.US,D,20211117,000000,22.7,22.75,22.7,22.7,2900,0
+SLN.US,D,20211118,000000,24.29,24.75,24.29,24.75,7606,0
+SLN.US,D,20211119,000000,24.04,24.3189,22.9,22.95,79234,0
+SLN.US,D,20211122,000000,22.9,23,20.6,22.3,25310,0
+SLN.US,D,20211123,000000,22.26,22.87,22.26,22.4001,32244,0
+SLN.US,D,20211124,000000,22.9,23.56,21.88,21.88,41522,0
+SLN.US,D,20211126,000000,22,22.43,22,22,7425,0
+SLN.US,D,20211129,000000,22,23.09,21,23,30890,0
+SLN.US,D,20211130,000000,23.05,24,23,23.5,1038153,0
+SLN.US,D,20211201,000000,24.55,25.85,24.5,25,6026,0
+SLN.US,D,20211202,000000,26.6331,26.6331,24.61,25.49,24286,0
+SLN.US,D,20211203,000000,25.11,26.84,23,25.71,256707,0
+SLN.US,D,20211206,000000,25.75,25.75,25.2,25.46,763833,0
+SLN.US,D,20211207,000000,25.5,25.6,23.71,24.35,31128,0
+SLN.US,D,20211208,000000,24.18,25.02,24.18,24.53,17801,0
+SLN.US,D,20211209,000000,24.26,25,22.0696,24.86,12355,0
+SLN.US,D,20211210,000000,24.7,24.9,24.5,24.71,24963,0
+SLN.US,D,20211213,000000,24.51,24.74,24.2,24.55,37432,0
+SLN.US,D,20211214,000000,24.5,24.595,21.01,24,44488,0
+SLN.US,D,20211215,000000,24,24.11,22.97,23.2,46351,0
+SLN.US,D,20211216,000000,23.03,24.27,23.03,23.44,7001,0
+SLN.US,D,20211217,000000,23.02,24.0135,23,23.78,8515,0
+SLN.US,D,20211220,000000,23.775,23.775,23.3,23.565,5320,0
+SLN.US,D,20211221,000000,23.65,23.97,23.2,23.22,12320,0
+SLN.US,D,20211222,000000,23.03,23.6,23.03,23.37,7639,0
+SLN.US,D,20211223,000000,23.76,26.35,23.0962,23.4,34564,0
+SLN.US,D,20211227,000000,23.7,23.7,23.7,23.7,408,0
+SLN.US,D,20211228,000000,23.54,24.935,23.5,23.7,4340,0
+SLN.US,D,20211229,000000,23.49,24.74,23.49,24.74,3433,0
+SLN.US,D,20211230,000000,24.61,24.61,24,24,44107,0
+SLN.US,D,20211231,000000,23.43,23.91,23.42,23.89,1207,0
+SLN.US,D,20220104,000000,23.43,24.66,23.43,23.78,4418,0
+SLN.US,D,20220105,000000,24.1,24.48,23.5,23.612,10100,0
+SLN.US,D,20220106,000000,22.73,23.8514,22.73,23.602,5416,0
+SLN.US,D,20220107,000000,23.05,23.975,23,23.4,2080,0
+SLN.US,D,20220110,000000,23.13,23.4,22.26,23,5971,0
+SLN.US,D,20220111,000000,23.015,23.015,22.8,22.9,1948,0
+SLN.US,D,20220112,000000,22.38,23,22.2,22.4,7481,0
+SLN.US,D,20220113,000000,22.27,22.34,22,22,16725,0
+SLN.US,D,20220114,000000,22,22.21,21.6,21.63,4866,0
+SLN.US,D,20220118,000000,21.295,21.99,20.7,20.7,9785,0
+SLN.US,D,20220119,000000,20.6371,21.3999,20.3,20.33,5143,0
+SLN.US,D,20220120,000000,20.33,20.35,18.2,18.71,21713,0
+SLN.US,D,20220121,000000,18.71,20.98,18.2,19.95,20041,0
+SLN.US,D,20220124,000000,19.24,19.66,17.55,18.2,6838,0
+SLN.US,D,20220125,000000,18.4,22.5,18.4,21.89,46949,0
+SLN.US,D,20220126,000000,21.85,21.95,20.04,21,12596,0
+SLN.US,D,20220127,000000,20.75,21.25,20,21,24723,0
+SLN.US,D,20220128,000000,21,21.15,19,19.5,45892,0
+SLN.US,D,20220131,000000,19.56,21,19,21,11217,0
+SLN.US,D,20220201,000000,20.15,21.21,20.15,21.021,25241,0
+SLN.US,D,20220202,000000,21.25,21.4,21.0604,21.38,5320,0
+SLN.US,D,20220203,000000,21,21.105,20.5,20.62,2689,0
+SLN.US,D,20220204,000000,20.625,21.35,20.5,21.19,24383,0
+SLN.US,D,20220207,000000,20.65,21.065,20.65,20.965,4771,0
+SLN.US,D,20220208,000000,21.61,23.12,21.04,21.25,22166,0
+SLN.US,D,20220209,000000,22.4,23.23,22,22.7,30337,0
+SLN.US,D,20220210,000000,22.7,23,22.09,22.44,36485,0
+SLN.US,D,20220211,000000,22.25,22.9,22.25,22.75,6111,0
+SLN.US,D,20220214,000000,22.3,22.75,22.1,22.29,31449,0
+SLN.US,D,20220215,000000,22,22.205,19.8,22.06,12923,0
+SLN.US,D,20220216,000000,21.6101,22.0483,21.6,21.6,11855,0
+SLN.US,D,20220217,000000,21.07,21.5,19.5,19.74,39588,0
+SLN.US,D,20220218,000000,19.53,20.1,18.645,18.9875,14857,0
+SLN.US,D,20220222,000000,18.75,20.33,17.5,20.33,14561,0
+SLN.US,D,20220223,000000,20.2,20.2,19.19,19.4,23295,0
+SLN.US,D,20220224,000000,19,19.95,17.87,18.59,118280,0
+SLN.US,D,20220225,000000,18.5,19.15,18.2,18.3,62713,0
+SLN.US,D,20220228,000000,18.24,20.285,18.05,18.3,25456,0
+SLN.US,D,20220301,000000,18.5,19.955,18,19.945,48528,0
+SLN.US,D,20220302,000000,20,20.92,18.95,19.89,69175,0
+SLN.US,D,20220303,000000,19.8,22,18.2,18.33,114847,0
+SLN.US,D,20220304,000000,19,19.5,17.03,17.03,28623,0
+SLN.US,D,20220307,000000,17.04,17.8,16.87,16.87,26622,0
+SLN.US,D,20220308,000000,17.3,18,17.1,17.1,4440,0
+SLN.US,D,20220309,000000,17.5,18.75,17.5,18.2,14403,0
+SLN.US,D,20220310,000000,18.5,19.125,18,18.2,6759,0
+SLN.US,D,20220311,000000,16.92,18.27,16.7,16.7,29922,0
+SLN.US,D,20220314,000000,17.01,17.5,15.29,17.01,20817,0
+SLN.US,D,20220315,000000,16.4,17.25,15.33,16.5,11563,0
+SLN.US,D,20220316,000000,16,17.36,15.98,17,9447,0
+SLN.US,D,20220317,000000,17,17.3,16.7,16.71,9633,0
+SLN.US,D,20220318,000000,16.7,16.865,16.7,16.865,8530,0
+SLN.US,D,20220321,000000,17.28,17.28,16.405,17.1,4447,0
+SLN.US,D,20220322,000000,16.41,18.39,16.41,18.135,91988,0
+SLN.US,D,20220323,000000,18,18.845,17.8,17.8,11977,0
+SLN.US,D,20220324,000000,18.26,18.8,18,18.8,3520,0
+SLN.US,D,20220325,000000,19.26,19.5,18.31,19.25,20538,0
+SLN.US,D,20220328,000000,19.25,19.64,18.512,18.6,58889,0
+SLN.US,D,20220329,000000,18.342,19,18,18.6,43037,0
+SLN.US,D,20220330,000000,18.69,21.32,18.69,19.48,31147,0
+SLN.US,D,20220331,000000,20.1,20.1,19,19,6329,0
+SLN.US,D,20220401,000000,18.86,20,18.86,19.5,6825,0
+SLN.US,D,20220404,000000,19.86,21,18.5102,18.69,40783,0
+SLN.US,D,20220405,000000,18.5,18.65,17.5,18,12679,0
+SLN.US,D,20220406,000000,18.645,19.25,17.78,17.99,62943,0
+SLN.US,D,20220407,000000,17.89,18,17.5,17.5,9101,0
+SLN.US,D,20220408,000000,17.95,18.2,17.5,17.5,3810,0
+SLN.US,D,20220411,000000,19.47,20.5,17.8,18.4,20568,0
+SLN.US,D,20220412,000000,18.01,18.5,17.4,17.41,14100,0
+SLN.US,D,20220413,000000,17.6,18.1,17.3,17.49,21308,0
+SLN.US,D,20220414,000000,17.4,17.5,17.1,17.1,12034,0
+SLN.US,D,20220418,000000,16.85,17.41,16.61,16.61,2913,0
+SLN.US,D,20220419,000000,16.97,17.25,16,16.05,12752,0
+SLN.US,D,20220420,000000,16.5,16.7,15.72,15.72,5967,0
+SLN.US,D,20220421,000000,15.71,16.995,15.71,15.975,9792,0
+SLN.US,D,20220422,000000,15.7512,16.02,15.75,15.81,8644,0
+SLN.US,D,20220425,000000,15.78,16.84,14.645,15.17,46623,0
+SLN.US,D,20220426,000000,15,15.69,14,14.23,36889,0
+SLN.US,D,20220427,000000,14.06,14.095,11,11.07,58773,0
+SLN.US,D,20220428,000000,11.15,15,11.15,12.94,80206,0
+SLN.US,D,20220429,000000,12.89,12.89,12,12.16,13116,0
+SLN.US,D,20220502,000000,12.78,13.25,12.15,13.25,14255,0
+SLN.US,D,20220503,000000,13.02,13.25,12.5,12.7,18772,0
+SLN.US,D,20220504,000000,12.8,13.63,12.66,12.76,11932,0
+SLN.US,D,20220505,000000,12.75,12.75,11.85,11.9,25255,0
+SLN.US,D,20220506,000000,11.75,12.2,10.92,12.2,11765,0
+SLN.US,D,20220509,000000,12.05,12.05,11.3,11.3,13538,0
+SLN.US,D,20220510,000000,11.2,11.55,9,10.75,58101,0
+SLN.US,D,20220511,000000,10,10.0361,9.65,10,8755,0
+SLN.US,D,20220512,000000,10,10.3,9.11,10.3,4611,0
+SLN.US,D,20220513,000000,10.01,10.01,9.625,9.9,10037,0
+SLN.US,D,20220516,000000,9.313,12,9.313,10.08,15586,0
+SLN.US,D,20220517,000000,10.56,10.56,9.5,9.725,7061,0
+SLN.US,D,20220518,000000,9.4001,9.785,9,9.12,12536,0
+SLN.US,D,20220519,000000,9.72,9.72,8.7,9.3,11478,0
+SLN.US,D,20220520,000000,9.31,9.47,8.21,8.45,21407,0
+SLN.US,D,20220523,000000,8.8,9.8,8.4,8.69,22963,0
+SLN.US,D,20220524,000000,8.6392,8.7,8.3,8.55,14798,0
+SLN.US,D,20220525,000000,8.3,10.35,8.25,10.35,6349,0
+SLN.US,D,20220526,000000,9.6,10.75,8.92,10.45,11259,0
+SLN.US,D,20220527,000000,10.14,10.45,9.6,9.9,9026,0
+SLN.US,D,20220531,000000,9.91,10.55,8.885,9.23,15691,0
+SLN.US,D,20220601,000000,9.65,10.25,9.41,9.7,4586,0
+SLN.US,D,20220602,000000,10.5,10.5,9.595,9.695,34558,0
+SLN.US,D,20220603,000000,10.155,10.155,8.85,9.19,13589,0
+SLN.US,D,20220606,000000,9.59,9.59,8.79,8.79,7764,0
+SLN.US,D,20220607,000000,8.85,9.5,8.5,9.45,6006,0
+SLN.US,D,20220608,000000,9,9.81,9,9.12,21458,0
+SLN.US,D,20220609,000000,9.12,9.145,8,8.9,34682,0
+SLN.US,D,20220610,000000,9,9.4,8.58,8.72,4975,0
+SLN.US,D,20220613,000000,8,9.64,8,8.36,13105,0
+SLN.US,D,20220614,000000,8.35,8.425,7.8,7.99,34909,0
+SLN.US,D,20220615,000000,8.2,9.3,8.2,9.3,17009,0
+SLN.US,D,20220616,000000,9,9,8.1,8.4,17862,0
+SLN.US,D,20220617,000000,8.05,9.18,8.05,8.98,27538,0
+SLN.US,D,20220621,000000,9,9.2,8.0001,9.2,17042,0
+SLN.US,D,20220622,000000,9.59,12,9.59,11.75,28662,0
+SLN.US,D,20220623,000000,12.02,13.34,11,11.99,36724,0
+SLN.US,D,20220624,000000,11.64,13,10.48,11.88,62292,0
+SLN.US,D,20220627,000000,11.46,13.8,10.5,11.8,84200,0
+SLN.US,D,20220628,000000,11.6,13.9,10.6,11.09,77282,0
+SLN.US,D,20220629,000000,10.6,13.39,9.34,12.81,53990,0
+SLN.US,D,20220630,000000,12.8,12.8,11.5,11.85,53485,0
+SLN.US,D,20220701,000000,11.43,12.56,10.215,12,111170,0
+SLN.US,D,20220705,000000,11.48,11.63,10.51,10.78,68446,0
+SLN.US,D,20220706,000000,10.32,11.69,10.22,10.6,43490,0
+SLN.US,D,20220707,000000,10.49,11.73,10.47,10.92,68988,0
+SLN.US,D,20220708,000000,10.9,11.6,10.5,11.37,67633,0
+SLN.US,D,20220711,000000,11.19,11.4,10.67,10.94,54068,0
+SLN.US,D,20220712,000000,10.62,11,10.6,10.6,5945,0
+SLN.US,D,20220713,000000,10.57,12,10.1,11.99,99897,0
+SLN.US,D,20220714,000000,11.68,12.5,11.21,11.75,55655,0
+SLN.US,D,20220715,000000,11.65,11.65,11.11,11.11,35368,0
+SLN.US,D,20220718,000000,10.91,11.8,10.6,10.6,51269,0
+SLN.US,D,20220719,000000,10,11.1,10,10.58,43805,0
+SLN.US,D,20220720,000000,10.9,10.94,8.81,9.41,64135,0
+SLN.US,D,20220721,000000,9.4,10.79,8.46,10.21,67226,0
+SLN.US,D,20220722,000000,10.36,10.48,9.3,10,58994,0
+SLN.US,D,20220725,000000,10,10.09,9.42,9.81,40281,0
+SLN.US,D,20220726,000000,9.98,10.25,9.82,10,24389,0
+SLN.US,D,20220727,000000,9.97,10.24,9.7,9.9,26017,0
+SLN.US,D,20220728,000000,9.84,10.7,9.84,10.445,15535,0
+SLN.US,D,20220729,000000,10.48,11.42,9.87,10.2,42542,0
+SLN.US,D,20220801,000000,10.2,10.31,9.6,9.6,19959,0
+SLN.US,D,20220802,000000,9.78,10.7,9.6,10.11,59433,0
+SLN.US,D,20220803,000000,10.15,10.19,9.6299,9.9,131507,0
+SLN.US,D,20220804,000000,10.04,10.11,9.5,10,93105,0
+SLN.US,D,20220805,000000,9.73,10,9.51,9.99,52744,0
+SLN.US,D,20220808,000000,10.36,11.51,10.01,10.43,82000,0
+SLN.US,D,20220809,000000,10.39,10.75,9.51,9.51,48782,0
+SLN.US,D,20220810,000000,9.75,10.2,9.7,10.04,84176,0
+SLN.US,D,20220811,000000,10.29,10.29,9.91,9.95,125650,0
+SLN.US,D,20220812,000000,10,10.175,9.67,9.81,55446,0
+SLN.US,D,20220815,000000,9.82,10.06,9.5,9.76,79344,0
+SLN.US,D,20220816,000000,10,10.16,9.42,9.68,104869,0
+SLN.US,D,20220817,000000,9.64,9.9687,8.315,8.6,84185,0
+SLN.US,D,20220818,000000,8.47,9.9695,8.41,9.61,220095,0
+SLN.US,D,20220819,000000,9.67,9.94,8.9,9.43,51650,0
+SLN.US,D,20220822,000000,9.33,9.37,8.99,9.045,12979,0
+SLN.US,D,20220823,000000,9.13,9.424,9,9.07,38540,0
+SLN.US,D,20220824,000000,9.15,9.82,8.9,9.79,134809,0
+SLN.US,D,20220825,000000,9.46,10.6,9.31,10.03,43485,0
+SLN.US,D,20220826,000000,10.5,11.05,10.4,10.59,42169,0
+SLN.US,D,20220829,000000,11.47,11.47,10.065,10.36,32494,0
+SLN.US,D,20220830,000000,10.59,10.88,10.11,10.29,41037,0
+SLN.US,D,20220831,000000,10.41,10.795,9.8,10.11,38605,0
+SLN.US,D,20220901,000000,10.24,10.89,10.0319,10.21,46146,0
+SLN.US,D,20220902,000000,10.37,11.5208,10.18,10.59,59449,0
+SLN.US,D,20220906,000000,10.26,11.4,10.22,10.99,49420,0
+SLN.US,D,20220907,000000,11.14,11.59,10.096,11.51,47457,0
+SLN.US,D,20220908,000000,12,13.3,11.07,11.4,38336,0
+SLN.US,D,20220909,000000,11.2,13.43,10.41,12.26,57987,0
+SLN.US,D,20220912,000000,12.27,12.89,12.1,12.25,49031,0
+SLN.US,D,20220913,000000,11.83,13.81,11.5,13.06,69841,0
+SLN.US,D,20220914,000000,13.38,13.98,12.52,13.2,90464,0
+SLN.US,D,20220915,000000,13.15,13.76,12.62,12.84,51143,0
+SLN.US,D,20220916,000000,12.8,13.3,11.08,11.59,49149,0
+SLN.US,D,20220919,000000,11.4,12.21,11.21,11.24,15472,0
+SLN.US,D,20220920,000000,11.66,11.93,10.25,11.06,49568,0
+SLN.US,D,20220921,000000,11.33,11.36,10.72,10.9,29829,0
+SLN.US,D,20220922,000000,11.88,11.88,10.13,10.4,58354,0
+SLN.US,D,20220923,000000,10.5,11.8,10.375,10.72,30944,0
+SLN.US,D,20220926,000000,10.58,11.11,10.01,10.01,37801,0
+SLN.US,D,20220927,000000,10.4,11.7,9.75,10.32,42473,0
+SLN.US,D,20220928,000000,10.15,10.42,9.9,10,46272,0
+SLN.US,D,20220929,000000,10.1,10.34,9.57,10,36257,0
+SLN.US,D,20220930,000000,9.81,10.26,9.8,10.035,13624,0
+SLN.US,D,20221003,000000,10.32,10.75,9.69,9.69,92685,0
+SLN.US,D,20221004,000000,9.85,11.6,9.68,10.3,144106,0
+SLN.US,D,20221005,000000,9.92,10.86,9.7,10.41,76472,0
+SLN.US,D,20221006,000000,10.12,11.89,9.86,10,109865,0
+SLN.US,D,20221007,000000,9.75,10.68,9.75,10.2,66805,0
+SLN.US,D,20221010,000000,10.15,10.41,9.83,10.28,62236,0
+SLN.US,D,20221011,000000,10,11.187,10,10.8,74185,0
+SLN.US,D,20221012,000000,10.54,11.76,10.3755,11.3,68314,0
+SLN.US,D,20221013,000000,10.92,11.65,10.7,11.65,31005,0
+SLN.US,D,20221014,000000,11.45,11.62,10.7,10.7,46067,0
+SLN.US,D,20221017,000000,10.75,12.35,10.75,11.34,38419,0
+SLN.US,D,20221018,000000,11.4,11.915,10.86,11.2,49935,0
+SLN.US,D,20221019,000000,11.15,11.62,10.7,10.82,46587,0
+SLN.US,D,20221020,000000,10.83,11.71,10.83,10.89,28040,0
+SLN.US,D,20221021,000000,10.82,11.53,10.82,11.25,33918,0
+SLN.US,D,20221024,000000,11.05,11.28,10.91,11,24929,0
+SLN.US,D,20221025,000000,10.69,11.09,10.4201,10.7,34177,0
+SLN.US,D,20221026,000000,10.73,11.18,10.444,11.01,24610,0
+SLN.US,D,20221027,000000,11.11,11.4,10.82,10.85,21615,0
+SLN.US,D,20221028,000000,11.03,11.1,10.25,10.68,31876,0
+SLN.US,D,20221031,000000,10.81,11.94,10.12,11.52,32109,0
+SLN.US,D,20221101,000000,11.67,12.2038,11.45,11.73,28590,0
+SLN.US,D,20221102,000000,12.04,12.5,11.05,11.57,30855,0
+SLN.US,D,20221103,000000,11.52,12.5,11.3,12.01,26622,0
+SLN.US,D,20221104,000000,11.92,14.73,11.6,13.24,25370,0
+SLN.US,D,20221107,000000,13.41,14.81,12.42,13,47929,0
+SLN.US,D,20221108,000000,11.75,13.635,11.2733,12.2,39533,0
+SLN.US,D,20221109,000000,12,12.55,11.31,11.75,8722,0
+SLN.US,D,20221110,000000,11.6,12.89,11,12.2,20545,0
+SLN.US,D,20221111,000000,12.041,13.36,11.9,13.01,32243,0
+SLN.US,D,20221114,000000,13.11,14.7115,13.05,13.89,37046,0
+SLN.US,D,20221115,000000,13.89,14.4982,13.57,13.79,20551,0
+SLN.US,D,20221116,000000,13.39,13.82,12.51,13.21,26496,0
+SLN.US,D,20221117,000000,12.6795,13.319,12.1,12.3,14379,0
+SLN.US,D,20221118,000000,12.54,12.71,11.9,12.71,30222,0
+SLN.US,D,20221121,000000,12.2876,13.6,12.2,13.3,21720,0
+SLN.US,D,20221122,000000,13.51,13.99,13.24,13.41,2638,0
+SLN.US,D,20221123,000000,13.1,15.5,13.1,15.29,17652,0
+SLN.US,D,20221125,000000,15.04,16.29,13.53,14.49,19484,0
+SLN.US,D,20221128,000000,14.28,16.7131,14.13,15.49,27010,0
+SLN.US,D,20221129,000000,15.8,16.44,15.4,15.55,10435,0
+SLN.US,D,20221130,000000,15.35,16.5,14.6668,15.68,22422,0
+SLN.US,D,20221201,000000,16,17.58,15.35,16.24,44029,0
+SLN.US,D,20221202,000000,15.8,17.33,15.8,17,41083,0
+SLN.US,D,20221205,000000,17,17.99,16.945,17.09,122027,0
+SLN.US,D,20221206,000000,17.14,17.14,15.57,16.15,41208,0
+SLN.US,D,20221207,000000,15.8821,16.79,15,15.55,30522,0
+SLN.US,D,20221208,000000,15.41,16.28,15.06,15.23,24779,0
+SLN.US,D,20221209,000000,15.59,16.31,14.652,15.52,49423,0
+SLN.US,D,20221212,000000,15.2,15.97,14,15.3,29131,0
+SLN.US,D,20221213,000000,15.55,17.69,13.81,14.6,72687,0
+SLN.US,D,20221214,000000,13.925,16,13.8779,14.915,110602,0
+SLN.US,D,20221215,000000,14.8,14.81,13.8,14.25,33618,0
+SLN.US,D,20221216,000000,13.98,15.24,13.08,14.56,27645,0
+SLN.US,D,20221219,000000,14.13,15.28,13.2,13.96,22066,0
+SLN.US,D,20221220,000000,13.56,14.92,13.21,14.51,21278,0
+SLN.US,D,20221221,000000,14.33,15.18,14.02,14.02,44543,0
+SLN.US,D,20221222,000000,13.5668,15.8,13.5668,15.4,38437,0
+SLN.US,D,20221223,000000,15.93,15.93,13.92,14.17,62042,0
+SLN.US,D,20221227,000000,14.29,15.21,13.9888,14.16,14968,0
+SLN.US,D,20221228,000000,13.9021,15.55,13.9021,15.38,24074,0
+SLN.US,D,20221229,000000,15.25,16.32,14.23,15.8,25845,0
+SLN.US,D,20221230,000000,15.4194,16.6408,14.9375,15.25,24702,0
+SLN.US,D,20230103,000000,15,15.59,14.42,14.69,25584,0
+SLN.US,D,20230104,000000,14.5,16.07,13.7513,15.41,42125,0
+SLN.US,D,20230105,000000,15.78,16.51,14.74,15.38,73989,0
+SLN.US,D,20230106,000000,14.54,15.7,14.5,14.76,33557,0
+SLN.US,D,20230109,000000,14.76,16.39,14.7,15.61,36699,0
+SLN.US,D,20230110,000000,15.99,16,15.06,15.5999,19323,0
+SLN.US,D,20230111,000000,15.42,15.675,14.6,14.81,32399,0
+SLN.US,D,20230112,000000,15,15.9737,14.2,14.56,28347,0
+SLN.US,D,20230113,000000,14.2,14.94,13.04,14.24,63058,0
+SLN.US,D,20230117,000000,14.44,14.5,13.3,13.5,26028,0
+SLN.US,D,20230118,000000,13.45,13.75,13.02,13.02,6095,0
+SLN.US,D,20230119,000000,13.12,13.4,13.08,13.2,2440,0
+SLN.US,D,20230120,000000,13.4505,13.88,13.15,13.2,19714,0
+SLN.US,D,20230123,000000,13.15,13.95,12.91,13.44,7917,0
+SLN.US,D,20230124,000000,12.9,13.35,12.019,13.02,20870,0
+SLN.US,D,20230125,000000,12.5659,13.5,12.43,12.94,14256,0
+SLN.US,D,20230126,000000,12.8493,13.72,12.41,12.98,32557,0
+SLN.US,D,20230127,000000,12.51,13.8141,12.51,13.5,18811,0
+SLN.US,D,20230130,000000,12.605,13.3027,12.605,12.73,16331,0
+SLN.US,D,20230131,000000,12.39,13.25,12.39,13,47696,0
+SLN.US,D,20230201,000000,12.8,13.62,12.475,13.49,42126,0
+SLN.US,D,20230202,000000,13.19,13.4,12.82,12.83,38725,0
+SLN.US,D,20230203,000000,12.75,13.51,12.75,12.99,53128,0
+SLN.US,D,20230206,000000,13.09,13.38,12.7,12.98,20962,0
+SLN.US,D,20230207,000000,13,14,12.62,12.97,31311,0
+SLN.US,D,20230208,000000,12.86,13.6,12.86,12.98,21273,0
+SLN.US,D,20230209,000000,13,13.645,12.73,12.81,43583,0
+SLN.US,D,20230210,000000,12.9,13.1,12.87,13.1,7398,0
+SLN.US,D,20230213,000000,13.05,14.9499,12.75,12.77,222085,0
+SLN.US,D,20230214,000000,12.77,13.55,12.3361,13.29,42888,0
+SLN.US,D,20230215,000000,13.35,13.4,12.594,12.93,61294,0
+SLN.US,D,20230216,000000,12.85,12.99,12.7,12.8,60302,0
+SLN.US,D,20230217,000000,12.83,12.915,12.5,12.72,18802,0
+SLN.US,D,20230221,000000,12.7,12.94,12.4,12.4,28438,0
+SLN.US,D,20230222,000000,12.59,12.65,12.2,12.41,7799,0
+SLN.US,D,20230223,000000,12.825,12.9,12.17,12.53,41299,0
+SLN.US,D,20230224,000000,12.38,13.344,12.335,12.49,81059,0
+SLN.US,D,20230227,000000,12.64,12.795,11.66,11.81,130236,0
+SLN.US,D,20230228,000000,11.81,12.3,11.6,11.72,72554,0
+SLN.US,D,20230301,000000,11.73,12.3775,11.56,11.68,82227,0
+SLN.US,D,20230302,000000,11.48,11.96,9.445,10.21,150662,0
+SLN.US,D,20230303,000000,10.19,11.33,10.19,11.16,90500,0
+SLN.US,D,20230306,000000,11.1,11.83,10.06,10.64,80977,0
+SLN.US,D,20230307,000000,10.54,11.73,10,10.09,21567,0
+SLN.US,D,20230308,000000,10.08,10.53,9.8,9.9,69678,0
+SLN.US,D,20230309,000000,9.95,10.9,9.12,9.56,73513,0
+SLN.US,D,20230310,000000,9.51,10.27,9,9.2,18071,0
+SLN.US,D,20230313,000000,9.14,10.51,8.33,9.95,17265,0
+SLN.US,D,20230314,000000,10.15,10.97,9.33,9.66,44688,0
+SLN.US,D,20230315,000000,12,12,9.04,9.16,43320,0
+SLN.US,D,20230316,000000,9.6,9.6,8.8,8.99,120951,0
+SLN.US,D,20230317,000000,8.91,9.12,8.66,8.7,18864,0
+SLN.US,D,20230320,000000,8.62,9.25,8.51,9.02,20359,0
+SLN.US,D,20230321,000000,9,9.22,8.76,8.955,28116,0
+SLN.US,D,20230322,000000,9.15,9.26,8.8,8.87,3078,0
+SLN.US,D,20230323,000000,9.2,9.27,8.85,8.99,6455,0
+SLN.US,D,20230324,000000,8.97,9.3,8.94,9.19,16247,0
+SLN.US,D,20230327,000000,9,9.1,8.25,8.3,22595,0
+SLN.US,D,20230328,000000,8.21,8.43,8.21,8.305,6352,0
+SLN.US,D,20230329,000000,8.17,8.17,6.21,6.4,65404,0
+SLN.US,D,20230330,000000,6.33,6.94,6.01,6.3,25764,0
+SLN.US,D,20230331,000000,6.45,6.6499,6.045,6.2,20852,0
+SLN.US,D,20230403,000000,6.11,6.69,6.07,6.2,26433,0
+SLN.US,D,20230404,000000,6.23,6.4,6.01,6.09,15566,0
+SLN.US,D,20230405,000000,6.08,6.54,6.08,6.205,11792,0
+SLN.US,D,20230406,000000,6.2,6.33,6.055,6.33,13678,0
+SLN.US,D,20230410,000000,6.67,6.67,6.075,6.16,21764,0
+SLN.US,D,20230411,000000,6.28,6.32,6.11,6.15,8532,0
+SLN.US,D,20230412,000000,6.16,6.2,5.54,5.8,61650,0
+SLN.US,D,20230413,000000,5.71,6.6,5.71,6.13,6545,0
+SLN.US,D,20230414,000000,6,6.32,6,6.2,554917,0
+SLN.US,D,20230417,000000,6,6.2724,5.65,5.8,567684,0
+SLN.US,D,20230418,000000,5.75,6.4423,5.75,6.23,12508,0
+SLN.US,D,20230419,000000,6.21,6.72,6.2,6.615,9767,0
+SLN.US,D,20230420,000000,6.47,6.94,5.755,5.9,49872,0
+SLN.US,D,20230421,000000,5.79,5.9,5.3001,5.33,57922,0
+SLN.US,D,20230424,000000,5.35,5.73,4.58,4.61,125392,0
+SLN.US,D,20230425,000000,4.58,4.78,4.545,4.61,18639,0
+SLN.US,D,20230426,000000,4.69,5.02,4.6,4.9,228071,0
+SLN.US,D,20230427,000000,5,7.24,4.9,6.57,96886,0
+SLN.US,D,20230428,000000,6.61,7.52,6.01,6.7,61501,0
+SLN.US,D,20230501,000000,6.89,7,6.32,6.76,17835,0
+SLN.US,D,20230502,000000,7,7.2899,6.5,6.65,8431,0
+SLN.US,D,20230503,000000,6.555,6.555,5.9301,6.23,20861,0
+SLN.US,D,20230504,000000,6.22,6.9,5.995,6.18,50963,0
+SLN.US,D,20230505,000000,6.33,6.6899,6.2,6.35,33947,0
+SLN.US,D,20230508,000000,6.82,7.6,6.39,6.45,69713,0
+SLN.US,D,20230509,000000,6.55,6.7543,6.4001,6.54,42116,0
+SLN.US,D,20230510,000000,6.52,6.88,5.75,6.17,60497,0
+SLN.US,D,20230511,000000,6.085,6.1648,6.05,6.155,19906,0
+SLN.US,D,20230512,000000,6.11,6.39,5.71,5.76,40782,0
+SLN.US,D,20230515,000000,6.03,6.16,5.76,5.87,30399,0
+SLN.US,D,20230516,000000,5.85,6.24,5.61,5.96,35690,0
+SLN.US,D,20230517,000000,5.95,6.44,5.212,5.45,63093,0
+SLN.US,D,20230518,000000,5.6,8.35,5.5,6.03,682349,0
+SLN.US,D,20230519,000000,6.28,6.2985,5.68,5.98,95979,0
+SLN.US,D,20230522,000000,5.75,6.17,5.75,6,79781,0
+SLN.US,D,20230523,000000,5.91,6.265,5.85,6.04,52141,0
+SLN.US,D,20230524,000000,6.14,6.14,5.77,5.8,74676,0
+SLN.US,D,20230525,000000,5.85,6.14,5.7,5.97,54764,0
+SLN.US,D,20230526,000000,5.94,6.055,5.72,5.72,72405,0
+SLN.US,D,20230530,000000,5.91,6.1045,5.76,5.81,40326,0
+SLN.US,D,20230531,000000,5.821,5.95,5.3,5.31,37375,0
+SLN.US,D,20230601,000000,5.5,5.84,5.365,5.71,77153,0
+SLN.US,D,20230602,000000,5.81,5.81,5.2,5.4,34886,0
+SLN.US,D,20230605,000000,5.6,5.7263,5.251,5.29,20362,0
+SLN.US,D,20230606,000000,5.3,5.5,5.29,5.34,16864,0
+SLN.US,D,20230607,000000,5.38,5.7,5.38,5.7,59910,0
+SLN.US,D,20230608,000000,5.55,6.0575,5.42,5.8,24785,0
+SLN.US,D,20230609,000000,5.8299,6.22,5.58,5.92,175515,0
+SLN.US,D,20230612,000000,5.68,6.1,5.68,5.76,378528,0
+SLN.US,D,20230613,000000,5.99,6.1126,5.78,5.95,415572,0
+SLN.US,D,20230614,000000,5.89,6.18,5.81,5.97,21285,0
+SLN.US,D,20230615,000000,5.85,6.3299,5.8002,6.1,341001,0
+SLN.US,D,20230616,000000,6,6.75,5.9,6.64,28215,0
+SLN.US,D,20230620,000000,6.57,6.785,5.96,6.775,30152,0
+SLN.US,D,20230621,000000,6.65,7.835,6.53,7.44,45885,0
+SLN.US,D,20230622,000000,7.5,7.5,6.805,7.07,54139,0
+SLN.US,D,20230623,000000,6.8,7.03,6.3,6.65,24654,0
+SLN.US,D,20230626,000000,6.3125,6.9,6.3125,6.5,12243,0
+SLN.US,D,20230627,000000,6.37,6.69,6.37,6.499,7052,0
+SLN.US,D,20230628,000000,6.49,6.57,6.25,6.36,8616,0
+SLN.US,D,20230629,000000,6.5,6.7,5.8,5.81,130390,0
+SLN.US,D,20230630,000000,6.05,6.4,5.45,5.5,68098,0
+SLN.US,D,20230703,000000,5.5,6.19,5.5,5.95,16939,0
+SLN.US,D,20230705,000000,5.85,5.99,5.53,5.96,13716,0
+SLN.US,D,20230706,000000,5.89,5.89,5.13,5.26,73434,0
+SLN.US,D,20230707,000000,5.21,5.74,5.0954,5.73,12575,0
+SLN.US,D,20230710,000000,5.5701,6,5.57,5.98,13609,0
+SLN.US,D,20230711,000000,5.92,5.99,5.75,5.84,6508,0
+SLN.US,D,20230712,000000,5.86,6.25,5.86,6.085,9298,0
+SLN.US,D,20230713,000000,6.06,6.67,5.83,5.97,19203,0
+SLN.US,D,20230714,000000,5.85,6.2782,5.8,5.8,14785,0
+SLN.US,D,20230717,000000,5.99,6.48,5.8,5.87,4793,0
+SLN.US,D,20230718,000000,5.95,6.62,5.8001,5.8001,27236,0
+SLN.US,D,20230719,000000,5.8,6.09,5.02,5.14,62365,0
+SLN.US,D,20230720,000000,5.19,5.35,5.02,5.34,17144,0
+SLN.US,D,20230721,000000,5.32,5.7136,5.0922,5.56,10068,0
+SLN.US,D,20230724,000000,5.74,5.74,5.15,5.29,15603,0
+SLN.US,D,20230725,000000,5.29,5.29,4.84,5.07,15986,0
+SLN.US,D,20230726,000000,5.14,5.38,5.1,5.36,5083,0
+SLN.US,D,20230727,000000,5.5,5.515,5.28,5.38,4073,0
+SLN.US,D,20230728,000000,5.4,5.69,5.1333,5.5,52598,0
+SLN.US,D,20230731,000000,5.48,6.09,5.21,5.96,70762,0
+SLN.US,D,20230801,000000,5.85,5.98,5.2,5.2,70366,0
+SLN.US,D,20230802,000000,5.2,6.23,4.8801,5.42,123817,0
+SLN.US,D,20230803,000000,5.41,7.11,5.41,6.69,112640,0
+SLN.US,D,20230804,000000,6.45,6.6475,5.61,5.64,102556,0
+SLN.US,D,20230807,000000,5.58,5.83,5.4,5.53,42637,0
+SLN.US,D,20230808,000000,5.73,5.86,5.3087,5.67,35593,0
+SLN.US,D,20230809,000000,5.62,5.84,5.5357,5.57,9164,0
+SLN.US,D,20230810,000000,5.75,6.05,5.66,6,15568,0
+SLN.US,D,20230811,000000,5.98,5.98,5.62,5.96,4157,0
+SLN.US,D,20230814,000000,5.91,6.13,5.9,6.11,20792,0
+SLN.US,D,20230815,000000,6.12,6.27,5.95,6.12,5114,0
+SLN.US,D,20230816,000000,6.05,6.5,5.9,6.5,15942,0
+SLN.US,D,20230817,000000,6.5,7.0499,6.29,6.81,34659,0
+SLN.US,D,20230818,000000,6.7,7,6.63,6.99,6862,0
+SLN.US,D,20230821,000000,6.96,7,6.4764,6.99,10156,0
+SLN.US,D,20230822,000000,7.07,7.47,6.825,7.47,145331,0
+SLN.US,D,20230823,000000,7.56,8.75,7.1352,8.49,150140,0
+SLN.US,D,20230824,000000,8.41,9.25,8.12,8.61,209693,0
+SLN.US,D,20230825,000000,8.99,9.39,8.6,9.21,52094,0
+SLN.US,D,20230828,000000,9.15,9.2399,8.1,8.47,9692,0
+SLN.US,D,20230829,000000,8.56,9.19,8.47,9.19,30801,0
+SLN.US,D,20230830,000000,9.2,9.2,8.68,8.97,17093,0
+SLN.US,D,20230831,000000,9.2,9.2,8.5,8.9,1973445,0
+SLN.US,D,20230901,000000,8.9,8.9885,8.05,8.5,132812,0
+SLN.US,D,20230905,000000,8.27,9.05,8.27,8.59,47018,0
+SLN.US,D,20230906,000000,8.77,9.11,8.065,8.1,36467,0
+SLN.US,D,20230907,000000,8.1,8.55,6.3101,8.5,96971,0
+SLN.US,D,20230908,000000,8.33,8.91,8.1961,8.45,44886,0
+SLN.US,D,20230911,000000,8.54,8.96,8.5,8.96,15856,0
+SLN.US,D,20230912,000000,8.785,9.42,8.785,9.35,17357,0
+SLN.US,D,20230913,000000,9.106,9.9,9.106,9.87,10969,0
+SLN.US,D,20230914,000000,9.96,10.26,9.35,9.98,30484,0
+SLN.US,D,20230915,000000,10.05,10.26,9.7155,9.95,25546,0
+SLN.US,D,20230918,000000,9.75,10.27,9.71,9.73,4559,0
+SLN.US,D,20230919,000000,9.7,10.59,9.5154,10.59,42275,0
+SLN.US,D,20230920,000000,10.53,10.95,10.26,10.7,17653,0
+SLN.US,D,20230921,000000,10.72,10.7911,10.4,10.4,3673,0
+SLN.US,D,20230922,000000,9.5,10.7495,9.5,10.74,25735,0
+SLN.US,D,20230925,000000,10.73,10.73,9.91,9.91,12637,0
+SLN.US,D,20230926,000000,10.17,10.6,9.65,9.97,27381,0
+SLN.US,D,20230927,000000,9.84,10.0799,9.7,9.7,5928,0
+SLN.US,D,20230928,000000,9.72,9.87,9.5503,9.76,8904,0
+SLN.US,D,20230929,000000,10.135,10.135,9.67,9.82,4228,0
+SLN.US,D,20231002,000000,9.95,9.95,9.2,9.2,19032,0
+SLN.US,D,20231003,000000,9.6,9.795,9,9.06,16127,0
+SLN.US,D,20231004,000000,9.4107,9.42,9.11,9.11,3888,0
+SLN.US,D,20231005,000000,9.5405,9.5405,9.24,9.24,2944,0
+SLN.US,D,20231006,000000,9.2,9.51,9.2,9.4,4460,0
+SLN.US,D,20231009,000000,9.245,9.4,9.245,9.34,6777,0
+SLN.US,D,20231010,000000,9.8,9.8,9.2,9.44,19780,0
+SLN.US,D,20231011,000000,9.4,9.4,8.6,8.6,17119,0
+SLN.US,D,20231012,000000,8.5,8.51,7.765,8.29,9604,0
+SLN.US,D,20231013,000000,8.43,8.43,6.15,7.76,90555,0
+SLN.US,D,20231016,000000,7.68,8.41,7.57,8.04,11463,0
+SLN.US,D,20231017,000000,7.86,8.98,7.86,8.3,11241,0
+SLN.US,D,20231018,000000,7.4,8.1983,7.4,7.81,17375,0
+SLN.US,D,20231019,000000,8.02,8.3399,7.01,7.38,22025,0
+SLN.US,D,20231020,000000,7.24,7.5575,7,7.13,4796,0
+SLN.US,D,20231023,000000,7.31,7.31,6.75,6.76,14967,0
+SLN.US,D,20231024,000000,7,7.3113,6.76,6.94,8777,0
+SLN.US,D,20231025,000000,6.85,7.26,6.85,7.26,4185,0
+SLN.US,D,20231026,000000,7.14,7.2,7,7.03,5311,0
+SLN.US,D,20231027,000000,7.3,7.3,7,7.12,4851,0
+SLN.US,D,20231030,000000,7.3,7.48,7,7,27665,0
+SLN.US,D,20231031,000000,7.3,7.3,6.51,6.7,21425,0
+SLN.US,D,20231101,000000,7.13,9.2299,7,8.66,124268,0
+SLN.US,D,20231102,000000,8.3,9.285,8.2,9.2,29373,0
+SLN.US,D,20231103,000000,9.2,9.58,8.685,9.2,37299,0
+SLN.US,D,20231106,000000,9.1,10.34,8.8718,10.09,18668,0
+SLN.US,D,20231107,000000,9.78,10.5,8.87,9.8,34587,0
+SLN.US,D,20231108,000000,10.01,10.365,9.82,10.24,11601,0
+SLN.US,D,20231109,000000,10.08,10.58,10,10,15575,0
+SLN.US,D,20231110,000000,9.6713,10.2366,9.2,9.2,54170,0
+SLN.US,D,20231113,000000,9.35,9.35,9.01,9.01,9925,0
+SLN.US,D,20231114,000000,9.1,9.8,9.1,9.22,16082,0
+SLN.US,D,20231115,000000,9.46,9.6863,9.3,9.42,10581,0
+SLN.US,D,20231116,000000,9.21,9.815,9.21,9.3,6420,0
+SLN.US,D,20231117,000000,9.11,9.875,8.94,9.1,588007,0
+SLN.US,D,20231120,000000,9.56,10.31,9.22,9.91,79109,0
+SLN.US,D,20231121,000000,9.75,10.9,9.75,10.76,125110,0
+SLN.US,D,20231122,000000,10.9,11.68,10.9,11.55,49023,0
+SLN.US,D,20231124,000000,11.51,12.3973,11.0962,11.755,70826,0
+SLN.US,D,20231127,000000,11.45,12.4899,11.2001,12.07,76794,0
+SLN.US,D,20231128,000000,12,12.69,11.8,12.68,50393,0
+SLN.US,D,20231129,000000,12.72,12.98,12.48,12.86,32605,0
+SLN.US,D,20231130,000000,12.95,13.48,12.5149,12.87,50479,0
+SLN.US,D,20231201,000000,13.22,14,13,13.55,56871,0
+SLN.US,D,20231204,000000,13.64,14.09,13.42,13.78,48829,0
+SLN.US,D,20231205,000000,13.94,14.6399,13.555,14.05,78859,0
+SLN.US,D,20231206,000000,14,14.89,14,14.27,36957,0
+SLN.US,D,20231207,000000,14.75,14.98,14.2,14.58,58241,0
+SLN.US,D,20231208,000000,14.37,15.42,14.3,14.5,593470,0
+SLN.US,D,20231211,000000,14.4,15.04,14.2,14.75,76670,0
+SLN.US,D,20231212,000000,14.76,15.6,14.54,15.43,427095,0
+SLN.US,D,20231213,000000,15.15,15.435,12.8101,15,162997,0
+SLN.US,D,20231214,000000,14.72,16.48,14.72,15.72,36327,0
+SLN.US,D,20231215,000000,15.46,16.5,13.65,16.03,87077,0
+SLN.US,D,20231218,000000,16.2,17.04,16.2,16.96,12495,0
+SLN.US,D,20231219,000000,17.16,17.16,16.38,16.75,9062,0
+SLN.US,D,20231220,000000,16.75,16.9999,16.28,16.28,11724,0
+SLN.US,D,20231221,000000,16.29,16.75,16.2101,16.65,17042,0
+SLN.US,D,20231222,000000,16.68,16.985,16.29,16.29,9754,0
+SLN.US,D,20231226,000000,16.55,16.99,16.2001,16.99,19050,0
+SLN.US,D,20231227,000000,17,18.435,16.77,17.67,27125,0
+SLN.US,D,20231228,000000,18.4999,18.95,17,17.02,51811,0
+SLN.US,D,20231229,000000,17.2,18.59,16.9,17.37,38845,0
+SLN.US,D,20240102,000000,17.6,19.21,17.6,18.55,216146,0
+SLN.US,D,20240103,000000,18.25,19.98,18.01,18.19,64119,0
+SLN.US,D,20240104,000000,17.71,18.53,17.7,17.71,503414,0
+SLN.US,D,20240105,000000,17.42,18,17.005,17.92,360149,0
+SLN.US,D,20240108,000000,17.62,18.8133,17.3696,18,113910,0
+SLN.US,D,20240109,000000,18.1,18.3967,17.4,17.59,121680,0
+SLN.US,D,20240110,000000,17.67,18.5,17.4101,18.25,92753,0
+SLN.US,D,20240111,000000,18.12,18.54,17.21,17.39,72730,0
+SLN.US,D,20240112,000000,17.55,18.15,17.26,17.7,34503,0
+SLN.US,D,20240116,000000,17.25,18.16,17.15,17.85,95963,0
+SLN.US,D,20240117,000000,17.56,18.1,17.5,18.08,233862,0
+SLN.US,D,20240118,000000,18.41,19.52,17.9,19.03,1396604,0
+SLN.US,D,20240119,000000,19.34,19.34,16.01,18.41,309904,0
+SLN.US,D,20240122,000000,19,19.02,18.29,18.89,54116,0
+SLN.US,D,20240123,000000,19.1,19.77,17.7,18.8,103293,0
+SLN.US,D,20240124,000000,19.08,19.48,18.9675,19.12,93529,0
+SLN.US,D,20240125,000000,19.07,19.58,18.24,19,99429,0
+SLN.US,D,20240126,000000,19.82,19.82,18.8,19.09,154213,0
+SLN.US,D,20240129,000000,18.99,19.4,18.71,18.9,88871,0
+SLN.US,D,20240130,000000,19.09,19.62,18.89,19.5,86190,0
+SLN.US,D,20240131,000000,20.35,24.33,20.125,22.51,395609,0
+SLN.US,D,20240201,000000,22.67,22.98,20.71,21.57,307104,0
+SLN.US,D,20240202,000000,21.16,22.9,20.14,22.28,173240,0
+SLN.US,D,20240205,000000,22.6,22.89,21.05,21.42,233102,0
+SLN.US,D,20240206,000000,21.37,21.94,20.41,21.15,363986,0
+SLN.US,D,20240207,000000,20.91,21.22,20.22,21.04,55490,0
+SLN.US,D,20240208,000000,20.93,21.665,20.88,21.2,1851323,0
+SLN.US,D,20240209,000000,21.13,22.93,21.0846,22.04,329972,0
+SLN.US,D,20240212,000000,21.8,23.32,21.8,22.8,49797,0
+SLN.US,D,20240213,000000,22.6,22.88,22.1,22.5,223611,0
+SLN.US,D,20240214,000000,22.59,23.29,21.78,21.95,79860,0
+SLN.US,D,20240215,000000,21.96,22.6987,21.1783,21.89,60413,0
+SLN.US,D,20240216,000000,21.89,22.35,21.23,22.17,48060,0
+SLN.US,D,20240220,000000,21.73,24.51,21.6487,24.46,119852,0
+SLN.US,D,20240221,000000,24.46,24.9999,22.37,23.8,139469,0
+SLN.US,D,20240222,000000,24.04,24.212,23.01,23.07,578427,0
+SLN.US,D,20240223,000000,23.84,24.515,22.95,23.46,374132,0
+SLN.US,D,20240226,000000,23.56,24.44,22.86,24.01,431919,0
+SLN.US,D,20240227,000000,24.4,25.96,24,25.54,413053,0
+SLN.US,D,20240228,000000,25.42,26.7,25,25.69,608424,0
+SLN.US,D,20240229,000000,26.3,26.3,25.1,25.47,517638,0
+SLN.US,D,20240301,000000,25.47,26,25.19,25.78,239264,0
+SLN.US,D,20240304,000000,26,26.3,25.49,26.25,152304,0
+SLN.US,D,20240305,000000,26.3,26.74,25.575,25.85,72291,0
+SLN.US,D,20240306,000000,25.6,26.5,24.73,24.98,124886,0
+SLN.US,D,20240307,000000,24.38,25.47,23.93,25.26,183940,0
+SLN.US,D,20240308,000000,25.25,26.83,25.25,25.59,168428,0
+SLN.US,D,20240311,000000,25.67,25.67,23.92,24.25,114788,0
+SLN.US,D,20240312,000000,24.25,26.11,24.01,25.9,512345,0
+SLN.US,D,20240313,000000,24.6,26.005,21.94,25.61,549872,0
+SLN.US,D,20240314,000000,27.27,27.72,23.75,23.83,307030,0
+SLN.US,D,20240315,000000,23.97,23.97,22.08,22.84,217464,0
+SLN.US,D,20240318,000000,23.52,24.61,22.83,24.01,123372,0
+SLN.US,D,20240319,000000,24.7,24.7,23.31,23.34,427477,0
+SLN.US,D,20240320,000000,23.69,23.69,22.55,22.91,121554,0
+SLN.US,D,20240321,000000,23.09,24.175,22.5441,22.69,131289,0
+SLN.US,D,20240322,000000,22.76,23.24,21.86,21.93,124339,0
+SLN.US,D,20240325,000000,21.94,22.74,21.55,21.86,142523,0
+SLN.US,D,20240326,000000,21.9,22.5,21.08,21.59,171024,0
+SLN.US,D,20240327,000000,21.78,22.16,21.19,21.82,176763,0
+SLN.US,D,20240328,000000,22.09,22.1599,21.3,21.6,116304,0
+SLN.US,D,20240401,000000,21.21,21.74,20.56,21.7,98421,0
+SLN.US,D,20240402,000000,21.15,21.88,21.025,21.24,48751,0
+SLN.US,D,20240403,000000,20.83,21.63,20.68,21.32,53678,0
+SLN.US,D,20240404,000000,21.39,21.86,21.0199,21.42,73069,0
+SLN.US,D,20240405,000000,21.21,21.52,20.875,21.15,203629,0
+SLN.US,D,20240408,000000,21,21.49,20.8,21.41,65314,0
+SLN.US,D,20240409,000000,21.51,21.89,19.48,21,126802,0
+SLN.US,D,20240410,000000,20.51,21.25,20.39,21.15,127366,0
+SLN.US,D,20240411,000000,21.045,22.55,20.895,22.36,575986,0
+SLN.US,D,20240412,000000,22.78,22.8,21.82,22.17,104414,0
+SLN.US,D,20240415,000000,22.65,22.78,20.43,20.66,77611,0
+SLN.US,D,20240416,000000,20.75,21.88,20.75,21.25,141243,0
+SLN.US,D,20240417,000000,21.51,21.78,20.94,21.56,121826,0
+SLN.US,D,20240418,000000,21.75,22.39,21.5,22.02,124605,0
+SLN.US,D,20240419,000000,21.76,23.18,21.76,22.74,303846,0
+SLN.US,D,20240422,000000,22.64,22.87,22.29,22.5,168397,0
+SLN.US,D,20240423,000000,22.83,22.83,22,22.51,158803,0
+SLN.US,D,20240424,000000,22.8,22.8,22.09,22.27,109189,0
+SLN.US,D,20240425,000000,22.23,22.3,21.5,21.62,324153,0
+SLN.US,D,20240426,000000,21.56,22.31,21.39,21.605,125885,0
+SLN.US,D,20240429,000000,21.5,22.22,21.14,21.88,203860,0
+SLN.US,D,20240430,000000,21.75,22.29,21.705,21.86,209747,0
+SLN.US,D,20240501,000000,22.18,22.24,21.3,21.42,86828,0
+SLN.US,D,20240502,000000,21.57,21.58,21.16,21.3,67578,0
+SLN.US,D,20240503,000000,21.68,22.565,21.065,21.99,438749,0
+SLN.US,D,20240506,000000,22.09,22.69,21.87,21.9,47051,0
+SLN.US,D,20240507,000000,21.68,22.4,21.5501,22.19,87830,0
+SLN.US,D,20240508,000000,22.37,22.985,21.98,22.6,119682,0
+SLN.US,D,20240509,000000,22.76,23.86,22.73,22.95,189822,0
+SLN.US,D,20240510,000000,22.84,23.09,21.21,21.21,54573,0
+SLN.US,D,20240513,000000,21.2,22.15,20.69,20.82,79351,0
+SLN.US,D,20240514,000000,21.14,21.585,20.65,21.14,187204,0
+SLN.US,D,20240515,000000,21.2,22.66,21.2,22.33,67859,0
+SLN.US,D,20240516,000000,22.55,23.6584,22.32,22.94,64555,0
+SLN.US,D,20240517,000000,23.17,23.79,22.75,23,121162,0
+SLN.US,D,20240520,000000,23,23.84,23,23.35,99718,0
+SLN.US,D,20240521,000000,23.01,24.38,23.01,23.91,165818,0
+SLN.US,D,20240522,000000,23.59,23.92,23.005,23.22,97840,0
+SLN.US,D,20240523,000000,23.5,23.5,21.217,22,135591,0
+SLN.US,D,20240524,000000,22.45,22.71,21.58,21.91,43820,0
+SLN.US,D,20240528,000000,21.8,22.1,21.07,22.09,66954,0
+SLN.US,D,20240529,000000,21.8,22.45,21.16,21.54,43056,0
+SLN.US,D,20240530,000000,21.54,21.99,21.5,21.81,31774,0
+SLN.US,D,20240531,000000,21.81,22.34,20.75,20.99,62455,0
+SLN.US,D,20240603,000000,20.88,21.275,20.47,20.63,134385,0
+SLN.US,D,20240604,000000,20.56,20.905,19.6,19.84,86871,0
+SLN.US,D,20240605,000000,19.83,20.235,19.62,20,82197,0
+SLN.US,D,20240606,000000,20.26,20.54,19.74,20.3,155231,0
+SLN.US,D,20240607,000000,20,20.635,20,20.48,71107,0
+SLN.US,D,20240610,000000,20.22,20.81,20.16,20.79,100658,0
+SLN.US,D,20240611,000000,20.81,21.75,20.5,20.85,55807,0
+SLN.US,D,20240612,000000,20.85,21.8,20.54,20.8,61542,0
+SLN.US,D,20240613,000000,20.59,21.375,19.53,19.72,95466,0
+SLN.US,D,20240614,000000,19.37,19.86,18.97,19.3,45370,0
+SLN.US,D,20240617,000000,19.18,19.31,17.24,19,121100,0
+SLN.US,D,20240618,000000,19.22,19.505,18.23,18.9,105978,0
+SLN.US,D,20240620,000000,19.5,19.865,18.01,18.9,233762,0
+SLN.US,D,20240621,000000,18.96,19.785,18.73,19.65,333900,0
+SLN.US,D,20240624,000000,19.65,21.005,19.3,20.36,230164,0
+SLN.US,D,20240625,000000,20.08,20.9,19.72,19.95,90094,0
+SLN.US,D,20240626,000000,19.68,19.68,18.11,18.31,188099,0
+SLN.US,D,20240627,000000,18.36,19.58,18.36,19,480273,0
+SLN.US,D,20240628,000000,20,20,18.95,19,290651,0
+SLN.US,D,20240701,000000,18.78,19.205,18.705,18.74,156576,0
+SLN.US,D,20240702,000000,18.62,18.7025,17.8,18.06,299212,0
+SLN.US,D,20240703,000000,18.28,18.48,17.575,17.97,67670,0
+SLN.US,D,20240705,000000,18,18.62,17.55,18.21,119692,0
+SLN.US,D,20240708,000000,18.44,19.4399,18.34,18.96,288597,0
+SLN.US,D,20240709,000000,18.98,19.67,18.51,19.24,209622,0
+SLN.US,D,20240710,000000,19.14,20.295,19.01,20.01,208381,0
+SLN.US,D,20240711,000000,20.09,21.73,20.09,21.17,750769,0
+SLN.US,D,20240712,000000,21.47,21.6875,20.3,20.6,170270,0
+SLN.US,D,20240715,000000,20.83,21.89,20.05,20.49,72435,0
+SLN.US,D,20240716,000000,20.62,20.9,20.06,20.79,157582,0
+SLN.US,D,20240717,000000,20.74,21.7,19.86,20.42,75805,0
+SLN.US,D,20240718,000000,20.29,20.46,20.02,20.31,125350,0
+SLN.US,D,20240719,000000,20.36,21.01,20.13,20.67,122332,0
+SLN.US,D,20240722,000000,20.72,21.68,20.72,21.42,150818,0
+SLN.US,D,20240723,000000,21.26,21.87,21.26,21.74,111994,0
+SLN.US,D,20240724,000000,21.47,22.465,20.91,21.09,541065,0
+SLN.US,D,20240725,000000,21.22,21.3,20.58,21.02,379229,0
+SLN.US,D,20240726,000000,21.92,21.99,20.85,20.99,355353,0
+SLN.US,D,20240729,000000,21.19,21.5,20.3001,20.6,72121,0
+SLN.US,D,20240730,000000,20.64,20.64,19.2,19.9,334514,0
+SLN.US,D,20240731,000000,19.96,21,19.5,20.5,175326,0
+SLN.US,D,20240801,000000,20.6,21.04,19.7,19.79,153872,0
+SLN.US,D,20240802,000000,19.34,19.705,18.6,18.85,65007,0
+SLN.US,D,20240805,000000,18.14,18.32,16.53,17.18,207550,0
+SLN.US,D,20240806,000000,17.24,18.44,16.6021,17.87,374906,0
+SLN.US,D,20240807,000000,18.42,18.42,16.3943,16.82,136306,0
+SLN.US,D,20240808,000000,16.96,17.335,16.65,16.7,719638,0
+SLN.US,D,20240809,000000,16.73,17.37,16.29,16.52,398598,0
+SLN.US,D,20240812,000000,16.4,16.72,16.02,16.48,181837,0
+SLN.US,D,20240813,000000,16.67,17.385,16,16.6,321509,0
+SLN.US,D,20240814,000000,16.52,16.99,16,16.26,574625,0
+SLN.US,D,20240815,000000,16.26,17.33,16.195,16.77,745629,0
+SLN.US,D,20240816,000000,16.37,16.775,15.47,15.69,152878,0
+SLN.US,D,20240819,000000,15.85,16.15,15.5697,15.9,242513,0
+SLN.US,D,20240820,000000,16.02,16.83,15.245,15.9,267663,0
+SLN.US,D,20240821,000000,16.15,16.28,15.67,15.84,73632,0
+SLN.US,D,20240822,000000,15.89,16.06,15.4,15.53,98484,0
+SLN.US,D,20240823,000000,15.72,16.4625,15.55,16.2,447292,0
+SLN.US,D,20240826,000000,16.5,18.45,16.5,18.29,327095,0
+SLN.US,D,20240827,000000,18.43,19.06,18.11,19,158682,0
+SLN.US,D,20240828,000000,18.81,19.32,17.2583,18.84,191974,0
+SLN.US,D,20240829,000000,18.93,19,18.23,18.75,100133,0
+SLN.US,D,20240830,000000,18.66,19.18,18.305,19.09,79571,0
+SLN.US,D,20240903,000000,19.35,20.42,18.8225,19.17,189477,0
+SLN.US,D,20240904,000000,19.33,19.42,18.92,19.25,93638,0
+SLN.US,D,20240905,000000,19.33,20.12,18.47,18.85,124894,0
+SLN.US,D,20240906,000000,18.79,19.16,18.3,18.65,181932,0
+SLN.US,D,20240909,000000,18.63,19.85,18.63,18.94,248833,0
+SLN.US,D,20240910,000000,18.84,18.9,18.37,18.8,30655,0
+SLN.US,D,20240911,000000,18.8,18.98,18.45,18.56,238874,0
+SLN.US,D,20240912,000000,18.67,18.67,17.52,18.58,30792,0
+SLN.US,D,20240913,000000,18.6,19.005,18.335,18.69,86495,0
+SLN.US,D,20240916,000000,18.87,19.69,18.23,18.23,93601,0
+SLN.US,D,20240917,000000,18.56,19.2225,18.1127,18.23,225651,0
+SLN.US,D,20240918,000000,18.28,18.62,18.1664,18.26,34863,0
+SLN.US,D,20240919,000000,18.63,19.045,18.2,18.31,122367,0
+SLN.US,D,20240920,000000,18.51,18.7,18.1,18.27,275427,0
+SLN.US,D,20240923,000000,18.47,18.49,17.915,18,107725,0
+SLN.US,D,20240924,000000,18,18.55,18,18.24,255472,0
+SLN.US,D,20240925,000000,18.27,18.38,17.76,18.07,297545,0
+SLN.US,D,20240926,000000,18.26,18.26,17.14,17.43,160678,0
+SLN.US,D,20240927,000000,17.54,18.355,17.36,18.25,301753,0
+SLN.US,D,20240930,000000,18.26,18.42,18,18.18,271147,0
+SLN.US,D,20241001,000000,18.04,18.45,18.01,18.23,260971,0
+SLN.US,D,20241002,000000,18.15,18.4,17.41,18.4,416339,0
+SLN.US,D,20241003,000000,18.75,19.35,18.2,19.27,114169,0
+SLN.US,D,20241004,000000,19.28,19.76,18.49,18.64,144068,0
+SLN.US,D,20241007,000000,18.49,18.85,18.36,18.61,85337,0
+SLN.US,D,20241008,000000,18.6,19.705837,18.53,19.45,123323,0
+SLN.US,D,20241009,000000,19.54,20.48,19.14,19.3,125329,0
+SLN.US,D,20241010,000000,19.17,19.295,18.625,19.2,88311,0
+SLN.US,D,20241011,000000,19.16,19.81,18.965,19.65,61278,0
+SLN.US,D,20241014,000000,19.65,19.88,18.78,18.78,106855,0
+SLN.US,D,20241015,000000,18.75,18.75,18.2,18.29,139843,0
+SLN.US,D,20241016,000000,18.45,19.355,18.26,18.52,199636,0
+SLN.US,D,20241017,000000,18.51,18.73,17.88,18.5,157329,0
+SLN.US,D,20241018,000000,18.61,18.66,17.85,17.99,194594,0
+SLN.US,D,20241021,000000,18.2,18.345,17.15,17.97,255331,0
+SLN.US,D,20241022,000000,17.99,18.22,17.62,18,111630,0
+SLN.US,D,20241023,000000,17.88,18.25,17.75,18.02,98638,0
+SLN.US,D,20241024,000000,18.08,18.41,17.82,17.97,112598,0
+SLN.US,D,20241025,000000,18,18.72,17.94,18.08,64832,0
+SLN.US,D,20241028,000000,18.09,18.315,17.95,18.07,125364,0
+SLN.US,D,20241029,000000,17.96,18.27,17.85,18,203823,0
+SLN.US,D,20241030,000000,17.94,18.09,17.3,17.34,73081,0
+SLN.US,D,20241031,000000,17.32,17.455,17.14,17.3,64260,0
+SLN.US,D,20241101,000000,17.46,18.01,17.25,17.68,130039,0
+SLN.US,D,20241104,000000,17.65,18.29,17.645,17.83,136752,0
+SLN.US,D,20241105,000000,17.83,18.19,17.48,17.62,138211,0
+SLN.US,D,20241106,000000,17.98,18.24,17.51,17.99,142246,0
+SLN.US,D,20241107,000000,18.07,18.18,17.45,17.82,129072,0
+SLN.US,D,20241108,000000,17.82,17.84,17.11,17.52,145581,0
+SLN.US,D,20241111,000000,17.55,17.83,17.34,17.54,118347,0
+SLN.US,D,20241112,000000,17.5,17.5,16.2,16.21,145821,0
+SLN.US,D,20241113,000000,16.23,16.9,15.24,15.24,173971,0
+SLN.US,D,20241114,000000,15.2,15.25,13.75,13.98,874901,0
+SLN.US,D,20241115,000000,14,14.27,12.64,12.7,438712,0
+SLN.US,D,20241118,000000,12.8,12.8,10.86,11.02,801632,0
+SLN.US,D,20241119,000000,11.1,11.19,6.31,6.97,4528084,0
+SLN.US,D,20241120,000000,7.1,7.22,5.81,6.93,2342015,0
+SLN.US,D,20241121,000000,6.87,7.79,6.43,7.68,1124253,0
+SLN.US,D,20241122,000000,7.76,8.74,6.95,7.01,1532018,0
+SLN.US,D,20241125,000000,7.14,7.7,7.07,7.21,835687,0
+SLN.US,D,20241126,000000,7.2,7.715,7.2,7.46,472502,0
+SLN.US,D,20241127,000000,7.5,7.7,7.46,7.67,500180,0
+SLN.US,D,20241129,000000,7.67,8.315,7.67,7.92,576445,0
+SLN.US,D,20241202,000000,7.9,8.8,7.81,8.18,873098,0
+SLN.US,D,20241203,000000,8.2,8.2688,7.49,7.67,913613,0
+SLN.US,D,20241204,000000,7.75,8.4718,7.65,8.3,763085,0
+SLN.US,D,20241205,000000,8.29,8.54,8.11,8.15,682955,0
+SLN.US,D,20241206,000000,8.15,8.675,8.12,8.52,517529,0
+SLN.US,D,20241209,000000,8.45,8.88,7.99,7.99,740306,0
+SLN.US,D,20241210,000000,8.02,8.25,7.39,7.4,586906,0
+SLN.US,D,20241211,000000,7.44,7.56,6.42,6.45,699084,0
+SLN.US,D,20241212,000000,6.32,6.72,5.86,6.6,652104,0
+SLN.US,D,20241213,000000,6.7,6.86,6.36,6.45,281372,0
+SLN.US,D,20241216,000000,6.45,6.86,6.16,6.74,380773,0
+SLN.US,D,20241217,000000,6.7,6.7176,6.06,6.51,357302,0
+SLN.US,D,20241218,000000,6.58,6.67,6.28,6.33,614652,0
+SLN.US,D,20241219,000000,6.26,6.64,5.96,6.34,917109,0
+SLN.US,D,20241220,000000,6.28,7.09,6.16,6.88,984125,0
+SLN.US,D,20241223,000000,6.89,7,6.53,6.78,551603,0
+SLN.US,D,20241224,000000,6.74,7.03,6.48,7,278915,0
+SLN.US,D,20241226,000000,6.93,7.14,6.76,7.07,275087,0
+SLN.US,D,20241227,000000,7.07,7.2628,6.9,7.1,726203,0
+SLN.US,D,20241230,000000,6.95,7.0656,6.57,6.91,381424,0
+SLN.US,D,20241231,000000,6.97,7.08,6.7,6.88,394813,0
+SLN.US,D,20250102,000000,7.01,8.08,7.01,7.19,380246,0
+SLN.US,D,20250103,000000,7.18,7.62,6.99,7.39,190736,0
+SLN.US,D,20250106,000000,7.54,7.87,7.34,7.41,196325,0
+SLN.US,D,20250107,000000,7.35,7.44,6.72,6.72,174131,0
+SLN.US,D,20250108,000000,6.75,7.08,6.33,6.34,167258,0
+SLN.US,D,20250110,000000,6.42,6.44,5.95,5.99,191073,0
+SLN.US,D,20250113,000000,6.09,6.33,5.61,5.9,220947,0
+SLN.US,D,20250114,000000,5.95,6.0999,5.58,5.61,180060,0
+SLN.US,D,20250115,000000,5.92,6.0895,5.29,5.32,233914,0
+SLN.US,D,20250116,000000,5.3,5.3,4.82,5.03,1302063,0
+SLN.US,D,20250117,000000,5.11,5.6,4.86,5.12,838538,0
+SLN.US,D,20250121,000000,5.26,5.8,5.07,5.56,533622,0
+SLN.US,D,20250122,000000,5.5,5.85,5.3279,5.43,163071,0
+SLN.US,D,20250123,000000,5.4,5.545,5.12,5.41,133633,0
+SLN.US,D,20250124,000000,5.4,5.82,5.2902,5.69,394923,0
+SLN.US,D,20250127,000000,5.64,5.87,5.205,5.24,209006,0
+SLN.US,D,20250128,000000,5.29,5.45,5.04,5.34,86578,0
+SLN.US,D,20250129,000000,5.35,5.5295,5.16,5.24,82125,0
+SLN.US,D,20250130,000000,5.25,5.38,5,5.25,671450,0
+SLN.US,D,20250131,000000,5.26,5.47,5.2,5.33,147903,0
+SLN.US,D,20250203,000000,5.13,5.47,5.03,5.06,138109,0
+SLN.US,D,20250204,000000,5.1,5.62,4.985,5.61,216056,0
+SLN.US,D,20250205,000000,5.63,6.05,5.61,6.05,335102,0
+SLN.US,D,20250206,000000,6.06,6.29,5.74,5.75,145293,0
+SLN.US,D,20250207,000000,5.72,5.76,5,5.01,286807,0
+SLN.US,D,20250210,000000,5.02,5.12,4.87,4.92,583927,0
+SLN.US,D,20250211,000000,4.69,4.7158,4.06,4.16,1084160,0
+SLN.US,D,20250212,000000,4.21,4.29,4.06,4.11,509132,0
+SLN.US,D,20250213,000000,4.2,4.53,4.13,4.5,422822,0
+SLN.US,D,20250214,000000,4.55,5.1207,4.46,4.84,550047,0
+SLN.US,D,20250218,000000,4.81,5.12,4.7,4.93,279366,0
+SLN.US,D,20250219,000000,4.92,5.16,4.75,5,226809,0
+SLN.US,D,20250220,000000,5.02,5.075,4.71,5,275185,0
+SLN.US,D,20250221,000000,4.97,5.1,4.75,4.79,137272,0
+SLN.US,D,20250224,000000,4.79,5.2799,4.69,4.85,116121,0
+SLN.US,D,20250225,000000,4.86,4.925,4.62,4.69,175012,0
+SLN.US,D,20250226,000000,4.67,4.8,4.4583,4.77,202174,0
+SLN.US,D,20250227,000000,5.19,5.23,4.7,4.72,301462,0
+SLN.US,D,20250228,000000,4.7,4.745,4.35,4.5,177025,0
+SLN.US,D,20250303,000000,4.5,4.62,4.29,4.32,211454,0
+SLN.US,D,20250304,000000,4.18,4.63,4.1,4.48,178395,0
+SLN.US,D,20250305,000000,4.46,4.74,4.1828,4.73,156005,0
+SLN.US,D,20250306,000000,4.65,4.75,4.6,4.74,131045,0
+SLN.US,D,20250307,000000,4.75,4.88,4.64,4.85,197333,0
+SLN.US,D,20250310,000000,4.85,4.9,4.45,4.5,184711,0
+SLN.US,D,20250311,000000,4.46,4.58,4.06,4.22,205627,0
+SLN.US,D,20250312,000000,4.26,4.46,4.08,4.25,162216,0
+SLN.US,D,20250313,000000,4.2,4.25,3.99,4.06,93641,0
+SLN.US,D,20250314,000000,4.06,4.24,3.9,3.91,148844,0
+SLN.US,D,20250317,000000,3.93,3.9885,3.761,3.9,111058,0
+SLN.US,D,20250318,000000,3.87,4.01,3.6878,3.8,273275,0
+SLN.US,D,20250319,000000,3.84,3.96,3.66,3.78,275077,0
+SLN.US,D,20250320,000000,3.74,3.99,3.66,3.7,190987,0
+SLN.US,D,20250321,000000,3.65,3.7093,3.53,3.56,154808,0
+SLN.US,D,20250324,000000,3.56,3.7,3.4101,3.49,171177,0
+SLN.US,D,20250325,000000,3.36,3.68,3.3,3.62,285822,0
+SLN.US,D,20250326,000000,3.57,3.615,3.25,3.32,186462,0
+SLN.US,D,20250327,000000,3.28,3.69,3.19,3.69,177458,0
+SLN.US,D,20250328,000000,3.73,3.73,3.36,3.44,208659,0
+SLN.US,D,20250331,000000,3.34,3.58,2.72,2.82,510906,0
+SLN.US,D,20250401,000000,2.79,2.9,2.37,2.42,549988,0
+SLN.US,D,20250402,000000,2.45,2.91,2.414,2.89,275868,0
+SLN.US,D,20250403,000000,2.75,2.9017,2.58,2.74,118686,0
+SLN.US,D,20250404,000000,2.5,2.74,2.39,2.61,239375,0
+SLN.US,D,20250407,000000,2.58,2.91,2.35,2.38,330125,0
+SLN.US,D,20250408,000000,2.47,2.9,2.28,2.3,209945,0
+SLN.US,D,20250409,000000,2.23,2.525,2.16,2.18,537272,0
+SLN.US,D,20250410,000000,2.18,2.2725,1.97,2.19,350756,0
+SLN.US,D,20250411,000000,2.21,2.59,2.21,2.57,376578,0
+SLN.US,D,20250414,000000,2.63,2.8,2.445,2.71,431054,0
+SLN.US,D,20250415,000000,2.73,2.95,2.69,2.8,200843,0
+SLN.US,D,20250416,000000,2.79,2.93,2.63,2.9,280786,0
+SLN.US,D,20250417,000000,2.9,3.215,2.875,3.14,296460,0
+SLN.US,D,20250421,000000,3.19,3.22,2.91,3.2,357705,0
+SLN.US,D,20250422,000000,3.22,3.22,2.9601,3.05,199704,0
+SLN.US,D,20250423,000000,3.15,3.4,3.08,3.32,279782,0
+SLN.US,D,20250424,000000,3.36,3.52,3.235,3.51,318328,0
+SLN.US,D,20250425,000000,3.47,3.6665,3.35,3.36,172280,0
+SLN.US,D,20250428,000000,3.36,3.51,3.0793,3.5,286051,0
+SLN.US,D,20250429,000000,3.5,3.55,3.395,3.4,158408,0
+SLN.US,D,20250430,000000,3.38,3.74,3.31,3.7,189136,0
+SLN.US,D,20250501,000000,3.74,4.0895,3.69,4.01,238006,0
+SLN.US,D,20250502,000000,4.09,4.34,3.915,3.93,426510,0
+SLN.US,D,20250505,000000,3.91,4.07,3.73,3.91,294044,0
+SLN.US,D,20250506,000000,3.92,4.15,3.74,3.75,215122,0
+SLN.US,D,20250507,000000,3.83,3.915,3.56,3.7,209155,0
+SLN.US,D,20250508,000000,3.65,3.77,3.535,3.56,86064,0
+SLN.US,D,20250509,000000,3.58,3.83,3.56,3.7,109975,0
+SLN.US,D,20250512,000000,3.88,4,3.6894,3.83,162278,0
+SLN.US,D,20250513,000000,3.86,4.18,3.82,4.11,368293,0
+SLN.US,D,20250514,000000,4.11,4.236,3.89,4.06,196576,0
+SLN.US,D,20250515,000000,4.08,4.1809,3.86,4.01,61098,0
+SLN.US,D,20250516,000000,4.01,4.7,4.01,4.37,281450,0
+SLN.US,D,20250519,000000,4.39,5.06,4.36,4.96,189453,0
+SLN.US,D,20250520,000000,4.92,5.1699,4.7311,5.14,225650,0
+SLN.US,D,20250521,000000,5.14,5.2,4.69,5.14,168716,0
+SLN.US,D,20250522,000000,5.13,5.1386,4.83,4.84,83597,0
+SLN.US,D,20250523,000000,4.8,5.11,4.69,5.06,66744,0
+SLN.US,D,20250527,000000,5.19,5.3743,4.81,5,139380,0
+SLN.US,D,20250528,000000,5.06,5.29,4.89,5.19,114046,0
+SLN.US,D,20250529,000000,5.21,6,5.185,5.94,199287,0
+SLN.US,D,20250530,000000,6.04,6.09,5.58,5.84,188922,0
+SLN.US,D,20250602,000000,5.89,6.35,5.53,5.73,228554,0
+SLN.US,D,20250603,000000,5.69,5.935,5.33,5.41,121383,0
+SLN.US,D,20250604,000000,5.252,5.6254,5.252,5.5,61247,0
+SLN.US,D,20250605,000000,5.49,5.8055,5.35,5.41,100189,0
+SLN.US,D,20250606,000000,5.52,6.11,5.44,5.44,213964,0
+SLN.US,D,20250609,000000,5.59,5.7,5.16,5.31,85153,0
+SLN.US,D,20250610,000000,5.33,5.65,5.1,5.15,57291,0
+SLN.US,D,20250611,000000,5.22,5.38,5,5.24,166036,0
+SLN.US,D,20250612,000000,5.23,5.76,5.2,5.585,170111,0
+SLN.US,D,20250613,000000,5.5,5.67,5.15,5.33,77786,0
+SLN.US,D,20250616,000000,5.27,5.5,5.06,5.06,36821,0
+SLN.US,D,20250617,000000,5.3,5.46,5.205,5.37,97104,0
+SLN.US,D,20250618,000000,5.4,5.85,5.2236,5.66,108614,0
+SLN.US,D,20250620,000000,5.75,5.97,5.4637,5.95,124769,0
+SLN.US,D,20250623,000000,5.95,6.1387,5.66,5.77,119405,0
+SLN.US,D,20250624,000000,5.85,6.25,5.85,6.045,131523,0
+SLN.US,D,20250625,000000,6.09,6.1,5.69,5.8,186133,0
+SLN.US,D,20250626,000000,5.78,5.88,5.46,5.54,130573,0
+SLN.US,D,20250627,000000,5.56,6,5.33,5.79,141072,0
+SLN.US,D,20250630,000000,5.82,5.96,5.46,5.8,77373,0
+SLN.US,D,20250701,000000,5.86,6.035,5.765,5.92,88031,0
+SLN.US,D,20250702,000000,5.92,6.045,5.61,5.69,84390,0
+SLN.US,D,20250703,000000,5.67,5.79,5.515,5.52,26195,0
+SLN.US,D,20250707,000000,5.5,5.8397,5.33,5.73,67658,0
+SLN.US,D,20250708,000000,5.84,6.1421,5.84,5.91,102744,0
+SLN.US,D,20250709,000000,6.02,6.55,5.89,6.48,244974,0
+SLN.US,D,20250710,000000,6.49,6.49,6.18,6.42,108242,0
+SLN.US,D,20250711,000000,6.39,6.5399,6.01,6.44,92646,0
+SLN.US,D,20250714,000000,6.48,6.49,6.1,6.28,101914,0
+SLN.US,D,20250715,000000,6.32,6.6697,6.2119,6.49,134183,0
+SLN.US,D,20250716,000000,6.47,6.49,6.2,6.35,71730,0
+SLN.US,D,20250717,000000,6.28,6.49,6.1,6.22,54437,0
+SLN.US,D,20250718,000000,6.22,6.295,5.92,6.04,54968,0
+SLN.US,D,20250721,000000,6.12,6.19,5.77,6.17,99451,0
+SLN.US,D,20250722,000000,6.11,6.3,5.7554,6.25,62580,0
+SLN.US,D,20250723,000000,6.26,6.4,5.81,6.15,122459,0
+SLN.US,D,20250724,000000,6.2,6.3,6.03,6.28,53728,0
+SLN.US,D,20250725,000000,6.3,6.48,6.2,6.34,35521,0
+SLN.US,D,20250728,000000,6.5,6.5,5.88,5.92,65724,0
+SLN.US,D,20250729,000000,6.1,6.2777,5.81,6.2,99240,0
+SLN.US,D,20250730,000000,6.22,6.33,6.01,6.15,68750,0
+SLN.US,D,20250731,000000,6.17,6.4005,5.82,6.16,68140,0
+SLN.US,D,20250801,000000,6.09,6.28,6.07,6.17,62304,0
+SLN.US,D,20250804,000000,6.26,6.26,5.7508,5.95,53448,0
+SLN.US,D,20250805,000000,5.89,5.95,5.43,5.61,75358,0
+SLN.US,D,20250806,000000,5.64,5.64,5.27,5.32,49725,0
+SLN.US,D,20250807,000000,5.33,5.46,4.8605,5.38,122622,0
+SLN.US,D,20250808,000000,5.25,5.5,5.02,5.04,69365,0
+SLN.US,D,20250811,000000,4.87,5.09,4.425,5.09,118103,0
+SLN.US,D,20250812,000000,5.13,5.67,4.8,5.59,95605,0
+SLN.US,D,20250813,000000,5.58,6.21,5.47,5.85,111564,0
+SLN.US,D,20250814,000000,5.67,5.95,5.55,5.63,37203,0
+SLN.US,D,20250815,000000,5.61,5.91,5.44,5.485,92097,0
+SLN.US,D,20250818,000000,5.52,5.955,5.24,5.52,58351,0
+SLN.US,D,20250819,000000,5.53,5.635,5.135,5.52,71951,0
+SLN.US,D,20250820,000000,5.51,5.51,5.23,5.33,40668,0
+SLN.US,D,20250821,000000,5.2,5.495,5.2,5.46,18941,0
+SLN.US,D,20250822,000000,5.2039,5.705,5.18,5.35,39088,0
+SLN.US,D,20250825,000000,4.91,5.5873,4.91,5.06,92411,0
+SLN.US,D,20250826,000000,5.11,5.3199,5.01,5.16,24099,0
+SLN.US,D,20250827,000000,5.34,5.34,5.11,5.2,19521,0
+SLN.US,D,20250828,000000,5.23,5.23,5,5.1,14378,0
+SLN.US,D,20250829,000000,5.1,5.286,4.81,4.81,31404,0
+SLN.US,D,20250902,000000,4.9,5.045,4.77,4.77,26226,0
+SLN.US,D,20250903,000000,4.8,5.097,4.8,5.01,23597,0
+SLN.US,D,20250904,000000,5.21,5.41,5.09,5.23,37576,0
+SLN.US,D,20250905,000000,5.29,5.69,5.29,5.69,66679,0
+SLN.US,D,20250908,000000,5.62,5.8,5.25,5.38,94227,0
+SLN.US,D,20250909,000000,5.32,5.4,5.2,5.205,23466,0
+SLN.US,D,20250910,000000,5.36,5.36,4.81,4.81,82408,0
+SLN.US,D,20250911,000000,4.95,5.25,4.81,4.88,100500,0
+SLN.US,D,20250912,000000,4.96,5,4.5,4.51,116894,0
+SLN.US,D,20250915,000000,4.53,4.73,4.42,4.73,59772,0
+SLN.US,D,20250916,000000,4.74,4.9,4.65,4.85,67382,0
+SLN.US,D,20250917,000000,5.03,5.27,4.95,5.01,63495,0
+SLN.US,D,20250918,000000,5.08,5.1853,4.88,5.03,37183,0
+SLN.US,D,20250919,000000,5.04,5.175,4.68,4.89,139167,0
+SLN.US,D,20250922,000000,4.91,5.1094,4.82,5.04,37169,0
+SLN.US,D,20250923,000000,5.06,5.3,5.06,5.15,105038,0
+SLN.US,D,20250924,000000,5.11,5.3028,5.1,5.14,22731,0
+SLN.US,D,20250925,000000,5.1,5.24,4.9,5,43404,0
+SLN.US,D,20250926,000000,5.04,5.55,4.9,5.54,63563,0
+SLN.US,D,20250929,000000,5.54,5.8251,5.5175,5.67,22332,0
+SLN.US,D,20250930,000000,5.6,5.61,4.99,5.19,103406,0
+SLN.US,D,20251001,000000,5.16,5.36,5.08,5.1,53034,0
+SLN.US,D,20251002,000000,5.175,5.29,5.1,5.2,21761,0
+SLN.US,D,20251003,000000,5.19,5.26,4.9,5,75562,0
+SLN.US,D,20251006,000000,5.01,5.2,4.96,5.19,23446,0
+SLN.US,D,20251007,000000,5.25,5.34,5.06,5.14,26896,0
+SLN.US,D,20251008,000000,5.13,5.4,5.125,5.25,85961,0
+SLN.US,D,20251009,000000,5.32,5.83,5,5.15,459634,0
+SLN.US,D,20251010,000000,5.4,5.535,5,5,265293,0
+SLN.US,D,20251013,000000,5.15,5.5,5.15,5.5,198234,0
+SLN.US,D,20251014,000000,5.62,5.85,5.44,5.84,194039,0
+SLN.US,D,20251015,000000,5.89,6.4399,5.75,6.38,170970,0
+SLN.US,D,20251016,000000,6.48,6.7091,6.27,6.59,199093,0
+SLN.US,D,20251017,000000,6.59,6.8662,6.35,6.5,75463,0
+SLN.US,D,20251020,000000,6.6,7.19,6.55,7.19,241794,0
+SLN.US,D,20251021,000000,7.19,7.48,6.83,7.4,324055,0
+SLN.US,D,20251022,000000,7.4,7.58,6.94,7.2,203610,0
+SLN.US,D,20251023,000000,7.14,7.775,6.89,7.25,137017,0
+SLN.US,D,20251024,000000,7.42,7.54,7.05,7.3,385510,0
+SLN.US,D,20251027,000000,7.61,7.75,6.92,7.14,220799,0
+SLN.US,D,20251028,000000,7.12,7.4952,7.12,7.31,179538,0
+SLN.US,D,20251029,000000,7.37,7.39,7.06,7.23,194302,0
+SLN.US,D,20251030,000000,7.24,7.3899,7.1013,7.31,55311,0
+SLN.US,D,20251031,000000,7.15,7.39,7.02,7.16,93933,0
+SLN.US,D,20251103,000000,7.17,7.34,6.3812,6.61,212485,0
+SLN.US,D,20251104,000000,6.51,6.665,6.25,6.51,332678,0
+SLN.US,D,20251105,000000,6.71,7.13,5.8104,6.24,131617,0
+SLN.US,D,20251106,000000,6.25,6.58,6.01,6.45,152137,0
+SLN.US,D,20251107,000000,6.38,6.78,5.8,6.58,145336,0
+SLN.US,D,20251110,000000,6.61,6.69,6.0101,6.35,191866,0
+SLN.US,D,20251111,000000,6.47,6.74,6.26,6.72,80594,0
+SLN.US,D,20251112,000000,6.71,6.9034,6.5127,6.73,161325,0
+SLN.US,D,20251113,000000,6.75,6.965,6.67,6.92,224396,0
+SLN.US,D,20251114,000000,6.85,7,6.59,6.83,279396,0
+SLN.US,D,20251117,000000,6.88,6.97,6.61,6.7,331730,0
+SLN.US,D,20251118,000000,6.7,6.81,6.54,6.75,215682,0
+SLN.US,D,20251119,000000,6.69,6.78,6,6.43,294251,0
+SLN.US,D,20251120,000000,6.5,6.72,6.11,6.35,247627,0
+SLN.US,D,20251121,000000,6.33,6.43,5.9074,6.31,181360,0
+SLN.US,D,20251124,000000,6.27,6.6174,6.11,6.3,490325,0
+SLN.US,D,20251125,000000,6.25,6.4,6.155,6.35,196603,0
+SLN.US,D,20251126,000000,6.3,6.88,6.145,6.84,236910,0
+SLN.US,D,20251128,000000,6.84,6.87,6.63,6.74,138709,0
+SLN.US,D,20251201,000000,6.63,6.77,6.31,6.59,359451,0
+SLN.US,D,20251202,000000,6.55,6.6,5.98,6.25,484880,0
+SLN.US,D,20251203,000000,6.25,6.395,6.04,6.33,439912,0
+SLN.US,D,20251204,000000,6.28,7.16,6.19,7.13,659512,0
+SLN.US,D,20251205,000000,7.14,7.4258,6.76,6.96,248196,0
+SLN.US,D,20251208,000000,6.98,7.0896,6.54,6.91,459391,0
+SLN.US,D,20251209,000000,6.88,7.1,6.09,6.2,224803,0
+SLN.US,D,20251210,000000,6.16,6.3,5.95,6.26,346110,0
+SLN.US,D,20251211,000000,6.23,6.6,6.2,6.44,145789,0
+SLN.US,D,20251212,000000,6.44,6.51,6.2,6.32,302369,0
+SLN.US,D,20251215,000000,6.3,6.66,6.15,6.6,365948,0
+SLN.US,D,20251216,000000,6.54,6.72,6.2,6.27,335676,0
+SLN.US,D,20251217,000000,6.25,6.36,6.12,6.25,185727,0
+SLN.US,D,20251218,000000,6.26,6.33,6.1261,6.23,196330,0
+SLN.US,D,20251219,000000,6.23,6.48,6.145,6.37,308439,0
+SLN.US,D,20251222,000000,6.29,6.58,6.11,6.45,386339,0
+SLN.US,D,20251223,000000,6.42,6.59,6.2,6.27,270725,0
+SLN.US,D,20251224,000000,6.25,6.29,5.99,6.14,158980,0
+SLN.US,D,20251226,000000,6.14,6.4,6.0101,6.2,157204,0
+SLN.US,D,20251229,000000,6.18,6.43,6.105,6.31,233748,0
+SLN.US,D,20251230,000000,6.27,6.46,6.14,6.15,511839,0
+SLN.US,D,20251231,000000,6.12,6.36,5.935,6.08,581608,0
+SLN.US,D,20260102,000000,6.19,6.27,6,6.15,255374,0
+SLN.US,D,20260105,000000,6.15,6.18,5.62,5.93,207993,0
+SLN.US,D,20260106,000000,5.91,6.045,5.7,5.73,278576,0
+SLN.US,D,20260107,000000,5.72,6.08,5.55,5.8,534998,0
+SLN.US,D,20260108,000000,5.8,6.055,5.66,5.8,592931,0
+SLN.US,D,20260109,000000,5.84,5.9654,5.45,5.52,322010,0
+SLN.US,D,20260112,000000,5.5,5.98,5.24,5.9,378735,0
+SLN.US,D,20260113,000000,5.83,6.01,5.64,5.91,521551,0
+SLN.US,D,20260114,000000,5.99,6.1059,5.65,5.87,384699,0
+SLN.US,D,20260115,000000,5.89,5.93,5.55,5.56,211979,0
+SLN.US,D,20260116,000000,5.55,5.5893,4.935,5.04,312272,0
+SLN.US,D,20260120,000000,5.03,5.23,4.88,5.2,341542,0
+SLN.US,D,20260121,000000,5.19,5.93,5.07,5.68,585687,0
+SLN.US,D,20260122,000000,5.74,5.84,5.5,5.82,269108,0
+SLN.US,D,20260123,000000,5.78,6.0361,5.5975,5.67,261701,0
+SLN.US,D,20260126,000000,6.1,6.13,5.42,5.43,286165,0
+SLN.US,D,20260127,000000,5.46,5.725,5.08,5.11,221220,0
+SLN.US,D,20260128,000000,5.14,5.24,4.97,5.01,181115,0
+SLN.US,D,20260129,000000,5.03,5.13,4.94,4.96,127713,0
+SLN.US,D,20260130,000000,4.99,5.125,4.685,4.82,159930,0
+SLN.US,D,20260202,000000,4.76,5.07,4.7101,4.9,90339,0
+SLN.US,D,20260203,000000,4.9,5.015,4.78,4.84,94979,0
+SLN.US,D,20260204,000000,4.84,4.88,4.22,4.3,447024,0
+SLN.US,D,20260205,000000,4.36,4.9692,4.35,4.52,306080,0
+SLN.US,D,20260206,000000,4.58,4.85,4.55,4.75,199597,0
+SLN.US,D,20260209,000000,4.72,4.72,4.34,4.51,300289,0
+SLN.US,D,20260210,000000,4.51,4.64,4.37,4.48,224568,0
+SLN.US,D,20260211,000000,4.49,4.49,4.24,4.33,209318,0
+SLN.US,D,20260212,000000,4.34,4.63,4.19,4.54,129132,0
+SLN.US,D,20260213,000000,4.58,4.7465,4.395,4.45,78531,0
+SLN.US,D,20260217,000000,4.42,5.02,4.375,5.01,225107,0
+SLN.US,D,20260218,000000,5.02,5.1128,4.71,4.86,150558,0
diff --git a/daily/us/nasdaq stocks/2/smid.us.txt b/daily/us/nasdaq stocks/2/smid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..368cc9772e1341bc60824ff011ebbe8330abecb3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/smid.us.txt	
@@ -0,0 +1,1317 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMID.US,D,20201118,000000,8.18,8.18,7.8,7.975,4912,0
+SMID.US,D,20201119,000000,8.035,8.085,7.8649,7.98,14163,0
+SMID.US,D,20201120,000000,7.925,8.12,7.8555,8.12,9171,0
+SMID.US,D,20201123,000000,8.0499,8.073,8.0087,8.073,2226,0
+SMID.US,D,20201124,000000,8.05,8.3,8.05,8.3,12315,0
+SMID.US,D,20201125,000000,8.3,8.42,8.03,8.3169,8907,0
+SMID.US,D,20201127,000000,8.2494,8.4,8.1622,8.3316,4407,0
+SMID.US,D,20201130,000000,8.4,8.4655,8.3934,8.3934,6668,0
+SMID.US,D,20201201,000000,8.4,8.5,8.4,8.48,13310,0
+SMID.US,D,20201202,000000,8.37,8.65,8.37,8.65,26529,0
+SMID.US,D,20201203,000000,8.76,8.76,8.48,8.7,12872,0
+SMID.US,D,20201204,000000,8.74,8.75,8.6574,8.75,9012,0
+SMID.US,D,20201207,000000,8.75,8.85,8.635,8.85,7384,0
+SMID.US,D,20201208,000000,8.9,9,8.9,8.98,18377,0
+SMID.US,D,20201209,000000,9,9,8.805,8.9,6321,0
+SMID.US,D,20201210,000000,8.915,8.95,8.8997,8.94,3615,0
+SMID.US,D,20201211,000000,8.87,8.88,8.85,8.8797,3810,0
+SMID.US,D,20201214,000000,8.9499,8.95,8.89,8.91,10731,0
+SMID.US,D,20201215,000000,8.83,8.895,8.75,8.801,7492,0
+SMID.US,D,20201216,000000,8.85,9,8.77,8.98,13261,0
+SMID.US,D,20201217,000000,8.99,9,8.86,9,7163,0
+SMID.US,D,20201218,000000,8.91,9.2499,8.88,9.15,3907,0
+SMID.US,D,20201221,000000,8.99,9.3,8.8514,9.265,17175,0
+SMID.US,D,20201222,000000,9.36,9.36,8.945,9.14,5560,0
+SMID.US,D,20201223,000000,9.3,9.3,8.3,9.09,23566,0
+SMID.US,D,20201224,000000,9.3499,9.3499,8.92,9.0834,5125,0
+SMID.US,D,20201228,000000,9.3,9.35,8.885,9.35,4076,0
+SMID.US,D,20201229,000000,8.5733,9.4,8.5733,9.25,11117,0
+SMID.US,D,20201230,000000,9.4,9.45,9.11,9.45,7266,0
+SMID.US,D,20201231,000000,9.41,9.45,8.5869,9.45,7164,0
+SMID.US,D,20210104,000000,9.0396,9.2987,9.0396,9.2987,1971,0
+SMID.US,D,20210105,000000,9.175,9.3,9.112,9.3,1811,0
+SMID.US,D,20210106,000000,9.45,9.55,8.8401,9.55,8717,0
+SMID.US,D,20210107,000000,9.55,9.6,9.35,9.355,9038,0
+SMID.US,D,20210108,000000,9.52,9.5795,9.3,9.3,7456,0
+SMID.US,D,20210111,000000,9.3,9.8,9.2,9.53,6202,0
+SMID.US,D,20210112,000000,9.54,9.83,9.3,9.397,16485,0
+SMID.US,D,20210113,000000,9.8,9.85,9.43,9.819,2812,0
+SMID.US,D,20210114,000000,9.75,10.15,9.6873,10.115,49082,0
+SMID.US,D,20210115,000000,10.11,10.15,9.925,10.09,12249,0
+SMID.US,D,20210119,000000,10.2,10.7478,9.55,10.7478,29965,0
+SMID.US,D,20210120,000000,9.76,10.95,9.76,10.875,29038,0
+SMID.US,D,20210121,000000,10.435,10.9,10.18,10.9,12822,0
+SMID.US,D,20210122,000000,10.913,11,10.33,10.8813,7214,0
+SMID.US,D,20210125,000000,11,11,10.1677,11,16602,0
+SMID.US,D,20210126,000000,10.89,11.25,10.89,11.25,20687,0
+SMID.US,D,20210127,000000,11.1,11.2499,10.6501,10.88,10797,0
+SMID.US,D,20210128,000000,10.75,11.2399,10.64,10.65,11923,0
+SMID.US,D,20210129,000000,10.59,11.2,10.25,11.01,46258,0
+SMID.US,D,20210201,000000,11.2,11.2199,10.5804,10.9899,6554,0
+SMID.US,D,20210202,000000,11,11.5,10.7,10.95,20175,0
+SMID.US,D,20210203,000000,10.91,11.08,10.7601,10.85,12709,0
+SMID.US,D,20210204,000000,11.44,11.44,10.81,11.08,10063,0
+SMID.US,D,20210205,000000,11,11.2199,10.965,11.12,19571,0
+SMID.US,D,20210208,000000,11.19,11.19,11.133,11.15,1704,0
+SMID.US,D,20210209,000000,10.81,11.15,10.81,11.15,7645,0
+SMID.US,D,20210210,000000,11.06,11.14,10.87,11.11,4707,0
+SMID.US,D,20210211,000000,11.1,11.15,11.0701,11.1244,5497,0
+SMID.US,D,20210212,000000,11.04,11.18,11.04,11.15,6289,0
+SMID.US,D,20210216,000000,11.4,11.48,11.1499,11.409,14365,0
+SMID.US,D,20210217,000000,11.4101,11.45,11.1,11.4,24275,0
+SMID.US,D,20210218,000000,11.31,11.3569,11.16,11.275,11070,0
+SMID.US,D,20210219,000000,11.3217,11.6,11.2817,11.545,32385,0
+SMID.US,D,20210222,000000,11.64,11.7,11.54,11.55,12447,0
+SMID.US,D,20210223,000000,11.65,11.74,11.11,11.73,18082,0
+SMID.US,D,20210224,000000,11.75,12.31,11.391,11.8467,27334,0
+SMID.US,D,20210225,000000,12,12.22,11.85,12.09,17253,0
+SMID.US,D,20210226,000000,12.14,12.25,11.85,12.25,24366,0
+SMID.US,D,20210301,000000,12.35,13,12.2,12.5597,47822,0
+SMID.US,D,20210302,000000,12.74,12.95,12.6,12.9,24894,0
+SMID.US,D,20210303,000000,12.9899,13,12.85,12.99,17851,0
+SMID.US,D,20210304,000000,12.99,12.99,10.65,11.38,27397,0
+SMID.US,D,20210305,000000,11.54,12.4,11.05,12.08,14630,0
+SMID.US,D,20210308,000000,12.08,12.1467,11.55,11.72,15342,0
+SMID.US,D,20210309,000000,11.52,12.4482,11.2601,12.39,16440,0
+SMID.US,D,20210310,000000,12.3699,12.38,11.841,12.3334,11694,0
+SMID.US,D,20210311,000000,12.99,13,12.675,12.99,16827,0
+SMID.US,D,20210312,000000,13,13,12.67,12.9013,6448,0
+SMID.US,D,20210315,000000,13,13.04,12.49,13.04,13730,0
+SMID.US,D,20210316,000000,13.06,13.06,12.61,12.83,7159,0
+SMID.US,D,20210317,000000,13,13.25,12.56,12.56,24777,0
+SMID.US,D,20210318,000000,12.99,13.25,12.61,12.61,21341,0
+SMID.US,D,20210319,000000,12.66,13.52,12.61,12.92,102561,0
+SMID.US,D,20210322,000000,13.14,13.6476,12.83,12.84,33397,0
+SMID.US,D,20210323,000000,13.38,13.38,12,12,21746,0
+SMID.US,D,20210324,000000,12,12.49,11.52,12.49,22914,0
+SMID.US,D,20210325,000000,12.27,12.27,11.85,12.17,8560,0
+SMID.US,D,20210326,000000,11.48,12.16,11.48,11.77,13975,0
+SMID.US,D,20210329,000000,11.62,12.0505,11.5,11.52,9080,0
+SMID.US,D,20210330,000000,11.41,12.5,11.0379,12.14,16973,0
+SMID.US,D,20210331,000000,12.09,12.4595,11.77,11.96,12404,0
+SMID.US,D,20210401,000000,12.13,12.84,12.13,12.74,29541,0
+SMID.US,D,20210405,000000,12.55,12.7605,12.33,12.33,11369,0
+SMID.US,D,20210406,000000,12.43,12.43,12.25,12.25,4503,0
+SMID.US,D,20210407,000000,12.2,12.4274,12.16,12.16,7026,0
+SMID.US,D,20210408,000000,12.2388,12.285,11.75,11.755,10004,0
+SMID.US,D,20210409,000000,11.862,11.955,11.6601,11.7863,3441,0
+SMID.US,D,20210412,000000,11.95,12.375,10.99,11,18575,0
+SMID.US,D,20210413,000000,11.1,11.2799,10.7501,11.01,16264,0
+SMID.US,D,20210414,000000,11.37,11.37,10.77,11.36,5715,0
+SMID.US,D,20210415,000000,11.45,11.505,11.21,11.28,9358,0
+SMID.US,D,20210416,000000,11.28,11.725,11.28,11.62,7224,0
+SMID.US,D,20210419,000000,11.68,11.8182,11.5,11.5,7506,0
+SMID.US,D,20210420,000000,11.47,11.54,10.81,10.9925,5658,0
+SMID.US,D,20210421,000000,11.21,11.47,10.92,11.21,22667,0
+SMID.US,D,20210422,000000,11.25,11.29,11.25,11.29,725,0
+SMID.US,D,20210423,000000,11.39,12.8299,11.2902,11.945,12997,0
+SMID.US,D,20210426,000000,11.77,12.49,11.77,12.28,10929,0
+SMID.US,D,20210427,000000,11.94,13,11.9,12.0717,21569,0
+SMID.US,D,20210428,000000,12.4922,12.4922,12.17,12.29,5701,0
+SMID.US,D,20210429,000000,12.15,12.42,12.15,12.21,7174,0
+SMID.US,D,20210430,000000,12.2,12.89,12.039,12.73,17390,0
+SMID.US,D,20210503,000000,12.595,12.75,12.53,12.6,8170,0
+SMID.US,D,20210504,000000,12.98,13.0399,12.6901,12.7362,8597,0
+SMID.US,D,20210505,000000,12.6225,12.91,12.55,12.75,9094,0
+SMID.US,D,20210506,000000,12.655,12.8871,12.6,12.78,2996,0
+SMID.US,D,20210507,000000,12.8899,13.11,12.79,13,11527,0
+SMID.US,D,20210510,000000,12.6127,12.9999,12.61,12.84,5484,0
+SMID.US,D,20210511,000000,13.7,13.98,13.305,13.55,34504,0
+SMID.US,D,20210512,000000,13.76,14.49,12.9801,14.15,27642,0
+SMID.US,D,20210513,000000,14.08,14.4999,14.04,14.15,46085,0
+SMID.US,D,20210514,000000,14.23,14.5,14.1828,14.34,24899,0
+SMID.US,D,20210517,000000,14.49,15.5,14.49,15.4,138828,0
+SMID.US,D,20210518,000000,15.5,15.5,15,15.13,15080,0
+SMID.US,D,20210519,000000,15.5,15.5,14.66,15.1,45942,0
+SMID.US,D,20210520,000000,15.06,16.2,15.06,16.18,22513,0
+SMID.US,D,20210521,000000,16.18,16.5,15.13,15.48,44412,0
+SMID.US,D,20210524,000000,15.4,16.55,15.06,16.41,55377,0
+SMID.US,D,20210525,000000,16.01,16.47,16.01,16.41,37954,0
+SMID.US,D,20210526,000000,16.31,16.895,16.2876,16.66,20894,0
+SMID.US,D,20210527,000000,16.75,16.98,16.7399,16.87,60839,0
+SMID.US,D,20210528,000000,17,17.9999,17,17.75,65635,0
+SMID.US,D,20210601,000000,18.94,20,18.32,18.97,118639,0
+SMID.US,D,20210602,000000,19,19,18.3388,18.75,33616,0
+SMID.US,D,20210603,000000,18.94,18.94,16.43,17,85244,0
+SMID.US,D,20210604,000000,16.96,17.4,16.96,17.35,16219,0
+SMID.US,D,20210607,000000,17.35,19.37,17.224,19.18,95302,0
+SMID.US,D,20210608,000000,19.34,19.8,19.02,19.48,43044,0
+SMID.US,D,20210609,000000,19.55,20.94,19.1697,20.56,122574,0
+SMID.US,D,20210610,000000,20.43,20.62,19.51,20.57,68912,0
+SMID.US,D,20210611,000000,20.67,20.8399,20,20.447,23505,0
+SMID.US,D,20210614,000000,20.1,21.48,20.1,21.04,63192,0
+SMID.US,D,20210615,000000,21.04,21.4954,20.45,20.84,34033,0
+SMID.US,D,20210616,000000,20.69,20.98,20.45,20.9,46951,0
+SMID.US,D,20210617,000000,21.05,21.05,19.5825,20.17,39384,0
+SMID.US,D,20210618,000000,19.95,20.11,19.23,20.11,28587,0
+SMID.US,D,20210621,000000,20.03,21.25,20.03,21.15,48778,0
+SMID.US,D,20210622,000000,21.15,21.6,20.1601,21.2,52033,0
+SMID.US,D,20210623,000000,21.3,21.3,20.5,21.06,18518,0
+SMID.US,D,20210624,000000,21.1,22,21.1,22,44368,0
+SMID.US,D,20210625,000000,22,22,21.42,21.82,53567,0
+SMID.US,D,20210628,000000,21.74,24.41,20.4064,23.55,73290,0
+SMID.US,D,20210629,000000,23.58,23.98,23.035,23.6,28592,0
+SMID.US,D,20210630,000000,23.75,24,23.2235,23.6,32075,0
+SMID.US,D,20210701,000000,23.9,24.1099,22.6672,23.25,25694,0
+SMID.US,D,20210702,000000,24.3389,24.3389,22.71,23.01,23770,0
+SMID.US,D,20210706,000000,23,24.08,22.9447,23.83,51405,0
+SMID.US,D,20210707,000000,24.11,24.69,23.1873,24.69,85367,0
+SMID.US,D,20210708,000000,24.6,24.75,22.95,23.94,38791,0
+SMID.US,D,20210709,000000,23.87,24.3599,22.97,23.4,23985,0
+SMID.US,D,20210712,000000,23.54,25.01,23.2001,25.01,43874,0
+SMID.US,D,20210713,000000,25.12,25.28,24.3701,25.25,40785,0
+SMID.US,D,20210714,000000,25.41,25.8999,25,25.49,39743,0
+SMID.US,D,20210715,000000,25.74,25.74,18.45,19.29,228818,0
+SMID.US,D,20210716,000000,19.15,19.6,16.38,17.74,184429,0
+SMID.US,D,20210719,000000,17.86,17.98,15.39,17.92,107534,0
+SMID.US,D,20210720,000000,18.12,18.54,17.2601,18.3,34386,0
+SMID.US,D,20210721,000000,18.56,19.14,18.01,19.08,39388,0
+SMID.US,D,20210722,000000,19,19.05,18.4584,18.93,18303,0
+SMID.US,D,20210723,000000,18.89,18.89,17.79,18.31,23693,0
+SMID.US,D,20210726,000000,17.97,17.97,16.736,17.15,28097,0
+SMID.US,D,20210727,000000,17,18.6895,16.55,17.35,24098,0
+SMID.US,D,20210728,000000,17.27,17.8,16.7382,17.58,14549,0
+SMID.US,D,20210729,000000,17.56,17.99,17.2344,17.69,13977,0
+SMID.US,D,20210730,000000,17.5471,17.99,17.3,17.7,4823,0
+SMID.US,D,20210802,000000,17.7,18.2,17.53,17.53,11692,0
+SMID.US,D,20210803,000000,17.67,18.19,17.29,17.29,10987,0
+SMID.US,D,20210804,000000,17.23,17.97,17.23,17.51,5274,0
+SMID.US,D,20210805,000000,17.51,17.51,16.95,16.95,8828,0
+SMID.US,D,20210806,000000,17.03,17.98,16.82,17,9466,0
+SMID.US,D,20210809,000000,17.06,17.06,15.03,15.38,46341,0
+SMID.US,D,20210810,000000,15.5,17.87,15.4,17.42,41607,0
+SMID.US,D,20210811,000000,17.58,19,17.58,18.99,37382,0
+SMID.US,D,20210812,000000,18.97,19.0258,18.01,18.74,21490,0
+SMID.US,D,20210813,000000,18.74,19.05,18,19,51974,0
+SMID.US,D,20210816,000000,18.71,19.01,18,18.51,90132,0
+SMID.US,D,20210817,000000,18.65,19.05,18.4,18.98,24371,0
+SMID.US,D,20210818,000000,19.01,19.35,18.4666,19.04,35028,0
+SMID.US,D,20210819,000000,19.09,19.34,18.43,18.7,45718,0
+SMID.US,D,20210820,000000,18.85,19.3321,18.55,18.79,3911,0
+SMID.US,D,20210823,000000,19.03,19.38,18.905,18.915,9849,0
+SMID.US,D,20210824,000000,18.6151,18.93,18.609,18.93,10491,0
+SMID.US,D,20210825,000000,19.04,19.04,18.62,18.92,11798,0
+SMID.US,D,20210826,000000,18.7,19.4,18.6,18.94,7081,0
+SMID.US,D,20210827,000000,19.06,19.18,18.75,18.75,12604,0
+SMID.US,D,20210830,000000,18.67,19.1,18,18.84,19237,0
+SMID.US,D,20210831,000000,19,19,18,18.68,7896,0
+SMID.US,D,20210901,000000,18.93,18.93,17.56,18.18,9801,0
+SMID.US,D,20210902,000000,18.3727,18.49,18.09,18.36,4290,0
+SMID.US,D,20210903,000000,18.408,18.7435,18.0601,18.55,5488,0
+SMID.US,D,20210907,000000,18.61,18.61,17.7,17.87,12575,0
+SMID.US,D,20210908,000000,18.1437,18.1437,17.1188,17.12,9759,0
+SMID.US,D,20210909,000000,16.98,17.5999,16.82,16.82,12895,0
+SMID.US,D,20210910,000000,17.04,17.25,16.99,16.99,14326,0
+SMID.US,D,20210913,000000,16.976,17.3,16.52,16.92,7044,0
+SMID.US,D,20210914,000000,16.77,16.77,15.1,15.88,36197,0
+SMID.US,D,20210915,000000,15.6,16.45,15.6,15.97,12210,0
+SMID.US,D,20210916,000000,15.74,16.47,15.62,16.08,7124,0
+SMID.US,D,20210917,000000,15.84,16.4711,15.7997,16.45,14011,0
+SMID.US,D,20210920,000000,15.69,16.1699,14.35,14.595,34540,0
+SMID.US,D,20210921,000000,14.85,15.6557,14.37,15.04,16038,0
+SMID.US,D,20210922,000000,14.92,15.9822,14.92,15.95,9645,0
+SMID.US,D,20210923,000000,15.99,15.99,14.79,15.095,49904,0
+SMID.US,D,20210924,000000,15.838,15.838,14.57,14.6,31183,0
+SMID.US,D,20210927,000000,14.9,14.9,13.88,14,39691,0
+SMID.US,D,20210928,000000,13.94,14.4346,13.9,13.95,21010,0
+SMID.US,D,20210929,000000,13.92,13.9699,13.26,13.5,34215,0
+SMID.US,D,20210930,000000,13.42,14,12.88,13.87,87207,0
+SMID.US,D,20211001,000000,13.76,15.76,13.31,15.54,23747,0
+SMID.US,D,20211004,000000,15.88,16.0978,14.45,14.9,20503,0
+SMID.US,D,20211005,000000,14.77,15.25,13.53,15.03,19307,0
+SMID.US,D,20211006,000000,14.87,15.45,14.22,15.45,13078,0
+SMID.US,D,20211007,000000,15.29,15.7692,14.45,15.26,20023,0
+SMID.US,D,20211008,000000,15.38,15.8,14.8,15.71,5464,0
+SMID.US,D,20211011,000000,15.8,15.8,15.3301,15.64,10923,0
+SMID.US,D,20211012,000000,15.85,17,15.85,16.98,54249,0
+SMID.US,D,20211013,000000,17,17.8299,16.95,17.148,40532,0
+SMID.US,D,20211014,000000,17.2,17.93,17.01,17.72,23347,0
+SMID.US,D,20211015,000000,17.69,18,17.2323,17.98,17006,0
+SMID.US,D,20211018,000000,17.84,18,17.22,17.22,14632,0
+SMID.US,D,20211019,000000,17.58,18,17.05,17.48,18715,0
+SMID.US,D,20211020,000000,17.43,18.35,17.1678,18.35,12448,0
+SMID.US,D,20211021,000000,18.09,18.09,17.6942,17.89,8849,0
+SMID.US,D,20211022,000000,17.89,18.2898,17.2601,17.795,6266,0
+SMID.US,D,20211025,000000,17.94,18.36,17.34,18.06,29004,0
+SMID.US,D,20211026,000000,17.8,18.35,17.61,17.885,20979,0
+SMID.US,D,20211027,000000,18.18,18.18,17.59,17.91,7919,0
+SMID.US,D,20211028,000000,18.49,18.71,18.1,18.5,32442,0
+SMID.US,D,20211029,000000,18.67,20,18.5463,20,32469,0
+SMID.US,D,20211101,000000,20,20.29,19.7137,20.29,20631,0
+SMID.US,D,20211102,000000,20.31,20.44,19.5805,20.31,7496,0
+SMID.US,D,20211103,000000,20.2758,20.4999,19.21,19.49,21033,0
+SMID.US,D,20211104,000000,19.87,20.46,19.53,19.86,12322,0
+SMID.US,D,20211105,000000,19.95,20.4826,19.21,19.5,20821,0
+SMID.US,D,20211108,000000,20.97,22.85,20.13,22.5,61482,0
+SMID.US,D,20211109,000000,23,23,21.4,22.45,48580,0
+SMID.US,D,20211110,000000,22.31,24.2,22.0285,24,48445,0
+SMID.US,D,20211111,000000,23.98,23.98,22.9,22.9,45700,0
+SMID.US,D,20211112,000000,23.4,23.9899,22.45,23.36,45315,0
+SMID.US,D,20211115,000000,23.31,24.08,22.8299,23.3,16787,0
+SMID.US,D,20211116,000000,23.55,24.655,23.25,24.52,32543,0
+SMID.US,D,20211117,000000,24.75,27.72,23.7234,27.72,112425,0
+SMID.US,D,20211118,000000,28.05,33.01,27.73,32.27,216933,0
+SMID.US,D,20211119,000000,32.37,33.88,31.56,32.76,151405,0
+SMID.US,D,20211122,000000,32.85,33,31.6,32.15,69343,0
+SMID.US,D,20211123,000000,32.45,32.5,28.3408,30.05,99337,0
+SMID.US,D,20211124,000000,29.76,32.2,28.2901,31.65,29195,0
+SMID.US,D,20211126,000000,31.31,32.4881,31,31.31,14065,0
+SMID.US,D,20211129,000000,31.5,35.5,31.3675,34.9,105700,0
+SMID.US,D,20211130,000000,35.31,37.38,35.31,37,93258,0
+SMID.US,D,20211201,000000,37,37.7599,35.2501,35.78,58287,0
+SMID.US,D,20211202,000000,35.73,36.4315,34.22,34.63,47540,0
+SMID.US,D,20211203,000000,34.65,35.24,30.3801,31.29,64440,0
+SMID.US,D,20211206,000000,31.4,34.35,31.4,33.83,38636,0
+SMID.US,D,20211207,000000,34.4,36.4525,33.51,35.7,61826,0
+SMID.US,D,20211208,000000,36.09,37.2838,35.3,36,28305,0
+SMID.US,D,20211209,000000,36.14,36.39,35.233,36.03,22884,0
+SMID.US,D,20211210,000000,36.22,37.2394,35.53,36.71,37656,0
+SMID.US,D,20211213,000000,37,37,35.44,35.97,29209,0
+SMID.US,D,20211214,000000,35.49,37.38,35.01,37.03,23158,0
+SMID.US,D,20211215,000000,37.3,40.19,35.31,40.19,57772,0
+SMID.US,D,20211216,000000,42.42,42.5634,37.68,38.69,111691,0
+SMID.US,D,20211217,000000,37.97,41.84,37.97,41.84,53692,0
+SMID.US,D,20211220,000000,41.7,41.805,39.5701,40.57,41547,0
+SMID.US,D,20211221,000000,40.59,41.31,40.0001,40.88,32126,0
+SMID.US,D,20211222,000000,41.13,44.4299,41.0812,44.17,65518,0
+SMID.US,D,20211223,000000,44.18,47.42,43.68,47.02,66703,0
+SMID.US,D,20211227,000000,47.99,47.99,45.0301,46,64745,0
+SMID.US,D,20211228,000000,46.4,47.75,45.15,47.63,35705,0
+SMID.US,D,20211229,000000,47.81,47.98,44.1001,44.26,79962,0
+SMID.US,D,20211230,000000,44.04,46.7889,44.04,46.6,44748,0
+SMID.US,D,20211231,000000,45.75,47.3,44.48,47,60996,0
+SMID.US,D,20220103,000000,47.75,47.986,34.48,36.64,267498,0
+SMID.US,D,20220104,000000,36.07,39.43,36.07,38.63,56742,0
+SMID.US,D,20220105,000000,39,41.1351,36.04,37.29,72801,0
+SMID.US,D,20220106,000000,36.35,39.7854,35.18,38.9,49752,0
+SMID.US,D,20220107,000000,39.34,39.9999,38,38.94,39156,0
+SMID.US,D,20220110,000000,38.5,38.9901,36,36.21,27682,0
+SMID.US,D,20220111,000000,36.24,36.29,32.349,32.63,116505,0
+SMID.US,D,20220112,000000,32.64,33.75,32.63,33.15,61243,0
+SMID.US,D,20220113,000000,32.63,34.75,32.63,32.92,47583,0
+SMID.US,D,20220114,000000,32.58,33.14,26.785,27.38,201306,0
+SMID.US,D,20220118,000000,27.39,27.9388,26.5101,26.82,56935,0
+SMID.US,D,20220119,000000,26.74,27.1934,25.3,26.74,42642,0
+SMID.US,D,20220120,000000,26.76,27.9699,26.67,26.72,14298,0
+SMID.US,D,20220121,000000,26.14,26.55,24.82,24.82,39284,0
+SMID.US,D,20220124,000000,24.2,25.25,22.4214,24.97,60022,0
+SMID.US,D,20220125,000000,22.05,25.2155,22.05,24.3,19907,0
+SMID.US,D,20220126,000000,24.9,26.69,23.54,24.02,44721,0
+SMID.US,D,20220127,000000,24.62,25.6358,22.235,23.25,25333,0
+SMID.US,D,20220128,000000,22.98,23.7921,22.3,23.03,11483,0
+SMID.US,D,20220131,000000,23.27,25.47,23.27,25.3,38458,0
+SMID.US,D,20220201,000000,25.3,26.99,24.5,26.55,35656,0
+SMID.US,D,20220202,000000,27.61,28.7929,26.2146,27.45,35590,0
+SMID.US,D,20220203,000000,26.96,28.7869,25.315,26.3,30771,0
+SMID.US,D,20220204,000000,26.17,28.0343,25.62,26.84,30066,0
+SMID.US,D,20220207,000000,27.14,28.01,26.1037,27.06,36925,0
+SMID.US,D,20220208,000000,27,27.8,25.6401,27.8,15750,0
+SMID.US,D,20220209,000000,28,28.62,26.9519,27.83,28259,0
+SMID.US,D,20220210,000000,27.39,28.35,26.42,27.03,25784,0
+SMID.US,D,20220211,000000,26.65,28,26.12,26.12,22205,0
+SMID.US,D,20220214,000000,26.1,26.79,22.22,22.97,62888,0
+SMID.US,D,20220215,000000,23.79,24.22,23.27,23.44,15694,0
+SMID.US,D,20220216,000000,23.53,24,23.4133,23.92,12659,0
+SMID.US,D,20220217,000000,23.81,23.81,22.36,23.2,13427,0
+SMID.US,D,20220218,000000,23.41,23.69,22.22,22.91,15788,0
+SMID.US,D,20220222,000000,22.17,23.36,19.6524,21.31,79585,0
+SMID.US,D,20220223,000000,21.32,22.5,21.0486,21.5,19154,0
+SMID.US,D,20220224,000000,19.54,22.08,19.54,21.6,36631,0
+SMID.US,D,20220225,000000,21.93,23.748,21.4,23.4,20336,0
+SMID.US,D,20220228,000000,23.67,24.489,22.5706,23.81,39020,0
+SMID.US,D,20220301,000000,23.61,23.98,21.69,21.69,29183,0
+SMID.US,D,20220302,000000,22.29,23.9472,21.22,21.4,32852,0
+SMID.US,D,20220303,000000,21.69,22.7372,19.66,19.92,55347,0
+SMID.US,D,20220304,000000,19.85,21.91,19.5,21.77,24084,0
+SMID.US,D,20220307,000000,22.3,22.9771,21.37,21.78,33848,0
+SMID.US,D,20220308,000000,22.25,22.616,21.55,21.87,10921,0
+SMID.US,D,20220309,000000,21.95,23.11,21.93,22.8767,21699,0
+SMID.US,D,20220310,000000,22.63,23.91,22.63,23.32,11955,0
+SMID.US,D,20220311,000000,23.18,23.18,22,22.43,13584,0
+SMID.US,D,20220314,000000,23,23.3812,21.84,22.18,13779,0
+SMID.US,D,20220315,000000,22.5,22.5,21.96,22.14,13709,0
+SMID.US,D,20220316,000000,22.7,23.075,21.6243,22.07,38298,0
+SMID.US,D,20220317,000000,22.39,22.39,21.64,21.75,19474,0
+SMID.US,D,20220318,000000,21.74,22.26,21,22.26,20584,0
+SMID.US,D,20220321,000000,21.8,23.1677,21.58,22.2,12955,0
+SMID.US,D,20220322,000000,22.19,22.9928,21.9,22.55,17767,0
+SMID.US,D,20220323,000000,22.13,23.489,22.02,22.1,5873,0
+SMID.US,D,20220324,000000,22.02,22.9052,21.444,21.56,17165,0
+SMID.US,D,20220325,000000,21.95,22.71,21.457,22,19452,0
+SMID.US,D,20220328,000000,22.43,22.98,20.1633,20.32,25299,0
+SMID.US,D,20220329,000000,20.57,20.87,20,20.5,25083,0
+SMID.US,D,20220330,000000,20.96,21.2399,19.98,20.1,22734,0
+SMID.US,D,20220331,000000,20.21,20.25,17.39,17.75,68264,0
+SMID.US,D,20220401,000000,17.75,19.3347,17.75,18.15,39017,0
+SMID.US,D,20220404,000000,19.37,19.39,18.57,19.36,9452,0
+SMID.US,D,20220405,000000,19.5,19.8431,19.0586,19.17,16231,0
+SMID.US,D,20220406,000000,19.37,19.37,17.85,18.02,28737,0
+SMID.US,D,20220407,000000,17.93,18.5,17.93,18.49,7649,0
+SMID.US,D,20220408,000000,18.29,18.29,17.5,17.5,11208,0
+SMID.US,D,20220411,000000,17.62,17.8237,17,17.43,8904,0
+SMID.US,D,20220412,000000,18.16,18.16,17.24,17.66,8783,0
+SMID.US,D,20220413,000000,17.4008,17.67,16.913,17.38,18978,0
+SMID.US,D,20220414,000000,17.67,17.7976,17.3,17.3,8966,0
+SMID.US,D,20220418,000000,17.3,17.8,16.87,16.9,12884,0
+SMID.US,D,20220419,000000,17.5,17.77,16.93,17.5634,5489,0
+SMID.US,D,20220420,000000,18.23,18.23,17.2447,17.58,4700,0
+SMID.US,D,20220421,000000,17.68,18.1399,17.4,17.633,7388,0
+SMID.US,D,20220422,000000,17.67,18.1328,17.37,17.9,11242,0
+SMID.US,D,20220425,000000,17.7053,17.9,17.3272,17.38,8246,0
+SMID.US,D,20220426,000000,17.15,17.9,17.14,17.14,7193,0
+SMID.US,D,20220427,000000,17.08,17.7,15.87,15.87,23173,0
+SMID.US,D,20220428,000000,15.94,16.877,15.94,16.535,12366,0
+SMID.US,D,20220429,000000,16.22,16.9933,16.22,16.87,10127,0
+SMID.US,D,20220502,000000,16.66,17,16.5554,17,7446,0
+SMID.US,D,20220503,000000,17.05,17.39,17,17.04,6105,0
+SMID.US,D,20220504,000000,17.25,17.68,17.11,17.35,5491,0
+SMID.US,D,20220505,000000,17.48,18,17.35,18,7558,0
+SMID.US,D,20220506,000000,17.75,18.09,17.2461,17.61,7726,0
+SMID.US,D,20220509,000000,17.92,17.92,17,17.12,10259,0
+SMID.US,D,20220510,000000,17.91,17.97,17.14,17.7,15195,0
+SMID.US,D,20220511,000000,17.5,17.98,17,17,17116,0
+SMID.US,D,20220512,000000,16.39,16.39,14.22,14.53,23108,0
+SMID.US,D,20220513,000000,14.92,15.6481,14.29,14.29,16105,0
+SMID.US,D,20220516,000000,14.62,14.97,14.5,14.53,5157,0
+SMID.US,D,20220517,000000,14.9,15.1962,14.5907,14.99,5869,0
+SMID.US,D,20220518,000000,14.8701,15.3,14.82,14.82,5820,0
+SMID.US,D,20220519,000000,14.42,15,14.4017,14.71,15200,0
+SMID.US,D,20220520,000000,14.97,14.97,14.77,14.77,2663,0
+SMID.US,D,20220523,000000,14.98,15,14.2501,14.74,4657,0
+SMID.US,D,20220524,000000,14.5,14.74,14.025,14.23,16235,0
+SMID.US,D,20220525,000000,14.19,14.26,13.89,14.17,5358,0
+SMID.US,D,20220526,000000,14.082,14.27,13.8427,14.04,5122,0
+SMID.US,D,20220527,000000,13.8801,14.27,13.88,14.2,6183,0
+SMID.US,D,20220531,000000,14.14,14.49,14.11,14.11,5031,0
+SMID.US,D,20220601,000000,14.285,14.75,14.285,14.74,5177,0
+SMID.US,D,20220602,000000,14.654,15.2,14.6334,15.18,9448,0
+SMID.US,D,20220603,000000,15.4117,15.71,15.03,15.43,9293,0
+SMID.US,D,20220606,000000,16.42,16.58,15.52,16.37,4065,0
+SMID.US,D,20220607,000000,16.365,16.59,16.3,16.3,4135,0
+SMID.US,D,20220608,000000,16.48,16.6861,16.3001,16.35,4381,0
+SMID.US,D,20220609,000000,16.6961,16.8,15.8406,16.38,14967,0
+SMID.US,D,20220610,000000,16.35,16.7899,15.51,16.2,6659,0
+SMID.US,D,20220613,000000,15.72,16.79,15.4701,15.82,8113,0
+SMID.US,D,20220614,000000,16.7299,16.7299,15.0303,15.21,9811,0
+SMID.US,D,20220615,000000,15.9599,15.9599,15.2833,15.55,3844,0
+SMID.US,D,20220616,000000,15.49,15.49,14.51,14.7871,7758,0
+SMID.US,D,20220617,000000,14.6,15.31,14.31,14.5,10477,0
+SMID.US,D,20220621,000000,14.72,14.72,14.1913,14.2,4551,0
+SMID.US,D,20220622,000000,14.9098,14.9899,14.2498,14.66,2466,0
+SMID.US,D,20220623,000000,14.74,14.74,14.2281,14.3,2525,0
+SMID.US,D,20220624,000000,14.3022,14.49,14.12,14.12,10480,0
+SMID.US,D,20220627,000000,14.11,14.375,14.01,14.01,2810,0
+SMID.US,D,20220628,000000,14.02,14.25,13.8,14.07,8729,0
+SMID.US,D,20220629,000000,13.8646,13.99,13.8646,13.98,2823,0
+SMID.US,D,20220630,000000,14,14.0301,13.8228,14,3168,0
+SMID.US,D,20220701,000000,14.05,14.21,13.8104,13.9,2532,0
+SMID.US,D,20220705,000000,13.8386,14.19,13.7701,13.94,3736,0
+SMID.US,D,20220706,000000,14.2,14.2,13,13.16,10642,0
+SMID.US,D,20220707,000000,13.59,14.199,13.4183,13.93,3495,0
+SMID.US,D,20220708,000000,14.18,14.2,13.8551,14.2,2592,0
+SMID.US,D,20220711,000000,14.048,14.15,13.87,14.0977,3555,0
+SMID.US,D,20220712,000000,13.935,14.15,13.935,14.15,1775,0
+SMID.US,D,20220713,000000,14.15,14.2,13.94,14.15,3927,0
+SMID.US,D,20220714,000000,14.05,14.1461,13.7601,13.96,5743,0
+SMID.US,D,20220715,000000,14.11,14.15,14.017,14.15,2106,0
+SMID.US,D,20220718,000000,14.11,14.35,13.96,14.25,3646,0
+SMID.US,D,20220719,000000,14.05,14.23,13.8047,14.121,5805,0
+SMID.US,D,20220720,000000,14.25,14.35,13.8,14.35,4494,0
+SMID.US,D,20220721,000000,13.943,14.34,13.72,14.34,929,0
+SMID.US,D,20220722,000000,14.34,14.34,13.8901,14.34,1681,0
+SMID.US,D,20220725,000000,14.35,14.35,14.13,14.34,4646,0
+SMID.US,D,20220726,000000,14.34,14.4861,14.07,14.4861,6540,0
+SMID.US,D,20220727,000000,14.38,15.7294,14.33,15.7294,6433,0
+SMID.US,D,20220728,000000,15.88,18.2099,15.88,18.2099,10273,0
+SMID.US,D,20220729,000000,18.4,19.911,18.4,19.87,18934,0
+SMID.US,D,20220801,000000,20.2,20.67,19.606,19.61,12667,0
+SMID.US,D,20220802,000000,20,20.4092,16.23,16.57,37205,0
+SMID.US,D,20220803,000000,16.85,18.0695,16.75,17.2397,8508,0
+SMID.US,D,20220804,000000,17.1099,17.31,16.396,17.059,19262,0
+SMID.US,D,20220805,000000,16.71,18.701,16.3707,17.41,15922,0
+SMID.US,D,20220808,000000,17.458,18.5752,17.1434,17.41,13654,0
+SMID.US,D,20220809,000000,17.48,17.858,16.4732,16.95,6695,0
+SMID.US,D,20220810,000000,17.99,17.9901,17.005,17.15,12511,0
+SMID.US,D,20220811,000000,17.7,19.5,17.2214,18.75,26100,0
+SMID.US,D,20220812,000000,19.5,19.73,18.701,19.33,20679,0
+SMID.US,D,20220815,000000,18.72,19.986,18.5101,19.15,11617,0
+SMID.US,D,20220816,000000,19.35,19.99,18.9662,18.97,8107,0
+SMID.US,D,20220817,000000,19.89,19.89,18.5196,19.3,10261,0
+SMID.US,D,20220818,000000,19.3,19.892,18.5,19.4437,26573,0
+SMID.US,D,20220819,000000,19.2,20.1,19.0744,20.1,17504,0
+SMID.US,D,20220822,000000,20,20.5,19.6218,20.3,8088,0
+SMID.US,D,20220823,000000,20.3,21,20.3,21,9843,0
+SMID.US,D,20220824,000000,21,22.8,19.96,22.8,23920,0
+SMID.US,D,20220825,000000,22.79,24.38,21.748,22.99,18554,0
+SMID.US,D,20220826,000000,22.74,23.5,21.67,22.63,14239,0
+SMID.US,D,20220829,000000,22.66,23.5,21.7,23.3797,12702,0
+SMID.US,D,20220830,000000,23.23,23.4925,22,22.51,22092,0
+SMID.US,D,20220831,000000,22.65,23.5,22.09,23.19,19284,0
+SMID.US,D,20220901,000000,22.83,23,22.09,22.19,14254,0
+SMID.US,D,20220902,000000,22.99,22.99,21.39,21.39,6784,0
+SMID.US,D,20220906,000000,21.16,21.16,18.8401,19,22144,0
+SMID.US,D,20220907,000000,18.8,21,18.8,20.22,20652,0
+SMID.US,D,20220908,000000,19.87,20.88,19.55,20.22,9631,0
+SMID.US,D,20220909,000000,20.57,21.64,20.2,21.64,14731,0
+SMID.US,D,20220912,000000,21.45,22.12,21.07,21.07,12280,0
+SMID.US,D,20220913,000000,20.74,22.499,20.3505,21.75,15388,0
+SMID.US,D,20220914,000000,21.1,22.3499,20.61,21.84,10573,0
+SMID.US,D,20220915,000000,21.42,24,21.15,24,22675,0
+SMID.US,D,20220916,000000,23.75,24.8,22.38,24.8,18664,0
+SMID.US,D,20220919,000000,25,25.8,23.85,25.36,22683,0
+SMID.US,D,20220920,000000,25.2,26.2,24.63,25.87,18241,0
+SMID.US,D,20220921,000000,25.46,26.25,25.25,25.4475,13338,0
+SMID.US,D,20220922,000000,25.89,26.2124,23.985,25.35,14882,0
+SMID.US,D,20220923,000000,24.98,25.12,22.58,23.59,19439,0
+SMID.US,D,20220926,000000,24.7,25,23.0501,23.7,13577,0
+SMID.US,D,20220927,000000,23.61,24.9399,22.72,23.6,13908,0
+SMID.US,D,20220928,000000,23.986,25.4826,23.5,23.54,10161,0
+SMID.US,D,20220929,000000,23.8,24.44,22.5608,24.165,10278,0
+SMID.US,D,20220930,000000,24.23,26.9,24.23,26.75,38262,0
+SMID.US,D,20221003,000000,28,28.4999,26.98,27.65,27766,0
+SMID.US,D,20221004,000000,28.16,29,26.29,26.74,33824,0
+SMID.US,D,20221005,000000,26.2,28.48,22.47,24.35,37275,0
+SMID.US,D,20221006,000000,24.01,25.14,22.6829,23.7,17411,0
+SMID.US,D,20221007,000000,24,24.1,22.6338,23.1,14518,0
+SMID.US,D,20221010,000000,22.65,23.7399,21.9,22.73,6710,0
+SMID.US,D,20221011,000000,23.45,23.9,22.3128,23.1,8138,0
+SMID.US,D,20221012,000000,23.44,24.26,23.24,23.49,9327,0
+SMID.US,D,20221013,000000,23.27,24.36,22.62,23.48,5380,0
+SMID.US,D,20221014,000000,23.8513,23.87,22.9278,23.49,6166,0
+SMID.US,D,20221017,000000,23.48,25,23.04,23.25,29120,0
+SMID.US,D,20221018,000000,23.52,24.05,23,23.45,6210,0
+SMID.US,D,20221019,000000,22.2521,24.185,22.2278,23.47,10448,0
+SMID.US,D,20221020,000000,23.55,24.05,23.1365,23.5,5957,0
+SMID.US,D,20221021,000000,23.7,24.05,22.5,24.05,3025,0
+SMID.US,D,20221024,000000,23.59,24.74,23.44,24.74,9622,0
+SMID.US,D,20221025,000000,24.99,24.99,24.26,24.26,1458,0
+SMID.US,D,20221026,000000,24.58,24.97,24,24.74,7111,0
+SMID.US,D,20221027,000000,24.67,25,23.41,24.4,16550,0
+SMID.US,D,20221028,000000,23.75,24.3,23.035,23.9493,8764,0
+SMID.US,D,20221031,000000,23.64,23.9399,22.4474,23.02,5623,0
+SMID.US,D,20221101,000000,23.66,23.74,23.1019,23.56,4430,0
+SMID.US,D,20221102,000000,22.8,23.77,22.67,22.67,5395,0
+SMID.US,D,20221103,000000,22.65,23.55,22.4,22.9,11117,0
+SMID.US,D,20221104,000000,23,23.77,20,21.8,30740,0
+SMID.US,D,20221107,000000,21.5,21.97,19,19.0516,17213,0
+SMID.US,D,20221108,000000,19,20.33,19,20.21,4820,0
+SMID.US,D,20221109,000000,19.83,20.38,19.51,19.62,4483,0
+SMID.US,D,20221110,000000,20.09,21,18.487,19.89,11306,0
+SMID.US,D,20221111,000000,20.66,20.74,19.09,20.125,3201,0
+SMID.US,D,20221114,000000,20.08,21,19.5371,20.41,3828,0
+SMID.US,D,20221115,000000,20.58,21,19.632,20.88,13155,0
+SMID.US,D,20221116,000000,20.4,21.38,20.262,21.29,2694,0
+SMID.US,D,20221117,000000,21,21.5,20.575,21.425,6295,0
+SMID.US,D,20221118,000000,21.5,21.5,21.42,21.49,1680,0
+SMID.US,D,20221121,000000,21.15,21.5,21.0123,21.08,4567,0
+SMID.US,D,20221122,000000,21.5,22.87,20.9029,22.05,17488,0
+SMID.US,D,20221123,000000,22.4,22.99,21.99,22.88,15689,0
+SMID.US,D,20221125,000000,22.7,23.77,22.7,23.735,2662,0
+SMID.US,D,20221128,000000,22.72,23.77,22.72,23.16,6381,0
+SMID.US,D,20221129,000000,22.77,23.27,22.5754,23.27,4820,0
+SMID.US,D,20221130,000000,22.2,23.5,22.0101,22.8,21070,0
+SMID.US,D,20221201,000000,22.75,22.75,22.03,22.08,5953,0
+SMID.US,D,20221202,000000,22.05,22.05,21.59,21.78,4418,0
+SMID.US,D,20221205,000000,21.4,21.85,19.8,20.5,9077,0
+SMID.US,D,20221206,000000,20.24,20.96,20.1,20.11,3638,0
+SMID.US,D,20221207,000000,20.11,21.04,20,20.05,3532,0
+SMID.US,D,20221208,000000,21,21.47,20.11,20.23,12939,0
+SMID.US,D,20221209,000000,19.6,21.2,19.29,20.31,23814,0
+SMID.US,D,20221212,000000,20.67,20.67,19.5,19.58,11145,0
+SMID.US,D,20221213,000000,20.22,20.89,19,19.46,6424,0
+SMID.US,D,20221214,000000,19.36,21.3,18.62,18.62,11531,0
+SMID.US,D,20221215,000000,18.4,19.02,17.97,17.97,7636,0
+SMID.US,D,20221216,000000,17.97,19.77,17.97,18.13,22774,0
+SMID.US,D,20221219,000000,18.01,18.95,18.01,18.06,5789,0
+SMID.US,D,20221220,000000,18.38,19.77,17.9888,18.34,15868,0
+SMID.US,D,20221221,000000,18.62,19.4,18.62,18.74,1400,0
+SMID.US,D,20221222,000000,18.53,20.19,18.17,19.78,7839,0
+SMID.US,D,20221223,000000,19.92,21.91,19.81,21.4499,9448,0
+SMID.US,D,20221227,000000,21.53,22.24,20.3601,20.855,7768,0
+SMID.US,D,20221228,000000,21.2,22.07,20.01,20.54,16627,0
+SMID.US,D,20221229,000000,20.45,22.1,20.35,20.85,9024,0
+SMID.US,D,20221230,000000,19.88,21.27,19.88,20.5,2378,0
+SMID.US,D,20230103,000000,20.69,21.22,20.165,20.43,9355,0
+SMID.US,D,20230104,000000,20.13,21.4,20.13,20.55,5075,0
+SMID.US,D,20230105,000000,20.33,21.4,20.16,20.35,7233,0
+SMID.US,D,20230106,000000,20.75,20.75,20.35,20.35,1149,0
+SMID.US,D,20230109,000000,20.6,20.72,19.83,19.9,7419,0
+SMID.US,D,20230110,000000,19.86,20.65,19.1075,19.3,9900,0
+SMID.US,D,20230111,000000,20.5,21,19.21,19.5,3654,0
+SMID.US,D,20230112,000000,19.84,20.69,19.33,19.39,13303,0
+SMID.US,D,20230113,000000,19.53,20.62,19.53,19.83,7627,0
+SMID.US,D,20230117,000000,20.24,20.78,19.82,20.44,7166,0
+SMID.US,D,20230118,000000,20.44,20.44,19.5493,20.36,3980,0
+SMID.US,D,20230119,000000,20.44,20.44,19.5464,20.3,2936,0
+SMID.US,D,20230120,000000,20.5,20.88,19.8499,20.65,9705,0
+SMID.US,D,20230123,000000,20.21,20.69,20.16,20.28,3979,0
+SMID.US,D,20230124,000000,20.29,20.95,20.27,20.67,3636,0
+SMID.US,D,20230125,000000,20.56,21.63,20.0812,21.32,7070,0
+SMID.US,D,20230126,000000,21.38,22.25,20.1016,21.3,17776,0
+SMID.US,D,20230127,000000,21.4,21.9,21.4,21.9,1116,0
+SMID.US,D,20230130,000000,21.74,22.25,21.11,21.775,4639,0
+SMID.US,D,20230131,000000,21.72,22,21.25,21.99,5463,0
+SMID.US,D,20230201,000000,21.6,21.94,21.25,21.55,5826,0
+SMID.US,D,20230202,000000,21.88,22.2,21.52,21.68,4802,0
+SMID.US,D,20230203,000000,22,22.01,21.71,22.01,3799,0
+SMID.US,D,20230206,000000,22.1,22.95,22.01,22.09,8051,0
+SMID.US,D,20230207,000000,22.17,22.95,22.17,22.5091,5753,0
+SMID.US,D,20230208,000000,22.85,22.9499,22.305,22.94,3454,0
+SMID.US,D,20230209,000000,22.93,23.75,22.93,23.22,7192,0
+SMID.US,D,20230210,000000,23.37,23.48,22.86,22.88,6868,0
+SMID.US,D,20230213,000000,22.85,23.15,22.68,23,6453,0
+SMID.US,D,20230214,000000,22.75,23.25,21.91,22.1,16265,0
+SMID.US,D,20230215,000000,22.65,23.2,20.83,21.02,24209,0
+SMID.US,D,20230216,000000,20.76,22.08,20.2201,21.12,12344,0
+SMID.US,D,20230217,000000,20.88,21.27,20.54,20.66,6846,0
+SMID.US,D,20230221,000000,20.79,21.25,20.1647,20.94,4822,0
+SMID.US,D,20230222,000000,20.64,21.25,20.18,20.32,9713,0
+SMID.US,D,20230223,000000,20.68,20.99,19.62,19.82,12383,0
+SMID.US,D,20230224,000000,20.45,20.45,18.78,19.41,21905,0
+SMID.US,D,20230227,000000,18.7,20.28,18.7,19.225,10087,0
+SMID.US,D,20230228,000000,19.09,20.05,19.09,19.67,8461,0
+SMID.US,D,20230301,000000,19.28,20,19.23,19.23,2947,0
+SMID.US,D,20230302,000000,19.5,19.605,19.21,19.4,9476,0
+SMID.US,D,20230303,000000,19.49,20.69,18.7155,19.315,15806,0
+SMID.US,D,20230306,000000,19.05,19.35,18.9,18.9,2817,0
+SMID.US,D,20230307,000000,18.5,18.875,18.45,18.55,3081,0
+SMID.US,D,20230308,000000,18.37,18.933,18.37,18.45,1792,0
+SMID.US,D,20230309,000000,18.9499,18.9499,17.56,17.56,3807,0
+SMID.US,D,20230310,000000,17.5,17.5,15.48,16.2,17174,0
+SMID.US,D,20230313,000000,15.94,16.7,15.2501,16.045,10526,0
+SMID.US,D,20230314,000000,16.25,17.92,16.25,16.52,11518,0
+SMID.US,D,20230315,000000,16.39,17.24,16.29,16.29,2423,0
+SMID.US,D,20230316,000000,16.47,17.1899,16.47,16.9899,4334,0
+SMID.US,D,20230317,000000,16.735,18,16.71,18,9570,0
+SMID.US,D,20230320,000000,17.8,18.37,17,18.32,9871,0
+SMID.US,D,20230321,000000,18.37,18.3899,16.7525,18.38,7077,0
+SMID.US,D,20230322,000000,18.39,19.03,17.96,18.6,6790,0
+SMID.US,D,20230323,000000,18.06,19.87,18.06,18.785,4366,0
+SMID.US,D,20230324,000000,18.61,19.07,17.9318,18.92,7628,0
+SMID.US,D,20230327,000000,19.4,19.4,18.4649,18.5,3672,0
+SMID.US,D,20230328,000000,18.89,19.13,18.17,18.24,7262,0
+SMID.US,D,20230329,000000,18.18,18.77,17.65,18.46,12598,0
+SMID.US,D,20230330,000000,18.35,18.65,17.699,18.65,1021,0
+SMID.US,D,20230331,000000,18.97,18.97,18.7599,18.7599,1075,0
+SMID.US,D,20230403,000000,18.84,18.95,18.14,18.95,5524,0
+SMID.US,D,20230404,000000,18.65,18.95,18.2,18.87,5965,0
+SMID.US,D,20230405,000000,18.92,18.9499,18.3675,18.93,2529,0
+SMID.US,D,20230406,000000,19,19.6,18.93,19.6,2040,0
+SMID.US,D,20230410,000000,19.54,19.82,18.49,19.77,11560,0
+SMID.US,D,20230411,000000,19.77,19.8885,19.2699,19.8885,3900,0
+SMID.US,D,20230412,000000,19.9,20.1648,19.0178,19.0178,6316,0
+SMID.US,D,20230413,000000,19.64,20.25,19.13,19.94,6256,0
+SMID.US,D,20230414,000000,20.15,20.15,19.5,19.9432,3795,0
+SMID.US,D,20230417,000000,19.54,20.11,19.54,19.8786,4169,0
+SMID.US,D,20230418,000000,20,20,19.2682,19.82,4573,0
+SMID.US,D,20230419,000000,19.22,19.76,18.43,18.97,19538,0
+SMID.US,D,20230420,000000,18.67,18.67,17.7,17.96,10156,0
+SMID.US,D,20230421,000000,17.53,17.53,16.6,16.83,18008,0
+SMID.US,D,20230424,000000,16.93,18.14,16.31,16.35,6055,0
+SMID.US,D,20230425,000000,16.37,16.37,15.095,15.45,16242,0
+SMID.US,D,20230426,000000,15.36,15.36,14,14.63,24673,0
+SMID.US,D,20230427,000000,14.75,16.17,14.26,14.71,16328,0
+SMID.US,D,20230428,000000,15.19,16.51,14.81,16.5,14423,0
+SMID.US,D,20230501,000000,16.32,17.25,15.5566,17.24,7857,0
+SMID.US,D,20230502,000000,16.81,18,15.8679,18,6014,0
+SMID.US,D,20230503,000000,17.93,19.11,17.1034,18.29,9679,0
+SMID.US,D,20230504,000000,18.98,18.98,18.04,18.3823,2195,0
+SMID.US,D,20230505,000000,19,19.25,18.18,18.85,8377,0
+SMID.US,D,20230508,000000,18.8,18.85,15.7,16.31,25392,0
+SMID.US,D,20230509,000000,16.48,17.5248,16.48,17.5248,3529,0
+SMID.US,D,20230510,000000,17.02,18,17.02,18,2036,0
+SMID.US,D,20230511,000000,16.81,17.9,16.45,17.72,5118,0
+SMID.US,D,20230512,000000,17.6,17.74,16.0501,17.7,5626,0
+SMID.US,D,20230515,000000,17,17.54,16.3113,17.36,2519,0
+SMID.US,D,20230516,000000,16.87,17.2,16.87,16.96,1408,0
+SMID.US,D,20230517,000000,16.95,17.2,16.5001,17.15,4291,0
+SMID.US,D,20230518,000000,17.1202,17.1202,17.1202,17.1202,3063,0
+SMID.US,D,20230519,000000,16.81,16.9399,16.13,16.13,3610,0
+SMID.US,D,20230522,000000,16.25,16.25,16.22,16.22,1431,0
+SMID.US,D,20230524,000000,15.2336,16.22,15.2336,15.9001,3218,0
+SMID.US,D,20230525,000000,16.99,16.99,15.4,15.4,3250,0
+SMID.US,D,20230526,000000,15.6979,15.6979,15.6979,15.6979,570,0
+SMID.US,D,20230530,000000,16.24,17.19,16.05,16.63,4169,0
+SMID.US,D,20230531,000000,16.73,17.29,16.73,17.29,1927,0
+SMID.US,D,20230601,000000,16.74,17.2,16.55,17,2431,0
+SMID.US,D,20230602,000000,17.18,18,16.9889,17.75,8998,0
+SMID.US,D,20230605,000000,17.5,18,16.2601,17.72,3554,0
+SMID.US,D,20230606,000000,17.2,18.5,17.2,18.25,7088,0
+SMID.US,D,20230607,000000,18.55,18.85,17.1431,18,4010,0
+SMID.US,D,20230608,000000,18,18.34,17.4501,17.88,9072,0
+SMID.US,D,20230609,000000,18.85,18.85,17.525,18.35,12023,0
+SMID.US,D,20230612,000000,18.67,19.25,18.5,18.95,6555,0
+SMID.US,D,20230613,000000,19.25,19.75,18.675,19.1,8950,0
+SMID.US,D,20230614,000000,19.25,19.25,18.7,18.79,4032,0
+SMID.US,D,20230615,000000,19,19.7,18.51,19,8832,0
+SMID.US,D,20230616,000000,19.2,19.3,18.62,18.99,5532,0
+SMID.US,D,20230620,000000,18.86,19,18.4,18.4,4264,0
+SMID.US,D,20230621,000000,18.6,19.69,18.12,19.4,4088,0
+SMID.US,D,20230622,000000,19.18,19.74,18.296,19.649,10284,0
+SMID.US,D,20230623,000000,19.74,20.59,19.44,20.59,13085,0
+SMID.US,D,20230626,000000,20.195,20.9925,19.949,20.985,5510,0
+SMID.US,D,20230627,000000,21.19,22.09,20.445,21.46,10024,0
+SMID.US,D,20230628,000000,22.4,22.4,20.69,21.55,6836,0
+SMID.US,D,20230629,000000,21.84,22.3,20.79,22.1,4616,0
+SMID.US,D,20230630,000000,22.21,23.75,21.28,23.52,19336,0
+SMID.US,D,20230703,000000,24.44,24.44,22.0001,24.4,5522,0
+SMID.US,D,20230705,000000,24.4,24.4,23.75,24.1,7887,0
+SMID.US,D,20230706,000000,23.98,24.09,23.38,23.99,3962,0
+SMID.US,D,20230707,000000,24,24,21.14,23.85,7819,0
+SMID.US,D,20230710,000000,23.98,24,22.83,23.7,6241,0
+SMID.US,D,20230711,000000,24.1,24.25,22.2601,23.865,10208,0
+SMID.US,D,20230712,000000,24.25,24.4999,23.33,24.2,11115,0
+SMID.US,D,20230713,000000,24.39,24.6,23.1391,24.6,6849,0
+SMID.US,D,20230714,000000,24.68,24.68,24.4362,24.46,5147,0
+SMID.US,D,20230717,000000,24.5999,24.9999,22.4601,24.74,10576,0
+SMID.US,D,20230718,000000,24.97,24.9899,24.16,24.85,10337,0
+SMID.US,D,20230719,000000,24.85,24.97,24,24.8899,7405,0
+SMID.US,D,20230720,000000,24.46,24.85,24.01,24.35,6636,0
+SMID.US,D,20230721,000000,24.69,25,24.1264,24.51,10480,0
+SMID.US,D,20230724,000000,24.25,24.76,24.11,24.16,10300,0
+SMID.US,D,20230725,000000,24.14,24.5699,23.6001,23.7,4510,0
+SMID.US,D,20230726,000000,23.97,23.9899,23.25,23.72,3204,0
+SMID.US,D,20230727,000000,23.72,24,22.5201,23.9999,6678,0
+SMID.US,D,20230728,000000,23.92,24.5,23.92,24.36,5597,0
+SMID.US,D,20230731,000000,24.06,24.39,23.75,23.91,5505,0
+SMID.US,D,20230801,000000,24.05,24.3499,23.2101,24.15,8199,0
+SMID.US,D,20230802,000000,23.78,24.3299,22.71,23.77,7284,0
+SMID.US,D,20230803,000000,24.11,24.2999,23.3166,23.75,1844,0
+SMID.US,D,20230804,000000,24,24.3499,23.0086,24.3499,4471,0
+SMID.US,D,20230807,000000,24.2,24.23,22.8001,23.91,5791,0
+SMID.US,D,20230808,000000,23.93,24.21,23.42,24.1,3910,0
+SMID.US,D,20230809,000000,24.19,24.1999,23.92,24,3057,0
+SMID.US,D,20230810,000000,24.2,24.2,23.69,23.69,7492,0
+SMID.US,D,20230811,000000,24.17,24.17,23.6808,24.1699,3217,0
+SMID.US,D,20230814,000000,23.73,24.1999,23.48,23.82,7328,0
+SMID.US,D,20230815,000000,23.73,24,22.25,22.25,13427,0
+SMID.US,D,20230816,000000,20.4647,22.2499,20.246,20.7,19197,0
+SMID.US,D,20230817,000000,20.6,21.9699,20.44,20.4547,5579,0
+SMID.US,D,20230818,000000,20.39,21.4499,20.15,20.5,12638,0
+SMID.US,D,20230821,000000,21,21.3,20.52,20.75,12964,0
+SMID.US,D,20230822,000000,20.65,21.38,19.635,19.74,10134,0
+SMID.US,D,20230823,000000,19.98,20,19.1016,19.25,10267,0
+SMID.US,D,20230824,000000,18.22,19.7499,17.75,17.875,16540,0
+SMID.US,D,20230825,000000,18.9999,18.9999,17.56,17.56,4172,0
+SMID.US,D,20230828,000000,17.56,18.25,16.8733,17.74,16820,0
+SMID.US,D,20230829,000000,17.9999,18.25,17.366,17.57,10018,0
+SMID.US,D,20230830,000000,17.74,19.0899,16.83,18.44,14485,0
+SMID.US,D,20230831,000000,19.5,19.5,18.75,19.23,4870,0
+SMID.US,D,20230901,000000,19.22,19.4999,19,19.08,3411,0
+SMID.US,D,20230905,000000,19,19.2699,18.555,18.81,7408,0
+SMID.US,D,20230906,000000,19,19.2399,18.81,19.1699,5056,0
+SMID.US,D,20230907,000000,19.04,19.4999,18.635,19.15,5589,0
+SMID.US,D,20230908,000000,19.15,19.15,18.5,19.0099,6897,0
+SMID.US,D,20230911,000000,18.5534,19.2499,18.2901,19.1999,10354,0
+SMID.US,D,20230912,000000,18.87,19.1999,18.5,18.52,10461,0
+SMID.US,D,20230913,000000,18.7,19.1999,17.1,18.15,13423,0
+SMID.US,D,20230914,000000,19.06,19.06,17.51,18.44,12450,0
+SMID.US,D,20230915,000000,18.52,18.52,17.365,18.33,6587,0
+SMID.US,D,20230918,000000,18.3,18.49,17.81,18.3999,12839,0
+SMID.US,D,20230919,000000,18.27,18.3999,17.91,18.3999,6435,0
+SMID.US,D,20230920,000000,18.21,18.4,17.81,17.81,2425,0
+SMID.US,D,20230921,000000,17.91,18.7999,17.76,18.25,5967,0
+SMID.US,D,20230922,000000,18.29,18.7399,18.155,18.4896,5505,0
+SMID.US,D,20230925,000000,18.4,18.99,17.76,18.52,7874,0
+SMID.US,D,20230926,000000,18.7499,19.4,18.51,18.98,4376,0
+SMID.US,D,20230927,000000,19.23,19.48,19.15,19.15,2043,0
+SMID.US,D,20230928,000000,19.4,19.4,18.83,18.83,2074,0
+SMID.US,D,20230929,000000,19.17,19.2499,18.255,19.0099,6271,0
+SMID.US,D,20231002,000000,18.63,19.2299,18.5596,18.97,11791,0
+SMID.US,D,20231003,000000,18.61,19.19,18.58,19,4121,0
+SMID.US,D,20231004,000000,18.875,19.305,18.5801,19.2499,4305,0
+SMID.US,D,20231005,000000,19.24,19.25,18.75,18.75,4037,0
+SMID.US,D,20231006,000000,19.25,19.46,18.58,19.4499,10898,0
+SMID.US,D,20231009,000000,19.26,19.9899,19,19.1801,7653,0
+SMID.US,D,20231010,000000,19.06,20.4999,19.06,20.17,10670,0
+SMID.US,D,20231011,000000,20.3499,20.45,19.4714,19.5,15105,0
+SMID.US,D,20231012,000000,19.84,20.5,19.56,20,12990,0
+SMID.US,D,20231013,000000,20.2,20.2,19.46,20.1614,4623,0
+SMID.US,D,20231016,000000,19.92,20.5,19.6001,19.97,4520,0
+SMID.US,D,20231017,000000,20.06,20.3,19.92,19.92,5140,0
+SMID.US,D,20231018,000000,20.1444,20.1444,19.52,20.1072,4057,0
+SMID.US,D,20231019,000000,19.87,20.3917,19.35,19.9983,5305,0
+SMID.US,D,20231020,000000,20.01,20.1499,19.4035,20.0732,5104,0
+SMID.US,D,20231023,000000,20.03,20.14,19.6001,19.9543,4308,0
+SMID.US,D,20231024,000000,19.84,20.0499,19.0301,19.9,7025,0
+SMID.US,D,20231025,000000,19.87,20.04,19.0293,19.85,4176,0
+SMID.US,D,20231026,000000,19.87,20.0499,19.48,20.0499,2588,0
+SMID.US,D,20231027,000000,19.83,20.0499,19.3658,19.3658,4062,0
+SMID.US,D,20231030,000000,19.71,20.15,19.0201,20.15,4977,0
+SMID.US,D,20231031,000000,20.15,20.2753,19.6,20.1899,4865,0
+SMID.US,D,20231101,000000,19.75,20.19,19.635,20.1,5700,0
+SMID.US,D,20231102,000000,20.48,20.4999,19.02,20.39,5462,0
+SMID.US,D,20231103,000000,20.2341,21,19.4029,20.21,6618,0
+SMID.US,D,20231106,000000,20.62,21,20.45,20.5,2499,0
+SMID.US,D,20231107,000000,20.84,20.84,19.6347,20.32,3230,0
+SMID.US,D,20231108,000000,20.5,20.5,19.32,20.3099,4490,0
+SMID.US,D,20231109,000000,20.5,22.62,19.925,22.62,19486,0
+SMID.US,D,20231110,000000,22.74,22.75,21.277,22.74,11937,0
+SMID.US,D,20231113,000000,22.3,24.5,22.3,24.5,22812,0
+SMID.US,D,20231114,000000,24.16,25.9999,23.71,24.7918,23886,0
+SMID.US,D,20231115,000000,25.31,25.3999,24.4886,25.39,8951,0
+SMID.US,D,20231116,000000,25.48,25.48,24.1894,25.44,7687,0
+SMID.US,D,20231117,000000,25.23,26.65,24.9751,26.65,14687,0
+SMID.US,D,20231120,000000,26.6,27.21,25.85,27,22554,0
+SMID.US,D,20231121,000000,27.06,27.3048,26.225,26.63,12794,0
+SMID.US,D,20231122,000000,26.94,27.75,26.41,27.75,18060,0
+SMID.US,D,20231124,000000,27.93,28.6,26.81,28.6,17641,0
+SMID.US,D,20231127,000000,28.6,30.5,28.5,30.03,25619,0
+SMID.US,D,20231128,000000,30.25,30.89,29.0601,30.85,17537,0
+SMID.US,D,20231129,000000,30.98,31.9345,29.02,30.52,40261,0
+SMID.US,D,20231130,000000,30.62,31.96,29.54,30.59,15549,0
+SMID.US,D,20231201,000000,30.92,32.9106,30.2601,32.72,29607,0
+SMID.US,D,20231204,000000,32.83,33.61,30.59,33.51,22224,0
+SMID.US,D,20231205,000000,33.66,34.97,32.52,34.96,20259,0
+SMID.US,D,20231206,000000,34.91,35.96,34.14,35.96,23908,0
+SMID.US,D,20231207,000000,36.49,37.98,35.46,37.78,34747,0
+SMID.US,D,20231208,000000,37.18,38,35.7825,37.99,29312,0
+SMID.US,D,20231211,000000,37.36,39.5499,35.72,36.44,61983,0
+SMID.US,D,20231212,000000,36,36,31.56,31.92,42748,0
+SMID.US,D,20231213,000000,31.35,34.68,31.35,34.23,27899,0
+SMID.US,D,20231214,000000,35,36.0799,34.5901,35.48,19079,0
+SMID.US,D,20231215,000000,35.92,36.4899,35.04,36.46,22123,0
+SMID.US,D,20231218,000000,35.8,38.2,35.8,37.8,19937,0
+SMID.US,D,20231219,000000,37.8,38.49,36.965,37.51,35994,0
+SMID.US,D,20231220,000000,37.99,38,34.6,37.83,16440,0
+SMID.US,D,20231221,000000,37.9999,38.23,35.5,36.89,40464,0
+SMID.US,D,20231222,000000,37.27,38.29,35.9506,38,15309,0
+SMID.US,D,20231226,000000,38,38,37.635,38,15044,0
+SMID.US,D,20231227,000000,38.25,39.5,36.38,39,30751,0
+SMID.US,D,20231228,000000,39.19,40.405,38.3151,39.01,29801,0
+SMID.US,D,20231229,000000,39.26,40.87,38.95,39.5,35232,0
+SMID.US,D,20240102,000000,39.5,39.8382,35.96,39.37,35562,0
+SMID.US,D,20240103,000000,39.38,40.73,37.8966,38.97,22921,0
+SMID.US,D,20240104,000000,38.82,40.9999,37.8517,40.57,45290,0
+SMID.US,D,20240105,000000,40.79,42.5,40.04,41.45,35683,0
+SMID.US,D,20240108,000000,41.97,41.97,38.1501,39.8,41324,0
+SMID.US,D,20240109,000000,39.87,40.3499,38.04,39.7,22284,0
+SMID.US,D,20240110,000000,39.9,40.455,38.81,40.2,16957,0
+SMID.US,D,20240111,000000,40.63,40.855,39.24,39.82,22197,0
+SMID.US,D,20240112,000000,40.3,40.6,38.705,39.97,33071,0
+SMID.US,D,20240116,000000,39.26,40.89,38.5,38.73,35311,0
+SMID.US,D,20240117,000000,38.35,39.4538,37.53,38.7,18582,0
+SMID.US,D,20240118,000000,38.77,39.1099,36.9701,38.23,14929,0
+SMID.US,D,20240119,000000,38.53,40,36.605,39.18,30300,0
+SMID.US,D,20240122,000000,39.7,41.11,38.39,40.75,16321,0
+SMID.US,D,20240123,000000,41.33,41.7999,40.2319,41.11,12130,0
+SMID.US,D,20240124,000000,42.03,42.03,40.4597,40.94,14198,0
+SMID.US,D,20240125,000000,41.6,42.535,38.83,41.94,24827,0
+SMID.US,D,20240126,000000,42.54,42.54,40.655,40.99,27596,0
+SMID.US,D,20240129,000000,41.29,42.31,40.01,40.15,24466,0
+SMID.US,D,20240130,000000,40.1,41.5699,39.12,40.17,12907,0
+SMID.US,D,20240131,000000,40.19,40.4012,38.58,38.855,19992,0
+SMID.US,D,20240201,000000,39.19,40.2699,37.9167,39.83,16745,0
+SMID.US,D,20240202,000000,40.03,41.18,39.05,41.18,13128,0
+SMID.US,D,20240205,000000,40.5,42.92,39.82,42.92,24697,0
+SMID.US,D,20240206,000000,43.1,45.55,42.88,45.07,33143,0
+SMID.US,D,20240207,000000,45,46.37,44.3777,45.4,41504,0
+SMID.US,D,20240208,000000,45.89,46.01,44.2207,44.99,31386,0
+SMID.US,D,20240209,000000,45.05,45.05,42.63,42.63,30634,0
+SMID.US,D,20240212,000000,42.27,44.2039,41.6,43.255,12951,0
+SMID.US,D,20240213,000000,40.12,43.1187,40.12,41.36,14827,0
+SMID.US,D,20240214,000000,41.85,42.8161,40.5814,42.69,13278,0
+SMID.US,D,20240215,000000,42.69,45.1999,42,44.49,59125,0
+SMID.US,D,20240216,000000,44.4,45.35,43.1,44.48,43618,0
+SMID.US,D,20240220,000000,42.65,44.2725,42.33,42.99,16348,0
+SMID.US,D,20240221,000000,42.93,43.7399,42.5482,43.73,6524,0
+SMID.US,D,20240222,000000,43.51,44.89,43.2201,43.96,12367,0
+SMID.US,D,20240223,000000,44.22,44.93,42.98,44.7,47525,0
+SMID.US,D,20240226,000000,44.99,44.99,42.45,44.38,16669,0
+SMID.US,D,20240227,000000,44.65,46.1599,43.685,44.41,36546,0
+SMID.US,D,20240228,000000,44.5,45.03,43.83,44.67,16231,0
+SMID.US,D,20240229,000000,45.13,46,44.205,45.83,16803,0
+SMID.US,D,20240301,000000,46.09,46.25,43.2,44.27,52944,0
+SMID.US,D,20240304,000000,44.01,44.9036,35.2701,35.94,37166,0
+SMID.US,D,20240305,000000,35.67,36.88,31.145,31.43,33248,0
+SMID.US,D,20240306,000000,31.5,33.8094,30.36,30.61,23833,0
+SMID.US,D,20240307,000000,30.63,31.62,30.1548,31.49,11366,0
+SMID.US,D,20240308,000000,31.04,33.4251,31.04,32.93,32397,0
+SMID.US,D,20240311,000000,32.93,33.27,31.875,33.22,25047,0
+SMID.US,D,20240312,000000,33.9799,33.9799,32.83,32.87,11882,0
+SMID.US,D,20240313,000000,33.21,33.98,32.71,33.68,17503,0
+SMID.US,D,20240314,000000,33.43,34.81,33.25,34.81,14410,0
+SMID.US,D,20240315,000000,34.97,40.17,34.97,40.13,23967,0
+SMID.US,D,20240318,000000,40.37,42.02,40.21,42,27116,0
+SMID.US,D,20240319,000000,41.44,42.7666,40.3,42.07,32627,0
+SMID.US,D,20240320,000000,42.5999,44.51,42.17,43.9,29574,0
+SMID.US,D,20240321,000000,43.99,45,43.5,44.36,24868,0
+SMID.US,D,20240322,000000,45.06,48.87,43.78,45.94,67227,0
+SMID.US,D,20240325,000000,45.37,47.97,40.31,40.31,42466,0
+SMID.US,D,20240326,000000,40.9999,44.8699,40.4247,43.8,31997,0
+SMID.US,D,20240327,000000,44.93,48.64,41.47,43.96,36279,0
+SMID.US,D,20240328,000000,44.61,48.44,43.015,46.98,118776,0
+SMID.US,D,20240401,000000,47.66,47.66,45.3,47.07,15968,0
+SMID.US,D,20240402,000000,46.21,47.9799,44.97,46.8,21892,0
+SMID.US,D,20240403,000000,47.17,48.2375,44.38,45.6,28348,0
+SMID.US,D,20240404,000000,46.35,47.4,43.49,44,14338,0
+SMID.US,D,20240405,000000,44.58,45.75,44.58,45.75,7205,0
+SMID.US,D,20240408,000000,45.38,45.925,44.81,45.49,7086,0
+SMID.US,D,20240409,000000,45.33,48.7995,41.86,41.87,28944,0
+SMID.US,D,20240410,000000,41.87,43.0549,40.285,41.27,45980,0
+SMID.US,D,20240411,000000,41.03,42.3191,39.45,40.79,19715,0
+SMID.US,D,20240412,000000,41.5,41.57,39.5506,39.8,37464,0
+SMID.US,D,20240415,000000,38.8,40.9,38.8,39.99,21212,0
+SMID.US,D,20240416,000000,38.54,40.76,38.5,39.91,27942,0
+SMID.US,D,20240417,000000,41.31,41.31,38.595,38.63,10655,0
+SMID.US,D,20240418,000000,38.43,40.35,37.32,37.53,15831,0
+SMID.US,D,20240419,000000,37.34,38.33,34.22,36.9,14500,0
+SMID.US,D,20240422,000000,37.18,37.75,35.63,36.16,18227,0
+SMID.US,D,20240423,000000,36.5,37.61,36.4,37.61,13085,0
+SMID.US,D,20240424,000000,36.67,39.2095,36.35,36.79,14418,0
+SMID.US,D,20240425,000000,37.05,37.24,36.2945,37.03,6677,0
+SMID.US,D,20240426,000000,37.6,37.6,36.685,36.83,8301,0
+SMID.US,D,20240429,000000,37.5,37.6104,35.34,36.3,14997,0
+SMID.US,D,20240430,000000,36.49,36.4999,34.91,35.72,16102,0
+SMID.US,D,20240501,000000,36.18,36.59,34.3085,36.39,22163,0
+SMID.US,D,20240502,000000,36.88,37.56,36.05,37.01,13253,0
+SMID.US,D,20240503,000000,37.67,38.1399,36.83,37.3,16829,0
+SMID.US,D,20240506,000000,37.58,37.88,36.62,36.96,14921,0
+SMID.US,D,20240507,000000,37.52,37.52,35.77,36,17106,0
+SMID.US,D,20240508,000000,35.99,39.59,35.99,36.04,9336,0
+SMID.US,D,20240509,000000,36.18,36.2801,33.6,33.6,13130,0
+SMID.US,D,20240510,000000,34.02,34.42,32.31,32.9,31318,0
+SMID.US,D,20240513,000000,32.18,33.36,32.18,32.6,8926,0
+SMID.US,D,20240514,000000,32.88,33.49,30.5,33.49,11258,0
+SMID.US,D,20240515,000000,33.89,36.48,32.58,35.99,33606,0
+SMID.US,D,20240516,000000,36.15,37.6863,35.25,36.6,27906,0
+SMID.US,D,20240517,000000,36.51,38.93,35.86,37.5,15507,0
+SMID.US,D,20240520,000000,37.75,38.26,36.305,37,28431,0
+SMID.US,D,20240521,000000,37.5,39.15,36.46,38.5,27272,0
+SMID.US,D,20240522,000000,37.15,39.2299,37.05,37.43,19576,0
+SMID.US,D,20240523,000000,38.01,38.01,34.01,34.49,60950,0
+SMID.US,D,20240524,000000,34.53,34.6678,31.125,32.39,53711,0
+SMID.US,D,20240528,000000,35.57,36.4,32.09,36.06,37268,0
+SMID.US,D,20240529,000000,34.57,36.99,34.57,36.1,14096,0
+SMID.US,D,20240530,000000,37.7716,37.7716,35.03,37.12,27124,0
+SMID.US,D,20240531,000000,37.36,37.7,36.4,37,19667,0
+SMID.US,D,20240603,000000,36.27,37.99,35.545,36.84,17058,0
+SMID.US,D,20240604,000000,36.83,36.9,33.9001,34.02,37331,0
+SMID.US,D,20240605,000000,34.34,36.12,33.025,34.37,23715,0
+SMID.US,D,20240606,000000,34.09,35.38,32.99,33.42,42751,0
+SMID.US,D,20240607,000000,34.025,34.251,33.95,34.15,6504,0
+SMID.US,D,20240610,000000,33.69,36.38,33.21,35.96,17810,0
+SMID.US,D,20240611,000000,35.6,37.68,32.13,33.42,20510,0
+SMID.US,D,20240612,000000,34.54,35.995,34.2,35.24,19254,0
+SMID.US,D,20240613,000000,35.52,37.08,34.51,36.71,13601,0
+SMID.US,D,20240614,000000,36.87,36.9899,35.23,35.9,26398,0
+SMID.US,D,20240617,000000,36,36.77,35.6783,36,11758,0
+SMID.US,D,20240618,000000,36.3737,36.8534,34.64,34.64,22433,0
+SMID.US,D,20240620,000000,34.53,36.86,32.05,32.94,30342,0
+SMID.US,D,20240621,000000,33.31,33.58,32.46,33.58,20213,0
+SMID.US,D,20240624,000000,33.45,34.4958,28.97,29.05,49665,0
+SMID.US,D,20240625,000000,29.5,29.9992,27.1,27.9,45580,0
+SMID.US,D,20240626,000000,27.58,28.96,25.79,28.96,67894,0
+SMID.US,D,20240627,000000,28.58,29.75,27.19,27.82,51392,0
+SMID.US,D,20240628,000000,28.2,29.8912,27.455,27.69,592053,0
+SMID.US,D,20240701,000000,27.6,29.0046,26.65,26.82,42643,0
+SMID.US,D,20240702,000000,26.75,27.255,26.41,26.46,48004,0
+SMID.US,D,20240703,000000,26.38,26.8352,26.1,26.1,12868,0
+SMID.US,D,20240705,000000,26,26.88,25.5,25.86,36219,0
+SMID.US,D,20240708,000000,25.55,28.045,25.0301,28.02,27132,0
+SMID.US,D,20240709,000000,27.96,29.15,27.04,27.09,44948,0
+SMID.US,D,20240710,000000,26.96,27.9,26,26.96,34761,0
+SMID.US,D,20240711,000000,27.37,30,27.034,29.63,64758,0
+SMID.US,D,20240712,000000,29.8,30.4999,29.0801,29.44,35577,0
+SMID.US,D,20240715,000000,30.8219,30.8219,29.41,29.77,20664,0
+SMID.US,D,20240716,000000,29.97,33.11,29.97,33.01,17443,0
+SMID.US,D,20240717,000000,33.19,33.19,31.055,32.25,36665,0
+SMID.US,D,20240718,000000,32.69,33.55,31.08,31.22,21428,0
+SMID.US,D,20240719,000000,31.34,32.09,30.65,31.89,12662,0
+SMID.US,D,20240722,000000,30.935,31.8894,30.935,31.14,23906,0
+SMID.US,D,20240723,000000,32.1121,33.013,31.7824,31.96,16474,0
+SMID.US,D,20240724,000000,32.6022,33.93,31.7,31.91,19669,0
+SMID.US,D,20240725,000000,33.2166,34.69,32.36,32.94,22273,0
+SMID.US,D,20240726,000000,33.86,34.8221,32.715,34.7,29542,0
+SMID.US,D,20240729,000000,34.47,34.74,31.75,31.78,14829,0
+SMID.US,D,20240730,000000,31.65,33.33,31.65,33.33,14066,0
+SMID.US,D,20240731,000000,33.32,35.62,33.315,34.72,47168,0
+SMID.US,D,20240801,000000,34.55,34.9836,33.025,33.75,20741,0
+SMID.US,D,20240802,000000,32.5,34.7384,32,33,17249,0
+SMID.US,D,20240805,000000,30.83,33.91,28.715,29.57,24213,0
+SMID.US,D,20240806,000000,29.22,30.15,28.55,29.56,9434,0
+SMID.US,D,20240807,000000,30.32,30.32,27.82,27.94,14823,0
+SMID.US,D,20240808,000000,29.455,30.0647,28.1044,29.31,14819,0
+SMID.US,D,20240809,000000,28.98,30.14,28.07,28.52,9736,0
+SMID.US,D,20240812,000000,28.36,30.081,27.99,28.54,12380,0
+SMID.US,D,20240813,000000,29.205,30.273,28.885,29.55,19406,0
+SMID.US,D,20240814,000000,29.48,30.51,28.5,28.5,17525,0
+SMID.US,D,20240815,000000,29.5,31.97,29.19,31.97,14613,0
+SMID.US,D,20240816,000000,32.12,32.7199,31.0862,32.3,47427,0
+SMID.US,D,20240819,000000,32.24,33.22,32.24,32.64,9239,0
+SMID.US,D,20240820,000000,33.26,34.7079,31.89,34.16,13962,0
+SMID.US,D,20240821,000000,33.86,34.9216,31.55,32.67,73957,0
+SMID.US,D,20240822,000000,32.9,32.992,30.595,31.48,32551,0
+SMID.US,D,20240823,000000,31.98,35.87,31.0855,35.81,82554,0
+SMID.US,D,20240826,000000,36,36.6,34.91,35.43,64993,0
+SMID.US,D,20240827,000000,34.9223,35.396,32.58,33.7,33791,0
+SMID.US,D,20240828,000000,33.65,34.76,33.52,34.64,15279,0
+SMID.US,D,20240829,000000,34.6777,35.95,34.6777,35.08,17310,0
+SMID.US,D,20240830,000000,35.5,35.5,33.785,34.71,15266,0
+SMID.US,D,20240903,000000,34.9653,34.9653,32.19,32.55,29748,0
+SMID.US,D,20240904,000000,32.18,33.8995,31.434,31.6,31224,0
+SMID.US,D,20240905,000000,32.15,33.855,29.78,29.78,36652,0
+SMID.US,D,20240906,000000,29.76,31.5522,28.7445,30.51,32229,0
+SMID.US,D,20240909,000000,30.89,32,29.77,30.57,62250,0
+SMID.US,D,20240910,000000,30.62,31.5976,29.86,30.66,30489,0
+SMID.US,D,20240911,000000,30.65,31.6,29.71,31.48,25753,0
+SMID.US,D,20240912,000000,32.01,33.5,31.0352,32.65,36854,0
+SMID.US,D,20240913,000000,32.67,35.96,32.65,35.96,46001,0
+SMID.US,D,20240916,000000,35.95,36.2371,33.84,34.25,22011,0
+SMID.US,D,20240917,000000,34.97,37,34.18,36.62,42221,0
+SMID.US,D,20240918,000000,36.08,37.99,34.1267,36.83,38672,0
+SMID.US,D,20240919,000000,38,38.5499,36.465,38.17,41454,0
+SMID.US,D,20240920,000000,38.34,38.34,36.84,37.87,45414,0
+SMID.US,D,20240923,000000,37.87,37.87,35.634,35.89,19617,0
+SMID.US,D,20240924,000000,36.57,36.87,34.985,35.93,53490,0
+SMID.US,D,20240925,000000,36.18,36.18,34.095,34.6,14596,0
+SMID.US,D,20240926,000000,34.6,35.5,34.23,34.525,12354,0
+SMID.US,D,20240927,000000,35.28,35.28,32.83,33.19,28335,0
+SMID.US,D,20240930,000000,33.12,34.2707,32.505,33.39,11908,0
+SMID.US,D,20241001,000000,33.48,33.48,31.72,32.045,16736,0
+SMID.US,D,20241002,000000,31.8,32.32,30.94,31.27,14685,0
+SMID.US,D,20241003,000000,30.8499,31.54,30.8499,31.15,13719,0
+SMID.US,D,20241004,000000,32.51,32.74,31.8401,32.62,11516,0
+SMID.US,D,20241007,000000,32.16,33.51,32.16,33.41,7342,0
+SMID.US,D,20241008,000000,33.77,33.77,32.525,33.01,19832,0
+SMID.US,D,20241009,000000,33.45,34.7,33.25,34.31,34992,0
+SMID.US,D,20241010,000000,33.9,35.1412,33.8345,34.6,31095,0
+SMID.US,D,20241011,000000,34.3,35.6661,34.165,34.61,29893,0
+SMID.US,D,20241014,000000,33.33,34.9999,32.97,32.97,18144,0
+SMID.US,D,20241015,000000,33,34.304783,33,33.13,14324,0
+SMID.US,D,20241016,000000,33.79,33.9509,32.75,33.68,17936,0
+SMID.US,D,20241017,000000,33.91,33.91,32.58,32.8,9703,0
+SMID.US,D,20241018,000000,32.8,33.07,32.2,32.2,12513,0
+SMID.US,D,20241021,000000,32.15,32.79,31.65,32.79,11933,0
+SMID.US,D,20241022,000000,32.535,33.054,32.36,32.98,11956,0
+SMID.US,D,20241023,000000,33.05,33.2508,32.5,33.07,18271,0
+SMID.US,D,20241024,000000,33.01,33.2,32.1,32.1,6057,0
+SMID.US,D,20241025,000000,32.75,33.1325,32.255,32.8,9896,0
+SMID.US,D,20241028,000000,33.4,34.53,31.22,33.38,12130,0
+SMID.US,D,20241029,000000,33.35,33.4887,32.935,33.15,5266,0
+SMID.US,D,20241030,000000,33.19,34.5499,33.19,33.79,14335,0
+SMID.US,D,20241031,000000,34.2,34.6,33.27,34.4,12172,0
+SMID.US,D,20241101,000000,34.6,34.9999,33.63,34.17,14489,0
+SMID.US,D,20241104,000000,32.3111,34.69,32.3111,33.73,9662,0
+SMID.US,D,20241105,000000,34.18,35,33.845,35,13312,0
+SMID.US,D,20241106,000000,35,37,34.9,36.75,63125,0
+SMID.US,D,20241107,000000,36.87,37.4999,36.25,36.25,21267,0
+SMID.US,D,20241108,000000,36.64,37.7245,36.39,37.36,26115,0
+SMID.US,D,20241111,000000,37.27,37.85,36.47,37.39,17355,0
+SMID.US,D,20241112,000000,37.4399,37.4999,36.2999,37.07,18554,0
+SMID.US,D,20241113,000000,37.5,37.9537,37.01,37.19,12936,0
+SMID.US,D,20241114,000000,37.005,37.5885,33.97,34.1,29649,0
+SMID.US,D,20241115,000000,35.1,40.55,35.1,40.55,51739,0
+SMID.US,D,20241118,000000,41,46.2,40.1924,43.18,48573,0
+SMID.US,D,20241119,000000,42.98,44.3129,39.84,41.52,61305,0
+SMID.US,D,20241120,000000,41.31,43.5404,40.7101,41.58,26678,0
+SMID.US,D,20241121,000000,42.04,44.98,41.671,44.98,21432,0
+SMID.US,D,20241122,000000,45,46.345,44.33,45.5,22236,0
+SMID.US,D,20241125,000000,46.33,46.8,45.235,46.38,22604,0
+SMID.US,D,20241126,000000,46.35,48.14,45.82,46.79,24998,0
+SMID.US,D,20241127,000000,47.47,48.79,45.17,48.4,27934,0
+SMID.US,D,20241129,000000,48.7,50,48.41,49.1,16096,0
+SMID.US,D,20241202,000000,48.89,51.59,47.3105,50.03,27570,0
+SMID.US,D,20241203,000000,49.8,51.96,45.02,45.91,29986,0
+SMID.US,D,20241204,000000,46.1,50,45.635,49.99,23757,0
+SMID.US,D,20241205,000000,50,50.745,46.3,47.61,53419,0
+SMID.US,D,20241206,000000,48.42,49.52,47.58,49,25517,0
+SMID.US,D,20241209,000000,48.83,49.135,46.81,47.13,19428,0
+SMID.US,D,20241210,000000,47.26,50,45.41,48.25,35447,0
+SMID.US,D,20241211,000000,48.48,50,46.85,48.65,34088,0
+SMID.US,D,20241212,000000,48.27,50.3703,47.29,49.72,24339,0
+SMID.US,D,20241213,000000,49.37,49.49,45,46.85,34771,0
+SMID.US,D,20241216,000000,47.51,49.025,46.67,48.6,32890,0
+SMID.US,D,20241217,000000,47.7,48.7549,47.365,47.7,22505,0
+SMID.US,D,20241218,000000,47.265,47.9832,42.95,44.05,21894,0
+SMID.US,D,20241219,000000,44.15,48.4104,43.05,43.77,27083,0
+SMID.US,D,20241220,000000,42.37,45.0016,42.37,43.38,39604,0
+SMID.US,D,20241223,000000,43.31,44.4391,42.15,43.68,20519,0
+SMID.US,D,20241224,000000,43.85,44.2499,43.63,43.91,5185,0
+SMID.US,D,20241226,000000,43.67,46.97,42.98,46.74,30787,0
+SMID.US,D,20241227,000000,46.68,47.64,44.28,44.28,16588,0
+SMID.US,D,20241230,000000,45.37,46.1861,43.52,43.86,8435,0
+SMID.US,D,20241231,000000,46.496311,46.496311,43.83,44.46,8033,0
+SMID.US,D,20250102,000000,45.52,45.52,43.6208,44.02,14524,0
+SMID.US,D,20250103,000000,44.99,45,43.2848,44.22,25233,0
+SMID.US,D,20250106,000000,43.92,44.25,42.09,42.09,34643,0
+SMID.US,D,20250107,000000,42.595,42.595,40.19,41.31,20634,0
+SMID.US,D,20250108,000000,40.48,41.2883,39.27,39.77,16780,0
+SMID.US,D,20250110,000000,39.61,39.61,38.17,38.93,16916,0
+SMID.US,D,20250113,000000,38.04,40.1999,37.7,38.95,21001,0
+SMID.US,D,20250114,000000,39.3,39.43,38.75,39.43,18596,0
+SMID.US,D,20250115,000000,40.54,41.96,40.11,41.92,12434,0
+SMID.US,D,20250116,000000,42.2,42.6,39.9,40.94,30521,0
+SMID.US,D,20250117,000000,41.3,44.6299,40.84,40.95,15106,0
+SMID.US,D,20250121,000000,41.03,42.558883,41.03,41.76,8400,0
+SMID.US,D,20250122,000000,41.21,41.79,40.77,41.01,13495,0
+SMID.US,D,20250123,000000,40.1588,41.18,40.01,41.17,31366,0
+SMID.US,D,20250124,000000,40.64,41.512,39.79,41.1,40077,0
+SMID.US,D,20250127,000000,40.935,41.3399,39.725,39.9,38391,0
+SMID.US,D,20250128,000000,39.64,41.7799,39.1251,40.86,40587,0
+SMID.US,D,20250129,000000,40.5463,40.5463,39.1387,39.66,26021,0
+SMID.US,D,20250130,000000,39.85,41.07,39.825,40.58,18181,0
+SMID.US,D,20250131,000000,40.77,41.1075,39.81,40.03,15760,0
+SMID.US,D,20250203,000000,38.86,39.5819,37.29,37.29,13521,0
+SMID.US,D,20250204,000000,38.815,38.815,37.6,37.84,9935,0
+SMID.US,D,20250205,000000,38.24,39,37.535,38.25,6105,0
+SMID.US,D,20250206,000000,38.22,38.9779,37.4,37.53,12381,0
+SMID.US,D,20250207,000000,37.1,38.9914,36.51,36.52,8610,0
+SMID.US,D,20250210,000000,36.53,38.7205,34.1269,36.74,6927,0
+SMID.US,D,20250211,000000,36.13,39.74,36,36.15,6064,0
+SMID.US,D,20250212,000000,35.34,36.549,35.34,35.59,5473,0
+SMID.US,D,20250213,000000,35.37,38.0569,35.01,37.37,4758,0
+SMID.US,D,20250214,000000,37.91,39.77,37.91,38.99,14686,0
+SMID.US,D,20250218,000000,39.505,39.505,37.13,37.6,6561,0
+SMID.US,D,20250219,000000,37,38.9899,36.99,37.41,5664,0
+SMID.US,D,20250220,000000,37.1,37.66,36.42,37.11,5951,0
+SMID.US,D,20250221,000000,37.75,37.75,34.67,34.74,8095,0
+SMID.US,D,20250224,000000,35.2,36.05546,33.66,33.66,10213,0
+SMID.US,D,20250225,000000,34,35.02,33.88,34.46,8084,0
+SMID.US,D,20250226,000000,34.95,36.0099,33.86,34.59,6946,0
+SMID.US,D,20250227,000000,34.2,35.28,34.01,34.01,7555,0
+SMID.US,D,20250228,000000,34.38,34.6452,33.315,34.13,8108,0
+SMID.US,D,20250303,000000,34.03,34.03,32.04,32.04,8981,0
+SMID.US,D,20250304,000000,31.39,33.5,30.9938,33.21,13655,0
+SMID.US,D,20250305,000000,33.59,35.13,33.21,34.46,9950,0
+SMID.US,D,20250306,000000,33.3,34.475,32.725,33.89,8739,0
+SMID.US,D,20250307,000000,31.09,35.8706,31.09,34.77,7018,0
+SMID.US,D,20250310,000000,34.11,34.61,33.32,34.27,8014,0
+SMID.US,D,20250311,000000,34.13,34.13,32.89,33.46,8012,0
+SMID.US,D,20250312,000000,33.365,33.365,32.25,32.77,9908,0
+SMID.US,D,20250313,000000,33.04,33.947939,32.5,32.55,5535,0
+SMID.US,D,20250314,000000,35.5083,35.5083,33.3,33.64,5959,0
+SMID.US,D,20250317,000000,32.675,33.7108,31.76,33.03,6543,0
+SMID.US,D,20250318,000000,32.26,35.4214,32.26,32.94,8069,0
+SMID.US,D,20250319,000000,32.98,33.5999,32.1444,33.29,6077,0
+SMID.US,D,20250320,000000,32.98,33.79,32.7383,32.99,5384,0
+SMID.US,D,20250321,000000,32.4,35.99,32.01,33.54,24912,0
+SMID.US,D,20250324,000000,33.5,35.14,33.5,35.14,5624,0
+SMID.US,D,20250325,000000,35.445,35.85,34.625,34.99,14658,0
+SMID.US,D,20250326,000000,35.85,35.85,34.15,34.15,6046,0
+SMID.US,D,20250327,000000,35.0949,35.17,34.78,35.17,5012,0
+SMID.US,D,20250328,000000,35.3,35.3,32.32,32.32,9346,0
+SMID.US,D,20250331,000000,34.8399,34.8399,31.07,31.07,11477,0
+SMID.US,D,20250401,000000,30.83,33.35,30.73,33.35,7780,0
+SMID.US,D,20250402,000000,32.61,33.135,30.8807,31.28,16107,0
+SMID.US,D,20250403,000000,29.32,31.455,26.99,27.49,13836,0
+SMID.US,D,20250404,000000,26.61,27.89,25.76,27.62,14286,0
+SMID.US,D,20250407,000000,25.13,29.71,25.13,27.39,13572,0
+SMID.US,D,20250408,000000,28.43,30.12,25.16,25.59,14908,0
+SMID.US,D,20250409,000000,27.73,32,25.59,31.36,25533,0
+SMID.US,D,20250410,000000,30.15,30.4599,28.6213,29.33,10645,0
+SMID.US,D,20250411,000000,28.89,30.98,28.89,30.98,4419,0
+SMID.US,D,20250414,000000,31.45,31.4845,29.7701,30.52,7853,0
+SMID.US,D,20250415,000000,30,30.55,29.86,30.55,5531,0
+SMID.US,D,20250416,000000,30.5,30.5933,27.84,29.86,8478,0
+SMID.US,D,20250417,000000,29.92,29.92,29.34,29.61,4825,0
+SMID.US,D,20250421,000000,30.99,30.99,28.27,29.44,5645,0
+SMID.US,D,20250422,000000,30.67,31.8897,30.67,31.58,4003,0
+SMID.US,D,20250423,000000,33,33,29.0001,30.27,11757,0
+SMID.US,D,20250424,000000,30.19,30.19,29.31,30.03,6426,0
+SMID.US,D,20250425,000000,29.01,29.56,28.102,28.8,6125,0
+SMID.US,D,20250428,000000,29.030533,29.717303,28.16,29.35,6650,0
+SMID.US,D,20250429,000000,29.784,29.85,29.1,29.55,6202,0
+SMID.US,D,20250430,000000,27.44,30.475,27.44,29.99,7092,0
+SMID.US,D,20250501,000000,30.5,30.5448,29.1418,29.42,6905,0
+SMID.US,D,20250502,000000,29.65,32.4299,29.62,32.16,8447,0
+SMID.US,D,20250505,000000,31.01,31.897065,29.8461,30.66,5312,0
+SMID.US,D,20250506,000000,30.4539,30.81,29.83,30.81,4906,0
+SMID.US,D,20250507,000000,31.22,31.22,29.59,30.66,7574,0
+SMID.US,D,20250508,000000,30.74,31.4444,30.61,30.61,6996,0
+SMID.US,D,20250509,000000,33.81,33.81,29.44,30.17,7319,0
+SMID.US,D,20250512,000000,31.21,32.96,30.5973,32.96,11923,0
+SMID.US,D,20250513,000000,32.7443,33.4612,31.74,32.99,10478,0
+SMID.US,D,20250514,000000,32.4,33.4899,32,32.17,7378,0
+SMID.US,D,20250515,000000,31.9725,32.62,31.49,32.49,8297,0
+SMID.US,D,20250516,000000,32.52,33.9949,32.5,32.64,8403,0
+SMID.US,D,20250519,000000,33,33.1465,31.82,32.54,4882,0
+SMID.US,D,20250520,000000,32.55,33.99,31.055,31.67,7815,0
+SMID.US,D,20250521,000000,30.77,32.6433,30.66,31.02,8391,0
+SMID.US,D,20250522,000000,33.53,33.53,30.465,30.54,15357,0
+SMID.US,D,20250523,000000,30.49,31.0899,28.885,29.31,19822,0
+SMID.US,D,20250527,000000,29.45,33.02,29.45,29.97,16728,0
+SMID.US,D,20250528,000000,30.15,33.82,30.15,31.76,26517,0
+SMID.US,D,20250529,000000,31.75,33.4199,30.29,31.39,28305,0
+SMID.US,D,20250530,000000,30.84,31.89,30.03,30.14,12880,0
+SMID.US,D,20250602,000000,30.5,30.5,27.43,28.29,16637,0
+SMID.US,D,20250603,000000,27.61,30.2299,27.61,29.22,29289,0
+SMID.US,D,20250604,000000,29.57,29.665,28.11,29.33,15083,0
+SMID.US,D,20250605,000000,29.95,29.9899,28.5038,29.68,14338,0
+SMID.US,D,20250606,000000,29.93,32.01,29.45,30.37,17313,0
+SMID.US,D,20250609,000000,30.33,32.07,29.915,31.8,12568,0
+SMID.US,D,20250610,000000,30.84,31.5569,30.46,31,8646,0
+SMID.US,D,20250611,000000,31,31.5924,29.5824,29.67,13310,0
+SMID.US,D,20250612,000000,30.34,32.07,28.91,29.45,11334,0
+SMID.US,D,20250613,000000,28.68,29.18,28.12,28.29,14978,0
+SMID.US,D,20250616,000000,28.23,30.13,28.23,29.88,12054,0
+SMID.US,D,20250617,000000,29.89,30.09,29.31,29.31,11453,0
+SMID.US,D,20250618,000000,32.19,32.19,28.92,29.55,11572,0
+SMID.US,D,20250620,000000,30.22,30.813378,29.61,29.61,16829,0
+SMID.US,D,20250623,000000,29.59,30.95,29.32,30.95,14294,0
+SMID.US,D,20250624,000000,30.63,32.19,30.02,31.27,16049,0
+SMID.US,D,20250625,000000,30.16,31.2799,30.15,30.51,8146,0
+SMID.US,D,20250626,000000,30.2338,31.61,30.2225,31.61,9369,0
+SMID.US,D,20250627,000000,31.9,33.48,31.32,33.48,192216,0
+SMID.US,D,20250630,000000,33.65,34.33,33.56,33.56,22307,0
+SMID.US,D,20250701,000000,33.27,34.75,32.38,34.19,24120,0
+SMID.US,D,20250702,000000,33.695,34.98,33.695,34.5,6715,0
+SMID.US,D,20250703,000000,35.37,35.37,34.93,34.93,1923,0
+SMID.US,D,20250707,000000,34.92,34.92,32.85,33.04,8847,0
+SMID.US,D,20250708,000000,33.55,34.5,33.23,33.84,7747,0
+SMID.US,D,20250709,000000,34.5,35.02,33.67,34.59,7101,0
+SMID.US,D,20250710,000000,34.58,36,34.49,35.59,10951,0
+SMID.US,D,20250711,000000,39.16,39.93,36.5,38.26,26606,0
+SMID.US,D,20250714,000000,37.94,38.17,37.91,38,6033,0
+SMID.US,D,20250715,000000,37.89,38.54,35.4186,37.99,22720,0
+SMID.US,D,20250716,000000,38.04,38.7069,36.48,37.19,7735,0
+SMID.US,D,20250717,000000,37.6,39.02,35.07,38.51,12288,0
+SMID.US,D,20250718,000000,38.7,38.7,36.5,37.27,7826,0
+SMID.US,D,20250721,000000,37.265,37.87,36.35,36.61,9175,0
+SMID.US,D,20250722,000000,36.92,37.4849,36.04,36.95,11109,0
+SMID.US,D,20250723,000000,36.87,37.65,36.7465,37.64,9088,0
+SMID.US,D,20250724,000000,37.75,37.75,36.5,36.83,6416,0
+SMID.US,D,20250725,000000,37.39,37.85,36.89,36.89,3079,0
+SMID.US,D,20250728,000000,36.8985,37.25,36.45,37.22,6595,0
+SMID.US,D,20250729,000000,37.09,37.3299,36.6,37.29,5370,0
+SMID.US,D,20250730,000000,36.91,37.4682,35.01,35.24,7964,0
+SMID.US,D,20250731,000000,35.16,37.04,33.33,34.77,12140,0
+SMID.US,D,20250801,000000,34.05,35.5323,34.05,35.41,9268,0
+SMID.US,D,20250804,000000,37.0899,37.5,36.04,37.11,9586,0
+SMID.US,D,20250805,000000,37.46,37.46,35.98,36.91,7799,0
+SMID.US,D,20250806,000000,37.51,38.92,36.37,38.04,10615,0
+SMID.US,D,20250807,000000,38.404,38.6699,36.06,36.27,6733,0
+SMID.US,D,20250808,000000,36.93,37.9999,36.93,37.35,9022,0
+SMID.US,D,20250811,000000,37.09,38.9999,36.9,38.4,10636,0
+SMID.US,D,20250812,000000,38.27,42,38.27,41.76,13074,0
+SMID.US,D,20250813,000000,41.82,42.592594,40.9562,42.22,22865,0
+SMID.US,D,20250814,000000,42.54,43.579,41,42.57,14016,0
+SMID.US,D,20250815,000000,43.36,43.659,41.31183,42.17,7911,0
+SMID.US,D,20250818,000000,41.55,42.96,41.125,42.56,5635,0
+SMID.US,D,20250819,000000,42.765,42.9231,40.89,42,14481,0
+SMID.US,D,20250820,000000,39.4401,40.7265,37.96,39.6,23370,0
+SMID.US,D,20250821,000000,39.835,40,39.22,39.22,6452,0
+SMID.US,D,20250822,000000,42.7525,43.6174,40.840883,41.14,35864,0
+SMID.US,D,20250825,000000,41.505,41.6799,40.39,41.27,5638,0
+SMID.US,D,20250826,000000,40.82,41.27,40.62,40.76,7773,0
+SMID.US,D,20250827,000000,40.25,41.7622,39.31,41,11706,0
+SMID.US,D,20250828,000000,40.74,41.96,40.74,41.72,7429,0
+SMID.US,D,20250829,000000,41.445,43.5201,39.36,43.17,17447,0
+SMID.US,D,20250902,000000,41.99,42.9632,41.06,41.06,6001,0
+SMID.US,D,20250903,000000,43.2781,43.2781,40,40.46,9268,0
+SMID.US,D,20250904,000000,40.99,42.3,40.7715,41.36,5050,0
+SMID.US,D,20250905,000000,41.84,42.4966,41.51,41.8,6068,0
+SMID.US,D,20250908,000000,41.79,42.1203,35.04,42.02,6590,0
+SMID.US,D,20250909,000000,41.45,41.4899,39.07,39.595,11230,0
+SMID.US,D,20250910,000000,38.915,41.25,38.915,40.46,4104,0
+SMID.US,D,20250911,000000,39.12,41.8077,39.12,41.7,5950,0
+SMID.US,D,20250912,000000,41.168,41.340308,39.82,39.82,6431,0
+SMID.US,D,20250915,000000,40.61,41.78,40.61,41.78,2651,0
+SMID.US,D,20250916,000000,41.7,42.422079,40.867,42.09,5095,0
+SMID.US,D,20250917,000000,42.25,43,40.2,41.56,9458,0
+SMID.US,D,20250918,000000,42.25,43.247,41.87,43.24,7246,0
+SMID.US,D,20250919,000000,42.68,42.7999,38.22,38.96,48827,0
+SMID.US,D,20250922,000000,39.27,39.48,35.1447,36.75,14832,0
+SMID.US,D,20250923,000000,37.3885,37.3885,34.905,35.93,13445,0
+SMID.US,D,20250924,000000,35.73,36.3181,34.175,35.98,15649,0
+SMID.US,D,20250925,000000,35.05,36.76,33.775,36.09,9563,0
+SMID.US,D,20250926,000000,35.4,37.42,35.4,35.9,10728,0
+SMID.US,D,20250929,000000,36.15,36.285,34.95,35.3,10156,0
+SMID.US,D,20250930,000000,35.2733,37.6125,34.44,36.9,12702,0
+SMID.US,D,20251001,000000,36.74,37.13,35.7916,36.77,9261,0
+SMID.US,D,20251002,000000,36.987,37.2499,35.16,36.29,10886,0
+SMID.US,D,20251003,000000,36.5,36.5,35.925,36.14,5547,0
+SMID.US,D,20251006,000000,36.1622,36.7,35.3307,35.7,7902,0
+SMID.US,D,20251007,000000,36.25,36.25,34.84,34.84,6548,0
+SMID.US,D,20251008,000000,34,36.075,34,35.91,6234,0
+SMID.US,D,20251009,000000,35.36,35.75,35.05,35.05,4605,0
+SMID.US,D,20251010,000000,34.7,36.7299,33.72,34.38,6452,0
+SMID.US,D,20251013,000000,34.4,36.5772,33.75,35.4,9192,0
+SMID.US,D,20251014,000000,35.07,37.8899,34.22,36.67,6949,0
+SMID.US,D,20251015,000000,37.22,37.62,36.45,37.62,4158,0
+SMID.US,D,20251016,000000,37.75,37.75,36.8477,37.12,3957,0
+SMID.US,D,20251017,000000,36.5,37.7499,36.5,37.72,4400,0
+SMID.US,D,20251020,000000,36.87,38.165159,36.66,37.28,8826,0
+SMID.US,D,20251021,000000,37.8099,39.6262,37.74,38.7,7898,0
+SMID.US,D,20251022,000000,38.37,39.5518,35.75,38.99,5314,0
+SMID.US,D,20251023,000000,38.9106,39.98,38.75,39,6628,0
+SMID.US,D,20251024,000000,39.82,40.05,38.605,40.05,11600,0
+SMID.US,D,20251027,000000,40.99,41.81747,39.09,39.09,9099,0
+SMID.US,D,20251028,000000,42.1499,42.1499,38.63,38.64,9752,0
+SMID.US,D,20251029,000000,39.33,40.037913,37.63,37.63,7535,0
+SMID.US,D,20251030,000000,37.63,38.3321,36.47,37.99,10218,0
+SMID.US,D,20251031,000000,38.16,38.16,36.46,36.46,9494,0
+SMID.US,D,20251103,000000,37.09,37.5843,36.01,36.64,13934,0
+SMID.US,D,20251104,000000,35.85,38.03159,35.85,36.73,11918,0
+SMID.US,D,20251105,000000,36.88,37.9999,36.54,37.7,12984,0
+SMID.US,D,20251106,000000,37.08,38.1799,36.975,37.2,6509,0
+SMID.US,D,20251107,000000,37.21,38.1,36.77,38,7296,0
+SMID.US,D,20251110,000000,37.92,39.9184,37.49,38.59,8750,0
+SMID.US,D,20251111,000000,39.3676,39.3676,37.075,37.83,4459,0
+SMID.US,D,20251112,000000,37.91,40,37.83,37.83,25074,0
+SMID.US,D,20251113,000000,37.875,38.5,37.575,38.15,9934,0
+SMID.US,D,20251114,000000,38.21,40,35.75,37.9,18683,0
+SMID.US,D,20251117,000000,37.23,37.635,35.25,35.25,14666,0
+SMID.US,D,20251118,000000,33.1586,34.0475,32.659,33.03,8609,0
+SMID.US,D,20251119,000000,33.1175,33.4195,31.9016,32.5,6137,0
+SMID.US,D,20251120,000000,33.37,36.31,30.7501,31.2,19268,0
+SMID.US,D,20251121,000000,31.63,33.69,31.63,33.69,6429,0
+SMID.US,D,20251124,000000,33.2979,33.4899,32.6,32.665,4629,0
+SMID.US,D,20251125,000000,32.33,35.56,32.33,34.33,6542,0
+SMID.US,D,20251126,000000,34.59,35.25,34.38,34.38,7629,0
+SMID.US,D,20251128,000000,35.275,35.275,34.01,34.82,3825,0
+SMID.US,D,20251201,000000,34.55,34.9796,33.36,33.36,6633,0
+SMID.US,D,20251202,000000,35.2,35.7217,34.35,34.37,4263,0
+SMID.US,D,20251203,000000,34.79,36,34.5548,35.59,7415,0
+SMID.US,D,20251204,000000,35.69,35.747,34.07,34.07,7326,0
+SMID.US,D,20251205,000000,34.72,36.4999,33.905,34.16,6213,0
+SMID.US,D,20251208,000000,33.73,34.0999,31.909,32.28,10053,0
+SMID.US,D,20251209,000000,32.78,33.39,31.515,32.74,6883,0
+SMID.US,D,20251210,000000,33.02,33.98,33.02,33.65,13110,0
+SMID.US,D,20251211,000000,34.98,35.07,33.71,34.84,11972,0
+SMID.US,D,20251212,000000,36,36,33.78,34.05,7397,0
+SMID.US,D,20251215,000000,34.05,34.809,33.33,34.02,14450,0
+SMID.US,D,20251216,000000,34.37,35.63,33.91,35.63,7390,0
+SMID.US,D,20251217,000000,35.17,36.6799,34.77,35.99,9809,0
+SMID.US,D,20251218,000000,36,36.54,35.57,36.24,7345,0
+SMID.US,D,20251219,000000,36.18,36.9846,35.26,35.26,24891,0
+SMID.US,D,20251222,000000,35.345,36.280369,34.01,34.45,8265,0
+SMID.US,D,20251223,000000,35.18,35.18,34.58,34.59,3381,0
+SMID.US,D,20251224,000000,35.26,36.1499,34.53,34.74,4995,0
+SMID.US,D,20251226,000000,35.01,35.26,34.92,35.2,5566,0
+SMID.US,D,20251229,000000,35.886,35.8999,35.2,35.535,4266,0
+SMID.US,D,20251230,000000,35.4438,37.32,34.84,36.32,8678,0
+SMID.US,D,20251231,000000,35.155,38.58,35.155,36.34,7619,0
+SMID.US,D,20260102,000000,36.77,38.0099,36.4975,37.49,10968,0
+SMID.US,D,20260105,000000,38.8,38.8,35.55,35.55,7634,0
+SMID.US,D,20260106,000000,35.91,36.298772,34.25,34.475,15929,0
+SMID.US,D,20260107,000000,34.64,36.05525,33.5,33.58,6428,0
+SMID.US,D,20260108,000000,36.83,36.83,33.06,34.52,4618,0
+SMID.US,D,20260109,000000,34.5,36.0628,34.5,35.36,9341,0
+SMID.US,D,20260112,000000,34.895,35.562,34.895,35.08,3564,0
+SMID.US,D,20260113,000000,36.978489,36.978489,33.89,35.77,3826,0
+SMID.US,D,20260114,000000,35.11,35.88,35.11,35.88,3206,0
+SMID.US,D,20260115,000000,36.36,38.4846,36.36,37.51,9262,0
+SMID.US,D,20260116,000000,37.32,38.71,36.65,36.66,7641,0
+SMID.US,D,20260120,000000,36.5,37.19,36.155,36.39,4098,0
+SMID.US,D,20260121,000000,38.18,38.18,37.45,37.45,4301,0
+SMID.US,D,20260122,000000,36.1505,38.5,36.0991,37.53,3784,0
+SMID.US,D,20260123,000000,36.9,37.386898,35.7,35.71,4750,0
+SMID.US,D,20260126,000000,36.665,37.5,36,36,2258,0
+SMID.US,D,20260127,000000,35.53,36.4399,35.52,36.29,3666,0
+SMID.US,D,20260128,000000,36,37.1248,35.669,35.82,3025,0
+SMID.US,D,20260129,000000,35.865,35.865,34.355,35.21,9241,0
+SMID.US,D,20260130,000000,36.86,36.86,34.52,35.14,8800,0
+SMID.US,D,20260202,000000,34.54,36.85,34.05,36.37,4849,0
+SMID.US,D,20260203,000000,36.1966,36.85,35.67,36.5,3421,0
+SMID.US,D,20260204,000000,35.837,36.86,35.837,36.8,5865,0
+SMID.US,D,20260205,000000,36.595,36.8599,35.36,35.76,7148,0
+SMID.US,D,20260206,000000,36.1522,37.6799,36.1522,36.56,6483,0
+SMID.US,D,20260209,000000,36.6981,36.6981,34.96,34.96,7719,0
+SMID.US,D,20260210,000000,34.89,35.46,33.9125,34.42,10861,0
+SMID.US,D,20260211,000000,34.39,34.65,33.48,33.77,5685,0
+SMID.US,D,20260212,000000,33.63,34.0658,32.8,32.8,3446,0
+SMID.US,D,20260213,000000,34.33,34.33,33.31,33.31,2681,0
+SMID.US,D,20260217,000000,33.095,33.64,32.9001,32.97,3775,0
+SMID.US,D,20260218,000000,33.42,33.47,32.5,33,3529,0
diff --git a/daily/us/nasdaq stocks/2/smx.us.txt b/daily/us/nasdaq stocks/2/smx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..631e2b78dcc923b31366ac05f7507c8eddb3e163
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/smx.us.txt	
@@ -0,0 +1,740 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMX.US,D,20230309,000000,2470857620,2735187998,2183554722,2327204667,0.0018628699864722104,0
+SMX.US,D,20230310,000000,2344446029,2735187998,2304220195,2338702880,0.0008466110025204679,0
+SMX.US,D,20230313,000000,2229523667,2258251250,1580206345,1706614967,0.0004409876439449312,0
+SMX.US,D,20230314,000000,1873252392,2292733935,1815797187,2051388030,0.0010942166891536333,0
+SMX.US,D,20230315,000000,1942205809,1988016825,1586009065,1608933967,0.0003607553892140888,0
+SMX.US,D,20230316,000000,1597435754,1597435754,982598109,1011328700,0.00110535101806427,0
+SMX.US,D,20230317,000000,976851991,1002769152,810211598,881811571,0.0007880818137234898,0
+SMX.US,D,20230320,000000,907898574,907898574,775734889,787227125,0.0004399608771338405,0
+SMX.US,D,20230321,000000,758496535,809698982,718273708,718273708,0.00023836652561617076,0
+SMX.US,D,20230322,000000,718273708,735512062,545887196,545887196,0.0007821265662192157,0
+SMX.US,D,20230323,000000,861929629,861929629,672304763,741258180,0.04176717709904601,0
+SMX.US,D,20230324,000000,660812527,747004299,580363905,689543118,0.0023942862016668137,0
+SMX.US,D,20230327,000000,637828055,683796999,591856141,666558645,0.0008329219385612354,0
+SMX.US,D,20230328,000000,649320291,655066409,563125551,566919525,0.0006328555552810424,0
+SMX.US,D,20230329,000000,574620755,637828055,557379432,600478306,0.0005818322059013416,0
+SMX.US,D,20230330,000000,592663795,598636436,545887196,545887196,0.0005864805010748803,0
+SMX.US,D,20230331,000000,552783702,563125551,524166392,540141078,0.00038190504523960344,0
+SMX.US,D,20230403,000000,532845159,534341288,483255091,494231743,0.00046260195545951184,0
+SMX.US,D,20230404,000000,488426015,495954355,443896559,468660324,0.00032592363036028154,0
+SMX.US,D,20230405,000000,465441543,488426015,431882762,445330110,0.0002723525070628959,0
+SMX.US,D,20230406,000000,442457070,487850782,419472598,482623257,0.0004886592087854475,0
+SMX.US,D,20230410,000000,471187661,925136928,459695425,913644692,0.012709068986827029,0
+SMX.US,D,20230411,000000,718273708,861929629,643574173,838945157,0.0034142241433112583,0
+SMX.US,D,20230412,000000,747004299,1017074818,695289236,948121401,0.006190665990930796,0
+SMX.US,D,20230413,000000,982598109,1338860440,890660220,1298634644,0.004621752381339538,0
+SMX.US,D,20230414,000000,1315875967,1953706991,1045808416,1206699723,0.008819773762291441,0
+SMX.US,D,20230417,000000,1126254070,1264163873,976851991,1241176432,0.0014225227665721487,0
+SMX.US,D,20230418,000000,1206699723,1539980550,1155044270,1399200637,0.0018381701536761815,0
+SMX.US,D,20230419,000000,1402070707,1402070707,890660220,919390810,0.0032144936345978275,0
+SMX.US,D,20230420,000000,873421866,971105873,718273708,769988771,0.0013510806799137932,0
+SMX.US,D,20230421,000000,775734889,804468448,602031037,643574173,0.0010935814859569402,0
+SMX.US,D,20230424,000000,649320291,810211598,632081937,660583035,0.0016406637262927893,0
+SMX.US,D,20230425,000000,683796999,724019826,603348377,626335818,0.0011271585009619755,0
+SMX.US,D,20230426,000000,655066409,655066409,500609695,534394960,0.0012366536098085718,0
+SMX.US,D,20230427,000000,563125551,563125551,499918251,501068639,0.0004306364422630607,0
+SMX.US,D,20230428,000000,524801196,524801196,480325411,494172133,0.0004540589075347915,0
+SMX.US,D,20230501,000000,513425209,545887196,489290310,499918251,0.00034897019456217273,0
+SMX.US,D,20230502,000000,499918251,511180996,472051956,476933779,0.00028708226009505885,0
+SMX.US,D,20230503,000000,481359588,534394960,465441543,527960367,0.000265020695918699,0
+SMX.US,D,20230504,000000,529683019,532672308,475324369,505664370,0.00025119066905827936,0
+SMX.US,D,20230505,000000,591856141,856126910,554506354,741258180,0.01052283532589128,0
+SMX.US,D,20230508,000000,896406338,1390572534,833196070,1054427574,0.06314042639006512,0
+SMX.US,D,20230509,000000,1028567054,1040059291,632081937,643574173,0.008407737461853389,0
+SMX.US,D,20230510,000000,672304763,683796999,580363905,649320291,0.0030755216168596193,0
+SMX.US,D,20230511,000000,597605228,628517453,561692000,591802469,0.0015752464984479066,0
+SMX.US,D,20230512,000000,580363905,588983062,540316898,551862806,0.0009798661914885225,0
+SMX.US,D,20230515,000000,532672308,655066409,528648842,632081937,0.0021669269643219686,0
+SMX.US,D,20230516,000000,614840613,620589700,574620755,574620755,0.0005905353598372792,0
+SMX.US,D,20230517,000000,574620755,580363905,560255480,574620755,0.0005806870998645583,0
+SMX.US,D,20230518,000000,586112992,586112992,541464356,551633314,0.00038552831388481517,0
+SMX.US,D,20230519,000000,545887196,632081937,545887196,591856141,0.0015920959158460199,0
+SMX.US,D,20230522,000000,548185042,597605228,545887196,560887314,0.0006007717028589274,0
+SMX.US,D,20230523,000000,563125551,747004299,563125551,678050881,0.0028650152774784446,0
+SMX.US,D,20230524,000000,637828055,701035354,609097464,678050881,0.0010046547787038063,0
+SMX.US,D,20230525,000000,655066409,700403519,620589700,632081937,0.0005318321427672326,0
+SMX.US,D,20230526,000000,626335818,643574173,609097464,614840613,0.0006480064567340228,0
+SMX.US,D,20230530,000000,620589700,630645417,574620755,586112992,0.0005009943327802432,0
+SMX.US,D,20230531,000000,580363905,649320291,580363905,586112992,0.0004946875481643906,0
+SMX.US,D,20230601,000000,591856141,614840613,563125551,568871669,0.00034072299470165477,0
+SMX.US,D,20230602,000000,603348377,603348377,563125551,586112992,0.0002636284697341842,0
+SMX.US,D,20230605,000000,586112992,603348377,563185160,580363905,0.00032456272926490484,0
+SMX.US,D,20230606,000000,574620755,597605228,563700744,568701786,0.0002901051311981737,0
+SMX.US,D,20230607,000000,557379432,580363905,540141078,540141078,0.0003212840366003891,0
+SMX.US,D,20230608,000000,563125551,591856141,434413107,471017779,0.005551959605109378,0
+SMX.US,D,20230609,000000,448262798,476933779,442457070,451711070,0.0007951212573689374,0
+SMX.US,D,20230612,000000,453374074,505664370,437000053,459695425,0.0006106460670725869,0
+SMX.US,D,20230613,000000,454238407,471187661,402234244,441306644,0.0007892495434357418,0
+SMX.US,D,20230614,000000,430964834,459695425,344829664,362643251,0.0017011785776854275,0
+SMX.US,D,20230615,000000,371778033,385055499,324658661,360229156,0.001299343814614525,0
+SMX.US,D,20230616,000000,362008409,375169665,346552316,366896209,0.0008140885988502256,0
+SMX.US,D,20230620,000000,362816102,379249771,344773063,344773063,0.00037377096375657286,0
+SMX.US,D,20230621,000000,350516173,356265299,316039464,326959475,0.000642975299359733,0
+SMX.US,D,20230622,000000,317133251,330407748,252706580,258577854,0.0017753842333200621,0
+SMX.US,D,20230623,000000,106246994,117682160,98834434,102856612,0.022797451430427083,0
+SMX.US,D,20230626,000000,101535053,104005749,95386592,97685297,0.00883124396576907,0
+SMX.US,D,20230627,000000,94812218,97340415,93088316,94812218,0.005098969231171231,0
+SMX.US,D,20230628,000000,93663081,94812218,81136238,81136238,0.009214029594070285,0
+SMX.US,D,20230629,000000,82112954,83319552,74757855,77860855,0.00509766575940588,0
+SMX.US,D,20230630,000000,77401013,77860855,69873923,73091414,0.005262320869682805,0
+SMX.US,D,20230703,000000,75849532,90215238,75390119,83377482,0.017596398954559417,0
+SMX.US,D,20230705,000000,89812895,109062572,81883033,106591836,0.05422050979832333,0
+SMX.US,D,20230706,000000,103431415,105730120,89985317,90790041,0.015421875656118154,0
+SMX.US,D,20230707,000000,95903895,97512836,82342875,90560120,0.01106625949192739,0
+SMX.US,D,20230710,000000,95846395,98719474,83779395,84181738,0.01703081228794858,0
+SMX.US,D,20230711,000000,83032600,83894356,75275159,79297375,0.012544970767023867,0
+SMX.US,D,20230712,000000,81251198,81940532,77515973,79584757,0.003671187330186853,0
+SMX.US,D,20230713,000000,78952493,78952493,75275159,78493080,0.0037882074215609845,0
+SMX.US,D,20230714,000000,80446942,81826001,75849532,76998670,0.004455423119075856,0
+SMX.US,D,20230717,000000,75906993,79239875,75906993,78665541,0.002360653497614402,0
+SMX.US,D,20230718,000000,77573434,88031493,76711718,83894356,0.04459749461944139,0
+SMX.US,D,20230719,000000,129805801,140723702,104580982,107453592,0.20050672875979533,0
+SMX.US,D,20230720,000000,93433159,100558336,81136238,86078100,0.026354458810656716,0
+SMX.US,D,20230721,000000,86824895,86824895,77630934,80389443,0.01248920340692055,0
+SMX.US,D,20230724,000000,76481796,79297375,70793139,71884816,0.0076574893946941055,0
+SMX.US,D,20230725,000000,97685297,99064356,77630934,79297375,0.06804194836346578,0
+SMX.US,D,20230726,000000,79412336,79412336,74125591,76424297,0.00817898599832414,0
+SMX.US,D,20230727,000000,76022384,76481796,71884816,74872816,0.006643522363098634,0
+SMX.US,D,20230728,000000,73666218,74700395,71827316,73493757,0.004552148033244742,0
+SMX.US,D,20230731,000000,74700395,77515973,71827316,76998670,0.004599038211139255,0
+SMX.US,D,20230801,000000,73033954,76424297,72172198,74068131,0.003081414214185663,0
+SMX.US,D,20230802,000000,73148914,73666218,70390796,70735678,0.0030799958837600893,0
+SMX.US,D,20230803,000000,71827316,72976454,68379473,71769855,0.003542768386927228,0
+SMX.US,D,20230804,000000,69529041,74298482,69529041,70448296,0.0029915581959542832,0
+SMX.US,D,20230807,000000,71827316,72172198,63208158,68666895,0.003015821217784977,0
+SMX.US,D,20230808,000000,67230336,69844977,63782923,64414757,0.003403453533491087,0
+SMX.US,D,20230809,000000,65506434,65908777,59817777,62633355,0.002978025757440855,0
+SMX.US,D,20230810,000000,63208158,65506434,60450041,65506434,0.0016920072876949535,0
+SMX.US,D,20230811,000000,65334012,77114060,63208158,74643325,0.009732823538619765,0
+SMX.US,D,20230814,000000,71827316,72114737,66081198,68724355,0.0024354525896601756,0
+SMX.US,D,20230815,000000,66656001,68781816,64069914,67345296,0.0030192774192880595,0
+SMX.US,D,20230816,000000,67460257,75447619,66138698,69299119,0.005463755115189487,0
+SMX.US,D,20230817,000000,76366836,78148237,70103414,73321336,0.009747716878228513,0
+SMX.US,D,20230818,000000,74700395,74700395,59587894,60679532,0.011742728272721253,0
+SMX.US,D,20230821,000000,59029263,64239796,47275621,50409676,0.01009500432034019,0
+SMX.US,D,20230822,000000,49364835,57116729,44924963,48059018,0.006521636506426272,0
+SMX.US,D,20230823,000000,48581438,49626279,46491795,46753201,0.0034951873517407098,0
+SMX.US,D,20230824,000000,47275621,48842414,46491795,47816323,0.00278731342171109,0
+SMX.US,D,20230825,000000,48842414,50671081,45707969,45969375,0.0023190346593014266,0
+SMX.US,D,20230828,000000,45707969,47011637,38003067,40745872,0.004284764076225585,0
+SMX.US,D,20230829,000000,39700953,39962046,34741083,38133887,0.006228134340402849,0
+SMX.US,D,20230830,000000,38917439,53021739,37872520,41268019,0.046233865530577345,0
+SMX.US,D,20230831,000000,48320033,50621706,41790479,46230780,0.07732821090583716,0
+SMX.US,D,20230901,000000,43880161,44647815,40745872,43096296,0.008534725978055747,0
+SMX.US,D,20230905,000000,41790479,43880161,40484506,43880161,0.005785239342156181,0
+SMX.US,D,20230906,000000,43096296,43096296,37872520,38920135,0.0047737173976820325,0
+SMX.US,D,20230907,000000,38394980,38394980,35521901,38133887,0.0025629178836125673,0
+SMX.US,D,20230908,000000,38133887,38133887,35271277,36564164,0.001891109573253449,0
+SMX.US,D,20230911,000000,36697367,38917439,35260535,37872520,0.002916184839769379,0
+SMX.US,D,20230912,000000,37089007,37611427,35782994,35782994,0.0016079829729738755,0
+SMX.US,D,20230913,000000,37611427,37611427,35521901,36658344,0.0007852503815732322,0
+SMX.US,D,20230914,000000,36044361,40223413,36044361,39439587,0.0028092514260329563,0
+SMX.US,D,20230915,000000,39439587,43968716,38998494,43357741,0.0036268536638923593,0
+SMX.US,D,20230918,000000,43618716,49477256,42033408,47536597,0.004433429470260145,0
+SMX.US,D,20230919,000000,45185978,47536597,43148679,44402543,0.0022024148317893806,0
+SMX.US,D,20230920,000000,46230780,46230780,38656346,39962046,0.002019100408241226,0
+SMX.US,D,20230921,000000,38917439,39100134,33453274,34215928,0.003513717882441901,0
+SMX.US,D,20230922,000000,34215928,36564164,33432375,34215928,0.0014101963580929724,0
+SMX.US,D,20230925,000000,32909955,33432375,31603943,32779408,0.0003183882093204778,0
+SMX.US,D,20230926,000000,33850226,33954835,32126402,32486714,0.0010292867507662009,0
+SMX.US,D,20230927,000000,32648862,35260535,32387769,32648862,0.0016668671800367538,0
+SMX.US,D,20230928,000000,32648862,34215928,31342889,33693468,0.0034166623135833867,0
+SMX.US,D,20230929,000000,33432375,34733036,32648862,33432375,0.002369610756525134,0
+SMX.US,D,20231002,000000,32387769,33952179,32126402,32648862,0.0007408766520635602,0
+SMX.US,D,20231003,000000,32661987,33432375,31342889,33432375,0.0020091459909224044,0
+SMX.US,D,20231004,000000,34210850,38042403,32651557,35260535,0.003688303047725858,0
+SMX.US,D,20231005,000000,38917439,44400004,35260535,38133887,0.0273669520964488,0
+SMX.US,D,20231006,000000,36044361,38394980,34215928,37089007,0.004087666613312907,0
+SMX.US,D,20231009,000000,36566820,56155794,34741083,44141137,0.09282402262872529,0
+SMX.US,D,20231010,000000,85409234,99252519,65036396,74961371,2.369293555188649,0
+SMX.US,D,20231011,000000,60334650,67909865,59290278,66342213,0.07638728875188516,0
+SMX.US,D,20231012,000000,56417199,73916998,56155794,68170880,0.032325400507836756,0
+SMX.US,D,20231013,000000,62163317,77051053,59029263,59290278,0.022608855476713225,0
+SMX.US,D,20231016,000000,56939620,60073674,51193502,53283145,0.006384380406087897,0
+SMX.US,D,20231017,000000,52237913,54588532,48720227,49103859,0.006424580937567756,0
+SMX.US,D,20231018,000000,48842414,62035583,48581438,56939620,0.012491492003626143,0
+SMX.US,D,20231019,000000,59290278,59290278,52237913,53283145,0.0033658564990369363,0
+SMX.US,D,20231020,000000,51976898,53544160,51193502,52237913,0.002075342866092571,0
+SMX.US,D,20231023,000000,50932096,52237913,45707969,49623701,0.003928549081093581,0
+SMX.US,D,20231024,000000,49103859,52237913,45707969,49887255,0.0022238551152453045,0
+SMX.US,D,20231025,000000,50671081,54586423,50409676,52237913,0.0035795318954074985,0
+SMX.US,D,20231026,000000,52237913,52632600,49626279,50289598,0.0015129948600200386,0
+SMX.US,D,20231027,000000,49364835,50148661,44924963,46491795,0.002214972712099279,0
+SMX.US,D,20231030,000000,46753201,48842414,46361092,47536597,0.002413793054932521,0
+SMX.US,D,20231031,000000,47014606,52237913,46491795,48320033,0.002140008292444457,0
+SMX.US,D,20231101,000000,47536597,49626279,46753201,47536597,0.001040389754698733,0
+SMX.US,D,20231102,000000,46230780,48320033,45969375,47797612,0.0005729150029186664,0
+SMX.US,D,20231103,000000,50409676,50409676,46753201,46753201,0.000817295948095748,0
+SMX.US,D,20231106,000000,47797612,48059018,41006965,43880161,0.002741408243383138,0
+SMX.US,D,20231107,000000,43096296,43096296,38133887,38133887,0.0020717439613696124,0
+SMX.US,D,20231108,000000,38133887,38656346,33954835,33954835,0.0012850004171985569,0
+SMX.US,D,20231109,000000,35782994,35782994,31603943,32118668,0.001317620277027927,0
+SMX.US,D,20231110,000000,32648862,32648862,30820429,30820429,0.0022506554695652103,0
+SMX.US,D,20231113,000000,31865309,33450891,31603943,32648862,0.000735822870963235,0
+SMX.US,D,20231114,000000,32387769,33693468,31345545,32126402,0.0016243694753294753,0
+SMX.US,D,20231115,000000,31081483,33429719,30559336,31865309,0.0021832334353404192,0
+SMX.US,D,20231116,000000,34477295,34477295,31473396,31865309,0.0005808785367737242,0
+SMX.US,D,20231117,000000,32387769,32909955,30820429,30820429,0.0012978645872721113,0
+SMX.US,D,20231120,000000,31342889,32304019,28730981,29775744,0.002654613381607101,0
+SMX.US,D,20231121,000000,29775744,30036876,28469732,28730981,0.0027068740725309168,0
+SMX.US,D,20231122,000000,27686218,29253363,26119035,26119035,0.0034869175281219958,0
+SMX.US,D,20231124,000000,27424930,27816804,26119035,26641455,0.0008053889335336184,0
+SMX.US,D,20231127,000000,26902587,31865309,26119035,29906330,0.011163266443531626,0
+SMX.US,D,20231128,000000,31865309,35519518,29775744,30559336,0.3156830581278813,0
+SMX.US,D,20231129,000000,26119035,33171009,25074311,29253363,0.03367801439036038,0
+SMX.US,D,20231130,000000,27947311,30298243,27947311,29775744,0.009349495035601334,0
+SMX.US,D,20231201,000000,28992113,29511917,27163837,28208561,0.006981454014114937,0
+SMX.US,D,20231204,000000,28730981,29253363,27947311,28469732,0.006148230998309073,0
+SMX.US,D,20231205,000000,27163837,29250784,27163837,27686218,0.0039045819070874952,0
+SMX.US,D,20231206,000000,27163837,28730981,27163837,27686218,0.0049828367338182085,0
+SMX.US,D,20231207,000000,27163837,28730981,26902587,27424930,0.002235647271146063,0
+SMX.US,D,20231208,000000,27686218,27944772,26641455,27163837,0.0024383728084659204,0
+SMX.US,D,20231211,000000,27424930,27424930,25074311,25330326,0.006534002955633884,0
+SMX.US,D,20231212,000000,26380206,26897431,25714231,26119035,0.0014447305289451936,0
+SMX.US,D,20231213,000000,26380206,27161259,25204935,25599270,0.0017564569359061525,0
+SMX.US,D,20231214,000000,25181342,26641455,25181342,25596692,0.0031637818274648484,0
+SMX.US,D,20231215,000000,26641455,26641455,24290680,25330326,0.0027945878035979216,0
+SMX.US,D,20231218,000000,24813061,25335404,23768259,24813061,0.005491201169046361,0
+SMX.US,D,20231219,000000,24554468,24813061,22984785,23245878,0.003599440730045142,0
+SMX.US,D,20231220,000000,23535877,24813061,22227287,23768259,0.008374038710797685,0
+SMX.US,D,20231221,000000,23507166,24290680,22987324,23003066,0.004487795903309097,0
+SMX.US,D,20231222,000000,23010918,24290680,22462403,24026970,0.002762465664634493,0
+SMX.US,D,20231226,000000,23245878,23768377,22470177,22728809,0.0009863296114134379,0
+SMX.US,D,20231227,000000,22984785,23507401,22201154,22992558,0.004137706703450216,0
+SMX.US,D,20231228,000000,22329240,23235487,22329240,22984785,0.0027170582071724806,0
+SMX.US,D,20231229,000000,22201154,22794043,17760931,18547140,0.012246192189158093,0
+SMX.US,D,20240102,000000,17990813,18547140,14738986,15201250,0.01216896888249631,0
+SMX.US,D,20240103,000000,16193826,16977300,14574338,15018399,0.01547004509651999,0
+SMX.US,D,20240104,000000,14678869,15407617,13320630,13600239,0.0054665831292925035,0
+SMX.US,D,20240105,000000,13608012,14101722,13059576,13372974,0.004176452358552709,0
+SMX.US,D,20240108,000000,13608012,15117657,12278562,12278562,0.028777684461628747,0
+SMX.US,D,20240109,000000,13059576,13320630,10899503,10970050,0.03627194411254513,0
+SMX.US,D,20240110,000000,11043136,11474111,8906618,9402827,0.018338678450481764,0
+SMX.US,D,20240111,000000,9428999,10029740,9167789,9478609,0.008473238308001793,0
+SMX.US,D,20240112,000000,12275906,12537155,7916659,8514822,0.10111685626593281,0
+SMX.US,D,20240116,000000,8621892,8880524,8096893,8384510,0.00966765352759907,0
+SMX.US,D,20240117,000000,8880524,8880524,8162206,8593181,0.004556557955249883,0
+SMX.US,D,20240118,000000,8358104,9024118,8180526,9024118,0.004698829550468124,0
+SMX.US,D,20240119,000000,8998024,8998024,8180526,8279744,0.003940800671639825,0
+SMX.US,D,20240122,000000,8358104,8867399,7052169,7078263,0.01866809309129386,0
+SMX.US,D,20240123,000000,7057326,7310723,6085727,6260726,0.02346822798109123,0
+SMX.US,D,20240124,000000,6529788,6529788,5571197,5667837,0.024612296820787537,0
+SMX.US,D,20240125,000000,5667837,6268578,5484986,6151039,0.030015439682781347,0
+SMX.US,D,20240126,000000,5746196,14626681,5631236,11257315,0.39056899103075154,0
+SMX.US,D,20240129,000000,8655837,12662546,7287208,8822985,0.16124892611216654,0
+SMX.US,D,20240130,000000,8091698,14626681,7574512,12375281,0.14180343131449427,0
+SMX.US,D,20240131,000000,10682707,12014774,9927865,10450247,0.04414117900661689,0
+SMX.US,D,20240201,000000,10024506,10609543,8136112,8671540,0.024721680552633206,0
+SMX.US,D,20240202,000000,8253612,8624509,7626777,7679004,0.01143567290208324,0
+SMX.US,D,20240205,000000,7840956,7840956,5957758,6422718,0.027447085155865317,0
+SMX.US,D,20240206,000000,6017836,6790998,5772290,6062250,0.02826529997325204,0
+SMX.US,D,20240207,000000,11492353,16091912,8358104,10447630,4.575617027224465,0
+SMX.US,D,20240208,000000,9141656,9846850,7885370,9193922,0.240435971307411,0
+SMX.US,D,20240209,000000,8548806,10442395,8358104,9402827,0.09985268355266201,0
+SMX.US,D,20240212,000000,10447630,10622629,8621892,8828220,0.0530793651758483,0
+SMX.US,D,20240213,000000,8488689,8828220,7412559,7835722,0.0675491827629278,0
+SMX.US,D,20240214,000000,7574512,8358104,7574512,8167401,0.03582992969736754,0
+SMX.US,D,20240215,000000,7921894,8096932,7313302,7697324,0.029658650394344496,0
+SMX.US,D,20240216,000000,7493536,9269664,7326387,8749860,0.06251538706968246,0
+SMX.US,D,20240220,000000,9402827,9402827,8412947,8624509,0.027696175306158616,0
+SMX.US,D,20240221,000000,8365916,9063297,8358104,9063297,0.025272236402804984,0
+SMX.US,D,20240222,000000,8619314,9193922,8619314,9115524,0.019680572191279437,0
+SMX.US,D,20240223,000000,9011032,9115524,8384197,8723728,0.04020397723969944,0
+SMX.US,D,20240226,000000,8859548,9141656,6422718,6945060,0.1322224960762289,0
+SMX.US,D,20240227,000000,7443926,9141656,7052169,9139078,0.2852013305661387,0
+SMX.US,D,20240228,000000,9990560,10186419,5119362,5701782,0.7608637820220433,0
+SMX.US,D,20240229,000000,5973422,5973422,5231666,5281276,0.1706359416438157,0
+SMX.US,D,20240301,000000,5511080,5511080,5119362,5249947,0.09714810665335935,0
+SMX.US,D,20240304,000000,5223776,5484986,4777175,5093190,0.16239502412154563,0
+SMX.US,D,20240305,000000,5354400,5615572,5093190,5456275,0.13406123009989773,0
+SMX.US,D,20240306,000000,5550298,5589478,5067096,5218580,0.06922699980201555,0
+SMX.US,D,20240307,000000,5223776,5315221,4876394,5027878,0.050230449225422746,0
+SMX.US,D,20240308,000000,5484986,5484986,4440262,4638738,0.19170706936209256,0
+SMX.US,D,20240311,000000,4440262,4751082,4022333,4061513,0.10862378865581959,0
+SMX.US,D,20240312,000000,3917842,4082411,3395484,3513028,0.09688565461212802,0
+SMX.US,D,20240313,000000,3163019,3518243,3134289,3499947,0.07075289711833103,0
+SMX.US,D,20240314,000000,3395484,3599195,3288400,3358917,0.05903405932974632,0
+SMX.US,D,20240315,000000,3499947,4361864,3473839,4179052,0.455485115554195,0
+SMX.US,D,20240318,000000,4074599,4100693,3296212,3630547,0.11530772045076484,0
+SMX.US,D,20240319,000000,3659278,4048466,3654063,3748091,0.09673017427085011,0
+SMX.US,D,20240320,000000,3943974,7934980,3714116,4727566,3.772607352574941,0
+SMX.US,D,20240321,000000,4777175,5223776,3917842,4058896,0.40865559300575444,0
+SMX.US,D,20240322,000000,3800308,3904800,3403321,3708902,0.17814850210810945,0
+SMX.US,D,20240325,000000,3656680,3891743,3528677,3677578,0.08908701950857839,0
+SMX.US,D,20240326,000000,3656680,3787251,3460782,3612276,0.06857349230503688,0
+SMX.US,D,20240327,000000,3656680,3735005,3290997,3447730,0.15158161716055243,0
+SMX.US,D,20240328,000000,3395484,3604434,3296212,3361505,0.08473088991741927,0
+SMX.US,D,20240401,000000,3361505,4048466,3361505,3473839,0.21869234612680546,0
+SMX.US,D,20240402,000000,3708902,3917842,3395484,3891743,0.10830176325555657,0
+SMX.US,D,20240403,000000,3774199,4696199,3664493,3915263,0.15714353297878117,0
+SMX.US,D,20240404,000000,3839497,4307020,3656680,3891743,0.112189882087847,0
+SMX.US,D,20240405,000000,4620496,4962644,4048466,4184247,0.3152521084304022,0
+SMX.US,D,20240408,000000,4024951,4126786,3787251,3847339,0.06261826214405015,0
+SMX.US,D,20240409,000000,3917842,3917842,3656680,3849927,0.03828583759480334,0
+SMX.US,D,20240410,000000,3727197,3863013,3648848,3727197,0.030966545971375485,0
+SMX.US,D,20240411,000000,3742871,4179052,3695845,3748091,0.08745602651710989,0
+SMX.US,D,20240412,000000,3870849,3886528,3659307,3708902,0.041822259205975106,0
+SMX.US,D,20240415,000000,3852554,4568230,3787251,4152919,0.24717626041886728,0
+SMX.US,D,20240416,000000,4082411,4283544,3708902,4077177,0.07410585116107166,0
+SMX.US,D,20240417,000000,4126786,4701472,4126786,4529012,0.1293197114136206,0
+SMX.US,D,20240418,000000,4497684,4623074,4205145,4312216,0.04919752528371226,0
+SMX.US,D,20240419,000000,4492488,4685769,4296591,4411512,0.023896076494698295,0
+SMX.US,D,20240422,000000,4387997,4393192,3920459,4113739,0.027978115033604017,0
+SMX.US,D,20240423,000000,4440262,4962644,4280927,4641355,0.27155642788502365,0
+SMX.US,D,20240424,000000,4393192,4528973,4179052,4231278,0.03689118544221621,0
+SMX.US,D,20240425,000000,3933545,4181669,3912646,4032763,0.04289121048113476,0
+SMX.US,D,20240426,000000,3917842,4126786,3891743,4009248,0.03915240790862669,0
+SMX.US,D,20240429,000000,4074599,4228661,3917842,4048466,0.018579651922038174,0
+SMX.US,D,20240430,000000,4048466,4048466,3763770,3865635,0.018034494428950835,0
+SMX.US,D,20240501,000000,3970107,3983154,3805552,3938740,0.008998295535349199,0
+SMX.US,D,20240502,000000,3959638,4030185,3656680,3847339,0.04089129146934481,0
+SMX.US,D,20240503,000000,3904800,3904800,3473839,3761143,0.03449726293570116,0
+SMX.US,D,20240506,000000,3714116,3917842,3659278,3667115,0.0210270985647524,0
+SMX.US,D,20240507,000000,3724575,3782036,3311886,3439894,0.04883908968779261,0
+SMX.US,D,20240508,000000,3484268,3815981,3419000,3578301,0.023029046746228892,0
+SMX.US,D,20240509,000000,3484268,4179052,3484268,3936162,0.09212840028924106,0
+SMX.US,D,20240510,000000,3646221,3761143,3526055,3575704,0.038538756367142914,0
+SMX.US,D,20240513,000000,3836904,3836904,3395484,3468624,0.11580348871946063,0
+SMX.US,D,20240514,000000,3484268,3526055,2925334,3186530,0.14493868990771866,0
+SMX.US,D,20240515,000000,3264884,3290997,3126447,3238776,0.04601306889719919,0
+SMX.US,D,20240516,000000,3186530,4309637,3134289,3972724,0.4482188503461016,0
+SMX.US,D,20240517,000000,4466356,5022682,3805552,3936162,0.48862723771680455,0
+SMX.US,D,20240520,000000,3915263,4437606,3554815,4152919,0.137406603470989,0
+SMX.US,D,20240521,000000,3917842,4134638,3701060,3896958,0.05290137253694281,0
+SMX.US,D,20240522,000000,3917842,4139872,3701060,4001435,0.06482580732938163,0
+SMX.US,D,20240523,000000,4082411,4139872,3429435,3951826,0.0848202882421878,0
+SMX.US,D,20240524,000000,3834282,7574512,3831689,5187252,2.1847280528146333,0
+SMX.US,D,20240528,000000,5025300,5027878,4186903,4231278,0.46212256787750017,0
+SMX.US,D,20240529,000000,3996201,5012214,3917842,4401043,0.29593318787757006,0
+SMX.US,D,20240530,000000,4147685,4570809,3988349,4273075,0.12755598009582794,0
+SMX.US,D,20240531,000000,4197333,4706668,4103271,4479442,0.18112471974155595,0
+SMX.US,D,20240603,000000,4382762,4818972,3996201,4155536,0.12157869707185737,0
+SMX.US,D,20240604,000000,4335770,4858152,4126786,4241708,0.20240377992313674,0
+SMX.US,D,20240605,000000,4126786,4228661,3970107,4179052,0.08041185967388664,0
+SMX.US,D,20240606,000000,4118974,4179013,3656680,3753306,0.07565793625217916,0
+SMX.US,D,20240607,000000,3724575,4667488,3656680,4048466,0.5114993109591595,0
+SMX.US,D,20240610,000000,4004052,4283544,3604434,3789873,0.27836050183976185,0
+SMX.US,D,20240611,000000,3977920,4223466,3677578,3795093,0.3349365858161626,0
+SMX.US,D,20240612,000000,3656680,3727197,3395484,3533922,0.1505427588546697,0
+SMX.US,D,20240613,000000,3398077,3476432,3095124,3134289,0.1383455347414761,0
+SMX.US,D,20240614,000000,3134289,3264884,2653694,2695486,0.19198207928363556,0
+SMX.US,D,20240617,000000,2705935,2742493,2389886,2611902,0.13306333804990683,0
+SMX.US,D,20240618,000000,2533538,3134289,2533538,3108146,1.090308668948309,0
+SMX.US,D,20240620,000000,4233895,5346588,3737632,4199950,6.806663519830635,0
+SMX.US,D,20240621,000000,3479054,3604434,3233532,3494727,0.48545847868069314,0
+SMX.US,D,20240624,000000,3134289,3787251,3134289,3531300,0.20091670483436413,0
+SMX.US,D,20240625,000000,3335402,3983154,3006311,3680166,0.2537596525988918,0
+SMX.US,D,20240626,000000,3526055,3787251,3395484,3638384,0.09495545480778653,0
+SMX.US,D,20240627,000000,3567872,3735005,3421593,3536514,0.08845797690646975,0
+SMX.US,D,20240628,000000,3395484,3526055,3212638,3290997,0.09549341449142706,0
+SMX.US,D,20240701,000000,2685042,3447730,2611902,3204801,0.24986069876621184,0
+SMX.US,D,20240702,000000,3202179,3249210,2995847,3063771,0.11872422961946412,0
+SMX.US,D,20240703,000000,3656680,3876069,3126447,3178693,1.8650427446312656,0
+SMX.US,D,20240705,000000,3035041,3860391,3035041,3526055,0.8101693127336466,0
+SMX.US,D,20240708,000000,3194372,3499947,3134289,3343239,0.2796639179289997,0
+SMX.US,D,20240709,000000,3319728,3520806,3215260,3335402,0.22656548621536493,0
+SMX.US,D,20240710,000000,3236154,3264884,3085978,3118610,0.12297874758153095,0
+SMX.US,D,20240711,000000,2716385,2849587,2656312,2742493,0.31552677377594884,0
+SMX.US,D,20240712,000000,2656312,2682425,2324589,2361161,0.3642063630693341,0
+SMX.US,D,20240715,000000,2253207,2253207,1932817,2071938,0.5713500550858613,0
+SMX.US,D,20240716,000000,2155693,2347230,1988535,2281405,0.4920860926755579,0
+SMX.US,D,20240717,000000,2298480,2538773,2176586,2465643,0.39565937474698243,0
+SMX.US,D,20240718,000000,2340267,2472601,2096528,2218378,0.263574785306628,0
+SMX.US,D,20240719,000000,2214897,2232309,2117387,2169623,0.0859056645206871,0
+SMX.US,D,20240722,000000,2106938,2200961,1929365,2002466,0.17245166608011855,0
+SMX.US,D,20240723,000000,1957192,1998974,1741270,1755201,0.22480998699699548,0
+SMX.US,D,20240724,000000,1776094,1823111,1574107,1615899,0.23594840571129652,0
+SMX.US,D,20240725,000000,1601969,1668135,1507940,1521871,0.13722164308301618,0
+SMX.US,D,20240726,000000,1525353,1737789,1525353,1668135,0.17027509444169617,0
+SMX.US,D,20240729,000000,1640279,1870122,1567140,1741270,0.35244667476463737,0
+SMX.US,D,20240730,000000,1706446,1706446,1567140,1605455,0.04875750187389333,0
+SMX.US,D,20240731,000000,1595006,1626348,1567179,1598482,0.07991865678175496,0
+SMX.US,D,20240801,000000,1608931,1696104,1601969,1633311,0.0647687993090423,0
+SMX.US,D,20240802,000000,1656544,1664654,1393014,1411896,0.1582436496330028,0
+SMX.US,D,20240805,000000,1184064,1434806,1069143,1131823,1.0698711042808184,0
+SMX.US,D,20240806,000000,1549732,2047739,1002976,1246750,6.457279300292263,0
+SMX.US,D,20240807,000000,1138796,1445260,1138796,1424362,0.348633367197586,0
+SMX.US,D,20240808,000000,1410431,1420880,1236305,1274577,0.1404664002748595,0
+SMX.US,D,20240809,000000,1337296,1494010,1278092,1333815,0.170033891252214,0
+SMX.US,D,20240812,000000,1406945,1413912,1194514,1194514,0.11652411225221386,0
+SMX.US,D,20240813,000000,1204963,1292023,1034314,1048244,0.35217388544319916,0
+SMX.US,D,20240814,000000,1070495,1097004,978596,1044763,0.14802984314505002,0
+SMX.US,D,20240815,000000,1062175,1201442,1021081,1088015,0.17070868588945576,0
+SMX.US,D,20240816,000000,1105495,1166652,1050720,1131823,0.2423173185002421,0
+SMX.US,D,20240819,000000,1145759,1386373,1131823,1267643,0.3976694013260005,0
+SMX.US,D,20240820,000000,1265900,1298180,1177097,1246750,0.3338309571763894,0
+SMX.US,D,20240821,000000,1246750,1423873,1215651,1295504,0.510764982527718,0
+SMX.US,D,20240822,000000,1323366,1560182,1274611,1344225,0.6666109575986066,0
+SMX.US,D,20240823,000000,1323366,1347746,1218888,1253752,0.28966205883574,0
+SMX.US,D,20240826,000000,1253717,1295504,1184064,1191027,0.1454196800588681,0
+SMX.US,D,20240827,000000,1184064,1194514,1100481,1117898,0.21199176035594366,0
+SMX.US,D,20240828,000000,1097004,1114411,1020388,1020388,0.10498081675556774,0
+SMX.US,D,20240829,000000,1013425,1044763,989045,996008,0.13683112363337838,0
+SMX.US,D,20240830,000000,975110,1020388,975110,978596,0.056651163396351095,0
+SMX.US,D,20240903,000000,1093518,1093518,940281,940281,0.04800230617349086,0
+SMX.US,D,20240904,000000,940281,976853,825359,828846,0.13842765903042695,0
+SMX.US,D,20240905,000000,825359,825359,710438,762679,0.16398658271591135,0
+SMX.US,D,20240906,000000,755711,773123,731365,738328,0.12390378126375132,0
+SMX.US,D,20240909,000000,863675,863675,731331,771385,0.15191780884217906,0
+SMX.US,D,20240910,000000,1480084,1581075,996008,1145759,83.6588424533281,0
+SMX.US,D,20240911,000000,1016902,1128347,936560,1097004,2.3796159090351012,0
+SMX.US,D,20240912,000000,975110,975110,816653,853225,0.6295460674815149,0
+SMX.US,D,20240913,000000,1170134,2507430,996008,2072114,143.88667298758267,0
+SMX.US,D,20240916,000000,1636793,1973384,1431329,1776094,4.273322249925313,0
+SMX.US,D,20240917,000000,1758682,1877827,1243229,1309435,1.840417664813903,0
+SMX.US,D,20240918,000000,1285060,1351227,1131823,1201476,0.8642568711134445,0
+SMX.US,D,20240919,000000,1208444,1239782,1083073,1156198,0.5916541950004844,0
+SMX.US,D,20240920,000000,1156198,1351188,1156198,1218888,0.5668648243481099,0
+SMX.US,D,20240923,000000,1194514,1285060,1145759,1173615,0.24022114792498053,0
+SMX.US,D,20240924,000000,1159689,1189289,1117898,1173615,0.23277543518298954,0
+SMX.US,D,20240925,000000,1149235,1232819,1114411,1184064,0.552251931118649,0
+SMX.US,D,20240926,000000,1156198,1180583,954216,985559,0.40847760138803424,0
+SMX.US,D,20240927,000000,992527,1034314,957732,968147,0.14695878612508756,0
+SMX.US,D,20240930,000000,989045,1044763,969890,1009934,0.10575036978867748,0
+SMX.US,D,20241001,000000,1009934,1009934,940281,975110,0.1120331385813794,0
+SMX.US,D,20241002,000000,954216,1006453,954216,996008,0.1067984550763083,0
+SMX.US,D,20241003,000000,982078,1041277,975144,1009934,0.2660270177330299,0
+SMX.US,D,20241004,000000,999490,1023865,982078,999490,0.0570962407102765,0
+SMX.US,D,20241007,000000,975110,985559,853225,867156,0.30166478897901877,0
+SMX.US,D,20241008,000000,849739,870633,825359,825359,0.125336643067937,0
+SMX.US,D,20241009,000000,849739,856707,822547,853225,0.0747873460721762,0
+SMX.US,D,20241010,000000,842776,905427,842776,856707,0.09663059205301877,0
+SMX.US,D,20241011,000000,884563,884563,825359,842776,0.11412356622355813,0
+SMX.US,D,20241014,000000,828846,901038,821883,863675,0.7333983978862912,0
+SMX.US,D,20241015,000000,870633,940984,842776,929841,0.29963753360075207,0
+SMX.US,D,20241016,000000,898494,971628,898494,968147,0.26971685223879865,0
+SMX.US,D,20241017,000000,947249,968113,860188,877600,0.1729455583252486,0
+SMX.US,D,20241018,000000,860188,961179,860188,933323,0.10157812890394445,0
+SMX.US,D,20241021,000000,905462,940281,853225,870633,0.15714387794762585,0
+SMX.US,D,20241022,000000,849739,861961,766160,825359,0.4050548132706208,0
+SMX.US,D,20241023,000000,807947,846258,745262,769642,0.1546658023223508,0
+SMX.US,D,20241024,000000,759192,780091,720887,727855,0.1639837112493699,0
+SMX.US,D,20241025,000000,727855,775735,466659,484073,1.5969718599628695,0
+SMX.US,D,20241028,000000,163679,188057,147137,167162,37.903668465582705,0
+SMX.US,D,20241029,000000,150446,152535,129899,131849,18.402333166619417,0
+SMX.US,D,20241030,000000,124118,139301,117013,134008,12.551797618002984,0
+SMX.US,D,20241031,000000,132337,139301,119904,131431,6.185038428963525,0
+SMX.US,D,20241101,000000,125405,127147,114715,120670,8.017456187992936,0
+SMX.US,D,20241104,000000,115272,131431,112173,117013,5.974568545874552,0
+SMX.US,D,20241105,000000,117013,117710,100993,104859,11.849121040643714,0
+SMX.US,D,20241106,000000,104859,110606,99252.7,101377,4.4976469590768025,0
+SMX.US,D,20241107,000000,100576,108620,98904.5,107959,8.177350930887277,0
+SMX.US,D,20241108,000000,102735,107959,95421.6,102874,6.528893675836132,0
+SMX.US,D,20241111,000000,102213,103048,97511,98764.9,3.780561362612513,0
+SMX.US,D,20241112,000000,98764.9,104999,94551.5,98486.1,5.324146916636665,0
+SMX.US,D,20241113,000000,96640.4,100298,95735.1,97511,3.4922029495865936,0
+SMX.US,D,20241114,000000,94794.7,94794.7,87760,92705.3,6.056023437255987,0
+SMX.US,D,20241115,000000,91555.9,92391.4,88456.3,88770.3,2.2865258352276956,0
+SMX.US,D,20241118,000000,88805.4,88839.6,69651.2,73969,6.886948324756229,0
+SMX.US,D,20241119,000000,73969,92287.4,73516.4,84625.8,31.253466814236305,0
+SMX.US,D,20241120,000000,80098.4,99252.7,75953.9,89605.7,31.44258160065648,0
+SMX.US,D,20241121,000000,88247.8,89222.9,82744.9,89222.9,4.5580712295086245,0
+SMX.US,D,20241122,000000,86297.6,86297.6,76616,80272.3,4.625085515653084,0
+SMX.US,D,20241125,000000,80098.4,80690.2,70347.5,73934.4,7.228204894408821,0
+SMX.US,D,20241126,000000,73934.4,75466.6,71391.9,74282.5,3.064874170353912,0
+SMX.US,D,20241127,000000,74282.5,74282.5,62860.2,72018.9,6.1811504632663965,0
+SMX.US,D,20241129,000000,66168.3,75571.1,66168.3,73864.6,2.4585869818581765,0
+SMX.US,D,20241202,000000,74003.7,74178.5,66168.3,66725.4,6.35011904043173,0
+SMX.US,D,20241203,000000,64740.6,71287.4,64740.6,67840.2,3.8247704614847424,0
+SMX.US,D,20241204,000000,67910,264673,66342.1,139301,2373.572037644248,0
+SMX.US,D,20241205,000000,109944,116317,101551,103571,90.96265593323992,0
+SMX.US,D,20241206,000000,184575,208953,153232,170645,1288.0868114373623,0
+SMX.US,D,20241209,000000,157027,157027,134078,137038,47.112751682147206,0
+SMX.US,D,20241210,000000,125372,139266,108342,121331,35.57812227152319,0
+SMX.US,D,20241211,000000,124570,164828,117083,137142,145.05553215794703,0
+SMX.US,D,20241212,000000,136864,137142,113566,117362,20.069753586710327,0
+SMX.US,D,20241213,000000,113357,114889,95978.8,98764.9,16.57632164944399,0
+SMX.US,D,20241216,000000,79645.3,120148,75919.2,103710,38.93992618252927,0
+SMX.US,D,20241217,000000,95770.3,114924,92635.5,105034,16.846081573680912,0
+SMX.US,D,20241218,000000,104476,121889,98973.9,98973.9,18.703641893747296,0
+SMX.US,D,20241219,000000,99426.5,107089,66342.1,79540.8,19.07750109451156,0
+SMX.US,D,20241220,000000,77486.6,86959.3,73342.6,80063.8,11.160583564534559,0
+SMX.US,D,20241223,000000,80063.8,81840.1,74456.4,76616,5.406368489584667,0
+SMX.US,D,20241224,000000,75919.2,77243,71461.7,75919.2,6.365576144824379,0
+SMX.US,D,20241226,000000,121889,152674,87237.1,120600,494.3736780819395,0
+SMX.US,D,20241227,000000,132337,139301,112764,123143,75.437830873678,0
+SMX.US,D,20241230,000000,167127,323180,149749,285569,1064.1963283277378,0
+SMX.US,D,20241231,000000,223056,233365,168450,205331,97.26678269407721,0
+SMX.US,D,20250102,000000,207803,208953,171690,184575,36.02721963860664,0
+SMX.US,D,20250103,000000,168903,190808,146267,164376,36.19943297296382,0
+SMX.US,D,20250106,000000,158838,176530,156679,161206,23.991186226380048,0
+SMX.US,D,20250107,000000,146267,148181,127391,130908,25.608591442251903,0
+SMX.US,D,20250108,000000,118023,119138,102735,104546,25.001617973252763,0
+SMX.US,D,20250110,000000,110257,167162,109108,139719,170.892540149172,0
+SMX.US,D,20250113,000000,92984.1,104024,87272.2,90546.2,47.23310058783264,0
+SMX.US,D,20250114,000000,76616,77904.1,66168.3,68676.1,30.51409576594379,0
+SMX.US,D,20250115,000000,60486.2,68924.1,52665.9,67328.9,40.47017807964467,0
+SMX.US,D,20250116,000000,67328.9,78204.4,64775.2,70750.8,54.05557730736409,0
+SMX.US,D,20250117,000000,70262,70750.8,62057.5,65496.4,62.88429457953996,0
+SMX.US,D,20250121,000000,61341.6,61586.3,54071.2,55354.4,40.20887318865213,0
+SMX.US,D,20250122,000000,54621,55354.4,51810.4,54315.3,19.977180375881527,0
+SMX.US,D,20250123,000000,52177.1,53154.6,47655.7,50466.2,29.800787582224736,0
+SMX.US,D,20250124,000000,48999.9,79426.6,47900.3,57553.6,256.69453322901165,0
+SMX.US,D,20250127,000000,55109.7,55109.7,48999.9,49977.4,38.05582891144485,0
+SMX.US,D,20250128,000000,49244.5,52543.8,45456.1,51932.5,25.899709333329174,0
+SMX.US,D,20250129,000000,48877.8,53521.3,47656.9,53154.6,21.720549650173457,0
+SMX.US,D,20250130,000000,52055,58042.3,50589.7,54865.6,26.859000261050618,0
+SMX.US,D,20250131,000000,54132.2,54743,48877.8,49733.3,16.92835052498043,0
+SMX.US,D,20250203,000000,48877.8,49597,41179.6,41668.3,47.92632860214095,0
+SMX.US,D,20250204,000000,42767.9,45334.3,36658.4,38857.8,42.10953278567743,0
+SMX.US,D,20250205,000000,39835.4,40181.1,34764.3,38002.5,24.443096193718695,0
+SMX.US,D,20250206,000000,36658.4,44601.1,36658.4,41301.8,24.2618276896321,0
+SMX.US,D,20250207,000000,41546,42644.4,38124.7,41179.6,30.80868956702404,0
+SMX.US,D,20250210,000000,40568.6,40568.6,36406.4,38246.9,29.569516795521036,0
+SMX.US,D,20250211,000000,39957.7,41301.8,36413.9,37635.9,19.600567438722837,0
+SMX.US,D,20250212,000000,36536.1,38859,36169.5,38369,10.543771014903934,0
+SMX.US,D,20250213,000000,39224.5,40324.1,36324.8,38491.2,16.56360392330371,0
+SMX.US,D,20250214,000000,43134.7,44601.1,37024.9,38246.9,217.3775992846213,0
+SMX.US,D,20250218,000000,38124.7,43990.1,38008.7,43623.3,38.89228280772884,0
+SMX.US,D,20250219,000000,43623.3,43623.3,39224.5,39285.4,17.317730002381783,0
+SMX.US,D,20250220,000000,40447.6,41790.5,39347.9,41057.3,12.478883903225162,0
+SMX.US,D,20250221,000000,40690.9,41546,36169.5,36169.5,16.69290606165893,0
+SMX.US,D,20250224,000000,36658.4,36658.4,29571.1,30304.2,19.64541400316503,0
+SMX.US,D,20250225,000000,29815.5,30609.7,26882.8,29204.5,16.184454045455777,0
+SMX.US,D,20250226,000000,29082.2,33835.6,29082.2,31159.6,13.505199167220619,0
+SMX.US,D,20250227,000000,32137.1,32137.1,28839.1,29326.6,5.467270858922277,0
+SMX.US,D,20250228,000000,29693.2,29693.2,27615.9,28226.9,12.71089122109671,0
+SMX.US,D,20250303,000000,29326.6,29327.9,27128.4,27493.8,6.826334537191353,0
+SMX.US,D,20250304,000000,27249.3,29204.5,25294.2,27982.5,6.809557993923747,0
+SMX.US,D,20250305,000000,28104.7,31644.7,27738.1,30304.2,7.461388077467626,0
+SMX.US,D,20250306,000000,28960.1,31404,27350.8,30059.8,1.9559812714102016,0
+SMX.US,D,20250307,000000,29937.6,31281.8,26882.8,28471.3,4.045111010607709,0
+SMX.US,D,20250310,000000,28471.3,28672.9,26149.6,27615.9,2.705770000277624,0
+SMX.US,D,20250311,000000,27974,29326.6,26271.8,28349.1,3.9540266561840633,0
+SMX.US,D,20250312,000000,28593.5,30426.4,27679.5,30304.2,3.077472729650669,0
+SMX.US,D,20250313,000000,29693.2,31159.6,27127.2,29448.9,7.893322689011204,0
+SMX.US,D,20250314,000000,29448.9,30670.8,27493.8,29204.5,4.513544833357886,0
+SMX.US,D,20250317,000000,29815.5,30548.6,28715.7,30059.8,5.38952590231629,0
+SMX.US,D,20250318,000000,29448.9,29842.3,28715.7,28837.9,1.1209186006654757,0
+SMX.US,D,20250319,000000,28471.3,29239.9,27982.5,29082.2,2.9435877306955165,0
+SMX.US,D,20250320,000000,29693.2,30915.2,29204.5,30915.2,2.4385728599423113,0
+SMX.US,D,20250321,000000,29937.6,29937.6,27615.9,29082.2,3.5949267934608313,0
+SMX.US,D,20250324,000000,29326.6,29352.4,27738.1,28104.7,3.1877887312347424,0
+SMX.US,D,20250325,000000,29326.6,29326.6,26394,26638.4,3.3120169882114667,0
+SMX.US,D,20250326,000000,26516.2,27602.5,24561.1,24805.5,3.0268157526621366,0
+SMX.US,D,20250327,000000,25905.2,25905.2,22387.2,22483.8,6.110671752434139,0
+SMX.US,D,20250328,000000,22605.9,22948.1,19541.3,21139.6,10.019442660193876,0
+SMX.US,D,20250331,000000,21872.8,21876.5,18940.1,19673.3,3.5238924541618877,0
+SMX.US,D,20250401,000000,19673.3,21017.4,19193.1,20773,4.5484891454323675,0
+SMX.US,D,20250402,000000,20284.3,21261.8,19827.2,20528.7,3.7168636201375898,0
+SMX.US,D,20250403,000000,20528.7,21628.4,20528.7,20650.8,4.189307445912708,0
+SMX.US,D,20250404,000000,20528.7,20528.7,18085.4,19062.4,2.749716359959114,0
+SMX.US,D,20250407,000000,18451.4,19416.7,17718.2,18084.8,2.2690070177448325,0
+SMX.US,D,20250408,000000,18940.1,20528.7,16618.4,16618.4,5.5405147917247595,0
+SMX.US,D,20250409,000000,17718.2,19306.7,16325.2,18084.8,8.159292277400105,0
+SMX.US,D,20250410,000000,18940.1,18940.1,16374.1,16496.2,9.709199364937772,0
+SMX.US,D,20250411,000000,16618.4,16619.7,14663.3,16007.5,6.258878190764078,0
+SMX.US,D,20250414,000000,18084.8,18084.8,16007.5,16618.4,3.2197869186378383,0
+SMX.US,D,20250415,000000,16862.8,17351.6,16129.6,17107.2,1.866779163304385,0
+SMX.US,D,20250416,000000,18084.8,18084.8,16374.1,17840.4,338.3032505047232,0
+SMX.US,D,20250417,000000,26394,28104.7,22728.2,28104.7,3183.0923629981658,0
+SMX.US,D,20250421,000000,24683.2,27493.8,22728.2,25783,87.47314210769578,0
+SMX.US,D,20250422,000000,25905.2,30548.6,24542.7,24683.2,74.55504011804499,0
+SMX.US,D,20250423,000000,24561.1,25294.2,22728.2,22728.2,21.31038362647956,0
+SMX.US,D,20250424,000000,22850.4,27493.8,22483.8,25660.8,23.145410112770126,0
+SMX.US,D,20250425,000000,27005,27005,24936.2,25538.7,9.028644565847893,0
+SMX.US,D,20250428,000000,26516.2,27237.1,23896.3,25172.1,13.92453091211438,0
+SMX.US,D,20250429,000000,25049.8,26149.6,22483.8,23216.9,8.834691358315062,0
+SMX.US,D,20250430,000000,22605.9,23216.9,20162.1,21139.6,9.567867217507732,0
+SMX.US,D,20250501,000000,22483.8,22789.3,21628.4,22117.2,6.607421106748181,0
+SMX.US,D,20250502,000000,21872.8,23212,21017.4,21750.6,3.915481525066779,0
+SMX.US,D,20250505,000000,21995,21995,20284.3,20284.3,4.041837538750616,0
+SMX.US,D,20250506,000000,20650.8,20773,20039.9,20039.9,2.7157540894417616,0
+SMX.US,D,20250507,000000,19917.7,20528.7,19062.4,19551.1,3.6288072271817566,0
+SMX.US,D,20250508,000000,19673.3,19917.7,18818,19795.5,12.047112965274437,0
+SMX.US,D,20250509,000000,19184.5,19551.1,18573.5,18573.5,3.6778274682417416,0
+SMX.US,D,20250512,000000,19428.9,19714.9,17107.2,17229.4,6.901133369125955,0
+SMX.US,D,20250513,000000,17229.4,19551.1,17229.4,17596,11.304116690510487,0
+SMX.US,D,20250514,000000,18329.2,18329.2,16985,17351.6,3.1829603602455285,0
+SMX.US,D,20250515,000000,17384.6,17384.6,16618.4,16618.4,5.05726850882123,0
+SMX.US,D,20250516,000000,17718.2,17718.2,16618.4,16740.6,4.784506466328858,0
+SMX.US,D,20250519,000000,16740.6,17596,16496.2,17596,3.1147903088215423,0
+SMX.US,D,20250520,000000,17229.4,17718.2,16862.8,17473.8,3.331166798575468,0
+SMX.US,D,20250521,000000,16985,17351.6,16618.4,17351.6,2.8935036112819756,0
+SMX.US,D,20250522,000000,17840.4,17840.4,16618.4,16618.4,3.7688299858689596,0
+SMX.US,D,20250523,000000,16618.4,16862.8,16129.6,16496.2,4.049612034411214,0
+SMX.US,D,20250527,000000,16985,16985,15763.1,15885.3,3.5481979827008123,0
+SMX.US,D,20250528,000000,16190.8,16480.3,14785.5,15152.1,5.15964634115185,0
+SMX.US,D,20250529,000000,15274.3,15518.7,14907.7,15029.9,3.2778092073048333,0
+SMX.US,D,20250530,000000,15274.3,15274.3,14907.7,15274.3,2.7660018824481574,0
+SMX.US,D,20250602,000000,15518.7,15518.7,14907.7,15396.5,1.6418916467220148,0
+SMX.US,D,20250603,000000,14907.7,15758.2,14785.5,15445.4,4.555281599535838,0
+SMX.US,D,20250604,000000,15152.1,16129.6,15152.1,15640.9,5.42970776936212,0
+SMX.US,D,20250605,000000,15518.7,16985,15518.7,16251.9,8.811122360943983,0
+SMX.US,D,20250606,000000,16123.5,16435.2,14419,14907.7,10.10258884536407,0
+SMX.US,D,20250609,000000,15152.1,15152.1,14785.5,14907.7,3.3967999093102064,0
+SMX.US,D,20250610,000000,14907.7,15014,13563.6,14419,4.264024441050882,0
+SMX.US,D,20250611,000000,14785.5,14805.1,13441.4,13685.8,8.374359378411192,0
+SMX.US,D,20250612,000000,12830.4,13746.9,12402.8,12708.2,12.457688172950476,0
+SMX.US,D,20250613,000000,12463.8,12463.8,11178.4,11278.5,6.666098089786594,0
+SMX.US,D,20250616,000000,11414.7,11802.2,10729.3,10729.3,10.770876309746575,0
+SMX.US,D,20250617,000000,10878.3,13858.7,10848.5,13828.8,52.32134102478558,0
+SMX.US,D,20250618,000000,13739.4,15736.2,12219.5,14603.7,40.72170347753631,0
+SMX.US,D,20250620,000000,14454.7,14514.3,12815.5,13515.9,21.305538890261616,0
+SMX.US,D,20250623,000000,13203,14490.5,13203,13471.2,5.961041354442468,0
+SMX.US,D,20250624,000000,13381.8,13960.6,12934.7,12934.7,7.267598544254411,0
+SMX.US,D,20250625,000000,12904.9,13619.3,12383.4,12502.6,7.620241483774787,0
+SMX.US,D,20250626,000000,12489,13113.5,12368.4,12547.3,3.954231248570555,0
+SMX.US,D,20250627,000000,12517.4,12755.9,12219.5,12249.2,5.015850906650932,0
+SMX.US,D,20250630,000000,12517.4,12815.5,11861.8,12785.7,8.141320917718792,0
+SMX.US,D,20250701,000000,12398.3,12770.8,12070.4,12666.5,10.495069938399524,0
+SMX.US,D,20250702,000000,12949.6,13277.5,12507.3,13083.8,6.272078466655018,0
+SMX.US,D,20250703,000000,12994.4,13799,12904.9,13545.7,3.1372135913563586,0
+SMX.US,D,20250707,000000,13411.6,13501,13068.8,13232.8,4.219300632225263,0
+SMX.US,D,20250708,000000,13441.4,13918.2,12130,12457.9,16.41081462601492,0
+SMX.US,D,20250709,000000,12398.3,12666.5,11951.2,12130,6.192557651558604,0
+SMX.US,D,20250710,000000,12428,12428,8792.31,9268.87,105.82073091794038,0
+SMX.US,D,20250711,000000,9566.92,10131.1,6705.79,6854.82,211.3099573408797,0
+SMX.US,D,20250714,000000,6944.22,7239.87,5006.97,5006.97,272.0430571608849,0
+SMX.US,D,20250715,000000,5066.59,5632.9,4410.93,4410.93,9178.66726640457,0
+SMX.US,D,20250716,000000,4291.71,5394.42,4112.88,5394.42,1656.603120434235,0
+SMX.US,D,20250717,000000,4977.18,5066.59,4559.95,4828.15,351.6860054922978,0
+SMX.US,D,20250718,000000,4619.56,4798.35,4454.72,4530.14,130.94830189581057,0
+SMX.US,D,20250721,000000,4530.14,5006.97,4112.88,4112.88,657.7035759586779,0
+SMX.US,D,20250722,000000,3829.75,3933.78,3576.42,3665.84,2477.3505387480586,0
+SMX.US,D,20250723,000000,3874.46,3874.46,3460.49,3546.62,679.1127938863436,0
+SMX.US,D,20250724,000000,3367.79,3487.01,3159.17,3337.99,1316.444948883994,0
+SMX.US,D,20250725,000000,3487.01,7212.43,3397.6,6318.34,27170.7217607103,0
+SMX.US,D,20250728,000000,8494.02,9894.8,6303.45,6467.37,26757.24070020906,0
+SMX.US,D,20250729,000000,5781.92,5901.06,4411.51,5454.04,1970.7277876700643,0
+SMX.US,D,20250730,000000,5036.8,5901.06,4857.96,4947.35,780.3746669362885,0
+SMX.US,D,20250731,000000,4977.18,5006.73,4080.11,4202.29,605.0681780438913,0
+SMX.US,D,20250801,000000,3785.04,3955.22,3576.42,3725.44,334.2800063195489,0
+SMX.US,D,20250804,000000,3725.44,4410.93,3725.44,3993.66,474.4970128407743,0
+SMX.US,D,20250805,000000,3457.21,3487.01,2493.66,2581.58,1399.9964962662848,0
+SMX.US,D,20250806,000000,2581.58,2581.58,2160.45,2235.83,582.5547280382411,0
+SMX.US,D,20250807,000000,2222.49,2448.15,2064.96,2077.73,686.1398165942745,0
+SMX.US,D,20250808,000000,2090.5,3563.65,2000.97,2771.73,20585.718814549225,0
+SMX.US,D,20250811,000000,2644,2797.27,2064.96,2107.53,1209.365641327182,0
+SMX.US,D,20250812,000000,2094.76,2213.93,2052.19,2111.79,683.9883926860668,0
+SMX.US,D,20250813,000000,2022.38,2443.85,2022.38,2269.33,1226.2035867397813,0
+SMX.US,D,20250814,000000,2128.82,2333.19,2090.55,2120.31,557.7190687459407,0
+SMX.US,D,20250815,000000,2077.73,2192.68,2043.67,2090.5,245.90587373529735,0
+SMX.US,D,20250818,000000,2064.96,2133.08,1952.13,2060.7,224.74629077782643,0
+SMX.US,D,20250819,000000,2005.35,2097.95,1928.72,1937.23,214.81357057279317,0
+SMX.US,D,20250820,000000,1924.46,1954.26,1869.11,1920.2,168.55325911421306,0
+SMX.US,D,20250821,000000,1860.59,1898.91,1681.77,1715.83,218.78759814122927,0
+SMX.US,D,20250822,000000,1707.31,1830.79,1639.2,1822.27,203.49510789413264,0
+SMX.US,D,20250825,000000,1783.95,1873.36,1703.06,1809.5,1871.4851388065651,0
+SMX.US,D,20250826,000000,1758.4,1847.82,1617.91,1656.22,525.8258534080011,0
+SMX.US,D,20250827,000000,1651.96,1681.77,1490.22,1537.01,487.8165814576456,0
+SMX.US,D,20250828,000000,1068.67,1167.87,698.25,740.828,13341.839284872962,0
+SMX.US,D,20250829,000000,891.98,1017.58,774.891,851.531,133273.65087300123,0
+SMX.US,D,20250902,000000,715.281,728.055,647.161,715.281,8778.753729342428,0
+SMX.US,D,20250903,000000,659.935,668.45,510.917,519.432,9343.800792186195,0
+SMX.US,D,20250904,000000,489.628,919.651,468.343,642.904,96430.05139916464,0
+SMX.US,D,20250905,000000,604.583,702.508,583.299,600.326,8325.59949945392,0
+SMX.US,D,20250908,000000,583.299,596.068,540.721,549.237,4349.5684762212,0
+SMX.US,D,20250909,000000,544.979,587.552,544.979,557.752,2791.871802629212,0
+SMX.US,D,20250910,000000,638.646,796.18,566.268,566.268,113421.34918055755,0
+SMX.US,D,20250911,000000,591.81,638.646,574.784,587.552,10884.267284784068,0
+SMX.US,D,20250912,000000,583.299,600.326,562.01,574.784,2936.508086135042,0
+SMX.US,D,20250915,000000,553.495,664.193,553.495,655.677,10477.255930551288,0
+SMX.US,D,20250916,000000,566.268,613.099,566.268,596.068,2592.594988773443,0
+SMX.US,D,20250917,000000,600.326,608.841,587.552,591.81,1508.4910721979363,0
+SMX.US,D,20250918,000000,596.068,702.508,587.552,672.708,7130.370780073794,0
+SMX.US,D,20250919,000000,672.708,687.611,621.615,621.615,3123.620899531632,0
+SMX.US,D,20250922,000000,621.615,646.864,613.099,642.904,1649.1932563082987,0
+SMX.US,D,20250923,000000,659.935,672.708,617.357,638.646,2732.4610299675155,0
+SMX.US,D,20250924,000000,642.904,647.161,617.357,630.13,1301.5621414284767,0
+SMX.US,D,20250925,000000,617.357,685.482,583.299,681.224,6500.555523242324,0
+SMX.US,D,20250926,000000,702.508,719.539,617.357,625.872,5464.2503271427295,0
+SMX.US,D,20250929,000000,617.357,630.13,596.068,600.326,2470.9455893174268,0
+SMX.US,D,20250930,000000,600.326,630.13,587.552,621.615,1593.0096195089136,0
+SMX.US,D,20251001,000000,621.615,676.966,613.099,613.099,3497.388526693698,0
+SMX.US,D,20251002,000000,617.357,700.379,596.068,685.482,7507.32091749309,0
+SMX.US,D,20251003,000000,753.602,813.211,566.268,591.81,65625.32972811106,0
+SMX.US,D,20251006,000000,566.268,579.041,519.432,523.69,10059.564964407353,0
+SMX.US,D,20251007,000000,532.206,600.326,532.206,596.068,5575.654627158133,0
+SMX.US,D,20251008,000000,574.784,586.239,553.495,553.495,4691.84686720713,0
+SMX.US,D,20251009,000000,579.041,625.872,566.268,574.784,8551.494312383618,0
+SMX.US,D,20251010,000000,579.041,617.357,553.495,553.495,4790.852295157655,0
+SMX.US,D,20251013,000000,532.206,566.268,527.948,544.979,3849.099361364521,0
+SMX.US,D,20251014,000000,532.206,544.979,515.174,515.174,2796.2286709149384,0
+SMX.US,D,20251015,000000,515.174,549.237,510.917,510.917,4285.894783916057,0
+SMX.US,D,20251016,000000,519.432,519.432,468.343,472.6,4045.7996337057666,0
+SMX.US,D,20251017,000000,468.343,506.659,459.827,493.885,3129.2836539450477,0
+SMX.US,D,20251020,000000,498.143,506.278,481.112,493.885,1886.7564906091488,0
+SMX.US,D,20251021,000000,489.628,510.917,319.834,332.139,12350.857262525207,0
+SMX.US,D,20251022,000000,338.61,425.765,324.007,368.712,19920.097381428863,0
+SMX.US,D,20251023,000000,329.687,337.89,266.406,296.484,9313.150242149275,0
+SMX.US,D,20251024,000000,281.64,289.843,251.171,267.187,9294.4621943069,0
+SMX.US,D,20251027,000000,262.109,262.109,219.921,228.124,9593.240559195063,0
+SMX.US,D,20251028,000000,203.906,203.906,151.562,166.015,24124.759360639415,0
+SMX.US,D,20251029,000000,140.625,147.656,110.156,115.234,58119.393588672116,0
+SMX.US,D,20251030,000000,108.593,110.937,93.9763,94.9216,16616.464939014964,0
+SMX.US,D,20251031,000000,87.1092,89.0623,78.1248,78.906,19722.82809146629,0
+SMX.US,D,20251103,000000,77.3436,77.3436,68.3592,69.1404,326868.3952001019,0
+SMX.US,D,20251104,000000,62.1092,68.3201,56.5936,57.4217,71731.25563574732,0
+SMX.US,D,20251105,000000,82.8123,94.1365,68.7498,82.4217,1999012.7079765608,0
+SMX.US,D,20251106,000000,76.1717,78.5154,69.5311,76.5623,52808.071191410374,0
+SMX.US,D,20251107,000000,71.0936,72.2654,58.9842,66.4061,23368.738225185964,0
+SMX.US,D,20251110,000000,60.9373,69.5311,58.9842,62.8905,14224.190014666663,0
+SMX.US,D,20251111,000000,60.1561,61.328,56.6405,58.9842,13859.8754820025,0
+SMX.US,D,20251112,000000,58.9842,69.5272,57.8124,64.453,15929.051979202013,0
+SMX.US,D,20251113,000000,63.2811,66.4022,61.7186,65.6248,6356.880273944313,0
+SMX.US,D,20251114,000000,63.2811,65.7811,53.1366,54.2967,23978.173385371687,0
+SMX.US,D,20251117,000000,46.4843,47.6561,40.6249,41.0155,17501.049603597738,0
+SMX.US,D,20251118,000000,37.4999,37.4999,25.1952,25.7812,38103.137546015,0
+SMX.US,D,20251119,000000,23.2421,25.537,15.2343,24.9023,123390.26788550701,0
+SMX.US,D,20251120,000000,22.4121,29.248,19.6289,20.7031,52282.2970454012,0
+SMX.US,D,20251121,000000,21.4843,23.1933,19.0429,22.8027,1329922.9950720766,0
+SMX.US,D,20251124,000000,21.4355,26.1718,20.4101,24.9023,70784.3860117118,0
+SMX.US,D,20251125,000000,25.6835,29.0527,23.3886,28.8573,54887.3597144972,0
+SMX.US,D,20251126,000000,29.0038,84.9607,28.8573,84.9607,4674912.960020459,0
+SMX.US,D,20251128,000000,163.574,311.913,145.95,298.046,4616951.749236744,0
+SMX.US,D,20251201,000000,249.169,258.495,162.744,190.38,682677.971691134,0
+SMX.US,D,20251202,000000,168.652,322.899,166.064,246.581,1297239.0841995638,0
+SMX.US,D,20251203,000000,284.13,341.601,263.671,285.595,591334.6850475668,0
+SMX.US,D,20251204,000000,305.663,818.113,288.861,688.475,1341614.647403315,0
+SMX.US,D,20251205,000000,1298.87,2392.57,1098.63,1620.99,800085.1970597408,0
+SMX.US,D,20251208,000000,1074.22,1201.75,468.798,663.182,270602.11355549283,0
+SMX.US,D,20251209,000000,578.661,810.544,488.28,712.889,148511.5097971936,0
+SMX.US,D,20251210,000000,663.133,798.631,647.557,714.354,57474.3999374548,0
+SMX.US,D,20251211,000000,798.142,1328.12,798.142,1040.38,228748.2592074476,0
+SMX.US,D,20251212,000000,1127.93,1147.36,857.176,887.254,83261.4483536407,0
+SMX.US,D,20251215,000000,829.588,830.076,600.121,698.24,63922.749245564606,0
+SMX.US,D,20251216,000000,625.047,625.047,537.645,566.405,46019.0874112586,0
+SMX.US,D,20251217,000000,588.377,724.266,588.377,616.161,58207.995415497404,0
+SMX.US,D,20251218,000000,666.893,897.996,616.405,762.4,78253.05153188421,0
+SMX.US,D,20251219,000000,805.662,966.794,783.689,859.519,67845.49848800681,0
+SMX.US,D,20251222,000000,915.867,937.497,795.115,816.258,36091.1771952918,0
+SMX.US,D,20251223,000000,821.336,849.314,688.475,725.779,34769.394611459604,0
+SMX.US,D,20251224,000000,745.994,751.951,634.764,672.362,24776.1530282411,0
+SMX.US,D,20251226,000000,688.279,688.279,556.688,568.407,38154.1328765657,0
+SMX.US,D,20251229,000000,548.485,548.485,317.382,414.794,126386.90915706461,0
+SMX.US,D,20251230,000000,314.892,319.679,230.908,251.22,179019.61989954312,0
+SMX.US,D,20251231,000000,213.525,219.726,72.4119,79.8338,765493.774103898,0
+SMX.US,D,20260102,000000,95.947,113.525,83.4959,100.83,1609900.057427926,0
+SMX.US,D,20260105,000000,98.9499,100.244,77.6853,85.2049,395663.14411823923,0
+SMX.US,D,20260106,000000,81.2986,106.592,75.1463,94.1404,393269.4355902208,0
+SMX.US,D,20260107,000000,88.6228,198.046,88.574,165.82,3401000.450738142,0
+SMX.US,D,20260108,000000,161.914,177.978,120.898,137.5,1171943.3522359696,0
+SMX.US,D,20260109,000000,126.953,134.716,110.595,112.842,400492.54528175754,0
+SMX.US,D,20260112,000000,115.478,140.624,115.478,129.443,450958.2616766177,0
+SMX.US,D,20260113,000000,126.855,129.317,116.455,117.09,195134.1443535643,0
+SMX.US,D,20260114,000000,114.453,123.291,101.318,118.896,237656.0580118761,0
+SMX.US,D,20260115,000000,120.166,122.07,112.304,116.601,115254.36225716521,0
+SMX.US,D,20260116,000000,115.625,128.222,107.715,118.017,247016.2611744833,0
+SMX.US,D,20260120,000000,114.258,117.187,106.055,108.447,134872.2044798622,0
+SMX.US,D,20260121,000000,107.959,108.252,89.6072,98.4372,143617.59646852082,0
+SMX.US,D,20260122,000000,97.656,103.265,92.822,97.7537,89722.2904937328,0
+SMX.US,D,20260123,000000,99.7068,100.879,87.8904,87.9392,143967.80536507381,0
+SMX.US,D,20260126,000000,87.9881,88.5252,81.6404,83.0076,100311.5016026643,0
+SMX.US,D,20260127,000000,82.031,82.617,74.2674,80.2732,117886.25379494451,0
+SMX.US,D,20260128,000000,78.1736,80.8103,71.6795,72.3143,107822.35603084251,0
+SMX.US,D,20260129,000000,71.6307,94.1404,61.5721,83.0076,346245.1872056978,0
+SMX.US,D,20260130,000000,83.0076,83.3582,65.9666,67.0408,186341.853044841,0
+SMX.US,D,20260202,000000,70.5076,70.5076,58.9354,59.326,157410.7069796015,0
+SMX.US,D,20260203,000000,59.619,59.6678,46.9237,48.3397,191050.6266995466,0
+SMX.US,D,20260204,000000,47.6073,54.7606,42.1386,49.3163,206077.6603695348,0
+SMX.US,D,20260205,000000,47.3632,47.705,40.4784,40.7714,102720.1605689566,0
+SMX.US,D,20260206,000000,41.9921,100.097,41.2601,77.2947,8085174.490467448,0
+SMX.US,D,20260209,000000,73.1932,73.3543,57.1288,67.8709,1067637.8308084067,0
+SMX.US,D,20260210,000000,67.3338,91.3084,67.3338,78.4666,1460338.1257415977,0
+SMX.US,D,20260211,000000,80.615,87.0115,69.5799,81.6892,491840.747137908,0
+SMX.US,D,20260212,000000,72.6316,80.5169,63.5252,68.5057,442205.90647013293,0
+SMX.US,D,20260213,000000,63.5252,67.2362,52.5389,53.7108,272178.4631910299,0
+SMX.US,D,20260217,000000,62.12,62.98,48.0001,49.635,223109,0
+SMX.US,D,20260218,000000,51.05,52.71,46.37,46.62,173147,0
diff --git a/daily/us/nasdaq stocks/2/smxww.us.txt b/daily/us/nasdaq stocks/2/smxww.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6683a673f2c72c1bd8871bc2996be40a1b91a3e2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/smxww.us.txt	
@@ -0,0 +1,602 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMXWW.US,D,20230309,000000,0.127,0.1285,0.11,0.11,85641,0
+SMXWW.US,D,20230310,000000,0.0652,0.126,0.0652,0.11,112506,0
+SMXWW.US,D,20230313,000000,0.0702,0.0888,0.0551,0.08,137678,0
+SMXWW.US,D,20230314,000000,0.0848,0.092668,0.0801,0.0801,55796,0
+SMXWW.US,D,20230315,000000,0.07,0.0866,0.07,0.0799,59426,0
+SMXWW.US,D,20230316,000000,0.0723,0.0984,0.0595,0.0984,44782,0
+SMXWW.US,D,20230317,000000,0.0801,0.0959,0.0762,0.0785,74777,0
+SMXWW.US,D,20230320,000000,0.084,0.084,0.07,0.0743,11064,0
+SMXWW.US,D,20230321,000000,0.0703,0.071,0.07,0.071,11400,0
+SMXWW.US,D,20230322,000000,0.071,0.119114,0.071,0.071,4104,0
+SMXWW.US,D,20230323,000000,0.0871,0.09,0.0711,0.084309,40819,0
+SMXWW.US,D,20230324,000000,0.1196,0.1196,0.066,0.1,31602,0
+SMXWW.US,D,20230327,000000,0.0764,0.08,0.0701,0.07288,18607,0
+SMXWW.US,D,20230328,000000,0.0751,0.08,0.07,0.07,16623,0
+SMXWW.US,D,20230329,000000,0.0695,0.069999,0.051,0.069,13244,0
+SMXWW.US,D,20230330,000000,0.0644,0.07,0.05,0.059899,48520,0
+SMXWW.US,D,20230331,000000,0.06,0.06,0.0495,0.05,66571,0
+SMXWW.US,D,20230403,000000,0.0594,0.0969,0.0522,0.0535,41296,0
+SMXWW.US,D,20230404,000000,0.0525,0.0748,0.0375,0.038,63843,0
+SMXWW.US,D,20230405,000000,0.0401,0.05,0.038,0.0405,21550,0
+SMXWW.US,D,20230406,000000,0.038,0.0492,0.038,0.0492,58204,0
+SMXWW.US,D,20230410,000000,0.0352,0.07,0.0351,0.0625,115455,0
+SMXWW.US,D,20230411,000000,0.0599,0.064099,0.0506,0.0538,19999,0
+SMXWW.US,D,20230412,000000,0.048,0.069799,0.048,0.0522,57429,0
+SMXWW.US,D,20230413,000000,0.0588,0.07,0.0495,0.07,146204,0
+SMXWW.US,D,20230414,000000,0.0716,0.0999,0.0684,0.085,194606,0
+SMXWW.US,D,20230417,000000,0.0751,0.0755,0.075,0.0755,6872,0
+SMXWW.US,D,20230418,000000,0.0998,0.0998,0.05,0.0697,30481,0
+SMXWW.US,D,20230419,000000,0.061401,0.062,0.0513,0.055,55774,0
+SMXWW.US,D,20230420,000000,0.060751,0.0649,0.0505,0.0575,8836,0
+SMXWW.US,D,20230421,000000,0.0593,0.0595,0.05,0.05,55427,0
+SMXWW.US,D,20230424,000000,0.0494,0.0622,0.0446,0.0617,97529,0
+SMXWW.US,D,20230425,000000,0.037,0.061,0.037,0.0596,5630,0
+SMXWW.US,D,20230427,000000,0.065,0.065,0.04,0.057799,11875,0
+SMXWW.US,D,20230428,000000,0.0401,0.0557,0.0401,0.053,30021,0
+SMXWW.US,D,20230501,000000,0.0505,0.0505,0.05,0.05,4700,0
+SMXWW.US,D,20230502,000000,0.0437,0.0849,0.0437,0.044,741,0
+SMXWW.US,D,20230503,000000,0.0719,0.0719,0.045099,0.055599,21131,0
+SMXWW.US,D,20230504,000000,0.0486,0.065001,0.0355,0.065001,34738,0
+SMXWW.US,D,20230505,000000,0.060999,0.0646,0.0451,0.0598,80727,0
+SMXWW.US,D,20230508,000000,0.06,0.0794,0.0519,0.06,146558,0
+SMXWW.US,D,20230509,000000,0.0513,0.065,0.0383,0.049626,39698,0
+SMXWW.US,D,20230510,000000,0.0384,0.0594,0.0384,0.0567,3316,0
+SMXWW.US,D,20230511,000000,0.0431,0.0565,0.0427,0.0561,4311,0
+SMXWW.US,D,20230512,000000,0.0426,0.0546,0.0426,0.054455,16442,0
+SMXWW.US,D,20230515,000000,0.0545,0.0545,0.0462,0.052799,7019,0
+SMXWW.US,D,20230516,000000,0.05,0.05,0.05,0.05,1000,0
+SMXWW.US,D,20230523,000000,0.0463,0.05,0.0401,0.05,13000,0
+SMXWW.US,D,20230524,000000,0.0499,0.05,0.0453,0.047,12559,0
+SMXWW.US,D,20230525,000000,0.047,0.047,0.044923,0.045863,17100,0
+SMXWW.US,D,20230526,000000,0.04,0.0536,0.0375,0.0516,3227,0
+SMXWW.US,D,20230530,000000,0.05222,0.05222,0.05222,0.05222,100,0
+SMXWW.US,D,20230531,000000,0.0519,0.0519,0.05,0.05,1355,0
+SMXWW.US,D,20230601,000000,0.05496,0.05496,0.05496,0.05496,238,0
+SMXWW.US,D,20230602,000000,0.0562,0.0567,0.0562,0.0567,233,0
+SMXWW.US,D,20230605,000000,0.0353,0.047,0.035,0.041301,1900,0
+SMXWW.US,D,20230606,000000,0.0472,0.048,0.038,0.048,1619,0
+SMXWW.US,D,20230607,000000,0.0433,0.047899,0.043,0.047899,432,0
+SMXWW.US,D,20230608,000000,0.0555,0.0559,0.0385,0.04,15163,0
+SMXWW.US,D,20230609,000000,0.0495,0.05,0.0495,0.05,868,0
+SMXWW.US,D,20230612,000000,0.0405,0.048,0.0391,0.0396,15735,0
+SMXWW.US,D,20230613,000000,0.0385,0.056,0.0375,0.0375,49107,0
+SMXWW.US,D,20230614,000000,0.0442,0.0442,0.0365,0.04,17913,0
+SMXWW.US,D,20230615,000000,0.0365,0.0449,0.0362,0.0449,9552,0
+SMXWW.US,D,20230616,000000,0.0365,0.045,0.0365,0.045,650,0
+SMXWW.US,D,20230620,000000,0.040049,0.0402,0.0399,0.04,2360,0
+SMXWW.US,D,20230621,000000,0.0369,0.04,0.028,0.0377,12371,0
+SMXWW.US,D,20230622,000000,0.0431,0.0431,0.0396,0.0396,304,0
+SMXWW.US,D,20230623,000000,0.0299,0.035,0.0221,0.0349,184363,0
+SMXWW.US,D,20230626,000000,0.0253,0.0253,0.0178,0.021,109149,0
+SMXWW.US,D,20230627,000000,0.022,0.0275,0.0219,0.0225,32826,0
+SMXWW.US,D,20230628,000000,0.0235,0.025,0.0199,0.0205,21500,0
+SMXWW.US,D,20230629,000000,0.0215,0.0218,0.0201,0.0203,5767,0
+SMXWW.US,D,20230630,000000,0.0237,0.025,0.0203,0.0204,5723,0
+SMXWW.US,D,20230703,000000,0.0237,0.025,0.0205,0.0221,14909,0
+SMXWW.US,D,20230705,000000,0.023,0.0275,0.023,0.0232,26927,0
+SMXWW.US,D,20230706,000000,0.0321,0.0321,0.0321,0.0321,100,0
+SMXWW.US,D,20230710,000000,0.0224,0.027,0.0224,0.023,5002,0
+SMXWW.US,D,20230711,000000,0.034,0.05,0.0252,0.0252,9585,0
+SMXWW.US,D,20230712,000000,0.0253,0.043,0.0091,0.0171,70980,0
+SMXWW.US,D,20230713,000000,0.025299,0.0429,0.0176,0.0277,16699,0
+SMXWW.US,D,20230714,000000,0.0298,0.0298,0.0176,0.0233,35580,0
+SMXWW.US,D,20230718,000000,0.0156,0.0255,0.0156,0.0255,7270,0
+SMXWW.US,D,20230719,000000,0.0335,0.0356,0.0255,0.0262,169092,0
+SMXWW.US,D,20230720,000000,0.0275,0.0278,0.0205,0.0231,6473,0
+SMXWW.US,D,20230721,000000,0.0207,0.023551,0.0196,0.02,14727,0
+SMXWW.US,D,20230724,000000,0.0196,0.0255,0.0196,0.0199,10179,0
+SMXWW.US,D,20230725,000000,0.023399,0.0235,0.023399,0.0235,80698,0
+SMXWW.US,D,20230726,000000,0.02,0.0278,0.02,0.02395,2777,0
+SMXWW.US,D,20230727,000000,0.021,0.0239,0.0199,0.0199,16785,0
+SMXWW.US,D,20230728,000000,0.0199,0.0239,0.0196,0.0197,8513,0
+SMXWW.US,D,20230731,000000,0.0223,0.0295,0.0201,0.0201,9377,0
+SMXWW.US,D,20230802,000000,0.0235,0.0235,0.0196,0.0197,28813,0
+SMXWW.US,D,20230803,000000,0.0229,0.0262,0.0198,0.02,8067,0
+SMXWW.US,D,20230804,000000,0.0201,0.0225,0.0201,0.0201,1893,0
+SMXWW.US,D,20230807,000000,0.02,0.02,0.0196,0.0196,5516,0
+SMXWW.US,D,20230808,000000,0.0243,0.0249,0.0197,0.0197,9401,0
+SMXWW.US,D,20230809,000000,0.0199,0.0249,0.0199,0.0199,668,0
+SMXWW.US,D,20230811,000000,0.021,0.0226,0.0197,0.0197,42593,0
+SMXWW.US,D,20230814,000000,0.0197,0.02,0.0141,0.0161,20174,0
+SMXWW.US,D,20230817,000000,0.0238,0.0249,0.016,0.0161,4752,0
+SMXWW.US,D,20230818,000000,0.0247,0.0249,0.016,0.016,4874,0
+SMXWW.US,D,20230821,000000,0.0226,0.0226,0.0207,0.0207,11956,0
+SMXWW.US,D,20230822,000000,0.02185,0.0249,0.0175,0.0175,18272,0
+SMXWW.US,D,20230823,000000,0.023,0.023,0.023,0.023,100,0
+SMXWW.US,D,20230825,000000,0.0176,0.022199,0.0167,0.0179,29345,0
+SMXWW.US,D,20230830,000000,0.02,0.0249,0.0174,0.0174,35426,0
+SMXWW.US,D,20230831,000000,0.0235,0.0249,0.0163,0.0181,6774,0
+SMXWW.US,D,20230901,000000,0.0181,0.0182,0.016,0.016,10943,0
+SMXWW.US,D,20230905,000000,0.0237,0.0239,0.0237,0.0239,1584,0
+SMXWW.US,D,20230906,000000,0.0161,0.0161,0.0161,0.0161,1603,0
+SMXWW.US,D,20230908,000000,0.018,0.018,0.018,0.018,184,0
+SMXWW.US,D,20230911,000000,0.01,0.014899,0.01,0.014899,10500,0
+SMXWW.US,D,20230912,000000,0.015,0.0171,0.0121,0.014899,8312,0
+SMXWW.US,D,20230913,000000,0.0171,0.0171,0.0138,0.0141,992,0
+SMXWW.US,D,20230914,000000,0.0199,0.0199,0.0109,0.0136,18823,0
+SMXWW.US,D,20230915,000000,0.015001,0.0193,0.0127,0.0127,9155,0
+SMXWW.US,D,20230918,000000,0.0151,0.0151,0.013,0.0146,4880,0
+SMXWW.US,D,20230919,000000,0.0161,0.0173,0.015,0.0173,1937,0
+SMXWW.US,D,20230920,000000,0.015,0.015,0.0143,0.0144,2458,0
+SMXWW.US,D,20230921,000000,0.0133,0.0172,0.0133,0.0172,6740,0
+SMXWW.US,D,20230925,000000,0.0155,0.0155,0.0155,0.0155,768,0
+SMXWW.US,D,20230926,000000,0.0157,0.0158,0.0126,0.015,5822,0
+SMXWW.US,D,20230928,000000,0.0151,0.016,0.0151,0.0155,18538,0
+SMXWW.US,D,20230929,000000,0.0114,0.0114,0.0114,0.0114,532,0
+SMXWW.US,D,20231003,000000,0.0174,0.0174,0.015299,0.0174,3291,0
+SMXWW.US,D,20231004,000000,0.0134,0.0154,0.0134,0.0154,1754,0
+SMXWW.US,D,20231005,000000,0.019,0.02075,0.0174,0.0191,18921,0
+SMXWW.US,D,20231006,000000,0.0157,0.0157,0.0105,0.0131,5300,0
+SMXWW.US,D,20231009,000000,0.015,0.0158,0.0105,0.0119,85799,0
+SMXWW.US,D,20231010,000000,0.021,0.039,0.02,0.024,492406,0
+SMXWW.US,D,20231011,000000,0.02,0.0212,0.0165,0.0187,43264,0
+SMXWW.US,D,20231012,000000,0.018,0.025,0.0161,0.025,6494,0
+SMXWW.US,D,20231013,000000,0.0286,0.0287,0.0161,0.019051,10715,0
+SMXWW.US,D,20231016,000000,0.017,0.017,0.016,0.016,5363,0
+SMXWW.US,D,20231017,000000,0.0161,0.0163,0.016,0.016,25336,0
+SMXWW.US,D,20231018,000000,0.0161,0.0209,0.015,0.0151,74908,0
+SMXWW.US,D,20231019,000000,0.0151,0.02,0.0151,0.0153,8100,0
+SMXWW.US,D,20231020,000000,0.0196,0.0199,0.0154,0.0197,12702,0
+SMXWW.US,D,20231026,000000,0.018899,0.018899,0.018899,0.018899,1107,0
+SMXWW.US,D,20231027,000000,0.0152,0.0152,0.0151,0.0151,1067,0
+SMXWW.US,D,20231103,000000,0.019,0.019,0.0151,0.0151,10358,0
+SMXWW.US,D,20231110,000000,0.0152,0.0152,0.0152,0.0152,2000,0
+SMXWW.US,D,20231113,000000,0.0161,0.0162,0.012,0.0124,51770,0
+SMXWW.US,D,20231114,000000,0.0124,0.0124,0.0044,0.0058,177504,0
+SMXWW.US,D,20231115,000000,0.0089,0.0089,0.0054,0.0089,4424,0
+SMXWW.US,D,20231116,000000,0.0165,0.0165,0.0165,0.0165,200,0
+SMXWW.US,D,20231117,000000,0.0099,0.01,0.0065,0.0099,12136,0
+SMXWW.US,D,20231120,000000,0.0066,0.016,0.0066,0.016,19679,0
+SMXWW.US,D,20231127,000000,0.0073,0.0124,0.0025,0.0124,726168,0
+SMXWW.US,D,20231128,000000,0.0123,0.0124,0.007,0.007,55261,0
+SMXWW.US,D,20231129,000000,0.01,0.01,0.0055,0.0062,25132,0
+SMXWW.US,D,20231130,000000,0.01,0.011,0.0062,0.0062,10364,0
+SMXWW.US,D,20231201,000000,0.0109,0.0109,0.0109,0.0109,100,0
+SMXWW.US,D,20231204,000000,0.01,0.01001,0.01,0.01,4264,0
+SMXWW.US,D,20231205,000000,0.0081,0.011,0.0081,0.0082,106060,0
+SMXWW.US,D,20231208,000000,0.0081,0.0081,0.0061,0.0061,10500,0
+SMXWW.US,D,20231211,000000,0.0062,0.0062,0.0062,0.0062,999,0
+SMXWW.US,D,20231212,000000,0.0063,0.0063,0.0044,0.0046,133603,0
+SMXWW.US,D,20231213,000000,0.005,0.005,0.0025,0.004,154150,0
+SMXWW.US,D,20231214,000000,0.005,0.005,0.0037,0.0045,17237,0
+SMXWW.US,D,20231215,000000,0.0035,0.0041,0.0032,0.0033,110882,0
+SMXWW.US,D,20231218,000000,0.0036,0.0098,0.0034,0.0089,39292,0
+SMXWW.US,D,20231220,000000,0.0052,0.0084,0.0035,0.0084,56874,0
+SMXWW.US,D,20231222,000000,0.0062,0.0062,0.0041,0.0051,255118,0
+SMXWW.US,D,20231226,000000,0.0046,0.005,0.0039,0.005,728171,0
+SMXWW.US,D,20231227,000000,0.0035,0.0098,0.0035,0.0098,37073,0
+SMXWW.US,D,20231229,000000,0.0097,0.0097,0.0095,0.0095,6024,0
+SMXWW.US,D,20240103,000000,0.0041,0.0093,0.003,0.0093,78275,0
+SMXWW.US,D,20240104,000000,0.0091,0.0093,0.0091,0.0093,33107,0
+SMXWW.US,D,20240105,000000,0.0057,0.0057,0.0011,0.0039,93069,0
+SMXWW.US,D,20240108,000000,0.0031,0.0039,0.002,0.0039,73317,0
+SMXWW.US,D,20240110,000000,0.0037,0.0047,0.0031,0.0047,91491,0
+SMXWW.US,D,20240112,000000,0.0051,0.0051,0.0039,0.0046,65530,0
+SMXWW.US,D,20240118,000000,0.0028,0.0029,0.0028,0.0029,4614,0
+SMXWW.US,D,20240122,000000,0.0048,0.0049,0.0048,0.0049,10000,0
+SMXWW.US,D,20240123,000000,0.004,0.004,0.0026,0.0027,59958,0
+SMXWW.US,D,20240125,000000,0.0027,0.0027,0.0027,0.0027,7380,0
+SMXWW.US,D,20240126,000000,0.0057,0.0093,0.0056,0.0078,126873,0
+SMXWW.US,D,20240129,000000,0.0073,0.009,0.0052,0.0052,44339,0
+SMXWW.US,D,20240130,000000,0.0053,0.01,0.005,0.01,32116,0
+SMXWW.US,D,20240131,000000,0.008,0.008,0.008,0.008,10000,0
+SMXWW.US,D,20240201,000000,0.0059,0.006,0.0025,0.0025,46476,0
+SMXWW.US,D,20240202,000000,0.0049,0.0061,0.0049,0.0049,1553,0
+SMXWW.US,D,20240205,000000,0.0073,0.0073,0.005,0.0068,20200,0
+SMXWW.US,D,20240206,000000,0.0027,0.0075,0.0027,0.0075,1145,0
+SMXWW.US,D,20240207,000000,0.0089,0.0097,0.0056,0.0059,232235,0
+SMXWW.US,D,20240208,000000,0.0046,0.00541,0.0041,0.0041,59687,0
+SMXWW.US,D,20240209,000000,0.0046,0.0095,0.0042,0.008,53948,0
+SMXWW.US,D,20240212,000000,0.006,0.006,0.005,0.005,11607,0
+SMXWW.US,D,20240213,000000,0.0085,0.0091,0.0053,0.0053,17771,0
+SMXWW.US,D,20240214,000000,0.0072,0.0079,0.0054,0.0054,17993,0
+SMXWW.US,D,20240215,000000,0.0079,0.0095,0.0055,0.0055,37819,0
+SMXWW.US,D,20240216,000000,0.0089,0.0414,0.0067,0.0073,231983,0
+SMXWW.US,D,20240220,000000,0.0059,0.0099,0.0053,0.006,7494,0
+SMXWW.US,D,20240222,000000,0.0119,0.0119,0.0027,0.0055,152866,0
+SMXWW.US,D,20240223,000000,0.0075,0.0077,0.005,0.005,20936,0
+SMXWW.US,D,20240226,000000,0.005,0.005,0.005,0.005,2915,0
+SMXWW.US,D,20240227,000000,0.005,0.0095,0.0045,0.0046,84189,0
+SMXWW.US,D,20240228,000000,0.0097,0.0098,0.006,0.007,83551,0
+SMXWW.US,D,20240229,000000,0.0116,0.0116,0.0065,0.0066,100688,0
+SMXWW.US,D,20240301,000000,0.0067,0.0099,0.0067,0.0098,12100,0
+SMXWW.US,D,20240304,000000,0.0097,0.0147,0.007,0.007,44914,0
+SMXWW.US,D,20240305,000000,0.0135,0.014,0.009,0.009,16926,0
+SMXWW.US,D,20240306,000000,0.014,0.0149,0.009,0.009,40951,0
+SMXWW.US,D,20240307,000000,0.0148,0.0153,0.009,0.0092,11006,0
+SMXWW.US,D,20240308,000000,0.0097,0.0152,0.0092,0.0092,62916,0
+SMXWW.US,D,20240311,000000,0.0101,0.0111,0.0091,0.0091,21394,0
+SMXWW.US,D,20240313,000000,0.0091,0.0106,0.0091,0.0092,9099,0
+SMXWW.US,D,20240314,000000,0.0092,0.0092,0.0051,0.0051,23887,0
+SMXWW.US,D,20240315,000000,0.0052,0.0052,0.0052,0.0052,449,0
+SMXWW.US,D,20240319,000000,0.006,0.006,0.006,0.006,6330,0
+SMXWW.US,D,20240320,000000,0.0147,0.024,0.012749,0.023,237268,0
+SMXWW.US,D,20240321,000000,0.025,0.025,0.0073,0.0083,45292,0
+SMXWW.US,D,20240325,000000,0.0078,0.0109,0.0061,0.0109,60194,0
+SMXWW.US,D,20240326,000000,0.007,0.0097,0.0054,0.0097,77678,0
+SMXWW.US,D,20240327,000000,0.0099,0.0099,0.0099,0.0099,511,0
+SMXWW.US,D,20240328,000000,0.0061,0.0128,0.0061,0.0128,12209,0
+SMXWW.US,D,20240402,000000,0.0065,0.0125,0.0065,0.0125,3415,0
+SMXWW.US,D,20240403,000000,0.0067,0.0067,0.0067,0.0067,3506,0
+SMXWW.US,D,20240408,000000,0.0125,0.0125,0.0125,0.0125,100,0
+SMXWW.US,D,20240409,000000,0.0035,0.0035,0.0035,0.0035,60010,0
+SMXWW.US,D,20240410,000000,0.0053,0.0054,0.0053,0.0054,14005,0
+SMXWW.US,D,20240417,000000,0.0054,0.0054,0.0054,0.0054,3602,0
+SMXWW.US,D,20240418,000000,0.005,0.0051,0.005,0.0051,2593,0
+SMXWW.US,D,20240422,000000,0.0051,0.0057,0.005,0.0057,2420,0
+SMXWW.US,D,20240423,000000,0.006,0.0077,0.006,0.0077,5687,0
+SMXWW.US,D,20240424,000000,0.0077,0.0077,0.0077,0.0077,1827,0
+SMXWW.US,D,20240430,000000,0.0051,0.0051,0.0051,0.0051,860,0
+SMXWW.US,D,20240506,000000,0.0052,0.0052,0.0052,0.0052,10019,0
+SMXWW.US,D,20240507,000000,0.0052,0.0055,0.0052,0.0055,10233,0
+SMXWW.US,D,20240514,000000,0.0055,0.0062,0.0055,0.0058,5724,0
+SMXWW.US,D,20240516,000000,0.0063,0.0069,0.0063,0.0066,20919,0
+SMXWW.US,D,20240517,000000,0.01,0.01,0.008,0.008,1226,0
+SMXWW.US,D,20240524,000000,0.008,0.008,0.0058,0.0079,20317,0
+SMXWW.US,D,20240529,000000,0.008,0.0094,0.0056,0.0067,14902,0
+SMXWW.US,D,20240603,000000,0.012,0.0129,0.0061,0.0061,15619,0
+SMXWW.US,D,20240604,000000,0.0066,0.0066,0.0066,0.0066,1001,0
+SMXWW.US,D,20240605,000000,0.007,0.007,0.0069,0.007,9900,0
+SMXWW.US,D,20240606,000000,0.0129,0.0129,0.0129,0.0129,6015,0
+SMXWW.US,D,20240607,000000,0.01,0.010101,0.0091,0.01,10401,0
+SMXWW.US,D,20240610,000000,0.0115,0.0115,0.0056,0.0056,23995,0
+SMXWW.US,D,20240611,000000,0.0059,0.0115,0.0059,0.0064,12129,0
+SMXWW.US,D,20240612,000000,0.0056,0.0108,0.0056,0.0102,74768,0
+SMXWW.US,D,20240613,000000,0.0061,0.00805,0.0061,0.00805,843,0
+SMXWW.US,D,20240617,000000,0.011,0.011,0.0109,0.0109,6438,0
+SMXWW.US,D,20240618,000000,0.01,0.0109,0.01,0.01,1753,0
+SMXWW.US,D,20240620,000000,0.0114,0.015,0.01,0.0125,53698,0
+SMXWW.US,D,20240624,000000,0.0063,0.00877,0.0063,0.00877,5900,0
+SMXWW.US,D,20240628,000000,0.01,0.01,0.01,0.01,101,0
+SMXWW.US,D,20240705,000000,0.0055,0.01,0.0055,0.01,19970,0
+SMXWW.US,D,20240709,000000,0.0061,0.0061,0.0061,0.0061,7537,0
+SMXWW.US,D,20240710,000000,0.0061,0.0061,0.0061,0.0061,1471,0
+SMXWW.US,D,20240711,000000,0.0067,0.0067,0.0061,0.0061,4257,0
+SMXWW.US,D,20240715,000000,0.009,0.01,0.0075,0.0076,35958,0
+SMXWW.US,D,20240716,000000,0.0064,0.01,0.0061,0.0099,29670,0
+SMXWW.US,D,20240717,000000,0.01,0.01,0.01,0.01,564,0
+SMXWW.US,D,20240718,000000,0.0084,0.01,0.0084,0.01,1560,0
+SMXWW.US,D,20240719,000000,0.01,0.01,0.0069,0.0084,1460,0
+SMXWW.US,D,20240723,000000,0.0068,0.01,0.0068,0.01,19318,0
+SMXWW.US,D,20240724,000000,0.0099,0.01,0.009,0.009,9720,0
+SMXWW.US,D,20240725,000000,0.01,0.0105,0.0099,0.01,6924,0
+SMXWW.US,D,20240726,000000,0.01,0.0107,0.00998,0.0105,35734,0
+SMXWW.US,D,20240729,000000,0.01,0.0114,0.0099,0.0113,2579,0
+SMXWW.US,D,20240730,000000,0.0103,0.0103,0.00989,0.00989,6097,0
+SMXWW.US,D,20240731,000000,0.00906,0.0107,0.00906,0.0107,3793,0
+SMXWW.US,D,20240801,000000,0.0064,0.0064,0.0064,0.0064,1498,0
+SMXWW.US,D,20240806,000000,0.0099,0.01,0.0071,0.0099,46768,0
+SMXWW.US,D,20240807,000000,0.0099,0.0099,0.0099,0.0099,4000,0
+SMXWW.US,D,20240809,000000,0.0066,0.0066,0.0066,0.0066,2222,0
+SMXWW.US,D,20240813,000000,0.0066,0.011,0.0061,0.011,38080,0
+SMXWW.US,D,20240814,000000,0.011,0.011,0.0107,0.0107,2103,0
+SMXWW.US,D,20240815,000000,0.011,0.011,0.010979,0.010979,1718,0
+SMXWW.US,D,20240816,000000,0.011,0.0115,0.0067,0.0115,22119,0
+SMXWW.US,D,20240819,000000,0.011,0.0125,0.0072,0.0072,25616,0
+SMXWW.US,D,20240820,000000,0.0125,0.0125,0.012488,0.012488,1101,0
+SMXWW.US,D,20240821,000000,0.0125,0.0125,0.0066,0.0066,1130,0
+SMXWW.US,D,20240822,000000,0.0124,0.0124,0.0071,0.0071,1755,0
+SMXWW.US,D,20240823,000000,0.0073,0.011,0.007,0.0108,21889,0
+SMXWW.US,D,20240826,000000,0.0109,0.0109,0.0067,0.0109,14586,0
+SMXWW.US,D,20240827,000000,0.0109,0.0109,0.008,0.0109,10565,0
+SMXWW.US,D,20240829,000000,0.0074,0.0089,0.0074,0.0089,14685,0
+SMXWW.US,D,20240830,000000,0.0075,0.0092,0.0075,0.0075,16743,0
+SMXWW.US,D,20240904,000000,0.0075,0.0076,0.0066,0.0076,68124,0
+SMXWW.US,D,20240906,000000,0.0105,0.0105,0.0105,0.0105,513,0
+SMXWW.US,D,20240910,000000,0.0109,0.0125,0.0075,0.0082,61463,0
+SMXWW.US,D,20240911,000000,0.0076,0.0076,0.0066,0.00695,12428,0
+SMXWW.US,D,20240913,000000,0.0109,0.0199,0.0108,0.0182,312427,0
+SMXWW.US,D,20240916,000000,0.0134,0.0136,0.0061,0.007,30233,0
+SMXWW.US,D,20240917,000000,0.013,0.013,0.0071,0.0071,42873,0
+SMXWW.US,D,20240918,000000,0.007,0.0095,0.007,0.007,2600,0
+SMXWW.US,D,20240919,000000,0.008,0.0104,0.005,0.00805,151198,0
+SMXWW.US,D,20240920,000000,0.01,0.01,0.01,0.01,101,0
+SMXWW.US,D,20240924,000000,0.01,0.01,0.0062,0.0062,3180,0
+SMXWW.US,D,20240925,000000,0.0099,0.01,0.007,0.007,12069,0
+SMXWW.US,D,20240926,000000,0.0075,0.0075,0.0075,0.0075,19000,0
+SMXWW.US,D,20240927,000000,0.0078,0.0088,0.0078,0.0083,7152,0
+SMXWW.US,D,20241001,000000,0.0083,0.0098,0.0065,0.0065,46826,0
+SMXWW.US,D,20241004,000000,0.0072,0.0098,0.0071,0.0098,13128,0
+SMXWW.US,D,20241007,000000,0.0071,0.0071,0.0071,0.0071,4094,0
+SMXWW.US,D,20241008,000000,0.0071,0.0071,0.0071,0.0071,9800,0
+SMXWW.US,D,20241011,000000,0.0098,0.012,0.0098,0.012,36538,0
+SMXWW.US,D,20241014,000000,0.0119,0.0119,0.0097,0.0119,3500,0
+SMXWW.US,D,20241016,000000,0.0119,0.0119,0.0065,0.0075,12540,0
+SMXWW.US,D,20241017,000000,0.0116,0.0117,0.0077,0.0077,21810,0
+SMXWW.US,D,20241022,000000,0.0124,0.0124,0.0124,0.0124,115,0
+SMXWW.US,D,20241023,000000,0.0124,0.0124,0.0087,0.0087,5411,0
+SMXWW.US,D,20241025,000000,0.0107,0.0107,0.0107,0.0107,20002,0
+SMXWW.US,D,20241028,000000,0.009,0.009,0.00522,0.0075,48963,0
+SMXWW.US,D,20241030,000000,0.0086,0.0086,0.0086,0.0086,1136,0
+SMXWW.US,D,20241105,000000,0.0124,0.0198,0.0051,0.0084,56636,0
+SMXWW.US,D,20241106,000000,0.0052,0.0054,0.00409,0.0051,63318,0
+SMXWW.US,D,20241107,000000,0.01,0.0123,0.005,0.01,32064,0
+SMXWW.US,D,20241108,000000,0.01,0.0125,0.01,0.0125,7077,0
+SMXWW.US,D,20241111,000000,0.0055,0.01,0.004,0.01,16103,0
+SMXWW.US,D,20241113,000000,0.0054,0.0054,0.0053,0.0053,1950,0
+SMXWW.US,D,20241114,000000,0.01,0.01,0.0055,0.0055,2003,0
+SMXWW.US,D,20241118,000000,0.01,0.01,0.0061,0.0061,1000,0
+SMXWW.US,D,20241119,000000,0.01,0.015,0.0075,0.01,29494,0
+SMXWW.US,D,20241120,000000,0.011,0.011,0.0088,0.0091,13449,0
+SMXWW.US,D,20241121,000000,0.0149,0.0149,0.00999,0.0136,18163,0
+SMXWW.US,D,20241122,000000,0.0101,0.0149,0.01,0.01,6126,0
+SMXWW.US,D,20241125,000000,0.018,0.018,0.0062,0.0069,68580,0
+SMXWW.US,D,20241126,000000,0.0071,0.0071,0.0071,0.0071,502,0
+SMXWW.US,D,20241127,000000,0.0072,0.00985,0.0072,0.00985,5000,0
+SMXWW.US,D,20241204,000000,0.008,0.017,0.0078,0.0101,799456,0
+SMXWW.US,D,20241205,000000,0.0084,0.0098,0.0063,0.0097,147479,0
+SMXWW.US,D,20241206,000000,0.0107,0.013,0.0076,0.0081,1186423,0
+SMXWW.US,D,20241209,000000,0.01,0.0172,0.0063,0.0119,653291,0
+SMXWW.US,D,20241210,000000,0.0148,0.015,0.0096,0.01,103051,0
+SMXWW.US,D,20241211,000000,0.011,0.015899,0.009,0.0145,220675,0
+SMXWW.US,D,20241212,000000,0.013,0.015,0.0099,0.0099,107903,0
+SMXWW.US,D,20241213,000000,0.0145,0.0145,0.0104,0.0143,82358,0
+SMXWW.US,D,20241216,000000,0.011851,0.011851,0.007,0.007,161413,0
+SMXWW.US,D,20241217,000000,0.0068,0.0094,0.0065,0.0093,44703,0
+SMXWW.US,D,20241218,000000,0.0093,0.0093,0.00795,0.0092,117152,0
+SMXWW.US,D,20241219,000000,0.0065,0.0095,0.0012,0.0093,474971,0
+SMXWW.US,D,20241220,000000,0.0093,0.0093,0.0091,0.0091,31525,0
+SMXWW.US,D,20241223,000000,0.0091,0.0145,0.0068,0.009,74079,0
+SMXWW.US,D,20241224,000000,0.0144,0.0144,0.01,0.01,8100,0
+SMXWW.US,D,20241226,000000,0.0002,0.0215,0.0002,0.0166,649428,0
+SMXWW.US,D,20241227,000000,0.016,0.017,0.0154,0.0169,111239,0
+SMXWW.US,D,20241230,000000,0.017,0.055,0.0169,0.05,984908,0
+SMXWW.US,D,20241231,000000,0.065,0.0829,0.0404,0.0549,719423,0
+SMXWW.US,D,20250102,000000,0.07,0.075,0.0401,0.042,100221,0
+SMXWW.US,D,20250103,000000,0.0498,0.0522,0.0375,0.0375,165221,0
+SMXWW.US,D,20250106,000000,0.0375,0.06,0.0375,0.06,218359,0
+SMXWW.US,D,20250107,000000,0.065,0.0725,0.049501,0.0697,188857,0
+SMXWW.US,D,20250108,000000,0.05,0.05666,0.04,0.04,162494,0
+SMXWW.US,D,20250110,000000,0.0587,0.07,0.048336,0.066,282520,0
+SMXWW.US,D,20250113,000000,0.04,0.046,0.021,0.035,322956,0
+SMXWW.US,D,20250114,000000,0.0222,0.038,0.0202,0.0357,249592,0
+SMXWW.US,D,20250115,000000,0.0347,0.0357,0.02,0.0357,209272,0
+SMXWW.US,D,20250116,000000,0.034,0.034,0.021,0.0274,154197,0
+SMXWW.US,D,20250117,000000,0.029899,0.0335,0.0192,0.0293,206341,0
+SMXWW.US,D,20250121,000000,0.032399,0.0324,0.0232,0.032,34271,0
+SMXWW.US,D,20250122,000000,0.03,0.03,0.0232,0.0232,86075,0
+SMXWW.US,D,20250123,000000,0.0241,0.0293,0.024068,0.0293,63830,0
+SMXWW.US,D,20250124,000000,0.032,0.0398,0.0232,0.032,117725,0
+SMXWW.US,D,20250127,000000,0.03,0.03,0.0233,0.0292,61530,0
+SMXWW.US,D,20250128,000000,0.03,0.03,0.03,0.03,8125,0
+SMXWW.US,D,20250129,000000,0.0299,0.03,0.0233,0.026,10824,0
+SMXWW.US,D,20250130,000000,0.0233,0.0281,0.0233,0.0281,17788,0
+SMXWW.US,D,20250131,000000,0.03,0.0313,0.028,0.0291,50608,0
+SMXWW.US,D,20250203,000000,0.0298,0.0298,0.0235,0.0287,27502,0
+SMXWW.US,D,20250204,000000,0.0288,0.0288,0.024,0.0287,49298,0
+SMXWW.US,D,20250205,000000,0.0289,0.0325,0.0233,0.0267,43201,0
+SMXWW.US,D,20250206,000000,0.0234,0.029399,0.0234,0.02695,21359,0
+SMXWW.US,D,20250207,000000,0.0308,0.035,0.0308,0.0326,24160,0
+SMXWW.US,D,20250210,000000,0.0269,0.0325,0.0238,0.028451,3635,0
+SMXWW.US,D,20250211,000000,0.03,0.0325,0.03,0.0301,9683,0
+SMXWW.US,D,20250212,000000,0.0311,0.0321,0.0311,0.0312,5380,0
+SMXWW.US,D,20250213,000000,0.03,0.0325,0.0298,0.0298,18863,0
+SMXWW.US,D,20250214,000000,0.03,0.030501,0.0249,0.0281,14284,0
+SMXWW.US,D,20250218,000000,0.0275,0.037399,0.0263,0.0355,20777,0
+SMXWW.US,D,20250219,000000,0.03,0.03,0.0257,0.0257,6370,0
+SMXWW.US,D,20250220,000000,0.0375,0.0375,0.0256,0.0343,7338,0
+SMXWW.US,D,20250221,000000,0.0375,0.0375,0.0238,0.0238,100011,0
+SMXWW.US,D,20250224,000000,0.02675,0.0297,0.0238,0.024,29398,0
+SMXWW.US,D,20250225,000000,0.027,0.0297,0.026499,0.0297,6600,0
+SMXWW.US,D,20250226,000000,0.0297,0.0297,0.0252,0.0252,3995,0
+SMXWW.US,D,20250227,000000,0.03,0.03,0.0237,0.0237,74127,0
+SMXWW.US,D,20250228,000000,0.0238,0.0238,0.02,0.02,90077,0
+SMXWW.US,D,20250303,000000,0.02,0.02,0.02,0.02,100,0
+SMXWW.US,D,20250304,000000,0.0287,0.0287,0.02,0.02,2900,0
+SMXWW.US,D,20250305,000000,0.02225,0.02225,0.02,0.02,9150,0
+SMXWW.US,D,20250306,000000,0.024251,0.024251,0.02,0.02,1200,0
+SMXWW.US,D,20250310,000000,0.02,0.020101,0.02,0.02,1370,0
+SMXWW.US,D,20250311,000000,0.024251,0.0243,0.02,0.0201,5740,0
+SMXWW.US,D,20250312,000000,0.0201,0.0244,0.0175,0.0244,14654,0
+SMXWW.US,D,20250313,000000,0.02,0.0227,0.0163,0.0226,5333,0
+SMXWW.US,D,20250314,000000,0.02,0.0253,0.0151,0.025199,6000,0
+SMXWW.US,D,20250317,000000,0.02,0.0275,0.0151,0.0275,12940,0
+SMXWW.US,D,20250319,000000,0.0234,0.0247,0.0206,0.0211,4950,0
+SMXWW.US,D,20250320,000000,0.0158,0.0399,0.0158,0.0398,37709,0
+SMXWW.US,D,20250321,000000,0.041,0.041,0.0178,0.0389,10535,0
+SMXWW.US,D,20250324,000000,0.0201,0.0369,0.0201,0.0369,2575,0
+SMXWW.US,D,20250326,000000,0.037,0.037,0.03,0.03,5627,0
+SMXWW.US,D,20250327,000000,0.025499,0.031,0.02,0.031,28459,0
+SMXWW.US,D,20250328,000000,0.030101,0.034,0.0203,0.031,22537,0
+SMXWW.US,D,20250401,000000,0.0309,0.0309,0.0218,0.0218,200,0
+SMXWW.US,D,20250402,000000,0.022101,0.031,0.022,0.0299,6758,0
+SMXWW.US,D,20250403,000000,0.0298,0.0395,0.0297,0.0374,17844,0
+SMXWW.US,D,20250404,000000,0.0375,0.0375,0.0151,0.0151,18642,0
+SMXWW.US,D,20250407,000000,0.0156,0.0156,0.015,0.015,11842,0
+SMXWW.US,D,20250408,000000,0.0194,0.0194,0.01,0.0189,20301,0
+SMXWW.US,D,20250409,000000,0.0184,0.0185,0.0104,0.0185,3734,0
+SMXWW.US,D,20250410,000000,0.011,0.0182,0.0107,0.0182,4606,0
+SMXWW.US,D,20250414,000000,0.018,0.0183,0.0179,0.01815,8720,0
+SMXWW.US,D,20250417,000000,0.0327,0.0327,0.0201,0.0252,7197,0
+SMXWW.US,D,20250421,000000,0.027549,0.0331,0.0203,0.0309,5600,0
+SMXWW.US,D,20250423,000000,0.0325,0.0327,0.03,0.0327,1632,0
+SMXWW.US,D,20250424,000000,0.0345,0.0345,0.034364,0.0345,7253,0
+SMXWW.US,D,20250425,000000,0.0344,0.0344,0.0274,0.0288,4904,0
+SMXWW.US,D,20250428,000000,0.0201,0.0201,0.0201,0.0201,1000,0
+SMXWW.US,D,20250430,000000,0.0345,0.0348,0.0345,0.0348,1670,0
+SMXWW.US,D,20250501,000000,0.025,0.0324,0.025,0.0323,1184,0
+SMXWW.US,D,20250502,000000,0.0321,0.0342,0.032,0.0323,10539,0
+SMXWW.US,D,20250506,000000,0.0121,0.0288,0.0121,0.0288,6756,0
+SMXWW.US,D,20250507,000000,0.0122,0.028401,0.0122,0.026,8183,0
+SMXWW.US,D,20250508,000000,0.0251,0.0251,0.025,0.025,219,0
+SMXWW.US,D,20250509,000000,0.0251,0.0251,0.0173,0.0222,26136,0
+SMXWW.US,D,20250512,000000,0.015,0.02,0.015,0.02,2759,0
+SMXWW.US,D,20250513,000000,0.0199,0.0253,0.0195,0.0253,28940,0
+SMXWW.US,D,20250519,000000,0.0229,0.0229,0.0229,0.0229,5081,0
+SMXWW.US,D,20250520,000000,0.03,0.03,0.0221,0.0221,2230,0
+SMXWW.US,D,20250523,000000,0.0188,0.0287,0.0188,0.0188,4516,0
+SMXWW.US,D,20250527,000000,0.0177,0.0318,0.0177,0.02,21745,0
+SMXWW.US,D,20250528,000000,0.0233,0.0233,0.02255,0.02255,400,0
+SMXWW.US,D,20250529,000000,0.021699,0.025,0.019,0.0249,9657,0
+SMXWW.US,D,20250530,000000,0.0201,0.0275,0.0201,0.025,1401,0
+SMXWW.US,D,20250602,000000,0.023851,0.0275,0.01,0.0198,104215,0
+SMXWW.US,D,20250603,000000,0.0095,0.0218,0.0095,0.0198,3400,0
+SMXWW.US,D,20250604,000000,0.0102,0.0219,0.0102,0.019,2510,0
+SMXWW.US,D,20250605,000000,0.0105,0.022,0.0105,0.022,10115,0
+SMXWW.US,D,20250606,000000,0.0218,0.0219,0.0218,0.0218,7922,0
+SMXWW.US,D,20250610,000000,0.0199,0.0199,0.015,0.0196,27954,0
+SMXWW.US,D,20250612,000000,0.0152,0.022,0.015,0.022,70931,0
+SMXWW.US,D,20250613,000000,0.0181,0.0181,0.018,0.018001,90986,0
+SMXWW.US,D,20250616,000000,0.015,0.018,0.015,0.0165,94329,0
+SMXWW.US,D,20250617,000000,0.0179,0.0179,0.0179,0.0179,1636,0
+SMXWW.US,D,20250618,000000,0.019,0.022,0.0164,0.022,3308,0
+SMXWW.US,D,20250623,000000,0.015001,0.015001,0.015001,0.015001,250,0
+SMXWW.US,D,20250624,000000,0.016,0.022,0.016,0.022,1893,0
+SMXWW.US,D,20250626,000000,0.015,0.015,0.015,0.015,500,0
+SMXWW.US,D,20250627,000000,0.021,0.021,0.021,0.021,1701,0
+SMXWW.US,D,20250630,000000,0.015,0.0215,0.015,0.015,8621,0
+SMXWW.US,D,20250701,000000,0.015,0.03,0.015,0.015,24859,0
+SMXWW.US,D,20250702,000000,0.0152,0.0275,0.0152,0.0175,12746,0
+SMXWW.US,D,20250707,000000,0.025,0.0299,0.025,0.0299,11081,0
+SMXWW.US,D,20250708,000000,0.0225,0.0292,0.0159,0.0159,72143,0
+SMXWW.US,D,20250709,000000,0.016201,0.0275,0.0161,0.0273,7687,0
+SMXWW.US,D,20250710,000000,0.0273,0.0273,0.0273,0.0273,549,0
+SMXWW.US,D,20250711,000000,0.0275,0.0275,0.0182,0.0274,1750,0
+SMXWW.US,D,20250714,000000,0.0274,0.0274,0.0274,0.0274,510,0
+SMXWW.US,D,20250716,000000,0.0249,0.0319,0.0192,0.0318,46756,0
+SMXWW.US,D,20250717,000000,0.025,0.025001,0.017499,0.025,11226,0
+SMXWW.US,D,20250718,000000,0.022,0.022,0.022,0.022,151,0
+SMXWW.US,D,20250721,000000,0.022,0.022,0.022,0.022,718,0
+SMXWW.US,D,20250722,000000,0.0299,0.035,0.0261,0.0276,99277,0
+SMXWW.US,D,20250723,000000,0.028001,0.0324,0.028,0.028,1100,0
+SMXWW.US,D,20250724,000000,0.03,0.035,0.0266,0.0313,115961,0
+SMXWW.US,D,20250725,000000,0.03,0.0375,0.016,0.0205,262117,0
+SMXWW.US,D,20250728,000000,0.036,0.0498,0.0237,0.036,536258,0
+SMXWW.US,D,20250729,000000,0.036,0.036,0.02,0.025,54812,0
+SMXWW.US,D,20250730,000000,0.0206,0.0359,0.0206,0.0211,43715,0
+SMXWW.US,D,20250731,000000,0.0211,0.0211,0.0206,0.021,18464,0
+SMXWW.US,D,20250801,000000,0.025,0.0251,0.0208,0.0208,2000,0
+SMXWW.US,D,20250804,000000,0.0209,0.0241,0.0209,0.0239,25523,0
+SMXWW.US,D,20250805,000000,0.0209,0.0209,0.0208,0.0209,11307,0
+SMXWW.US,D,20250806,000000,0.0208,0.0239,0.02,0.0201,26022,0
+SMXWW.US,D,20250807,000000,0.02,0.024,0.0175,0.02,13937,0
+SMXWW.US,D,20250808,000000,0.0257,0.045,0.02,0.0321,82462,0
+SMXWW.US,D,20250811,000000,0.021,0.0298,0.0175,0.0188,40280,0
+SMXWW.US,D,20250812,000000,0.019,0.0245,0.019,0.0191,5991,0
+SMXWW.US,D,20250813,000000,0.0193,0.0242,0.0193,0.0211,35576,0
+SMXWW.US,D,20250814,000000,0.0238,0.0238,0.0188,0.0189,22956,0
+SMXWW.US,D,20250815,000000,0.0209,0.0209,0.0198,0.0209,6500,0
+SMXWW.US,D,20250818,000000,0.0236,0.0305,0.02,0.0231,8218,0
+SMXWW.US,D,20250819,000000,0.028599,0.028599,0.02,0.02,13166,0
+SMXWW.US,D,20250821,000000,0.0236,0.0236,0.02,0.02,31670,0
+SMXWW.US,D,20250822,000000,0.0204,0.0205,0.02,0.02,8735,0
+SMXWW.US,D,20250825,000000,0.022,0.022,0.0177,0.0185,39476,0
+SMXWW.US,D,20250826,000000,0.0185,0.0186,0.0185,0.0185,726,0
+SMXWW.US,D,20250827,000000,0.0185,0.021,0.0185,0.021,1251,0
+SMXWW.US,D,20250828,000000,0.0185,0.02,0.018,0.0199,8503,0
+SMXWW.US,D,20250829,000000,0.03,0.0301,0.023799,0.0239,103146,0
+SMXWW.US,D,20250902,000000,0.025,0.025,0.0204,0.020501,16300,0
+SMXWW.US,D,20250903,000000,0.02,0.02,0.0187,0.02,25569,0
+SMXWW.US,D,20250904,000000,0.021,0.0248,0.0187,0.0248,14686,0
+SMXWW.US,D,20250905,000000,0.0248,0.0266,0.0188,0.025,44824,0
+SMXWW.US,D,20250908,000000,0.02,0.02,0.02,0.02,2253,0
+SMXWW.US,D,20250909,000000,0.019,0.0216,0.019,0.0216,3500,0
+SMXWW.US,D,20250910,000000,0.028,0.028,0.0171,0.0231,57406,0
+SMXWW.US,D,20250911,000000,0.023,0.0253,0.0175,0.0249,15723,0
+SMXWW.US,D,20250915,000000,0.0219,0.0219,0.0204,0.021,23610,0
+SMXWW.US,D,20250916,000000,0.0219,0.0219,0.0175,0.0201,8955,0
+SMXWW.US,D,20250918,000000,0.0178,0.024,0.0168,0.024,38962,0
+SMXWW.US,D,20250919,000000,0.0172,0.0236,0.017,0.0236,10387,0
+SMXWW.US,D,20250922,000000,0.02,0.024,0.0172,0.024,17295,0
+SMXWW.US,D,20250923,000000,0.0238,0.0253,0.0238,0.0241,14387,0
+SMXWW.US,D,20250924,000000,0.0222,0.0245,0.02,0.0243,6017,0
+SMXWW.US,D,20250925,000000,0.0224,0.0245,0.0202,0.0245,10000,0
+SMXWW.US,D,20250926,000000,0.0243,0.0298,0.0208,0.0262,53888,0
+SMXWW.US,D,20250929,000000,0.0212,0.027,0.0212,0.027,3510,0
+SMXWW.US,D,20251001,000000,0.0212,0.0264,0.02,0.0264,34505,0
+SMXWW.US,D,20251002,000000,0.0226,0.0226,0.0226,0.0226,100,0
+SMXWW.US,D,20251003,000000,0.0264,0.095,0.0264,0.039,549716,0
+SMXWW.US,D,20251006,000000,0.036,0.039,0.0305,0.0357,212585,0
+SMXWW.US,D,20251007,000000,0.031,0.0356,0.031,0.0356,41572,0
+SMXWW.US,D,20251008,000000,0.0308,0.0335,0.0201,0.029,76399,0
+SMXWW.US,D,20251009,000000,0.0347,0.035,0.030499,0.035,44148,0
+SMXWW.US,D,20251010,000000,0.0377,0.0381,0.034,0.035306,23828,0
+SMXWW.US,D,20251013,000000,0.034,0.036901,0.032,0.035,7980,0
+SMXWW.US,D,20251014,000000,0.0308,0.037199,0.0225,0.0341,40102,0
+SMXWW.US,D,20251015,000000,0.03,0.034,0.03,0.034,15704,0
+SMXWW.US,D,20251016,000000,0.0311,0.0344,0.0271,0.0329,17580,0
+SMXWW.US,D,20251017,000000,0.03,0.03,0.0173,0.0173,90218,0
+SMXWW.US,D,20251020,000000,0.0294,0.0294,0.028,0.028,22088,0
+SMXWW.US,D,20251021,000000,0.0278,0.0278,0.0175,0.0242,67273,0
+SMXWW.US,D,20251022,000000,0.0263,0.06,0.0263,0.03,100634,0
+SMXWW.US,D,20251023,000000,0.033,0.0388,0.0272,0.034,161218,0
+SMXWW.US,D,20251024,000000,0.0379,0.0494,0.032,0.034,45504,0
+SMXWW.US,D,20251027,000000,0.033,0.0355,0.0273,0.03,78600,0
+SMXWW.US,D,20251028,000000,0.0354,0.0354,0.0273,0.0273,34400,0
+SMXWW.US,D,20251029,000000,0.03,0.03,0.0274,0.0274,2413,0
+SMXWW.US,D,20251030,000000,0.0275,0.0318,0.0255,0.0318,105295,0
+SMXWW.US,D,20251031,000000,0.026,0.0317,0.0251,0.0317,1203,0
+SMXWW.US,D,20251103,000000,0.030901,0.0318,0.019901,0.025,205665,0
+SMXWW.US,D,20251104,000000,0.0216,0.022999,0.0213,0.022999,15132,0
+SMXWW.US,D,20251105,000000,0.03,0.0349,0.03,0.031,113826,0
+SMXWW.US,D,20251106,000000,0.0233,0.029501,0.0233,0.029501,1818,0
+SMXWW.US,D,20251107,000000,0.034,0.0349,0.018799,0.0257,229300,0
+SMXWW.US,D,20251110,000000,0.0253,0.0257,0.0214,0.0214,42061,0
+SMXWW.US,D,20251111,000000,0.0255,0.0255,0.0255,0.0255,6125,0
+SMXWW.US,D,20251112,000000,0.0249,0.0251,0.0215,0.022,9259,0
+SMXWW.US,D,20251113,000000,0.0219,0.0219,0.0213,0.0218,14978,0
+SMXWW.US,D,20251114,000000,0.0204,0.0204,0.0184,0.0184,14759,0
+SMXWW.US,D,20251117,000000,0.0247,0.0254,0.0247,0.025,6342,0
+SMXWW.US,D,20251118,000000,0.0247,0.0247,0.0176,0.0184,185702,0
+SMXWW.US,D,20251119,000000,0.01939,0.02,0.0187,0.0187,19448,0
+SMXWW.US,D,20251120,000000,0.019,0.0224,0.0181,0.0183,36586,0
+SMXWW.US,D,20251121,000000,0.0213,0.0213,0.0182,0.019701,9799,0
+SMXWW.US,D,20251124,000000,0.0194,0.0195,0.018,0.0183,27592,0
+SMXWW.US,D,20251125,000000,0.0191,0.0193,0.019,0.0192,8864,0
+SMXWW.US,D,20251126,000000,0.0194,0.04,0.0192,0.0339,388330,0
+SMXWW.US,D,20251128,000000,0.0505,0.1899,0.05,0.145,1846045,0
+SMXWW.US,D,20251201,000000,0.12,0.12,0.075,0.0895,627581,0
+SMXWW.US,D,20251202,000000,0.0651,0.1486,0.0615,0.1005,551503,0
+SMXWW.US,D,20251203,000000,0.1389,0.1505,0.12,0.1357,404211,0
+SMXWW.US,D,20251204,000000,0.13,0.261,0.1101,0.195,1664909,0
+SMXWW.US,D,20251205,000000,0.3573,0.478,0.2303,0.285,4142207,0
+SMXWW.US,D,20251208,000000,0.21,0.22,0.115,0.1486,1364349,0
+SMXWW.US,D,20251209,000000,0.113,0.169,0.105,0.1446,421403,0
+SMXWW.US,D,20251210,000000,0.1202,0.1489,0.1201,0.13,361758,0
+SMXWW.US,D,20251211,000000,0.15,0.19,0.14,0.1534,728751,0
+SMXWW.US,D,20251212,000000,0.178,0.178,0.134,0.1411,541919,0
+SMXWW.US,D,20251215,000000,0.157,0.157,0.1171,0.13,268123,0
+SMXWW.US,D,20251216,000000,0.13,0.13,0.105,0.115,247535,0
+SMXWW.US,D,20251217,000000,0.115,0.1335,0.11,0.1108,114324,0
+SMXWW.US,D,20251218,000000,0.1105,0.12,0.0804,0.1178,296877,0
+SMXWW.US,D,20251219,000000,0.1193,0.15,0.105,0.1355,253298,0
+SMXWW.US,D,20251222,000000,0.1498,0.169,0.12,0.14,227277,0
+SMXWW.US,D,20251223,000000,0.1401,0.1449,0.121,0.1321,159820,0
+SMXWW.US,D,20251224,000000,0.14,0.14,0.1205,0.1205,44361,0
+SMXWW.US,D,20251226,000000,0.1297,0.1506,0.103,0.1052,217614,0
+SMXWW.US,D,20251229,000000,0.1101,0.1101,0.07,0.0799,543389,0
+SMXWW.US,D,20251230,000000,0.07,0.0701,0.0404,0.0499,458707,0
+SMXWW.US,D,20251231,000000,0.0498,0.0498,0.0361,0.047499,142732,0
+SMXWW.US,D,20260102,000000,0.0775,0.0798,0.0558,0.066249,122605,0
+SMXWW.US,D,20260105,000000,0.07,0.0725,0.05,0.06,115319,0
+SMXWW.US,D,20260106,000000,0.0575,0.0723,0.046,0.0698,112075,0
+SMXWW.US,D,20260107,000000,0.0749,0.12,0.06245,0.0908,353760,0
+SMXWW.US,D,20260108,000000,0.0985,0.1,0.07,0.0799,120654,0
+SMXWW.US,D,20260109,000000,0.0798,0.0798,0.07,0.077449,21862,0
+SMXWW.US,D,20260112,000000,0.087,0.099,0.0625,0.08,138205,0
+SMXWW.US,D,20260113,000000,0.07,0.08,0.07,0.070001,16091,0
+SMXWW.US,D,20260114,000000,0.089,0.089,0.07,0.075,64390,0
+SMXWW.US,D,20260115,000000,0.0799,0.0799,0.0671,0.0699,48109,0
+SMXWW.US,D,20260116,000000,0.07,0.0799,0.05,0.0571,144708,0
+SMXWW.US,D,20260120,000000,0.0514,0.07,0.0501,0.0699,7222,0
+SMXWW.US,D,20260121,000000,0.0689,0.0782,0.0601,0.078,25575,0
+SMXWW.US,D,20260122,000000,0.07,0.07,0.0452,0.069,58501,0
+SMXWW.US,D,20260123,000000,0.0689,0.0689,0.046,0.0551,25031,0
+SMXWW.US,D,20260126,000000,0.055,0.055,0.055,0.055,1795,0
+SMXWW.US,D,20260127,000000,0.054,0.0541,0.054,0.0541,18081,0
+SMXWW.US,D,20260128,000000,0.06,0.06,0.06,0.06,35685,0
+SMXWW.US,D,20260129,000000,0.059,0.0974,0.049,0.075,373268,0
+SMXWW.US,D,20260130,000000,0.0763,0.0763,0.0508,0.0559,51876,0
+SMXWW.US,D,20260202,000000,0.063,0.0738,0.0575,0.0601,20874,0
+SMXWW.US,D,20260203,000000,0.0512,0.054147,0.0457,0.054147,36269,0
+SMXWW.US,D,20260204,000000,0.0482,0.0482,0.044,0.047321,27572,0
+SMXWW.US,D,20260205,000000,0.0494,0.049499,0.043,0.043,23767,0
+SMXWW.US,D,20260206,000000,0.0598,0.0789,0.0486,0.0677,315595,0
+SMXWW.US,D,20260209,000000,0.0599,0.062176,0.0514,0.057,26665,0
+SMXWW.US,D,20260210,000000,0.0586,0.0678,0.0502,0.0599,62926,0
+SMXWW.US,D,20260211,000000,0.0561,0.06,0.0536,0.0578,34200,0
+SMXWW.US,D,20260212,000000,0.0575,0.061699,0.0535,0.061699,28741,0
+SMXWW.US,D,20260213,000000,0.0536,0.056,0.05,0.0549,11718,0
+SMXWW.US,D,20260217,000000,0.0542,0.0646,0.0495,0.0646,46663,0
+SMXWW.US,D,20260218,000000,0.0552,0.0598,0.055,0.0557,11159,0
diff --git a/daily/us/nasdaq stocks/2/smyy.us.txt b/daily/us/nasdaq stocks/2/smyy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..de0d1b00288a45d379addc4c651d85d3063ed4d7
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/smyy.us.txt	
@@ -0,0 +1,97 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMYY.US,D,20251001,000000,25.36,26.12,25.36,25.98,10009,0
+SMYY.US,D,20251002,000000,26.03,26.03,25.9364,25.9877,82832,0
+SMYY.US,D,20251003,000000,25.38,25.47,25.3104,25.365,31798,0
+SMYY.US,D,20251006,000000,25.86,26.04,25.78,25.8988,34855,0
+SMYY.US,D,20251007,000000,26.21,26.3045,25.92,26.1349,24126,0
+SMYY.US,D,20251008,000000,26.2793,26.5,26.2793,26.405,16241,0
+SMYY.US,D,20251009,000000,26.49,26.93,26.43,26.5038,84466,0
+SMYY.US,D,20251010,000000,26.04,26.04,25.3664,25.492,83008,0
+SMYY.US,D,20251013,000000,26.02,26.15,25.845,25.985,44327,0
+SMYY.US,D,20251014,000000,25.83,26.17,25.53,25.6173,40418,0
+SMYY.US,D,20251015,000000,26.15,26.2,25.59,25.9007,30672,0
+SMYY.US,D,20251016,000000,26.04,26.655,25.8683,26.008,141426,0
+SMYY.US,D,20251017,000000,25.12,25.55,24.5,24.7361,79440,0
+SMYY.US,D,20251020,000000,25.09,25.64,25.09,25.441,48979,0
+SMYY.US,D,20251021,000000,25.49,25.5899,25.25,25.52,42116,0
+SMYY.US,D,20251022,000000,25.45,25.45,24.31,24.9576,44782,0
+SMYY.US,D,20251023,000000,24.7,24.9799,23.47,23.5259,127801,0
+SMYY.US,D,20251024,000000,23.26,23.3,22.62,22.6517,98101,0
+SMYY.US,D,20251027,000000,22.88,23.18,22.88,23.1254,95146,0
+SMYY.US,D,20251028,000000,23.23,23.41,23.15,23.3011,110870,0
+SMYY.US,D,20251029,000000,23.51,23.59,23.305,23.47,89191,0
+SMYY.US,D,20251030,000000,23.47,23.57,23.26,23.3584,142797,0
+SMYY.US,D,20251031,000000,22.92,23.1,22.7836,23.0414,64324,0
+SMYY.US,D,20251103,000000,23.26,23.28,22.8015,22.8631,127177,0
+SMYY.US,D,20251104,000000,22.69,22.69,22.1175,22.1175,103314,0
+SMYY.US,D,20251105,000000,21.58,21.7,21.34,21.4064,83916,0
+SMYY.US,D,20251106,000000,21.45,21.53,21.34,21.53,91674,0
+SMYY.US,D,20251107,000000,20.77,20.91,20.3742,20.83,49920,0
+SMYY.US,D,20251110,000000,21.3,21.3,20.8,20.8456,38311,0
+SMYY.US,D,20251111,000000,20.75,20.75,20.34,20.3977,42189,0
+SMYY.US,D,20251112,000000,20.65,20.65,19.8008,19.9487,48249,0
+SMYY.US,D,20251113,000000,19.78,19.78,19.1,19.16,110732,0
+SMYY.US,D,20251114,000000,18.63,19.07,18.36,18.59,40605,0
+SMYY.US,D,20251117,000000,18.38,18.38,17.81,17.8743,62141,0
+SMYY.US,D,20251118,000000,17.94,18.41,17.75,18.1341,20381,0
+SMYY.US,D,20251119,000000,17.98,18.03,17.635,17.7142,11023,0
+SMYY.US,D,20251120,000000,18.21,18.21,17.2087,17.2087,36332,0
+SMYY.US,D,20251121,000000,16.75,16.78,16.65,16.7001,36164,0
+SMYY.US,D,20251124,000000,16.64,16.9936,16.64,16.9812,37041,0
+SMYY.US,D,20251125,000000,16.53,16.86,16.37,16.8134,18606,0
+SMYY.US,D,20251126,000000,16.98,17.0799,16.8616,17.0338,18788,0
+SMYY.US,D,20251128,000000,16.81,16.94,16.81,16.9135,9817,0
+SMYY.US,D,20251201,000000,16.76,16.882,16.49,16.72,12272,0
+SMYY.US,D,20251202,000000,16.77,16.9425,16.5764,16.5764,13728,0
+SMYY.US,D,20251203,000000,16.58,16.92,16.4765,16.9043,22611,0
+SMYY.US,D,20251204,000000,16.89,17.3,16.7572,17.2472,26695,0
+SMYY.US,D,20251205,000000,17.04,17.26,16.67,17.17,14340,0
+SMYY.US,D,20251208,000000,17.24,17.4,17.165,17.3015,24322,0
+SMYY.US,D,20251209,000000,17.4,17.4,17.1601,17.2838,17070,0
+SMYY.US,D,20251210,000000,17.13,17.335,17.0099,17.2709,28444,0
+SMYY.US,D,20251211,000000,17.01,17.01,16.3483,16.9746,39988,0
+SMYY.US,D,20251212,000000,16.49,16.85,15.36,15.36,15911,0
+SMYY.US,D,20251215,000000,15.46,15.46,15.0139,15.0139,24096,0
+SMYY.US,D,20251216,000000,14.99,15.19,14.8992,15.1163,28152,0
+SMYY.US,D,20251217,000000,15.13,15.275,14.4252,14.4252,22982,0
+SMYY.US,D,20251218,000000,14.66,14.69,14.22,14.2425,30779,0
+SMYY.US,D,20251219,000000,13.92,14.2846,13.8084,14.2846,23053,0
+SMYY.US,D,20251222,000000,14.29,14.4692,14.2301,14.2713,10580,0
+SMYY.US,D,20251223,000000,14.26,14.3,14.01,14.2057,81854,0
+SMYY.US,D,20251224,000000,14.21,14.2299,14.043,14.19,21883,0
+SMYY.US,D,20251226,000000,13.82,14.0324,13.6101,14.0171,15191,0
+SMYY.US,D,20251229,000000,13.6,13.98,13.6,13.68,35371,0
+SMYY.US,D,20251230,000000,13.564,13.564,13.2693,13.2693,12260,0
+SMYY.US,D,20251231,000000,13.3,13.3,12.937,13.0422,27598,0
+SMYY.US,D,20260102,000000,12.92,13.8,12.92,13.637,26888,0
+SMYY.US,D,20260105,000000,13.67,13.79,13.28,13.29,33532,0
+SMYY.US,D,20260106,000000,13.44,13.4547,13.12,13.4547,26428,0
+SMYY.US,D,20260107,000000,13.51,13.51,13.2405,13.34,24468,0
+SMYY.US,D,20260108,000000,13.31,13.31,13.0001,13.2537,43377,0
+SMYY.US,D,20260109,000000,12.97,13.48,12.765,13.0536,32103,0
+SMYY.US,D,20260112,000000,13.13,13.13,12.91,13.1,18067,0
+SMYY.US,D,20260113,000000,13.06,13.06,12.3901,12.579,44546,0
+SMYY.US,D,20260114,000000,12.61,12.61,12.42,12.4919,23460,0
+SMYY.US,D,20260115,000000,12.72,13.06,12.52,12.8879,38495,0
+SMYY.US,D,20260116,000000,12.78,13.38,12.78,13.32,41317,0
+SMYY.US,D,20260120,000000,12.92,13.07,12.73,12.9991,23101,0
+SMYY.US,D,20260121,000000,13.08,13.35,12.9099,13.2147,33174,0
+SMYY.US,D,20260122,000000,13.42,13.58,13.35,13.3883,37789,0
+SMYY.US,D,20260123,000000,13.35,13.39,12.57,12.753,36226,0
+SMYY.US,D,20260126,000000,12.69,12.69,12.46,12.6,42897,0
+SMYY.US,D,20260127,000000,12.65,12.67,12.29,12.5655,18205,0
+SMYY.US,D,20260128,000000,12.64,12.875,12.5728,12.6311,19857,0
+SMYY.US,D,20260129,000000,12.53,12.53,12.0264,12.2748,33201,0
+SMYY.US,D,20260130,000000,11.93,11.97,11.51,11.5143,20764,0
+SMYY.US,D,20260202,000000,11.41,11.9675,11.4,11.6231,21661,0
+SMYY.US,D,20260203,000000,11.72,11.72,11.4265,11.6162,20565,0
+SMYY.US,D,20260204,000000,11.98,12.147,11.96,12.1047,50853,0
+SMYY.US,D,20260205,000000,12.1,12.1,11.555,11.9572,24209,0
+SMYY.US,D,20260206,000000,11.73,11.86,11.73,11.821,27136,0
+SMYY.US,D,20260209,000000,11.66,11.74,11.5267,11.6955,25709,0
+SMYY.US,D,20260210,000000,11.72,11.86,11.6,11.6314,21511,0
+SMYY.US,D,20260211,000000,11.67,11.675,11.2329,11.3039,54261,0
+SMYY.US,D,20260212,000000,11.3,11.31,10.96,10.9899,61140,0
+SMYY.US,D,20260213,000000,10.66,10.72,10.61,10.6458,34961,0
+SMYY.US,D,20260217,000000,10.57,10.62,10.4,10.522,24839,0
+SMYY.US,D,20260218,000000,10.57,10.6,10.37,10.42,33324,0
diff --git a/daily/us/nasdaq stocks/2/sncy.us.txt b/daily/us/nasdaq stocks/2/sncy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c626b1974c5562960198eaa4ac116470420b2837
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sncy.us.txt	
@@ -0,0 +1,1238 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNCY.US,D,20210317,000000,33,38.36,32.76,36.38,6351482,0
+SNCY.US,D,20210318,000000,36.19,38,33.5,35.06,844547,0
+SNCY.US,D,20210319,000000,35.03,36.5,33.63,33.99,359624,0
+SNCY.US,D,20210322,000000,34.98,36.48,33.25,35.25,875186,0
+SNCY.US,D,20210323,000000,35.63,35.79,33.51,34.25,1139268,0
+SNCY.US,D,20210324,000000,34.2,34.67,31.67,32,606343,0
+SNCY.US,D,20210325,000000,31.61,32.89,31.02,31.25,404774,0
+SNCY.US,D,20210326,000000,31.21,33.27,31.0615,33.04,250378,0
+SNCY.US,D,20210329,000000,33.18,34.26,33.07,33.61,456222,0
+SNCY.US,D,20210330,000000,33.35,34.38,32.885,34.04,266767,0
+SNCY.US,D,20210331,000000,34.36,34.98,33,34.28,223211,0
+SNCY.US,D,20210401,000000,34.5,34.5,33.06,33.5,124186,0
+SNCY.US,D,20210405,000000,33.95,36.215,33.65,34.83,371287,0
+SNCY.US,D,20210406,000000,34.89,37.7,34.425,37.205,474339,0
+SNCY.US,D,20210407,000000,37.21,38.36,36.62,36.65,194505,0
+SNCY.US,D,20210408,000000,37.1,39.55,36.6754,38.25,596025,0
+SNCY.US,D,20210409,000000,38.76,39.47,37.27,38.21,145328,0
+SNCY.US,D,20210412,000000,36.93,40.55,36.93,39.67,324717,0
+SNCY.US,D,20210413,000000,39.82,40.58,39.435,40.53,150057,0
+SNCY.US,D,20210414,000000,40.65,42.93,40.27,41.75,159783,0
+SNCY.US,D,20210415,000000,42,42.59,40.988,41.94,106253,0
+SNCY.US,D,20210416,000000,42.23,42.8363,41.5538,41.9,86578,0
+SNCY.US,D,20210419,000000,42,42.66,41.55,42.07,135998,0
+SNCY.US,D,20210420,000000,42,42.775,41.11,42.49,75200,0
+SNCY.US,D,20210421,000000,42.64,44,41.7801,43.08,155213,0
+SNCY.US,D,20210422,000000,43.49,44.1299,41.4,41.99,263168,0
+SNCY.US,D,20210423,000000,42.46,42.9969,41.05,41.08,111720,0
+SNCY.US,D,20210426,000000,40.95,42.4117,40.08,40.38,137978,0
+SNCY.US,D,20210427,000000,40.16,41.1171,39.14,40.6,101268,0
+SNCY.US,D,20210428,000000,40.89,42.74,40.49,42.45,78659,0
+SNCY.US,D,20210429,000000,42.9,43.5199,41.58,41.83,194438,0
+SNCY.US,D,20210430,000000,41.83,42.7746,40.14,40.7,161759,0
+SNCY.US,D,20210503,000000,41,41.22,39.52,39.99,187361,0
+SNCY.US,D,20210504,000000,39.95,40.19,38.66,38.86,105119,0
+SNCY.US,D,20210505,000000,38.88,40.44,38.87,40.1,356454,0
+SNCY.US,D,20210506,000000,40.12,40.8,36.3501,37.12,209805,0
+SNCY.US,D,20210507,000000,37.39,41.35,37.25,40.86,82466,0
+SNCY.US,D,20210510,000000,40.69,40.71,38.06,38.1,132474,0
+SNCY.US,D,20210511,000000,37.56,38,36.665,37.74,111717,0
+SNCY.US,D,20210512,000000,37.74,38.71,37.1601,38.1,83375,0
+SNCY.US,D,20210513,000000,38.15,39.05,36.17,37.69,103563,0
+SNCY.US,D,20210514,000000,38.14,40.24,37.56,39.55,60021,0
+SNCY.US,D,20210517,000000,39.47,40.36,39,39.74,56266,0
+SNCY.US,D,20210518,000000,37.06,37.42,34.62,35.1,542821,0
+SNCY.US,D,20210519,000000,35,35.92,34.12,35.55,252202,0
+SNCY.US,D,20210520,000000,35.4,36.85,34.49,34.5,3481568,0
+SNCY.US,D,20210521,000000,34.51,34.98,33.99,34.01,1115313,0
+SNCY.US,D,20210524,000000,34.03,35.2,34.03,34.83,494165,0
+SNCY.US,D,20210525,000000,34.87,35.51,34.6,34.79,390382,0
+SNCY.US,D,20210526,000000,34.51,35.3,34.5001,35,341033,0
+SNCY.US,D,20210527,000000,35.01,36.86,34.95,35.99,844729,0
+SNCY.US,D,20210528,000000,35.98,37.87,35.965,37.2,704108,0
+SNCY.US,D,20210601,000000,37.4272,38.62,37.03,38.52,659444,0
+SNCY.US,D,20210602,000000,38.52,39.27,38.04,38.75,405815,0
+SNCY.US,D,20210603,000000,38.48,39.24,38.17,38.5,526516,0
+SNCY.US,D,20210604,000000,38.75,39.14,36.71,37.5,381466,0
+SNCY.US,D,20210607,000000,37.64,38.93,37.015,38.93,679628,0
+SNCY.US,D,20210608,000000,38.99,41.59,38.27,40.79,859888,0
+SNCY.US,D,20210609,000000,40.74,41.13,39.95,40.03,861548,0
+SNCY.US,D,20210610,000000,40,40.36,37.8944,38.8,506645,0
+SNCY.US,D,20210611,000000,38.43,41.14,37.7001,40.22,4938039,0
+SNCY.US,D,20210614,000000,40.44,41.88,39.2,39.79,414979,0
+SNCY.US,D,20210615,000000,39.66,40.95,39.2693,40.44,488643,0
+SNCY.US,D,20210616,000000,40.37,42.47,39.64,39.7,739420,0
+SNCY.US,D,20210617,000000,40,40.79,39.8,40.13,590500,0
+SNCY.US,D,20210618,000000,39.76,41.425,39.76,40.46,1675313,0
+SNCY.US,D,20210621,000000,40.53,41.4,40.22,40.4,338727,0
+SNCY.US,D,20210622,000000,40.41,40.41,38.44,39.47,247195,0
+SNCY.US,D,20210623,000000,39.41,40.595,38.42,39.9,219026,0
+SNCY.US,D,20210624,000000,40.01,40.7,39.36,40,254303,0
+SNCY.US,D,20210625,000000,40.01,40.23,38.28,38.59,2238280,0
+SNCY.US,D,20210628,000000,38.48,38.8313,36.5,36.66,344680,0
+SNCY.US,D,20210629,000000,37.04,37.04,35.49,35.52,203302,0
+SNCY.US,D,20210630,000000,35.39,37.65,35.39,37.01,298354,0
+SNCY.US,D,20210701,000000,37.23,38.31,36.69,38.06,171927,0
+SNCY.US,D,20210702,000000,38.02,38.54,36.855,37.07,176402,0
+SNCY.US,D,20210706,000000,36.9,37.1232,35.76,36.17,207839,0
+SNCY.US,D,20210707,000000,36.13,36.13,34.58,35.5,246336,0
+SNCY.US,D,20210708,000000,34.73,35.47,33.65,34.54,230474,0
+SNCY.US,D,20210709,000000,35.04,35.96,34.51,35.55,136791,0
+SNCY.US,D,20210712,000000,35.38,35.54,34.47,34.74,196675,0
+SNCY.US,D,20210713,000000,34.96,34.96,33.95,34.08,125359,0
+SNCY.US,D,20210714,000000,35.18,35.74,33.95,34.28,181615,0
+SNCY.US,D,20210715,000000,34.03,35,32.34,32.78,226782,0
+SNCY.US,D,20210716,000000,33.29,33.7,32.03,32.22,290261,0
+SNCY.US,D,20210719,000000,31.44,31.955,30,30.98,329574,0
+SNCY.US,D,20210720,000000,31.16,33.68,31.12,33.57,301604,0
+SNCY.US,D,20210721,000000,33.78,34.77,33.17,34.47,306136,0
+SNCY.US,D,20210722,000000,34.34,34.86,33.31,33.43,163063,0
+SNCY.US,D,20210723,000000,33.73,33.97,32.57,33.87,141681,0
+SNCY.US,D,20210726,000000,34.01,34.83,33.56,33.95,229703,0
+SNCY.US,D,20210727,000000,33.7,34.0799,32.685,33.5,241929,0
+SNCY.US,D,20210728,000000,33.77,35.46,33.25,34.61,212351,0
+SNCY.US,D,20210729,000000,35.92,36.15,33.45,33.65,258114,0
+SNCY.US,D,20210730,000000,33.56,34.3,32.01,32.49,181703,0
+SNCY.US,D,20210802,000000,32.79,33.4,31.86,31.9,276007,0
+SNCY.US,D,20210803,000000,32.02,33.775,31.63,32.84,324563,0
+SNCY.US,D,20210804,000000,32.48,33.3,31.65,32.01,211312,0
+SNCY.US,D,20210805,000000,32.11,33.39,31.71,33.3,153294,0
+SNCY.US,D,20210806,000000,33.72,34.53,33.2601,34.51,138849,0
+SNCY.US,D,20210809,000000,34.37,34.58,32.95,34.29,144143,0
+SNCY.US,D,20210810,000000,34.33,34.62,33.55,34.32,170773,0
+SNCY.US,D,20210811,000000,34.25,36.34,33.89,36.14,159929,0
+SNCY.US,D,20210812,000000,35.78,35.94,34.42,34.5,195365,0
+SNCY.US,D,20210813,000000,34,34.31,32.79,33.13,132117,0
+SNCY.US,D,20210816,000000,32.89,33.12,31.94,32.65,136528,0
+SNCY.US,D,20210817,000000,32.03,32.195,30.51,31.45,233419,0
+SNCY.US,D,20210818,000000,31.5,32.38,30.95,31.05,127752,0
+SNCY.US,D,20210819,000000,30.78,30.9,29.39,30.14,161424,0
+SNCY.US,D,20210820,000000,30.06,30.2689,29.09,29.46,222848,0
+SNCY.US,D,20210823,000000,29.72,31.93,29.6,31.77,237707,0
+SNCY.US,D,20210824,000000,32.01,32.36,30.77,31.33,289986,0
+SNCY.US,D,20210825,000000,31.49,31.9,30.72,30.93,223069,0
+SNCY.US,D,20210826,000000,30.74,31.67,30.43,31.13,165555,0
+SNCY.US,D,20210827,000000,31.4,32.25,31.29,32.06,162828,0
+SNCY.US,D,20210830,000000,32.11,32.418,31.37,32.01,188735,0
+SNCY.US,D,20210831,000000,32.08,32.96,32.01,32.39,177673,0
+SNCY.US,D,20210901,000000,32.7,33.34,32.7,33,150723,0
+SNCY.US,D,20210902,000000,33.12,33.43,32.555,33.03,162660,0
+SNCY.US,D,20210903,000000,33,33.52,32.38,32.5,236613,0
+SNCY.US,D,20210907,000000,32.5,33.03,32.165,32.62,139391,0
+SNCY.US,D,20210908,000000,32.34,33.34,32.18,32.97,165045,0
+SNCY.US,D,20210909,000000,32.67,34.39,31.71,32.57,269825,0
+SNCY.US,D,20210910,000000,32.69,32.69,29.83,30.09,818842,0
+SNCY.US,D,20210913,000000,30.28,31.7,30.05,31.64,442696,0
+SNCY.US,D,20210914,000000,31.9,32.33,31.27,31.9,255847,0
+SNCY.US,D,20210915,000000,32.01,32.555,31.24,32.47,233469,0
+SNCY.US,D,20210916,000000,32.4,33.91,32.29,33.71,329707,0
+SNCY.US,D,20210917,000000,33.89,35.04,33.53,34.6,1046399,0
+SNCY.US,D,20210920,000000,33.74,34.59,31.94,33.88,393212,0
+SNCY.US,D,20210921,000000,34.31,34.59,32.8,33.05,275234,0
+SNCY.US,D,20210922,000000,33.11,34.71,33.11,34.27,226153,0
+SNCY.US,D,20210923,000000,34.36,35.59,34.36,35.39,418848,0
+SNCY.US,D,20210924,000000,35.04,36.01,34.71,35.81,250790,0
+SNCY.US,D,20210927,000000,35.94,36.87,35.17,35.22,676532,0
+SNCY.US,D,20210928,000000,35.11,35.62,32.725,32.96,251674,0
+SNCY.US,D,20210929,000000,33.14,33.84,32.36,33.42,155992,0
+SNCY.US,D,20210930,000000,33.51,34.16,33.185,33.54,105061,0
+SNCY.US,D,20211001,000000,34.08,35.71,34.08,35.21,154050,0
+SNCY.US,D,20211004,000000,35.17,35.99,34.4,35.57,189705,0
+SNCY.US,D,20211005,000000,35.69,36.68,35.69,36.21,209012,0
+SNCY.US,D,20211006,000000,35.38,36.08,33.97,34.38,297480,0
+SNCY.US,D,20211007,000000,34.73,35.3099,33.67,33.82,136010,0
+SNCY.US,D,20211008,000000,33.84,34.54,33.84,34.21,104567,0
+SNCY.US,D,20211011,000000,34.16,35.37,34.16,34.24,102012,0
+SNCY.US,D,20211012,000000,34.21,35.63,33.72,35.54,122798,0
+SNCY.US,D,20211013,000000,33.2,35.18,31.59,32.26,565376,0
+SNCY.US,D,20211014,000000,32.58,34.05,31.9001,33.77,462622,0
+SNCY.US,D,20211015,000000,32.8,32.94,31.01,31.3,5746952,0
+SNCY.US,D,20211018,000000,31.27,32.6,31.078,31.61,2257170,0
+SNCY.US,D,20211019,000000,31.71,32.045,30.955,31.41,1953099,0
+SNCY.US,D,20211020,000000,31.28,32.27,30.74,30.8,966168,0
+SNCY.US,D,20211021,000000,31.3,31.82,30.22,31.03,1701402,0
+SNCY.US,D,20211022,000000,30.94,31.75,30.7272,31.1,437106,0
+SNCY.US,D,20211025,000000,31.29,31.84,31.04,31.53,337012,0
+SNCY.US,D,20211026,000000,31.72,32.5,31.31,31.51,298420,0
+SNCY.US,D,20211027,000000,31.4,31.4,30.61,31.02,381199,0
+SNCY.US,D,20211028,000000,31.41,31.5176,30.75,30.98,452955,0
+SNCY.US,D,20211029,000000,30.95,31.28,30.15,30.28,258710,0
+SNCY.US,D,20211101,000000,30.3,31.85,30.08,31.25,365125,0
+SNCY.US,D,20211102,000000,30.87,31.27,29.86,30.57,608151,0
+SNCY.US,D,20211103,000000,30.15,31.72,30.15,31.38,383974,0
+SNCY.US,D,20211104,000000,31.73,31.73,30.575,30.74,245572,0
+SNCY.US,D,20211105,000000,31.79,32.98,31.4,32.76,1059391,0
+SNCY.US,D,20211108,000000,33.12,33.31,32.35,32.53,719836,0
+SNCY.US,D,20211109,000000,32.57,32.605,31.22,32.52,650403,0
+SNCY.US,D,20211110,000000,32.12,32.39,30.78,30.93,242794,0
+SNCY.US,D,20211111,000000,30.97,31.14,30.29,30.44,197485,0
+SNCY.US,D,20211112,000000,30.41,30.9,29.67,30.83,353314,0
+SNCY.US,D,20211115,000000,31.26,31.89,30.61,31.87,440681,0
+SNCY.US,D,20211116,000000,31.76,31.91,30.72,31.6,826578,0
+SNCY.US,D,20211117,000000,31.55,31.55,30.27,30.51,151061,0
+SNCY.US,D,20211118,000000,30.82,30.82,29.29,29.75,374159,0
+SNCY.US,D,20211119,000000,29.46,29.82,28.47,29.35,385566,0
+SNCY.US,D,20211122,000000,30.2,30.2,28.641,29.01,465421,0
+SNCY.US,D,20211123,000000,29.2,29.59,28.3,28.87,227287,0
+SNCY.US,D,20211124,000000,28.61,28.85,28.13,28.64,209930,0
+SNCY.US,D,20211126,000000,27.19,27.765,25.85,27.53,341610,0
+SNCY.US,D,20211129,000000,28.22,28.62,27.9106,28.33,457943,0
+SNCY.US,D,20211130,000000,27.72,28.34,26.48,27.43,798556,0
+SNCY.US,D,20211201,000000,28.47,28.47,25.27,25.56,620041,0
+SNCY.US,D,20211202,000000,27,27.23,25.83,26.78,585199,0
+SNCY.US,D,20211203,000000,26.92,26.92,25.15,26.21,567080,0
+SNCY.US,D,20211206,000000,26.68,28.45,26.61,27.53,557420,0
+SNCY.US,D,20211207,000000,28.12,28.61,26.435,26.83,681250,0
+SNCY.US,D,20211208,000000,27.11,29.04,27.11,28.13,687259,0
+SNCY.US,D,20211209,000000,27.76,27.96,27.14,27.23,500016,0
+SNCY.US,D,20211210,000000,27.33,27.575,26.34,27.14,1006602,0
+SNCY.US,D,20211213,000000,26.83,26.995,25.54,26.05,400813,0
+SNCY.US,D,20211214,000000,25.95,26.7,25.3,25.46,447856,0
+SNCY.US,D,20211215,000000,25.45,25.57,24.31,25.35,665562,0
+SNCY.US,D,20211216,000000,25.43,26.1,24.35,24.46,439309,0
+SNCY.US,D,20211217,000000,24.51,26.08,23.97,24.91,1457272,0
+SNCY.US,D,20211220,000000,24.22,25.1,24.01,24.98,241364,0
+SNCY.US,D,20211221,000000,25.2,26.649,25.2,26.3,406571,0
+SNCY.US,D,20211222,000000,27.16,27.68,26.39,26.62,424741,0
+SNCY.US,D,20211223,000000,26.85,28.05,26.26,27.94,396772,0
+SNCY.US,D,20211227,000000,27.77,28.57,26.65,27.21,540508,0
+SNCY.US,D,20211228,000000,27.11,27.894,27.11,27.66,211195,0
+SNCY.US,D,20211229,000000,27.62,27.62,26.63,26.96,282923,0
+SNCY.US,D,20211230,000000,26.86,28.06,26.6822,27.39,266908,0
+SNCY.US,D,20211231,000000,27.58,27.84,26.75,27.25,270224,0
+SNCY.US,D,20220103,000000,27.59,29.22,27.59,28.08,466660,0
+SNCY.US,D,20220104,000000,28.29,28.82,27.73,27.82,294979,0
+SNCY.US,D,20220105,000000,28.03,28.78,27.5,27.6,457617,0
+SNCY.US,D,20220106,000000,27.8,28.74,27.0525,27.75,375034,0
+SNCY.US,D,20220107,000000,27.78,28.58,27.455,28.12,526225,0
+SNCY.US,D,20220110,000000,27.9,27.9255,26.745,27.22,292310,0
+SNCY.US,D,20220111,000000,27.08,28.37,27.08,28.23,300752,0
+SNCY.US,D,20220112,000000,28.36,28.58,27.53,27.78,311770,0
+SNCY.US,D,20220113,000000,27.815,29.03,27.6,28.38,427638,0
+SNCY.US,D,20220114,000000,28.14,28.15,27.16,27.59,320813,0
+SNCY.US,D,20220118,000000,27.14,27.46,25.87,26.2,409946,0
+SNCY.US,D,20220119,000000,26.53,26.53,25.65,25.9,281780,0
+SNCY.US,D,20220120,000000,26.28,26.79,25.52,25.64,380311,0
+SNCY.US,D,20220121,000000,25.37,25.87,24.705,25.07,444343,0
+SNCY.US,D,20220124,000000,24.31,25.58,23.8401,25.47,449549,0
+SNCY.US,D,20220125,000000,25.06,25.65,24.52,25.17,302473,0
+SNCY.US,D,20220126,000000,25.46,26.065,24.3,24.6,333829,0
+SNCY.US,D,20220127,000000,25.11,25.95,24.22,24.28,403205,0
+SNCY.US,D,20220128,000000,24.28,25.55,23.42,25.49,387458,0
+SNCY.US,D,20220131,000000,25.23,26.67,24.8621,26.58,228583,0
+SNCY.US,D,20220201,000000,26.87,27.19,25.895,26.58,265758,0
+SNCY.US,D,20220202,000000,26.59,26.65,25.89,26.5,211464,0
+SNCY.US,D,20220203,000000,26.32,26.93,26.04,26.25,258751,0
+SNCY.US,D,20220204,000000,26.18,26.35,25.66,25.94,262382,0
+SNCY.US,D,20220207,000000,26.24,27.27,24.75,25,711545,0
+SNCY.US,D,20220208,000000,27.9,27.9,26.29,27.02,989216,0
+SNCY.US,D,20220209,000000,27.09,29.67,27,29.29,657630,0
+SNCY.US,D,20220210,000000,28.75,29.91,28.01,29.54,593776,0
+SNCY.US,D,20220211,000000,29.7,30.139,27.77,28.18,531992,0
+SNCY.US,D,20220214,000000,28.39,30.013,28.17,28.98,386459,0
+SNCY.US,D,20220215,000000,29.75,30.61,29.46,29.6,450613,0
+SNCY.US,D,20220216,000000,29.38,30.105,28.765,29.38,239717,0
+SNCY.US,D,20220217,000000,28.94,29.085,27.92,28.42,267374,0
+SNCY.US,D,20220218,000000,28.2,28.759,27.37,27.68,202595,0
+SNCY.US,D,20220222,000000,27.54,27.81,26.93,27.1,276479,0
+SNCY.US,D,20220223,000000,27.29,27.61,26.1,26.32,236419,0
+SNCY.US,D,20220224,000000,25.26,27.34,24.66,27.1,477478,0
+SNCY.US,D,20220225,000000,27.38,28.49,27.38,27.63,343690,0
+SNCY.US,D,20220228,000000,27.05,27.515,26.18,27.05,526674,0
+SNCY.US,D,20220301,000000,26.89,26.89,25.97,26.29,366717,0
+SNCY.US,D,20220302,000000,26.57,27.27,26.06,26.59,400587,0
+SNCY.US,D,20220303,000000,26.76,27.08,25.345,25.59,302655,0
+SNCY.US,D,20220304,000000,25.17,25.48,24.25,24.83,476664,0
+SNCY.US,D,20220307,000000,24.62,24.86,20.55,21.01,625469,0
+SNCY.US,D,20220308,000000,21.26,23.56,20.75,21.86,580682,0
+SNCY.US,D,20220309,000000,22.83,24.36,22.51,23.9,1089185,0
+SNCY.US,D,20220310,000000,23.21,23.85,22.56,23.37,618618,0
+SNCY.US,D,20220311,000000,23.58,24.0042,22.36,22.66,447977,0
+SNCY.US,D,20220314,000000,22.98,23.54,21.84,22.79,398264,0
+SNCY.US,D,20220315,000000,23.56,24.35,23.24,23.57,304871,0
+SNCY.US,D,20220316,000000,24.13,24.76,23.7325,24,781536,0
+SNCY.US,D,20220317,000000,23.65,24.24,23.375,24.01,986308,0
+SNCY.US,D,20220318,000000,23.73,25.48,23.6,24.67,976106,0
+SNCY.US,D,20220321,000000,24.51,24.87,23.18,23.56,263359,0
+SNCY.US,D,20220322,000000,23.81,24.53,23.7386,24.21,317917,0
+SNCY.US,D,20220323,000000,24.13,24.415,23.59,23.87,216548,0
+SNCY.US,D,20220324,000000,24.11,24.16,23.42,24.11,494710,0
+SNCY.US,D,20220325,000000,24.19,25.21,24.11,24.93,429471,0
+SNCY.US,D,20220328,000000,25.02,25.46,24.45,25.43,371459,0
+SNCY.US,D,20220329,000000,26.3,27.32,25.78,25.99,422340,0
+SNCY.US,D,20220330,000000,25.62,26.73,25.41,25.96,441065,0
+SNCY.US,D,20220331,000000,25.98,26.47,25.73,26.18,294711,0
+SNCY.US,D,20220401,000000,26.41,27.18,26.25,26.56,422960,0
+SNCY.US,D,20220404,000000,26.23,27.06,26.09,26.75,268361,0
+SNCY.US,D,20220405,000000,26.75,26.895,25.75,26.27,418736,0
+SNCY.US,D,20220406,000000,25.55,26.035,25.09,25.45,293843,0
+SNCY.US,D,20220407,000000,25.09,25.37,24.04,24.44,359389,0
+SNCY.US,D,20220408,000000,24.32,24.48,23.84,23.99,233286,0
+SNCY.US,D,20220411,000000,23.87,25.16,23.66,24.71,246324,0
+SNCY.US,D,20220412,000000,24.9,25.68,24.635,25.28,363617,0
+SNCY.US,D,20220413,000000,25.8,27.31,25.75,27.18,398883,0
+SNCY.US,D,20220414,000000,27.3,27.7,27.03,27.21,363717,0
+SNCY.US,D,20220418,000000,26.335,27.43,26.335,26.88,343632,0
+SNCY.US,D,20220419,000000,26.89,27.85,26.89,27.66,276215,0
+SNCY.US,D,20220420,000000,27.85,28.32,27.39,27.65,177370,0
+SNCY.US,D,20220421,000000,28.69,29.98,28.69,29.11,770638,0
+SNCY.US,D,20220422,000000,29.19,29.48,27.93,28.13,392646,0
+SNCY.US,D,20220425,000000,27.72,27.785,26.76,27.65,262839,0
+SNCY.US,D,20220426,000000,27.12,27.36,25.46,26.66,342881,0
+SNCY.US,D,20220427,000000,26.53,27.4,26.4032,27,431620,0
+SNCY.US,D,20220428,000000,27.54,27.82,26.47,27.76,315541,0
+SNCY.US,D,20220429,000000,27.59,28.36,26.69,27.51,323912,0
+SNCY.US,D,20220502,000000,27.59,28.15,27.05,27.84,328531,0
+SNCY.US,D,20220503,000000,27.92,28.85,27.3,28.08,285582,0
+SNCY.US,D,20220504,000000,27.75,28.695,27.11,28.67,382065,0
+SNCY.US,D,20220505,000000,28.05,28.31,26.645,27.54,388266,0
+SNCY.US,D,20220506,000000,27.29,27.34,24.96,25.38,368490,0
+SNCY.US,D,20220509,000000,24.99,25.17,23.98,24.17,396993,0
+SNCY.US,D,20220510,000000,24.67,24.93,23.75,24.15,341934,0
+SNCY.US,D,20220511,000000,24.36,25.005,23.03,23.09,426861,0
+SNCY.US,D,20220512,000000,22.9,22.9,21.355,22.28,342331,0
+SNCY.US,D,20220513,000000,22.69,23.62,22.165,23.43,402510,0
+SNCY.US,D,20220516,000000,23.32,24.02,22.945,23.54,349469,0
+SNCY.US,D,20220517,000000,24.17,25.27,24.11,25.24,229271,0
+SNCY.US,D,20220518,000000,24.75,25.09,23.52,23.81,318110,0
+SNCY.US,D,20220519,000000,23.57,24.55,23.5,23.99,594459,0
+SNCY.US,D,20220520,000000,24.28,24.28,22.9703,23.58,286758,0
+SNCY.US,D,20220523,000000,23.99,24.12,23.145,23.96,242794,0
+SNCY.US,D,20220524,000000,23.54,24.07,22.835,23.93,423710,0
+SNCY.US,D,20220525,000000,23.7,24.18,23.32,23.73,247733,0
+SNCY.US,D,20220526,000000,24.05,24.98,23.93,24.3,282284,0
+SNCY.US,D,20220527,000000,23.84,24.3,21.22,23.28,1627673,0
+SNCY.US,D,20220531,000000,22.94,23.77,22.4701,23.65,652118,0
+SNCY.US,D,20220601,000000,24,24,21.65,21.73,935437,0
+SNCY.US,D,20220602,000000,21.92,22.12,21.28,21.83,785933,0
+SNCY.US,D,20220603,000000,21.64,21.64,20.22,21.16,1042215,0
+SNCY.US,D,20220606,000000,21.56,22.42,21.45,21.69,810400,0
+SNCY.US,D,20220607,000000,21.39,21.72,20.88,21.13,1036953,0
+SNCY.US,D,20220608,000000,20.99,21.46,20.79,20.86,585629,0
+SNCY.US,D,20220609,000000,20.77,20.96,20.12,20.29,465726,0
+SNCY.US,D,20220610,000000,20.08,21.01,19.96,20.49,3498938,0
+SNCY.US,D,20220613,000000,19.86,20.08,18.42,18.44,534952,0
+SNCY.US,D,20220614,000000,18.5,20.35,17.34,17.9,475189,0
+SNCY.US,D,20220615,000000,18.13,18.79,18.096,18.46,379366,0
+SNCY.US,D,20220616,000000,17.89,18.32,17.05,17.28,332021,0
+SNCY.US,D,20220617,000000,17.46,17.7469,17,17.61,484622,0
+SNCY.US,D,20220621,000000,17.73,18.01,17.46,17.59,317336,0
+SNCY.US,D,20220622,000000,17.35,17.78,17.12,17.27,259530,0
+SNCY.US,D,20220623,000000,17.39,17.485,17.03,17.32,233168,0
+SNCY.US,D,20220624,000000,17.51,18.22,17.51,17.92,382499,0
+SNCY.US,D,20220627,000000,17.95,18.47,17.4,17.45,322406,0
+SNCY.US,D,20220628,000000,17.65,18.118,17,17.01,271956,0
+SNCY.US,D,20220629,000000,18.7,19.205,18.27,18.32,2922151,0
+SNCY.US,D,20220630,000000,18.07,18.49,17.64,18.34,1595817,0
+SNCY.US,D,20220701,000000,18.19,18.79,17.885,18.36,7416959,0
+SNCY.US,D,20220705,000000,17.87,18.88,17.46,18.84,955091,0
+SNCY.US,D,20220706,000000,18.9,19.05,18.47,18.56,550409,0
+SNCY.US,D,20220707,000000,18.57,18.86,18.29,18.67,419848,0
+SNCY.US,D,20220708,000000,18.69,19.15,18.38,19.01,570543,0
+SNCY.US,D,20220711,000000,18.72,19.12,18.56,18.88,407022,0
+SNCY.US,D,20220712,000000,18.83,19.67,18.83,19.12,319108,0
+SNCY.US,D,20220713,000000,18.59,19.04,18.43,19,401734,0
+SNCY.US,D,20220714,000000,18.84,19.09,18.46,18.67,321882,0
+SNCY.US,D,20220715,000000,19.26,19.46,18.54,19.08,398528,0
+SNCY.US,D,20220718,000000,19.41,19.74,18.8,18.89,243734,0
+SNCY.US,D,20220719,000000,19.23,19.65,18.99,19.6,269737,0
+SNCY.US,D,20220720,000000,19.64,20.409,19.32,20.23,421950,0
+SNCY.US,D,20220721,000000,19.95,20.17,19.58,20.17,423114,0
+SNCY.US,D,20220722,000000,20.26,20.355,19.72,19.88,497409,0
+SNCY.US,D,20220725,000000,19.88,20.01,19.23,19.37,358324,0
+SNCY.US,D,20220726,000000,19.11,19.11,18.28,18.29,333221,0
+SNCY.US,D,20220727,000000,18.67,19.73,18.39,19.43,363832,0
+SNCY.US,D,20220728,000000,19.26,20.04,19.1,19.97,226961,0
+SNCY.US,D,20220729,000000,19.94,20.49,19.83,20.17,226284,0
+SNCY.US,D,20220801,000000,20.08,20.57,19.7,20.52,295846,0
+SNCY.US,D,20220802,000000,20.23,20.6129,19.84,20.2,185908,0
+SNCY.US,D,20220803,000000,20.48,21.14,20.43,20.97,255057,0
+SNCY.US,D,20220804,000000,20.86,21.06,20.57,20.92,457766,0
+SNCY.US,D,20220805,000000,20.59,21.07,20.47,20.77,221455,0
+SNCY.US,D,20220808,000000,20.69,21.19,20.69,20.89,303060,0
+SNCY.US,D,20220809,000000,20.5,20.5,18.425,18.5,553522,0
+SNCY.US,D,20220810,000000,18.88,20.01,18.88,19.89,506814,0
+SNCY.US,D,20220811,000000,20.29,20.51,19.77,19.81,394141,0
+SNCY.US,D,20220812,000000,19.95,20.125,19.53,19.76,229563,0
+SNCY.US,D,20220815,000000,19.96,20.4,19.611,20.21,203429,0
+SNCY.US,D,20220816,000000,20.13,20.53,19.98,20.44,266666,0
+SNCY.US,D,20220817,000000,20.08,20.17,19.3,19.31,276262,0
+SNCY.US,D,20220818,000000,19.21,19.7,19.01,19.57,264931,0
+SNCY.US,D,20220819,000000,19.22,19.26,18.63,18.64,241124,0
+SNCY.US,D,20220822,000000,18.32,18.37,18,18.1,351589,0
+SNCY.US,D,20220823,000000,18.12,18.55,18.0846,18.44,203196,0
+SNCY.US,D,20220824,000000,18.4,18.79,18.4,18.7,223825,0
+SNCY.US,D,20220825,000000,18.91,19.34,18.745,18.87,232205,0
+SNCY.US,D,20220826,000000,19.07,20.38,18.83,19.36,1175695,0
+SNCY.US,D,20220829,000000,19.01,19.57,18.93,19.34,781757,0
+SNCY.US,D,20220830,000000,19.64,20.23,19.5,20.21,726217,0
+SNCY.US,D,20220831,000000,20.29,20.75,19.76,19.92,1166149,0
+SNCY.US,D,20220901,000000,19.46,20.17,19.23,20.15,603803,0
+SNCY.US,D,20220902,000000,20.39,20.5965,19.14,19.26,487986,0
+SNCY.US,D,20220906,000000,19.87,20.76,19.34,20.74,789088,0
+SNCY.US,D,20220907,000000,20.8,21.13,20.33,20.85,677149,0
+SNCY.US,D,20220908,000000,20.59,20.77,18.91,20.2,713196,0
+SNCY.US,D,20220909,000000,20.04,20.2,19.05,19.43,4269525,0
+SNCY.US,D,20220912,000000,19.41,19.5,18.5,18.93,888770,0
+SNCY.US,D,20220913,000000,18.56,18.82,18.29,18.43,523669,0
+SNCY.US,D,20220914,000000,18.27,18.93,17.98,18.72,559199,0
+SNCY.US,D,20220915,000000,18.55,19.0225,18.28,18.28,640591,0
+SNCY.US,D,20220916,000000,17.86,18.07,16.98,17.02,916645,0
+SNCY.US,D,20220919,000000,16.82,17.23,16.2048,16.99,683974,0
+SNCY.US,D,20220920,000000,16.82,16.82,16.015,16.3,615255,0
+SNCY.US,D,20220921,000000,16.23,16.37,15.37,15.73,1040880,0
+SNCY.US,D,20220922,000000,15.64,15.74,14.57,14.85,708610,0
+SNCY.US,D,20220923,000000,14.54,14.77,13.86,14.67,886195,0
+SNCY.US,D,20220926,000000,14.72,15.06,14,14.01,493978,0
+SNCY.US,D,20220927,000000,14.05,14.71,13.96,14.31,652216,0
+SNCY.US,D,20220928,000000,14.26,14.97,14.16,14.81,573905,0
+SNCY.US,D,20220929,000000,14.48,14.5,13.85,14.1,485464,0
+SNCY.US,D,20220930,000000,14.03,14.21,13.61,13.61,568729,0
+SNCY.US,D,20221003,000000,13.61,14.22,13.25,14.11,806023,0
+SNCY.US,D,20221004,000000,14.55,15.29,14.55,15.24,478786,0
+SNCY.US,D,20221005,000000,14.86,15.28,14.68,15.27,258327,0
+SNCY.US,D,20221006,000000,15.4,15.415,14.94,15.17,375840,0
+SNCY.US,D,20221007,000000,14.83,15.02,13.86,14.36,652892,0
+SNCY.US,D,20221010,000000,14.38,14.38,13.97,14.06,235896,0
+SNCY.US,D,20221011,000000,14.46,14.955,13.98,14.72,430003,0
+SNCY.US,D,20221012,000000,14.51,15.2,14.22,15.08,363530,0
+SNCY.US,D,20221013,000000,15.02,15.43,14.67,14.83,655541,0
+SNCY.US,D,20221014,000000,15.23,15.23,14.28,14.36,443943,0
+SNCY.US,D,20221017,000000,14.62,14.79,14.31,14.51,565036,0
+SNCY.US,D,20221018,000000,14.77,15.02,14.51,14.82,306775,0
+SNCY.US,D,20221019,000000,14.88,14.91,14.355,14.5,276117,0
+SNCY.US,D,20221020,000000,14.44,14.56,14.04,14.12,369535,0
+SNCY.US,D,20221021,000000,14.18,14.44,14,14.09,352849,0
+SNCY.US,D,20221024,000000,14.12,14.53,13.74,14.43,318272,0
+SNCY.US,D,20221025,000000,14.42,15,14.24,14.98,367762,0
+SNCY.US,D,20221026,000000,15.04,16.08,15.02,15.69,308546,0
+SNCY.US,D,20221027,000000,15.99,16.44,15.83,15.87,254626,0
+SNCY.US,D,20221028,000000,15.87,16.52,15.645,16.41,379235,0
+SNCY.US,D,20221031,000000,16.37,17.06,16.24,16.28,398729,0
+SNCY.US,D,20221101,000000,16.83,16.91,16.13,16.37,510677,0
+SNCY.US,D,20221102,000000,17.45,20.1385,17.35,18.45,1062301,0
+SNCY.US,D,20221103,000000,18.16,18.738,18,18.71,314089,0
+SNCY.US,D,20221104,000000,19.08,19.45,18.64,18.94,325676,0
+SNCY.US,D,20221107,000000,19.13,19.66,18.62,19.65,319796,0
+SNCY.US,D,20221108,000000,19.65,20.38,19.33,19.79,268847,0
+SNCY.US,D,20221109,000000,19.54,20.05,18.93,19.63,162296,0
+SNCY.US,D,20221110,000000,20.56,20.815,20.23,20.78,308580,0
+SNCY.US,D,20221111,000000,20.82,21.75,20.82,21.56,249836,0
+SNCY.US,D,20221114,000000,21.48,22.21,21.24,22.1,363218,0
+SNCY.US,D,20221115,000000,22.48,23.55,22.475,23,271340,0
+SNCY.US,D,20221116,000000,22.88,23.2144,21.42,21.82,397966,0
+SNCY.US,D,20221117,000000,21.66,21.84,21.1,21.25,378249,0
+SNCY.US,D,20221118,000000,21.35,22.07,20.5,20.64,280897,0
+SNCY.US,D,20221121,000000,20.46,20.92,20.32,20.54,256582,0
+SNCY.US,D,20221122,000000,20.52,20.87,20.17,20.82,228457,0
+SNCY.US,D,20221123,000000,20.82,21.25,20.5633,21.03,199755,0
+SNCY.US,D,20221125,000000,21,21.54,21,21.21,122634,0
+SNCY.US,D,20221128,000000,20.89,20.89,19.29,19.39,918110,0
+SNCY.US,D,20221129,000000,19.39,20.34,19.35,19.56,263549,0
+SNCY.US,D,20221130,000000,19.63,20.54,19.35,20.2,500663,0
+SNCY.US,D,20221201,000000,20.19,20.74,20.033,20.2,637391,0
+SNCY.US,D,20221202,000000,19.8,20.138,19.25,19.37,583546,0
+SNCY.US,D,20221205,000000,19.37,19.55,18.603,19.21,568629,0
+SNCY.US,D,20221206,000000,19.24,19.45,18.45,18.81,422562,0
+SNCY.US,D,20221207,000000,18.73,19.08,18.35,18.41,627649,0
+SNCY.US,D,20221208,000000,18.57,18.96,18.24,18.58,587848,0
+SNCY.US,D,20221209,000000,18.37,18.885,17.93,18.35,4844529,0
+SNCY.US,D,20221212,000000,18.51,18.63,18.19,18.57,479827,0
+SNCY.US,D,20221213,000000,19.41,19.46,18.535,18.58,343025,0
+SNCY.US,D,20221214,000000,18.75,19.12,18.04,18.29,360348,0
+SNCY.US,D,20221215,000000,18.04,18.3,17.69,17.76,505801,0
+SNCY.US,D,20221216,000000,17.13,17.165,16.48,16.78,1364219,0
+SNCY.US,D,20221219,000000,16.86,16.86,16.33,16.36,504531,0
+SNCY.US,D,20221220,000000,16.19,16.38,16.01,16.22,480590,0
+SNCY.US,D,20221221,000000,16.48,16.84,16.4022,16.53,392480,0
+SNCY.US,D,20221222,000000,16.33,16.47,15.91,16.32,443204,0
+SNCY.US,D,20221223,000000,16.27,16.27,15.73,15.96,355550,0
+SNCY.US,D,20221227,000000,15.83,16.17,15.27,15.61,505708,0
+SNCY.US,D,20221228,000000,15.5,15.66,15.025,15.11,687690,0
+SNCY.US,D,20221229,000000,15.26,15.81,15.12,15.54,617943,0
+SNCY.US,D,20221230,000000,15.32,16.01,15.23,15.86,337925,0
+SNCY.US,D,20230103,000000,16.11,16.25,15.63,15.93,216657,0
+SNCY.US,D,20230104,000000,16.15,16.82,16.02,16.8,253491,0
+SNCY.US,D,20230105,000000,16.67,17.215,16.48,17.06,242506,0
+SNCY.US,D,20230106,000000,17.06,17.4,16.75,17.29,250153,0
+SNCY.US,D,20230109,000000,17.74,18.03,17.34,17.49,214813,0
+SNCY.US,D,20230110,000000,17.46,17.96,17.32,17.96,192076,0
+SNCY.US,D,20230111,000000,18.07,18.53,17.99,18.37,171484,0
+SNCY.US,D,20230112,000000,18.63,19.13,18.38,19.1,190955,0
+SNCY.US,D,20230113,000000,18.7,18.99,18.45,18.75,242126,0
+SNCY.US,D,20230117,000000,18.63,18.7,18.1423,18.36,229049,0
+SNCY.US,D,20230118,000000,18.65,19.02,18.22,18.28,283474,0
+SNCY.US,D,20230119,000000,18,18.52,17.9453,18.43,241465,0
+SNCY.US,D,20230120,000000,18.47,18.89,18.29,18.63,367109,0
+SNCY.US,D,20230123,000000,18.7,18.705,18.35,18.41,147834,0
+SNCY.US,D,20230124,000000,18.31,18.835,18.105,18.37,142394,0
+SNCY.US,D,20230125,000000,18.31,18.69,18.04,18.5,176667,0
+SNCY.US,D,20230126,000000,18.62,18.745,18.11,18.55,214769,0
+SNCY.US,D,20230127,000000,18.4,19.19,18.32,18.69,284319,0
+SNCY.US,D,20230130,000000,18.5,18.76,18.24,18.32,191835,0
+SNCY.US,D,20230131,000000,18.51,18.845,18.17,18.67,300634,0
+SNCY.US,D,20230201,000000,18.6,19.27,18.25,19,264638,0
+SNCY.US,D,20230202,000000,19.26,20.67,19.26,20.62,233686,0
+SNCY.US,D,20230203,000000,21.12,21.83,20.13,21.37,962772,0
+SNCY.US,D,20230206,000000,21.32,22.1,20.98,21.16,539649,0
+SNCY.US,D,20230207,000000,21.03,21.75,20.75,21.48,354601,0
+SNCY.US,D,20230208,000000,21.69,21.83,21.14,21.34,302152,0
+SNCY.US,D,20230209,000000,21.27,21.53,20.28,21.11,419823,0
+SNCY.US,D,20230210,000000,20.99,21.07,20.24,20.84,282945,0
+SNCY.US,D,20230213,000000,20.83,21.04,20.09,20.14,452860,0
+SNCY.US,D,20230214,000000,20,21.08,19.89,20.95,283535,0
+SNCY.US,D,20230215,000000,20.77,21.22,20.53,21.03,273664,0
+SNCY.US,D,20230216,000000,19.82,20.06,19.54,20.05,2266406,0
+SNCY.US,D,20230217,000000,20.15,20.26,19.55,19.78,674379,0
+SNCY.US,D,20230221,000000,19.75,20.06,18.76,18.89,981189,0
+SNCY.US,D,20230222,000000,18.95,19.39,18.54,19.3,386158,0
+SNCY.US,D,20230223,000000,19.5,19.975,19.5,19.91,312313,0
+SNCY.US,D,20230224,000000,19.41,20.04,19.095,19.98,328855,0
+SNCY.US,D,20230227,000000,20.28,20.35,19.99,20.19,541529,0
+SNCY.US,D,20230228,000000,20.06,20.54,19.655,20.05,397895,0
+SNCY.US,D,20230301,000000,20.07,20.57,20.05,20.36,388684,0
+SNCY.US,D,20230302,000000,20.14,20.525,19.69,20.5,310867,0
+SNCY.US,D,20230303,000000,20.87,20.98,20.37,20.57,310392,0
+SNCY.US,D,20230306,000000,20.66,21.05,20.58,20.72,291874,0
+SNCY.US,D,20230307,000000,20.79,23,20.62,22.74,778973,0
+SNCY.US,D,20230308,000000,22.76,22.86,22.25,22.63,415168,0
+SNCY.US,D,20230309,000000,22.74,22.875,21.835,21.92,288100,0
+SNCY.US,D,20230310,000000,22.55,22.55,21.39,21.54,240528,0
+SNCY.US,D,20230313,000000,21.02,21.48,20.305,20.44,261269,0
+SNCY.US,D,20230314,000000,21.09,21.335,20.1,20.25,545852,0
+SNCY.US,D,20230315,000000,19.71,19.71,18.71,18.89,403745,0
+SNCY.US,D,20230316,000000,18.68,19.27,18.45,18.96,445949,0
+SNCY.US,D,20230317,000000,18.39,19.03,17.68,18,1017637,0
+SNCY.US,D,20230320,000000,18.24,18.43,17.87,18.19,472011,0
+SNCY.US,D,20230321,000000,18.62,19.02,18.25,18.82,397717,0
+SNCY.US,D,20230322,000000,18.86,19.42,18.17,18.42,409229,0
+SNCY.US,D,20230323,000000,18.55,18.76,17.94,18.2,253611,0
+SNCY.US,D,20230324,000000,18.03,18.49,17.67,18.34,379139,0
+SNCY.US,D,20230327,000000,18.54,18.81,18.23,18.63,392399,0
+SNCY.US,D,20230328,000000,18.5,19.38,18.5,19.18,384899,0
+SNCY.US,D,20230329,000000,19.46,20.07,19.27,19.78,448263,0
+SNCY.US,D,20230330,000000,20.01,20.38,19.81,19.93,418913,0
+SNCY.US,D,20230331,000000,20.12,20.72,20.09,20.5,266695,0
+SNCY.US,D,20230403,000000,20.5,20.5,19.43,19.88,217956,0
+SNCY.US,D,20230404,000000,20.02,20.1,19.525,19.72,182850,0
+SNCY.US,D,20230405,000000,19.89,20.18,19.25,19.51,168719,0
+SNCY.US,D,20230406,000000,19.69,19.84,19.46,19.75,176210,0
+SNCY.US,D,20230410,000000,19.79,20.12,19.61,19.98,217819,0
+SNCY.US,D,20230411,000000,20.09,20.36,19.94,20.24,163245,0
+SNCY.US,D,20230412,000000,20.15,20.22,18.98,19.18,161380,0
+SNCY.US,D,20230413,000000,19.5,19.5,19.045,19.13,181176,0
+SNCY.US,D,20230414,000000,19.12,19.32,18.46,18.62,176046,0
+SNCY.US,D,20230417,000000,18.65,19.05,18.65,18.78,158927,0
+SNCY.US,D,20230418,000000,18.91,19.1,18.42,18.66,214786,0
+SNCY.US,D,20230419,000000,18.53,19.58,18.51,19.52,189726,0
+SNCY.US,D,20230420,000000,19.43,19.71,19.06,19.24,171951,0
+SNCY.US,D,20230421,000000,19.16,19.415,18.99,19.21,162968,0
+SNCY.US,D,20230424,000000,19.2,19.44,18.84,19.09,143045,0
+SNCY.US,D,20230425,000000,18.83,18.94,18.57,18.62,162814,0
+SNCY.US,D,20230426,000000,18.53,18.825,18.14,18.25,129237,0
+SNCY.US,D,20230427,000000,18.58,18.72,18.1,18.6,205038,0
+SNCY.US,D,20230428,000000,19.73,20.17,19.06,19.73,506542,0
+SNCY.US,D,20230501,000000,19.59,19.59,18.23,18.37,436878,0
+SNCY.US,D,20230502,000000,18.32,18.3977,17.31,17.78,289511,0
+SNCY.US,D,20230503,000000,17.87,18.55,17.87,18.07,243780,0
+SNCY.US,D,20230504,000000,17.81,17.81,16.8,17.14,315978,0
+SNCY.US,D,20230505,000000,17.35,17.82,17.185,17.63,263276,0
+SNCY.US,D,20230508,000000,17.65,18.12,17.56,18.06,211123,0
+SNCY.US,D,20230509,000000,17.92,18.58,17.7229,18.32,173622,0
+SNCY.US,D,20230510,000000,18.61,18.61,17.8,18.09,163866,0
+SNCY.US,D,20230511,000000,17.93,18.37,17.68,18.23,260799,0
+SNCY.US,D,20230512,000000,18.29,18.43,17.79,18.02,163423,0
+SNCY.US,D,20230515,000000,18.04,18.445,17.82,18.23,237665,0
+SNCY.US,D,20230516,000000,18.12,18.51,17.77,17.8,318996,0
+SNCY.US,D,20230517,000000,17.97,18.57,17.86,18.22,327897,0
+SNCY.US,D,20230518,000000,18.23,18.39,17.84,18.15,299158,0
+SNCY.US,D,20230519,000000,18.32,18.32,17.84,17.99,276304,0
+SNCY.US,D,20230522,000000,18.04,18.04,17.5,17.56,249105,0
+SNCY.US,D,20230523,000000,17.53,18.05,17.38,17.48,219063,0
+SNCY.US,D,20230524,000000,17.38,17.54,16.85,17.53,246478,0
+SNCY.US,D,20230525,000000,17.47,17.725,17.37,17.54,288125,0
+SNCY.US,D,20230526,000000,18,19.34,17.8,18.37,888013,0
+SNCY.US,D,20230530,000000,18.45,18.78,17.78,18.6,600454,0
+SNCY.US,D,20230531,000000,18.69,18.93,18.47,18.8,466402,0
+SNCY.US,D,20230601,000000,18.83,19.16,18.8,18.93,553167,0
+SNCY.US,D,20230602,000000,19.21,19.61,18.935,19.3,670488,0
+SNCY.US,D,20230605,000000,19.08,19.326,18.75,18.94,539620,0
+SNCY.US,D,20230606,000000,18.79,19.6,18.79,19.53,558243,0
+SNCY.US,D,20230607,000000,19.63,19.9767,19.37,19.57,398750,0
+SNCY.US,D,20230608,000000,19.52,20.22,19.49,19.69,929066,0
+SNCY.US,D,20230609,000000,19.65,20.055,19.41,19.5,5708668,0
+SNCY.US,D,20230612,000000,19.41,20.3,19.39,20.18,956073,0
+SNCY.US,D,20230613,000000,20.36,21.205,20.165,21.14,695241,0
+SNCY.US,D,20230614,000000,19.9,20.36,19.38,19.4,1610443,0
+SNCY.US,D,20230615,000000,19.27,19.93,19.21,19.67,554794,0
+SNCY.US,D,20230616,000000,19.84,20.24,19.665,19.99,1310714,0
+SNCY.US,D,20230620,000000,19.88,20.09,19.62,19.98,653218,0
+SNCY.US,D,20230621,000000,20,20.12,19.64,19.67,682495,0
+SNCY.US,D,20230622,000000,19.64,20.25,19.42,20.15,655028,0
+SNCY.US,D,20230623,000000,19.75,20.29,19.75,19.98,2259295,0
+SNCY.US,D,20230626,000000,20.12,20.2,19.66,20.11,479820,0
+SNCY.US,D,20230627,000000,20.17,21.21,20.07,20.97,791484,0
+SNCY.US,D,20230628,000000,21.22,21.515,20.98,21.31,563046,0
+SNCY.US,D,20230629,000000,21.35,21.93,21.34,21.85,595111,0
+SNCY.US,D,20230630,000000,22,22.71,22,22.48,1098599,0
+SNCY.US,D,20230703,000000,22.48,22.73,22.295,22.38,181164,0
+SNCY.US,D,20230705,000000,22.14,22.365,21.67,22.17,417352,0
+SNCY.US,D,20230706,000000,21.95,21.95,21.34,21.52,338199,0
+SNCY.US,D,20230707,000000,21.52,22.39,21.52,22.19,471838,0
+SNCY.US,D,20230710,000000,22.18,22.77,22.18,22.76,299494,0
+SNCY.US,D,20230711,000000,22.89,23.33,22.51,23.27,571266,0
+SNCY.US,D,20230712,000000,23.74,23.74,22.97,23.2,365853,0
+SNCY.US,D,20230713,000000,23.8,23.8,22.66,22.83,434843,0
+SNCY.US,D,20230714,000000,22.86,22.95,22.3,22.55,267724,0
+SNCY.US,D,20230717,000000,22.63,22.8499,22.35,22.51,255899,0
+SNCY.US,D,20230718,000000,22.42,23.01,22.42,22.98,271313,0
+SNCY.US,D,20230719,000000,23,23.23,22.78,23.08,267223,0
+SNCY.US,D,20230720,000000,23,23.045,22.41,22.68,261343,0
+SNCY.US,D,20230721,000000,22.89,22.91,22.2,22.31,427916,0
+SNCY.US,D,20230724,000000,22.3,22.315,21.61,21.76,502215,0
+SNCY.US,D,20230725,000000,21.42,21.67,20.71,21.53,453382,0
+SNCY.US,D,20230726,000000,21.6,21.835,21.19,21.49,201171,0
+SNCY.US,D,20230727,000000,21.31,21.31,20.745,20.88,291981,0
+SNCY.US,D,20230728,000000,21,21.35,20.95,21.32,226681,0
+SNCY.US,D,20230731,000000,21.32,21.69,21.22,21.56,323242,0
+SNCY.US,D,20230801,000000,21.5,21.5,20.63,21.11,320425,0
+SNCY.US,D,20230802,000000,20.78,21.35,20.52,21.28,421495,0
+SNCY.US,D,20230803,000000,20.98,20.98,20.19,20.39,538405,0
+SNCY.US,D,20230804,000000,20.25,20.25,16.55,16.6,1446183,0
+SNCY.US,D,20230807,000000,16.51,17.3,16.02,16.39,833526,0
+SNCY.US,D,20230808,000000,16.15,16.4,15.87,16,512444,0
+SNCY.US,D,20230809,000000,15.93,15.93,15.41,15.58,655705,0
+SNCY.US,D,20230810,000000,15.66,16.21,15.42,16.2,770034,0
+SNCY.US,D,20230811,000000,16.06,16.41,15.82,16.18,1107858,0
+SNCY.US,D,20230814,000000,16.11,16.12,15.77,15.94,448039,0
+SNCY.US,D,20230815,000000,15.84,15.91,15.545,15.64,401074,0
+SNCY.US,D,20230816,000000,15.58,16.05,15.45,15.5,473392,0
+SNCY.US,D,20230817,000000,15.3,15.88,15.285,15.64,556716,0
+SNCY.US,D,20230818,000000,15.46,15.655,15.25,15.29,715455,0
+SNCY.US,D,20230821,000000,15.28,15.31,14.805,14.86,576031,0
+SNCY.US,D,20230822,000000,14.86,14.99,14.68,14.93,774081,0
+SNCY.US,D,20230823,000000,14.91,15.31,14.81,15.19,551897,0
+SNCY.US,D,20230824,000000,15.09,15.18,14.5,14.52,463137,0
+SNCY.US,D,20230825,000000,14.51,14.87,14.475,14.69,681724,0
+SNCY.US,D,20230828,000000,14.75,14.76,14.03,14.27,584938,0
+SNCY.US,D,20230829,000000,14.3,14.99,14.28,14.71,634097,0
+SNCY.US,D,20230830,000000,14.64,15.21,14.56,14.8,633926,0
+SNCY.US,D,20230831,000000,14.93,15.255,14.69,14.89,804219,0
+SNCY.US,D,20230901,000000,15.01,15.405,14.965,15.09,631463,0
+SNCY.US,D,20230905,000000,15.02,15.14,14.58,14.84,549247,0
+SNCY.US,D,20230906,000000,14.69,15.07,14.69,15.04,837947,0
+SNCY.US,D,20230907,000000,15.02,15.44,14.9,15.17,761106,0
+SNCY.US,D,20230908,000000,15.17,15.17,14.73,14.81,1489179,0
+SNCY.US,D,20230911,000000,14.9,15.71,14.84,15.57,1079331,0
+SNCY.US,D,20230912,000000,15.45,15.7433,15.45,15.55,725357,0
+SNCY.US,D,20230913,000000,15.35,15.46,14.6,14.69,1110714,0
+SNCY.US,D,20230914,000000,14.79,15.11,14.67,14.92,797467,0
+SNCY.US,D,20230915,000000,14.91,15.04,14.495,14.55,1585306,0
+SNCY.US,D,20230918,000000,14.48,14.48,14.05,14.24,519192,0
+SNCY.US,D,20230919,000000,14.24,14.47,14.115,14.3,542173,0
+SNCY.US,D,20230920,000000,14.3,14.435,14.16,14.2,478160,0
+SNCY.US,D,20230921,000000,14.07,14.69,14.04,14.49,635069,0
+SNCY.US,D,20230922,000000,14.5,14.67,14.3062,14.55,650063,0
+SNCY.US,D,20230925,000000,14.38,14.55,14.05,14.38,474646,0
+SNCY.US,D,20230926,000000,14.36,14.72,14.285,14.46,702707,0
+SNCY.US,D,20230927,000000,14.62,14.92,14.53,14.86,1133908,0
+SNCY.US,D,20230928,000000,14.84,15.47,14.78,15.07,1226361,0
+SNCY.US,D,20230929,000000,15.1,15.16,14.62,14.84,619266,0
+SNCY.US,D,20231002,000000,14.72,14.76,14.25,14.43,713020,0
+SNCY.US,D,20231003,000000,14.37,14.78,14.06,14.14,882654,0
+SNCY.US,D,20231004,000000,14.13,14.92,14.07,14.81,661062,0
+SNCY.US,D,20231005,000000,14.52,15.15,14.47,15.05,482620,0
+SNCY.US,D,20231006,000000,14.84,15.18,14.7,14.77,619164,0
+SNCY.US,D,20231009,000000,14.46,14.64,14.03,14.61,327153,0
+SNCY.US,D,20231010,000000,14.77,15.26,14.76,14.91,315960,0
+SNCY.US,D,20231011,000000,14.93,15.205,14.27,14.56,332243,0
+SNCY.US,D,20231012,000000,14.5,14.5,14.12,14.25,617612,0
+SNCY.US,D,20231013,000000,14.25,14.26,13.95,14.09,312281,0
+SNCY.US,D,20231016,000000,14.25,14.39,14.08,14.28,455332,0
+SNCY.US,D,20231017,000000,14.27,14.735,14.2,14.71,363956,0
+SNCY.US,D,20231018,000000,14.48,14.48,13.945,14.04,373007,0
+SNCY.US,D,20231019,000000,14.01,14.31,14.01,14.09,232701,0
+SNCY.US,D,20231020,000000,14.12,14.13,13.8,14.1,292214,0
+SNCY.US,D,20231023,000000,14.03,14.24,13.83,13.83,293824,0
+SNCY.US,D,20231024,000000,13.89,13.9866,13.36,13.38,428354,0
+SNCY.US,D,20231025,000000,13.32,13.395,12.57,12.6,567336,0
+SNCY.US,D,20231026,000000,12.67,13.17,12.58,13.06,386867,0
+SNCY.US,D,20231027,000000,13.21,13.21,12.78,12.89,317387,0
+SNCY.US,D,20231030,000000,13.03,13.479,13.03,13.44,394320,0
+SNCY.US,D,20231031,000000,13.37,13.6,12.78,13.02,312864,0
+SNCY.US,D,20231101,000000,13,13,12.65,12.78,292397,0
+SNCY.US,D,20231102,000000,13.07,13.1,12.73,12.99,520406,0
+SNCY.US,D,20231103,000000,13.31,13.85,13.26,13.75,371746,0
+SNCY.US,D,20231106,000000,13.59,13.8599,13.04,13.1,466389,0
+SNCY.US,D,20231107,000000,13.23,13.44,12.87,13.05,382884,0
+SNCY.US,D,20231108,000000,14.2,14.5018,12.47,12.63,557048,0
+SNCY.US,D,20231109,000000,12.57,13.17,12.39,12.73,495733,0
+SNCY.US,D,20231110,000000,12.78,12.94,12.47,12.72,417134,0
+SNCY.US,D,20231113,000000,12.58,13.235,12.4307,13.03,295431,0
+SNCY.US,D,20231114,000000,13.43,14.405,13.43,14.28,457698,0
+SNCY.US,D,20231115,000000,14.41,15.05,14.315,14.43,529446,0
+SNCY.US,D,20231116,000000,14.48,14.53,13.85,14.14,363969,0
+SNCY.US,D,20231117,000000,14.31,14.54,14.18,14.39,555974,0
+SNCY.US,D,20231120,000000,14.37,14.718,14.115,14.69,239238,0
+SNCY.US,D,20231121,000000,14.54,14.7,14.25,14.53,348013,0
+SNCY.US,D,20231122,000000,14.81,15.34,14.66,14.69,330111,0
+SNCY.US,D,20231124,000000,14.7,14.95,14.675,14.91,159540,0
+SNCY.US,D,20231127,000000,14.77,15.05,14.636,15,326433,0
+SNCY.US,D,20231128,000000,14.91,15.07,14.74,15.04,424427,0
+SNCY.US,D,20231129,000000,15.24,15.48,14.955,15.03,389068,0
+SNCY.US,D,20231130,000000,15.06,15.36,14.78,15.18,261335,0
+SNCY.US,D,20231201,000000,15.28,15.72,14.9654,15.72,344604,0
+SNCY.US,D,20231204,000000,15.82,16.82,15.59,16.65,622128,0
+SNCY.US,D,20231205,000000,16.46,16.52,15.9724,16.23,369897,0
+SNCY.US,D,20231206,000000,16.49,17.05,16.45,16.67,310383,0
+SNCY.US,D,20231207,000000,16.82,17.35,16.82,17.33,380826,0
+SNCY.US,D,20231208,000000,17.37,17.56,17.02,17.1,1444094,0
+SNCY.US,D,20231211,000000,17.01,17.17,16.73,16.91,267289,0
+SNCY.US,D,20231212,000000,15.56,16,15.24,15.8,2461948,0
+SNCY.US,D,20231213,000000,15.69,16.1,15.34,16.1,903320,0
+SNCY.US,D,20231214,000000,16.11,16.32,15.89,16.28,809401,0
+SNCY.US,D,20231215,000000,16.47,16.47,15.96,16.21,1611646,0
+SNCY.US,D,20231218,000000,16.15,16.16,15.71,15.88,488863,0
+SNCY.US,D,20231219,000000,15.92,16.25,15.87,16.14,435826,0
+SNCY.US,D,20231220,000000,16.11,16.383,15.895,15.93,402425,0
+SNCY.US,D,20231221,000000,16.18,16.42,15.92,16.09,260288,0
+SNCY.US,D,20231222,000000,16.09,16.18,15.85,16.05,286320,0
+SNCY.US,D,20231226,000000,16.25,16.25,15.89,16.09,288810,0
+SNCY.US,D,20231227,000000,16.14,16.14,15.79,16.03,304342,0
+SNCY.US,D,20231228,000000,15.95,16.19,15.7301,16.14,384254,0
+SNCY.US,D,20231229,000000,16.13,16.13,15.71,15.73,327219,0
+SNCY.US,D,20240102,000000,15.63,15.7717,15.295,15.57,358272,0
+SNCY.US,D,20240103,000000,15.28,15.28,14.18,14.2,556045,0
+SNCY.US,D,20240104,000000,14.29,14.89,14.09,14.64,444538,0
+SNCY.US,D,20240105,000000,14.59,15.305,14.52,15.08,416689,0
+SNCY.US,D,20240108,000000,15.07,15.38,14.78,15.11,429546,0
+SNCY.US,D,20240109,000000,14.9,15,14.48,14.49,337549,0
+SNCY.US,D,20240110,000000,14.17,14.2807,13.84,14.15,623914,0
+SNCY.US,D,20240111,000000,14.15,14.15,13.8,13.91,399854,0
+SNCY.US,D,20240112,000000,13.79,13.79,13.12,13.32,396019,0
+SNCY.US,D,20240116,000000,13,13.03,12.58,12.87,460209,0
+SNCY.US,D,20240117,000000,12.71,12.88,11.96,12.27,740543,0
+SNCY.US,D,20240118,000000,12.34,12.46,12,12.43,524377,0
+SNCY.US,D,20240119,000000,12.52,12.62,12.121,12.58,344429,0
+SNCY.US,D,20240122,000000,12.72,13.35,12.72,13.33,408204,0
+SNCY.US,D,20240123,000000,13.68,14.13,13.68,13.83,363860,0
+SNCY.US,D,20240124,000000,13.99,14.0045,13.67,13.87,261012,0
+SNCY.US,D,20240125,000000,14.28,14.51,13.97,14.33,226903,0
+SNCY.US,D,20240126,000000,14.45,14.59,14,14.13,431423,0
+SNCY.US,D,20240129,000000,14.16,14.32,13.9103,14.3,293330,0
+SNCY.US,D,20240130,000000,13.95,14.15,13.76,13.79,353127,0
+SNCY.US,D,20240131,000000,13.75,14.08,13.37,13.61,281959,0
+SNCY.US,D,20240201,000000,14.38,15.27,14.28,14.66,1154115,0
+SNCY.US,D,20240202,000000,14.31,14.89,14.1,14.74,1361170,0
+SNCY.US,D,20240205,000000,14.5,14.5,13.89,13.93,504857,0
+SNCY.US,D,20240206,000000,13.9,14.77,13.9,14.66,686535,0
+SNCY.US,D,20240207,000000,14.62,14.62,14.09,14.5,627167,0
+SNCY.US,D,20240208,000000,14.57,14.85,14.35,14.76,421269,0
+SNCY.US,D,20240209,000000,14.85,15.24,14.61,15.17,542449,0
+SNCY.US,D,20240212,000000,15.15,15.89,15.15,15.45,646067,0
+SNCY.US,D,20240213,000000,14.85,15.125,14.7,14.96,718854,0
+SNCY.US,D,20240214,000000,15.29,15.355,14.98,15.15,805232,0
+SNCY.US,D,20240215,000000,15.39,15.86,15.265,15.44,1033495,0
+SNCY.US,D,20240216,000000,15.27,15.57,14.78,15.49,715615,0
+SNCY.US,D,20240220,000000,15.25,15.66,15.17,15.4,907061,0
+SNCY.US,D,20240221,000000,15.31,15.43,14.99,15.38,675868,0
+SNCY.US,D,20240222,000000,15.35,15.97,15.35,15.42,458474,0
+SNCY.US,D,20240223,000000,15.3,15.47,15.095,15.2,284184,0
+SNCY.US,D,20240226,000000,15.59,15.89,15.45,15.63,787068,0
+SNCY.US,D,20240227,000000,15.8,16,15.57,15.76,525763,0
+SNCY.US,D,20240228,000000,15.48,16.34,15.345,15.85,605597,0
+SNCY.US,D,20240229,000000,16.06,16.06,14.96,15,835598,0
+SNCY.US,D,20240301,000000,15.13,15.388,14.9,15,850565,0
+SNCY.US,D,20240304,000000,14.81,15.0398,14.73,14.95,873262,0
+SNCY.US,D,20240305,000000,14.79,14.975,14.735,14.81,666131,0
+SNCY.US,D,20240306,000000,14.72,15.085,14.72,14.88,823118,0
+SNCY.US,D,20240307,000000,14.9,15,14.505,14.55,592961,0
+SNCY.US,D,20240308,000000,14.69,14.8,14.3,14.4,1674364,0
+SNCY.US,D,20240311,000000,14.34,14.45,13.93,14,698685,0
+SNCY.US,D,20240312,000000,13.86,14.03,13.37,13.87,684724,0
+SNCY.US,D,20240313,000000,13.8,14.08,13.68,13.77,517558,0
+SNCY.US,D,20240314,000000,13.7,13.71,13.4,13.5,613972,0
+SNCY.US,D,20240315,000000,13.5,13.73,13.445,13.55,1853701,0
+SNCY.US,D,20240318,000000,13.53,13.755,13.32,13.61,633038,0
+SNCY.US,D,20240319,000000,13.55,13.92,13.37,13.46,1039753,0
+SNCY.US,D,20240320,000000,13.41,13.76,13.35,13.63,785288,0
+SNCY.US,D,20240321,000000,13.72,13.88,13.48,13.68,1526574,0
+SNCY.US,D,20240322,000000,13.7,13.82,13.35,13.82,695808,0
+SNCY.US,D,20240325,000000,13.87,14.38,13.775,14.3,625083,0
+SNCY.US,D,20240326,000000,14.4,14.6,14.23,14.37,493974,0
+SNCY.US,D,20240327,000000,14.46,15.07,14.28,15.06,814965,0
+SNCY.US,D,20240328,000000,14.99,15.14,14.91,15.09,656032,0
+SNCY.US,D,20240401,000000,15.2,15.2,14.86,14.97,485437,0
+SNCY.US,D,20240402,000000,14.72,14.72,14.08,14.52,644377,0
+SNCY.US,D,20240403,000000,14.41,14.63,14.321,14.39,584970,0
+SNCY.US,D,20240404,000000,14.43,14.61,14.06,14.12,595096,0
+SNCY.US,D,20240405,000000,14.05,14.61,13.89,14.56,824790,0
+SNCY.US,D,20240408,000000,14.665,15.07,14.5706,14.81,456880,0
+SNCY.US,D,20240409,000000,14.83,15.16,14.71,15.1,364015,0
+SNCY.US,D,20240410,000000,14.93,15.19,14.47,14.64,534818,0
+SNCY.US,D,20240411,000000,14.67,14.92,14.48,14.82,341330,0
+SNCY.US,D,20240412,000000,14.62,14.63,14.16,14.26,422863,0
+SNCY.US,D,20240415,000000,14.25,14.48,14.12,14.3,541384,0
+SNCY.US,D,20240416,000000,14.19,14.31,13.8,14.15,303179,0
+SNCY.US,D,20240417,000000,14.47,14.69,14.37,14.56,345610,0
+SNCY.US,D,20240418,000000,14.63,15.1522,14.63,14.73,351216,0
+SNCY.US,D,20240419,000000,14.6,15.04,14.6,14.84,248001,0
+SNCY.US,D,20240422,000000,14.86,15.18,14.81,15.05,303169,0
+SNCY.US,D,20240423,000000,14.83,15.06,14.78,14.82,330574,0
+SNCY.US,D,20240424,000000,14.69,14.83,14.25,14.29,426033,0
+SNCY.US,D,20240425,000000,14.21,14.26,13.74,14.15,471888,0
+SNCY.US,D,20240426,000000,13.97,14,13.56,13.65,337015,0
+SNCY.US,D,20240429,000000,13.7,13.875,13.53,13.78,406031,0
+SNCY.US,D,20240430,000000,13.73,13.7383,13.28,13.31,398785,0
+SNCY.US,D,20240501,000000,13.4,13.81,13.28,13.5,465768,0
+SNCY.US,D,20240502,000000,13.69,13.8,13.52,13.79,290264,0
+SNCY.US,D,20240503,000000,13.89,14.2,13.79,13.85,283035,0
+SNCY.US,D,20240506,000000,13.95,14.16,13.725,14.06,384090,0
+SNCY.US,D,20240507,000000,12.52,13.77,12.1,12.32,1061335,0
+SNCY.US,D,20240508,000000,12.27,12.27,11.3,11.335,893855,0
+SNCY.US,D,20240509,000000,11.35,11.58,11.15,11.42,649420,0
+SNCY.US,D,20240510,000000,11.49,12.0699,11.42,11.52,676012,0
+SNCY.US,D,20240513,000000,11.55,11.84,11.46,11.65,659853,0
+SNCY.US,D,20240514,000000,11.79,11.88,11.52,11.57,414539,0
+SNCY.US,D,20240515,000000,11.61,11.695,11,11.01,424766,0
+SNCY.US,D,20240516,000000,11,11.07,10.7,11.02,597424,0
+SNCY.US,D,20240517,000000,11.1,11.105,10.68,10.75,485729,0
+SNCY.US,D,20240520,000000,10.77,10.88,10.27,10.4,690976,0
+SNCY.US,D,20240521,000000,10.33,10.52,10.1,10.15,676694,0
+SNCY.US,D,20240522,000000,10.15,10.31,10.01,10.16,502124,0
+SNCY.US,D,20240523,000000,10.18,10.18,9.77,9.89,394149,0
+SNCY.US,D,20240524,000000,9.87,9.96,9.7833,9.95,470629,0
+SNCY.US,D,20240528,000000,9.91,10.0151,9.5,9.56,691903,0
+SNCY.US,D,20240529,000000,9.35,9.6,9.22,9.53,899356,0
+SNCY.US,D,20240530,000000,9.52,10.51,9.52,10.21,915924,0
+SNCY.US,D,20240531,000000,10.31,10.68,10.24,10.59,609915,0
+SNCY.US,D,20240603,000000,10.61,10.8,10.33,10.7,798903,0
+SNCY.US,D,20240604,000000,10.65,11.27,10.615,10.84,849392,0
+SNCY.US,D,20240605,000000,10.84,10.885,10.52,10.6,595300,0
+SNCY.US,D,20240606,000000,10.55,10.64,10.42,10.5,393415,0
+SNCY.US,D,20240607,000000,10.39,10.64,10.27,10.41,503017,0
+SNCY.US,D,20240610,000000,10.38,10.77,10.18,10.61,547910,0
+SNCY.US,D,20240611,000000,10.55,10.62,10.36,10.6,534368,0
+SNCY.US,D,20240612,000000,10.76,11.04,10.54,10.54,644855,0
+SNCY.US,D,20240613,000000,10.51,10.56,10.18,10.4,685932,0
+SNCY.US,D,20240614,000000,10.27,10.325,9.73,9.86,1646892,0
+SNCY.US,D,20240617,000000,9.79,10.4,9.785,10.36,656934,0
+SNCY.US,D,20240618,000000,10.23,10.5,10.21,10.28,620292,0
+SNCY.US,D,20240620,000000,10.49,11.56,10.4,11.49,1519857,0
+SNCY.US,D,20240621,000000,11.45,12.25,11.435,12.09,1818173,0
+SNCY.US,D,20240624,000000,12.03,12.31,11.87,11.94,957120,0
+SNCY.US,D,20240625,000000,12.01,12.36,11.755,12.13,789528,0
+SNCY.US,D,20240626,000000,11.97,12.32,11.81,12.23,510125,0
+SNCY.US,D,20240627,000000,12.29,12.29,11.98,12.13,425681,0
+SNCY.US,D,20240628,000000,12.13,12.59,12.02,12.56,978103,0
+SNCY.US,D,20240701,000000,12.53,12.53,12.325,12.43,511105,0
+SNCY.US,D,20240702,000000,12.46,12.72,12.36,12.66,1004784,0
+SNCY.US,D,20240703,000000,12.74,12.89,12.32,12.37,617124,0
+SNCY.US,D,20240705,000000,12.18,12.2774,12.015,12.11,930617,0
+SNCY.US,D,20240708,000000,12.12,12.61,12,12.58,775879,0
+SNCY.US,D,20240709,000000,12.53,12.7,12.33,12.67,1077528,0
+SNCY.US,D,20240710,000000,12.81,12.81,12.1,12.31,409972,0
+SNCY.US,D,20240711,000000,12.09,12.71,11.9101,12.6,490441,0
+SNCY.US,D,20240712,000000,12.66,12.88,12.34,12.42,378879,0
+SNCY.US,D,20240715,000000,12.44,12.73,12.38,12.46,498888,0
+SNCY.US,D,20240716,000000,12.59,12.94,12.5,12.89,501671,0
+SNCY.US,D,20240717,000000,12.67,12.97,12.07,12.74,353790,0
+SNCY.US,D,20240718,000000,12.68,12.91,12.21,12.35,347778,0
+SNCY.US,D,20240719,000000,12.34,12.34,12.04,12.25,316476,0
+SNCY.US,D,20240722,000000,12.07,12.44,11.84,12.27,401627,0
+SNCY.US,D,20240723,000000,12.23,12.45,12.095,12.36,362339,0
+SNCY.US,D,20240724,000000,12.37,12.5,11.98,12.01,505693,0
+SNCY.US,D,20240725,000000,11.97,12.86,11.97,12.73,386909,0
+SNCY.US,D,20240726,000000,12.95,12.95,12.63,12.79,331454,0
+SNCY.US,D,20240729,000000,12.83,12.94,12.36,12.44,336154,0
+SNCY.US,D,20240730,000000,12.55,12.95,12.55,12.82,656410,0
+SNCY.US,D,20240731,000000,12.88,13.4,12.74,13.1,985770,0
+SNCY.US,D,20240801,000000,13.12,13.12,11.555,11.67,666354,0
+SNCY.US,D,20240802,000000,12.66,12.805,10.945,11.03,721970,0
+SNCY.US,D,20240805,000000,9.62,10.61,9.52,10.59,845270,0
+SNCY.US,D,20240806,000000,10.64,10.85,10.29,10.74,530501,0
+SNCY.US,D,20240807,000000,10.88,11.2,9.92,9.93,670637,0
+SNCY.US,D,20240808,000000,9.99,10.37,9.99,10.35,885554,0
+SNCY.US,D,20240809,000000,10.33,10.42,9.8,9.92,684358,0
+SNCY.US,D,20240812,000000,9.78,9.78,9.41,9.43,664152,0
+SNCY.US,D,20240813,000000,9.52,9.85,9.35,9.56,824876,0
+SNCY.US,D,20240814,000000,9.62,9.79,9.27,9.29,526660,0
+SNCY.US,D,20240815,000000,9.57,9.9,9.55,9.67,578212,0
+SNCY.US,D,20240816,000000,9.62,9.76,9.52,9.75,708789,0
+SNCY.US,D,20240819,000000,9.75,9.94,9.67,9.83,416317,0
+SNCY.US,D,20240820,000000,9.86,9.93,9.63,9.65,369918,0
+SNCY.US,D,20240821,000000,9.63,9.76,9.49,9.52,437972,0
+SNCY.US,D,20240822,000000,9.5,9.61,9.255,9.29,399114,0
+SNCY.US,D,20240823,000000,9.38,10.16,9.31,10.13,636959,0
+SNCY.US,D,20240826,000000,10.13,10.55,10.04,10.37,631577,0
+SNCY.US,D,20240827,000000,10.34,10.935,10.22,10.75,664430,0
+SNCY.US,D,20240828,000000,10.73,10.765,10.205,10.62,901409,0
+SNCY.US,D,20240829,000000,10.8,10.87,10.55,10.7,512151,0
+SNCY.US,D,20240830,000000,10.75,10.995,10.68,10.98,383581,0
+SNCY.US,D,20240903,000000,10.81,11.095,10.76,10.98,401838,0
+SNCY.US,D,20240904,000000,10.91,11.255,10.785,11.01,450926,0
+SNCY.US,D,20240905,000000,11.14,11.46,10.86,10.99,359644,0
+SNCY.US,D,20240906,000000,11.01,11.45,10.915,11.19,527529,0
+SNCY.US,D,20240909,000000,11.18,11.71,11.15,11.67,609616,0
+SNCY.US,D,20240910,000000,11.67,11.67,10.91,10.93,394029,0
+SNCY.US,D,20240911,000000,10.81,11.16,10.81,11.11,380379,0
+SNCY.US,D,20240912,000000,11.31,11.375,10.83,11.17,549733,0
+SNCY.US,D,20240913,000000,11.35,11.54,10.85,10.97,1037631,0
+SNCY.US,D,20240916,000000,10.94,11.5,10.54,10.76,691622,0
+SNCY.US,D,20240917,000000,10.98,11.48,10.81,11.22,419724,0
+SNCY.US,D,20240918,000000,11.24,11.5,10.89,11.32,745645,0
+SNCY.US,D,20240919,000000,11.64,11.74,11.385,11.65,609496,0
+SNCY.US,D,20240920,000000,11.6,11.62,11.35,11.38,1336937,0
+SNCY.US,D,20240923,000000,11.36,11.4,11.03,11.04,531869,0
+SNCY.US,D,20240924,000000,11.1,11.53,10.99,11.37,638174,0
+SNCY.US,D,20240925,000000,11.32,11.47,10.92,10.93,703203,0
+SNCY.US,D,20240926,000000,11.29,11.49,11.03,11.05,658527,0
+SNCY.US,D,20240927,000000,11.15,11.39,10.95,11.31,596780,0
+SNCY.US,D,20240930,000000,11.27,11.59,11.15,11.21,390690,0
+SNCY.US,D,20241001,000000,11.22,11.22,10.395,10.49,491907,0
+SNCY.US,D,20241002,000000,10.5,10.5,10.15,10.3,400860,0
+SNCY.US,D,20241003,000000,10.4,10.4,9.745,9.96,500101,0
+SNCY.US,D,20241004,000000,10.34,10.76,9.95,10,570140,0
+SNCY.US,D,20241007,000000,10,10.17,9.87,9.93,563609,0
+SNCY.US,D,20241008,000000,10.23,11.11,10.23,10.57,2342482,0
+SNCY.US,D,20241009,000000,10.65,10.68,9.99,10.17,1006540,0
+SNCY.US,D,20241010,000000,10.03,10.67,9.885,10.66,1560671,0
+SNCY.US,D,20241011,000000,10.73,10.78,10.34,10.65,722414,0
+SNCY.US,D,20241014,000000,10.62,10.71,10.44,10.56,431752,0
+SNCY.US,D,20241015,000000,10.61,10.9861,10.49,10.55,591024,0
+SNCY.US,D,20241016,000000,10.6,11.53,10.6,11.51,1664547,0
+SNCY.US,D,20241017,000000,11.45,11.53,11.1,11.42,637820,0
+SNCY.US,D,20241018,000000,11.44,12.45,11.27,12.38,1097952,0
+SNCY.US,D,20241021,000000,12.3,12.71,12.06,12.68,649414,0
+SNCY.US,D,20241022,000000,12.6,12.78,12.48,12.75,412817,0
+SNCY.US,D,20241023,000000,12.68,12.83,12.47,12.65,444283,0
+SNCY.US,D,20241024,000000,12.63,12.92,12.32,12.33,684988,0
+SNCY.US,D,20241025,000000,12.37,12.87,12.37,12.62,442102,0
+SNCY.US,D,20241028,000000,12.82,13.16,12.82,13.04,1038357,0
+SNCY.US,D,20241029,000000,12.84,13.09,12.52,12.58,642992,0
+SNCY.US,D,20241030,000000,12.5,13.06,12.2467,12.78,527887,0
+SNCY.US,D,20241031,000000,12.85,14.2,12.7349,14.05,1357120,0
+SNCY.US,D,20241101,000000,14.29,15.92,14.17,15.1,2448388,0
+SNCY.US,D,20241104,000000,14.2,14.62,14.02,14.42,2067097,0
+SNCY.US,D,20241105,000000,14.51,14.8026,14.31,14.59,1162690,0
+SNCY.US,D,20241106,000000,15.55,15.78,14.955,15.56,1515044,0
+SNCY.US,D,20241107,000000,15.41,15.67,15.29,15.36,642603,0
+SNCY.US,D,20241108,000000,15.19,15.54,15.06,15.17,1448821,0
+SNCY.US,D,20241111,000000,15.41,15.52,15.121,15.51,1089102,0
+SNCY.US,D,20241112,000000,15.52,15.71,15.32,15.52,756174,0
+SNCY.US,D,20241113,000000,15.58,15.92,15.28,15.31,854053,0
+SNCY.US,D,20241114,000000,15.6,15.819,15.24,15.43,874262,0
+SNCY.US,D,20241115,000000,15.48,15.575,14.88,14.89,706803,0
+SNCY.US,D,20241118,000000,14.93,14.93,14.45,14.61,771309,0
+SNCY.US,D,20241119,000000,14.31,14.45,13.6,13.62,955853,0
+SNCY.US,D,20241120,000000,13.45,13.98,13.2,13.98,688561,0
+SNCY.US,D,20241121,000000,13.96,14.115,13.805,13.91,410159,0
+SNCY.US,D,20241122,000000,14.58,14.58,13.62,13.73,653182,0
+SNCY.US,D,20241125,000000,14.04,14.43,13.995,14.05,1097475,0
+SNCY.US,D,20241126,000000,14.14,14.34,13.71,13.93,621009,0
+SNCY.US,D,20241127,000000,14,14.43,13.945,14.42,767902,0
+SNCY.US,D,20241129,000000,14.59,14.6373,14.32,14.39,248281,0
+SNCY.US,D,20241202,000000,14.35,14.35,13.77,13.94,1086099,0
+SNCY.US,D,20241203,000000,13.91,14.15,13.69,13.95,444778,0
+SNCY.US,D,20241204,000000,14,14.315,13.865,14.28,649821,0
+SNCY.US,D,20241205,000000,14.51,14.78,14.13,14.58,722394,0
+SNCY.US,D,20241206,000000,14.77,14.82,14.19,14.32,484299,0
+SNCY.US,D,20241209,000000,14.43,14.75,14.3,14.47,683901,0
+SNCY.US,D,20241210,000000,14.6,14.93,14.365,14.7,589075,0
+SNCY.US,D,20241211,000000,14.85,15.8,14.62,15.76,1053235,0
+SNCY.US,D,20241212,000000,15.78,15.91,15.245,15.26,961694,0
+SNCY.US,D,20241213,000000,15.28,15.284,14.561,14.94,1001172,0
+SNCY.US,D,20241216,000000,14.88,15.44,14.7,15.19,546831,0
+SNCY.US,D,20241217,000000,15.04,15.295,14.8,14.9,626817,0
+SNCY.US,D,20241218,000000,14.98,15.4025,14.15,14.33,696599,0
+SNCY.US,D,20241219,000000,14.58,14.985,14.27,14.78,681167,0
+SNCY.US,D,20241220,000000,14.58,15.4,14.5325,15,3916960,0
+SNCY.US,D,20241223,000000,14.84,15.22,14.63,15.07,502677,0
+SNCY.US,D,20241224,000000,15.05,15.3215,14.835,15.22,161400,0
+SNCY.US,D,20241226,000000,15.06,15.31,15,15.15,368379,0
+SNCY.US,D,20241227,000000,15.02,15.12,14.75,14.94,324879,0
+SNCY.US,D,20241230,000000,14.78,14.91,14.43,14.75,360240,0
+SNCY.US,D,20241231,000000,14.8,15.033,14.56,14.58,515958,0
+SNCY.US,D,20250102,000000,14.75,14.96,14.43,14.53,433455,0
+SNCY.US,D,20250103,000000,14.46,14.505,13.985,14.33,381390,0
+SNCY.US,D,20250106,000000,14.34,15.17,14.34,15.05,723034,0
+SNCY.US,D,20250107,000000,15.23,16.05,15.145,16.01,1006655,0
+SNCY.US,D,20250108,000000,15.53,15.84,15.2,15.66,499532,0
+SNCY.US,D,20250110,000000,15.68,16.43,15.555,16.18,700112,0
+SNCY.US,D,20250113,000000,15.88,16.01,15.04,15.8,788126,0
+SNCY.US,D,20250114,000000,15.98,16.46,15.98,16,1256589,0
+SNCY.US,D,20250115,000000,16.24,16.3,15.65,16.01,455441,0
+SNCY.US,D,20250116,000000,16.05,16.155,15.395,15.98,472099,0
+SNCY.US,D,20250117,000000,16.01,16.19,15.81,16.18,494785,0
+SNCY.US,D,20250121,000000,16.47,17.005,16.39,16.63,945234,0
+SNCY.US,D,20250122,000000,17.51,17.51,16.61,16.9,694076,0
+SNCY.US,D,20250123,000000,16.72,17.02,16.51,16.66,835177,0
+SNCY.US,D,20250124,000000,16.51,17.015,16.101,16.76,583215,0
+SNCY.US,D,20250127,000000,16.76,17.37,16.485,16.96,808624,0
+SNCY.US,D,20250128,000000,16.75,16.87,16.3,16.57,1046446,0
+SNCY.US,D,20250129,000000,16.53,17,16.48,16.87,524602,0
+SNCY.US,D,20250130,000000,16.62,17.25,16.62,17,492814,0
+SNCY.US,D,20250131,000000,16.96,17.36,16.875,16.96,893745,0
+SNCY.US,D,20250203,000000,16.35,16.82,16.101,16.62,773477,0
+SNCY.US,D,20250204,000000,17.6,17.75,15.58,15.97,1354017,0
+SNCY.US,D,20250205,000000,15.99,16.08,15.2,15.82,953491,0
+SNCY.US,D,20250206,000000,16.04,16.435,15.79,16.17,976845,0
+SNCY.US,D,20250207,000000,16.3,16.86,16.17,16.5,532547,0
+SNCY.US,D,20250210,000000,16.84,17.5,16.13,17.3,2675287,0
+SNCY.US,D,20250211,000000,17.3,17.3,16.581,17.07,870006,0
+SNCY.US,D,20250212,000000,16.86,17.5,16.64,17.07,927994,0
+SNCY.US,D,20250213,000000,17.2,17.36,16.485,16.64,894266,0
+SNCY.US,D,20250214,000000,16.57,17.32,16.49,17.28,482513,0
+SNCY.US,D,20250218,000000,17.41,18.14,17.3,18.13,1496036,0
+SNCY.US,D,20250219,000000,17.85,18.06,17.6001,17.91,556799,0
+SNCY.US,D,20250220,000000,17.79,18.24,17.5675,18.17,936031,0
+SNCY.US,D,20250221,000000,18.34,18.5876,16.71,16.73,1166452,0
+SNCY.US,D,20250224,000000,16.93,17.22,16.53,16.93,1209812,0
+SNCY.US,D,20250225,000000,16.87,16.87,16.19,16.75,1036320,0
+SNCY.US,D,20250226,000000,16.83,17.075,16.46,16.48,648813,0
+SNCY.US,D,20250227,000000,16.45,16.63,15.815,15.84,883604,0
+SNCY.US,D,20250228,000000,15.8,16.2,15.72,16.11,879737,0
+SNCY.US,D,20250303,000000,16.1,16.46,15.5925,15.68,575380,0
+SNCY.US,D,20250304,000000,15.04,15.61,14.58,15.44,1005662,0
+SNCY.US,D,20250305,000000,15.56,15.82,15.251,15.53,714442,0
+SNCY.US,D,20250306,000000,15.27,15.645,14.85,14.88,478339,0
+SNCY.US,D,20250307,000000,14.75,15.02,14.3,14.69,570637,0
+SNCY.US,D,20250310,000000,14.305,14.34,12.95,13.42,1013791,0
+SNCY.US,D,20250311,000000,13.26,14.15,13.02,13.24,1172913,0
+SNCY.US,D,20250312,000000,13.34,13.34,12.725,12.82,1190780,0
+SNCY.US,D,20250313,000000,12.89,12.93,12.11,12.81,1077260,0
+SNCY.US,D,20250314,000000,12.92,13.28,12.57,13.12,979350,0
+SNCY.US,D,20250317,000000,13,13.605,13,13.53,552498,0
+SNCY.US,D,20250318,000000,13.5,13.5,12.87,12.89,699916,0
+SNCY.US,D,20250319,000000,12.94,13.36,12.9,13.14,553778,0
+SNCY.US,D,20250320,000000,12.87,13.1,12.845,12.91,372482,0
+SNCY.US,D,20250321,000000,12.65,12.87,12.36,12.81,2274334,0
+SNCY.US,D,20250324,000000,13.17,13.95,13.13,13.88,648136,0
+SNCY.US,D,20250325,000000,14.04,14.04,13.465,13.56,929624,0
+SNCY.US,D,20250326,000000,13.55,14.3,13.34,13.54,415051,0
+SNCY.US,D,20250327,000000,13.5,13.64,13.22,13.37,666849,0
+SNCY.US,D,20250328,000000,13.28,13.5,12.82,12.87,345567,0
+SNCY.US,D,20250331,000000,12.49,12.558,11.91,12.32,1115641,0
+SNCY.US,D,20250401,000000,12.15,12.25,11.22,11.58,1063411,0
+SNCY.US,D,20250402,000000,11.38,12.3667,11.375,12.27,712193,0
+SNCY.US,D,20250403,000000,11.31,11.4996,10.76,10.9,2382045,0
+SNCY.US,D,20250404,000000,10.09,10.46,9.6,10.22,1121310,0
+SNCY.US,D,20250407,000000,9.78,10.83,9.72,10.33,1286065,0
+SNCY.US,D,20250408,000000,10.78,10.99,9.41,9.58,1324952,0
+SNCY.US,D,20250409,000000,9.74,11.88,9.66,11.65,1563607,0
+SNCY.US,D,20250410,000000,11.02,11.215,10.295,10.39,764658,0
+SNCY.US,D,20250411,000000,10.4,10.56,9.94,10.35,640862,0
+SNCY.US,D,20250414,000000,10.65,10.65,9.66,9.68,915117,0
+SNCY.US,D,20250415,000000,9.69,10.37,9.66,10.12,1218016,0
+SNCY.US,D,20250416,000000,10.16,10.26,9.78,9.87,773527,0
+SNCY.US,D,20250417,000000,9.64,9.7466,8.88,8.88,2517844,0
+SNCY.US,D,20250421,000000,8.76,8.795,8.1,8.21,2160724,0
+SNCY.US,D,20250422,000000,8.35,8.595,8.24,8.45,1776832,0
+SNCY.US,D,20250423,000000,9,9.3299,8.685,8.7,1838476,0
+SNCY.US,D,20250424,000000,8.6,9.53,8.575,9.43,2648083,0
+SNCY.US,D,20250425,000000,9.36,9.505,9.07,9.42,1449492,0
+SNCY.US,D,20250428,000000,9.45,9.84,9.265,9.31,1278293,0
+SNCY.US,D,20250429,000000,9.23,9.94,9.08,9.82,1063842,0
+SNCY.US,D,20250430,000000,9.51,9.88,9.161,9.8,1402629,0
+SNCY.US,D,20250501,000000,9.91,10.15,9.735,9.83,1671314,0
+SNCY.US,D,20250502,000000,10.32,11.16,10.32,10.96,1829490,0
+SNCY.US,D,20250505,000000,10.65,11.575,10.65,11,1409417,0
+SNCY.US,D,20250506,000000,10.93,11.54,10.88,11.24,980881,0
+SNCY.US,D,20250507,000000,11.35,11.45,11.117,11.21,1006475,0
+SNCY.US,D,20250508,000000,11.41,12.14,11.31,11.9,754520,0
+SNCY.US,D,20250509,000000,11.98,12.035,11.752,11.85,866314,0
+SNCY.US,D,20250512,000000,12.59,12.9,12.17,12.3,946154,0
+SNCY.US,D,20250513,000000,12.35,12.94,12.35,12.77,887473,0
+SNCY.US,D,20250514,000000,12.66,12.92,12.411,12.5,766802,0
+SNCY.US,D,20250515,000000,12.44,12.54,11.99,12.11,650369,0
+SNCY.US,D,20250516,000000,12.1,12.2,11.91,12.1,760329,0
+SNCY.US,D,20250519,000000,11.97,12.24,11.802,12.05,835180,0
+SNCY.US,D,20250520,000000,12.01,12.19,11.7,11.87,791380,0
+SNCY.US,D,20250521,000000,11.76,11.8597,11.11,11.14,1024476,0
+SNCY.US,D,20250522,000000,11.12,11.41,11.055,11.24,657631,0
+SNCY.US,D,20250523,000000,10.9,11.17,10.875,11.03,502165,0
+SNCY.US,D,20250527,000000,11.24,11.82,11.19,11.82,977903,0
+SNCY.US,D,20250528,000000,11.86,11.87,11.58,11.66,693967,0
+SNCY.US,D,20250529,000000,11.96,11.96,11.565,11.61,435971,0
+SNCY.US,D,20250530,000000,11.46,11.65,11.37,11.58,510561,0
+SNCY.US,D,20250602,000000,11.5,11.625,11.255,11.54,810149,0
+SNCY.US,D,20250603,000000,11.53,12.01,11.44,11.9,1129098,0
+SNCY.US,D,20250604,000000,11.85,11.915,11.635,11.7,703262,0
+SNCY.US,D,20250605,000000,11.6,11.77,11.335,11.44,600303,0
+SNCY.US,D,20250606,000000,11.79,11.825,11.44,11.74,827150,0
+SNCY.US,D,20250609,000000,11.91,12.12,11.83,11.88,710130,0
+SNCY.US,D,20250610,000000,12,12.13,11.88,12,682449,0
+SNCY.US,D,20250611,000000,12.12,12.12,11.385,11.55,708905,0
+SNCY.US,D,20250612,000000,11.27,11.59,11.18,11.46,759023,0
+SNCY.US,D,20250613,000000,11.01,11.9369,10.75,10.91,1334713,0
+SNCY.US,D,20250616,000000,11.1,11.46,10.96,11.26,892230,0
+SNCY.US,D,20250617,000000,11.04,11.14,10.725,10.83,978300,0
+SNCY.US,D,20250618,000000,11.02,11.09,10.77,10.82,936606,0
+SNCY.US,D,20250620,000000,10.97,11.06,10.6699,10.7,1303550,0
+SNCY.US,D,20250623,000000,10.63,10.96,10.24,10.87,875978,0
+SNCY.US,D,20250624,000000,11.18,11.585,11.11,11.49,1336812,0
+SNCY.US,D,20250625,000000,11.55,11.75,11.265,11.39,705184,0
+SNCY.US,D,20250626,000000,11.47,11.585,11.375,11.56,596135,0
+SNCY.US,D,20250627,000000,11.57,11.91,11.47,11.87,2425419,0
+SNCY.US,D,20250630,000000,11.99,12,11.63,11.75,1713539,0
+SNCY.US,D,20250701,000000,11.72,12.57,11.65,12.25,1221179,0
+SNCY.US,D,20250702,000000,12.21,12.5,11.96,12.47,779391,0
+SNCY.US,D,20250703,000000,12.47,12.665,12.425,12.58,539519,0
+SNCY.US,D,20250707,000000,12.5,13.16,12.465,12.57,1456084,0
+SNCY.US,D,20250708,000000,12.69,13.0986,12.69,12.77,1657144,0
+SNCY.US,D,20250709,000000,12.745,13.105,12.34,12.54,1284328,0
+SNCY.US,D,20250710,000000,13,13.91,12.985,13.47,1084467,0
+SNCY.US,D,20250711,000000,13.3,13.3,12.88,12.93,686436,0
+SNCY.US,D,20250714,000000,12.91,13.1,12.61,13.02,626158,0
+SNCY.US,D,20250715,000000,13.06,13.09,12.64,12.66,886735,0
+SNCY.US,D,20250716,000000,12.87,12.91,12.435,12.77,945715,0
+SNCY.US,D,20250717,000000,12.9,13.3,12.605,12.65,647474,0
+SNCY.US,D,20250718,000000,12.75,12.78,12.19,12.48,604118,0
+SNCY.US,D,20250721,000000,12.61,12.61,12.22,12.38,574446,0
+SNCY.US,D,20250722,000000,12.43,12.67,12.24,12.51,636717,0
+SNCY.US,D,20250723,000000,12.63,12.82,12.47,12.64,731503,0
+SNCY.US,D,20250724,000000,12.4,12.55,11.69,11.8,1068749,0
+SNCY.US,D,20250725,000000,11.85,11.93,11.74,11.83,965582,0
+SNCY.US,D,20250728,000000,11.98,12.14,11.71,12.08,681670,0
+SNCY.US,D,20250729,000000,12.23,12.33,11.79,12.15,1335486,0
+SNCY.US,D,20250730,000000,12.19,12.4499,11.87,11.99,1579062,0
+SNCY.US,D,20250731,000000,11.99,12.08,11.5,11.59,1237909,0
+SNCY.US,D,20250801,000000,11.59,11.775,10.19,10.31,2082659,0
+SNCY.US,D,20250804,000000,10.42,10.78,10.31,10.55,1120515,0
+SNCY.US,D,20250805,000000,10.53,10.595,10.14,10.3,1281968,0
+SNCY.US,D,20250806,000000,10.33,10.615,10.21,10.56,852335,0
+SNCY.US,D,20250807,000000,10.58,11.08,10.56,10.88,990481,0
+SNCY.US,D,20250808,000000,10.94,10.945,10.645,10.72,994970,0
+SNCY.US,D,20250811,000000,10.75,10.87,10.49,10.84,966385,0
+SNCY.US,D,20250812,000000,10.99,12.195,10.89,12.09,1316170,0
+SNCY.US,D,20250813,000000,12.2,13.01,11.95,12.98,1472688,0
+SNCY.US,D,20250814,000000,12.63,12.83,12.3,12.55,717471,0
+SNCY.US,D,20250815,000000,12.67,12.73,12.12,12.2,687914,0
+SNCY.US,D,20250818,000000,12.13,12.49,12.04,12.22,699987,0
+SNCY.US,D,20250819,000000,12.24,12.545,12.19,12.2,547041,0
+SNCY.US,D,20250820,000000,12.06,12.15,11.7,11.86,681790,0
+SNCY.US,D,20250821,000000,11.75,11.75,11.5,11.62,576720,0
+SNCY.US,D,20250822,000000,11.78,12.74,11.78,12.63,697335,0
+SNCY.US,D,20250825,000000,12.46,12.6,12.3,12.45,430025,0
+SNCY.US,D,20250826,000000,12.52,12.86,12.51,12.82,554642,0
+SNCY.US,D,20250827,000000,12.66,13.08,12.66,13.07,563737,0
+SNCY.US,D,20250828,000000,13.2,13.33,12.82,13.05,794309,0
+SNCY.US,D,20250829,000000,13.07,13.285,12.91,13.25,663088,0
+SNCY.US,D,20250902,000000,12.88,13.4,12.88,13.38,922148,0
+SNCY.US,D,20250903,000000,13.4,13.88,13.22,13.5,701965,0
+SNCY.US,D,20250904,000000,13.51,13.62,12.9,12.96,1094863,0
+SNCY.US,D,20250905,000000,12.97,13.385,12.75,13.17,982986,0
+SNCY.US,D,20250908,000000,13.27,13.41,12.575,12.83,1437888,0
+SNCY.US,D,20250909,000000,12.89,12.89,12.55,12.67,1079447,0
+SNCY.US,D,20250910,000000,12.6,13.355,12.45,13.11,906757,0
+SNCY.US,D,20250911,000000,13.28,13.775,13.2,13.65,1052213,0
+SNCY.US,D,20250912,000000,13.91,14.22,13.62,13.65,1314420,0
+SNCY.US,D,20250915,000000,13.65,13.71,13,13.1,1412806,0
+SNCY.US,D,20250916,000000,13.2,13.3,12.87,13.1,946895,0
+SNCY.US,D,20250917,000000,13.17,13.43,12.605,12.63,905459,0
+SNCY.US,D,20250918,000000,12.82,13.23,12.63,13.2,1188180,0
+SNCY.US,D,20250919,000000,13.2,13.2,12.58,12.62,4141250,0
+SNCY.US,D,20250922,000000,12.76,12.76,12.17,12.35,667804,0
+SNCY.US,D,20250923,000000,12.45,13.0753,12.4,12.48,841771,0
+SNCY.US,D,20250924,000000,12.52,12.52,12.22,12.35,602231,0
+SNCY.US,D,20250925,000000,12.19,12.31,11.86,11.87,1182497,0
+SNCY.US,D,20250926,000000,11.91,12.06,11.76,11.78,858404,0
+SNCY.US,D,20250929,000000,12.01,12.09,11.7,11.97,1028757,0
+SNCY.US,D,20250930,000000,11.96,12.055,11.715,11.81,1183029,0
+SNCY.US,D,20251001,000000,11.8,11.9,11.42,11.77,818878,0
+SNCY.US,D,20251002,000000,11.73,11.889,11.4,11.84,808196,0
+SNCY.US,D,20251003,000000,11.86,12.1125,11.66,11.9,889492,0
+SNCY.US,D,20251006,000000,11.99,11.99,11.5041,11.56,903359,0
+SNCY.US,D,20251007,000000,11.57,11.63,11.17,11.33,1007151,0
+SNCY.US,D,20251008,000000,11.39,11.78,11.235,11.48,718470,0
+SNCY.US,D,20251009,000000,11.94,12.14,11.07,11.19,925974,0
+SNCY.US,D,20251010,000000,11.26,11.63,10.705,10.77,1185090,0
+SNCY.US,D,20251013,000000,10.97,11.21,10.87,11.12,712687,0
+SNCY.US,D,20251014,000000,10.9,11.845,10.86,11.6,747055,0
+SNCY.US,D,20251015,000000,11.63,11.76,11.48,11.71,804532,0
+SNCY.US,D,20251016,000000,11.68,11.735,11.07,11.47,751211,0
+SNCY.US,D,20251017,000000,11.35,11.6,11.03,11.31,660691,0
+SNCY.US,D,20251020,000000,11.45,12.09,11.44,11.83,891276,0
+SNCY.US,D,20251021,000000,11.74,12.09,11.695,12.01,888985,0
+SNCY.US,D,20251022,000000,12.01,12.13,11.685,11.78,709109,0
+SNCY.US,D,20251023,000000,11.87,11.96,11.27,11.38,601001,0
+SNCY.US,D,20251024,000000,11.53,11.63,11.41,11.51,513015,0
+SNCY.US,D,20251027,000000,11.52,11.76,11.4101,11.51,656600,0
+SNCY.US,D,20251028,000000,11.4,11.45,10.85,10.93,817741,0
+SNCY.US,D,20251029,000000,10.94,11,10.25,10.61,2024911,0
+SNCY.US,D,20251030,000000,10.78,11.28,10.48,11.27,1575178,0
+SNCY.US,D,20251031,000000,11.22,12.32,11.125,12.28,1443806,0
+SNCY.US,D,20251103,000000,12.765,12.85,12.24,12.46,1310637,0
+SNCY.US,D,20251104,000000,12.29,12.29,11.86,11.93,845260,0
+SNCY.US,D,20251105,000000,12,12.76,11.98,12.59,1129343,0
+SNCY.US,D,20251106,000000,12.48,12.73,12.12,12.39,645575,0
+SNCY.US,D,20251107,000000,12.28,12.79,11.96,12.51,943709,0
+SNCY.US,D,20251110,000000,12.97,12.97,12.15,12.31,612936,0
+SNCY.US,D,20251111,000000,12.3,12.49,11.99,12.26,664909,0
+SNCY.US,D,20251112,000000,12.35,12.775,12.35,12.71,646621,0
+SNCY.US,D,20251113,000000,12.57,12.83,12.37,12.61,787623,0
+SNCY.US,D,20251114,000000,12.38,12.61,12.22,12.38,526827,0
+SNCY.US,D,20251117,000000,12.36,12.4144,11.705,11.755,907343,0
+SNCY.US,D,20251118,000000,11.65,12,11.64,11.96,555640,0
+SNCY.US,D,20251119,000000,12.05,12.08,11.3,11.37,836470,0
+SNCY.US,D,20251120,000000,11.52,11.87,11.235,11.33,770166,0
+SNCY.US,D,20251121,000000,11.41,12.32,11.41,12.05,783192,0
+SNCY.US,D,20251124,000000,12.1,12.69,12,12.67,918524,0
+SNCY.US,D,20251125,000000,12.71,13.64,12.7,13.21,1245148,0
+SNCY.US,D,20251126,000000,13.17,13.8958,13.17,13.61,967705,0
+SNCY.US,D,20251128,000000,13.61,13.87,13.19,13.7,363851,0
+SNCY.US,D,20251201,000000,13.41,13.915,13.18,13.62,615751,0
+SNCY.US,D,20251202,000000,13.69,14.08,13.43,13.78,965979,0
+SNCY.US,D,20251203,000000,13.79,14.41,13.5475,14.14,923531,0
+SNCY.US,D,20251204,000000,13.86,14.1,13.71,13.76,801568,0
+SNCY.US,D,20251205,000000,13.77,14.4,13.57,14.32,658389,0
+SNCY.US,D,20251208,000000,14.36,14.43,13.9556,14.18,575893,0
+SNCY.US,D,20251209,000000,14.11,14.375,14.06,14.3,617828,0
+SNCY.US,D,20251210,000000,14.3,15,14.25,14.88,998837,0
+SNCY.US,D,20251211,000000,14.93,15.13,14.68,14.87,740805,0
+SNCY.US,D,20251212,000000,15.14,15.39,14.81,14.83,1067127,0
+SNCY.US,D,20251215,000000,15,15.1,14.71,14.86,769814,0
+SNCY.US,D,20251216,000000,14.91,15.31,14.7161,14.89,951662,0
+SNCY.US,D,20251217,000000,14.89,15.25,14.61,14.67,505047,0
+SNCY.US,D,20251218,000000,14.82,15.04,14.72,14.75,541556,0
+SNCY.US,D,20251219,000000,14.66,14.98,14.52,14.6,1813898,0
+SNCY.US,D,20251222,000000,14.63,15.039,14.63,14.95,725489,0
+SNCY.US,D,20251223,000000,14.94,15.1,14.46,14.49,512731,0
+SNCY.US,D,20251224,000000,14.47,14.64,14.365,14.54,272960,0
+SNCY.US,D,20251226,000000,14.48,14.645,14.332,14.58,381641,0
+SNCY.US,D,20251229,000000,14.53,14.65,14.162,14.37,444786,0
+SNCY.US,D,20251230,000000,14.37,14.585,14.24,14.39,751915,0
+SNCY.US,D,20251231,000000,14.4,14.58,14.25,14.39,957677,0
+SNCY.US,D,20260102,000000,14.52,14.705,14.185,14.49,506542,0
+SNCY.US,D,20260105,000000,14.43,15.19,14.33,15.08,690577,0
+SNCY.US,D,20260106,000000,15.03,15.465,14.815,15.37,1023376,0
+SNCY.US,D,20260107,000000,15.46,15.86,15.215,15.33,821527,0
+SNCY.US,D,20260108,000000,15.33,15.51,15.175,15.35,613651,0
+SNCY.US,D,20260109,000000,16,16.3,15.23,15.77,1057367,0
+SNCY.US,D,20260112,000000,17.525,17.9183,17.07,17.44,10559246,0
+SNCY.US,D,20260113,000000,17.1,17.66,16.87,17.06,4266463,0
+SNCY.US,D,20260114,000000,17.1,17.41,16.81,17.18,2927752,0
+SNCY.US,D,20260115,000000,17.22,17.75,17.14,17.56,3084001,0
+SNCY.US,D,20260116,000000,17.48,17.805,17.2,17.715,1382683,0
+SNCY.US,D,20260120,000000,17.47,17.99,17.25,17.48,2237035,0
+SNCY.US,D,20260121,000000,17.84,17.94,17.57,17.81,2877575,0
+SNCY.US,D,20260122,000000,17.99,18.28,17.67,17.75,2230356,0
+SNCY.US,D,20260123,000000,17.45,17.715,17.36,17.5,1081966,0
+SNCY.US,D,20260126,000000,17.35,17.59,17.06,17.12,1783319,0
+SNCY.US,D,20260127,000000,17.16,17.25,16.93,16.99,1118298,0
+SNCY.US,D,20260128,000000,17.21,17.48,17.08,17.19,1273326,0
+SNCY.US,D,20260129,000000,17.37,17.98,17.24,17.97,1443893,0
+SNCY.US,D,20260130,000000,17.69,18.09,17.31,17.54,918821,0
+SNCY.US,D,20260202,000000,17.74,18.39,17.74,18.04,1936356,0
+SNCY.US,D,20260203,000000,17.87,18.78,17.87,18.19,2280350,0
+SNCY.US,D,20260204,000000,18.44,19.41,18.345,19.34,1585149,0
+SNCY.US,D,20260205,000000,19.34,19.97,18.9801,19.4,2130630,0
+SNCY.US,D,20260206,000000,19.135,22.12,18.97,21.84,2098220,0
+SNCY.US,D,20260209,000000,21.86,22.29,21.61,21.64,1006080,0
+SNCY.US,D,20260210,000000,21.37,21.82,21.32,21.69,1341525,0
+SNCY.US,D,20260211,000000,21.75,22.0399,20.42,20.88,908613,0
+SNCY.US,D,20260212,000000,21.1,21.37,20.07,20.84,736788,0
+SNCY.US,D,20260213,000000,20.85,21.45,20.49,21.19,560314,0
+SNCY.US,D,20260217,000000,21.19,21.8,21.118,21.7,671343,0
+SNCY.US,D,20260218,000000,21.44,21.8922,20.72,20.97,1435112,0
diff --git a/daily/us/nasdaq stocks/2/sndl.us.txt b/daily/us/nasdaq stocks/2/sndl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..028eb169111dfc35688cfc460671b6d470b0f694
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sndl.us.txt	
@@ -0,0 +1,1647 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNDL.US,D,20190801,000000,130.1,132.199,76.6,84.8,931439.9,0
+SNDL.US,D,20190802,000000,84.2,104.8,84.2,104.5,269386.3,0
+SNDL.US,D,20190805,000000,106.9,118.2,104.7,117,220671.7,0
+SNDL.US,D,20190806,000000,120,132.1,119.9,130,218077.4,0
+SNDL.US,D,20190807,000000,130.5,132.2,122,128.5,161120.3,0
+SNDL.US,D,20190808,000000,129.9,130.5,122.5,123,76265.9,0
+SNDL.US,D,20190809,000000,122.4,125.2,113.6,115,61534.7,0
+SNDL.US,D,20190812,000000,114.7,114.7,95.6,104.4,99571.3,0
+SNDL.US,D,20190813,000000,102.4,108.8,100,103.9,78940.9,0
+SNDL.US,D,20190814,000000,102.1,113.3,97,110.8,96118.8,0
+SNDL.US,D,20190815,000000,107.9,111.2,97.1,110.8,110034.6,0
+SNDL.US,D,20190816,000000,110.6,114.9,104.2,105.4,252062.6,0
+SNDL.US,D,20190819,000000,104.1,108.9,101.2,104.5,136288.3,0
+SNDL.US,D,20190820,000000,103.7,103.9,97.1,100,54690.8,0
+SNDL.US,D,20190821,000000,99.8,102.781,94.45,100.1,46787.3,0
+SNDL.US,D,20190822,000000,99.5,99.5,92.6,96.2,37433,0
+SNDL.US,D,20190823,000000,95.8,100,95,96.4,33349.8,0
+SNDL.US,D,20190826,000000,95.4,98.5,93.75,95.3,83887.4,0
+SNDL.US,D,20190827,000000,95.3,97,89.5,89.5,71313.9,0
+SNDL.US,D,20190828,000000,89.1,89.6,84.101,87.5,52393.1,0
+SNDL.US,D,20190829,000000,87.5,89.8,77.5,78.6,60050.9,0
+SNDL.US,D,20190830,000000,80.1,81.3,78,79.6,25699.3,0
+SNDL.US,D,20190903,000000,79.4,83,68.9,82.1,65252,0
+SNDL.US,D,20190904,000000,82.2,82.3,77.2,78.5,34201.7,0
+SNDL.US,D,20190905,000000,78.4,83.3,77.6,80.3,26712.3,0
+SNDL.US,D,20190906,000000,80.1,82.1,76.7,77,27278,0
+SNDL.US,D,20190909,000000,77.5,79.05,72.6,77.1,50243.6,0
+SNDL.US,D,20190910,000000,80.5,81.3,76.1,80.2,102697.1,0
+SNDL.US,D,20190911,000000,80.3,90,80.3,86.7,80620.7,0
+SNDL.US,D,20190912,000000,86.4,89.4,85.9,86.5,53126,0
+SNDL.US,D,20190913,000000,86.3,89.8,83,87.5,45701.6,0
+SNDL.US,D,20190916,000000,87.5,90.6,86.6,87.9,21124.2,0
+SNDL.US,D,20190917,000000,88,89.5,84.731,87.7,52457.3,0
+SNDL.US,D,20190918,000000,87.5,88,84.5,85.2,45262.3,0
+SNDL.US,D,20190919,000000,84,84.002,75,75,36222.9,0
+SNDL.US,D,20190920,000000,76.2,79.6,70.7,70.7,60219.3,0
+SNDL.US,D,20190923,000000,71.5,75.7,65,67,115553.3,0
+SNDL.US,D,20190924,000000,67,67.25,58.2,61.9,127195.2,0
+SNDL.US,D,20190925,000000,62.4,62.4,56,56.1,175081.6,0
+SNDL.US,D,20190926,000000,57.6,57.6,44.4,44.5,207681.8,0
+SNDL.US,D,20190927,000000,46,48,40.85,41.1,89823.5,0
+SNDL.US,D,20190930,000000,41.6,49,40.1,47.95,73975.5,0
+SNDL.US,D,20191001,000000,48,50,47.2,48.8,36724,0
+SNDL.US,D,20191002,000000,48.5,48.5,45.5,46.6,33769.9,0
+SNDL.US,D,20191003,000000,46.5,52.1,46.5,49.7,260230.3,0
+SNDL.US,D,20191004,000000,51,51,45.6,46.7,87478.7,0
+SNDL.US,D,20191007,000000,46.5,49.2,42.8,45.2,88124.1,0
+SNDL.US,D,20191008,000000,44.9,45.4,41.5,44,42201,0
+SNDL.US,D,20191009,000000,45.7,52.5,44.666,52.2,211725.7,0
+SNDL.US,D,20191010,000000,50.8,52.2,43.2,45.4,93246.7,0
+SNDL.US,D,20191011,000000,44.8,47.5,44.4,44.6,56300.1,0
+SNDL.US,D,20191014,000000,44.3,45,42.736,44.1,22732.1,0
+SNDL.US,D,20191015,000000,44.9,48.5,43.1,44.8,62092.9,0
+SNDL.US,D,20191016,000000,44.7,45.1,40.801,41,39905.7,0
+SNDL.US,D,20191017,000000,40.5,42.5,40.4,42,61612.6,0
+SNDL.US,D,20191018,000000,41.7,43.5,39.1,41,24887.6,0
+SNDL.US,D,20191021,000000,40,40.2,37,39.1,59503.7,0
+SNDL.US,D,20191022,000000,39,40,36.5,38.2,40863.5,0
+SNDL.US,D,20191023,000000,38,41.2,36,40.8,39658.5,0
+SNDL.US,D,20191024,000000,40.5,41.215,38.5,39,25847.6,0
+SNDL.US,D,20191025,000000,38.7,39.7,37.7,39.4,23061.2,0
+SNDL.US,D,20191028,000000,39.45,39.595,36.8,38,27294.4,0
+SNDL.US,D,20191029,000000,37.6,37.6,34.8,35.3,58325.5,0
+SNDL.US,D,20191030,000000,33.7,35.428,33.5,33.7,38703.3,0
+SNDL.US,D,20191031,000000,32,33,30.5,32.5,57071.8,0
+SNDL.US,D,20191101,000000,32.6,34,30,31.9,42932.3,0
+SNDL.US,D,20191104,000000,32.5,32.5,28.7,29.7,63030.7,0
+SNDL.US,D,20191105,000000,29.5,29.9,27.9,29.3,43927.1,0
+SNDL.US,D,20191106,000000,28.5,32.5,26.6,32.1,98490.4,0
+SNDL.US,D,20191107,000000,32.1,35.6,32,35.1,72901.1,0
+SNDL.US,D,20191108,000000,35.8,39,35,38,92448.5,0
+SNDL.US,D,20191111,000000,38.7,39.4,34.1,38.8,76638.1,0
+SNDL.US,D,20191112,000000,38.8,40.2,37.001,38.1,81098.9,0
+SNDL.US,D,20191113,000000,38,38.5,34.9,36.1,73585.3,0
+SNDL.US,D,20191114,000000,34.1,35.7,30.701,32.6,194599.8,0
+SNDL.US,D,20191115,000000,32.2,32.2,29.5,31.3,90122.6,0
+SNDL.US,D,20191118,000000,30.8,31.3,28,28.1,88960.7,0
+SNDL.US,D,20191119,000000,28.7,29.6,28.1,28.8,72532.8,0
+SNDL.US,D,20191120,000000,30.1,30.1,26.7,27.8,79458,0
+SNDL.US,D,20191121,000000,28.1,33,27.7,32.2,184546.8,0
+SNDL.US,D,20191122,000000,32.2,32.4,28.4,29.8,53656.5,0
+SNDL.US,D,20191125,000000,30.8,31.5,26.7,27.4,45532.2,0
+SNDL.US,D,20191126,000000,27.7,28.265,25.7,26.5,66301.9,0
+SNDL.US,D,20191127,000000,26.6,27.1,25,25.5,56296,0
+SNDL.US,D,20191129,000000,26.2,26.4,24.2,24.2,31510.1,0
+SNDL.US,D,20191202,000000,23.8,25.4,21.55,23.7,91624,0
+SNDL.US,D,20191203,000000,22.8,24.3,22.201,23,65675.1,0
+SNDL.US,D,20191204,000000,23.1,23.1,20.8,21.6,122346,0
+SNDL.US,D,20191205,000000,20.5,22,19.434,20.9,136931.8,0
+SNDL.US,D,20191206,000000,20.9,20.9,18.8,19.5,137730.8,0
+SNDL.US,D,20191209,000000,20.2,23.3,19.7,22.9,180143.4,0
+SNDL.US,D,20191210,000000,23,23,20.8,20.8,132254.1,0
+SNDL.US,D,20191211,000000,20.7,22.6,20.3,22.3,95633.1,0
+SNDL.US,D,20191212,000000,21.9,24.4,21.3,24.3,138840.8,0
+SNDL.US,D,20191213,000000,24.3,26.1,23.2,25.2,126079.3,0
+SNDL.US,D,20191216,000000,25.6,26.6,24.25,25.3,90006.5,0
+SNDL.US,D,20191217,000000,25.3,26.1,24.6,25.5,59771.2,0
+SNDL.US,D,20191218,000000,25.5,26.1,22,22.9,91695.5,0
+SNDL.US,D,20191219,000000,23.6,24.5,22.7,24,48189.3,0
+SNDL.US,D,20191220,000000,24.3,24.8,23.1,23.2,46869.8,0
+SNDL.US,D,20191223,000000,23.6,24.715,23.5,23.7,93811.5,0
+SNDL.US,D,20191224,000000,24.1,24.8,23.3,23.9,84608.4,0
+SNDL.US,D,20191226,000000,24.3,25,23.25,23.9,85984.5,0
+SNDL.US,D,20191227,000000,23.9,24.4,22.2,22.7,207563.9,0
+SNDL.US,D,20191230,000000,23,25.2,22.5,24.8,154044.7,0
+SNDL.US,D,20191231,000000,24.9,31,24.3,30.1,244607.5,0
+SNDL.US,D,20200102,000000,31,33.597,26.8,30.3,296018.7,0
+SNDL.US,D,20200103,000000,28.4,29.999,28.1,28.9,82083.4,0
+SNDL.US,D,20200106,000000,28.6,30.5,28.1,29.7,69738.1,0
+SNDL.US,D,20200107,000000,29.6,30.2,27.35,28.4,64636.7,0
+SNDL.US,D,20200108,000000,29.1,29.4,26.1,27.1,101685.6,0
+SNDL.US,D,20200109,000000,27.6,30.05,27.2,30,142919.3,0
+SNDL.US,D,20200110,000000,29.7,30.05,27.4,27.5,91549,0
+SNDL.US,D,20200113,000000,27.5,29.5,26.7,29,120186.6,0
+SNDL.US,D,20200114,000000,28.6,31.5,27.3,28.7,242461.4,0
+SNDL.US,D,20200115,000000,29.2,34.9,28.3,33.7,459061.3,0
+SNDL.US,D,20200116,000000,35,36.6,32.1,32.7,277601.2,0
+SNDL.US,D,20200117,000000,33,35.4,32.6,34.6,133508.2,0
+SNDL.US,D,20200121,000000,37,38.8,32.901,33.5,387437.1,0
+SNDL.US,D,20200122,000000,34.1,36.5,29.8,30.9,251667.6,0
+SNDL.US,D,20200123,000000,29.5,29.9,28,28.3,274267.8,0
+SNDL.US,D,20200124,000000,28.7,29,25.9,26.3,261957.8,0
+SNDL.US,D,20200127,000000,24.8,25.9,23.5,25.2,175610.2,0
+SNDL.US,D,20200128,000000,26.1,26.4,24,26.4,119261.6,0
+SNDL.US,D,20200129,000000,26,26.3,24.8,25.8,47831.3,0
+SNDL.US,D,20200130,000000,19.8,20.4,15.1,15.1,930739.8,0
+SNDL.US,D,20200131,000000,15.8,15.8,11.7,12,590886.1,0
+SNDL.US,D,20200203,000000,12.9,13.8,11.901,13.5,232116.3,0
+SNDL.US,D,20200204,000000,14,15.5,13.8,14.5,319860.4,0
+SNDL.US,D,20200205,000000,14.8,15.4,12.8,13.1,185559.8,0
+SNDL.US,D,20200206,000000,13.3,13.66,12.9,12.9,63846.7,0
+SNDL.US,D,20200207,000000,12.5,13.1,12.1,12.1,102258.5,0
+SNDL.US,D,20200210,000000,12.3,12.6,11.3,11.4,144835.6,0
+SNDL.US,D,20200211,000000,11,12,11,11.9,99261.8,0
+SNDL.US,D,20200212,000000,11.9,12,11.7,11.7,70970,0
+SNDL.US,D,20200213,000000,11.7,12.3,11.7,11.8,64139.6,0
+SNDL.US,D,20200214,000000,12.5,13.6,11.8,13.5,295449.3,0
+SNDL.US,D,20200218,000000,13.5,13.95,12.9,13.4,179540.7,0
+SNDL.US,D,20200219,000000,13.4,13.9,13.1,13.5,101002.5,0
+SNDL.US,D,20200220,000000,13.5,14.4,13.3,14,124547.2,0
+SNDL.US,D,20200221,000000,14,15.7,14,15.3,158363.2,0
+SNDL.US,D,20200224,000000,15.2,16.2,14.4,15.7,147698.4,0
+SNDL.US,D,20200225,000000,16,16.1,14.1,14.9,97590.4,0
+SNDL.US,D,20200226,000000,14.8,15.1,13.2,14.6,94819.5,0
+SNDL.US,D,20200227,000000,14.4,15,14.1,14.3,81629.8,0
+SNDL.US,D,20200228,000000,14,15.6,13.1,14.2,152425.1,0
+SNDL.US,D,20200302,000000,14.4,15.4,14,14.8,105660,0
+SNDL.US,D,20200303,000000,14.6,15,13.5,14.8,94590.2,0
+SNDL.US,D,20200304,000000,15,17,14.7,16.5,152287.3,0
+SNDL.US,D,20200305,000000,16,16.5,14.4,14.5,67343,0
+SNDL.US,D,20200306,000000,14.236,14.75,13.3,13.3,49497.7,0
+SNDL.US,D,20200309,000000,12.5,14.4,10.9,12.2,191086.8,0
+SNDL.US,D,20200310,000000,12.5,12.8,10.5,10.6,86781.9,0
+SNDL.US,D,20200311,000000,11.4,11.4,9.1,9.11,83189.8,0
+SNDL.US,D,20200312,000000,8.41,10.5,6.8,8.101,105215.6,0
+SNDL.US,D,20200313,000000,8.3,9.026,6.7,7.437,79451.7,0
+SNDL.US,D,20200316,000000,6.3,7.3,6.3,6.8,56678.3,0
+SNDL.US,D,20200317,000000,7.5,7.5,6.701,6.703,32043.3,0
+SNDL.US,D,20200318,000000,6.751,7,5.7,6.099,54571.8,0
+SNDL.US,D,20200319,000000,6.3,7,6.1,6.993,51379.5,0
+SNDL.US,D,20200320,000000,7.2,9.449,7,7.9,91421.4,0
+SNDL.US,D,20200323,000000,8.295,9.265,6.301,7.501,55359.7,0
+SNDL.US,D,20200324,000000,8.434,8.6,7.5,7.938,47062.5,0
+SNDL.US,D,20200325,000000,8.111,8.6,7.6,8.201,59617.6,0
+SNDL.US,D,20200326,000000,8.6,10.5,8.301,10.5,128168.8,0
+SNDL.US,D,20200327,000000,9.9,11.6,8.7,10.4,109849.2,0
+SNDL.US,D,20200330,000000,9.9,10.4,9.5,9.5,42192.8,0
+SNDL.US,D,20200331,000000,5.7,7.499,5.1,6.4,305135.7,0
+SNDL.US,D,20200401,000000,6.101,6.4,5.5,5.697,101085.4,0
+SNDL.US,D,20200402,000000,5.7,5.9,4.8,4.936,149657.2,0
+SNDL.US,D,20200403,000000,5.2,5.4,4.655,4.713,85998.7,0
+SNDL.US,D,20200406,000000,5.05,5.4,4.81,5.288,128702.9,0
+SNDL.US,D,20200407,000000,5.45,5.5,4.9011,5.175,105445.2,0
+SNDL.US,D,20200408,000000,5.34,5.8,5,5.6,78481.1,0
+SNDL.US,D,20200409,000000,5.722,6.199,5.598,6.199,140692.1,0
+SNDL.US,D,20200413,000000,6.1,6.2,5.5,5.9,50715.2,0
+SNDL.US,D,20200414,000000,5.999,5.999,5.5,5.894,33325.9,0
+SNDL.US,D,20200415,000000,6,6,4.7,5.8,85419.7,0
+SNDL.US,D,20200416,000000,5.9,5.9,5.2,5.311,20492.7,0
+SNDL.US,D,20200417,000000,5.501,5.7,5.35,5.6,31161.1,0
+SNDL.US,D,20200420,000000,5.5,6,5.3,5.8,72027.1,0
+SNDL.US,D,20200421,000000,5.4,5.9,5.1,5.4,72048.5,0
+SNDL.US,D,20200422,000000,5.15,5.5,5.15,5.2,36475.4,0
+SNDL.US,D,20200423,000000,5.4,5.4,5.1,5.27,24627.6,0
+SNDL.US,D,20200424,000000,5.4,5.4,4.95,5,62606.2,0
+SNDL.US,D,20200427,000000,5.28,5.4,4.7,4.934,143742.3,0
+SNDL.US,D,20200428,000000,5.025,5.25,4.8,4.95,51998.5,0
+SNDL.US,D,20200429,000000,4.959,5,4.901,4.985,70462,0
+SNDL.US,D,20200430,000000,5.05,5.9,4.511,5.7,191447.1,0
+SNDL.US,D,20200501,000000,5.985,6.7,5.5,6.354,128428.8,0
+SNDL.US,D,20200504,000000,6.5,6.5,5.237,5.783,100988.5,0
+SNDL.US,D,20200505,000000,5.6,6,5.31,5.5,46148.2,0
+SNDL.US,D,20200506,000000,5.6,5.9,5.2,5.6,43973.9,0
+SNDL.US,D,20200507,000000,5.772,5.8,5,5.152,74756.9,0
+SNDL.US,D,20200508,000000,5.25,5.483,5,5.091,55661.6,0
+SNDL.US,D,20200511,000000,5.3,5.3,4.948,5.02,63816.2,0
+SNDL.US,D,20200512,000000,5.271,5.293,4.8,4.926,107265.5,0
+SNDL.US,D,20200513,000000,5,5,3.9,3.9,279424,0
+SNDL.US,D,20200514,000000,4.011,4.1,3.701,3.871,140763,0
+SNDL.US,D,20200515,000000,4.601,6.99,4.515,5.5,1198152,0
+SNDL.US,D,20200518,000000,6.1,6.9,5.82,6.1,476512.1,0
+SNDL.US,D,20200519,000000,6.15,6.15,5.5,5.789,173718.6,0
+SNDL.US,D,20200520,000000,5.775,5.9,5.3,5.54,94815.6,0
+SNDL.US,D,20200521,000000,5.775,6.2,5.365,6.05,232021.3,0
+SNDL.US,D,20200522,000000,6.537,12.8,6.5,8.451,5021264.9,0
+SNDL.US,D,20200526,000000,9.2,9.837,8.3,9.147,733976.4,0
+SNDL.US,D,20200527,000000,9.04,9.3,8.11,8.6,344766.7,0
+SNDL.US,D,20200528,000000,8.8,9.6,8.31,8.8,400918.6,0
+SNDL.US,D,20200529,000000,8.599,9,8.5,8.51,141952.9,0
+SNDL.US,D,20200601,000000,8.44,8.85,7.5,8.565,153023.3,0
+SNDL.US,D,20200602,000000,8.505,8.7,8.1,8.3,99591.3,0
+SNDL.US,D,20200603,000000,8.4,8.5,8.1,8.201,96052.4,0
+SNDL.US,D,20200604,000000,8,8.25,7.7,8.12,131843.9,0
+SNDL.US,D,20200605,000000,8,8.5,7.55,8.2,222648.6,0
+SNDL.US,D,20200608,000000,8.925,11,8.5,10.9,740112.9,0
+SNDL.US,D,20200609,000000,11.2,12.5,10.6,11,532115.4,0
+SNDL.US,D,20200610,000000,11.2,11.4,9.9,11,217450.2,0
+SNDL.US,D,20200611,000000,9.2,10.2,8.8,9.1,218832.4,0
+SNDL.US,D,20200612,000000,9.7,10.5,9.24,9.7,128320.2,0
+SNDL.US,D,20200615,000000,9.45,10.2,9.45,9.95,101748.7,0
+SNDL.US,D,20200616,000000,10.4,10.6,9.7,10.1,97151.8,0
+SNDL.US,D,20200617,000000,10,10.2,9.131,9.236,104936.3,0
+SNDL.US,D,20200618,000000,9.3,9.85,8.977,9.096,168180.8,0
+SNDL.US,D,20200619,000000,9.305,9.5,8.5,8.7,102643.9,0
+SNDL.US,D,20200622,000000,8.7,8.791,8.069,8.517,67440.6,0
+SNDL.US,D,20200623,000000,8.599,9.3,8.5,9.1,110966.9,0
+SNDL.US,D,20200624,000000,9,9,8.211,8.5,67947.7,0
+SNDL.US,D,20200625,000000,8.376,8.4999,8,8.49,51118.4,0
+SNDL.US,D,20200626,000000,8.531,8.531,8,8.03,53482.6,0
+SNDL.US,D,20200629,000000,8.2,8.28,7.5,8.164,60062.4,0
+SNDL.US,D,20200630,000000,8.3,8.3,7.5,7.99,63439.5,0
+SNDL.US,D,20200701,000000,8,8.27,7.712,8.037,46444.5,0
+SNDL.US,D,20200702,000000,8.295,8.295,7.531,7.835,55872.9,0
+SNDL.US,D,20200706,000000,8.085,8.15,7.701,8.1,50851.1,0
+SNDL.US,D,20200707,000000,8,8,7.5,7.7,41309.5,0
+SNDL.US,D,20200708,000000,7.9,7.9,7.5,7.8,29419.2,0
+SNDL.US,D,20200709,000000,8.29,8.3,7.701,7.923,55372.4,0
+SNDL.US,D,20200710,000000,7.99,8.2,7.614,8.11,49830.8,0
+SNDL.US,D,20200713,000000,8.1,8.99,7.8,8.4,152574.4,0
+SNDL.US,D,20200714,000000,8.432,8.5,8.001,8.424,42556.4,0
+SNDL.US,D,20200715,000000,8.6,9.2,8.5,8.8,104479,0
+SNDL.US,D,20200716,000000,9,9.4,8.8,9.091,77804.3,0
+SNDL.US,D,20200717,000000,8.9,8.94999,8.2,8.489,93944,0
+SNDL.US,D,20200720,000000,8.7,8.7,8.235,8.349,67741.2,0
+SNDL.US,D,20200721,000000,8.5,8.5,7.923,8.11,69694.3,0
+SNDL.US,D,20200722,000000,8.076,8.079,7.026,7.3,180192.9,0
+SNDL.US,D,20200723,000000,7.7,7.7,6.806,6.989,145929.9,0
+SNDL.US,D,20200724,000000,6.9,6.991,6.5,6.909,131764.8,0
+SNDL.US,D,20200727,000000,7,7,5.8,5.966,264029.3,0
+SNDL.US,D,20200728,000000,6.45,6.599,5.9,6.3,207263.4,0
+SNDL.US,D,20200729,000000,6.191,6.5,5.6,6.045,130555.2,0
+SNDL.US,D,20200730,000000,5.9,5.984,5.68,5.74,98146,0
+SNDL.US,D,20200731,000000,6,6,5.75,5.842,97964,0
+SNDL.US,D,20200803,000000,6.227,6.24,5.5,5.901,115402.4,0
+SNDL.US,D,20200804,000000,5.9,6.2,5.6,5.99,230792.4,0
+SNDL.US,D,20200805,000000,5.8,5.85,5.6,5.747,122517.8,0
+SNDL.US,D,20200806,000000,5.8,5.89,5.515,5.698,131993,0
+SNDL.US,D,20200807,000000,5.78,5.8,5.3,5.5,205355,0
+SNDL.US,D,20200810,000000,5.554,5.598,5.21,5.415,220972.2,0
+SNDL.US,D,20200811,000000,5.5,5.6,5.251,5.462,138467.9,0
+SNDL.US,D,20200812,000000,5.552,7.3,5.2,5.5,3358969.6,0
+SNDL.US,D,20200813,000000,6.25,7.78,5.88,7,6130563.8,0
+SNDL.US,D,20200814,000000,5.5,5.58,4.34,4.495,5562418.1,0
+SNDL.US,D,20200817,000000,4.84,4.898,4.501,4.602,2489573.9,0
+SNDL.US,D,20200818,000000,4.7,4.7,4.11,4.276,2104455.8,0
+SNDL.US,D,20200819,000000,4.2,4.28,3.715,4.075,1561376.2,0
+SNDL.US,D,20200820,000000,3.99,4.18,3.705,3.799,1463230.3,0
+SNDL.US,D,20200821,000000,3.792,4.08,3.7,3.893,1417742.9,0
+SNDL.US,D,20200824,000000,3.889,3.889,3,3.439,1708795.3,0
+SNDL.US,D,20200825,000000,3.25,3.4,3.201,3.391,621988,0
+SNDL.US,D,20200826,000000,3.364,3.4,3.15,3.272,626865.5,0
+SNDL.US,D,20200827,000000,3.2,3.267,2.8,3.186,770045,0
+SNDL.US,D,20200828,000000,3.153,3.598,3.106,3.423,889076,0
+SNDL.US,D,20200831,000000,3.774,4.05,3.375,3.4,2454527.2,0
+SNDL.US,D,20200901,000000,3.19,3.25,3.03,3.12,990460.7,0
+SNDL.US,D,20200902,000000,3.156,3.195,3.05,3.15,487685.1,0
+SNDL.US,D,20200903,000000,3.195,3.2,3.02,3.07,548337.3,0
+SNDL.US,D,20200904,000000,3.069,3.095,2.907,3.082,578794.2,0
+SNDL.US,D,20200908,000000,3.127,3.175,2.932,3.094,302936.9,0
+SNDL.US,D,20200909,000000,3.174,3.33,3.03,3.1,594162.6,0
+SNDL.US,D,20200910,000000,3.04,3.04,2.9,3,439169.9,0
+SNDL.US,D,20200911,000000,2.92,3.019,2.91,2.985,288088,0
+SNDL.US,D,20200914,000000,2.9,2.91,2.73,2.82,538744.6,0
+SNDL.US,D,20200915,000000,2.86,2.86,2.5,2.7,813911.5,0
+SNDL.US,D,20200916,000000,2.65,3,2.6,2.755,1075427.7,0
+SNDL.US,D,20200917,000000,2.749,2.75,2.6,2.644,621501.7,0
+SNDL.US,D,20200918,000000,2.65,2.65,2.45,2.639,1390411.8,0
+SNDL.US,D,20200921,000000,2.635,2.635,2.259,2.355,1120558.2,0
+SNDL.US,D,20200922,000000,2.35,2.369,2.2,2.268,1527397.5,0
+SNDL.US,D,20200923,000000,2.26,2.265,2.033,2.091,1360819.9,0
+SNDL.US,D,20200924,000000,2,2,1.651,1.88,2746884,0
+SNDL.US,D,20200925,000000,1.84,1.939,1.79,1.82,983013.4,0
+SNDL.US,D,20200928,000000,1.942,2.13,1.805,1.929,3008620.5,0
+SNDL.US,D,20200929,000000,1.884,1.94,1.8,1.902,1645329.1,0
+SNDL.US,D,20200930,000000,2,2.565,1.964,2.406,5019945.1,0
+SNDL.US,D,20201001,000000,2.598,3.28,2.432,2.6,9010008.3,0
+SNDL.US,D,20201002,000000,2.3,2.698,2.201,2.459,3008521.5,0
+SNDL.US,D,20201005,000000,2.55,2.7,2.306,2.388,2458322,0
+SNDL.US,D,20201006,000000,2.34,2.35,2.131,2.201,1886552.3,0
+SNDL.US,D,20201007,000000,2.307,2.307,2.157,2.198,1281989.1,0
+SNDL.US,D,20201008,000000,2.185,2.25,2.15,2.224,1772739.7,0
+SNDL.US,D,20201009,000000,2.35,2.4,2.16,2.215,2622056.6,0
+SNDL.US,D,20201012,000000,2.2,2.374,2.175,2.23,2817767.3,0
+SNDL.US,D,20201013,000000,2.21,2.219,2.012,2.129,3538480.8,0
+SNDL.US,D,20201014,000000,2.069,2.1,1.956,2.02,2269894.3,0
+SNDL.US,D,20201015,000000,2,2,1.88,1.91,2003330,0
+SNDL.US,D,20201016,000000,1.9,1.912,1.89,1.9,1593794.5,0
+SNDL.US,D,20201019,000000,1.919,1.979,1.884,1.93,2262642,0
+SNDL.US,D,20201020,000000,1.96,1.96,1.782,1.836,2943700.4,0
+SNDL.US,D,20201021,000000,1.87,1.87,1.7,1.72,2437760.9,0
+SNDL.US,D,20201022,000000,1.731,1.749,1.65,1.749,1405372,0
+SNDL.US,D,20201023,000000,1.827,1.85,1.72,1.756,1417120.7,0
+SNDL.US,D,20201026,000000,1.849,1.849,1.71,1.74,1316800.8,0
+SNDL.US,D,20201027,000000,1.725,1.799,1.65,1.702,1250762.2,0
+SNDL.US,D,20201028,000000,1.665,1.699,1.6,1.609,1430999,0
+SNDL.US,D,20201029,000000,1.637,1.64,1.451,1.578,1789504.6,0
+SNDL.US,D,20201030,000000,1.508,1.55,1.381,1.435,1996471.9,0
+SNDL.US,D,20201102,000000,1.447,1.776,1.447,1.65,4649007.5,0
+SNDL.US,D,20201103,000000,2.02,2.05,1.756,1.864,8235108.1,0
+SNDL.US,D,20201104,000000,1.896,1.91,1.655,1.73,4423720,0
+SNDL.US,D,20201105,000000,1.9,2.297,1.837,2.2,14665188.1,0
+SNDL.US,D,20201106,000000,2.798,5.4,2.48,2.5,75225243.7,0
+SNDL.US,D,20201109,000000,5.89,6,3.612,4.585,75681435.6,0
+SNDL.US,D,20201110,000000,4.1,4.5,3.3,4.38,28826334.3,0
+SNDL.US,D,20201111,000000,3.801,4.289,3.6,3.86,24114048.5,0
+SNDL.US,D,20201112,000000,3.45,3.72,2.7,2.837,26900086.7,0
+SNDL.US,D,20201113,000000,2.97,3.155,2.71,2.8,17473509.8,0
+SNDL.US,D,20201116,000000,2.751,2.751,2.51,2.615,12699510.9,0
+SNDL.US,D,20201117,000000,2.425,2.589,2.356,2.5,10443874.1,0
+SNDL.US,D,20201118,000000,2.468,2.739,2.421,2.591,11087336.9,0
+SNDL.US,D,20201119,000000,2.78,2.88,2.57,2.63,10641100.7,0
+SNDL.US,D,20201120,000000,2.6,2.705,2.41,2.545,11108728.8,0
+SNDL.US,D,20201123,000000,2.52,2.53,2.4,2.408,14136143.1,0
+SNDL.US,D,20201124,000000,3.46,3.5,2.915,3.009,59086758.7,0
+SNDL.US,D,20201125,000000,2.827,2.9,2.668,2.8,17768894.7,0
+SNDL.US,D,20201127,000000,3,3.993,2.998,3.72,38909592.7,0
+SNDL.US,D,20201130,000000,4.935,8.6,4.55,7.294,98418899.8,0
+SNDL.US,D,20201201,000000,9.118,9.5,5.829,6.525,19590236.8,0
+SNDL.US,D,20201202,000000,7.17,8.25,6.65,8.08,82329970.3,0
+SNDL.US,D,20201203,000000,7.71,8.197,7.256,7.727,95038600.6,0
+SNDL.US,D,20201204,000000,6.95,7.96,6.521,6.635,77084572.9,0
+SNDL.US,D,20201207,000000,6.05,6.148,5.012,5.24,38755885.6,0
+SNDL.US,D,20201208,000000,4.67,5.97,4.603,5.112,35301565.8,0
+SNDL.US,D,20201209,000000,5.372,5.54,4.649,4.902,21497529.4,0
+SNDL.US,D,20201210,000000,4.72,4.9,4.51,4.748,14285792.6,0
+SNDL.US,D,20201211,000000,5.29,5.426,4.85,5.065,23884516.5,0
+SNDL.US,D,20201214,000000,5.239,5.245,4.855,5.127,12947876.2,0
+SNDL.US,D,20201215,000000,5.125,5.125,4.85,5.002,17950000.1,0
+SNDL.US,D,20201216,000000,5.01,5.01,4.75,4.792,12969890.5,0
+SNDL.US,D,20201217,000000,4.7,4.7,4.3,4.389,20017115.8,0
+SNDL.US,D,20201218,000000,4.347,4.43,4.21,4.36,11638376.4,0
+SNDL.US,D,20201221,000000,4.55,6.005,4.5,5.055,66929742.1,0
+SNDL.US,D,20201222,000000,5.32,5.34,4.727,4.8,19905248.8,0
+SNDL.US,D,20201223,000000,4.701,5.3,4.51,5,25479511.3,0
+SNDL.US,D,20201224,000000,4.91,4.98,4.65,4.733,8655434.2,0
+SNDL.US,D,20201228,000000,4.967,4.974,4.72,4.765,11299403.5,0
+SNDL.US,D,20201229,000000,4.769,4.788,4.5,4.62,10441663.3,0
+SNDL.US,D,20201230,000000,4.706,5,4.58,4.85,14346648.6,0
+SNDL.US,D,20201231,000000,4.776,4.81,4.65,4.735,7618940.1,0
+SNDL.US,D,20210104,000000,4.84,5.5,4.701,5.5,27380626.3,0
+SNDL.US,D,20210105,000000,5.47,5.8,5,5.395,26823968.7,0
+SNDL.US,D,20210106,000000,6.575,6.988,5.8,6.05,79353507.9,0
+SNDL.US,D,20210107,000000,6.54,7.45,6.3,6.853,84529408.8,0
+SNDL.US,D,20210108,000000,6.849,7.2,6.452,6.822,47681986.6,0
+SNDL.US,D,20210111,000000,7.35,7.9,6.9,7.087,55772031.4,0
+SNDL.US,D,20210112,000000,7.1,7.16,6.42,6.678,36294260.2,0
+SNDL.US,D,20210113,000000,6.6,6.94,6.4,6.578,30057542.4,0
+SNDL.US,D,20210114,000000,6.699,7.04,6.67,6.902,35452417.7,0
+SNDL.US,D,20210115,000000,7.427,7.875,7,7.136,47034942.9,0
+SNDL.US,D,20210119,000000,6.764,7.133,6.6,6.9,25614685.6,0
+SNDL.US,D,20210120,000000,7.087,7.28,6.61,6.808,18915711.7,0
+SNDL.US,D,20210121,000000,6.774,6.854,6.497,6.612,16086909.8,0
+SNDL.US,D,20210122,000000,6.415,6.468,6.107,6.45,18062063.7,0
+SNDL.US,D,20210125,000000,6.331,6.35,5.51,5.995,21939707.9,0
+SNDL.US,D,20210126,000000,6.053,6.175,5.5,5.6,29290409.6,0
+SNDL.US,D,20210127,000000,5.05,6.95,4.95,6.008,1883681.1,0
+SNDL.US,D,20210128,000000,9.584,13.6,6.517,8.25,194.8,0
+SNDL.US,D,20210129,000000,8.32,9,7.206,8.15,101765785.9,0
+SNDL.US,D,20210201,000000,10,12.5,9.015,12.1,66231296.8,0
+SNDL.US,D,20210202,000000,10.8,11.4,9.3,10.4,100232712.2,0
+SNDL.US,D,20210203,000000,11.8,13.3,11.3,12.1,97979794.8,0
+SNDL.US,D,20210204,000000,12.5,13,11,11.5,62738294.3,0
+SNDL.US,D,20210205,000000,11.9,12,11,11.3,40763348.7,0
+SNDL.US,D,20210208,000000,11.5,12.8,11.1,12.8,52058486.7,0
+SNDL.US,D,20210209,000000,13.9,17.5,13.3,16.5,9204636.7,0
+SNDL.US,D,20210210,000000,22.1,30.4,19.3,29.5,349.1,0
+SNDL.US,D,20210211,000000,39.6,39.6,21.5,23.8,407.6,0
+SNDL.US,D,20210212,000000,19.3,23,17.8,20.8,9963124.4,0
+SNDL.US,D,20210216,000000,22.4,22.5,20.2,21.9,65251797,0
+SNDL.US,D,20210217,000000,19.4,19.6,17.1,17.2,48617969.4,0
+SNDL.US,D,20210218,000000,17.3,18.3,14.1,14.5,43756795.1,0
+SNDL.US,D,20210219,000000,13.7,17.1,12.2,15.3,87323474.4,0
+SNDL.US,D,20210222,000000,14.25,16,14,14.3,25526638.8,0
+SNDL.US,D,20210223,000000,12.9,13.3,11.7,12.6,39529632.8,0
+SNDL.US,D,20210224,000000,13.2,14.7,12.8,14.5,43329625.6,0
+SNDL.US,D,20210225,000000,15.4,16.4,13.6,13.7,39148735.6,0
+SNDL.US,D,20210226,000000,13.9,14.9,13.1,13.3,25541654.5,0
+SNDL.US,D,20210301,000000,14.1,14.4,13.3,13.5,23743693.7,0
+SNDL.US,D,20210302,000000,13.75,15.3,13.4,13.8,32077065.3,0
+SNDL.US,D,20210303,000000,13.7,14.1,12.6,13,17900844,0
+SNDL.US,D,20210304,000000,12.3,12.9,10.8,11.6,27817575,0
+SNDL.US,D,20210305,000000,11.8,11.8,9.253,11.35,32034005.5,0
+SNDL.US,D,20210308,000000,11.4,12.2,10.9,11.8,20448561,0
+SNDL.US,D,20210309,000000,12.489,14.5,11.9,13.9,31380077.1,0
+SNDL.US,D,20210310,000000,14.4,14.7,12.5,13.1,29124167.2,0
+SNDL.US,D,20210311,000000,13.35,14.2,13.1,14.2,25310559.6,0
+SNDL.US,D,20210312,000000,13.4,14.6,13.2,14.2,24493244.2,0
+SNDL.US,D,20210315,000000,14.3,16.5,14.3,16.2,51561274.3,0
+SNDL.US,D,20210316,000000,17.45,17.5,14.5,15.1,47262076.4,0
+SNDL.US,D,20210317,000000,14.1,15.9,13.8,15.4,27031135.2,0
+SNDL.US,D,20210318,000000,16.1,16.8,14.4,14.6,42137182.2,0
+SNDL.US,D,20210319,000000,14.6,15.3,14,14.9,20875060.1,0
+SNDL.US,D,20210322,000000,14.15,14.6,12.8,13,32758438,0
+SNDL.US,D,20210323,000000,12.5,12.9,11.6,12.1,26549580.2,0
+SNDL.US,D,20210324,000000,12.2,12.7,11.2,11.25,21786991.4,0
+SNDL.US,D,20210325,000000,10.7,12.2,10.6,12.2,26712693.8,0
+SNDL.US,D,20210326,000000,12.3,12.4,11,11.3,21365589,0
+SNDL.US,D,20210329,000000,11.6,12,11,11.2,14007687.7,0
+SNDL.US,D,20210330,000000,11.1,11.6,10.7,11.4,11571264.6,0
+SNDL.US,D,20210331,000000,11.8,12.1,11.2,11.3,19891874.3,0
+SNDL.US,D,20210401,000000,11.6,11.7,11,11,11652198.2,0
+SNDL.US,D,20210405,000000,11.2,11.2,10.6,10.7,12489086.1,0
+SNDL.US,D,20210406,000000,10.55,10.6,10.1,10.2,16093839.6,0
+SNDL.US,D,20210407,000000,10.25,10.3,9.8,10,14197393.7,0
+SNDL.US,D,20210408,000000,9.96,10.2,9.124,10.1,18082489.7,0
+SNDL.US,D,20210409,000000,10.05,10.9,10,10,13939925.3,0
+SNDL.US,D,20210412,000000,9.827,9.9,9.3,9.3,15724474.6,0
+SNDL.US,D,20210413,000000,9.123,9.858,8.821,9.8,16955442.6,0
+SNDL.US,D,20210414,000000,9.605,9.641,9,9,12729807.4,0
+SNDL.US,D,20210415,000000,9.084,9.436,8.357,8.52,17882775.9,0
+SNDL.US,D,20210416,000000,8.231,8.54,7.6,8.466,21290727.5,0
+SNDL.US,D,20210419,000000,8.201,9.848,8.16,9.402,29532718.6,0
+SNDL.US,D,20210420,000000,10.2,10.3,8.333,8.416,34327502.2,0
+SNDL.US,D,20210421,000000,8.372,8.97,8.015,8.69,19951368.3,0
+SNDL.US,D,20210422,000000,8.72,8.95,8.3,8.341,21295218,0
+SNDL.US,D,20210423,000000,8.497,8.7,8.349,8.349,17835035.6,0
+SNDL.US,D,20210426,000000,8.588,9,8.461,8.713,24490574.1,0
+SNDL.US,D,20210427,000000,8.92,9.5,8.8,8.95,25444125.8,0
+SNDL.US,D,20210428,000000,9.005,9.5,8.988,9.4,30757660.8,0
+SNDL.US,D,20210429,000000,9.411,9.787,8.625,8.982,23084245.9,0
+SNDL.US,D,20210430,000000,8.86,9.1,8.61,8.635,15479360.4,0
+SNDL.US,D,20210503,000000,8.759,8.83,8.201,8.278,20358618.4,0
+SNDL.US,D,20210504,000000,8.22,8.477,7.725,7.9,18661340.3,0
+SNDL.US,D,20210505,000000,8.26,8.27,7.73,7.8,16878420,0
+SNDL.US,D,20210506,000000,7.634,7.7,7.003,7.13,20873879.5,0
+SNDL.US,D,20210507,000000,7.387,7.9,7.214,7.658,24478152.7,0
+SNDL.US,D,20210510,000000,7.731,7.98,7.3,7.322,14366575.9,0
+SNDL.US,D,20210511,000000,6.996,7.677,6.931,7.4,19966497.4,0
+SNDL.US,D,20210512,000000,7.833,8.09,7.02,7.029,19580207.4,0
+SNDL.US,D,20210513,000000,7.36,7.449,6.5,6.9,22488536.8,0
+SNDL.US,D,20210514,000000,7.011,7.189,6.85,7.066,18902509.8,0
+SNDL.US,D,20210517,000000,7.01,7.6,6.94,7.546,18393411.8,0
+SNDL.US,D,20210518,000000,7.61,7.942,7.6,7.9,16530883.5,0
+SNDL.US,D,20210519,000000,7.44,7.576,7.2,7.28,15049865.9,0
+SNDL.US,D,20210520,000000,7.349,7.75,7.261,7.735,17855692.4,0
+SNDL.US,D,20210521,000000,7.867,7.889,7.5,7.55,19500677.3,0
+SNDL.US,D,20210524,000000,7.536,7.549,7.15,7.183,13325332.9,0
+SNDL.US,D,20210525,000000,7.261,7.61,7.251,7.582,20406561.3,0
+SNDL.US,D,20210526,000000,7.651,8.587,7.421,8.573,45070131.4,0
+SNDL.US,D,20210527,000000,9.1,9.4,8.231,8.45,41973012.8,0
+SNDL.US,D,20210528,000000,8.649,10.4,8.6,9.7,62261532.7,0
+SNDL.US,D,20210601,000000,10.3,10.8,9.8,10,30257644.3,0
+SNDL.US,D,20210602,000000,10.2,11.5,10.2,11.3,40450258,0
+SNDL.US,D,20210603,000000,13.75,14.9,12.3,12.9,89364665.9,0
+SNDL.US,D,20210604,000000,13.3,13.8,10.9,10.9,37546642.3,0
+SNDL.US,D,20210607,000000,11.5,12.2,11.3,11.6,25902821.8,0
+SNDL.US,D,20210608,000000,12.2,12.2,11.1,11.6,17851443.2,0
+SNDL.US,D,20210609,000000,11.7,12.5,11.1,11.4,27238525.2,0
+SNDL.US,D,20210610,000000,11.4,11.5,10.3,10.3,18843777,0
+SNDL.US,D,20210611,000000,10.6,10.8,10.4,10.5,8150018,0
+SNDL.US,D,20210614,000000,10.6,11.2,10.5,10.6,9162144,0
+SNDL.US,D,20210615,000000,10.6,10.6,10,10,9316972,0
+SNDL.US,D,20210616,000000,9.887,9.981,9.26,9.895,16226071.8,0
+SNDL.US,D,20210617,000000,9.694,9.85,9.522,9.6,9243974.5,0
+SNDL.US,D,20210618,000000,9.59,9.648,9.1,9.23,12116873.7,0
+SNDL.US,D,20210621,000000,9.231,9.255,8.7,9.129,13476791.6,0
+SNDL.US,D,20210622,000000,8.911,9.07,8.78,8.917,8817208.6,0
+SNDL.US,D,20210623,000000,9.119,10.4,9.1,10,23332840.2,0
+SNDL.US,D,20210624,000000,10.5,10.6,10,10,11023987.3,0
+SNDL.US,D,20210625,000000,10.05,10.11,9.65,9.7,10933508.4,0
+SNDL.US,D,20210628,000000,9.799,10.2,9.715,9.788,10972559,0
+SNDL.US,D,20210629,000000,9.9,10,9.4,9.5,10870771.9,0
+SNDL.US,D,20210630,000000,9.54,9.75,9.201,9.49,8560394.5,0
+SNDL.US,D,20210701,000000,9.441,9.45,9.06,9.2,10182827.9,0
+SNDL.US,D,20210702,000000,9.244,9.27,8.91,9,8598982.4,0
+SNDL.US,D,20210706,000000,9.1,9.15,8.88,8.9,6498215.9,0
+SNDL.US,D,20210707,000000,8.955,9.6,8.3,9.58,16486960.5,0
+SNDL.US,D,20210708,000000,8.873,9.45,8.8,8.93,10100677.5,0
+SNDL.US,D,20210709,000000,9.045,9.09,8.801,8.912,9393797.2,0
+SNDL.US,D,20210712,000000,8.909,8.909,8.61,8.646,7373760.7,0
+SNDL.US,D,20210713,000000,8.671,9.295,8.65,8.75,10263270.2,0
+SNDL.US,D,20210714,000000,9.02,9.055,8.367,8.4,9320762.5,0
+SNDL.US,D,20210715,000000,8.431,8.65,8,8.167,10691467.3,0
+SNDL.US,D,20210716,000000,8.29,8.39,8,8.118,7617259.3,0
+SNDL.US,D,20210719,000000,7.804,8.23,7.8,8.086,11072315.9,0
+SNDL.US,D,20210720,000000,8.207,8.48,7.87,8.405,10540854.4,0
+SNDL.US,D,20210721,000000,8.508,8.889,8.48,8.7,11276218.7,0
+SNDL.US,D,20210722,000000,8.733,8.79,8.201,8.25,8052417.5,0
+SNDL.US,D,20210723,000000,8.273,8.332,7.95,7.97,8486341.5,0
+SNDL.US,D,20210726,000000,7.97,8.199,7.9,8.178,9663361.9,0
+SNDL.US,D,20210727,000000,8.065,8.3,7.687,7.86,9914345.4,0
+SNDL.US,D,20210728,000000,8.1,8.87,8.09899,8.5,20262635.2,0
+SNDL.US,D,20210729,000000,8.8,8.8,8.23,8.23,9232821.2,0
+SNDL.US,D,20210730,000000,8.176,8.48,8.103,8.249,5739182.4,0
+SNDL.US,D,20210802,000000,8.329,8.345,8.102,8.145,6545638.2,0
+SNDL.US,D,20210803,000000,8.191,8.2,7.924,8.154,6691104,0
+SNDL.US,D,20210804,000000,8.03,8.063,7.8,7.811,9028048.8,0
+SNDL.US,D,20210805,000000,7.94,8.28,7.899,8.2,10110360.4,0
+SNDL.US,D,20210806,000000,8.168,8.18,7.9,8.046,6436490.4,0
+SNDL.US,D,20210809,000000,8.009,8.4,7.9,8.317,10269059.8,0
+SNDL.US,D,20210810,000000,8.3,8.465,8.07,8.15,6923699.4,0
+SNDL.US,D,20210811,000000,8.165,8.177,7.91,8.067,5776190.8,0
+SNDL.US,D,20210812,000000,8.098,8.29,7.93,8.26,7363573.5,0
+SNDL.US,D,20210813,000000,7.955,7.979,7.5,7.5,11924049.9,0
+SNDL.US,D,20210816,000000,7.65,7.73,7.122,7.333,10709605.7,0
+SNDL.US,D,20210817,000000,7.169,7.589,7.05,7.133,7670879.2,0
+SNDL.US,D,20210818,000000,7.227,7.45,7.153,7.249,7317306.7,0
+SNDL.US,D,20210819,000000,7.159,7.224,6.91,7,7692755.5,0
+SNDL.US,D,20210820,000000,7.025,7.068,6.86,6.971,7269465.8,0
+SNDL.US,D,20210823,000000,7.09,7.35,6.99,7.245,8401429.7,0
+SNDL.US,D,20210824,000000,7.277,7.8,7.214,7.7,12625003.8,0
+SNDL.US,D,20210825,000000,7.643,7.887,7.501,7.758,8249439.9,0
+SNDL.US,D,20210826,000000,7.675,7.875,7.401,7.402,7587746.4,0
+SNDL.US,D,20210827,000000,7.483,7.699,7.402,7.617,5793325.6,0
+SNDL.US,D,20210830,000000,7.611,7.617,7.304,7.465,6007537.1,0
+SNDL.US,D,20210831,000000,7.405,7.92,7.325,7.798,11002206.7,0
+SNDL.US,D,20210901,000000,7.785,8.08,7.6,7.694,8840314.2,0
+SNDL.US,D,20210902,000000,7.69,8.099,7.6,7.991,9093278.1,0
+SNDL.US,D,20210903,000000,7.981,8,7.71,7.754,4389360.9,0
+SNDL.US,D,20210907,000000,7.794,7.796,7.51,7.545,5881838.8,0
+SNDL.US,D,20210908,000000,7.536,7.536,7.17,7.321,7042408.9,0
+SNDL.US,D,20210909,000000,7.29,7.448,7.25603,7.343,4532751.3,0
+SNDL.US,D,20210910,000000,7.397,7.397,7.2,7.22,5480295.3,0
+SNDL.US,D,20210913,000000,7.224,7.578,7.01,7.415,8265077.3,0
+SNDL.US,D,20210914,000000,7.425,7.544,7.05,7.102,6370607.6,0
+SNDL.US,D,20210915,000000,7.2,7.325,7.1,7.298,4451538.3,0
+SNDL.US,D,20210916,000000,7.237,7.249,7.101,7.193,3600692.9,0
+SNDL.US,D,20210917,000000,7.179,7.254,7.051,7.254,4928896.2,0
+SNDL.US,D,20210920,000000,7.02,7.09,6.8,6.842,9447002.1,0
+SNDL.US,D,20210921,000000,6.987,7.15,6.9,6.915,6304374.4,0
+SNDL.US,D,20210922,000000,6.986,7.076,6.9,6.972,7793308,0
+SNDL.US,D,20210923,000000,7.2,7.209,6.9,7.015,7984669.4,0
+SNDL.US,D,20210924,000000,6.94,6.98,6.7,6.73,8824281.4,0
+SNDL.US,D,20210927,000000,6.78,7.389,6.7,7.275,12829986.9,0
+SNDL.US,D,20210928,000000,7.091,7.389,6.851,6.863,8747056.5,0
+SNDL.US,D,20210929,000000,6.923,7.025,6.75,6.761,6623479.3,0
+SNDL.US,D,20210930,000000,6.83,7.025,6.705,6.781,9313554.4,0
+SNDL.US,D,20211001,000000,6.827,6.835,6.551,6.701,6646811,0
+SNDL.US,D,20211004,000000,6.667,6.721,6.3,6.304,10192815.4,0
+SNDL.US,D,20211005,000000,6.33,6.551,6.3,6.406,7508776.2,0
+SNDL.US,D,20211006,000000,6.321,6.44,6.111,6.345,5945065.4,0
+SNDL.US,D,20211007,000000,6.4,6.575,6.31,6.48,9163326.5,0
+SNDL.US,D,20211008,000000,7.4,7.448,6.711,6.804,22060367.2,0
+SNDL.US,D,20211011,000000,6.742,7.1,6.708,6.752,6125519.1,0
+SNDL.US,D,20211012,000000,6.73,6.893,6.6,6.629,6735916.7,0
+SNDL.US,D,20211013,000000,6.67,6.73,6.502,6.625,6335933.7,0
+SNDL.US,D,20211014,000000,6.651,6.86,6.6,6.642,7304386.3,0
+SNDL.US,D,20211015,000000,6.716,6.716,6.551,6.561,5466528,0
+SNDL.US,D,20211018,000000,6.55,6.561,6.43,6.512,6089523.7,0
+SNDL.US,D,20211019,000000,6.519,7.1,6.441,6.894,18199451.1,0
+SNDL.US,D,20211020,000000,6.77,6.951,6.641,6.8,8126513.6,0
+SNDL.US,D,20211021,000000,6.717,7.572,6.702,6.985,32261137.2,0
+SNDL.US,D,20211022,000000,6.852,6.941,6.517,6.595,10424550.6,0
+SNDL.US,D,20211025,000000,6.592,6.793,6.51,6.65,6573112.7,0
+SNDL.US,D,20211026,000000,6.68,6.749,6.575,6.648,5731206.5,0
+SNDL.US,D,20211027,000000,6.658,6.825,6.51,6.525,5206876.3,0
+SNDL.US,D,20211028,000000,6.538,6.65,6.525,6.61,6192422.1,0
+SNDL.US,D,20211029,000000,6.555,6.648,6.5,6.5,5115693.2,0
+SNDL.US,D,20211101,000000,6.553,6.8,6.5,6.57,8686706.1,0
+SNDL.US,D,20211102,000000,6.64,6.646,6.5,6.514,6037269.1,0
+SNDL.US,D,20211103,000000,6.54,6.76,6.48,6.594,9512221.9,0
+SNDL.US,D,20211104,000000,6.649,6.745,6.501,6.53,7928420.8,0
+SNDL.US,D,20211105,000000,6.539,6.613,6.305,6.43,9940873.7,0
+SNDL.US,D,20211108,000000,6.476,7.055,6.47,7,20918832.2,0
+SNDL.US,D,20211109,000000,6.939,7.3,6.621,7.201,11237772.2,0
+SNDL.US,D,20211110,000000,7.03,7.11,6.741,6.775,6554744.3,0
+SNDL.US,D,20211111,000000,6.851,7.289,6.835,7.199,16415295.8,0
+SNDL.US,D,20211112,000000,9.146,9.6,8.003,9.202,89319539.4,0
+SNDL.US,D,20211115,000000,9,9.493,8.3,8.303,36076513.6,0
+SNDL.US,D,20211116,000000,8.153,8.579,7.822,8.35,25455441.3,0
+SNDL.US,D,20211117,000000,8.24,8.336,7.82,7.936,12596752.3,0
+SNDL.US,D,20211118,000000,7.97,7.97,7.35,7.452,12841824.9,0
+SNDL.US,D,20211119,000000,7.594,7.759,7.2,7.313,11231729.4,0
+SNDL.US,D,20211122,000000,7.231,7.245,6.7,6.9,12238702.5,0
+SNDL.US,D,20211123,000000,6.825,7.05,6.61,6.724,8355764.6,0
+SNDL.US,D,20211124,000000,6.7,6.894,6.55,6.756,8207572.5,0
+SNDL.US,D,20211126,000000,6.502,6.68499,6.405,6.541,6079373.6,0
+SNDL.US,D,20211129,000000,6.591,6.647,6.35,6.35,8970731.8,0
+SNDL.US,D,20211130,000000,6.345,6.408,6.01,6.218,11400136,0
+SNDL.US,D,20211201,000000,6.32,6.38,5.585,5.655,14619273.7,0
+SNDL.US,D,20211202,000000,5.766,6.048,5.699,5.92,11921295.8,0
+SNDL.US,D,20211203,000000,5.993,6,5.511,5.64,10539249.6,0
+SNDL.US,D,20211206,000000,5.535,5.839,5.302,5.744,9074315.8,0
+SNDL.US,D,20211207,000000,5.857,6.145,5.857,5.977,8440933.4,0
+SNDL.US,D,20211208,000000,6.1,6.396,5.97,6.165,8965591.1,0
+SNDL.US,D,20211209,000000,6.119,6.3,5.951,5.971,5788223.3,0
+SNDL.US,D,20211210,000000,6.04,6.048,5.75,5.856,5614326.7,0
+SNDL.US,D,20211213,000000,5.807,5.808,5.56,5.7,5576224.8,0
+SNDL.US,D,20211214,000000,5.57,5.7,5.5,5.623,6254828.4,0
+SNDL.US,D,20211215,000000,5.597,5.643,5.255,5.602,8855924.7,0
+SNDL.US,D,20211216,000000,5.719,5.89,5.57,5.885,6998654.5,0
+SNDL.US,D,20211217,000000,5.717,6.245,5.7,6.041,9226679.2,0
+SNDL.US,D,20211220,000000,5.876,5.989,5.8,5.918,4616283.9,0
+SNDL.US,D,20211221,000000,6.03,6.338,5.999,6.251,9451409.1,0
+SNDL.US,D,20211222,000000,6.225,6.593,6.18,6.55,12132348.8,0
+SNDL.US,D,20211223,000000,6.556,6.9,6.5,6.7,8975111.7,0
+SNDL.US,D,20211227,000000,6.63,6.652,6.352,6.418,6619415.6,0
+SNDL.US,D,20211228,000000,6.3,6.447,6.097,6.109,7582375,0
+SNDL.US,D,20211229,000000,6.023,6.092,5.824,5.904,6242861,0
+SNDL.US,D,20211230,000000,5.889,6.297,5.84,5.941,9478725.1,0
+SNDL.US,D,20211231,000000,6.007,6.092,5.777,5.783,9896346.7,0
+SNDL.US,D,20220103,000000,5.9,6.2,5.87,6.185,10454062.7,0
+SNDL.US,D,20220104,000000,6.2,6.44,5.99,6.406,7640769.4,0
+SNDL.US,D,20220105,000000,6.25,6.65,6.1,6.12,9511354.8,0
+SNDL.US,D,20220106,000000,6.199,6.27,5.605,5.82,11588662.3,0
+SNDL.US,D,20220107,000000,5.814,6.13,5.761,5.958,6808286.7,0
+SNDL.US,D,20220110,000000,6.004,6.097,5.751,5.854,9689886.2,0
+SNDL.US,D,20220111,000000,5.798,5.987,5.788,5.875,5513972.5,0
+SNDL.US,D,20220112,000000,5.9,5.989,5.763,5.802,5328803.8,0
+SNDL.US,D,20220113,000000,5.87,5.91,5.6,5.604,6491300.3,0
+SNDL.US,D,20220114,000000,5.61,5.748,5.555,5.64,4467312.4,0
+SNDL.US,D,20220118,000000,5.572,5.62,5.411,5.465,5639985.8,0
+SNDL.US,D,20220119,000000,5.525,5.547,5.2,5.209,7636061.1,0
+SNDL.US,D,20220120,000000,5.26,5.47,5.171,5.184,5630361.1,0
+SNDL.US,D,20220121,000000,5.03,5.1,4.659,4.783,9294001.8,0
+SNDL.US,D,20220124,000000,4.511,4.6,4,4.6,13656766.1,0
+SNDL.US,D,20220125,000000,4.5195,4.895,4.414,4.764,6400514.9,0
+SNDL.US,D,20220126,000000,5.003,5.02,4.5,4.587,6036321.7,0
+SNDL.US,D,20220127,000000,4.681,4.73,4.3,4.316,6103475.5,0
+SNDL.US,D,20220128,000000,4.32,4.669,4.246,4.534,6700198.5,0
+SNDL.US,D,20220131,000000,4.461,4.87,4.425,4.777,8346579.8,0
+SNDL.US,D,20220201,000000,4.958,5,4.7,4.921,7074121,0
+SNDL.US,D,20220202,000000,4.934,4.964,4.642,4.868,5372260.7,0
+SNDL.US,D,20220203,000000,4.677,4.888,4.626,4.85,3275595.6,0
+SNDL.US,D,20220204,000000,4.8,5.357,4.791,5.3,11109480.5,0
+SNDL.US,D,20220207,000000,5.4,5.415,5.01,5.034,5992601.5,0
+SNDL.US,D,20220208,000000,5.06,5.2,4.836,5.034,6723698.3,0
+SNDL.US,D,20220209,000000,5.529,5.828,5.3,5.69,18214058.4,0
+SNDL.US,D,20220210,000000,5.445,5.901,5.4,5.592,9542424.4,0
+SNDL.US,D,20220211,000000,5.586,6.666,5.55,6.629,24699592,0
+SNDL.US,D,20220214,000000,6.361,6.55,6.04,6.1,10972980.2,0
+SNDL.US,D,20220215,000000,6.192,6.339,6.156,6.218,8553821.1,0
+SNDL.US,D,20220216,000000,6.177,6.62,6.022,6.392,11900099.8,0
+SNDL.US,D,20220217,000000,6.3,6.37,6.04,6.113,5828395.6,0
+SNDL.US,D,20220218,000000,6.11,6.11,5.72,5.75,6624360.1,0
+SNDL.US,D,20220222,000000,5.445,5.598,5.15,5.236,6142549,0
+SNDL.US,D,20220223,000000,5.411,5.499,5.1,5.101,6558710.1,0
+SNDL.US,D,20220224,000000,4.692,5.22,4.6,5.179,9014330.8,0
+SNDL.US,D,20220225,000000,5.265,5.375,4.95,5.113,6266463.2,0
+SNDL.US,D,20220228,000000,5,5.3,5,5.173,5337908.2,0
+SNDL.US,D,20220301,000000,5.15,5.28,5.011,5.055,4357002.2,0
+SNDL.US,D,20220302,000000,5.105,5.28,5,5.256,6276644,0
+SNDL.US,D,20220303,000000,5.234,5.269,4.99,5.1,4223029.8,0
+SNDL.US,D,20220304,000000,5.05,5.094,4.9,4.985,4088283.3,0
+SNDL.US,D,20220307,000000,4.94,4.985,4.64,4.72,5039933.3,0
+SNDL.US,D,20220308,000000,4.7,5.04,4.55,4.834,6613882.1,0
+SNDL.US,D,20220309,000000,4.959,5.08,4.91,5.027,4724348.4,0
+SNDL.US,D,20220310,000000,4.959,4.988,4.73,4.971,3963968.1,0
+SNDL.US,D,20220311,000000,5,5.01,4.698,4.75,3514493.6,0
+SNDL.US,D,20220314,000000,4.624,4.698,4.5,4.685,4903279.6,0
+SNDL.US,D,20220315,000000,4.55,4.74,4.52,4.712,4765099.4,0
+SNDL.US,D,20220316,000000,4.703,4.944,4.703,4.845,5144257,0
+SNDL.US,D,20220317,000000,4.82,5.12,4.7,5.037,5018392.1,0
+SNDL.US,D,20220318,000000,4.975,5.4,4.956,5.22,7185321.1,0
+SNDL.US,D,20220321,000000,5.418,5.5,5.153,5.316,5427965.4,0
+SNDL.US,D,20220322,000000,5.419,5.888,5.327,5.848,9271054.1,0
+SNDL.US,D,20220323,000000,6.265,6.279,5.95,6.06,10277641,0
+SNDL.US,D,20220324,000000,6.192,7.698,6.15,7.46,35269410.9,0
+SNDL.US,D,20220325,000000,8.659,8.914,7.117,8.121,67235164.6,0
+SNDL.US,D,20220328,000000,7.66,8,7.3,7.781,22335283.2,0
+SNDL.US,D,20220329,000000,7.421,7.575,7.028,7.251,22110240.3,0
+SNDL.US,D,20220330,000000,7.33,7.986,7.147,7.182,20982260.1,0
+SNDL.US,D,20220331,000000,7.381,7.4,6.855,7,14192405.1,0
+SNDL.US,D,20220401,000000,7.03,7.48,6.946,7,17362681,0
+SNDL.US,D,20220404,000000,7.068,7.144,6.4,6.714,15044735.6,0
+SNDL.US,D,20220405,000000,6.617,6.688,6.2,6.46,10912391.6,0
+SNDL.US,D,20220406,000000,6.5,6.58,6.203,6.316,10763412.2,0
+SNDL.US,D,20220407,000000,6.244,6.245,5.7,5.837,11018005.2,0
+SNDL.US,D,20220408,000000,5.797,5.84,5.6,5.601,7084169.5,0
+SNDL.US,D,20220411,000000,5.681,5.75,5.506,5.636,6840123.7,0
+SNDL.US,D,20220412,000000,5.655,6.218,5.649,5.69,6230475.4,0
+SNDL.US,D,20220413,000000,5.803,5.987,5.602,5.928,6391564.8,0
+SNDL.US,D,20220414,000000,5.635,5.73,5.3,5.305,10966220.3,0
+SNDL.US,D,20220418,000000,5.398,5.515,5.205,5.356,6489655.2,0
+SNDL.US,D,20220419,000000,5.303,5.591,5.25,5.564,5912415.3,0
+SNDL.US,D,20220420,000000,5.574,5.58,5.209,5.259,7388516,0
+SNDL.US,D,20220421,000000,5.34,5.389,5.018,5.057,7279734.3,0
+SNDL.US,D,20220422,000000,5,5.38,5,5.205,7115124.3,0
+SNDL.US,D,20220425,000000,5.263,5.339,5.15,5.307,6472182.1,0
+SNDL.US,D,20220426,000000,5.317,5.394,4.95,5.007,6855515.9,0
+SNDL.US,D,20220427,000000,5.05,5.339,5,5.275,8912002.5,0
+SNDL.US,D,20220428,000000,5.38,5.399,4.953,5.065,11030050.1,0
+SNDL.US,D,20220429,000000,4.935,5.147,4.668,4.694,11046495.9,0
+SNDL.US,D,20220502,000000,4.63,4.865,4.6,4.824,7342614.3,0
+SNDL.US,D,20220503,000000,4.83,4.949,4.75,4.85,6027036.7,0
+SNDL.US,D,20220504,000000,4.816,4.995,4.701,4.968,6659785.4,0
+SNDL.US,D,20220505,000000,4.9,4.94269,4.6,4.648,6739616.7,0
+SNDL.US,D,20220506,000000,4.622,4.65,4.444,4.545,6496023.2,0
+SNDL.US,D,20220509,000000,4.42,4.479,4.05,4.103,8533492.3,0
+SNDL.US,D,20220510,000000,4.265,4.265,3.75,4,10668570.1,0
+SNDL.US,D,20220511,000000,3.9,3.984,3.701,3.714,8027199.8,0
+SNDL.US,D,20220512,000000,3.561,3.95,3.421,3.746,9292597.6,0
+SNDL.US,D,20220513,000000,3.946,4.065,3.79,3.84,10478193.8,0
+SNDL.US,D,20220516,000000,4.281,4.825,4.1,4.65,21500920,0
+SNDL.US,D,20220517,000000,4.427,4.86,4.203,4.365,13738107.7,0
+SNDL.US,D,20220518,000000,4.332,4.479,4.07,4.125,9038386.5,0
+SNDL.US,D,20220519,000000,4.1,4.418,4.022,4.39,9116664,0
+SNDL.US,D,20220520,000000,4.4,4.478,4.05,4.157,7222531.3,0
+SNDL.US,D,20220523,000000,4.17,4.2,3.96,4.014,5899039.9,0
+SNDL.US,D,20220524,000000,3.943,3.999,3.718,3.827,6116996.3,0
+SNDL.US,D,20220525,000000,3.8,3.993,3.78,3.905,5319890.4,0
+SNDL.US,D,20220526,000000,3.899,4.13799,3.871,3.964,5509304.6,0
+SNDL.US,D,20220527,000000,4,4.048,3.6,3.885,6727486.2,0
+SNDL.US,D,20220531,000000,3.93,4.055,3.807,3.923,5913239.6,0
+SNDL.US,D,20220601,000000,3.923,3.947,3.75,3.75,5629067.9,0
+SNDL.US,D,20220602,000000,3.75,3.933,3.701,3.862,5003627.9,0
+SNDL.US,D,20220603,000000,3.81,3.89,3.7,3.771,5151599.8,0
+SNDL.US,D,20220606,000000,3.821,3.89,3.75,3.755,4335443.5,0
+SNDL.US,D,20220607,000000,3.73,3.82,3.705,3.798,4665766.4,0
+SNDL.US,D,20220608,000000,3.77,3.892,3.668,3.669,6114075.3,0
+SNDL.US,D,20220609,000000,3.669,3.688,3.461,3.471,6541996.4,0
+SNDL.US,D,20220610,000000,3.421,3.469,3.25,3.289,6320091.1,0
+SNDL.US,D,20220613,000000,3.148,3.171,2.96,3.001,7838517.2,0
+SNDL.US,D,20220614,000000,3.019,3.07,2.921,2.94,6280766.3,0
+SNDL.US,D,20220615,000000,2.95,3.06,2.902,3.025,6649325.5,0
+SNDL.US,D,20220616,000000,2.94,3.1,2.909,2.939,6566335,0
+SNDL.US,D,20220617,000000,2.933,3.245,2.925,3.133,7097012.2,0
+SNDL.US,D,20220621,000000,3.241,3.56,3.24,3.533,11413525.1,0
+SNDL.US,D,20220622,000000,3.439,3.687,3.402,3.515,6862155,0
+SNDL.US,D,20220623,000000,3.543,3.72,3.412,3.7,6405613.5,0
+SNDL.US,D,20220624,000000,3.8,3.947,3.757,3.9,5816570.9,0
+SNDL.US,D,20220627,000000,3.886,3.969,3.702,3.851,4896543.9,0
+SNDL.US,D,20220628,000000,3.833,3.92,3.641,3.668,4149006.7,0
+SNDL.US,D,20220629,000000,3.502,3.62082,3.4,3.412,3778078.8,0
+SNDL.US,D,20220630,000000,3.349,3.366,3.232,3.261,4092002.4,0
+SNDL.US,D,20220701,000000,3.292,3.45,3.251,3.327,3142420.3,0
+SNDL.US,D,20220705,000000,3.28,3.421,3.211,3.421,3512533.9,0
+SNDL.US,D,20220706,000000,3.383,3.549,3.365,3.471,4268232.3,0
+SNDL.US,D,20220707,000000,3.487,3.65,3.455,3.59,5694697.8,0
+SNDL.US,D,20220708,000000,3.5,3.546,3.35,3.369,6442337.9,0
+SNDL.US,D,20220711,000000,3.283,3.35,3.1,3.119,7469174.6,0
+SNDL.US,D,20220712,000000,3.125,3.25,3.044,3.158,5443597.8,0
+SNDL.US,D,20220713,000000,3.112,3.16999,3.005,3.104,3972787.7,0
+SNDL.US,D,20220714,000000,3.05,3.385,2.95,3.294,13934674.4,0
+SNDL.US,D,20220715,000000,3.266,3.314,3.173,3.193,3709974.2,0
+SNDL.US,D,20220718,000000,3.272,3.404,3.2,3.248,6563052.3,0
+SNDL.US,D,20220719,000000,3.257,3.332,3.168,3.241,5917926.5,0
+SNDL.US,D,20220720,000000,3.2,3.608,3.2,3.527,11580621.7,0
+SNDL.US,D,20220721,000000,3.544,3.569,3.33,3.377,5898608.6,0
+SNDL.US,D,20220722,000000,3.345,3.374,3.02,3.122,6242082.3,0
+SNDL.US,D,20220725,000000,3.141,3.257,2.973,2.974,7304279.9,0
+SNDL.US,D,20220726,000000,2.77,2.9,2.12,2.28,20077849,0
+SNDL.US,D,20220727,000000,2.42,2.44,2.18,2.32,10612299,0
+SNDL.US,D,20220728,000000,2.27,2.34,2.2,2.32,9625672,0
+SNDL.US,D,20220729,000000,2.29,2.29,2.2,2.25,8633941,0
+SNDL.US,D,20220801,000000,2.24,2.31,2.15,2.28,7639736,0
+SNDL.US,D,20220802,000000,2.25,2.58,2.24,2.46,9973857,0
+SNDL.US,D,20220803,000000,2.51,2.58,2.4301,2.46,6131800,0
+SNDL.US,D,20220804,000000,2.48,2.5997,2.46,2.53,5375013,0
+SNDL.US,D,20220805,000000,2.51,2.565,2.41,2.53,6244612,0
+SNDL.US,D,20220808,000000,2.52,2.9199,2.47,2.81,13009540,0
+SNDL.US,D,20220809,000000,2.8,2.82,2.65,2.69,5660932,0
+SNDL.US,D,20220810,000000,2.75,2.91,2.62,2.85,8146886,0
+SNDL.US,D,20220811,000000,2.95,3.03,2.72,2.77,8397989,0
+SNDL.US,D,20220812,000000,2.85,3.15,2.72,3,16161594,0
+SNDL.US,D,20220815,000000,2.91,3.59,2.86,3.17,31655463,0
+SNDL.US,D,20220816,000000,3.21,3.24,2.98,3.06,12165279,0
+SNDL.US,D,20220817,000000,2.99,3.23,2.91,2.97,10446925,0
+SNDL.US,D,20220818,000000,2.92,2.9408,2.78,2.89,9596039,0
+SNDL.US,D,20220819,000000,2.79,2.93,2.7807,2.9,6368024,0
+SNDL.US,D,20220822,000000,2.8,2.81,2.61,2.76,6226160,0
+SNDL.US,D,20220823,000000,2.76,2.83,2.74,2.77,3574442,0
+SNDL.US,D,20220824,000000,2.72,2.85,2.69,2.78,4914704,0
+SNDL.US,D,20220825,000000,2.81,2.99,2.7305,2.96,6721204,0
+SNDL.US,D,20220826,000000,2.93,3.09,2.91,2.95,6559477,0
+SNDL.US,D,20220829,000000,2.9,3.07,2.87,2.94,4541554,0
+SNDL.US,D,20220830,000000,2.94,2.97,2.79,2.79,4339551,0
+SNDL.US,D,20220831,000000,2.8,2.88,2.775,2.85,3361166,0
+SNDL.US,D,20220901,000000,2.82,2.84,2.67,2.72,4642061,0
+SNDL.US,D,20220902,000000,2.7,2.75,2.64,2.68,2871294,0
+SNDL.US,D,20220906,000000,2.66,2.69,2.5,2.5,3470355,0
+SNDL.US,D,20220907,000000,2.48,2.64,2.45,2.58,3169065,0
+SNDL.US,D,20220908,000000,2.54,2.62,2.51,2.61,2657280,0
+SNDL.US,D,20220909,000000,2.61,2.77,2.61,2.74,2532198,0
+SNDL.US,D,20220912,000000,2.75,2.85,2.72,2.8,3003331,0
+SNDL.US,D,20220913,000000,2.72,2.755,2.62,2.62,2451815,0
+SNDL.US,D,20220914,000000,2.66,2.8,2.57,2.8,3094985,0
+SNDL.US,D,20220915,000000,2.76,2.89,2.75,2.78,3229675,0
+SNDL.US,D,20220916,000000,2.73,2.73,2.62,2.64,2495920,0
+SNDL.US,D,20220919,000000,2.59,2.63,2.56,2.59,1892579,0
+SNDL.US,D,20220920,000000,2.58,2.6185,2.52,2.52,2292807,0
+SNDL.US,D,20220921,000000,2.54,2.57,2.47,2.51,2341185,0
+SNDL.US,D,20220922,000000,2.49,2.5,2.31,2.32,3500135,0
+SNDL.US,D,20220923,000000,2.29,2.31,2.2,2.3,3849116,0
+SNDL.US,D,20220926,000000,2.22,2.39,2.2,2.2,2466540,0
+SNDL.US,D,20220927,000000,2.24,2.31,2.175,2.24,2784863,0
+SNDL.US,D,20220928,000000,2.21,2.38,2.21,2.37,2401912,0
+SNDL.US,D,20220929,000000,2.31,2.32,2.18,2.2,2669476,0
+SNDL.US,D,20220930,000000,2.19,2.24,2.14,2.18,2332904,0
+SNDL.US,D,20221003,000000,2.23,2.23,2.1306,2.21,2270065,0
+SNDL.US,D,20221004,000000,2.25,2.34,2.24,2.3,3093287,0
+SNDL.US,D,20221005,000000,2.27,2.28,2.17,2.26,2564130,0
+SNDL.US,D,20221006,000000,2.24,2.84,2.2,2.79,15208775,0
+SNDL.US,D,20221007,000000,2.71,2.78,2.16,2.18,16905880,0
+SNDL.US,D,20221010,000000,2.18,2.21,2.07,2.09,5278300,0
+SNDL.US,D,20221011,000000,2.06,2.1001,1.96,1.99,4760011,0
+SNDL.US,D,20221012,000000,1.99,2.13,1.96,2.13,3731998,0
+SNDL.US,D,20221013,000000,2,2.2417,2,2.19,4277742,0
+SNDL.US,D,20221014,000000,2.18,2.3,2.14,2.15,3129079,0
+SNDL.US,D,20221017,000000,2.21,2.3399,2.19,2.22,4364039,0
+SNDL.US,D,20221018,000000,2.26,2.2989,2.2,2.21,2523068,0
+SNDL.US,D,20221019,000000,2.2,2.2501,2.11,2.12,2587258,0
+SNDL.US,D,20221020,000000,2.11,2.25,2.09,2.12,2398839,0
+SNDL.US,D,20221021,000000,2.12,2.18,2.075,2.17,2095646,0
+SNDL.US,D,20221024,000000,2.16,2.17,2.05,2.12,3300096,0
+SNDL.US,D,20221025,000000,2.12,2.38,2.12,2.32,5825982,0
+SNDL.US,D,20221026,000000,2.28,2.5,2.25,2.38,4285429,0
+SNDL.US,D,20221027,000000,2.39,2.44,2.24,2.24,2700622,0
+SNDL.US,D,20221028,000000,2.26,2.31,2.2201,2.29,2091533,0
+SNDL.US,D,20221031,000000,2.26,2.56,2.25,2.46,7449460,0
+SNDL.US,D,20221101,000000,2.5,2.52,2.38,2.41,3010955,0
+SNDL.US,D,20221102,000000,2.43,2.4499,2.29,2.3,3223299,0
+SNDL.US,D,20221103,000000,2.2,2.415,2.2,2.38,3598045,0
+SNDL.US,D,20221104,000000,2.42,2.45,2.25,2.32,3007236,0
+SNDL.US,D,20221107,000000,2.33,2.36,2.25,2.34,2683042,0
+SNDL.US,D,20221108,000000,2.32,2.4,2.28,2.33,2847376,0
+SNDL.US,D,20221109,000000,2.34,2.44,2.18,2.19,4945113,0
+SNDL.US,D,20221110,000000,2.26,2.42,2.21,2.4,5157539,0
+SNDL.US,D,20221111,000000,2.38,2.65,2.33,2.6,6298813,0
+SNDL.US,D,20221114,000000,2.8,2.9,2.465,2.62,9949901,0
+SNDL.US,D,20221115,000000,2.67,2.8,2.62,2.68,4812792,0
+SNDL.US,D,20221116,000000,2.68,2.8295,2.56,2.59,7169401,0
+SNDL.US,D,20221117,000000,2.525,2.745,2.5,2.73,4637199,0
+SNDL.US,D,20221118,000000,2.72,2.72,2.59,2.6,2852329,0
+SNDL.US,D,20221121,000000,2.56,2.66,2.55,2.65,2588635,0
+SNDL.US,D,20221122,000000,2.63,2.68,2.54,2.55,1932352,0
+SNDL.US,D,20221123,000000,2.54,2.65,2.52,2.61,2112962,0
+SNDL.US,D,20221125,000000,2.61,2.75,2.6,2.71,2056358,0
+SNDL.US,D,20221128,000000,2.66,2.71,2.5,2.52,2687846,0
+SNDL.US,D,20221129,000000,2.57,2.6098,2.5,2.57,1928904,0
+SNDL.US,D,20221130,000000,2.57,2.71,2.56,2.71,2984043,0
+SNDL.US,D,20221201,000000,2.7,2.89,2.68,2.88,5665572,0
+SNDL.US,D,20221202,000000,2.79,3.2,2.77,3.13,12218788,0
+SNDL.US,D,20221205,000000,3.09,3.36,3.08,3.12,9169396,0
+SNDL.US,D,20221206,000000,3.11,3.12,2.8,2.825,4163404,0
+SNDL.US,D,20221207,000000,2.81,2.81,2.66,2.66,2469928,0
+SNDL.US,D,20221208,000000,2.7,2.76,2.5821,2.61,2623180,0
+SNDL.US,D,20221209,000000,2.59,2.65,2.49,2.5,3474288,0
+SNDL.US,D,20221212,000000,2.52,2.6,2.46,2.59,2609425,0
+SNDL.US,D,20221213,000000,2.65,2.685,2.43,2.44,4643633,0
+SNDL.US,D,20221214,000000,2.43,2.46,2.33,2.37,3111863,0
+SNDL.US,D,20221215,000000,2.32,2.35,2.26,2.27,2130854,0
+SNDL.US,D,20221216,000000,2.3,2.31,2.22,2.27,4014720,0
+SNDL.US,D,20221219,000000,2.26,2.28,2.04,2.05,4515161,0
+SNDL.US,D,20221220,000000,2.05,2.12,2.01,2.06,2777619,0
+SNDL.US,D,20221221,000000,2.07,2.2,2.01,2.08,4402623,0
+SNDL.US,D,20221222,000000,2.065,2.07,1.95,2.03,3839892,0
+SNDL.US,D,20221223,000000,2.03,2.11,1.98,2.08,3173772,0
+SNDL.US,D,20221227,000000,2.04,2.13,2.02,2.02,4678574,0
+SNDL.US,D,20221228,000000,2.01,2.07,1.96,1.99,4727976,0
+SNDL.US,D,20221229,000000,2,2.09,1.98,2.05,4384255,0
+SNDL.US,D,20221230,000000,2.02,2.09,2,2.09,3062119,0
+SNDL.US,D,20230103,000000,2.1,2.2,2.05,2.07,2913065,0
+SNDL.US,D,20230104,000000,2.08,2.22,2.065,2.21,3299137,0
+SNDL.US,D,20230105,000000,2.16,2.18,2.11,2.12,2210048,0
+SNDL.US,D,20230106,000000,2.13,2.18,2.08,2.13,2380449,0
+SNDL.US,D,20230109,000000,2.14,2.28,2.1,2.13,3954493,0
+SNDL.US,D,20230110,000000,2.15,2.1699,2.09,2.14,2362072,0
+SNDL.US,D,20230111,000000,2.17,2.23,2.1292,2.17,3069672,0
+SNDL.US,D,20230112,000000,2.225,2.3,2.15,2.3,3795633,0
+SNDL.US,D,20230113,000000,2.25,2.35,2.23,2.27,3021871,0
+SNDL.US,D,20230117,000000,2.27,2.39,2.22,2.35,3987708,0
+SNDL.US,D,20230118,000000,2.35,2.45,2.29,2.29,3262151,0
+SNDL.US,D,20230119,000000,2.27,2.28,2.2,2.22,2391357,0
+SNDL.US,D,20230120,000000,2.25,2.34,2.2225,2.3,2550550,0
+SNDL.US,D,20230123,000000,2.32,2.3799,2.295,2.35,2354791,0
+SNDL.US,D,20230124,000000,2.34,2.38,2.3,2.33,2394684,0
+SNDL.US,D,20230125,000000,2.27,2.32,2.23,2.29,2693362,0
+SNDL.US,D,20230126,000000,2.32,2.34,2.21,2.23,2675059,0
+SNDL.US,D,20230127,000000,2.21,2.32,2.19,2.27,3477589,0
+SNDL.US,D,20230130,000000,2.22,2.26,2.17,2.18,3384373,0
+SNDL.US,D,20230131,000000,2.2,2.3,2.18,2.3,4597284,0
+SNDL.US,D,20230201,000000,2.28,2.35,2.22,2.33,5472064,0
+SNDL.US,D,20230202,000000,2.34,2.48,2.34,2.39,5938379,0
+SNDL.US,D,20230203,000000,2.35,2.43,2.3,2.3,3531676,0
+SNDL.US,D,20230206,000000,2.29,2.34,2.25,2.27,2639411,0
+SNDL.US,D,20230207,000000,2.27,2.28,2.185,2.26,3971342,0
+SNDL.US,D,20230208,000000,2.25,2.29,2.2,2.2,2179793,0
+SNDL.US,D,20230209,000000,2.23,2.23,2.02,2.04,6430654,0
+SNDL.US,D,20230210,000000,2.04,2.0999,2,2.04,4515065,0
+SNDL.US,D,20230213,000000,2.05,2.07,2.02,2.03,2814527,0
+SNDL.US,D,20230214,000000,2.06,2.1,1.99,2.09,4694351,0
+SNDL.US,D,20230215,000000,2.06,2.15,2.03,2.15,4272885,0
+SNDL.US,D,20230216,000000,2.11,2.21,2.105,2.13,3608303,0
+SNDL.US,D,20230217,000000,2.13,2.13,2.03,2.07,3571196,0
+SNDL.US,D,20230221,000000,2.03,2.05,1.94,1.94,4095224,0
+SNDL.US,D,20230222,000000,1.96,2,1.94,1.99,3104101,0
+SNDL.US,D,20230223,000000,2.02,2.04,1.97,2.01,1907827,0
+SNDL.US,D,20230224,000000,1.96,1.98,1.91,1.92,3410449,0
+SNDL.US,D,20230227,000000,1.96,1.96,1.92,1.95,2386878,0
+SNDL.US,D,20230228,000000,1.94,1.95,1.86,1.88,6258187,0
+SNDL.US,D,20230301,000000,1.87,1.8974,1.82,1.82,3786143,0
+SNDL.US,D,20230302,000000,1.82,1.82,1.74,1.78,5200891,0
+SNDL.US,D,20230303,000000,1.8,1.92,1.795,1.9,4120135,0
+SNDL.US,D,20230306,000000,1.9,1.91,1.78,1.8,3439783,0
+SNDL.US,D,20230307,000000,1.79,1.8,1.73,1.73,3579014,0
+SNDL.US,D,20230308,000000,1.74,1.74,1.63,1.63,6202026,0
+SNDL.US,D,20230309,000000,1.63,1.725,1.61,1.62,6511626,0
+SNDL.US,D,20230310,000000,1.63,1.63,1.56,1.56,3848481,0
+SNDL.US,D,20230313,000000,1.5,1.6,1.47,1.52,3727093,0
+SNDL.US,D,20230314,000000,1.56,1.58,1.53,1.53,2245848,0
+SNDL.US,D,20230315,000000,1.48,1.5,1.45,1.48,4352573,0
+SNDL.US,D,20230316,000000,1.47,1.6099,1.45,1.59,3751937,0
+SNDL.US,D,20230317,000000,1.57,1.585,1.5208,1.56,2647065,0
+SNDL.US,D,20230320,000000,1.55,1.56,1.46,1.46,3421677,0
+SNDL.US,D,20230321,000000,1.49,1.67,1.485,1.58,6337785,0
+SNDL.US,D,20230322,000000,1.58,1.59,1.5,1.5,3899585,0
+SNDL.US,D,20230323,000000,1.54,1.61,1.52,1.54,2076947,0
+SNDL.US,D,20230324,000000,1.54,1.58,1.5243,1.57,1969036,0
+SNDL.US,D,20230327,000000,1.57,1.59,1.51,1.545,1983908,0
+SNDL.US,D,20230328,000000,1.52,1.55,1.52,1.54,1248087,0
+SNDL.US,D,20230329,000000,1.54,1.59,1.52,1.57,2145848,0
+SNDL.US,D,20230330,000000,1.57,1.62,1.56,1.57,1644960,0
+SNDL.US,D,20230331,000000,1.57,1.63,1.57,1.6,2123358,0
+SNDL.US,D,20230403,000000,1.59,1.63,1.57,1.59,1404894,0
+SNDL.US,D,20230404,000000,1.6,1.61,1.53,1.54,1446403,0
+SNDL.US,D,20230405,000000,1.55,1.58,1.47,1.48,3196716,0
+SNDL.US,D,20230406,000000,1.49,1.51,1.46,1.51,1856630,0
+SNDL.US,D,20230410,000000,1.5,1.58,1.48,1.55,3494117,0
+SNDL.US,D,20230411,000000,1.56,1.5899,1.53,1.55,1726005,0
+SNDL.US,D,20230412,000000,1.585,1.59,1.5,1.51,2236561,0
+SNDL.US,D,20230413,000000,1.52,1.55,1.51,1.51,1920662,0
+SNDL.US,D,20230414,000000,1.53,1.55,1.5,1.51,2722473,0
+SNDL.US,D,20230417,000000,1.51,1.58,1.48,1.57,2998709,0
+SNDL.US,D,20230418,000000,1.57,1.6,1.52,1.52,1777939,0
+SNDL.US,D,20230419,000000,1.52,1.53,1.51,1.52,1513310,0
+SNDL.US,D,20230420,000000,1.51,1.53,1.46,1.47,2740449,0
+SNDL.US,D,20230421,000000,1.48,1.48,1.44,1.44,2158055,0
+SNDL.US,D,20230424,000000,1.46,1.485,1.29,1.42,7365482,0
+SNDL.US,D,20230425,000000,1.4,1.43,1.38,1.39,1392099,0
+SNDL.US,D,20230426,000000,1.38,1.38,1.29,1.37,2770098,0
+SNDL.US,D,20230427,000000,1.38,1.49,1.3701,1.47,4102580,0
+SNDL.US,D,20230428,000000,1.45,1.53,1.42,1.49,2318007,0
+SNDL.US,D,20230501,000000,1.47,1.55,1.47,1.54,2533415,0
+SNDL.US,D,20230502,000000,1.53,1.56,1.48,1.53,1795229,0
+SNDL.US,D,20230503,000000,1.52,1.61,1.51,1.56,1717819,0
+SNDL.US,D,20230504,000000,1.56,1.68,1.56,1.61,2959826,0
+SNDL.US,D,20230505,000000,1.64,1.75,1.62,1.73,4155173,0
+SNDL.US,D,20230508,000000,1.72,1.74,1.66,1.73,1744141,0
+SNDL.US,D,20230509,000000,1.72,1.78,1.69,1.75,1874967,0
+SNDL.US,D,20230510,000000,1.78,1.845,1.76,1.81,2955491,0
+SNDL.US,D,20230511,000000,1.84,1.9,1.62,1.63,5275567,0
+SNDL.US,D,20230512,000000,1.66,1.76,1.65,1.69,2758136,0
+SNDL.US,D,20230515,000000,1.66,1.72,1.52,1.69,3067893,0
+SNDL.US,D,20230516,000000,1.67,1.67,1.62,1.63,1111662,0
+SNDL.US,D,20230517,000000,1.62,1.68,1.57,1.66,2303604,0
+SNDL.US,D,20230518,000000,1.65,1.71,1.61,1.65,2849849,0
+SNDL.US,D,20230519,000000,1.65,1.775,1.64,1.76,3820428,0
+SNDL.US,D,20230522,000000,1.79,1.975,1.78,1.83,9744159,0
+SNDL.US,D,20230523,000000,1.8,1.88,1.76,1.79,2705501,0
+SNDL.US,D,20230524,000000,1.78,1.78,1.66,1.71,2381253,0
+SNDL.US,D,20230525,000000,1.72,1.72,1.53,1.565,5259668,0
+SNDL.US,D,20230526,000000,1.56,1.56,1.52,1.56,2531678,0
+SNDL.US,D,20230530,000000,1.59,1.6,1.48,1.48,3972435,0
+SNDL.US,D,20230531,000000,1.49,1.49,1.42,1.42,4214102,0
+SNDL.US,D,20230601,000000,1.43,1.49,1.4,1.45,3023131,0
+SNDL.US,D,20230602,000000,1.49,1.52,1.46,1.48,1648294,0
+SNDL.US,D,20230605,000000,1.475,1.48,1.42,1.45,1630862,0
+SNDL.US,D,20230606,000000,1.45,1.48,1.42,1.48,1686390,0
+SNDL.US,D,20230607,000000,1.49,1.52,1.43,1.48,2269689,0
+SNDL.US,D,20230608,000000,1.46,1.475,1.41,1.45,2148448,0
+SNDL.US,D,20230609,000000,1.43,1.45,1.4,1.41,2200257,0
+SNDL.US,D,20230612,000000,1.4,1.47,1.38,1.44,2942737,0
+SNDL.US,D,20230613,000000,1.43,1.46,1.4,1.44,1973811,0
+SNDL.US,D,20230614,000000,1.44,1.44,1.37,1.4,4010003,0
+SNDL.US,D,20230615,000000,1.4,1.43,1.36,1.42,2035461,0
+SNDL.US,D,20230616,000000,1.42,1.45,1.39,1.4,2111192,0
+SNDL.US,D,20230620,000000,1.4,1.4,1.35,1.38,2604851,0
+SNDL.US,D,20230621,000000,1.39,1.41,1.35,1.37,2875910,0
+SNDL.US,D,20230622,000000,1.37,1.38,1.35,1.38,1665423,0
+SNDL.US,D,20230623,000000,1.36,1.36,1.25,1.25,6000662,0
+SNDL.US,D,20230626,000000,1.3008,1.32,1.26,1.29,2372755,0
+SNDL.US,D,20230627,000000,1.29,1.31,1.26,1.31,1978086,0
+SNDL.US,D,20230628,000000,1.29,1.34,1.285,1.34,1795148,0
+SNDL.US,D,20230629,000000,1.33,1.38,1.32,1.36,1372963,0
+SNDL.US,D,20230630,000000,1.37,1.4,1.35,1.37,2085133,0
+SNDL.US,D,20230703,000000,1.37,1.45,1.37,1.42,2550704,0
+SNDL.US,D,20230705,000000,1.4,1.43,1.38,1.4,2156909,0
+SNDL.US,D,20230706,000000,1.39,1.4,1.32,1.32,3388160,0
+SNDL.US,D,20230707,000000,1.33,1.47,1.32,1.44,3246621,0
+SNDL.US,D,20230710,000000,1.43,1.5,1.4,1.49,2870498,0
+SNDL.US,D,20230711,000000,1.49,1.56,1.46,1.47,4143043,0
+SNDL.US,D,20230712,000000,1.49,1.52,1.43,1.47,2928337,0
+SNDL.US,D,20230713,000000,1.46,1.53,1.45,1.49,3245028,0
+SNDL.US,D,20230714,000000,1.48,1.48,1.4,1.4,3259366,0
+SNDL.US,D,20230717,000000,1.4,1.44,1.37,1.42,2093815,0
+SNDL.US,D,20230718,000000,1.42,1.44,1.4,1.42,998325,0
+SNDL.US,D,20230719,000000,1.4,1.48,1.4,1.47,3333951,0
+SNDL.US,D,20230720,000000,1.46,1.46,1.38,1.38,2137208,0
+SNDL.US,D,20230721,000000,1.39,1.4164,1.35,1.39,1625764,0
+SNDL.US,D,20230724,000000,1.4,1.44,1.36,1.41,2589081,0
+SNDL.US,D,20230725,000000,1.41,1.42,1.37,1.37,1970034,0
+SNDL.US,D,20230726,000000,1.42,1.54,1.42,1.48,7390723,0
+SNDL.US,D,20230727,000000,1.49,1.56,1.45,1.47,4403074,0
+SNDL.US,D,20230728,000000,1.5,1.55,1.48,1.54,3354253,0
+SNDL.US,D,20230731,000000,1.57,1.67,1.5501,1.67,4696120,0
+SNDL.US,D,20230801,000000,1.64,1.64,1.57,1.595,2398291,0
+SNDL.US,D,20230802,000000,1.53,1.59,1.48,1.51,2955293,0
+SNDL.US,D,20230803,000000,1.49,1.54,1.46,1.52,1848500,0
+SNDL.US,D,20230804,000000,1.54,1.57,1.49,1.49,2295460,0
+SNDL.US,D,20230807,000000,1.49,1.505,1.431,1.49,2579190,0
+SNDL.US,D,20230808,000000,1.48,1.65,1.45,1.65,6282734,0
+SNDL.US,D,20230809,000000,1.65,1.65,1.545,1.6,4786115,0
+SNDL.US,D,20230810,000000,1.6,1.6298,1.565,1.59,2459870,0
+SNDL.US,D,20230811,000000,1.57,1.64,1.555,1.59,2457392,0
+SNDL.US,D,20230814,000000,1.6,1.65,1.52,1.65,4054332,0
+SNDL.US,D,20230815,000000,1.62,1.64,1.56,1.58,2551956,0
+SNDL.US,D,20230816,000000,1.57,1.75,1.54,1.74,11873433,0
+SNDL.US,D,20230817,000000,1.74,1.82,1.685,1.77,7389193,0
+SNDL.US,D,20230818,000000,1.72,1.84,1.69,1.81,7246852,0
+SNDL.US,D,20230821,000000,1.82,1.82,1.625,1.64,3956468,0
+SNDL.US,D,20230822,000000,1.65,1.74,1.6401,1.73,3400852,0
+SNDL.US,D,20230823,000000,1.74,1.74,1.67,1.72,3423086,0
+SNDL.US,D,20230824,000000,1.68,1.69,1.55,1.55,3638628,0
+SNDL.US,D,20230825,000000,1.55,1.61,1.55,1.58,1682458,0
+SNDL.US,D,20230828,000000,1.57,1.59,1.5,1.5,2878883,0
+SNDL.US,D,20230829,000000,1.5,1.56,1.48,1.54,2517067,0
+SNDL.US,D,20230830,000000,1.54,1.72,1.5088,1.66,9324887,0
+SNDL.US,D,20230831,000000,1.67,1.9,1.66,1.79,13505608,0
+SNDL.US,D,20230901,000000,1.84,1.86,1.75,1.76,6828881,0
+SNDL.US,D,20230905,000000,1.75,2.02,1.721,1.9,11406711,0
+SNDL.US,D,20230906,000000,1.95,2.02,1.79,1.84,8944575,0
+SNDL.US,D,20230907,000000,1.82,1.92,1.7402,1.88,5513785,0
+SNDL.US,D,20230908,000000,1.89,1.955,1.84,1.95,7010565,0
+SNDL.US,D,20230911,000000,1.97,2.219,1.96,2.18,17315278,0
+SNDL.US,D,20230912,000000,2.16,2.265,2.0504,2.1,9042682,0
+SNDL.US,D,20230913,000000,2.09,2.265,2.0301,2.19,7846308,0
+SNDL.US,D,20230914,000000,2.19,2.3,2.14,2.17,8898603,0
+SNDL.US,D,20230915,000000,2.25,2.36,2.115,2.15,10136725,0
+SNDL.US,D,20230918,000000,2.15,2.1574,2,2.02,6412533,0
+SNDL.US,D,20230919,000000,2.04,2.11,1.955,1.96,5727407,0
+SNDL.US,D,20230920,000000,1.99,2.1259,1.93,1.98,6133032,0
+SNDL.US,D,20230921,000000,1.94,1.99,1.88,1.9,4956241,0
+SNDL.US,D,20230922,000000,1.92,1.98,1.8806,1.93,3044406,0
+SNDL.US,D,20230925,000000,1.91,2.115,1.88,2.08,6323513,0
+SNDL.US,D,20230926,000000,2.04,2.138,1.97,1.99,4320900,0
+SNDL.US,D,20230927,000000,2.03,2.09,1.94,1.97,5271588,0
+SNDL.US,D,20230928,000000,1.96,1.99,1.82,1.92,5057605,0
+SNDL.US,D,20230929,000000,1.9,1.96,1.8801,1.9,3314672,0
+SNDL.US,D,20231002,000000,1.9,1.9,1.73,1.75,4360192,0
+SNDL.US,D,20231003,000000,1.73,1.75,1.6501,1.68,4578752,0
+SNDL.US,D,20231004,000000,1.65,1.76,1.6224,1.71,4257594,0
+SNDL.US,D,20231005,000000,1.69,1.7456,1.6653,1.71,2335854,0
+SNDL.US,D,20231006,000000,1.68,1.74,1.66,1.69,1817156,0
+SNDL.US,D,20231009,000000,1.64,1.6702,1.58,1.61,2785292,0
+SNDL.US,D,20231010,000000,1.6,1.71,1.6,1.67,2176264,0
+SNDL.US,D,20231011,000000,1.66,1.7,1.6,1.6,2337289,0
+SNDL.US,D,20231012,000000,1.61,1.62,1.52,1.54,2378906,0
+SNDL.US,D,20231013,000000,1.53,1.59,1.52,1.55,2490104,0
+SNDL.US,D,20231016,000000,1.56,1.59,1.5236,1.58,2230478,0
+SNDL.US,D,20231017,000000,1.57,1.61,1.5606,1.59,1643516,0
+SNDL.US,D,20231018,000000,1.58,1.59,1.5,1.51,3473167,0
+SNDL.US,D,20231019,000000,1.5,1.55,1.48,1.49,2317371,0
+SNDL.US,D,20231020,000000,1.49,1.5,1.44,1.45,2159913,0
+SNDL.US,D,20231023,000000,1.43,1.45,1.39,1.41,2058217,0
+SNDL.US,D,20231024,000000,1.41,1.48,1.41,1.47,1593230,0
+SNDL.US,D,20231025,000000,1.45,1.46,1.37,1.37,1610387,0
+SNDL.US,D,20231026,000000,1.38,1.41,1.35,1.36,1692499,0
+SNDL.US,D,20231027,000000,1.37,1.38,1.32,1.33,2397680,0
+SNDL.US,D,20231030,000000,1.33,1.37,1.31,1.35,1710321,0
+SNDL.US,D,20231031,000000,1.35,1.455,1.34,1.44,2059702,0
+SNDL.US,D,20231101,000000,1.44,1.46,1.39,1.44,1366058,0
+SNDL.US,D,20231102,000000,1.45,1.53,1.45,1.53,1892027,0
+SNDL.US,D,20231103,000000,1.54,1.61,1.54,1.56,2158240,0
+SNDL.US,D,20231106,000000,1.58,1.59,1.48,1.5,1911222,0
+SNDL.US,D,20231107,000000,1.5,1.52,1.46,1.52,1245936,0
+SNDL.US,D,20231108,000000,1.52,1.55,1.4517,1.47,1865830,0
+SNDL.US,D,20231109,000000,1.47,1.49,1.38,1.38,2009767,0
+SNDL.US,D,20231110,000000,1.4,1.445,1.35,1.43,2973081,0
+SNDL.US,D,20231113,000000,1.46,1.61,1.4187,1.6,5445384,0
+SNDL.US,D,20231114,000000,1.6,1.6,1.49,1.53,5337485,0
+SNDL.US,D,20231115,000000,1.53,1.61,1.5,1.5,5728629,0
+SNDL.US,D,20231116,000000,1.5,1.51,1.39,1.43,5593633,0
+SNDL.US,D,20231117,000000,1.45,1.52,1.4331,1.48,5998925,0
+SNDL.US,D,20231120,000000,1.48,1.55,1.48,1.53,2526563,0
+SNDL.US,D,20231121,000000,1.52,1.52,1.47,1.48,1385154,0
+SNDL.US,D,20231122,000000,1.51,1.51,1.4601,1.48,1389480,0
+SNDL.US,D,20231124,000000,1.47,1.52,1.47,1.5,579587,0
+SNDL.US,D,20231127,000000,1.49,1.5,1.44,1.46,1951615,0
+SNDL.US,D,20231128,000000,1.45,1.45,1.41,1.41,1927834,0
+SNDL.US,D,20231129,000000,1.44,1.48,1.42,1.42,3093577,0
+SNDL.US,D,20231130,000000,1.43,1.45,1.4,1.43,1528239,0
+SNDL.US,D,20231201,000000,1.44,1.5,1.42,1.5,2050105,0
+SNDL.US,D,20231204,000000,1.49,1.575,1.48,1.53,4405806,0
+SNDL.US,D,20231205,000000,1.51,1.55,1.44,1.45,2966195,0
+SNDL.US,D,20231206,000000,1.46,1.515,1.45,1.46,1815145,0
+SNDL.US,D,20231207,000000,1.47,1.49,1.44,1.45,1790621,0
+SNDL.US,D,20231208,000000,1.45,1.4999,1.44,1.475,2354086,0
+SNDL.US,D,20231211,000000,1.47,1.4898,1.41,1.43,2679027,0
+SNDL.US,D,20231212,000000,1.43,1.43,1.4,1.4,3295516,0
+SNDL.US,D,20231213,000000,1.4,1.48,1.4,1.48,4017038,0
+SNDL.US,D,20231214,000000,1.47,1.55,1.46,1.51,4079957,0
+SNDL.US,D,20231215,000000,1.49,1.52,1.46,1.48,2072224,0
+SNDL.US,D,20231218,000000,1.47,1.48,1.42,1.42,2669981,0
+SNDL.US,D,20231219,000000,1.42,1.47,1.42,1.44,5087899,0
+SNDL.US,D,20231220,000000,1.43,1.5,1.41,1.42,4577223,0
+SNDL.US,D,20231221,000000,1.42,1.47,1.42,1.46,2134041,0
+SNDL.US,D,20231222,000000,1.44,1.59,1.43,1.54,7086505,0
+SNDL.US,D,20231226,000000,1.54,1.6,1.52,1.57,3598428,0
+SNDL.US,D,20231227,000000,1.57,1.62,1.535,1.55,4334032,0
+SNDL.US,D,20231228,000000,1.55,1.69,1.53,1.64,7484640,0
+SNDL.US,D,20231229,000000,1.65,1.71,1.63,1.64,4030283,0
+SNDL.US,D,20240102,000000,1.6,1.68,1.57,1.58,3997106,0
+SNDL.US,D,20240103,000000,1.55,1.62,1.51,1.59,3943340,0
+SNDL.US,D,20240104,000000,1.6,1.6,1.55,1.58,2368505,0
+SNDL.US,D,20240105,000000,1.57,1.61,1.55,1.61,2385540,0
+SNDL.US,D,20240108,000000,1.6,1.68,1.56,1.67,4846174,0
+SNDL.US,D,20240109,000000,1.67,1.687,1.56,1.57,5457605,0
+SNDL.US,D,20240110,000000,1.57,1.57,1.49,1.51,3791236,0
+SNDL.US,D,20240111,000000,1.51,1.51,1.47,1.47,2063623,0
+SNDL.US,D,20240112,000000,1.48,1.51,1.46,1.48,1955639,0
+SNDL.US,D,20240116,000000,1.48,1.52,1.45,1.49,4463270,0
+SNDL.US,D,20240117,000000,1.5,1.5,1.45,1.45,3035165,0
+SNDL.US,D,20240118,000000,1.47,1.47,1.37,1.37,3185134,0
+SNDL.US,D,20240119,000000,1.4,1.44,1.36,1.44,2621941,0
+SNDL.US,D,20240122,000000,1.44,1.49,1.42,1.43,2627965,0
+SNDL.US,D,20240123,000000,1.43,1.47,1.43,1.45,1974982,0
+SNDL.US,D,20240124,000000,1.46,1.46,1.41,1.41,2208555,0
+SNDL.US,D,20240125,000000,1.41,1.435,1.39,1.43,1876518,0
+SNDL.US,D,20240126,000000,1.41,1.44,1.4,1.41,1615219,0
+SNDL.US,D,20240129,000000,1.4,1.42,1.38,1.41,4302955,0
+SNDL.US,D,20240130,000000,1.4,1.4,1.33,1.34,6219908,0
+SNDL.US,D,20240131,000000,1.33,1.38,1.32,1.33,3449296,0
+SNDL.US,D,20240201,000000,1.35,1.41,1.33,1.39,3997383,0
+SNDL.US,D,20240202,000000,1.38,1.38,1.33,1.36,2593342,0
+SNDL.US,D,20240205,000000,1.36,1.3651,1.33,1.33,1457426,0
+SNDL.US,D,20240206,000000,1.33,1.4,1.32,1.4,3175902,0
+SNDL.US,D,20240207,000000,1.39,1.39,1.34,1.34,1772762,0
+SNDL.US,D,20240208,000000,1.35,1.39,1.34,1.36,1912413,0
+SNDL.US,D,20240209,000000,1.38,1.41,1.37,1.38,1715980,0
+SNDL.US,D,20240212,000000,1.37,1.42,1.37,1.38,1985422,0
+SNDL.US,D,20240213,000000,1.37,1.38,1.3,1.33,3510019,0
+SNDL.US,D,20240214,000000,1.35,1.38,1.33,1.38,4827677,0
+SNDL.US,D,20240215,000000,1.37,1.446,1.3631,1.43,4209374,0
+SNDL.US,D,20240216,000000,1.42,1.49,1.41,1.49,3794665,0
+SNDL.US,D,20240220,000000,1.44,1.46,1.36,1.36,3587815,0
+SNDL.US,D,20240221,000000,1.36,1.4,1.35,1.38,2421726,0
+SNDL.US,D,20240222,000000,1.38,1.3887,1.355,1.37,1993189,0
+SNDL.US,D,20240223,000000,1.37,1.38,1.35,1.37,1286719,0
+SNDL.US,D,20240226,000000,1.36,1.4,1.36,1.36,1834672,0
+SNDL.US,D,20240227,000000,1.36,1.43,1.36,1.425,2146372,0
+SNDL.US,D,20240228,000000,1.4,1.43,1.38,1.38,1717587,0
+SNDL.US,D,20240229,000000,1.39,1.4,1.35,1.35,2254173,0
+SNDL.US,D,20240301,000000,1.36,1.4,1.34,1.38,2591839,0
+SNDL.US,D,20240304,000000,1.36,1.37,1.33,1.36,3217115,0
+SNDL.US,D,20240305,000000,1.35,1.38,1.315,1.33,3006399,0
+SNDL.US,D,20240306,000000,1.34,1.36,1.32,1.33,3224275,0
+SNDL.US,D,20240307,000000,1.33,1.36,1.32,1.33,1904711,0
+SNDL.US,D,20240308,000000,1.34,1.4,1.33,1.36,3341555,0
+SNDL.US,D,20240311,000000,1.36,1.38,1.33,1.33,2440011,0
+SNDL.US,D,20240312,000000,1.33,1.35,1.31,1.35,2087318,0
+SNDL.US,D,20240313,000000,1.34,1.37,1.33,1.34,1728414,0
+SNDL.US,D,20240314,000000,1.35,1.35,1.31,1.31,2357776,0
+SNDL.US,D,20240315,000000,1.32,1.4,1.31,1.4,4903270,0
+SNDL.US,D,20240318,000000,1.41,1.52,1.38,1.49,9028553,0
+SNDL.US,D,20240319,000000,1.46,1.5085,1.4201,1.49,3879665,0
+SNDL.US,D,20240320,000000,1.48,1.54,1.45,1.53,5474402,0
+SNDL.US,D,20240321,000000,1.55,1.55,1.4,1.44,7832907,0
+SNDL.US,D,20240322,000000,1.43,1.7699,1.42,1.75,18553832,0
+SNDL.US,D,20240325,000000,1.75,1.81,1.68,1.73,10605676,0
+SNDL.US,D,20240326,000000,1.72,1.99,1.71,1.97,15043024,0
+SNDL.US,D,20240327,000000,1.99,2.19,1.87,2.18,17923287,0
+SNDL.US,D,20240328,000000,2.1,2.12,1.99,2.005,14186920,0
+SNDL.US,D,20240401,000000,2,2.03,1.91,1.97,8652157,0
+SNDL.US,D,20240402,000000,1.96,2.12,1.92,2.04,8212288,0
+SNDL.US,D,20240403,000000,2.04,2.53,1.98,2.5,23257284,0
+SNDL.US,D,20240404,000000,2.67,2.67,2.23,2.27,27318588,0
+SNDL.US,D,20240405,000000,2.17,2.27,2.12,2.2,9893157,0
+SNDL.US,D,20240408,000000,2.21,2.41,2.16,2.27,9001304,0
+SNDL.US,D,20240409,000000,2.13,2.26,2.07,2.09,9202935,0
+SNDL.US,D,20240410,000000,2.015,2.2,1.98,2.07,6356665,0
+SNDL.US,D,20240411,000000,2.07,2.12,1.96,2.09,6094244,0
+SNDL.US,D,20240412,000000,2.09,2.165,1.97,2,4623969,0
+SNDL.US,D,20240415,000000,1.98,2.06,1.915,1.92,5498314,0
+SNDL.US,D,20240416,000000,1.91,2,1.88,1.98,4074357,0
+SNDL.US,D,20240417,000000,1.98,1.99,1.75,1.83,7234173,0
+SNDL.US,D,20240418,000000,1.81,1.91,1.8,1.83,3269738,0
+SNDL.US,D,20240419,000000,1.83,1.9,1.81,1.88,3171903,0
+SNDL.US,D,20240422,000000,1.87,1.9,1.8,1.88,2795624,0
+SNDL.US,D,20240423,000000,1.85,2.08,1.85,2.07,4913137,0
+SNDL.US,D,20240424,000000,2.06,2.07,1.97,2,6174810,0
+SNDL.US,D,20240425,000000,1.97,1.99,1.94,1.95,1500856,0
+SNDL.US,D,20240426,000000,1.96,2.0787,1.95,2.01,4089961,0
+SNDL.US,D,20240429,000000,1.99,2.07,1.96,2.01,3339326,0
+SNDL.US,D,20240430,000000,2.01,2.52,1.97,2.47,22752434,0
+SNDL.US,D,20240501,000000,2.35,2.44,2.07,2.22,14553493,0
+SNDL.US,D,20240502,000000,2.26,2.4,2.205,2.27,4765148,0
+SNDL.US,D,20240503,000000,2.33,2.44,2.28,2.35,6656362,0
+SNDL.US,D,20240506,000000,2.44,2.63,2.405,2.47,10086215,0
+SNDL.US,D,20240507,000000,2.46,2.61,2.42,2.53,6021882,0
+SNDL.US,D,20240508,000000,2.56,2.56,2.41,2.46,5511943,0
+SNDL.US,D,20240509,000000,2.32,2.5,2.15,2.405,8310632,0
+SNDL.US,D,20240510,000000,2.42,2.445,2.2602,2.3,3878760,0
+SNDL.US,D,20240513,000000,2.29,2.495,2.28,2.4,5696947,0
+SNDL.US,D,20240514,000000,2.57,2.93,2.55,2.62,19092389,0
+SNDL.US,D,20240515,000000,2.68,2.68,2.47,2.57,7606004,0
+SNDL.US,D,20240516,000000,2.57,2.75,2.4899,2.65,11297679,0
+SNDL.US,D,20240517,000000,2.69,2.74,2.435,2.46,10333067,0
+SNDL.US,D,20240520,000000,2.49,2.49,2.37,2.4,4694560,0
+SNDL.US,D,20240521,000000,2.4,2.445,2.33,2.36,3132470,0
+SNDL.US,D,20240522,000000,2.39,2.4,2.3025,2.34,2914452,0
+SNDL.US,D,20240523,000000,2.3,2.32,2.16,2.18,4794304,0
+SNDL.US,D,20240524,000000,2.21,2.28,2.2,2.22,2935959,0
+SNDL.US,D,20240528,000000,2.23,2.27,2.17,2.22,2251189,0
+SNDL.US,D,20240529,000000,2.17,2.23,2.14,2.17,3003461,0
+SNDL.US,D,20240530,000000,2.19,2.275,2.18,2.2,2200141,0
+SNDL.US,D,20240531,000000,2.22,2.27,2.2,2.22,1674058,0
+SNDL.US,D,20240603,000000,2.22,2.2458,2.12,2.17,3419427,0
+SNDL.US,D,20240604,000000,2.15,2.17,2.08,2.11,2124024,0
+SNDL.US,D,20240605,000000,2.12,2.17,2.09,2.16,1616276,0
+SNDL.US,D,20240606,000000,2.16,2.1683,2.06,2.08,2108925,0
+SNDL.US,D,20240607,000000,2.06,2.1,2.04,2.04,1866369,0
+SNDL.US,D,20240610,000000,2.05,2.12,2.015,2.1,1998883,0
+SNDL.US,D,20240611,000000,2.07,2.08,2.03,2.04,1530849,0
+SNDL.US,D,20240612,000000,2.05,2.1,2.03,2.05,2018731,0
+SNDL.US,D,20240613,000000,2.05,2.08,1.99,1.99,1977482,0
+SNDL.US,D,20240614,000000,2,2.0002,1.93,1.95,2749635,0
+SNDL.US,D,20240617,000000,1.95,1.96,1.89,1.91,2346680,0
+SNDL.US,D,20240618,000000,1.9,1.92,1.85,1.86,2163977,0
+SNDL.US,D,20240620,000000,1.85,1.9,1.85,1.89,1867641,0
+SNDL.US,D,20240621,000000,1.88,1.89,1.82,1.82,2530743,0
+SNDL.US,D,20240624,000000,1.81,1.8982,1.81,1.88,1466626,0
+SNDL.US,D,20240625,000000,1.88,1.88,1.84,1.84,1238984,0
+SNDL.US,D,20240626,000000,1.84,1.96,1.84,1.91,1877183,0
+SNDL.US,D,20240627,000000,1.89,1.96,1.89,1.92,3073963,0
+SNDL.US,D,20240628,000000,1.93,1.95,1.855,1.9,2119692,0
+SNDL.US,D,20240701,000000,1.87,1.93,1.87,1.92,1255585,0
+SNDL.US,D,20240702,000000,1.92,1.925,1.88,1.88,1218866,0
+SNDL.US,D,20240703,000000,1.89,2.02,1.88,1.96,1956169,0
+SNDL.US,D,20240705,000000,1.94,1.96,1.9,1.94,1487095,0
+SNDL.US,D,20240708,000000,1.94,2.01,1.93,1.97,2153899,0
+SNDL.US,D,20240709,000000,1.96,2.04,1.95,1.97,2548157,0
+SNDL.US,D,20240710,000000,1.97,2.05,1.97,2.04,1606664,0
+SNDL.US,D,20240711,000000,2.05,2.18,2.05,2.18,5348632,0
+SNDL.US,D,20240712,000000,2.18,2.21,2.13,2.15,2874810,0
+SNDL.US,D,20240715,000000,2.13,2.245,2.09,2.2,3711585,0
+SNDL.US,D,20240716,000000,2.2,2.248,2.16,2.2,2111264,0
+SNDL.US,D,20240717,000000,2.16,2.255,2.13,2.18,4957793,0
+SNDL.US,D,20240718,000000,2.19,2.2,2.09,2.095,2822860,0
+SNDL.US,D,20240719,000000,2.09,2.12,2.05,2.07,1530539,0
+SNDL.US,D,20240722,000000,2.08,2.27,2.0798,2.27,5426720,0
+SNDL.US,D,20240723,000000,2.26,2.37,2.25,2.29,4368255,0
+SNDL.US,D,20240724,000000,2.3,2.35,2.1904,2.225,4788185,0
+SNDL.US,D,20240725,000000,2.21,2.22,2.13,2.13,2074157,0
+SNDL.US,D,20240726,000000,2.18,2.25,2.18,2.24,2236319,0
+SNDL.US,D,20240729,000000,2.25,2.29,2.22,2.245,1534472,0
+SNDL.US,D,20240730,000000,2.27,2.34,2.25,2.275,2058946,0
+SNDL.US,D,20240731,000000,2.28,2.34,2.23,2.27,2439970,0
+SNDL.US,D,20240801,000000,2.27,2.3,2.18,2.21,2776394,0
+SNDL.US,D,20240802,000000,2.11,2.1399,1.9903,2.11,4278047,0
+SNDL.US,D,20240805,000000,1.85,2.11,1.84,2.08,3624455,0
+SNDL.US,D,20240806,000000,2.07,2.14,2.06,2.11,1428694,0
+SNDL.US,D,20240807,000000,2.15,2.16,2.02,2.02,2155475,0
+SNDL.US,D,20240808,000000,2.03,2.11,2.02,2.11,4002181,0
+SNDL.US,D,20240809,000000,2.11,2.135,2.05,2.06,1598772,0
+SNDL.US,D,20240812,000000,2.07,2.085,2,2.01,1375732,0
+SNDL.US,D,20240813,000000,2.03,2.14,2,2.13,2346136,0
+SNDL.US,D,20240814,000000,2.13,2.19,2.1101,2.16,1866647,0
+SNDL.US,D,20240815,000000,2.17,2.245,2.1601,2.2,2175796,0
+SNDL.US,D,20240816,000000,2.19,2.22,2.16,2.22,2177686,0
+SNDL.US,D,20240819,000000,2.2,2.23,2.14,2.2,1281386,0
+SNDL.US,D,20240820,000000,2.18,2.2,2.11,2.13,1387924,0
+SNDL.US,D,20240821,000000,2.13,2.14,2.1,2.11,979160,0
+SNDL.US,D,20240822,000000,2.12,2.12,2.06,2.06,1340673,0
+SNDL.US,D,20240823,000000,2.09,2.13,2.06,2.11,1085670,0
+SNDL.US,D,20240826,000000,2.1,2.12,2.07,2.08,1110273,0
+SNDL.US,D,20240827,000000,2.05,2.0556,1.93,1.96,2736141,0
+SNDL.US,D,20240828,000000,1.96,1.97,1.9,1.92,1508177,0
+SNDL.US,D,20240829,000000,1.94,1.98,1.91,1.95,1809157,0
+SNDL.US,D,20240830,000000,1.96,1.99,1.93,1.97,1206079,0
+SNDL.US,D,20240903,000000,1.98,2.02,1.94,1.97,2015184,0
+SNDL.US,D,20240904,000000,1.96,2.04,1.95,2.02,1502388,0
+SNDL.US,D,20240905,000000,2,2.055,1.99,2,1392798,0
+SNDL.US,D,20240906,000000,2,2.025,1.94,1.98,1632986,0
+SNDL.US,D,20240909,000000,2.01,2.165,2,2.11,2101101,0
+SNDL.US,D,20240910,000000,2.13,2.13,2.03,2.1,1705432,0
+SNDL.US,D,20240911,000000,2.07,2.11,2.06,2.07,1157574,0
+SNDL.US,D,20240912,000000,2.07,2.1,2.0507,2.08,1114145,0
+SNDL.US,D,20240913,000000,2.09,2.11,2.06,2.07,966810,0
+SNDL.US,D,20240916,000000,2.06,2.16,2.06,2.15,2003139,0
+SNDL.US,D,20240917,000000,2.16,2.24,2.16,2.21,1764007,0
+SNDL.US,D,20240918,000000,2.2,2.235,2.12,2.13,1944610,0
+SNDL.US,D,20240919,000000,2.16,2.18,2.1,2.1,1157862,0
+SNDL.US,D,20240920,000000,2.07,2.09,1.99,1.99,3184407,0
+SNDL.US,D,20240923,000000,2.01,2.02,1.98,2,1693297,0
+SNDL.US,D,20240924,000000,2.02,2.095,2.01,2.04,2143250,0
+SNDL.US,D,20240925,000000,2.04,2.05,2,2.01,1114004,0
+SNDL.US,D,20240926,000000,2.03,2.04,2.0076,2.02,1475920,0
+SNDL.US,D,20240927,000000,2.01,2.05,2.01,2.02,1330609,0
+SNDL.US,D,20240930,000000,2.02,2.12,2.02,2.06,1762690,0
+SNDL.US,D,20241001,000000,2.04,2.05,1.99,1.99,1765864,0
+SNDL.US,D,20241002,000000,1.99,2,1.97,1.98,1655088,0
+SNDL.US,D,20241003,000000,1.96,2,1.94,1.97,2349418,0
+SNDL.US,D,20241004,000000,1.98,2,1.97,2,1826354,0
+SNDL.US,D,20241007,000000,1.98,1.99,1.95,1.96,1602522,0
+SNDL.US,D,20241008,000000,1.96,1.98,1.94,1.94,1263563,0
+SNDL.US,D,20241009,000000,1.94,1.96,1.92,1.95,1074726,0
+SNDL.US,D,20241010,000000,1.93,1.94,1.9,1.92,1225614,0
+SNDL.US,D,20241011,000000,1.92,2,1.91,1.99,1639330,0
+SNDL.US,D,20241014,000000,1.99,2.0166,1.9801,2.01,1090329,0
+SNDL.US,D,20241015,000000,1.99,2,1.97,1.97,851336,0
+SNDL.US,D,20241016,000000,1.99,2,1.98,2,774245,0
+SNDL.US,D,20241017,000000,2,2.01,1.97,2.01,1227103,0
+SNDL.US,D,20241018,000000,2,2.02,2,2.02,967415,0
+SNDL.US,D,20241021,000000,2,2.02,1.98,2.01,1107289,0
+SNDL.US,D,20241022,000000,2,2.18,1.99,2.15,4523591,0
+SNDL.US,D,20241023,000000,2.12,2.19,2.105,2.15,2658572,0
+SNDL.US,D,20241024,000000,2.16,2.18,2.07,2.11,1699771,0
+SNDL.US,D,20241025,000000,2.11,2.27,2.11,2.18,3276288,0
+SNDL.US,D,20241028,000000,2.2,2.2595,2.19,2.21,2280991,0
+SNDL.US,D,20241029,000000,2.21,2.3,2.19,2.22,2295474,0
+SNDL.US,D,20241030,000000,2.21,2.22,2.12,2.14,1791651,0
+SNDL.US,D,20241031,000000,2.12,2.13,2.08,2.08,1061448,0
+SNDL.US,D,20241101,000000,2.08,2.14,2.08,2.11,1679223,0
+SNDL.US,D,20241104,000000,2.13,2.215,2.12,2.16,2694524,0
+SNDL.US,D,20241105,000000,2.16,2.4,2.16,2.39,6028678,0
+SNDL.US,D,20241106,000000,2.11,2.18,1.96,2.06,7680109,0
+SNDL.US,D,20241107,000000,2.06,2.08,1.96,2.06,3662861,0
+SNDL.US,D,20241108,000000,2.04,2.05,1.96,1.98,3232922,0
+SNDL.US,D,20241111,000000,1.97,2,1.965,1.99,2869159,0
+SNDL.US,D,20241112,000000,1.98,2.04,1.95,2,3861563,0
+SNDL.US,D,20241113,000000,1.99,2,1.94,1.96,2906364,0
+SNDL.US,D,20241114,000000,1.96,1.98,1.945,1.95,1591905,0
+SNDL.US,D,20241115,000000,1.97,1.985,1.94,1.95,1539139,0
+SNDL.US,D,20241118,000000,1.94,1.98,1.93,1.94,1365104,0
+SNDL.US,D,20241119,000000,1.92,1.98,1.92,1.98,1627145,0
+SNDL.US,D,20241120,000000,1.95,1.98,1.95,1.96,766578,0
+SNDL.US,D,20241121,000000,1.95,2.06,1.94,1.98,3025295,0
+SNDL.US,D,20241122,000000,1.98,2.02,1.95,1.98,2585881,0
+SNDL.US,D,20241125,000000,1.97,2.06,1.97,2.02,2874334,0
+SNDL.US,D,20241126,000000,2.01,2.025,1.95,1.96,2007783,0
+SNDL.US,D,20241127,000000,1.97,1.99,1.95,1.96,1195216,0
+SNDL.US,D,20241129,000000,1.96,1.965,1.92,1.93,1561825,0
+SNDL.US,D,20241202,000000,1.94,1.96,1.92,1.94,1964782,0
+SNDL.US,D,20241203,000000,1.93,1.94,1.895,1.91,1829254,0
+SNDL.US,D,20241204,000000,1.9,1.92,1.88,1.89,1987243,0
+SNDL.US,D,20241205,000000,1.88,1.93,1.87,1.9,2345854,0
+SNDL.US,D,20241206,000000,1.9,1.94,1.895,1.9,1678699,0
+SNDL.US,D,20241209,000000,1.89,1.96,1.89,1.89,1930854,0
+SNDL.US,D,20241210,000000,1.88,1.91,1.85,1.86,1659836,0
+SNDL.US,D,20241211,000000,1.85,1.9074,1.81,1.83,1964092,0
+SNDL.US,D,20241212,000000,1.82,1.85,1.81,1.82,1448546,0
+SNDL.US,D,20241213,000000,1.81,1.81,1.76,1.78,2447177,0
+SNDL.US,D,20241216,000000,1.75,1.78,1.66,1.68,5175595,0
+SNDL.US,D,20241217,000000,1.68,1.77,1.65,1.75,2681682,0
+SNDL.US,D,20241218,000000,1.72,1.7995,1.7,1.7,2122265,0
+SNDL.US,D,20241219,000000,1.72,1.8092,1.71,1.73,1902231,0
+SNDL.US,D,20241220,000000,1.71,1.83,1.71,1.8,2490315,0
+SNDL.US,D,20241223,000000,1.82,1.89,1.8,1.85,2070724,0
+SNDL.US,D,20241224,000000,1.88,1.91,1.82,1.82,1256794,0
+SNDL.US,D,20241226,000000,1.81,1.88,1.805,1.85,1471591,0
+SNDL.US,D,20241227,000000,1.83,1.88,1.77,1.79,2285949,0
+SNDL.US,D,20241230,000000,1.76,1.795,1.72,1.74,2910712,0
+SNDL.US,D,20241231,000000,1.74,1.79,1.735,1.79,2143469,0
+SNDL.US,D,20250102,000000,1.78,1.92,1.78,1.9,3893867,0
+SNDL.US,D,20250103,000000,1.89,1.945,1.88,1.91,2250243,0
+SNDL.US,D,20250106,000000,1.91,1.958,1.89,1.89,1952677,0
+SNDL.US,D,20250107,000000,1.88,1.98,1.88,1.95,3192892,0
+SNDL.US,D,20250108,000000,1.94,1.96,1.87,1.88,2503335,0
+SNDL.US,D,20250110,000000,1.86,1.87,1.83,1.84,2092033,0
+SNDL.US,D,20250113,000000,1.81,1.84,1.79,1.8,1787111,0
+SNDL.US,D,20250114,000000,1.81,1.8393,1.7901,1.8,1334491,0
+SNDL.US,D,20250115,000000,1.81,1.875,1.8,1.8,1550062,0
+SNDL.US,D,20250116,000000,1.8,1.83,1.79,1.8,1085034,0
+SNDL.US,D,20250117,000000,1.8,1.84,1.78,1.78,1600506,0
+SNDL.US,D,20250121,000000,1.78,1.81,1.75,1.76,1940555,0
+SNDL.US,D,20250122,000000,1.75,1.775,1.735,1.74,1861513,0
+SNDL.US,D,20250123,000000,1.73,1.77,1.73,1.75,1395746,0
+SNDL.US,D,20250124,000000,1.74,1.79,1.74,1.75,1608562,0
+SNDL.US,D,20250127,000000,1.73,1.77,1.72,1.73,2010186,0
+SNDL.US,D,20250128,000000,1.72,1.77,1.72,1.75,1641475,0
+SNDL.US,D,20250129,000000,1.73,1.78,1.72,1.73,1377631,0
+SNDL.US,D,20250130,000000,1.73,1.83,1.7295,1.81,1676829,0
+SNDL.US,D,20250131,000000,1.78,1.83,1.74,1.74,1710053,0
+SNDL.US,D,20250203,000000,1.65,1.72,1.65,1.66,2762883,0
+SNDL.US,D,20250204,000000,1.68,1.78,1.6747,1.75,2787217,0
+SNDL.US,D,20250205,000000,1.76,1.95,1.7507,1.86,6099403,0
+SNDL.US,D,20250206,000000,1.87,1.98,1.87,1.93,3573908,0
+SNDL.US,D,20250207,000000,1.9,1.925,1.84,1.86,2707169,0
+SNDL.US,D,20250210,000000,1.84,1.88,1.83,1.85,1964056,0
+SNDL.US,D,20250211,000000,1.86,1.869,1.8,1.81,1723537,0
+SNDL.US,D,20250212,000000,1.8,1.86,1.79,1.82,1892355,0
+SNDL.US,D,20250213,000000,1.83,1.91,1.825,1.86,2277332,0
+SNDL.US,D,20250214,000000,1.86,1.9142,1.84,1.86,1551372,0
+SNDL.US,D,20250218,000000,1.85,1.86,1.79,1.8,1810914,0
+SNDL.US,D,20250219,000000,1.8,1.815,1.76,1.77,1727880,0
+SNDL.US,D,20250220,000000,1.77,1.78,1.72,1.76,1142353,0
+SNDL.US,D,20250221,000000,1.77,1.79,1.73,1.77,3108588,0
+SNDL.US,D,20250224,000000,1.75,1.755,1.66,1.67,1905620,0
+SNDL.US,D,20250225,000000,1.665,1.67,1.61,1.62,1727937,0
+SNDL.US,D,20250226,000000,1.62,1.66,1.62,1.63,808077,0
+SNDL.US,D,20250227,000000,1.63,1.65,1.61,1.61,1465905,0
+SNDL.US,D,20250228,000000,1.61,1.62,1.58,1.61,1420672,0
+SNDL.US,D,20250303,000000,1.62,1.65,1.55,1.56,3202274,0
+SNDL.US,D,20250304,000000,1.56,1.61,1.5,1.57,2755044,0
+SNDL.US,D,20250305,000000,1.59,1.645,1.56,1.62,1846444,0
+SNDL.US,D,20250306,000000,1.6,1.6196,1.55,1.57,1263163,0
+SNDL.US,D,20250307,000000,1.57,1.58,1.54,1.56,1344727,0
+SNDL.US,D,20250310,000000,1.545,1.55,1.49,1.51,2360519,0
+SNDL.US,D,20250311,000000,1.5,1.53,1.4817,1.51,1480056,0
+SNDL.US,D,20250312,000000,1.51,1.55,1.51,1.54,1174805,0
+SNDL.US,D,20250313,000000,1.54,1.55,1.48,1.48,979192,0
+SNDL.US,D,20250314,000000,1.5,1.53,1.48,1.51,1079542,0
+SNDL.US,D,20250317,000000,1.52,1.58,1.51,1.55,1853723,0
+SNDL.US,D,20250318,000000,1.57,1.64,1.57,1.6,2103136,0
+SNDL.US,D,20250319,000000,1.61,1.63,1.55,1.57,1923084,0
+SNDL.US,D,20250320,000000,1.56,1.6,1.54,1.57,1125467,0
+SNDL.US,D,20250321,000000,1.56,1.62,1.545,1.58,1289704,0
+SNDL.US,D,20250324,000000,1.59,1.61,1.58,1.59,849627,0
+SNDL.US,D,20250325,000000,1.58,1.5925,1.53,1.54,1000039,0
+SNDL.US,D,20250326,000000,1.54,1.5491,1.48,1.49,1670234,0
+SNDL.US,D,20250327,000000,1.48,1.51,1.44,1.5,3371624,0
+SNDL.US,D,20250328,000000,1.49,1.5,1.43,1.45,1527355,0
+SNDL.US,D,20250331,000000,1.43,1.4392,1.3701,1.41,1384394,0
+SNDL.US,D,20250401,000000,1.41,1.455,1.4,1.44,906155,0
+SNDL.US,D,20250402,000000,1.44,1.45,1.41,1.44,923385,0
+SNDL.US,D,20250403,000000,1.4,1.445,1.38,1.42,1371528,0
+SNDL.US,D,20250404,000000,1.38,1.38,1.322,1.37,2616066,0
+SNDL.US,D,20250407,000000,1.31,1.38,1.2616,1.33,2176450,0
+SNDL.US,D,20250408,000000,1.35,1.37,1.26,1.27,2074381,0
+SNDL.US,D,20250409,000000,1.27,1.41,1.27,1.39,2099196,0
+SNDL.US,D,20250410,000000,1.39,1.4,1.33,1.37,905505,0
+SNDL.US,D,20250411,000000,1.36,1.4094,1.33,1.36,939645,0
+SNDL.US,D,20250414,000000,1.36,1.3774,1.3,1.33,1519826,0
+SNDL.US,D,20250415,000000,1.32,1.35,1.31,1.33,948576,0
+SNDL.US,D,20250416,000000,1.315,1.39,1.31,1.35,1165861,0
+SNDL.US,D,20250417,000000,1.36,1.4,1.34,1.4,1050204,0
+SNDL.US,D,20250421,000000,1.39,1.4,1.34,1.36,1281181,0
+SNDL.US,D,20250422,000000,1.36,1.42,1.36,1.39,1024206,0
+SNDL.US,D,20250423,000000,1.41,1.44,1.3948,1.42,1028051,0
+SNDL.US,D,20250424,000000,1.42,1.5,1.415,1.48,1738187,0
+SNDL.US,D,20250425,000000,1.49,1.55,1.475,1.49,1853066,0
+SNDL.US,D,20250428,000000,1.5,1.53,1.43,1.47,1094076,0
+SNDL.US,D,20250429,000000,1.47,1.5,1.44,1.48,911368,0
+SNDL.US,D,20250430,000000,1.47,1.53,1.44,1.49,2152661,0
+SNDL.US,D,20250501,000000,1.45,1.45,1.35,1.41,4074043,0
+SNDL.US,D,20250502,000000,1.41,1.42,1.35,1.39,2525500,0
+SNDL.US,D,20250505,000000,1.37,1.38,1.33,1.35,1838489,0
+SNDL.US,D,20250506,000000,1.34,1.35,1.3,1.31,1953204,0
+SNDL.US,D,20250507,000000,1.3,1.33,1.29,1.3,1369778,0
+SNDL.US,D,20250508,000000,1.3,1.33,1.29,1.31,1706120,0
+SNDL.US,D,20250509,000000,1.3,1.35,1.28,1.29,1201696,0
+SNDL.US,D,20250512,000000,1.325,1.34,1.29,1.32,2218546,0
+SNDL.US,D,20250513,000000,1.32,1.335,1.305,1.32,1644939,0
+SNDL.US,D,20250514,000000,1.31,1.33,1.27,1.28,1781496,0
+SNDL.US,D,20250515,000000,1.27,1.29,1.24,1.28,1658186,0
+SNDL.US,D,20250516,000000,1.28,1.35,1.27,1.35,2322111,0
+SNDL.US,D,20250519,000000,1.33,1.34,1.28,1.3,1283304,0
+SNDL.US,D,20250520,000000,1.29,1.34,1.29,1.33,1694015,0
+SNDL.US,D,20250521,000000,1.31,1.365,1.3,1.31,1596395,0
+SNDL.US,D,20250522,000000,1.3,1.33,1.282,1.31,995540,0
+SNDL.US,D,20250523,000000,1.295,1.3,1.27,1.29,1278080,0
+SNDL.US,D,20250527,000000,1.29,1.32,1.28,1.29,1042890,0
+SNDL.US,D,20250528,000000,1.29,1.31,1.28,1.3,667010,0
+SNDL.US,D,20250529,000000,1.3,1.31,1.285,1.3,1051092,0
+SNDL.US,D,20250530,000000,1.29,1.3,1.25,1.27,1855293,0
+SNDL.US,D,20250602,000000,1.27,1.3,1.24,1.27,1360372,0
+SNDL.US,D,20250603,000000,1.26,1.3,1.26,1.28,895710,0
+SNDL.US,D,20250604,000000,1.27,1.3,1.27,1.29,898170,0
+SNDL.US,D,20250605,000000,1.29,1.31,1.27,1.29,1067599,0
+SNDL.US,D,20250606,000000,1.28,1.34,1.27,1.32,1985773,0
+SNDL.US,D,20250609,000000,1.31,1.35,1.31,1.33,736440,0
+SNDL.US,D,20250610,000000,1.32,1.34,1.3,1.32,1311295,0
+SNDL.US,D,20250611,000000,1.32,1.37,1.3105,1.33,1590338,0
+SNDL.US,D,20250612,000000,1.32,1.36,1.31,1.35,1231635,0
+SNDL.US,D,20250613,000000,1.335,1.35,1.28,1.29,2093436,0
+SNDL.US,D,20250616,000000,1.29,1.34,1.29,1.33,1131796,0
+SNDL.US,D,20250617,000000,1.31,1.33,1.27,1.28,1238599,0
+SNDL.US,D,20250618,000000,1.28,1.2963,1.26,1.27,1324303,0
+SNDL.US,D,20250620,000000,1.27,1.28,1.25,1.25,1780579,0
+SNDL.US,D,20250623,000000,1.24,1.26,1.22,1.24,1547827,0
+SNDL.US,D,20250624,000000,1.25,1.27,1.23,1.24,1274975,0
+SNDL.US,D,20250625,000000,1.23,1.245,1.22,1.22,1699966,0
+SNDL.US,D,20250626,000000,1.22,1.25,1.22,1.25,1032997,0
+SNDL.US,D,20250627,000000,1.24,1.25,1.22,1.23,982593,0
+SNDL.US,D,20250630,000000,1.23,1.24,1.2,1.21,1290850,0
+SNDL.US,D,20250701,000000,1.2,1.25,1.15,1.22,3313296,0
+SNDL.US,D,20250702,000000,1.23,1.255,1.22,1.25,1407850,0
+SNDL.US,D,20250703,000000,1.245,1.29,1.245,1.27,1102764,0
+SNDL.US,D,20250707,000000,1.24,1.27,1.23,1.24,1269747,0
+SNDL.US,D,20250708,000000,1.235,1.39,1.235,1.38,4436557,0
+SNDL.US,D,20250709,000000,1.38,1.45,1.38,1.42,2233055,0
+SNDL.US,D,20250710,000000,1.37,1.45,1.37,1.42,2132385,0
+SNDL.US,D,20250711,000000,1.41,1.42,1.36,1.39,1731440,0
+SNDL.US,D,20250714,000000,1.47,1.64,1.47,1.58,8445792,0
+SNDL.US,D,20250715,000000,1.61,1.615,1.5,1.51,3058229,0
+SNDL.US,D,20250716,000000,1.515,1.5599,1.48,1.49,2005363,0
+SNDL.US,D,20250717,000000,1.49,1.57,1.48,1.56,1922377,0
+SNDL.US,D,20250718,000000,1.665,1.67,1.53,1.54,2432416,0
+SNDL.US,D,20250721,000000,1.54,1.6,1.53,1.58,2079494,0
+SNDL.US,D,20250722,000000,1.58,1.67,1.58,1.64,2719082,0
+SNDL.US,D,20250723,000000,1.66,1.67,1.59,1.6,1597566,0
+SNDL.US,D,20250724,000000,1.61,1.61,1.53,1.54,1171713,0
+SNDL.US,D,20250725,000000,1.54,1.55,1.5041,1.515,1412659,0
+SNDL.US,D,20250728,000000,1.525,1.5299,1.49,1.5,1308176,0
+SNDL.US,D,20250729,000000,1.49,1.51,1.45,1.46,1608027,0
+SNDL.US,D,20250730,000000,1.45,1.48,1.43,1.44,1463367,0
+SNDL.US,D,20250731,000000,1.79,1.835,1.67,1.72,14060787,0
+SNDL.US,D,20250801,000000,1.7,1.705,1.615,1.65,5644037,0
+SNDL.US,D,20250804,000000,1.65,1.69,1.61,1.64,2407516,0
+SNDL.US,D,20250805,000000,1.66,1.68,1.62,1.66,2491803,0
+SNDL.US,D,20250806,000000,1.655,1.73,1.65,1.69,2482617,0
+SNDL.US,D,20250807,000000,1.7,1.73,1.64,1.67,2020011,0
+SNDL.US,D,20250808,000000,1.68,1.71,1.645,1.68,3117498,0
+SNDL.US,D,20250811,000000,1.8,2.03,1.79,2.01,15333977,0
+SNDL.US,D,20250812,000000,2.05,2.14,1.94,2.02,9097829,0
+SNDL.US,D,20250813,000000,2,2.16,2,2.14,5500590,0
+SNDL.US,D,20250814,000000,2.08,2.18,2.06,2.11,5016293,0
+SNDL.US,D,20250815,000000,2.13,2.15,2.01,2.02,5212782,0
+SNDL.US,D,20250818,000000,2.04,2.175,2.03,2.16,4228430,0
+SNDL.US,D,20250819,000000,2.16,2.18,2.09,2.1,4460021,0
+SNDL.US,D,20250820,000000,2.09,2.24,2.07,2.21,4127763,0
+SNDL.US,D,20250821,000000,2.21,2.28,2.18,2.24,2386344,0
+SNDL.US,D,20250822,000000,2.24,2.3,2.22,2.25,2511738,0
+SNDL.US,D,20250825,000000,2.23,2.42,2.22,2.4,5046684,0
+SNDL.US,D,20250826,000000,2.47,2.48,2.38,2.47,4762436,0
+SNDL.US,D,20250827,000000,2.47,2.57,2.41,2.53,4574046,0
+SNDL.US,D,20250828,000000,2.53,2.74,2.52,2.69,7019664,0
+SNDL.US,D,20250829,000000,2.7,2.71,2.59,2.68,5398546,0
+SNDL.US,D,20250902,000000,2.555,2.58,2.45,2.47,5407178,0
+SNDL.US,D,20250903,000000,2.56,2.62,2.48,2.52,3933657,0
+SNDL.US,D,20250904,000000,2.48,2.5235,2.37,2.44,4169924,0
+SNDL.US,D,20250905,000000,2.42,2.52,2.413,2.48,2690476,0
+SNDL.US,D,20250908,000000,2.48,2.5,2.38,2.39,2064769,0
+SNDL.US,D,20250909,000000,2.37,2.43,2.34,2.42,2408317,0
+SNDL.US,D,20250910,000000,2.42,2.42,2.35,2.36,1804482,0
+SNDL.US,D,20250911,000000,2.34,2.405,2.33,2.39,1956476,0
+SNDL.US,D,20250912,000000,2.41,2.475,2.37,2.41,4089771,0
+SNDL.US,D,20250915,000000,2.37,2.54,2.36,2.5,2992040,0
+SNDL.US,D,20250916,000000,2.51,2.53,2.445,2.5,1647886,0
+SNDL.US,D,20250917,000000,2.49,2.58,2.49,2.5,3204772,0
+SNDL.US,D,20250918,000000,2.51,2.59,2.51,2.56,2285600,0
+SNDL.US,D,20250919,000000,2.56,2.6,2.41,2.47,2971877,0
+SNDL.US,D,20250922,000000,2.47,2.5,2.45,2.47,1706379,0
+SNDL.US,D,20250923,000000,2.45,2.59,2.44,2.5,8512142,0
+SNDL.US,D,20250924,000000,2.48,2.575,2.47,2.57,1869087,0
+SNDL.US,D,20250925,000000,2.5,2.54,2.43,2.46,1619466,0
+SNDL.US,D,20250926,000000,2.46,2.47,2.32,2.33,2554032,0
+SNDL.US,D,20250929,000000,2.53,2.79,2.49,2.74,10025013,0
+SNDL.US,D,20250930,000000,2.72,2.73,2.62,2.68,3383968,0
+SNDL.US,D,20251001,000000,2.64,2.66,2.52,2.54,3538538,0
+SNDL.US,D,20251002,000000,2.54,2.62,2.4838,2.53,2855363,0
+SNDL.US,D,20251003,000000,2.52,2.6599,2.52,2.58,2720078,0
+SNDL.US,D,20251006,000000,2.59,2.59,2.515,2.56,10117015,0
+SNDL.US,D,20251007,000000,2.55,2.73,2.55,2.65,4435217,0
+SNDL.US,D,20251008,000000,2.66,2.68,2.615,2.63,4148241,0
+SNDL.US,D,20251009,000000,2.69,2.89,2.69,2.815,7397935,0
+SNDL.US,D,20251010,000000,2.83,2.84,2.51,2.52,5498947,0
+SNDL.US,D,20251013,000000,2.59,2.5983,2.42,2.48,3877326,0
+SNDL.US,D,20251014,000000,2.43,2.47,2.37,2.44,5077772,0
+SNDL.US,D,20251015,000000,2.46,2.57,2.41,2.48,5832374,0
+SNDL.US,D,20251016,000000,2.48,2.52,2.36,2.38,2960345,0
+SNDL.US,D,20251017,000000,2.305,2.38,2.3,2.33,3955613,0
+SNDL.US,D,20251020,000000,2.35,2.4,2.34,2.36,1677045,0
+SNDL.US,D,20251021,000000,2.36,2.36,2.2346,2.25,2820713,0
+SNDL.US,D,20251022,000000,2.23,2.26,2.15,2.2,2105697,0
+SNDL.US,D,20251023,000000,2.2,2.27,2.19,2.22,1430199,0
+SNDL.US,D,20251024,000000,2.26,2.3098,2.23,2.24,1639235,0
+SNDL.US,D,20251027,000000,2.27,2.2899,2.2,2.24,2066339,0
+SNDL.US,D,20251028,000000,2.24,2.24,2.18,2.2,1553704,0
+SNDL.US,D,20251029,000000,2.2,2.25,2.15,2.16,2034428,0
+SNDL.US,D,20251030,000000,2.15,2.18,2.13,2.13,1346398,0
+SNDL.US,D,20251031,000000,2.14,2.19,2.13,2.15,1132152,0
+SNDL.US,D,20251103,000000,2.195,2.2,2.13,2.19,1820507,0
+SNDL.US,D,20251104,000000,1.9,1.99,1.82,1.86,5804974,0
+SNDL.US,D,20251105,000000,1.87,1.9,1.84,1.85,2065291,0
+SNDL.US,D,20251106,000000,1.84,1.84,1.76,1.76,2533493,0
+SNDL.US,D,20251107,000000,1.72,1.78,1.69,1.78,2814508,0
+SNDL.US,D,20251110,000000,1.8,1.9,1.79,1.87,2464436,0
+SNDL.US,D,20251111,000000,1.86,1.87,1.83,1.85,1332932,0
+SNDL.US,D,20251112,000000,1.85,1.86,1.786,1.79,1244932,0
+SNDL.US,D,20251113,000000,1.76,1.77,1.675,1.7,3974000,0
+SNDL.US,D,20251114,000000,1.67,1.73,1.66,1.68,3446926,0
+SNDL.US,D,20251117,000000,1.66,1.71,1.6452,1.67,3510305,0
+SNDL.US,D,20251118,000000,1.64,1.69,1.62,1.68,1735058,0
+SNDL.US,D,20251119,000000,1.66,1.68,1.6,1.62,3728184,0
+SNDL.US,D,20251120,000000,1.635,1.67,1.59,1.59,1590664,0
+SNDL.US,D,20251121,000000,1.59,1.63,1.5721,1.61,3027096,0
+SNDL.US,D,20251124,000000,1.64,1.79,1.64,1.77,2518520,0
+SNDL.US,D,20251125,000000,1.75,1.77,1.705,1.74,1124570,0
+SNDL.US,D,20251126,000000,1.74,1.78,1.72,1.74,1264177,0
+SNDL.US,D,20251128,000000,1.72,1.775,1.711,1.76,909915,0
+SNDL.US,D,20251201,000000,1.74,1.74,1.67,1.68,1381297,0
+SNDL.US,D,20251202,000000,1.67,1.75,1.67,1.7,1592401,0
+SNDL.US,D,20251203,000000,1.7,1.76,1.6901,1.74,869354,0
+SNDL.US,D,20251204,000000,1.73,1.77,1.725,1.76,1078901,0
+SNDL.US,D,20251205,000000,1.74,1.76,1.69,1.7,1692603,0
+SNDL.US,D,20251208,000000,1.69,1.72,1.66,1.68,1086544,0
+SNDL.US,D,20251209,000000,1.67,1.75,1.655,1.71,1843189,0
+SNDL.US,D,20251210,000000,1.71,1.74,1.6735,1.7,1475631,0
+SNDL.US,D,20251211,000000,1.7,1.78,1.69,1.77,2872315,0
+SNDL.US,D,20251212,000000,2.1,2.25,2.05,2.21,19477834,0
+SNDL.US,D,20251215,000000,2.25,2.25,1.91,1.92,11013846,0
+SNDL.US,D,20251216,000000,1.9,2.17,1.87,2.15,9324629,0
+SNDL.US,D,20251217,000000,2.15,2.27,2.06,2.07,8145391,0
+SNDL.US,D,20251218,000000,2.14,2.34,2.025,2.04,13208043,0
+SNDL.US,D,20251219,000000,2.05,2.07,1.89,1.92,5589168,0
+SNDL.US,D,20251222,000000,1.91,1.93,1.77,1.79,6224815,0
+SNDL.US,D,20251223,000000,1.77,1.84,1.72,1.78,3923680,0
+SNDL.US,D,20251224,000000,1.77,1.79,1.74,1.77,1037463,0
+SNDL.US,D,20251226,000000,1.78,1.7849,1.71,1.73,1923563,0
+SNDL.US,D,20251229,000000,1.71,1.77,1.7,1.71,2457287,0
+SNDL.US,D,20251230,000000,1.7,1.72,1.65,1.65,2615045,0
+SNDL.US,D,20251231,000000,1.65,1.67,1.63,1.66,2681741,0
+SNDL.US,D,20260102,000000,1.65,1.75,1.65,1.74,2178724,0
+SNDL.US,D,20260105,000000,1.74,1.75,1.6948,1.71,1398813,0
+SNDL.US,D,20260106,000000,1.72,1.74,1.67,1.68,1257527,0
+SNDL.US,D,20260107,000000,1.68,1.6857,1.6428,1.65,1414345,0
+SNDL.US,D,20260108,000000,1.61,1.68,1.61,1.64,1405181,0
+SNDL.US,D,20260109,000000,1.67,1.68,1.63,1.66,3065564,0
+SNDL.US,D,20260112,000000,1.66,1.7,1.615,1.66,3870524,0
+SNDL.US,D,20260113,000000,1.665,1.69,1.635,1.65,3088202,0
+SNDL.US,D,20260114,000000,1.64,1.67,1.615,1.63,1703397,0
+SNDL.US,D,20260115,000000,1.62,1.64,1.61,1.62,2321772,0
+SNDL.US,D,20260116,000000,1.61,1.64,1.5,1.61,3422726,0
+SNDL.US,D,20260120,000000,1.57,1.6085,1.45,1.58,2433522,0
+SNDL.US,D,20260121,000000,1.56,1.6155,1.56,1.58,1276002,0
+SNDL.US,D,20260122,000000,1.6,1.67,1.58,1.63,2075411,0
+SNDL.US,D,20260123,000000,1.63,1.66,1.61,1.64,1356308,0
+SNDL.US,D,20260126,000000,1.62,1.64,1.59,1.59,1340961,0
+SNDL.US,D,20260127,000000,1.6,1.62,1.58,1.6,969748,0
+SNDL.US,D,20260128,000000,1.6,1.63,1.58,1.58,1481850,0
+SNDL.US,D,20260129,000000,1.58,1.59,1.54,1.56,1468705,0
+SNDL.US,D,20260130,000000,1.56,1.58,1.54,1.54,1299807,0
+SNDL.US,D,20260202,000000,1.53,1.57,1.52,1.53,1176435,0
+SNDL.US,D,20260203,000000,1.53,1.59,1.51,1.59,1235986,0
+SNDL.US,D,20260204,000000,1.56,1.59,1.52,1.56,1520570,0
+SNDL.US,D,20260205,000000,1.54,1.5487,1.44,1.45,3066003,0
+SNDL.US,D,20260206,000000,1.46,1.52,1.45,1.51,876107,0
+SNDL.US,D,20260209,000000,1.505,1.53,1.49,1.51,808275,0
+SNDL.US,D,20260210,000000,1.51,1.55,1.49,1.49,1075405,0
+SNDL.US,D,20260211,000000,1.5,1.51,1.47,1.5,908620,0
+SNDL.US,D,20260212,000000,1.5,1.52,1.46,1.5,1197532,0
+SNDL.US,D,20260213,000000,1.47,1.55,1.47,1.5,723618,0
+SNDL.US,D,20260217,000000,1.49,1.53,1.49,1.5,583445,0
+SNDL.US,D,20260218,000000,1.49,1.53,1.49,1.51,922923,0
diff --git a/daily/us/nasdaq stocks/2/sndx.us.txt b/daily/us/nasdaq stocks/2/sndx.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7dc8cca69894cc19f5db47c06de01e1b1a2431a4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sndx.us.txt	
@@ -0,0 +1,2506 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNDX.US,D,20160303,000000,12.11,12.79,11.75,12.01,1772158,0
+SNDX.US,D,20160304,000000,12.06,12.2,11.85,11.85,422062,0
+SNDX.US,D,20160307,000000,11.65,11.68,10.85,11,109711,0
+SNDX.US,D,20160308,000000,10.81,14.4,10.6,13.55,165557,0
+SNDX.US,D,20160309,000000,13.5,16.3,13.0999,14.83,343038,0
+SNDX.US,D,20160310,000000,15,16.19,12.55,13.31,302459,0
+SNDX.US,D,20160311,000000,13.45,13.45,12.38,12.73,95522,0
+SNDX.US,D,20160314,000000,12.9,12.904,11.52,12,152639,0
+SNDX.US,D,20160315,000000,11.75,12.572,11.75,12.29,34479,0
+SNDX.US,D,20160316,000000,12.08,12.35,11.0901,11.72,43652,0
+SNDX.US,D,20160317,000000,11.78,12.2899,11.13,11.24,86237,0
+SNDX.US,D,20160318,000000,11.71,11.9,11.01,11.52,71057,0
+SNDX.US,D,20160321,000000,11.85,12.03,11.06,11.91,22528,0
+SNDX.US,D,20160322,000000,12.12,13.46,11.5199,13.31,110499,0
+SNDX.US,D,20160323,000000,13.24,13.9499,12.11,12.79,141901,0
+SNDX.US,D,20160324,000000,13.17,13.19,12.02,12.62,28896,0
+SNDX.US,D,20160328,000000,12.95,13.8702,12.8,13.56,133307,0
+SNDX.US,D,20160329,000000,13.94,14.2374,12.7,13.24,56351,0
+SNDX.US,D,20160330,000000,13.3,13.68,12.225,12.59,94517,0
+SNDX.US,D,20160331,000000,12.8211,13.9503,12.71,13.32,221194,0
+SNDX.US,D,20160401,000000,13.53,13.53,13.1,13.11,43779,0
+SNDX.US,D,20160404,000000,13.1,14.18,13.09,14.09,37643,0
+SNDX.US,D,20160405,000000,14.02,15.57,13.935,15.28,189672,0
+SNDX.US,D,20160406,000000,15.43,17.49,14.73,16.6,291325,0
+SNDX.US,D,20160407,000000,17.04,17.04,15.25,16.42,144930,0
+SNDX.US,D,20160408,000000,16.49,16.49,14.031,15.13,164159,0
+SNDX.US,D,20160411,000000,15.1,15.6198,14.52,15.18,95167,0
+SNDX.US,D,20160412,000000,15.21,15.8,14.685,15.3,50735,0
+SNDX.US,D,20160413,000000,15.77,16.1899,15,15.87,83829,0
+SNDX.US,D,20160414,000000,16.258,16.258,15.08,15.62,145045,0
+SNDX.US,D,20160415,000000,15.69,16.1,15,15.74,47563,0
+SNDX.US,D,20160418,000000,15.67,16.04,15.4601,15.55,6548,0
+SNDX.US,D,20160419,000000,15.41,15.89,14.85,15.87,47929,0
+SNDX.US,D,20160420,000000,15.9,15.95,15.069,15.86,16210,0
+SNDX.US,D,20160421,000000,15.4764,16,15.25,15.72,17116,0
+SNDX.US,D,20160422,000000,15.66,15.96,15.66,15.8,16984,0
+SNDX.US,D,20160425,000000,15.89,15.9,15,15.16,62379,0
+SNDX.US,D,20160426,000000,15.29,15.55,14.5001,15.41,40745,0
+SNDX.US,D,20160427,000000,14.9,15.36,14.15,14.41,59388,0
+SNDX.US,D,20160428,000000,14.24,14.4824,13.7,13.79,32280,0
+SNDX.US,D,20160429,000000,13.78,14,13.6601,13.69,12398,0
+SNDX.US,D,20160502,000000,14.1041,15.07,13.729,14.85,20248,0
+SNDX.US,D,20160503,000000,14.7,15.24,13.75,14.83,64546,0
+SNDX.US,D,20160504,000000,14.24,14.75,14.04,14.04,20918,0
+SNDX.US,D,20160505,000000,14.211,14.72,13.95,14.01,14941,0
+SNDX.US,D,20160506,000000,14,14.69,14,14.5,15103,0
+SNDX.US,D,20160509,000000,14.69,14.69,14.2332,14.32,4229,0
+SNDX.US,D,20160510,000000,14.46,14.46,13.7601,13.81,3091,0
+SNDX.US,D,20160511,000000,13.71,14.0301,13.59,13.8,2684,0
+SNDX.US,D,20160512,000000,13.59,13.595,12.5,13.41,101978,0
+SNDX.US,D,20160513,000000,13.36,13.36,12.01,12.75,126241,0
+SNDX.US,D,20160516,000000,12.62,14.015,12.62,12.89,63877,0
+SNDX.US,D,20160517,000000,12.71,12.7399,12.2,12.47,29972,0
+SNDX.US,D,20160518,000000,12.69,12.95,12.34,12.83,11262,0
+SNDX.US,D,20160519,000000,12.8001,13.39,12.51,13.39,34078,0
+SNDX.US,D,20160520,000000,13.73,15,12.9501,13.25,124931,0
+SNDX.US,D,20160523,000000,13.7,14.3,12.79,14.3,122539,0
+SNDX.US,D,20160524,000000,14.3,14.63,14.15,14.29,42595,0
+SNDX.US,D,20160525,000000,14.16,14.19,13.23,13.72,129295,0
+SNDX.US,D,20160526,000000,13.54,14.15,13.16,14.08,109476,0
+SNDX.US,D,20160527,000000,14.27,14.8,13.76,13.89,149347,0
+SNDX.US,D,20160531,000000,13.8,13.82,13.37,13.74,44828,0
+SNDX.US,D,20160601,000000,13.65,13.81,13.27,13.52,31396,0
+SNDX.US,D,20160602,000000,13.8,13.8,13.3,13.64,62387,0
+SNDX.US,D,20160603,000000,13.06,13.71,13,13.2,132574,0
+SNDX.US,D,20160606,000000,13.73,14,13.35,13.8,70161,0
+SNDX.US,D,20160607,000000,14.12,14.75,14.12,14.23,179837,0
+SNDX.US,D,20160608,000000,14.72,14.8,14.0984,14.24,34119,0
+SNDX.US,D,20160609,000000,14.11,14.5,13.45,13.58,14484,0
+SNDX.US,D,20160610,000000,13.56,13.7204,13.05,13.17,40588,0
+SNDX.US,D,20160613,000000,14.49,14.49,12.71,12.98,58958,0
+SNDX.US,D,20160614,000000,13.71,13.74,12.3081,12.65,155176,0
+SNDX.US,D,20160615,000000,13.09,13.09,12.3,12.63,122871,0
+SNDX.US,D,20160616,000000,12.99,12.99,12.44,12.61,63818,0
+SNDX.US,D,20160617,000000,12.14,12.77,12.14,12.32,197262,0
+SNDX.US,D,20160620,000000,13.0799,13.08,12.33,12.55,73378,0
+SNDX.US,D,20160621,000000,12.57,12.58,11.1121,11.63,169187,0
+SNDX.US,D,20160622,000000,11.6,11.92,11.23,11.37,54466,0
+SNDX.US,D,20160623,000000,11.515,11.62,11.05,11.52,38395,0
+SNDX.US,D,20160624,000000,11.31,11.5,10.4,10.68,39197,0
+SNDX.US,D,20160627,000000,10.46,10.51,8.9701,9.06,60307,0
+SNDX.US,D,20160628,000000,9.43,9.845,9.12,9.67,86471,0
+SNDX.US,D,20160629,000000,9.72,9.93,9.23,9.79,87620,0
+SNDX.US,D,20160630,000000,9.85,10.9794,9.62,9.85,103373,0
+SNDX.US,D,20160701,000000,9.98,10.37,9.7,9.92,57887,0
+SNDX.US,D,20160705,000000,10.03,10.65,9.6,9.8,55379,0
+SNDX.US,D,20160706,000000,9.9,10.36,9.6581,10.17,25113,0
+SNDX.US,D,20160707,000000,10.16,10.37,9.87,10.31,52196,0
+SNDX.US,D,20160708,000000,10.347,10.96,10.347,10.82,34823,0
+SNDX.US,D,20160711,000000,10.97,11.24,10.55,10.57,16483,0
+SNDX.US,D,20160712,000000,11.05,11.69,10.74,11.4,69997,0
+SNDX.US,D,20160713,000000,11.47,11.76,11.2,11.39,59854,0
+SNDX.US,D,20160714,000000,11.58,11.62,11.077,11.26,33751,0
+SNDX.US,D,20160715,000000,11.26,11.99,11.16,11.89,77560,0
+SNDX.US,D,20160718,000000,11.78,12.13,11.54,11.86,27337,0
+SNDX.US,D,20160719,000000,11.985,12.57,11.79,11.85,103981,0
+SNDX.US,D,20160720,000000,12.24,12.24,11.886,12.04,84782,0
+SNDX.US,D,20160721,000000,12.02,12.22,11.76,12.14,40145,0
+SNDX.US,D,20160722,000000,12.2,12.4899,11.98,12.45,26354,0
+SNDX.US,D,20160725,000000,12.45,12.45,12.11,12.15,11031,0
+SNDX.US,D,20160726,000000,12.35,12.35,11.97,12.06,13567,0
+SNDX.US,D,20160727,000000,12.1,12.35,12.03,12.26,36074,0
+SNDX.US,D,20160728,000000,12.31,12.43,12.01,12.17,13982,0
+SNDX.US,D,20160729,000000,12.18,12.43,12.01,12.42,18234,0
+SNDX.US,D,20160801,000000,12.44,12.8299,12.21,12.22,24009,0
+SNDX.US,D,20160802,000000,12.3,12.61,12.3,12.46,17600,0
+SNDX.US,D,20160803,000000,12.6297,12.6297,12.47,12.62,6484,0
+SNDX.US,D,20160804,000000,12.62,12.9,12.54,12.54,9287,0
+SNDX.US,D,20160805,000000,12.63,12.75,12.52,12.61,13381,0
+SNDX.US,D,20160808,000000,12.59,13.3,12.57,13.299,14898,0
+SNDX.US,D,20160809,000000,13.24,14.5,13.24,14.2,129014,0
+SNDX.US,D,20160810,000000,14.28,14.28,13.2,14.03,11126,0
+SNDX.US,D,20160811,000000,14.12,14.12,13.83,14.07,35622,0
+SNDX.US,D,20160812,000000,13.97,14.5,13.95,14.01,81849,0
+SNDX.US,D,20160815,000000,14,14.46,13.6783,14.08,97529,0
+SNDX.US,D,20160816,000000,14.21,14.24,13.92,14.01,27941,0
+SNDX.US,D,20160817,000000,13.8,14.29,13.8,14.06,41819,0
+SNDX.US,D,20160818,000000,14.19,14.19,13.85,13.92,25863,0
+SNDX.US,D,20160819,000000,13.93,14.07,13.8,13.85,33885,0
+SNDX.US,D,20160822,000000,14.26,14.94,13.92,14.94,27143,0
+SNDX.US,D,20160823,000000,15,18.03,14.95,17.13,307511,0
+SNDX.US,D,20160824,000000,17.25,17.445,14.67,14.81,141580,0
+SNDX.US,D,20160825,000000,14.78,15.1801,13.35,13.69,56388,0
+SNDX.US,D,20160826,000000,13.59,14.4,13.5487,14.15,60561,0
+SNDX.US,D,20160829,000000,14.2,14.42,14.07,14.42,13907,0
+SNDX.US,D,20160830,000000,14.39,14.6799,14.14,14.19,14690,0
+SNDX.US,D,20160831,000000,14.15,14.33,14.15,14.18,8341,0
+SNDX.US,D,20160901,000000,14.22,14.61,13.77,13.94,9111,0
+SNDX.US,D,20160902,000000,14.01,14.3,13.71,14.01,13044,0
+SNDX.US,D,20160906,000000,14.51,14.73,14.08,14.14,34515,0
+SNDX.US,D,20160907,000000,14.12,14.5,13.92,14.19,65573,0
+SNDX.US,D,20160908,000000,13.95,14.68,13.37,13.69,330491,0
+SNDX.US,D,20160909,000000,13.73,13.96,13.2,13.38,83029,0
+SNDX.US,D,20160912,000000,13.27,14.11,13.16,13.56,52240,0
+SNDX.US,D,20160913,000000,13.98,13.98,12.5731,13.26,122978,0
+SNDX.US,D,20160914,000000,13.48,14.24,13.47,14.08,33628,0
+SNDX.US,D,20160915,000000,14.44,15.17,14.23,14.88,111588,0
+SNDX.US,D,20160916,000000,14.79,15.27,14.79,15.01,216235,0
+SNDX.US,D,20160919,000000,15.2221,15.2221,13.71,13.7625,179322,0
+SNDX.US,D,20160920,000000,14.09,14.57,13.47,14.06,86246,0
+SNDX.US,D,20160921,000000,14.04,14.1294,13.52,14.04,51560,0
+SNDX.US,D,20160922,000000,13.92,14.3,13.56,13.63,46830,0
+SNDX.US,D,20160923,000000,13.9,13.9,13.16,13.3,53811,0
+SNDX.US,D,20160926,000000,13.3,13.415,12.76,13.07,52243,0
+SNDX.US,D,20160927,000000,13.21,13.66,12.22,12.92,302783,0
+SNDX.US,D,20160928,000000,12.8,14.44,12.69,14.3,201608,0
+SNDX.US,D,20160929,000000,14.53,15.05,14.19,14.91,98725,0
+SNDX.US,D,20160930,000000,15.04,15.6172,14.79,15.16,97260,0
+SNDX.US,D,20161003,000000,15.03,15.58,14.935,15.49,17876,0
+SNDX.US,D,20161004,000000,15.23,15.95,15.23,15.7,40076,0
+SNDX.US,D,20161005,000000,15.7999,16.3999,15.7999,16.07,27931,0
+SNDX.US,D,20161006,000000,16.07,16.07,15.42,15.78,19129,0
+SNDX.US,D,20161007,000000,16.12,16.12,15.05,15.2,36442,0
+SNDX.US,D,20161010,000000,15.16,15.7,15.16,15.32,21014,0
+SNDX.US,D,20161011,000000,15.3,15.455,14.53,15.16,36049,0
+SNDX.US,D,20161012,000000,15.17,15.17,13.84,14.42,139990,0
+SNDX.US,D,20161013,000000,14.16,14.66,13.79,14.61,36704,0
+SNDX.US,D,20161014,000000,14.72,14.72,13.82,14.28,68646,0
+SNDX.US,D,20161017,000000,14.31,14.64,14.13,14.52,41332,0
+SNDX.US,D,20161018,000000,14.69,14.8841,14.43,14.77,34828,0
+SNDX.US,D,20161019,000000,14.95,15.1699,14,15.02,71543,0
+SNDX.US,D,20161020,000000,14.633,15.16,14.633,15.12,15477,0
+SNDX.US,D,20161021,000000,15,15,14.17,14.47,40184,0
+SNDX.US,D,20161024,000000,14.44,14.74,14.26,14.5,112152,0
+SNDX.US,D,20161025,000000,14.4386,14.54,13.76,13.83,38560,0
+SNDX.US,D,20161026,000000,13.51,13.9499,12.73,12.84,38885,0
+SNDX.US,D,20161027,000000,12.96,13.0199,11.89,11.96,42434,0
+SNDX.US,D,20161028,000000,11.811,12.34,11.811,11.92,32884,0
+SNDX.US,D,20161031,000000,11.41,12.285,11.41,11.81,48772,0
+SNDX.US,D,20161101,000000,11.94,12.32,11.2525,11.72,31165,0
+SNDX.US,D,20161102,000000,11.59,11.59,11.17,11.22,53648,0
+SNDX.US,D,20161103,000000,11.88,12,10.32,10.37,64422,0
+SNDX.US,D,20161104,000000,10.45,10.62,9.91,10.05,35820,0
+SNDX.US,D,20161107,000000,10.29,11.15,10.17,10.35,67068,0
+SNDX.US,D,20161108,000000,10.35,10.735,9.8548,10.04,36493,0
+SNDX.US,D,20161109,000000,10.2,10.915,10.02,10.35,101404,0
+SNDX.US,D,20161110,000000,10.33,10.6591,10.25,10.25,70969,0
+SNDX.US,D,20161111,000000,10.25,10.6,9.99,10.42,91160,0
+SNDX.US,D,20161114,000000,10.5,11.02,9.85,10.1,172524,0
+SNDX.US,D,20161115,000000,10.15,10.47,9.81,9.84,95826,0
+SNDX.US,D,20161116,000000,9.95,10.06,9.915,9.95,86439,0
+SNDX.US,D,20161117,000000,10.03,10.03,9.85,9.88,68052,0
+SNDX.US,D,20161118,000000,9.95,10.18,9.846,10.04,48286,0
+SNDX.US,D,20161121,000000,10.17,10.555,9.86,10.33,77439,0
+SNDX.US,D,20161122,000000,10.42,10.54,10.031,10.32,44663,0
+SNDX.US,D,20161123,000000,9.935,10.18,9.26,9.88,83253,0
+SNDX.US,D,20161125,000000,9.88,10.26,9.7948,10.04,11703,0
+SNDX.US,D,20161128,000000,10.03,10.249,9.6,9.94,68906,0
+SNDX.US,D,20161129,000000,9.94,10.3,9.86,10.21,35850,0
+SNDX.US,D,20161130,000000,10.25,10.34,9.44,9.68,42073,0
+SNDX.US,D,20161201,000000,9.64,10.01,9,9.14,58161,0
+SNDX.US,D,20161202,000000,9.13,9.36,8.945,9.04,37415,0
+SNDX.US,D,20161205,000000,9.21,9.44,8.96,9.25,40054,0
+SNDX.US,D,20161206,000000,9.46,10.24,9.35,10.13,52865,0
+SNDX.US,D,20161207,000000,9.88,10.23,9.35,9.43,67655,0
+SNDX.US,D,20161208,000000,9.28,9.51,9,9.03,36737,0
+SNDX.US,D,20161209,000000,9.32,9.6991,8.5,8.58,57566,0
+SNDX.US,D,20161212,000000,8.6,8.8399,7.73,7.83,73531,0
+SNDX.US,D,20161213,000000,7.91,8.26,7.55,7.62,210712,0
+SNDX.US,D,20161214,000000,7.93,8.88,7.35,8.71,215974,0
+SNDX.US,D,20161215,000000,8.74,9.1495,8.6,8.61,192076,0
+SNDX.US,D,20161216,000000,8.69,8.74,8,8.11,129762,0
+SNDX.US,D,20161219,000000,8.17,8.485,7.8,7.95,70030,0
+SNDX.US,D,20161220,000000,8,8.37,7.79,7.95,62368,0
+SNDX.US,D,20161221,000000,7.87,8.12,7.65,7.69,40398,0
+SNDX.US,D,20161222,000000,7.66,7.88,7.3,7.42,43322,0
+SNDX.US,D,20161223,000000,7.37,7.55,7.2066,7.49,91230,0
+SNDX.US,D,20161227,000000,7.56,7.93,7.32,7.38,53517,0
+SNDX.US,D,20161228,000000,7.43,7.465,7.1,7.16,64804,0
+SNDX.US,D,20161229,000000,7.12,7.27,6.69,6.91,52505,0
+SNDX.US,D,20161230,000000,7.04,7.2299,6.92,7.17,266344,0
+SNDX.US,D,20170103,000000,7.2,7.475,7.2,7.32,75410,0
+SNDX.US,D,20170104,000000,7.32,7.39,7.08,7.08,63690,0
+SNDX.US,D,20170105,000000,7.06,7.09,6.48,6.7,198860,0
+SNDX.US,D,20170106,000000,6.67,7.15,6.55,6.68,228442,0
+SNDX.US,D,20170109,000000,6.77,6.92,6.63,6.81,147097,0
+SNDX.US,D,20170110,000000,6.82,7.9586,6.82,7.81,166978,0
+SNDX.US,D,20170111,000000,7.8,8.598,7.05,7.08,135723,0
+SNDX.US,D,20170112,000000,7.13,7.85,7.0501,7.8,110831,0
+SNDX.US,D,20170113,000000,7.79,8.13,7.7,7.8299,95598,0
+SNDX.US,D,20170117,000000,7.82,8.099,7.6311,7.72,47023,0
+SNDX.US,D,20170118,000000,7.73,7.83,7.32,7.62,102562,0
+SNDX.US,D,20170119,000000,7.62,7.78,7.01,7.08,115318,0
+SNDX.US,D,20170120,000000,7.08,7.2387,6.92,6.99,45516,0
+SNDX.US,D,20170123,000000,6.94,7.53,6.3115,7.31,127506,0
+SNDX.US,D,20170124,000000,7.32,7.56,7.0901,7.44,54613,0
+SNDX.US,D,20170125,000000,7.56,7.77,7.46,7.48,50079,0
+SNDX.US,D,20170126,000000,7.48,7.52,7.04,7.4,66797,0
+SNDX.US,D,20170127,000000,7.39,7.5,7.255,7.35,32000,0
+SNDX.US,D,20170130,000000,7.32,7.5,7.17,7.49,55517,0
+SNDX.US,D,20170131,000000,7.46,7.75,7.3,7.6,221415,0
+SNDX.US,D,20170201,000000,7.55,8.11,7.51,8.01,58415,0
+SNDX.US,D,20170202,000000,8,8.18,7.81,8.12,74235,0
+SNDX.US,D,20170203,000000,8.13,8.4,7.99,8.36,41841,0
+SNDX.US,D,20170206,000000,8.38,8.91,8.36,8.77,52187,0
+SNDX.US,D,20170207,000000,8.75,8.9091,8.6,8.69,29086,0
+SNDX.US,D,20170208,000000,8.69,9.11,8.46,8.98,105971,0
+SNDX.US,D,20170209,000000,8.53,9.9,8.53,9.9,66591,0
+SNDX.US,D,20170210,000000,10,10.54,9.9,10.18,174841,0
+SNDX.US,D,20170213,000000,10.2,10.48,10,10.2,120307,0
+SNDX.US,D,20170214,000000,10.45,10.45,9.56,9.9,89286,0
+SNDX.US,D,20170215,000000,9.9,10.55,9.651,10.51,105133,0
+SNDX.US,D,20170216,000000,10.55,10.89,10.21,10.78,80080,0
+SNDX.US,D,20170217,000000,10.76,11.33,10.7508,11.29,113761,0
+SNDX.US,D,20170221,000000,11.51,11.99,11.2901,11.8,89164,0
+SNDX.US,D,20170222,000000,11.83,12.24,11.29,11.5,338202,0
+SNDX.US,D,20170223,000000,11.56,11.69,10.5,10.95,111603,0
+SNDX.US,D,20170224,000000,10.86,11.07,10.2,10.78,121195,0
+SNDX.US,D,20170227,000000,10.77,11.47,10.551,11.26,89707,0
+SNDX.US,D,20170228,000000,11.17,11.8999,11.15,11.37,123179,0
+SNDX.US,D,20170301,000000,11.74,12,10.98,11.63,117562,0
+SNDX.US,D,20170302,000000,11.88,12.91,11.76,12.02,177869,0
+SNDX.US,D,20170303,000000,12.13,12.5407,11.7501,12.21,143739,0
+SNDX.US,D,20170306,000000,12.22,12.26,11.51,11.85,119574,0
+SNDX.US,D,20170307,000000,11.82,12.009,11.34,11.75,265300,0
+SNDX.US,D,20170308,000000,11.78,12.94,11.78,12.44,138009,0
+SNDX.US,D,20170309,000000,12.45,13.19,12.18,12.91,79346,0
+SNDX.US,D,20170310,000000,13.06,13.5,12.55,13.24,63834,0
+SNDX.US,D,20170313,000000,13.76,14.99,13.3,14.86,96809,0
+SNDX.US,D,20170314,000000,14.86,14.895,13.97,14.67,72954,0
+SNDX.US,D,20170315,000000,14.76,14.87,13.9419,14.72,84131,0
+SNDX.US,D,20170316,000000,15,15.7,14.345,14.41,190131,0
+SNDX.US,D,20170317,000000,14.47,14.93,14.41,14.71,46972,0
+SNDX.US,D,20170320,000000,14.65,14.99,14.04,14.27,54572,0
+SNDX.US,D,20170321,000000,14.32,14.8514,13.04,13.23,70698,0
+SNDX.US,D,20170322,000000,13.19,13.52,12.48,12.77,79888,0
+SNDX.US,D,20170323,000000,12.87,13,12.56,12.96,50035,0
+SNDX.US,D,20170324,000000,13.2,14.5092,12.9,12.93,42114,0
+SNDX.US,D,20170327,000000,12.9,13.38,12.74,13.14,55154,0
+SNDX.US,D,20170328,000000,13,13.82,12.881,13.72,81317,0
+SNDX.US,D,20170329,000000,13.71,13.84,13.435,13.78,93525,0
+SNDX.US,D,20170330,000000,14.0184,14.08,13.45,13.95,43680,0
+SNDX.US,D,20170331,000000,13.95,14,13.5,13.72,58166,0
+SNDX.US,D,20170403,000000,13.72,13.72,12.91,13,79519,0
+SNDX.US,D,20170404,000000,13,13.3837,12.94,13.29,30491,0
+SNDX.US,D,20170405,000000,13.32,13.3399,12.5101,12.75,88973,0
+SNDX.US,D,20170406,000000,12.88,12.88,11.85,12.46,102389,0
+SNDX.US,D,20170407,000000,12.4,12.69,11.83,12.57,59220,0
+SNDX.US,D,20170410,000000,12.5,12.7,11.76,11.89,30907,0
+SNDX.US,D,20170411,000000,11.73,11.84,11.2,11.68,36922,0
+SNDX.US,D,20170412,000000,11.695,11.695,10.93,11.15,38524,0
+SNDX.US,D,20170413,000000,11.15,11.445,10.8,10.96,33450,0
+SNDX.US,D,20170417,000000,10.94,11.075,10.52,10.63,47515,0
+SNDX.US,D,20170418,000000,10.52,11.02,10.1501,10.94,79636,0
+SNDX.US,D,20170419,000000,10.94,11.75,10.92,11.24,57643,0
+SNDX.US,D,20170420,000000,11.35,11.7,10.16,11.13,52211,0
+SNDX.US,D,20170421,000000,11.14,11.85,10.4,10.53,92415,0
+SNDX.US,D,20170424,000000,10.66,11.18,10,10.26,42126,0
+SNDX.US,D,20170425,000000,10.31,10.49,9.67,9.83,174745,0
+SNDX.US,D,20170426,000000,9.8,10.01,9.3,9.5,112377,0
+SNDX.US,D,20170427,000000,9.5,9.92,9.235,9.46,62493,0
+SNDX.US,D,20170428,000000,9.5,9.929,9.38,9.49,42154,0
+SNDX.US,D,20170501,000000,9.57,10.0306,9.15,9.24,41763,0
+SNDX.US,D,20170502,000000,9.19,9.28,8.67,8.79,49791,0
+SNDX.US,D,20170503,000000,8.82,9.14,8.35,8.62,103545,0
+SNDX.US,D,20170504,000000,8.64,9.01,8.1601,8.5,45535,0
+SNDX.US,D,20170505,000000,8.5,8.6399,8.06,8.29,40503,0
+SNDX.US,D,20170508,000000,8.42,8.42,7.9,7.99,96321,0
+SNDX.US,D,20170509,000000,8.01,8.3413,7.4092,7.71,207322,0
+SNDX.US,D,20170510,000000,7.76,8.75,7.71,8.37,132245,0
+SNDX.US,D,20170511,000000,8.33,8.89,8.22,8.61,105242,0
+SNDX.US,D,20170512,000000,8.67,8.96,8.34,8.68,52833,0
+SNDX.US,D,20170515,000000,8.76,9.2,8.69,9.04,68889,0
+SNDX.US,D,20170516,000000,9.09,9.6582,9,9.39,87644,0
+SNDX.US,D,20170517,000000,10.8,15.335,10.7601,13.58,4276252,0
+SNDX.US,D,20170518,000000,14.54,15.19,13.64,14.04,899503,0
+SNDX.US,D,20170519,000000,13.65,15.43,13.63,14.34,399564,0
+SNDX.US,D,20170522,000000,14.47,14.66,13.9,14.62,179780,0
+SNDX.US,D,20170523,000000,14.59,14.745,14.1,14.69,117536,0
+SNDX.US,D,20170524,000000,13.8,14.91,13.605,13.89,415465,0
+SNDX.US,D,20170525,000000,12.87,13.26,12.57,12.92,1965328,0
+SNDX.US,D,20170526,000000,12.92,13.25,12.8166,13.24,205183,0
+SNDX.US,D,20170530,000000,13.24,13.24,12.36,12.69,230412,0
+SNDX.US,D,20170531,000000,12.69,12.79,11.83,12.14,244962,0
+SNDX.US,D,20170601,000000,12.14,13.2,12.11,12.73,254204,0
+SNDX.US,D,20170602,000000,12.56,12.9,12.35,12.47,304297,0
+SNDX.US,D,20170605,000000,12.51,12.61,11.4,11.51,435473,0
+SNDX.US,D,20170606,000000,11.43,11.715,10.77,10.85,347942,0
+SNDX.US,D,20170607,000000,10.85,11.15,10.411,10.5,217821,0
+SNDX.US,D,20170608,000000,10.47,11.1178,10.17,10.35,269946,0
+SNDX.US,D,20170609,000000,10.36,10.65,10.098,10.35,91079,0
+SNDX.US,D,20170612,000000,10.34,10.4499,9.61,9.77,172986,0
+SNDX.US,D,20170613,000000,9.7,10.72,9.7,10.65,191334,0
+SNDX.US,D,20170614,000000,10.62,11.08,10.3,10.85,120157,0
+SNDX.US,D,20170615,000000,10.75,11.17,10.55,10.76,122605,0
+SNDX.US,D,20170616,000000,10.83,11.2,10.42,11.2,175478,0
+SNDX.US,D,20170619,000000,11.12,12.46,11.12,11.99,129154,0
+SNDX.US,D,20170620,000000,11.96,13.19,11.705,13.01,164917,0
+SNDX.US,D,20170621,000000,13.11,13.495,12.63,13.3,151198,0
+SNDX.US,D,20170622,000000,13.37,13.549,13.02,13.24,138318,0
+SNDX.US,D,20170623,000000,13.34,13.51,12.55,13.22,652198,0
+SNDX.US,D,20170626,000000,13.25,14.3577,12.77,13.9,123249,0
+SNDX.US,D,20170627,000000,13.9,14.99,13.41,14.26,220440,0
+SNDX.US,D,20170628,000000,14.39,14.91,13.905,14.77,180616,0
+SNDX.US,D,20170629,000000,14.69,14.82,13.83,14.41,198694,0
+SNDX.US,D,20170630,000000,14.4,14.41,13.85,13.97,165915,0
+SNDX.US,D,20170703,000000,14.02,14.02,13.08,13.89,108582,0
+SNDX.US,D,20170705,000000,13.96,14.15,13.72,14.03,156743,0
+SNDX.US,D,20170706,000000,13.97,14.04,13.41,13.61,95426,0
+SNDX.US,D,20170707,000000,13.61,13.62,13.01,13.43,81220,0
+SNDX.US,D,20170710,000000,13.43,13.81,12.745,13.12,89626,0
+SNDX.US,D,20170711,000000,13.16,13.925,13,13.29,77003,0
+SNDX.US,D,20170712,000000,13.36,13.43,12.995,13.25,101087,0
+SNDX.US,D,20170713,000000,13.25,13.55,12.8,13.33,68067,0
+SNDX.US,D,20170714,000000,13.3,13.4,12.94,13.27,97927,0
+SNDX.US,D,20170717,000000,13.3,13.64,12.8603,13.34,46665,0
+SNDX.US,D,20170718,000000,13.27,13.315,13.0301,13.21,48805,0
+SNDX.US,D,20170719,000000,13.29,13.42,12.86,13.21,55708,0
+SNDX.US,D,20170720,000000,13.24,13.42,13.031,13.18,69447,0
+SNDX.US,D,20170721,000000,13.26,13.97,13.09,13.84,66232,0
+SNDX.US,D,20170724,000000,13.95,14.09,13.695,13.9,70390,0
+SNDX.US,D,20170725,000000,13.93,14,13.38,13.45,77561,0
+SNDX.US,D,20170726,000000,13.45,13.67,13.03,13.35,46786,0
+SNDX.US,D,20170727,000000,13.3,13.4837,12.24,12.99,87404,0
+SNDX.US,D,20170728,000000,12.78,14.166,12.33,12.79,76555,0
+SNDX.US,D,20170731,000000,12.82,12.82,12.1,12.11,70416,0
+SNDX.US,D,20170801,000000,12.2,12.4424,11.28,12.03,59726,0
+SNDX.US,D,20170802,000000,12.03,12.7,11.78,12.31,65259,0
+SNDX.US,D,20170803,000000,12.42,13.3694,11.86,11.93,50114,0
+SNDX.US,D,20170804,000000,11.8777,12.79,11.8777,12.73,49654,0
+SNDX.US,D,20170807,000000,12.7,12.82,12.19,12.52,37886,0
+SNDX.US,D,20170808,000000,12.5,12.76,11.8,11.96,60352,0
+SNDX.US,D,20170809,000000,11.91,12.07,11.5,11.56,52906,0
+SNDX.US,D,20170810,000000,11.58,11.6336,10.77,11.15,103229,0
+SNDX.US,D,20170811,000000,11,11.43,10.5603,10.9,230977,0
+SNDX.US,D,20170814,000000,11.27,12.79,11.27,11.9,138507,0
+SNDX.US,D,20170815,000000,11.91,12.43,11.37,11.39,136565,0
+SNDX.US,D,20170816,000000,11.45,11.88,11.21,11.37,43496,0
+SNDX.US,D,20170817,000000,11.28,11.725,11.05,11.09,58913,0
+SNDX.US,D,20170818,000000,10.97,11.38,10.84,10.9,90447,0
+SNDX.US,D,20170821,000000,10.98,11.54,10.98,11.15,39474,0
+SNDX.US,D,20170822,000000,11.13,11.74,10.99,11.0606,65427,0
+SNDX.US,D,20170823,000000,11.09,11.55,11.05,11.27,58159,0
+SNDX.US,D,20170824,000000,11.38,12.245,11.38,11.94,66615,0
+SNDX.US,D,20170825,000000,11.96,12,11.52,11.69,24267,0
+SNDX.US,D,20170828,000000,11.57,12.3425,11.57,12.18,97467,0
+SNDX.US,D,20170829,000000,12.23,12.42,11.71,11.77,70430,0
+SNDX.US,D,20170830,000000,11.87,11.97,11.11,11.57,189311,0
+SNDX.US,D,20170831,000000,11.69,12.195,11.38,11.6,121276,0
+SNDX.US,D,20170901,000000,11.945,12.63,11.525,12.61,75485,0
+SNDX.US,D,20170905,000000,12.65,12.84,12.2,12.59,96203,0
+SNDX.US,D,20170906,000000,12.58,12.82,12.18,12.57,110564,0
+SNDX.US,D,20170907,000000,12.65,12.7673,12.44,12.5,98607,0
+SNDX.US,D,20170908,000000,12.55,12.55,12.15,12.48,54295,0
+SNDX.US,D,20170911,000000,12.75,12.75,12.31,12.36,99603,0
+SNDX.US,D,20170912,000000,12.49,12.49,11.45,11.54,83339,0
+SNDX.US,D,20170913,000000,11.55,12.175,11.41,11.92,61307,0
+SNDX.US,D,20170914,000000,11.95,12.0751,11.5,11.59,70299,0
+SNDX.US,D,20170915,000000,11.66,12.115,11.45,11.9,196018,0
+SNDX.US,D,20170918,000000,11.99,12.07,11.67,11.85,65542,0
+SNDX.US,D,20170919,000000,11.75,11.95,11.56,11.81,38466,0
+SNDX.US,D,20170920,000000,11.85,11.85,11.405,11.69,56220,0
+SNDX.US,D,20170921,000000,11.62,11.79,11.39,11.41,61937,0
+SNDX.US,D,20170922,000000,11.49,11.5902,11.221,11.35,64041,0
+SNDX.US,D,20170925,000000,11.3,11.685,11.22,11.42,89433,0
+SNDX.US,D,20170926,000000,11.49,11.59,11.05,11.13,181380,0
+SNDX.US,D,20170927,000000,11.37,11.5,11.16,11.42,144655,0
+SNDX.US,D,20170928,000000,11.48,12.03,11.39,11.84,138765,0
+SNDX.US,D,20170929,000000,11.93,11.93,11.46,11.7,61168,0
+SNDX.US,D,20171002,000000,11.77,13.09,11.697,12.93,217556,0
+SNDX.US,D,20171003,000000,13.33,13.48,12.09,12.43,164718,0
+SNDX.US,D,20171004,000000,12.3,13.19,12.3,12.93,101698,0
+SNDX.US,D,20171005,000000,13.07,13.149,12.5747,12.82,133673,0
+SNDX.US,D,20171006,000000,12.75,13,12.1,12.18,86974,0
+SNDX.US,D,20171009,000000,12.255,12.59,11.82,12,90435,0
+SNDX.US,D,20171010,000000,12.13,12.55,11.7,11.78,119431,0
+SNDX.US,D,20171011,000000,11.84,12.035,11.57,11.85,121004,0
+SNDX.US,D,20171012,000000,11.94,12.42,11.73,11.87,114207,0
+SNDX.US,D,20171013,000000,11.9712,12.42,11.95,12.37,94908,0
+SNDX.US,D,20171016,000000,12.5,12.8,12.23,12.76,93318,0
+SNDX.US,D,20171017,000000,12.6,12.94,12.11,12.16,117601,0
+SNDX.US,D,20171018,000000,12.24,12.55,11.87,12.05,114007,0
+SNDX.US,D,20171019,000000,12.19,12.225,11.9,12.07,42698,0
+SNDX.US,D,20171020,000000,12.17,12.34,11.85,11.9,91704,0
+SNDX.US,D,20171023,000000,11.84,12.03,11.5008,11.56,107765,0
+SNDX.US,D,20171024,000000,11.54,11.69,10.78,10.96,96100,0
+SNDX.US,D,20171025,000000,11,11.07,10.69,10.95,49472,0
+SNDX.US,D,20171026,000000,10.91,10.99,10.35,10.5,87691,0
+SNDX.US,D,20171027,000000,10.5,11.02,10.3,10.97,122839,0
+SNDX.US,D,20171030,000000,11.155,11.8,11,11.74,169556,0
+SNDX.US,D,20171031,000000,11.77,11.7863,11,11.18,99807,0
+SNDX.US,D,20171101,000000,11.3,11.45,10.8,11.02,79049,0
+SNDX.US,D,20171102,000000,11.05,11.26,10.845,11.19,71857,0
+SNDX.US,D,20171103,000000,11.21,11.75,11.21,11.45,169409,0
+SNDX.US,D,20171106,000000,11.51,11.65,11.19,11.23,47682,0
+SNDX.US,D,20171107,000000,11.33,11.33,10.18,10.64,196371,0
+SNDX.US,D,20171108,000000,10.67,11.199,9.66,9.93,203568,0
+SNDX.US,D,20171109,000000,10.1,10.365,9.8454,10.02,132531,0
+SNDX.US,D,20171110,000000,10.05,10.27,9.55,10.11,167259,0
+SNDX.US,D,20171113,000000,10.45,11.1,8.4,8.5,450156,0
+SNDX.US,D,20171114,000000,8.66,8.88,8.29,8.37,778086,0
+SNDX.US,D,20171115,000000,8.28,8.95,8.1864,8.56,426534,0
+SNDX.US,D,20171116,000000,8.62,8.95,8.48,8.54,216232,0
+SNDX.US,D,20171117,000000,8.51,9.15,8.51,8.77,356543,0
+SNDX.US,D,20171120,000000,8.96,9.1296,8.16,8.52,304459,0
+SNDX.US,D,20171121,000000,8.58,8.5949,8.21,8.28,116525,0
+SNDX.US,D,20171122,000000,8.31,8.557,8.03,8.25,193108,0
+SNDX.US,D,20171124,000000,8.28,8.4,8.15,8.2,150506,0
+SNDX.US,D,20171127,000000,8.2,8.375,8.11,8.28,531058,0
+SNDX.US,D,20171128,000000,8.24,9.0129,8.05,8.12,1196320,0
+SNDX.US,D,20171129,000000,8.18,8.89,8.18,8.47,216417,0
+SNDX.US,D,20171130,000000,8.47,8.84,8.23,8.76,168362,0
+SNDX.US,D,20171201,000000,8.72,8.79,8.05,8.29,177020,0
+SNDX.US,D,20171204,000000,8.42,8.69,8.2,8.2385,192330,0
+SNDX.US,D,20171205,000000,8.19,8.52,8.1,8.13,179376,0
+SNDX.US,D,20171206,000000,8.16,8.21,7.845,7.88,149759,0
+SNDX.US,D,20171207,000000,7.92,8.545,7.82,8.06,228252,0
+SNDX.US,D,20171208,000000,8.12,8.65,8.0623,8.4,143690,0
+SNDX.US,D,20171211,000000,8.51,8.74,8.15,8.24,208785,0
+SNDX.US,D,20171212,000000,8.26,8.688,8.2008,8.6,447681,0
+SNDX.US,D,20171213,000000,8.58,8.85,8.45,8.55,315855,0
+SNDX.US,D,20171214,000000,8.53,9.19,8.2415,9,330283,0
+SNDX.US,D,20171215,000000,8.9,9.02,7.99,8.03,746656,0
+SNDX.US,D,20171218,000000,8.03,8.26,7.88,8.05,169475,0
+SNDX.US,D,20171219,000000,8.02,8.12,7.7,7.79,163176,0
+SNDX.US,D,20171220,000000,7.8,8.15,7.8,7.95,195427,0
+SNDX.US,D,20171221,000000,7.94,8.28,7.76,8.24,166222,0
+SNDX.US,D,20171222,000000,8.22,8.57,8.0699,8.43,116863,0
+SNDX.US,D,20171226,000000,8.57,8.57,8.22,8.28,156337,0
+SNDX.US,D,20171227,000000,8.34,8.79,8.3,8.5,115402,0
+SNDX.US,D,20171228,000000,8.5,8.78,8.47,8.67,100613,0
+SNDX.US,D,20171229,000000,8.68,8.87,8.5,8.76,170083,0
+SNDX.US,D,20180102,000000,8.77,8.81,8.77,8.77,78460,0
+SNDX.US,D,20180103,000000,8.8,8.9029,8.56,8.85,117405,0
+SNDX.US,D,20180104,000000,8.89,8.89,8.44,8.71,91969,0
+SNDX.US,D,20180105,000000,9.33,10.7,8.93,9.53,835158,0
+SNDX.US,D,20180108,000000,9.8,9.955,8.81,9,350217,0
+SNDX.US,D,20180109,000000,8.95,9.6903,8.86,9.46,320300,0
+SNDX.US,D,20180110,000000,9.48,9.5,9,9.34,187144,0
+SNDX.US,D,20180111,000000,9.35,9.61,9.2,9.49,114894,0
+SNDX.US,D,20180112,000000,9.47,9.57,9.01,9.19,222443,0
+SNDX.US,D,20180116,000000,9.27,9.6,9.17,9.21,273510,0
+SNDX.US,D,20180117,000000,9.29,9.29,9,9.14,139471,0
+SNDX.US,D,20180118,000000,9.07,9.8999,9.07,9.58,1407733,0
+SNDX.US,D,20180119,000000,9.77,10.55,9.5,10.17,762241,0
+SNDX.US,D,20180122,000000,10.57,11.37,10.35,10.82,563058,0
+SNDX.US,D,20180123,000000,11.08,11.27,10.2,10.49,471929,0
+SNDX.US,D,20180124,000000,10.41,10.41,9.76,9.96,343318,0
+SNDX.US,D,20180125,000000,10.08,11.19,9.98,10.58,594377,0
+SNDX.US,D,20180126,000000,10.72,11.63,10.5,11.31,461629,0
+SNDX.US,D,20180129,000000,11.45,12.49,11.39,12.11,665109,0
+SNDX.US,D,20180130,000000,12.11,12.11,11.0501,11.22,542812,0
+SNDX.US,D,20180131,000000,11.22,11.85,10.61,10.9,416550,0
+SNDX.US,D,20180201,000000,11.62,11.72,10.73,11.37,479377,0
+SNDX.US,D,20180202,000000,11.19,11.2,10.56,11.14,358906,0
+SNDX.US,D,20180205,000000,10.99,11.31,10.4522,10.515,395002,0
+SNDX.US,D,20180206,000000,10.28,10.99,10.1852,10.75,317540,0
+SNDX.US,D,20180207,000000,10.78,10.9266,10.19,10.24,296014,0
+SNDX.US,D,20180208,000000,10.19,10.27,9.56,9.63,348201,0
+SNDX.US,D,20180209,000000,9.73,9.8397,8.5,8.98,532988,0
+SNDX.US,D,20180212,000000,9.01,9.24,8.8551,9.13,238862,0
+SNDX.US,D,20180213,000000,9.03,9.359,8.71,9.15,255244,0
+SNDX.US,D,20180214,000000,9,9.7,8.9,9.48,303851,0
+SNDX.US,D,20180215,000000,9.56,10.0627,9.41,9.93,319080,0
+SNDX.US,D,20180216,000000,9.88,10.4483,9.45,9.48,370341,0
+SNDX.US,D,20180220,000000,9.42,9.82,9.22,9.27,284547,0
+SNDX.US,D,20180221,000000,9.26,9.79,9.221,9.45,199521,0
+SNDX.US,D,20180222,000000,9.52,9.56,8.9,9.11,333308,0
+SNDX.US,D,20180223,000000,9.13,9.24,8.625,9.07,236071,0
+SNDX.US,D,20180226,000000,9.17,9.191,8.76,8.98,154158,0
+SNDX.US,D,20180227,000000,9,9.482,9,9.17,224175,0
+SNDX.US,D,20180228,000000,9.23,9.25,8.9,9.04,363127,0
+SNDX.US,D,20180301,000000,8.92,9.5,8.91,9.4,241574,0
+SNDX.US,D,20180302,000000,9.28,9.9208,9.28,9.89,295781,0
+SNDX.US,D,20180305,000000,9.94,10.08,9.651,9.96,259127,0
+SNDX.US,D,20180306,000000,9.45,9.9,8.5371,9.74,615437,0
+SNDX.US,D,20180307,000000,9.76,10.225,9.56,9.73,382324,0
+SNDX.US,D,20180308,000000,9.81,10.19,9.46,9.91,325479,0
+SNDX.US,D,20180309,000000,9.89,9.982,9.4,9.83,425663,0
+SNDX.US,D,20180312,000000,9.83,10.175,9.35,10,686452,0
+SNDX.US,D,20180313,000000,10.05,10.75,10,10.58,455582,0
+SNDX.US,D,20180314,000000,10.7,13.8115,10.61,13.58,2543265,0
+SNDX.US,D,20180315,000000,13.69,13.7899,12.43,12.48,858523,0
+SNDX.US,D,20180316,000000,12.49,14.78,12.49,13.76,762170,0
+SNDX.US,D,20180319,000000,13.76,14,12.81,13.74,454922,0
+SNDX.US,D,20180320,000000,13.71,14.07,13.28,13.74,382293,0
+SNDX.US,D,20180321,000000,13.74,14.37,13.59,14.27,237142,0
+SNDX.US,D,20180322,000000,14.27,14.88,14.0832,14.49,534039,0
+SNDX.US,D,20180323,000000,14.49,14.76,13.82,13.9,225084,0
+SNDX.US,D,20180326,000000,14.15,14.93,14.01,14.82,234317,0
+SNDX.US,D,20180327,000000,14.83,14.96,14.07,14.13,201578,0
+SNDX.US,D,20180328,000000,14.19,14.529,13.34,13.59,279328,0
+SNDX.US,D,20180329,000000,13.7,14.45,13.42,14.23,212666,0
+SNDX.US,D,20180402,000000,14.2,14.2218,13.5756,14.04,190066,0
+SNDX.US,D,20180403,000000,14.22,15.2,14.05,14.6,376367,0
+SNDX.US,D,20180404,000000,14.35,14.925,14.06,14.63,270393,0
+SNDX.US,D,20180405,000000,14.63,14.7,13.1,13.34,266443,0
+SNDX.US,D,20180406,000000,13.24,13.3,10.67,10.84,1000101,0
+SNDX.US,D,20180409,000000,10.84,11.6,10.66,11.175,478383,0
+SNDX.US,D,20180410,000000,11.24,11.74,11.24,11.44,242707,0
+SNDX.US,D,20180411,000000,11.33,11.7,11.02,11.33,279116,0
+SNDX.US,D,20180412,000000,11.39,11.48,10.877,11.16,304153,0
+SNDX.US,D,20180413,000000,11.22,11.66,10.93,11.42,310572,0
+SNDX.US,D,20180416,000000,11.37,11.5966,10.7,10.76,238204,0
+SNDX.US,D,20180417,000000,10.83,11.85,10.8,11.49,289350,0
+SNDX.US,D,20180418,000000,11.48,11.69,11.13,11.23,102815,0
+SNDX.US,D,20180419,000000,11.22,11.32,10.78,10.86,143030,0
+SNDX.US,D,20180420,000000,10.82,11.2,10.43,11.03,170559,0
+SNDX.US,D,20180423,000000,11,11.099,10.33,10.43,192541,0
+SNDX.US,D,20180424,000000,10.44,10.47,10.11,10.25,224316,0
+SNDX.US,D,20180425,000000,10.24,10.46,10.1,10.39,117544,0
+SNDX.US,D,20180426,000000,10.45,10.81,10.45,10.59,99335,0
+SNDX.US,D,20180427,000000,10.58,10.73,10.4,10.67,85463,0
+SNDX.US,D,20180430,000000,10.69,10.9,10.39,10.44,97083,0
+SNDX.US,D,20180501,000000,10.44,10.95,10.31,10.92,155501,0
+SNDX.US,D,20180502,000000,10.85,11.31,10.8,10.86,145049,0
+SNDX.US,D,20180503,000000,10.8,10.95,10.45,10.47,132151,0
+SNDX.US,D,20180504,000000,10.49,10.77,10.37,10.51,137440,0
+SNDX.US,D,20180507,000000,10.6,10.849,10.5,10.53,130230,0
+SNDX.US,D,20180508,000000,10.53,10.54,10.13,10.32,177611,0
+SNDX.US,D,20180509,000000,11.99,11.99,10.51,11.57,294008,0
+SNDX.US,D,20180510,000000,11.56,11.56,10.38,10.48,244472,0
+SNDX.US,D,20180511,000000,10.5,10.7872,10.18,10.69,259859,0
+SNDX.US,D,20180514,000000,10.87,11.49,10.8,11.42,461445,0
+SNDX.US,D,20180515,000000,11.47,11.49,11.02,11.38,267477,0
+SNDX.US,D,20180516,000000,11.35,11.35,10.97,11.12,286059,0
+SNDX.US,D,20180517,000000,11.08,11.24,8.19,8.61,1611860,0
+SNDX.US,D,20180518,000000,8.74,9.28,8.61,8.8,665690,0
+SNDX.US,D,20180521,000000,8.93,9.229,8.6235,8.93,589248,0
+SNDX.US,D,20180522,000000,8.95,8.99,8.382,8.69,353483,0
+SNDX.US,D,20180523,000000,8.7,9.32,8.69,8.93,376585,0
+SNDX.US,D,20180524,000000,8.95,9.3,8.82,9.12,352977,0
+SNDX.US,D,20180525,000000,9.15,9.52,9,9.07,309826,0
+SNDX.US,D,20180529,000000,9.1,9.35,8.89,9.09,239843,0
+SNDX.US,D,20180530,000000,9.12,9.26,9.04,9.11,207505,0
+SNDX.US,D,20180531,000000,9.37,9.37,8.681,8.73,443300,0
+SNDX.US,D,20180601,000000,8.77,8.97,8.73,8.82,319928,0
+SNDX.US,D,20180604,000000,8.79,8.8801,7.7,7.76,1070690,0
+SNDX.US,D,20180605,000000,7.8,7.9305,7.3501,7.73,565013,0
+SNDX.US,D,20180606,000000,7.78,8.03,7.64,7.94,335651,0
+SNDX.US,D,20180607,000000,7.91,8.17,7.77,7.84,180938,0
+SNDX.US,D,20180608,000000,7.81,8.14,7.81,8.11,167357,0
+SNDX.US,D,20180611,000000,8.13,8.31,8.08,8.16,186161,0
+SNDX.US,D,20180612,000000,8.21,8.47,8.15,8.4,297791,0
+SNDX.US,D,20180613,000000,8.38,8.46,8.16,8.27,198067,0
+SNDX.US,D,20180614,000000,8.29,8.41,8.01,8.34,169452,0
+SNDX.US,D,20180615,000000,8.3,8.74,8.21,8.6,538239,0
+SNDX.US,D,20180618,000000,8.56,8.84,8.251,8.39,313450,0
+SNDX.US,D,20180619,000000,8.35,8.7,8.31,8.36,232871,0
+SNDX.US,D,20180620,000000,8.37,8.5,8.08,8.22,209330,0
+SNDX.US,D,20180621,000000,8.2,8.265,7.76,7.78,350104,0
+SNDX.US,D,20180622,000000,7.85,7.86,7.545,7.68,789692,0
+SNDX.US,D,20180625,000000,7.66,7.91,7.4,7.44,269672,0
+SNDX.US,D,20180626,000000,7.44,7.66,7.3062,7.6,219197,0
+SNDX.US,D,20180627,000000,7.6,7.65,6.966,7.04,274821,0
+SNDX.US,D,20180628,000000,7.02,7.1442,6.61,6.93,387188,0
+SNDX.US,D,20180629,000000,7,7.19,6.92,7.02,307966,0
+SNDX.US,D,20180702,000000,7.03,7.19,6.71,7.05,418625,0
+SNDX.US,D,20180703,000000,7.05,7.15,6.8,7.1,179648,0
+SNDX.US,D,20180705,000000,7.1,7.23,6.95,7.09,389213,0
+SNDX.US,D,20180706,000000,7.13,7.43,7.13,7.33,299368,0
+SNDX.US,D,20180709,000000,7.48,7.55,6.9145,7.16,351759,0
+SNDX.US,D,20180710,000000,7.25,7.479,7.0838,7.16,251195,0
+SNDX.US,D,20180711,000000,7.1,7.22,7.05,7.1,191219,0
+SNDX.US,D,20180712,000000,7.5,7.54,7.2,7.25,412284,0
+SNDX.US,D,20180713,000000,7.3,7.37,7.16,7.31,258569,0
+SNDX.US,D,20180716,000000,7.32,7.385,7.16,7.35,214072,0
+SNDX.US,D,20180717,000000,7.37,7.615,7.32,7.36,198928,0
+SNDX.US,D,20180718,000000,7.35,7.35,7.06,7.27,197652,0
+SNDX.US,D,20180719,000000,7.23,7.33,7.07,7.24,152342,0
+SNDX.US,D,20180720,000000,7.21,7.61,7.21,7.49,583289,0
+SNDX.US,D,20180723,000000,7.51,7.7,7.33,7.47,469901,0
+SNDX.US,D,20180724,000000,7.54,7.6,7.1,7.17,217266,0
+SNDX.US,D,20180725,000000,7.17,7.4,7.11,7.22,274568,0
+SNDX.US,D,20180726,000000,7.2,7.2,6.85,7.05,231033,0
+SNDX.US,D,20180727,000000,7.08,7.08,6.65,6.73,436024,0
+SNDX.US,D,20180730,000000,6.63,6.75,6.33,6.59,268818,0
+SNDX.US,D,20180731,000000,6.58,6.88,6.57,6.74,207674,0
+SNDX.US,D,20180801,000000,6.75,6.97,6.65,6.72,181405,0
+SNDX.US,D,20180802,000000,6.71,6.71,6.28,6.37,358722,0
+SNDX.US,D,20180803,000000,6.38,6.64,6.27,6.33,186989,0
+SNDX.US,D,20180806,000000,6.4,6.68,6.1001,6.6,237733,0
+SNDX.US,D,20180807,000000,6.65,6.78,6.43,6.65,139328,0
+SNDX.US,D,20180808,000000,6.75,7.48,6.75,7.39,475995,0
+SNDX.US,D,20180809,000000,7.42,7.94,7.26,7.35,513692,0
+SNDX.US,D,20180810,000000,7.33,7.56,7.02,7.04,205962,0
+SNDX.US,D,20180813,000000,7.04,7.44,7,7.23,216633,0
+SNDX.US,D,20180814,000000,7.22,7.47,7.14,7.34,200797,0
+SNDX.US,D,20180815,000000,7.26,7.36,7.0431,7.2,275017,0
+SNDX.US,D,20180816,000000,7.2,7.3364,7.065,7.27,165294,0
+SNDX.US,D,20180817,000000,7.23,7.2544,6.84,7.18,436849,0
+SNDX.US,D,20180820,000000,7.17,7.233,6.84,6.98,378833,0
+SNDX.US,D,20180821,000000,7,7.3,7,7.2,191216,0
+SNDX.US,D,20180822,000000,7.18,7.33,7.1,7.25,150386,0
+SNDX.US,D,20180823,000000,7.21,7.3,7.06,7.19,135264,0
+SNDX.US,D,20180824,000000,7.2,7.28,7.06,7.16,142328,0
+SNDX.US,D,20180827,000000,7.2,7.32,7.12,7.22,200236,0
+SNDX.US,D,20180828,000000,7.24,7.35,7.17,7.34,292204,0
+SNDX.US,D,20180829,000000,7.3,7.78,7.3,7.74,449551,0
+SNDX.US,D,20180830,000000,7.74,8.13,7.73,7.83,475099,0
+SNDX.US,D,20180831,000000,7.85,7.99,7.56,7.76,285137,0
+SNDX.US,D,20180904,000000,7.73,7.7482,7.39,7.47,242550,0
+SNDX.US,D,20180905,000000,7.48,7.58,7.16,7.5,197298,0
+SNDX.US,D,20180906,000000,7.48,7.48,7.01,7.18,221850,0
+SNDX.US,D,20180907,000000,7.13,7.24,6.9896,7.04,134679,0
+SNDX.US,D,20180910,000000,7.05,7.07,6.67,6.89,222635,0
+SNDX.US,D,20180911,000000,6.92,7.34,6.9,7.15,222416,0
+SNDX.US,D,20180912,000000,7.16,7.25,6.415,6.45,360821,0
+SNDX.US,D,20180913,000000,6.4,6.899,6.32,6.61,270044,0
+SNDX.US,D,20180914,000000,6.6,6.96,6.55,6.93,361370,0
+SNDX.US,D,20180917,000000,6.94,7.179,6.77,6.91,286191,0
+SNDX.US,D,20180918,000000,6.91,7.02,6.76,6.96,162686,0
+SNDX.US,D,20180919,000000,6.97,7.14,6.86,6.93,175061,0
+SNDX.US,D,20180920,000000,6.96,7.22,6.8,7.15,233247,0
+SNDX.US,D,20180921,000000,7.15,7.34,6.475,6.77,609092,0
+SNDX.US,D,20180924,000000,6.78,7.319,6.7,7.23,569966,0
+SNDX.US,D,20180925,000000,6.65,7.29,6.5,7.11,655794,0
+SNDX.US,D,20180926,000000,7.11,7.35,6.81,6.95,422283,0
+SNDX.US,D,20180927,000000,6.97,7.16,6.65,7.14,380785,0
+SNDX.US,D,20180928,000000,7.12,8.24,6.955,8.08,1526668,0
+SNDX.US,D,20181001,000000,8.37,9.15,7.7201,8.42,1101566,0
+SNDX.US,D,20181002,000000,8.47,8.57,7.76,7.98,442634,0
+SNDX.US,D,20181003,000000,7.98,8.21,7.82,8.01,221402,0
+SNDX.US,D,20181004,000000,7.99,8,7.66,7.83,203647,0
+SNDX.US,D,20181005,000000,7.83,8.1,7.5195,7.7,197705,0
+SNDX.US,D,20181008,000000,7.74,7.81,7.11,7.35,394830,0
+SNDX.US,D,20181009,000000,7.34,7.38,6.945,7.01,342847,0
+SNDX.US,D,20181010,000000,7.02,7.08,6.53,6.58,381382,0
+SNDX.US,D,20181011,000000,6.55,6.81,6.1,6.56,344955,0
+SNDX.US,D,20181012,000000,6.69,6.75,6.3,6.39,210442,0
+SNDX.US,D,20181015,000000,6.47,6.76,6.2224,6.6,213849,0
+SNDX.US,D,20181016,000000,6.67,7.04,6.56,7.01,224052,0
+SNDX.US,D,20181017,000000,7.02,7.36,6.9101,7.27,151907,0
+SNDX.US,D,20181018,000000,7.27,7.3164,7.08,7.23,201046,0
+SNDX.US,D,20181019,000000,7.23,7.6,7.09,7.29,287841,0
+SNDX.US,D,20181022,000000,7.25,7.25,5.7,6.8,938595,0
+SNDX.US,D,20181023,000000,6.55,6.9,6.37,6.55,468491,0
+SNDX.US,D,20181024,000000,6.5,6.5,5.88,5.91,285193,0
+SNDX.US,D,20181025,000000,6.01,6.1198,5.8757,6.04,387809,0
+SNDX.US,D,20181026,000000,4.94,5.17,4.5,5.01,1618124,0
+SNDX.US,D,20181029,000000,4.93,5,4.36,4.61,662125,0
+SNDX.US,D,20181030,000000,4.61,4.94,4.61,4.765,255091,0
+SNDX.US,D,20181031,000000,4.86,4.86,4.44,4.81,376130,0
+SNDX.US,D,20181101,000000,4.83,5.17,4.73,4.99,416637,0
+SNDX.US,D,20181102,000000,5,5.35,4.89,5.12,203704,0
+SNDX.US,D,20181105,000000,5.09,5.2,4.78,4.86,248004,0
+SNDX.US,D,20181106,000000,5.31,5.75,4.77,5.23,578025,0
+SNDX.US,D,20181107,000000,5.3,5.45,5.1557,5.4,196188,0
+SNDX.US,D,20181108,000000,5.44,5.69,5.33,5.47,223653,0
+SNDX.US,D,20181109,000000,5.51,5.55,5.14,5.42,285165,0
+SNDX.US,D,20181112,000000,5.44,5.51,5.1396,5.4,189185,0
+SNDX.US,D,20181113,000000,5.45,5.55,5.11,5.2,157155,0
+SNDX.US,D,20181114,000000,5.27,5.33,4.82,4.84,184264,0
+SNDX.US,D,20181115,000000,4.82,5.04,4.64,4.92,140798,0
+SNDX.US,D,20181116,000000,4.97,5.04,4.66,4.93,190378,0
+SNDX.US,D,20181119,000000,4.85,4.89,4.421,4.68,410778,0
+SNDX.US,D,20181120,000000,4.68,5.14,4.64,4.72,265468,0
+SNDX.US,D,20181121,000000,4.79,5.09,4.68,4.97,168452,0
+SNDX.US,D,20181123,000000,4.9,5.075,4.8,4.9,118372,0
+SNDX.US,D,20181126,000000,4.99,5.16,4.86,5.11,208197,0
+SNDX.US,D,20181127,000000,5.15,5.35,4.84,4.89,235203,0
+SNDX.US,D,20181128,000000,4.91,5.09,4.7,5.08,372145,0
+SNDX.US,D,20181129,000000,5.1,5.27,5,5.03,399610,0
+SNDX.US,D,20181130,000000,5.04,5.19,4.96,5.1,139441,0
+SNDX.US,D,20181203,000000,5.25,5.6,5.16,5.45,253764,0
+SNDX.US,D,20181204,000000,5.39,5.6,4.73,4.94,436750,0
+SNDX.US,D,20181206,000000,4.77,5.003,4.66,4.76,188517,0
+SNDX.US,D,20181207,000000,4.76,4.9199,4.65,4.77,175563,0
+SNDX.US,D,20181210,000000,4.78,5,4.6114,4.83,116929,0
+SNDX.US,D,20181211,000000,4.92,5.01,4.6396,4.72,128977,0
+SNDX.US,D,20181212,000000,4.79,5.0451,4.71,4.89,262677,0
+SNDX.US,D,20181213,000000,4.92,5.009,4.7327,4.88,242850,0
+SNDX.US,D,20181214,000000,4.82,4.92,4.78,4.91,328814,0
+SNDX.US,D,20181217,000000,4.79,4.99,4.75,4.8,410226,0
+SNDX.US,D,20181218,000000,4.8,4.91,4.58,4.67,680788,0
+SNDX.US,D,20181219,000000,4.65,4.73,4.11,4.16,283513,0
+SNDX.US,D,20181220,000000,4.13,4.29,3.8575,4.2,359801,0
+SNDX.US,D,20181221,000000,4.2,4.2,3.57,3.63,564065,0
+SNDX.US,D,20181224,000000,3.55,3.825,3.47,3.6,144784,0
+SNDX.US,D,20181226,000000,3.51,3.86,3.39,3.8,160522,0
+SNDX.US,D,20181227,000000,3.72,3.92,3.5739,3.91,418304,0
+SNDX.US,D,20181228,000000,3.94,4.19,3.87,4.04,125161,0
+SNDX.US,D,20181231,000000,4.05,4.48,4.04,4.45,244105,0
+SNDX.US,D,20190102,000000,4.48,4.65,4.31,4.45,132763,0
+SNDX.US,D,20190103,000000,4.44,4.63,4.24,4.26,129983,0
+SNDX.US,D,20190104,000000,4.45,5.1,4.41,4.94,276465,0
+SNDX.US,D,20190107,000000,5.2,5.68,5.2,5.64,341741,0
+SNDX.US,D,20190108,000000,5.73,5.89,5.49,5.79,161291,0
+SNDX.US,D,20190109,000000,5.8,5.88,5.6,5.71,93590,0
+SNDX.US,D,20190110,000000,5.7,5.88,5.69,5.82,136366,0
+SNDX.US,D,20190111,000000,5.88,6.68,5.68,6.53,386453,0
+SNDX.US,D,20190114,000000,6.4,6.46,6.09,6.3,152200,0
+SNDX.US,D,20190115,000000,6.29,6.4187,6.13,6.34,137431,0
+SNDX.US,D,20190116,000000,6.35,6.6,6.27,6.48,144843,0
+SNDX.US,D,20190117,000000,6.45,6.58,6.01,6.04,190810,0
+SNDX.US,D,20190118,000000,6.05,6.1395,5.75,5.78,124936,0
+SNDX.US,D,20190122,000000,5.72,5.75,5.24,5.28,155739,0
+SNDX.US,D,20190123,000000,5.33,5.67,5.16,5.18,178992,0
+SNDX.US,D,20190124,000000,5.17,5.35,5.125,5.19,118974,0
+SNDX.US,D,20190125,000000,5.25,5.58,5.225,5.44,94681,0
+SNDX.US,D,20190128,000000,5.37,5.37,5.12,5.17,169083,0
+SNDX.US,D,20190129,000000,5.19,5.4,5.17,5.27,98302,0
+SNDX.US,D,20190130,000000,5.28,5.52,5.12,5.46,92833,0
+SNDX.US,D,20190131,000000,5.4,5.7,5.35,5.6,92357,0
+SNDX.US,D,20190201,000000,5.6,5.76,5.52,5.75,112899,0
+SNDX.US,D,20190204,000000,5.77,5.8,5.6,5.71,86030,0
+SNDX.US,D,20190205,000000,5.74,6.22,5.66,6.12,167337,0
+SNDX.US,D,20190206,000000,6.1,6.56,6.1,6.38,154215,0
+SNDX.US,D,20190207,000000,6.33,6.51,6.06,6.29,175054,0
+SNDX.US,D,20190208,000000,6.25,6.365,5.93,6,92832,0
+SNDX.US,D,20190211,000000,6.05,6.07,5.93,6.04,68170,0
+SNDX.US,D,20190212,000000,6.12,6.22,6.02,6.05,60934,0
+SNDX.US,D,20190213,000000,6.09,6.13,5.98,6.08,50557,0
+SNDX.US,D,20190214,000000,6.04,6.115,5.94,6.05,65466,0
+SNDX.US,D,20190215,000000,6.1,6.42,6.04,6.39,82947,0
+SNDX.US,D,20190219,000000,6.36,6.5373,6.28,6.3,62347,0
+SNDX.US,D,20190220,000000,6.33,6.42,6.1,6.13,67784,0
+SNDX.US,D,20190221,000000,6.12,6.42,6.1,6.23,72881,0
+SNDX.US,D,20190222,000000,6.27,6.43,6.19,6.31,48743,0
+SNDX.US,D,20190225,000000,6.43,6.7234,6.234,6.28,123825,0
+SNDX.US,D,20190226,000000,6.24,6.43,6.191,6.26,113501,0
+SNDX.US,D,20190227,000000,6.2086,6.28,6.11,6.16,103446,0
+SNDX.US,D,20190228,000000,6.17,6.32,6.05,6.17,112551,0
+SNDX.US,D,20190301,000000,6.225,6.47,6.19,6.34,182913,0
+SNDX.US,D,20190304,000000,6.41,6.87,6.3269,6.86,183460,0
+SNDX.US,D,20190305,000000,6.79,7.115,6.79,6.84,113974,0
+SNDX.US,D,20190306,000000,6.85,6.85,6.12,6.23,102260,0
+SNDX.US,D,20190307,000000,6.06,6.33,5.96,6.27,134656,0
+SNDX.US,D,20190308,000000,5.25,6.1,5.25,5.39,396316,0
+SNDX.US,D,20190311,000000,5.47,5.61,5.15,5.24,160852,0
+SNDX.US,D,20190312,000000,5.26,5.73,5.11,5.54,232280,0
+SNDX.US,D,20190313,000000,5.5,5.58,5.22,5.24,190980,0
+SNDX.US,D,20190314,000000,5.25,5.3,5.03,5.15,121909,0
+SNDX.US,D,20190315,000000,5.16,5.32,4.98,5.12,213417,0
+SNDX.US,D,20190318,000000,5.1,5.33,5.05,5.18,115274,0
+SNDX.US,D,20190319,000000,5.23,5.28,5.05,5.11,162739,0
+SNDX.US,D,20190320,000000,5.14,5.145,4.995,5.06,151918,0
+SNDX.US,D,20190321,000000,5.02,5.11,4.87,4.89,106574,0
+SNDX.US,D,20190322,000000,4.88,4.9144,4.52,4.69,206866,0
+SNDX.US,D,20190325,000000,4.83,4.89,4.6,4.85,131094,0
+SNDX.US,D,20190326,000000,4.89,4.9199,4.58,4.6,94735,0
+SNDX.US,D,20190327,000000,5.07,5.96,4.97,5.34,1311198,0
+SNDX.US,D,20190328,000000,5.34,5.55,5.32,5.34,248723,0
+SNDX.US,D,20190329,000000,5.39,5.55,5.11,5.25,149571,0
+SNDX.US,D,20190401,000000,5.32,5.43,4.82,4.9,391989,0
+SNDX.US,D,20190402,000000,4.9,5.23,4.85,5.15,233627,0
+SNDX.US,D,20190403,000000,5.22,5.4615,5.17,5.28,318351,0
+SNDX.US,D,20190404,000000,5.29,5.74,5.2,5.62,205839,0
+SNDX.US,D,20190405,000000,5.64,6.24,5.5979,5.97,199187,0
+SNDX.US,D,20190408,000000,6,6,5.66,5.77,100135,0
+SNDX.US,D,20190409,000000,5.77,5.8199,5.6154,5.72,134238,0
+SNDX.US,D,20190410,000000,5.76,6.31,5.74,6.3,208722,0
+SNDX.US,D,20190411,000000,6.25,7.22,6.25,6.68,595447,0
+SNDX.US,D,20190412,000000,6.72,6.85,6.08,6.26,230988,0
+SNDX.US,D,20190415,000000,6.27,6.27,5.94,6.13,170725,0
+SNDX.US,D,20190416,000000,6.17,6.38,6.08,6.26,88481,0
+SNDX.US,D,20190417,000000,6.31,6.31,6.01,6.27,113890,0
+SNDX.US,D,20190418,000000,6.31,6.37,6.11,6.29,143340,0
+SNDX.US,D,20190422,000000,6.3,6.39,6.11,6.35,92136,0
+SNDX.US,D,20190423,000000,6.38,7.07,6.38,6.96,258893,0
+SNDX.US,D,20190424,000000,6.82,7,6.68,6.99,144202,0
+SNDX.US,D,20190425,000000,6.91,6.94,6.77,6.84,154642,0
+SNDX.US,D,20190426,000000,6.81,7.15,6.81,7.09,256943,0
+SNDX.US,D,20190429,000000,7.09,7.4088,7.03,7.16,141413,0
+SNDX.US,D,20190430,000000,7.17,7.31,6.68,7.15,191339,0
+SNDX.US,D,20190501,000000,7.16,7.34,7.01,7.22,108686,0
+SNDX.US,D,20190502,000000,7.17,7.22,6.73,6.9,207746,0
+SNDX.US,D,20190503,000000,6.98,7.33,6.85,7.16,133961,0
+SNDX.US,D,20190506,000000,6.98,7.5625,6.81,7.36,200097,0
+SNDX.US,D,20190507,000000,7.5,8,7.3,7.81,548536,0
+SNDX.US,D,20190508,000000,7.81,8.03,7.79,7.9,296603,0
+SNDX.US,D,20190509,000000,7.8,7.91,7.4,7.67,144824,0
+SNDX.US,D,20190510,000000,7.68,7.76,7.3,7.6,130237,0
+SNDX.US,D,20190513,000000,7.43,7.6,6.95,7.32,131741,0
+SNDX.US,D,20190514,000000,7.51,7.79,7.38,7.67,184672,0
+SNDX.US,D,20190515,000000,7.46,7.72,7.14,7.53,108750,0
+SNDX.US,D,20190516,000000,7.45,7.56,7.22,7.5,103419,0
+SNDX.US,D,20190517,000000,7.4,7.64,6.905,7.36,178599,0
+SNDX.US,D,20190520,000000,7.28,7.35,6.94,7.15,134994,0
+SNDX.US,D,20190521,000000,7.36,7.61,7.21,7.32,77760,0
+SNDX.US,D,20190522,000000,7.28,7.47,7.17,7.32,55546,0
+SNDX.US,D,20190523,000000,7.23,7.37,6.85,7.32,83176,0
+SNDX.US,D,20190524,000000,7.31,7.7,7.31,7.55,80657,0
+SNDX.US,D,20190528,000000,7.56,7.56,7.2,7.28,129487,0
+SNDX.US,D,20190529,000000,7.18,8.16,7.13,7.99,252761,0
+SNDX.US,D,20190530,000000,8,8.3,7.67,7.82,179817,0
+SNDX.US,D,20190531,000000,7.72,7.81,7.26,7.3,84277,0
+SNDX.US,D,20190603,000000,7.26,7.39,7.18,7.37,94298,0
+SNDX.US,D,20190604,000000,7.4,7.75,7.34,7.7,132021,0
+SNDX.US,D,20190605,000000,7.75,7.75,7.34,7.44,81142,0
+SNDX.US,D,20190606,000000,7.43,7.5,7.2,7.32,114909,0
+SNDX.US,D,20190607,000000,7.32,7.66,7.255,7.59,68459,0
+SNDX.US,D,20190610,000000,7.66,7.98,7.65,7.88,79044,0
+SNDX.US,D,20190611,000000,7.95,7.97,7.405,7.55,131699,0
+SNDX.US,D,20190612,000000,7.56,7.97,7.365,7.86,55881,0
+SNDX.US,D,20190613,000000,7.89,7.95,7.4654,7.66,87708,0
+SNDX.US,D,20190614,000000,7.66,7.9,7.47,7.71,66107,0
+SNDX.US,D,20190617,000000,7.83,8.78,7.71,8.68,319758,0
+SNDX.US,D,20190618,000000,8.77,9.275,8.75,9.03,147922,0
+SNDX.US,D,20190619,000000,9,9.25,8.9,9.05,149764,0
+SNDX.US,D,20190620,000000,9.22,9.27,8.56,8.78,150457,0
+SNDX.US,D,20190621,000000,8.73,8.765,8.46,8.64,154426,0
+SNDX.US,D,20190624,000000,8.75,8.75,8.46,8.49,125747,0
+SNDX.US,D,20190625,000000,8.49,8.555,8.385,8.44,130292,0
+SNDX.US,D,20190626,000000,8.49,8.7,8.35,8.51,141833,0
+SNDX.US,D,20190627,000000,8.52,9.4487,8.52,9.05,209196,0
+SNDX.US,D,20190628,000000,9.1,9.6595,9.1,9.31,1041009,0
+SNDX.US,D,20190701,000000,9.4,9.4,8.87,9.03,187994,0
+SNDX.US,D,20190702,000000,9.05,9.23,8.78,9.03,182923,0
+SNDX.US,D,20190703,000000,9,9.2,8.966,9.15,59703,0
+SNDX.US,D,20190705,000000,9.06,9.49,8.95,9.31,101750,0
+SNDX.US,D,20190708,000000,9.23,9.27,8.75,9.11,197158,0
+SNDX.US,D,20190709,000000,9.13,9.58,8.91,9.44,85147,0
+SNDX.US,D,20190710,000000,9.49,9.55,9.11,9.29,169281,0
+SNDX.US,D,20190711,000000,9.32,9.32,8.75,8.87,104908,0
+SNDX.US,D,20190712,000000,8.91,9.08,8.63,8.99,132877,0
+SNDX.US,D,20190715,000000,9.1,9.1,8.74,8.98,82250,0
+SNDX.US,D,20190716,000000,8.97,9.21,8.86,9.1,64377,0
+SNDX.US,D,20190717,000000,9.09,9.2671,8.98,9.16,44666,0
+SNDX.US,D,20190718,000000,9.04,9.27,8.91,9.04,101432,0
+SNDX.US,D,20190719,000000,9.02,9.235,8.935,9.09,49192,0
+SNDX.US,D,20190722,000000,9.12,9.22,9.01,9.09,53113,0
+SNDX.US,D,20190723,000000,9.12,9.12,8.85,9.06,77155,0
+SNDX.US,D,20190724,000000,8.99,9.43,8.8502,9.21,108596,0
+SNDX.US,D,20190725,000000,9.16,9.19,8.64,8.65,100663,0
+SNDX.US,D,20190726,000000,8.74,9.05,8.54,9,126594,0
+SNDX.US,D,20190729,000000,9,9.07,8.72,9.03,67601,0
+SNDX.US,D,20190730,000000,8.9,9.43,8.89,9.32,158017,0
+SNDX.US,D,20190731,000000,9.49,9.9,9.41,9.6,225906,0
+SNDX.US,D,20190801,000000,9.86,10.17,9.38,9.55,162632,0
+SNDX.US,D,20190802,000000,9.27,9.5,8.88,9.11,99499,0
+SNDX.US,D,20190805,000000,8.63,8.87,8.12,8.79,174262,0
+SNDX.US,D,20190806,000000,8.83,9.3,8.605,9.14,90724,0
+SNDX.US,D,20190807,000000,9.02,9.58,8.9,9.51,87770,0
+SNDX.US,D,20190808,000000,10.11,10.68,8,10.11,357394,0
+SNDX.US,D,20190809,000000,10.04,10.12,9.68,9.89,109698,0
+SNDX.US,D,20190812,000000,9.88,10.38,9.71,9.93,107079,0
+SNDX.US,D,20190813,000000,9.98,11.11,9.91,10.76,361822,0
+SNDX.US,D,20190814,000000,10.61,10.78,9.52,10.22,247521,0
+SNDX.US,D,20190815,000000,10.24,10.3959,9.85,10,82977,0
+SNDX.US,D,20190816,000000,10.15,10.395,9.9001,10.23,181340,0
+SNDX.US,D,20190819,000000,10.66,10.66,10,10.09,229078,0
+SNDX.US,D,20190820,000000,10.02,10.43,9.92,10.13,202291,0
+SNDX.US,D,20190821,000000,10.25,10.25,9.97,10.01,60025,0
+SNDX.US,D,20190822,000000,10.11,10.11,9.6108,9.75,111959,0
+SNDX.US,D,20190823,000000,9.71,9.76,9.09,9.17,121536,0
+SNDX.US,D,20190826,000000,9.19,9.27,8.93,9.07,132052,0
+SNDX.US,D,20190827,000000,9.14,9.24,8.64,8.77,210359,0
+SNDX.US,D,20190828,000000,8.72,8.81,8.23,8.42,197681,0
+SNDX.US,D,20190829,000000,8.52,8.5899,8.29,8.37,99109,0
+SNDX.US,D,20190830,000000,8.37,8.56,8.28,8.41,178653,0
+SNDX.US,D,20190903,000000,8.4,8.5,7.82,8.38,167932,0
+SNDX.US,D,20190904,000000,8.41,8.75,8.241,8.69,213475,0
+SNDX.US,D,20190905,000000,8.79,9.15,8.7724,9.08,84046,0
+SNDX.US,D,20190906,000000,9.13,9.28,8.8,8.87,114984,0
+SNDX.US,D,20190909,000000,8.94,9.13,8.67,8.82,98168,0
+SNDX.US,D,20190910,000000,8.8,9.17,8.66,8.95,116971,0
+SNDX.US,D,20190911,000000,8.67,9.21,8.67,9.1,118854,0
+SNDX.US,D,20190912,000000,9.15,9.2,8.95,9.06,69103,0
+SNDX.US,D,20190913,000000,9.07,9.07,8.66,8.76,88130,0
+SNDX.US,D,20190916,000000,8.7,8.94,8.64,8.75,109228,0
+SNDX.US,D,20190917,000000,8.75,8.9,8.55,8.81,80116,0
+SNDX.US,D,20190918,000000,8.84,8.9,8.63,8.86,52444,0
+SNDX.US,D,20190919,000000,8.82,8.87,8.7,8.71,188858,0
+SNDX.US,D,20190920,000000,8.71,8.82,8.4,8.7,322520,0
+SNDX.US,D,20190923,000000,8.7,8.94,8.57,8.81,207819,0
+SNDX.US,D,20190924,000000,8.76,8.8,8.42,8.78,151354,0
+SNDX.US,D,20190925,000000,8.78,8.9,8.61,8.77,151989,0
+SNDX.US,D,20190926,000000,8.74,8.74,7.615,7.85,253953,0
+SNDX.US,D,20190927,000000,7.84,7.915,7.5,7.74,164572,0
+SNDX.US,D,20190930,000000,7.7,7.85,7.45,7.47,141633,0
+SNDX.US,D,20191001,000000,7.5,7.66,6.9,6.91,188596,0
+SNDX.US,D,20191002,000000,6.86,7.18,6.75,6.98,154658,0
+SNDX.US,D,20191003,000000,6.96,7.317,6.78,7.2,153652,0
+SNDX.US,D,20191004,000000,7.21,7.42,7.135,7.27,103970,0
+SNDX.US,D,20191007,000000,7.08,7.41,6.26,6.83,573610,0
+SNDX.US,D,20191008,000000,6.72,6.72,6.15,6.16,278495,0
+SNDX.US,D,20191009,000000,6.22,6.29,5.41,5.43,306366,0
+SNDX.US,D,20191010,000000,5.4,5.87,5.35,5.8,384042,0
+SNDX.US,D,20191011,000000,5.96,6.35,5.9,6.2,319697,0
+SNDX.US,D,20191014,000000,6.19,6.4,6.16,6.36,112854,0
+SNDX.US,D,20191015,000000,6.4,6.82,6.29,6.65,158869,0
+SNDX.US,D,20191016,000000,6.62,6.785,6.31,6.74,217658,0
+SNDX.US,D,20191017,000000,6.71,7.06,6.64,6.95,181042,0
+SNDX.US,D,20191018,000000,6.95,7.08,6.55,6.57,177730,0
+SNDX.US,D,20191021,000000,6.64,6.91,6.52,6.77,154741,0
+SNDX.US,D,20191022,000000,6.8,6.86,6.39,6.49,168677,0
+SNDX.US,D,20191023,000000,6.45,6.99,6.42,6.76,197064,0
+SNDX.US,D,20191024,000000,6.78,6.9,6.28,6.34,166051,0
+SNDX.US,D,20191025,000000,6.32,6.68,6.29,6.64,57960,0
+SNDX.US,D,20191028,000000,6.65,6.951,6.65,6.71,89735,0
+SNDX.US,D,20191029,000000,6.71,6.83,6.55,6.7,119056,0
+SNDX.US,D,20191030,000000,6.67,6.92,6.67,6.74,85095,0
+SNDX.US,D,20191031,000000,6.73,6.83,6.51,6.72,67531,0
+SNDX.US,D,20191101,000000,6.79,6.99,6.75,6.93,124582,0
+SNDX.US,D,20191104,000000,6.98,7.19,6.86,7.12,92760,0
+SNDX.US,D,20191105,000000,7.13,7.24,6.93,7.17,106518,0
+SNDX.US,D,20191106,000000,7.23,7.2743,6.83,6.99,88247,0
+SNDX.US,D,20191107,000000,7.06,7.18,6.96,6.96,76844,0
+SNDX.US,D,20191108,000000,5.35,7.2,5.35,6.97,186707,0
+SNDX.US,D,20191111,000000,6.92,7.04,6.873,6.98,110509,0
+SNDX.US,D,20191112,000000,6.95,7.17,6.9,7.01,88001,0
+SNDX.US,D,20191113,000000,6.97,7.07,6.4,6.88,70352,0
+SNDX.US,D,20191114,000000,6.75,6.94,6.74,6.75,55811,0
+SNDX.US,D,20191115,000000,6.79,6.95,6.7,6.91,71107,0
+SNDX.US,D,20191118,000000,6.89,6.89,6.61,6.79,75000,0
+SNDX.US,D,20191119,000000,6.85,7,6.73,6.91,204451,0
+SNDX.US,D,20191120,000000,6.85,7.04,6.76,6.95,101402,0
+SNDX.US,D,20191121,000000,6.97,7.11,6.82,7.05,82354,0
+SNDX.US,D,20191122,000000,7.1,7.1899,6.86,6.91,148025,0
+SNDX.US,D,20191125,000000,6.89,7.42,6.89,7.22,115151,0
+SNDX.US,D,20191126,000000,7.24,7.67,7.226,7.31,137291,0
+SNDX.US,D,20191127,000000,7.33,7.43,7.085,7.26,116146,0
+SNDX.US,D,20191129,000000,7.18,7.56,7.18,7.29,41964,0
+SNDX.US,D,20191202,000000,7.38,7.48,7.145,7.28,85354,0
+SNDX.US,D,20191203,000000,7.18,7.27,6.999,7.1,69410,0
+SNDX.US,D,20191204,000000,7.02,7.42,7.02,7.25,183130,0
+SNDX.US,D,20191205,000000,7.35,8.83,7.25,8.81,271210,0
+SNDX.US,D,20191206,000000,8.83,9.47,8.4,8.7,240056,0
+SNDX.US,D,20191209,000000,8.68,9.18,8.65,8.69,198433,0
+SNDX.US,D,20191210,000000,8.65,8.85,8.42,8.73,110470,0
+SNDX.US,D,20191211,000000,8.66,9.05,8.5696,8.77,124961,0
+SNDX.US,D,20191212,000000,8.78,9.17,8.76,8.86,88722,0
+SNDX.US,D,20191213,000000,8.85,8.9367,8.33,8.51,81353,0
+SNDX.US,D,20191216,000000,8.6,8.7,8.38,8.42,97810,0
+SNDX.US,D,20191217,000000,8.53,8.69,8.38,8.5,90341,0
+SNDX.US,D,20191218,000000,8.55,8.5761,8.165,8.21,50090,0
+SNDX.US,D,20191219,000000,8.21,8.25,8,8.04,75652,0
+SNDX.US,D,20191220,000000,8.13,8.17,7.9,8.01,137194,0
+SNDX.US,D,20191223,000000,7.95,9.07,7.85,9.04,204285,0
+SNDX.US,D,20191224,000000,9.14,9.31,8.865,9.22,128853,0
+SNDX.US,D,20191226,000000,9.41,9.44,9.02,9.05,138926,0
+SNDX.US,D,20191227,000000,9.08,9.09,8.84,8.94,106940,0
+SNDX.US,D,20191230,000000,8.97,8.97,8.59,8.85,79087,0
+SNDX.US,D,20191231,000000,8.86,9.04,8.75,8.78,62221,0
+SNDX.US,D,20200102,000000,8.87,9.01,8.18,8.77,122925,0
+SNDX.US,D,20200103,000000,8.57,8.72,8.25,8.63,89860,0
+SNDX.US,D,20200106,000000,8.51,8.86,8.34,8.69,52355,0
+SNDX.US,D,20200107,000000,8.69,8.73,8.3254,8.48,71736,0
+SNDX.US,D,20200108,000000,8.47,8.88,8.35,8.86,66556,0
+SNDX.US,D,20200109,000000,8.88,8.93,8.54,8.85,80948,0
+SNDX.US,D,20200110,000000,8.85,8.85,8.35,8.58,194740,0
+SNDX.US,D,20200113,000000,9,9,8.52,8.695,156984,0
+SNDX.US,D,20200114,000000,8.71,8.985,8.6,8.81,76756,0
+SNDX.US,D,20200115,000000,8.77,9.07,8.61,8.67,145944,0
+SNDX.US,D,20200116,000000,8.8,9.01,8.53,8.71,79994,0
+SNDX.US,D,20200117,000000,8.79,9.14,8.74,9.02,186276,0
+SNDX.US,D,20200121,000000,9.02,9.05,8.63,8.65,48186,0
+SNDX.US,D,20200122,000000,8.7,8.7881,8.2,8.27,61066,0
+SNDX.US,D,20200123,000000,8.16,8.1608,7.62,7.64,100428,0
+SNDX.US,D,20200124,000000,7.65,7.7877,6.9301,7.04,130945,0
+SNDX.US,D,20200127,000000,6.84,7.0056,6.61,6.86,158852,0
+SNDX.US,D,20200128,000000,6.91,7.0828,6.66,6.92,97757,0
+SNDX.US,D,20200129,000000,7,7.03,6.6,6.65,89178,0
+SNDX.US,D,20200130,000000,6.58,7.2779,6.32,6.66,282227,0
+SNDX.US,D,20200131,000000,8.17,10.39,7.8,9.38,2913034,0
+SNDX.US,D,20200203,000000,9.66,10.119,9.13,9.64,398138,0
+SNDX.US,D,20200204,000000,9.66,10.91,9.625,10.83,404005,0
+SNDX.US,D,20200205,000000,10.85,10.88,9.61,10.01,337581,0
+SNDX.US,D,20200206,000000,10.31,10.69,9.72,9.9,164703,0
+SNDX.US,D,20200207,000000,9.82,9.89,9.32,9.74,99984,0
+SNDX.US,D,20200210,000000,9.75,9.78,9.13,9.23,93763,0
+SNDX.US,D,20200211,000000,9.22,9.41,9.07,9.26,64708,0
+SNDX.US,D,20200212,000000,9.35,9.67,9.11,9.47,72815,0
+SNDX.US,D,20200213,000000,9.38,9.79,9.38,9.57,94611,0
+SNDX.US,D,20200214,000000,9.59,9.8003,9.431,9.57,111026,0
+SNDX.US,D,20200218,000000,9.92,10.1,9.63,10.07,504334,0
+SNDX.US,D,20200219,000000,10.18,10.78,10.15,10.43,213900,0
+SNDX.US,D,20200220,000000,10.38,11.33,10.38,10.94,233415,0
+SNDX.US,D,20200221,000000,10.94,10.94,10.37,10.475,127420,0
+SNDX.US,D,20200224,000000,10.16,10.64,9.88,10.5,165216,0
+SNDX.US,D,20200225,000000,10.58,10.7,10,10.28,249101,0
+SNDX.US,D,20200226,000000,10.37,10.85,10.12,10.84,159281,0
+SNDX.US,D,20200227,000000,10.85,10.97,10.13,10.75,319008,0
+SNDX.US,D,20200228,000000,10.5,10.7,9.11,9.41,395643,0
+SNDX.US,D,20200302,000000,9.4,9.842,9.32,9.8,100963,0
+SNDX.US,D,20200303,000000,9.71,10.04,9.01,9.27,186430,0
+SNDX.US,D,20200304,000000,9.5,11.5514,9.5,11.28,425342,0
+SNDX.US,D,20200305,000000,11.11,12.1579,10.32,12,455221,0
+SNDX.US,D,20200306,000000,11.6118,12.27,11.6118,12.03,340013,0
+SNDX.US,D,20200309,000000,11.31,11.41,10.36,11.22,203411,0
+SNDX.US,D,20200310,000000,11.58,12,11.21,11.87,253446,0
+SNDX.US,D,20200311,000000,11.75,12,11.3875,11.79,295653,0
+SNDX.US,D,20200312,000000,11,11,7.72,8.3,470683,0
+SNDX.US,D,20200313,000000,8.5,9.22,7.13,9.18,367394,0
+SNDX.US,D,20200316,000000,8,8.79,7.86,7.94,472319,0
+SNDX.US,D,20200317,000000,8.14,8.45,7.22,7.73,254300,0
+SNDX.US,D,20200318,000000,6.98,8.285,6.88,7.99,298933,0
+SNDX.US,D,20200319,000000,7.87,8.97,7.444,8.53,186400,0
+SNDX.US,D,20200320,000000,8.75,9.03,8.18,8.52,591303,0
+SNDX.US,D,20200323,000000,8.65,9.17,8.455,9.11,133967,0
+SNDX.US,D,20200324,000000,9.46,10.3,9.24,10.12,211300,0
+SNDX.US,D,20200325,000000,10.11,10.85,9.9,10.18,215038,0
+SNDX.US,D,20200326,000000,10.28,10.83,9.7108,9.98,155750,0
+SNDX.US,D,20200327,000000,9.54,9.79,9.15,9.65,129642,0
+SNDX.US,D,20200330,000000,9.74,11,9.7,10.62,155038,0
+SNDX.US,D,20200331,000000,10.74,11.37,10.46,10.97,283856,0
+SNDX.US,D,20200401,000000,10.66,10.78,8.96,9.53,235863,0
+SNDX.US,D,20200402,000000,9.53,10.1,9.21,9.74,202769,0
+SNDX.US,D,20200403,000000,9.69,9.69,8.72,8.94,165305,0
+SNDX.US,D,20200406,000000,9.34,10.07,9.34,9.99,146764,0
+SNDX.US,D,20200407,000000,10.3,10.6067,9,9.15,266595,0
+SNDX.US,D,20200408,000000,9.4,9.53,8.75,9.14,147892,0
+SNDX.US,D,20200409,000000,9.29,10.33,9.17,10.14,212150,0
+SNDX.US,D,20200413,000000,10.03,10.551,9.83,9.92,132723,0
+SNDX.US,D,20200414,000000,10.25,11.7,10.0399,11.17,213540,0
+SNDX.US,D,20200415,000000,10.88,11.02,10.43,10.9,159615,0
+SNDX.US,D,20200416,000000,10.95,11.13,10.1299,10.79,120712,0
+SNDX.US,D,20200417,000000,11.08,11.11,10.47,10.91,150993,0
+SNDX.US,D,20200420,000000,10.66,11.335,10.66,10.96,117676,0
+SNDX.US,D,20200421,000000,10.66,10.75,10.2,10.37,57492,0
+SNDX.US,D,20200422,000000,10.64,11.22,10.42,11.1,45658,0
+SNDX.US,D,20200423,000000,11.13,12.07,11.0319,12.01,162064,0
+SNDX.US,D,20200424,000000,12.13,12.13,11.29,11.7,191484,0
+SNDX.US,D,20200427,000000,11.94,12.25,11.27,11.51,220071,0
+SNDX.US,D,20200428,000000,14.25,20.74,14,19.5,15078077,0
+SNDX.US,D,20200429,000000,18.82,20,17.56,18.7,2121264,0
+SNDX.US,D,20200430,000000,19.43,20.29,17.63,18,3056827,0
+SNDX.US,D,20200501,000000,17.75,18.44,17.652,18.16,973702,0
+SNDX.US,D,20200504,000000,18.39,19.27,18,18.57,872521,0
+SNDX.US,D,20200505,000000,18.78,18.8,17.97,18.1,1141012,0
+SNDX.US,D,20200506,000000,18.17,19.2902,17.85,18.36,1166574,0
+SNDX.US,D,20200507,000000,18.5,19.11,18,18.01,486191,0
+SNDX.US,D,20200508,000000,18.35,19.03,17.77,18.03,698208,0
+SNDX.US,D,20200511,000000,18.21,18.62,17.24,18.47,622968,0
+SNDX.US,D,20200512,000000,18.73,20.19,17.8,18.95,1141999,0
+SNDX.US,D,20200513,000000,19.04,19.62,17.51,18.22,498784,0
+SNDX.US,D,20200514,000000,18.07,18.85,17.53,18.52,297765,0
+SNDX.US,D,20200515,000000,18.5,21.5,18.23,20.98,1006247,0
+SNDX.US,D,20200518,000000,20.78,21,19.5,20.73,887180,0
+SNDX.US,D,20200519,000000,20.81,21.97,19.06,19.1,1034208,0
+SNDX.US,D,20200520,000000,19.48,21.27,19.37,20.175,714953,0
+SNDX.US,D,20200521,000000,20.25,20.98,19.0487,20.5,1547147,0
+SNDX.US,D,20200522,000000,17,17.5,15.25,16,7122470,0
+SNDX.US,D,20200526,000000,16.61,17.77,15.65,15.69,1036453,0
+SNDX.US,D,20200527,000000,15.55,17.1,15.1,16.85,1113633,0
+SNDX.US,D,20200528,000000,16.87,17.3,15.9663,16.05,420101,0
+SNDX.US,D,20200529,000000,16.01,16.43,14.76,16.2,904765,0
+SNDX.US,D,20200601,000000,16.15,16.63,15.85,16.3,547706,0
+SNDX.US,D,20200602,000000,16.17,16.83,15.82,16.76,354366,0
+SNDX.US,D,20200603,000000,16.75,16.89,15.82,16.35,640912,0
+SNDX.US,D,20200604,000000,16.22,16.86,16.01,16.78,531681,0
+SNDX.US,D,20200605,000000,16.71,18.17,16.61,16.89,628235,0
+SNDX.US,D,20200608,000000,16.89,18.14,16.03,16.99,532048,0
+SNDX.US,D,20200609,000000,16.89,17.67,16.6,17.02,401296,0
+SNDX.US,D,20200610,000000,17.1,17.33,16.225,16.58,347626,0
+SNDX.US,D,20200611,000000,16.25,16.48,15.52,15.52,276695,0
+SNDX.US,D,20200612,000000,15.98,16.11,15.12,15.5,249191,0
+SNDX.US,D,20200615,000000,15.3,16.44,15.15,16.26,316256,0
+SNDX.US,D,20200616,000000,16.6,16.95,16.15,16.43,255722,0
+SNDX.US,D,20200617,000000,16.43,16.88,16.02,16.32,263981,0
+SNDX.US,D,20200618,000000,16.19,16.51,15.28,15.54,558948,0
+SNDX.US,D,20200619,000000,15.55,15.93,15.07,15.14,1031741,0
+SNDX.US,D,20200622,000000,15.18,15.555,14.96,15.31,365552,0
+SNDX.US,D,20200623,000000,15.49,15.57,14.97,15.02,521253,0
+SNDX.US,D,20200624,000000,15,15.55,14.96,15.28,465694,0
+SNDX.US,D,20200625,000000,15.23,16.13,14.97,15.69,567921,0
+SNDX.US,D,20200626,000000,15.55,15.74,14.69,14.77,1443814,0
+SNDX.US,D,20200629,000000,14.9,14.93,14.01,14.46,363193,0
+SNDX.US,D,20200630,000000,14.48,14.98,14.14,14.82,701423,0
+SNDX.US,D,20200701,000000,14.8,15.2,14.21,14.55,528316,0
+SNDX.US,D,20200702,000000,14.79,14.853,14.04,14.58,293934,0
+SNDX.US,D,20200706,000000,14.8,14.96,14.16,14.81,264104,0
+SNDX.US,D,20200707,000000,14.64,15.93,14.61,15.44,272970,0
+SNDX.US,D,20200708,000000,15.52,15.71,14.86,15.68,348692,0
+SNDX.US,D,20200709,000000,15.66,15.88,15.095,15.41,259073,0
+SNDX.US,D,20200710,000000,15.4,15.72,15.05,15.35,162156,0
+SNDX.US,D,20200713,000000,15.41,15.62,14.36,14.39,204856,0
+SNDX.US,D,20200714,000000,14.14,14.6782,13.54,14.46,354009,0
+SNDX.US,D,20200715,000000,14.72,15.1,14.43,14.8,282367,0
+SNDX.US,D,20200716,000000,14.64,14.65,13.73,13.9,258165,0
+SNDX.US,D,20200717,000000,13.99,14.11,13.58,13.655,208255,0
+SNDX.US,D,20200720,000000,13.7937,14.09,13.27,13.86,284873,0
+SNDX.US,D,20200721,000000,13.91,14.1066,13.575,13.77,215868,0
+SNDX.US,D,20200722,000000,13.75,14.1,13.51,13.93,206084,0
+SNDX.US,D,20200723,000000,13.9,14.1484,13.32,13.55,279595,0
+SNDX.US,D,20200724,000000,13.41,13.49,13.04,13.39,188612,0
+SNDX.US,D,20200727,000000,13.59,14.08,13.42,14.08,136722,0
+SNDX.US,D,20200728,000000,14.08,14.14,13.78,13.8,189111,0
+SNDX.US,D,20200729,000000,13.91,14.04,13.66,13.77,233858,0
+SNDX.US,D,20200730,000000,13.7,14.64,13.7,14.4,154729,0
+SNDX.US,D,20200731,000000,14.48,14.58,13.81,14.11,266546,0
+SNDX.US,D,20200803,000000,14.22,14.83,14.11,14.6,273521,0
+SNDX.US,D,20200804,000000,14.58,15.29,14.58,14.89,212277,0
+SNDX.US,D,20200805,000000,15.03,15.1,14.62,14.88,203175,0
+SNDX.US,D,20200806,000000,14.85,15.27,14.73,15,170703,0
+SNDX.US,D,20200807,000000,14.87,16.61,14.87,15.84,957762,0
+SNDX.US,D,20200810,000000,15.79,15.79,15.06,15.23,415209,0
+SNDX.US,D,20200811,000000,15.3,15.3,14.65,14.74,272933,0
+SNDX.US,D,20200812,000000,14.76,15.45,14.62,15.2,318606,0
+SNDX.US,D,20200813,000000,15.25,15.8,14.83,15.78,279293,0
+SNDX.US,D,20200814,000000,15.84,15.89,15.44,15.83,244713,0
+SNDX.US,D,20200817,000000,15.78,16.66,15.5708,16.22,244872,0
+SNDX.US,D,20200818,000000,16.34,16.89,16.11,16.86,347331,0
+SNDX.US,D,20200819,000000,16.88,16.95,16.57,16.86,228353,0
+SNDX.US,D,20200820,000000,16.67,16.94,16.535,16.85,195121,0
+SNDX.US,D,20200821,000000,16.78,17.07,16.3834,16.86,350901,0
+SNDX.US,D,20200824,000000,16.96,17,16.59,16.71,146871,0
+SNDX.US,D,20200825,000000,16.65,16.82,16.5,16.77,126478,0
+SNDX.US,D,20200826,000000,16.78,16.83,16.23,16.43,212186,0
+SNDX.US,D,20200827,000000,16.44,16.55,16.12,16.47,168672,0
+SNDX.US,D,20200828,000000,16.57,16.58,16.2,16.52,164359,0
+SNDX.US,D,20200831,000000,16.61,16.61,16.31,16.31,224462,0
+SNDX.US,D,20200901,000000,16.29,16.29,15.36,15.78,232366,0
+SNDX.US,D,20200902,000000,15.77,15.94,15.65,15.87,113566,0
+SNDX.US,D,20200903,000000,15.74,16.03,15.36,15.59,344213,0
+SNDX.US,D,20200904,000000,15.68,15.68,14.29,14.98,125088,0
+SNDX.US,D,20200908,000000,14.71,15.62,14.56,15.06,119902,0
+SNDX.US,D,20200909,000000,15.17,16.2,15.14,15.94,222591,0
+SNDX.US,D,20200910,000000,16,16.6,16,16.09,283885,0
+SNDX.US,D,20200911,000000,16.13,16.75,15.94,16.1,410875,0
+SNDX.US,D,20200914,000000,16.34,16.99,15.94,16.91,611617,0
+SNDX.US,D,20200915,000000,17,17.655,16.73,17.48,334576,0
+SNDX.US,D,20200916,000000,17.58,17.99,17.3732,17.48,201200,0
+SNDX.US,D,20200917,000000,17.25,17.56,16.601,17.06,187965,0
+SNDX.US,D,20200918,000000,17.28,17.49,16.51,17.01,1367134,0
+SNDX.US,D,20200921,000000,16.56,16.665,14.94,15.16,444996,0
+SNDX.US,D,20200922,000000,15.27,15.27,13.87,14.63,363907,0
+SNDX.US,D,20200923,000000,14.55,15.5,13.67,13.7,337163,0
+SNDX.US,D,20200924,000000,13.69,13.92,13.21,13.69,357755,0
+SNDX.US,D,20200925,000000,13.67,14.46,13.67,13.9,532821,0
+SNDX.US,D,20200928,000000,14.07,14.11,13.59,13.8,199698,0
+SNDX.US,D,20200929,000000,13.73,14.29,13.65,14.02,144966,0
+SNDX.US,D,20200930,000000,14.06,14.95,13.87,14.76,519302,0
+SNDX.US,D,20201001,000000,14.91,15.16,13.98,15.1,270350,0
+SNDX.US,D,20201002,000000,14.8,15.6,13.9233,15.44,332661,0
+SNDX.US,D,20201005,000000,15.53,17.165,15.53,17.04,487593,0
+SNDX.US,D,20201006,000000,17.06,19.06,16.105,16.74,535240,0
+SNDX.US,D,20201007,000000,16.93,17.8399,16.77,17,285163,0
+SNDX.US,D,20201008,000000,17.22,17.46,16.83,17.1,204562,0
+SNDX.US,D,20201009,000000,17,17.04,15.76,15.83,734149,0
+SNDX.US,D,20201012,000000,15.85,15.85,14.9,15.45,558385,0
+SNDX.US,D,20201013,000000,15.42,16.46,15,16.13,1227213,0
+SNDX.US,D,20201014,000000,16.1,16.5,15.91,15.96,199355,0
+SNDX.US,D,20201015,000000,15.68,16.78,15.26,16.65,212246,0
+SNDX.US,D,20201016,000000,16.64,17.88,16.64,17.6,226483,0
+SNDX.US,D,20201019,000000,17.61,18.24,16.95,17.28,1567096,0
+SNDX.US,D,20201020,000000,17.46,17.61,16.04,16.35,289612,0
+SNDX.US,D,20201021,000000,16.31,16.44,15.54,15.65,214975,0
+SNDX.US,D,20201022,000000,15.52,16.0086,14.68,15.14,631122,0
+SNDX.US,D,20201023,000000,15.24,16.175,15.12,16.01,590192,0
+SNDX.US,D,20201026,000000,15.86,16.47,15.86,16.38,1388183,0
+SNDX.US,D,20201027,000000,16.28,18,16.2,17.84,751348,0
+SNDX.US,D,20201028,000000,17.59,18.37,17.17,17.75,718378,0
+SNDX.US,D,20201029,000000,17.71,18.355,17.52,18.04,516335,0
+SNDX.US,D,20201030,000000,17.98,18.25,17.08,17.41,432962,0
+SNDX.US,D,20201102,000000,17.45,17.93,16.45,17.09,316295,0
+SNDX.US,D,20201103,000000,16.01,19.72,16.01,18.95,1530179,0
+SNDX.US,D,20201104,000000,20.5,21.25,19.33,19.75,2017851,0
+SNDX.US,D,20201105,000000,19.92,22,19.87,21.93,1002752,0
+SNDX.US,D,20201106,000000,21.68,21.816,20.62,20.97,463201,0
+SNDX.US,D,20201109,000000,21.03,21.21,19.86,19.91,1556470,0
+SNDX.US,D,20201110,000000,20.29,20.42,19.49,19.76,572081,0
+SNDX.US,D,20201111,000000,19.81,20.01,18.81,19.22,561149,0
+SNDX.US,D,20201112,000000,19.26,20.98,19.1,20.68,620891,0
+SNDX.US,D,20201113,000000,20.67,21.15,20.54,21,362119,0
+SNDX.US,D,20201116,000000,21.17,22.99,20.92,22.84,605866,0
+SNDX.US,D,20201117,000000,22.89,23.19,21.71,22.56,512021,0
+SNDX.US,D,20201118,000000,22.63,23,22.1,22.29,376590,0
+SNDX.US,D,20201119,000000,22.7,22.9503,21.825,22.3,379774,0
+SNDX.US,D,20201120,000000,22.09,23.59,21.73,23.03,665730,0
+SNDX.US,D,20201123,000000,23.22,23.98,22.34,22.61,572884,0
+SNDX.US,D,20201124,000000,22.68,22.91,22.14,22.2,475265,0
+SNDX.US,D,20201125,000000,22.26,23.58,22.02,23.13,595603,0
+SNDX.US,D,20201127,000000,22.97,23.4,22.57,22.87,658842,0
+SNDX.US,D,20201130,000000,22.8,23.56,22.115,23.17,896479,0
+SNDX.US,D,20201201,000000,23.43,23.7,22.5,22.75,412056,0
+SNDX.US,D,20201202,000000,22.51,22.95,21.52,22.79,297309,0
+SNDX.US,D,20201203,000000,23.46,24.5707,23.01,24.14,705101,0
+SNDX.US,D,20201204,000000,24.3,24.89,23.05,24.57,632134,0
+SNDX.US,D,20201207,000000,26.01,27.85,24.7,25.37,1514135,0
+SNDX.US,D,20201208,000000,23.82,25.17,22.84,24,747079,0
+SNDX.US,D,20201209,000000,25.57,26.61,23.65,25.75,2324059,0
+SNDX.US,D,20201210,000000,25.67,26.75,25.03,25.28,548885,0
+SNDX.US,D,20201211,000000,24.88,25.89,23.03,24.31,570737,0
+SNDX.US,D,20201214,000000,24.67,26.2,24.32,25.38,631840,0
+SNDX.US,D,20201215,000000,25.56,26.17,24.78,26.06,350644,0
+SNDX.US,D,20201216,000000,26.12,26.44,24.32,24.58,420500,0
+SNDX.US,D,20201217,000000,24.63,25.8,24.25,25.48,535406,0
+SNDX.US,D,20201218,000000,25.81,27.1189,25.24,25.25,2177678,0
+SNDX.US,D,20201221,000000,24.67,26.65,23.86,26.44,815271,0
+SNDX.US,D,20201222,000000,26.63,26.635,23.8,24.01,1158250,0
+SNDX.US,D,20201223,000000,24,24.43,22.9,24.25,1305160,0
+SNDX.US,D,20201224,000000,24.38,25.59,24,24.2,265938,0
+SNDX.US,D,20201228,000000,24.46,25.1,23.89,24.12,638249,0
+SNDX.US,D,20201229,000000,24.31,24.31,23.22,23.3,421517,0
+SNDX.US,D,20201230,000000,23.5,23.69,22.81,22.85,1203058,0
+SNDX.US,D,20201231,000000,22.89,23.015,21.82,22.24,829868,0
+SNDX.US,D,20210104,000000,22.27,22.96,21.72,22.34,937911,0
+SNDX.US,D,20210105,000000,22.34,22.42,21.1,22.1,576828,0
+SNDX.US,D,20210106,000000,21.99,23.41,21.68,22.79,439566,0
+SNDX.US,D,20210107,000000,22.67,23.855,22.6,23.64,536670,0
+SNDX.US,D,20210108,000000,23.72,24.94,22.98,23.56,265873,0
+SNDX.US,D,20210111,000000,23.5,24.1198,22.845,23.61,228282,0
+SNDX.US,D,20210112,000000,23.86,24,23.06,23.7,335018,0
+SNDX.US,D,20210113,000000,23.54,24.29,22.9,23.41,286546,0
+SNDX.US,D,20210114,000000,23.64,24.59,23.64,24.28,240712,0
+SNDX.US,D,20210115,000000,24.29,24.76,23.65,23.73,555465,0
+SNDX.US,D,20210119,000000,24.02,24.61,23.77,23.89,481664,0
+SNDX.US,D,20210120,000000,23.95,24.3,23.38,23.98,756347,0
+SNDX.US,D,20210121,000000,23.73,23.99,20.44,21.3,1640212,0
+SNDX.US,D,20210122,000000,21.03,21.185,19.85,20.23,765668,0
+SNDX.US,D,20210125,000000,20.95,21.65,20.31,21.38,1165844,0
+SNDX.US,D,20210126,000000,21.21,22.11,20.72,20.87,511603,0
+SNDX.US,D,20210127,000000,20.59,20.71,19.05,19.28,726722,0
+SNDX.US,D,20210128,000000,19.55,20.82,19.05,20.15,501347,0
+SNDX.US,D,20210129,000000,20.37,20.58,19.67,20.04,602667,0
+SNDX.US,D,20210201,000000,20.5,21.08,19.61,20.96,466798,0
+SNDX.US,D,20210202,000000,21.31,21.6,20.6,20.96,496236,0
+SNDX.US,D,20210203,000000,20.94,21.8,20.44,21.36,314161,0
+SNDX.US,D,20210204,000000,21.11,21.33,19.68,20,466221,0
+SNDX.US,D,20210205,000000,20.41,20.41,19.49,19.78,613787,0
+SNDX.US,D,20210208,000000,20,21.19,19.67,21.18,426312,0
+SNDX.US,D,20210209,000000,21.2,22.345,21.09,21.8,505148,0
+SNDX.US,D,20210210,000000,21.9,22.28,20.34,21.41,417531,0
+SNDX.US,D,20210211,000000,21.51,21.85,20.87,21.06,192333,0
+SNDX.US,D,20210212,000000,21.05,21.39,20,20.79,546172,0
+SNDX.US,D,20210216,000000,20.7,21.47,20.35,21.26,496287,0
+SNDX.US,D,20210217,000000,21.25,23.08,20.63,22.85,618811,0
+SNDX.US,D,20210218,000000,23.12,24.025,22.17,23.75,914012,0
+SNDX.US,D,20210219,000000,22.2727,24.16,22.2727,23.42,437005,0
+SNDX.US,D,20210222,000000,23.09,24.99,23.09,23.59,598125,0
+SNDX.US,D,20210223,000000,23.18,23.88,21.71,22.3,508278,0
+SNDX.US,D,20210224,000000,22.77,24.77,21.97,24.59,610116,0
+SNDX.US,D,20210225,000000,24.22,24.5,22.96,23.29,588949,0
+SNDX.US,D,20210226,000000,23.69,24.42,21.8448,24.41,677052,0
+SNDX.US,D,20210301,000000,24.76,25.17,23.79,24.15,688435,0
+SNDX.US,D,20210302,000000,24.05,25.015,22.73,23,377507,0
+SNDX.US,D,20210303,000000,23.43,23.82,22.18,22.19,546883,0
+SNDX.US,D,20210304,000000,21.89,22.98,21.7,22.58,1575897,0
+SNDX.US,D,20210305,000000,22.81,24.23,21.71,23.58,1477727,0
+SNDX.US,D,20210308,000000,23.33,24.45,22.55,23.3,1017419,0
+SNDX.US,D,20210309,000000,23.56,25.45,23.5,23.67,1036382,0
+SNDX.US,D,20210310,000000,23.83,25.26,23.8,23.86,851138,0
+SNDX.US,D,20210311,000000,24.22,24.495,23.06,23.31,852825,0
+SNDX.US,D,20210312,000000,23,23.28,22.53,22.91,684839,0
+SNDX.US,D,20210315,000000,22.92,24,22.92,23.55,730683,0
+SNDX.US,D,20210316,000000,23.8,24.34,22.54,23.05,527655,0
+SNDX.US,D,20210317,000000,22.76,24.01,22.3296,24,429861,0
+SNDX.US,D,20210318,000000,23.87,24.32,22.78,23.02,480641,0
+SNDX.US,D,20210319,000000,23.22,23.47,22.42,22.94,2764417,0
+SNDX.US,D,20210322,000000,22.76,24.48,22.76,24.29,386907,0
+SNDX.US,D,20210323,000000,23.46,24.705,23.46,24.52,811676,0
+SNDX.US,D,20210324,000000,24.46,25.68,23.82,23.91,1035527,0
+SNDX.US,D,20210325,000000,23.73,24.65,23.47,24.05,729762,0
+SNDX.US,D,20210326,000000,24.22,24.3,23.04,23.85,379171,0
+SNDX.US,D,20210329,000000,23.75,23.9,21.8,22.01,788396,0
+SNDX.US,D,20210330,000000,21.46,22.03,20.75,20.96,637714,0
+SNDX.US,D,20210331,000000,21.42,22.59,20.76,22.36,1352392,0
+SNDX.US,D,20210401,000000,22.8,24.015,22.5,23.77,742146,0
+SNDX.US,D,20210405,000000,24.16,25.46,23.84,25.18,734295,0
+SNDX.US,D,20210406,000000,25.01,25.45,23.97,24.04,457423,0
+SNDX.US,D,20210407,000000,23.93,24.6,22.09,22.32,543527,0
+SNDX.US,D,20210408,000000,22.38,22.81,22.29,22.79,507705,0
+SNDX.US,D,20210409,000000,22.67,22.9883,21.96,22.16,449416,0
+SNDX.US,D,20210412,000000,22.13,22.96,20.8,21.27,567041,0
+SNDX.US,D,20210413,000000,21.34,21.76,20.34,20.6,565820,0
+SNDX.US,D,20210414,000000,20.45,22.18,20.25,21.68,737355,0
+SNDX.US,D,20210415,000000,21.67,22.02,20.28,20.98,456188,0
+SNDX.US,D,20210416,000000,20.98,21.19,20.085,20.41,505734,0
+SNDX.US,D,20210419,000000,20.55,20.9599,18.89,19.38,853712,0
+SNDX.US,D,20210420,000000,17.25,17.66,13.15,13.42,8151277,0
+SNDX.US,D,20210421,000000,13.64,15.04,13.02,14.86,4869572,0
+SNDX.US,D,20210422,000000,14.3,14.77,13.95,14.19,1851039,0
+SNDX.US,D,20210423,000000,14.75,15.98,14.51,15.47,1350526,0
+SNDX.US,D,20210426,000000,15.32,16.35,15.22,15.98,1203240,0
+SNDX.US,D,20210427,000000,15.98,16.6,15.87,16.26,903133,0
+SNDX.US,D,20210428,000000,16.27,16.84,15.91,16.45,686691,0
+SNDX.US,D,20210429,000000,16.76,16.7699,15.93,15.95,601063,0
+SNDX.US,D,20210430,000000,15.72,16.49,15.56,15.94,1083157,0
+SNDX.US,D,20210503,000000,16.17,16.38,15.5916,15.93,538388,0
+SNDX.US,D,20210504,000000,15.71,15.93,14.93,15.06,1731778,0
+SNDX.US,D,20210505,000000,15.26,16.1,15.2,15.42,394700,0
+SNDX.US,D,20210506,000000,15.33,15.75,14.61,15.28,538297,0
+SNDX.US,D,20210507,000000,15.11,16.17,14.85,16.04,522374,0
+SNDX.US,D,20210510,000000,16.02,16.28,15.61,15.64,664418,0
+SNDX.US,D,20210511,000000,15.37,16.295,15.11,16.04,833755,0
+SNDX.US,D,20210512,000000,16.01,18.84,16.01,17.92,1905721,0
+SNDX.US,D,20210513,000000,17.85,18.54,16.885,18.11,702428,0
+SNDX.US,D,20210514,000000,18.55,18.85,17.83,18.53,703353,0
+SNDX.US,D,20210517,000000,18.47,18.65,17.85,18.37,372654,0
+SNDX.US,D,20210518,000000,18.49,19.015,18.14,18.45,423085,0
+SNDX.US,D,20210519,000000,18.18,18.61,17.48,17.75,308194,0
+SNDX.US,D,20210520,000000,17.88,18.255,17.24,17.84,364155,0
+SNDX.US,D,20210521,000000,18.03,18.07,17.2967,17.65,437228,0
+SNDX.US,D,20210524,000000,17.72,17.78,17.28,17.69,327016,0
+SNDX.US,D,20210525,000000,18.62,18.62,17.56,17.59,338743,0
+SNDX.US,D,20210526,000000,17.67,18.4145,17.08,18.26,277810,0
+SNDX.US,D,20210527,000000,18.39,18.61,17.915,18.57,318233,0
+SNDX.US,D,20210528,000000,18.71,19.2,18.2,18.37,350460,0
+SNDX.US,D,20210601,000000,18.5,18.74,17.9518,18.38,522682,0
+SNDX.US,D,20210602,000000,18.5,18.5,17.68,18.07,482664,0
+SNDX.US,D,20210603,000000,18,18.14,17.81,17.91,406430,0
+SNDX.US,D,20210604,000000,18.05,18.1,17.8,17.85,218937,0
+SNDX.US,D,20210607,000000,17.88,19.25,17.88,18.77,602087,0
+SNDX.US,D,20210608,000000,19.19,19.6,18.64,19.45,341405,0
+SNDX.US,D,20210609,000000,19.48,19.8878,19.36,19.53,370015,0
+SNDX.US,D,20210610,000000,19.6,19.79,18.78,19,467238,0
+SNDX.US,D,20210611,000000,19,19.26,18.55,18.76,305185,0
+SNDX.US,D,20210614,000000,18.82,19.06,18.66,18.9,681690,0
+SNDX.US,D,20210615,000000,19.02,19.435,18.781,19.15,592164,0
+SNDX.US,D,20210616,000000,19.19,19.73,18.53,19.06,415875,0
+SNDX.US,D,20210617,000000,19.05,19.75,18.99,19.57,353770,0
+SNDX.US,D,20210618,000000,19.38,19.5,18.5501,19.23,1353009,0
+SNDX.US,D,20210621,000000,19.24,19.24,17.53,17.65,368659,0
+SNDX.US,D,20210622,000000,17.63,17.99,17.39,17.79,265285,0
+SNDX.US,D,20210623,000000,17.96,18.48,17.84,18.06,423367,0
+SNDX.US,D,20210624,000000,18.36,18.74,18,18.15,396610,0
+SNDX.US,D,20210625,000000,18.27,18.45,17.97,18.36,2754816,0
+SNDX.US,D,20210628,000000,19.14,19.54,18.03,18.09,832877,0
+SNDX.US,D,20210629,000000,18.1,18.39,17.27,17.41,514558,0
+SNDX.US,D,20210630,000000,17.3,17.565,17.03,17.17,602048,0
+SNDX.US,D,20210701,000000,17.29,18.1954,16.92,17.79,481644,0
+SNDX.US,D,20210702,000000,17.74,17.865,17.25,17.59,214950,0
+SNDX.US,D,20210706,000000,17.6,17.6,16.65,16.67,332093,0
+SNDX.US,D,20210707,000000,16.66,16.665,16.01,16.3,684567,0
+SNDX.US,D,20210708,000000,16.06,16.65,16.06,16.32,268526,0
+SNDX.US,D,20210709,000000,16.41,16.735,16.22,16.68,165627,0
+SNDX.US,D,20210712,000000,16.66,16.77,16.46,16.49,207269,0
+SNDX.US,D,20210713,000000,16.36,16.36,15.95,16.21,225494,0
+SNDX.US,D,20210714,000000,16.26,16.78,15.69,15.71,320427,0
+SNDX.US,D,20210715,000000,15.61,15.71,14.96,15.4,1214700,0
+SNDX.US,D,20210716,000000,15.6,15.6597,15.06,15.19,409832,0
+SNDX.US,D,20210719,000000,15.01,15.3,14.83,15.05,474346,0
+SNDX.US,D,20210720,000000,15.01,15.51,14.96,15.31,597530,0
+SNDX.US,D,20210721,000000,15.31,15.6,15.1,15.25,433143,0
+SNDX.US,D,20210722,000000,15.21,15.47,14.69,14.7,425628,0
+SNDX.US,D,20210723,000000,14.69,14.69,14.085,14.26,275733,0
+SNDX.US,D,20210726,000000,14.35,14.5748,14.11,14.27,351399,0
+SNDX.US,D,20210727,000000,14.2,14.43,13.75,14.31,277483,0
+SNDX.US,D,20210728,000000,14.37,14.85,14.335,14.71,225581,0
+SNDX.US,D,20210729,000000,14.7,14.97,14.57,14.77,421305,0
+SNDX.US,D,20210730,000000,14.63,14.75,14.415,14.58,278468,0
+SNDX.US,D,20210802,000000,14.7,15.19,14.6,14.98,248602,0
+SNDX.US,D,20210803,000000,14.96,14.96,14.34,14.41,338864,0
+SNDX.US,D,20210804,000000,14.3,14.73,13.8,13.87,271139,0
+SNDX.US,D,20210805,000000,13.82,14.2,13.58,14.2,329516,0
+SNDX.US,D,20210806,000000,14.3,14.4,13.8826,14.31,323905,0
+SNDX.US,D,20210809,000000,14.28,15.02,14.16,14.55,394914,0
+SNDX.US,D,20210810,000000,15.21,15.53,14.72,15.31,345291,0
+SNDX.US,D,20210811,000000,15.22,16,15.08,15.54,482776,0
+SNDX.US,D,20210812,000000,15.49,15.88,15.05,15.67,403940,0
+SNDX.US,D,20210813,000000,15.53,16.11,15.21,15.91,447452,0
+SNDX.US,D,20210816,000000,15.95,16.065,15.37,15.72,852362,0
+SNDX.US,D,20210817,000000,15.56,16.15,15.47,15.99,261779,0
+SNDX.US,D,20210818,000000,16,16,15.54,15.61,343547,0
+SNDX.US,D,20210819,000000,15.56,15.92,15.27,15.45,408330,0
+SNDX.US,D,20210820,000000,15.39,15.79,15.26,15.75,353826,0
+SNDX.US,D,20210823,000000,15.87,16.67,15.75,16.51,621780,0
+SNDX.US,D,20210824,000000,16.49,16.9,16.1,16.81,227769,0
+SNDX.US,D,20210825,000000,16.79,17.02,16.5,16.96,271665,0
+SNDX.US,D,20210826,000000,16.89,17.2,16.19,16.51,294704,0
+SNDX.US,D,20210827,000000,16.63,17.025,16.4,16.89,383948,0
+SNDX.US,D,20210830,000000,16.99,17.555,16.82,17.25,321505,0
+SNDX.US,D,20210831,000000,17.32,17.77,17.25,17.49,334757,0
+SNDX.US,D,20210901,000000,17.51,18.145,17.39,18.07,766855,0
+SNDX.US,D,20210902,000000,18.19,18.36,17.4,18.17,413545,0
+SNDX.US,D,20210903,000000,18.14,18.14,17.58,17.85,363823,0
+SNDX.US,D,20210907,000000,17.84,18.17,17.07,17.14,225661,0
+SNDX.US,D,20210908,000000,17.24,17.92,16.94,17.73,319606,0
+SNDX.US,D,20210909,000000,17.79,18.24,17.58,18.06,430692,0
+SNDX.US,D,20210910,000000,18.15,18.4,17.88,18.3,541359,0
+SNDX.US,D,20210913,000000,18.41,19.14,17.94,18.88,634670,0
+SNDX.US,D,20210914,000000,18.96,19.35,18.815,19,550121,0
+SNDX.US,D,20210915,000000,18.88,19.57,18.88,19.36,583262,0
+SNDX.US,D,20210916,000000,19.39,19.6,19,19.31,415099,0
+SNDX.US,D,20210917,000000,19.39,20.32,19.39,19.8,3046064,0
+SNDX.US,D,20210920,000000,19.18,20.19,17.83,18.8,815923,0
+SNDX.US,D,20210921,000000,18.94,19.53,18.38,18.57,420980,0
+SNDX.US,D,20210922,000000,18.57,19.05,18.06,18.82,397872,0
+SNDX.US,D,20210923,000000,18.84,18.86,18.35,18.66,447275,0
+SNDX.US,D,20210924,000000,18.7,18.87,18.49,18.8,450083,0
+SNDX.US,D,20210927,000000,19.79,19.96,18.57,19.76,1031898,0
+SNDX.US,D,20210928,000000,19.87,20.2,19.22,19.51,559049,0
+SNDX.US,D,20210929,000000,19.54,19.92,19.25,19.56,382435,0
+SNDX.US,D,20210930,000000,19.68,19.68,18.45,19.11,699191,0
+SNDX.US,D,20211001,000000,19.22,19.57,18.82,19.51,533646,0
+SNDX.US,D,20211004,000000,19.48,19.65,19,19.03,386119,0
+SNDX.US,D,20211005,000000,18,18,16.4401,17.84,990994,0
+SNDX.US,D,20211006,000000,17.71,18.31,17.4,17.67,1948504,0
+SNDX.US,D,20211007,000000,17.69,18.63,17.6,18.58,399964,0
+SNDX.US,D,20211008,000000,18.68,18.68,17.97,18.01,257424,0
+SNDX.US,D,20211011,000000,17.9,18.15,17.7,17.72,298736,0
+SNDX.US,D,20211012,000000,17.85,18.25,17.73,17.97,333009,0
+SNDX.US,D,20211013,000000,17.96,18.005,17.24,17.98,315034,0
+SNDX.US,D,20211014,000000,18.14,18.58,18.14,18.49,335373,0
+SNDX.US,D,20211015,000000,18.75,19.035,18.34,18.59,434511,0
+SNDX.US,D,20211018,000000,18.39,18.685,18.05,18.23,242272,0
+SNDX.US,D,20211019,000000,18.19,18.725,18.19,18.26,187727,0
+SNDX.US,D,20211020,000000,18.38,18.47,18.03,18.26,209418,0
+SNDX.US,D,20211021,000000,18.31,18.67,18.12,18.64,160652,0
+SNDX.US,D,20211022,000000,18.61,18.98,18.28,18.96,481016,0
+SNDX.US,D,20211025,000000,19.05,19.48,18.64,18.95,448514,0
+SNDX.US,D,20211026,000000,18.97,19.36,18.7,19.1,582571,0
+SNDX.US,D,20211027,000000,19.02,19.11,18.6,18.61,418604,0
+SNDX.US,D,20211028,000000,18.57,19.15,18.43,19.08,288907,0
+SNDX.US,D,20211029,000000,19.13,19.55,19.01,19.45,396265,0
+SNDX.US,D,20211101,000000,19.45,20,19.13,19.67,606475,0
+SNDX.US,D,20211102,000000,19.75,19.75,18.88,19.16,257995,0
+SNDX.US,D,20211103,000000,19.04,20.28,18.565,20.24,721589,0
+SNDX.US,D,20211104,000000,20.26,20.32,16.66,16.92,2199271,0
+SNDX.US,D,20211105,000000,16.77,18.29,16.69,17.6,1314364,0
+SNDX.US,D,20211108,000000,17.7,17.79,17.31,17.5,355457,0
+SNDX.US,D,20211109,000000,17.46,18.06,17.12,17.98,272716,0
+SNDX.US,D,20211110,000000,17.89,18.35,17.24,17.29,653790,0
+SNDX.US,D,20211111,000000,17.24,17.76,17.24,17.63,237303,0
+SNDX.US,D,20211112,000000,17.82,17.97,17.27,17.92,229940,0
+SNDX.US,D,20211115,000000,18.02,18.09,17.44,17.89,341480,0
+SNDX.US,D,20211116,000000,17.23,18.69,17.14,18.3,457151,0
+SNDX.US,D,20211117,000000,18.06,18.54,17.71,17.82,445042,0
+SNDX.US,D,20211118,000000,18.01,18.21,17.57,17.85,422504,0
+SNDX.US,D,20211119,000000,17.85,18.75,17.67,17.76,492529,0
+SNDX.US,D,20211122,000000,18.245,18.245,17.5,17.81,261933,0
+SNDX.US,D,20211123,000000,17.66,17.94,16.74,17.08,634343,0
+SNDX.US,D,20211124,000000,17.89,18,16.6,16.83,521997,0
+SNDX.US,D,20211126,000000,16.53,16.9,15.99,16.48,217098,0
+SNDX.US,D,20211129,000000,16.91,16.91,15.64,15.85,372992,0
+SNDX.US,D,20211130,000000,15.68,16.1,15.37,15.97,309703,0
+SNDX.US,D,20211201,000000,16.21,17.1633,15.09,15.23,474784,0
+SNDX.US,D,20211202,000000,15.14,16.23,14.76,16.11,564679,0
+SNDX.US,D,20211203,000000,16.32,16.44,15.71,16.1,459052,0
+SNDX.US,D,20211206,000000,16.27,16.74,15.74,16.7,394587,0
+SNDX.US,D,20211207,000000,16.78,17.77,16.295,17.37,378488,0
+SNDX.US,D,20211208,000000,17.48,18.225,17,18.02,263931,0
+SNDX.US,D,20211209,000000,17.84,18.46,17.18,17.48,423641,0
+SNDX.US,D,20211210,000000,17.6,17.95,16.39,16.53,716343,0
+SNDX.US,D,20211213,000000,16.46,19.52,15.68,18.11,3626472,0
+SNDX.US,D,20211214,000000,17.99,18.15,17.2,17.78,594083,0
+SNDX.US,D,20211215,000000,18.32,19,17.62,18.97,579693,0
+SNDX.US,D,20211216,000000,18.235,19.34,17.87,18.78,2098911,0
+SNDX.US,D,20211217,000000,18.76,20.42,18.43,20.19,1522321,0
+SNDX.US,D,20211220,000000,19.87,21.24,19.17,21.14,807847,0
+SNDX.US,D,20211221,000000,21.3,21.75,20.735,21.25,1114411,0
+SNDX.US,D,20211222,000000,21.11,22.69,21.05,21.71,803527,0
+SNDX.US,D,20211223,000000,21.77,22.71,21.77,22.47,401552,0
+SNDX.US,D,20211227,000000,22.16,22.47,21.62,21.96,312725,0
+SNDX.US,D,20211228,000000,21.97,22.17,21.32,21.41,364340,0
+SNDX.US,D,20211229,000000,21.3,21.72,20.91,21.09,275954,0
+SNDX.US,D,20211230,000000,21.08,22.42,21.08,21.78,275760,0
+SNDX.US,D,20211231,000000,21.7,22.36,21.7,21.89,306831,0
+SNDX.US,D,20220103,000000,21.99,22.27,21.645,22.15,286903,0
+SNDX.US,D,20220104,000000,21.99,22.22,20.88,20.95,377392,0
+SNDX.US,D,20220105,000000,20.81,21.16,19.48,19.52,671644,0
+SNDX.US,D,20220106,000000,19.49,20.13,18.88,19.81,393135,0
+SNDX.US,D,20220107,000000,19.72,20.15,19.06,19.11,374933,0
+SNDX.US,D,20220110,000000,19.09,19.49,18.35,19.47,387507,0
+SNDX.US,D,20220111,000000,19.55,19.9,18.81,19.06,412003,0
+SNDX.US,D,20220112,000000,19.09,19.22,18.53,18.57,381636,0
+SNDX.US,D,20220113,000000,18.51,18.82,17.61,17.68,356661,0
+SNDX.US,D,20220114,000000,17.46,18.2,17.25,18.09,354594,0
+SNDX.US,D,20220118,000000,17.73,17.73,16.63,16.69,433996,0
+SNDX.US,D,20220119,000000,16.78,17.23,16.46,16.53,281405,0
+SNDX.US,D,20220120,000000,16.78,17.49,16.47,16.76,714201,0
+SNDX.US,D,20220121,000000,16.54,17.05,16.06,16.12,864249,0
+SNDX.US,D,20220124,000000,15.81,16.85,15.5,16.78,607317,0
+SNDX.US,D,20220125,000000,16.45,16.89,15.84,16.44,368268,0
+SNDX.US,D,20220126,000000,16.65,16.98,15.74,15.93,488526,0
+SNDX.US,D,20220127,000000,16.32,16.32,14.76,14.89,619341,0
+SNDX.US,D,20220128,000000,14.88,15.6,14.56,15.6,437994,0
+SNDX.US,D,20220131,000000,15.54,16.54,15.04,16.34,393535,0
+SNDX.US,D,20220201,000000,16.35,16.81,15.85,16.61,482879,0
+SNDX.US,D,20220202,000000,16.8,16.8,15.651,15.79,451127,0
+SNDX.US,D,20220203,000000,15.65,15.72,15.15,15.21,451067,0
+SNDX.US,D,20220204,000000,15.01,15.66,14.94,15,627488,0
+SNDX.US,D,20220207,000000,15.16,15.98,14.98,15.58,554367,0
+SNDX.US,D,20220208,000000,15.46,15.53,15.01,15.25,406580,0
+SNDX.US,D,20220209,000000,15.39,15.99,15.32,15.91,532422,0
+SNDX.US,D,20220210,000000,15.41,15.99,14.99,15.18,711568,0
+SNDX.US,D,20220211,000000,15.15,15.59,14.79,14.98,340065,0
+SNDX.US,D,20220214,000000,15.04,15.05,14.63,14.84,374431,0
+SNDX.US,D,20220215,000000,15.5,16.665,15.42,16.57,542635,0
+SNDX.US,D,20220216,000000,16.34,16.67,16.13,16.59,300100,0
+SNDX.US,D,20220217,000000,16.45,16.54,15.73,15.81,403176,0
+SNDX.US,D,20220218,000000,15.72,16.72,15.51,16.44,552572,0
+SNDX.US,D,20220222,000000,16.26,16.46,15.68,15.87,524323,0
+SNDX.US,D,20220223,000000,15.97,16,15.39,15.41,403559,0
+SNDX.US,D,20220224,000000,14.82,15.82,14.78,15.79,661306,0
+SNDX.US,D,20220225,000000,15.99,16.12,15.49,15.82,406369,0
+SNDX.US,D,20220228,000000,15.71,16.16,15.5,15.59,436174,0
+SNDX.US,D,20220301,000000,15.49,16.15,15.425,16.06,326432,0
+SNDX.US,D,20220302,000000,16.95,16.96,15.64,16.11,1116904,0
+SNDX.US,D,20220303,000000,16.32,16.76,15.95,16.09,791996,0
+SNDX.US,D,20220304,000000,15.78,16.1,15.075,15.25,876062,0
+SNDX.US,D,20220307,000000,15.21,16.63,15.21,16.47,614294,0
+SNDX.US,D,20220308,000000,16.53,17.52,16.32,17,640057,0
+SNDX.US,D,20220309,000000,17.24,17.5,16.77,17.31,615625,0
+SNDX.US,D,20220310,000000,17.2,17.57,17.1,17.48,405419,0
+SNDX.US,D,20220311,000000,17.63,17.98,16.84,16.85,447542,0
+SNDX.US,D,20220314,000000,16.82,16.855,15.65,15.77,767263,0
+SNDX.US,D,20220315,000000,15.81,16.28,15.2,16.08,639444,0
+SNDX.US,D,20220316,000000,16.35,17.11,15.985,17.07,509980,0
+SNDX.US,D,20220317,000000,16.94,17.215,16.37,16.8,1070118,0
+SNDX.US,D,20220318,000000,17.16,17.6,16.55,16.71,1618260,0
+SNDX.US,D,20220321,000000,16.91,17.04,16.21,16.95,456481,0
+SNDX.US,D,20220322,000000,17.09,18.01,17,18,424354,0
+SNDX.US,D,20220323,000000,17.81,18.3,17.53,17.6,298150,0
+SNDX.US,D,20220324,000000,17.79,17.9,17.41,17.81,301511,0
+SNDX.US,D,20220325,000000,17.86,17.88,17.53,17.6,225024,0
+SNDX.US,D,20220328,000000,17.8,17.8,17.03,17.33,215472,0
+SNDX.US,D,20220329,000000,17.49,18.25,17.425,18.25,377135,0
+SNDX.US,D,20220330,000000,18.16,18.4,17.18,17.25,257716,0
+SNDX.US,D,20220331,000000,17.27,17.8,17.07,17.38,250239,0
+SNDX.US,D,20220401,000000,17.35,17.7,17.18,17.62,437455,0
+SNDX.US,D,20220404,000000,17.68,19.18,17.62,19.12,1919111,0
+SNDX.US,D,20220405,000000,19.12,19.91,18.93,19.48,606598,0
+SNDX.US,D,20220406,000000,18.7,19.75,18.46,19.16,918564,0
+SNDX.US,D,20220407,000000,19.22,19.55,18.58,18.82,465578,0
+SNDX.US,D,20220408,000000,19.06,19.09,17.49,17.51,439656,0
+SNDX.US,D,20220411,000000,17.85,18.105,16.8253,17.71,1328332,0
+SNDX.US,D,20220412,000000,17.99,18.39,17.265,17.49,416757,0
+SNDX.US,D,20220413,000000,17.46,18.41,17.46,18.37,367361,0
+SNDX.US,D,20220414,000000,18.29,18.56,18.01,18.14,222511,0
+SNDX.US,D,20220418,000000,18.2,18.2,17.12,17.19,350534,0
+SNDX.US,D,20220419,000000,17.16,17.79,16.83,16.98,538743,0
+SNDX.US,D,20220420,000000,17.05,17.49,16.76,17.17,331298,0
+SNDX.US,D,20220421,000000,17.32,17.67,16.64,16.67,514228,0
+SNDX.US,D,20220422,000000,16.3,17.2268,16.01,16.42,534976,0
+SNDX.US,D,20220425,000000,16.3,17.04,16.3,16.74,419905,0
+SNDX.US,D,20220426,000000,16.52,16.78,15.86,16.3,622988,0
+SNDX.US,D,20220427,000000,16.3,16.585,16.08,16.35,391647,0
+SNDX.US,D,20220428,000000,16.5,17.04,15.835,16.92,676487,0
+SNDX.US,D,20220429,000000,16.75,17.45,16.685,16.77,585891,0
+SNDX.US,D,20220502,000000,16.6,17.26,16.41,17.19,416037,0
+SNDX.US,D,20220503,000000,17.31,17.43,16.96,17.26,238909,0
+SNDX.US,D,20220504,000000,17.14,17.62,16.36,17.51,825534,0
+SNDX.US,D,20220505,000000,17.31,17.41,16.23,16.61,445239,0
+SNDX.US,D,20220506,000000,16.31,16.455,15.94,16.08,594830,0
+SNDX.US,D,20220509,000000,15.67,16.125,14.74,15.11,951903,0
+SNDX.US,D,20220510,000000,15.94,16.44,14.44,15.14,1559342,0
+SNDX.US,D,20220511,000000,14.97,15.62,13.75,13.8,895156,0
+SNDX.US,D,20220512,000000,13.61,14.71,13.52,13.95,584363,0
+SNDX.US,D,20220513,000000,14.2,14.89,13.9,14.11,456428,0
+SNDX.US,D,20220516,000000,13.93,14.59,13.86,14.02,282782,0
+SNDX.US,D,20220517,000000,14.37,14.67,14.15,14.63,361282,0
+SNDX.US,D,20220518,000000,14.13,14.87,13.54,13.64,402577,0
+SNDX.US,D,20220519,000000,13.48,14.1,13.27,13.82,499952,0
+SNDX.US,D,20220520,000000,14.11,14.69,13.85,14.66,537747,0
+SNDX.US,D,20220523,000000,14.73,14.73,14.3,14.56,642525,0
+SNDX.US,D,20220524,000000,14.29,14.49,13.82,14.17,444191,0
+SNDX.US,D,20220525,000000,14.14,14.86,13.88,14.65,387821,0
+SNDX.US,D,20220526,000000,14.68,15.38,14.6,15.18,402380,0
+SNDX.US,D,20220527,000000,15.27,16.34,14.7,16.32,483235,0
+SNDX.US,D,20220531,000000,16.28,16.675,15.92,16.5,611839,0
+SNDX.US,D,20220601,000000,16.52,16.96,16.34,16.57,744039,0
+SNDX.US,D,20220602,000000,16.5,17.34,16.06,16.6,859580,0
+SNDX.US,D,20220603,000000,16.36,16.67,16.17,16.48,505497,0
+SNDX.US,D,20220606,000000,16.72,16.82,15.76,15.98,541893,0
+SNDX.US,D,20220607,000000,15.87,16.98,15.87,16.96,477219,0
+SNDX.US,D,20220608,000000,16.72,18.06,16.72,17.7,607073,0
+SNDX.US,D,20220609,000000,17.5,18.43,17.11,17.16,538538,0
+SNDX.US,D,20220610,000000,16.81,16.825,16.29,16.37,452264,0
+SNDX.US,D,20220613,000000,15.62,15.81,14.69,15.6,1338812,0
+SNDX.US,D,20220614,000000,15.44,15.84,15.39,15.75,540710,0
+SNDX.US,D,20220615,000000,15.89,16.4,15.57,16.23,554255,0
+SNDX.US,D,20220616,000000,15.8,15.92,15.29,15.81,476854,0
+SNDX.US,D,20220617,000000,15.87,17.02,15.76,16.84,1160812,0
+SNDX.US,D,20220621,000000,16.92,18.02,16.92,17.47,534696,0
+SNDX.US,D,20220622,000000,17.07,18.34,17.07,17.7,779763,0
+SNDX.US,D,20220623,000000,17.85,19.05,17.61,18.99,997815,0
+SNDX.US,D,20220624,000000,19.16,19.35,18.33,19.13,1139579,0
+SNDX.US,D,20220627,000000,19.24,19.24,18.66,18.71,288874,0
+SNDX.US,D,20220628,000000,18.68,18.99,18.22,18.53,336845,0
+SNDX.US,D,20220629,000000,18.56,19.1,18.32,19.08,275220,0
+SNDX.US,D,20220630,000000,18.81,19.36,18.61,19.24,392575,0
+SNDX.US,D,20220701,000000,19.24,19.47,18.61,19.07,350281,0
+SNDX.US,D,20220705,000000,18.99,20.78,18.91,20.37,1173995,0
+SNDX.US,D,20220706,000000,20.27,21.3,20.12,20.37,503536,0
+SNDX.US,D,20220707,000000,20.4,21.04,19.65,19.77,665777,0
+SNDX.US,D,20220708,000000,19.51,20.43,19.31,19.43,837780,0
+SNDX.US,D,20220711,000000,19.17,19.78,18.35,18.51,756444,0
+SNDX.US,D,20220712,000000,18.67,19.21,18.05,18.96,259217,0
+SNDX.US,D,20220713,000000,18.49,19.52,18.49,19.18,1703230,0
+SNDX.US,D,20220714,000000,19.18,19.44,18.89,19.14,442529,0
+SNDX.US,D,20220715,000000,19.36,19.36,18.7,19.04,615427,0
+SNDX.US,D,20220718,000000,19.2,19.76,18.39,18.82,970002,0
+SNDX.US,D,20220719,000000,19.11,19.53,18.81,19.18,417541,0
+SNDX.US,D,20220720,000000,19.19,19.5,18.64,19.11,461344,0
+SNDX.US,D,20220721,000000,19.11,20.08,18.74,19.86,500785,0
+SNDX.US,D,20220722,000000,19.94,20.799,19.745,20.76,816331,0
+SNDX.US,D,20220725,000000,20.83,21.2,20.51,21.18,475304,0
+SNDX.US,D,20220726,000000,21.1,21.31,20.56,21,906628,0
+SNDX.US,D,20220727,000000,21.15,21.38,20.615,21.23,477479,0
+SNDX.US,D,20220728,000000,21.44,21.44,20.78,21.14,276493,0
+SNDX.US,D,20220729,000000,21.02,21.02,19.68,20.37,391324,0
+SNDX.US,D,20220801,000000,20.37,21.23,19.9,20.38,502079,0
+SNDX.US,D,20220802,000000,20.15,20.77,20.15,20.46,293888,0
+SNDX.US,D,20220803,000000,20.76,21.71,20.74,20.99,466429,0
+SNDX.US,D,20220804,000000,21.02,22.76,21.005,22.7,1255438,0
+SNDX.US,D,20220805,000000,22.3,24.28,21.95,23.87,960733,0
+SNDX.US,D,20220808,000000,23.69,24.36,23.59,24.28,631669,0
+SNDX.US,D,20220809,000000,22.35,25.7078,21.51,23.99,1868837,0
+SNDX.US,D,20220810,000000,24.34,24.45,22.91,24,784612,0
+SNDX.US,D,20220811,000000,24.06,25,23.21,23.66,636913,0
+SNDX.US,D,20220812,000000,23.81,24.82,23.81,24,682553,0
+SNDX.US,D,20220815,000000,23.79,24.78,23.7701,24.74,652576,0
+SNDX.US,D,20220816,000000,24.81,24.99,24.32,24.73,610235,0
+SNDX.US,D,20220817,000000,24.54,24.69,24.05,24.22,622480,0
+SNDX.US,D,20220818,000000,24,24.16,23.4,24.15,491833,0
+SNDX.US,D,20220819,000000,23.99,24.71,23.68,24.62,535695,0
+SNDX.US,D,20220822,000000,24.58,24.86,23.96,24.06,406233,0
+SNDX.US,D,20220823,000000,24.1,24.82,23.76,24.51,293681,0
+SNDX.US,D,20220824,000000,24.51,25.1852,24.3,24.58,597218,0
+SNDX.US,D,20220825,000000,24.8,24.875,24,24.16,259371,0
+SNDX.US,D,20220826,000000,24.15,24.15,22.75,23.04,388117,0
+SNDX.US,D,20220829,000000,22.6,23.42,22.6,22.83,296145,0
+SNDX.US,D,20220830,000000,22.85,23.27,22.44,23.22,446242,0
+SNDX.US,D,20220831,000000,23.49,23.85,22.92,23.61,586736,0
+SNDX.US,D,20220901,000000,23.51,24.78,23.01,24.73,426310,0
+SNDX.US,D,20220902,000000,24.97,25.1397,23.99,24.25,648365,0
+SNDX.US,D,20220906,000000,24.15,24.53,22.92,22.92,628463,0
+SNDX.US,D,20220907,000000,22.85,23.51,22.83,23.3,2004455,0
+SNDX.US,D,20220908,000000,23.31,24.79,23.3,24.79,711268,0
+SNDX.US,D,20220909,000000,24.79,25.09,24.54,24.57,761391,0
+SNDX.US,D,20220912,000000,24.43,24.43,23.35,23.76,380650,0
+SNDX.US,D,20220913,000000,23.4,23.825,23.15,23.46,489832,0
+SNDX.US,D,20220914,000000,23.7,24.01,23.24,23.87,442989,0
+SNDX.US,D,20220915,000000,23.82,24.7,23.1088,24.57,459144,0
+SNDX.US,D,20220916,000000,24.27,24.27,22.95,23.14,1201173,0
+SNDX.US,D,20220919,000000,22.9,23.35,22.5,23.02,587569,0
+SNDX.US,D,20220920,000000,22.97,23.75,22.61,23.66,569164,0
+SNDX.US,D,20220921,000000,23.71,24.57,23.16,23.34,774416,0
+SNDX.US,D,20220922,000000,23.07,23.12,21.92,22.81,591998,0
+SNDX.US,D,20220923,000000,22.63,23.01,22.26,22.94,637712,0
+SNDX.US,D,20220926,000000,22.96,23.4,22.49,22.85,368288,0
+SNDX.US,D,20220927,000000,23.23,23.82,23,23.36,583692,0
+SNDX.US,D,20220928,000000,23.6,24.72,23.6,24.52,483757,0
+SNDX.US,D,20220929,000000,24.5,24.84,24.38,24.71,583172,0
+SNDX.US,D,20220930,000000,24.62,25.22,24,24.03,661800,0
+SNDX.US,D,20221003,000000,24.23,25.03,23.68,24.12,586909,0
+SNDX.US,D,20221004,000000,24.19,25.03,24.19,24.95,661277,0
+SNDX.US,D,20221005,000000,24.8,24.89,24.067,24.73,504333,0
+SNDX.US,D,20221006,000000,24.75,26.51,24.475,26.24,1981320,0
+SNDX.US,D,20221007,000000,25.94,26.36,24.2,24.22,1025447,0
+SNDX.US,D,20221010,000000,24,24,22.05,23.5,872649,0
+SNDX.US,D,20221011,000000,23.59,24.22,23,23.46,526253,0
+SNDX.US,D,20221012,000000,23.41,24.38,23.03,24.31,338504,0
+SNDX.US,D,20221013,000000,23.86,24.77,23.605,24,412223,0
+SNDX.US,D,20221014,000000,24.23,24.41,23.5,23.53,503781,0
+SNDX.US,D,20221017,000000,23.61,24.2,22.9,23.88,1787174,0
+SNDX.US,D,20221018,000000,24,24.5,23.125,23.36,857111,0
+SNDX.US,D,20221019,000000,23.12,23.3,21.85,22.07,978266,0
+SNDX.US,D,20221020,000000,22.04,23.27,21.82,22.4,492724,0
+SNDX.US,D,20221021,000000,22.56,23.58,22.19,23.55,629611,0
+SNDX.US,D,20221024,000000,23.47,23.85,22.86,23.3,456249,0
+SNDX.US,D,20221025,000000,23.39,23.84,23.16,23.21,761658,0
+SNDX.US,D,20221026,000000,23.19,23.81,22.96,23.17,479496,0
+SNDX.US,D,20221027,000000,23.26,23.28,22.48,22.97,510731,0
+SNDX.US,D,20221028,000000,22.93,23.81,22.59,23.72,488128,0
+SNDX.US,D,20221031,000000,23.55,23.67,22.9,22.96,438357,0
+SNDX.US,D,20221101,000000,23.11,24,22.739,23.13,651325,0
+SNDX.US,D,20221102,000000,23.13,23.6,22.44,22.89,501586,0
+SNDX.US,D,20221103,000000,22.76,25.86,22.265,22.33,2378364,0
+SNDX.US,D,20221104,000000,23.46,23.55,21.61,22.43,1192187,0
+SNDX.US,D,20221107,000000,22.64,23.36,22.2,22.62,681073,0
+SNDX.US,D,20221108,000000,22.75,23.38,22.18,22.39,566083,0
+SNDX.US,D,20221109,000000,22.65,23.855,22.16,23.48,962318,0
+SNDX.US,D,20221110,000000,23.98,24.05,23.06,23.49,1107361,0
+SNDX.US,D,20221111,000000,23.3,23.9,22.16,22.19,622430,0
+SNDX.US,D,20221114,000000,22.19,22.4,20.88,21.65,1148502,0
+SNDX.US,D,20221115,000000,22.24,22.44,21.71,21.88,713328,0
+SNDX.US,D,20221116,000000,21.79,22.005,20.79,20.96,777856,0
+SNDX.US,D,20221117,000000,21.08,21.62,20.71,21.14,603962,0
+SNDX.US,D,20221118,000000,21.54,22.24,21.2,22.12,574198,0
+SNDX.US,D,20221121,000000,22.04,22.51,21.77,21.82,593708,0
+SNDX.US,D,20221122,000000,21.88,22.24,21.22,22.22,426908,0
+SNDX.US,D,20221123,000000,22.24,22.46,21.68,21.7,265374,0
+SNDX.US,D,20221125,000000,21.49,21.9,21.25,21.9,128348,0
+SNDX.US,D,20221128,000000,21.89,22.35,21.89,22.3,422703,0
+SNDX.US,D,20221129,000000,22.3,22.77,21.63,22.22,507169,0
+SNDX.US,D,20221130,000000,22.41,23.99,22.21,23.96,884333,0
+SNDX.US,D,20221201,000000,23.85,25.04,23.52,25.03,780215,0
+SNDX.US,D,20221202,000000,24.99,25.27,24.645,25.07,732840,0
+SNDX.US,D,20221205,000000,25,26.07,24.76,25.44,1045143,0
+SNDX.US,D,20221206,000000,25.3,25.6,24.19,24.21,442405,0
+SNDX.US,D,20221207,000000,22.26,22.44,21.07,21.84,3631874,0
+SNDX.US,D,20221208,000000,21.96,22,20.995,21.07,935856,0
+SNDX.US,D,20221209,000000,21,21.17,20.245,20.64,1565251,0
+SNDX.US,D,20221212,000000,21,24.33,20.85,23.69,3596318,0
+SNDX.US,D,20221213,000000,23.89,24.985,23.61,24.82,937942,0
+SNDX.US,D,20221214,000000,24.89,25.5,23.945,24.57,895416,0
+SNDX.US,D,20221215,000000,24.53,25.16,24.14,24.2,876789,0
+SNDX.US,D,20221216,000000,23.92,25.08,23.45,24.42,2196595,0
+SNDX.US,D,20221219,000000,24.29,24.29,22.83,23.37,864899,0
+SNDX.US,D,20221220,000000,23.15,23.98,23.09,23.71,596062,0
+SNDX.US,D,20221221,000000,23.72,24.495,23.495,24.12,699576,0
+SNDX.US,D,20221222,000000,24.04,25.36,24.01,25.22,863272,0
+SNDX.US,D,20221223,000000,25.16,25.22,23.855,24.3,973697,0
+SNDX.US,D,20221227,000000,24.25,24.54,23.51,23.54,388652,0
+SNDX.US,D,20221228,000000,23.41,23.71,22.84,23.49,482246,0
+SNDX.US,D,20221229,000000,23.58,25.02,23.39,24.76,553716,0
+SNDX.US,D,20221230,000000,24.65,25.58,24.65,25.45,878449,0
+SNDX.US,D,20230103,000000,26.25,26.35,25.595,25.6,1285549,0
+SNDX.US,D,20230104,000000,25.54,25.54,24.095,24.9,1005392,0
+SNDX.US,D,20230105,000000,24.86,25.37,24.33,24.5,721421,0
+SNDX.US,D,20230106,000000,24.48,24.565,23.7,24.3,755266,0
+SNDX.US,D,20230109,000000,24.41,24.54,23.89,24,637784,0
+SNDX.US,D,20230110,000000,23.98,26.02,23.81,25.92,1429343,0
+SNDX.US,D,20230111,000000,25.82,26.31,25.3701,25.62,752923,0
+SNDX.US,D,20230112,000000,25.5,26.94,25.24,26.91,731981,0
+SNDX.US,D,20230113,000000,26.83,27.68,25.76,26.31,975034,0
+SNDX.US,D,20230117,000000,26.39,26.56,25.9001,26.46,495467,0
+SNDX.US,D,20230118,000000,26.69,26.99,25.935,25.98,370806,0
+SNDX.US,D,20230119,000000,26.05,26.53,25.83,26.33,514366,0
+SNDX.US,D,20230120,000000,26.62,26.9389,25.89,26.59,670872,0
+SNDX.US,D,20230123,000000,26.69,27.1134,26.38,26.47,664469,0
+SNDX.US,D,20230124,000000,26.45,27.3,26.26,27.23,680029,0
+SNDX.US,D,20230125,000000,26.95,27.48,26.635,27.37,536191,0
+SNDX.US,D,20230126,000000,27.6,28.39,27.08,28.33,918812,0
+SNDX.US,D,20230127,000000,28.37,28.9,28,28.14,618316,0
+SNDX.US,D,20230130,000000,27.97,28.12,26.53,27.09,760948,0
+SNDX.US,D,20230131,000000,27.5,28.75,27.16,28.7,965473,0
+SNDX.US,D,20230201,000000,28.7,29.265,28.42,28.98,703501,0
+SNDX.US,D,20230202,000000,29.24,29.86,28.245,28.55,873372,0
+SNDX.US,D,20230203,000000,28.5,29.04,27.92,27.96,530026,0
+SNDX.US,D,20230206,000000,27.78,27.91,26.485,26.53,726565,0
+SNDX.US,D,20230207,000000,26.49,26.89,26.05,26.57,684871,0
+SNDX.US,D,20230208,000000,26.52,26.52,25.79,25.81,617119,0
+SNDX.US,D,20230209,000000,25.88,26.21,25.55,25.59,519855,0
+SNDX.US,D,20230210,000000,25.56,25.91,25.115,25.42,724125,0
+SNDX.US,D,20230213,000000,25.38,25.86,24.84,25.77,491669,0
+SNDX.US,D,20230214,000000,25.78,26.38,25.45,26.25,481289,0
+SNDX.US,D,20230215,000000,26.17,26.22,25.53,25.99,435564,0
+SNDX.US,D,20230216,000000,25.72,25.92,25.43,25.58,442633,0
+SNDX.US,D,20230217,000000,25.72,26.41,25.35,26.16,559520,0
+SNDX.US,D,20230221,000000,25.85,26.315,25.38,25.64,508634,0
+SNDX.US,D,20230222,000000,25.62,25.85,25.005,25.4,694866,0
+SNDX.US,D,20230223,000000,25.58,25.75,24.76,24.92,449578,0
+SNDX.US,D,20230224,000000,24.74,24.99,23.87,23.98,646075,0
+SNDX.US,D,20230227,000000,24.32,24.79,24.055,24.47,611529,0
+SNDX.US,D,20230228,000000,24.38,25.68,24.38,25.35,821293,0
+SNDX.US,D,20230301,000000,24.52,25.75,23.65,24.86,1051530,0
+SNDX.US,D,20230302,000000,24.82,24.82,23.82,24.12,783288,0
+SNDX.US,D,20230303,000000,24.13,24.87,23.9,24.44,586429,0
+SNDX.US,D,20230306,000000,24.32,24.44,23.4,24.37,663276,0
+SNDX.US,D,20230307,000000,24.35,24.76,23.99,24.23,1583000,0
+SNDX.US,D,20230308,000000,24.16,24.51,23.14,23.7,796789,0
+SNDX.US,D,20230309,000000,23.78,24.08,22.95,23.21,749459,0
+SNDX.US,D,20230310,000000,23.15,23.15,21.71,22.24,1135088,0
+SNDX.US,D,20230313,000000,22.01,23.18,21.99,22.42,925929,0
+SNDX.US,D,20230314,000000,22.83,23.315,22.31,22.58,898276,0
+SNDX.US,D,20230315,000000,22.22,22.65,21.835,22.3,674070,0
+SNDX.US,D,20230316,000000,22.2,22.6,21.89,22.5,1121357,0
+SNDX.US,D,20230317,000000,22.46,22.5,21.74,22.25,2437403,0
+SNDX.US,D,20230320,000000,22.32,23.23,22.14,23.13,677969,0
+SNDX.US,D,20230321,000000,23.33,23.45,22.93,23.07,809146,0
+SNDX.US,D,20230322,000000,22.94,22.94,21.41,21.46,814602,0
+SNDX.US,D,20230323,000000,21.66,21.98,21.13,21.56,666658,0
+SNDX.US,D,20230324,000000,21.42,21.625,21.06,21.57,830720,0
+SNDX.US,D,20230327,000000,21.85,22.17,21.465,21.94,481342,0
+SNDX.US,D,20230328,000000,21.92,22.46,21.245,21.32,528055,0
+SNDX.US,D,20230329,000000,21.5,21.7254,21.36,21.55,1472502,0
+SNDX.US,D,20230330,000000,21.58,21.88,20.01,20.66,910877,0
+SNDX.US,D,20230331,000000,20.85,21.43,20.66,21.12,2019539,0
+SNDX.US,D,20230403,000000,20.98,21.66,20.81,20.91,745850,0
+SNDX.US,D,20230404,000000,20.94,20.94,19.96,20.29,994476,0
+SNDX.US,D,20230405,000000,20.22,20.53,19.89,20.1,1280902,0
+SNDX.US,D,20230406,000000,20.23,20.48,20.1,20.36,853739,0
+SNDX.US,D,20230410,000000,20.3,20.3,19.265,19.35,926052,0
+SNDX.US,D,20230411,000000,19.33,19.93,19.31,19.67,796492,0
+SNDX.US,D,20230412,000000,19.82,20.03,19.51,19.6,519524,0
+SNDX.US,D,20230413,000000,19.59,20.44,19.59,20.2,1468845,0
+SNDX.US,D,20230414,000000,20.11,20.45,19.74,20,844301,0
+SNDX.US,D,20230417,000000,20.26,20.95,20.26,20.42,1126143,0
+SNDX.US,D,20230418,000000,20.55,20.65,19.84,20.4,542454,0
+SNDX.US,D,20230419,000000,20.29,20.97,20.11,20.8,436470,0
+SNDX.US,D,20230420,000000,20.65,22,20.65,21.53,1027388,0
+SNDX.US,D,20230421,000000,21.58,21.665,21.26,21.5,605201,0
+SNDX.US,D,20230424,000000,21.5,21.585,21.04,21.28,399550,0
+SNDX.US,D,20230425,000000,21.13,21.43,20.91,21.11,430230,0
+SNDX.US,D,20230426,000000,21.08,21.37,20.69,20.81,488477,0
+SNDX.US,D,20230427,000000,20.97,21.5,20.36,20.38,537443,0
+SNDX.US,D,20230428,000000,20.38,20.77,20.21,20.55,560657,0
+SNDX.US,D,20230501,000000,20.59,21.2299,20.46,21.04,915886,0
+SNDX.US,D,20230502,000000,20.86,20.87,19.65,19.79,842546,0
+SNDX.US,D,20230503,000000,19.98,20.8,19.96,20.38,1402420,0
+SNDX.US,D,20230504,000000,20.24,20.2424,19.55,20.08,583667,0
+SNDX.US,D,20230505,000000,20.19,20.52,19.96,20.06,742128,0
+SNDX.US,D,20230508,000000,20.02,20.3,19.87,20.29,893233,0
+SNDX.US,D,20230509,000000,21.69,23.135,20.78,21.62,1440564,0
+SNDX.US,D,20230510,000000,21.89,22.16,20.34,20.37,689734,0
+SNDX.US,D,20230511,000000,20.15,20.5,19.95,20.44,556261,0
+SNDX.US,D,20230512,000000,20.56,21.09,20.26,21.07,497600,0
+SNDX.US,D,20230515,000000,21.22,21.82,21.12,21.15,746114,0
+SNDX.US,D,20230516,000000,20.95,21.24,20.53,21.11,991095,0
+SNDX.US,D,20230517,000000,21.23,21.95,20.945,21.5,1212309,0
+SNDX.US,D,20230518,000000,21.37,21.79,20.73,21.25,1033857,0
+SNDX.US,D,20230519,000000,21.51,21.89,21.27,21.69,728786,0
+SNDX.US,D,20230522,000000,21.85,22.26,21.64,22.26,1050988,0
+SNDX.US,D,20230523,000000,22.31,23.05,21.605,21.9,1137019,0
+SNDX.US,D,20230524,000000,21.8,22,21.2,21.39,1272212,0
+SNDX.US,D,20230525,000000,21.24,21.24,20.1,20.33,971384,0
+SNDX.US,D,20230526,000000,20.22,20.56,19.84,20,742361,0
+SNDX.US,D,20230530,000000,19.86,20.215,19.63,19.91,856021,0
+SNDX.US,D,20230531,000000,19.99,20.47,19.8,19.97,1168521,0
+SNDX.US,D,20230601,000000,19.96,20.44,19.745,20.17,3336023,0
+SNDX.US,D,20230602,000000,20.25,20.56,19.99,20.47,1129234,0
+SNDX.US,D,20230605,000000,20.36,21.21,20.13,21.1,929079,0
+SNDX.US,D,20230606,000000,21.26,22.06,21,21.71,1034481,0
+SNDX.US,D,20230607,000000,21.65,22.02,20.77,20.82,922897,0
+SNDX.US,D,20230608,000000,20.73,21.38,20.455,21.32,590361,0
+SNDX.US,D,20230609,000000,21.34,21.6,20.94,21.16,561723,0
+SNDX.US,D,20230612,000000,21.37,21.775,20.47,20.74,631586,0
+SNDX.US,D,20230613,000000,20.81,22.67,20.67,22.31,1433875,0
+SNDX.US,D,20230614,000000,22.29,22.45,21.505,21.82,1134663,0
+SNDX.US,D,20230615,000000,21.69,21.75,21.17,21.33,929567,0
+SNDX.US,D,20230616,000000,21.75,21.75,20.65,20.95,2206231,0
+SNDX.US,D,20230620,000000,20.88,21.63,20.43,21.43,934021,0
+SNDX.US,D,20230621,000000,21.43,22.008,21.085,21.82,603798,0
+SNDX.US,D,20230622,000000,21.82,21.9,21.055,21.32,563685,0
+SNDX.US,D,20230623,000000,21.18,21.18,19.92,20.92,2317027,0
+SNDX.US,D,20230626,000000,21.435,21.57,20.87,21,625416,0
+SNDX.US,D,20230627,000000,21.08,21.21,20.59,20.99,581847,0
+SNDX.US,D,20230628,000000,21.09,21.27,20.0232,21.17,627631,0
+SNDX.US,D,20230629,000000,21.12,21.41,20.395,20.47,474344,0
+SNDX.US,D,20230630,000000,20.7,21.15,20.27,20.93,916575,0
+SNDX.US,D,20230703,000000,21,21.12,20.735,20.87,506450,0
+SNDX.US,D,20230705,000000,20.87,21.11,20.59,20.95,458009,0
+SNDX.US,D,20230706,000000,20.77,20.9,20.3008,20.55,706224,0
+SNDX.US,D,20230707,000000,20.55,20.8,20.18,20.3,296096,0
+SNDX.US,D,20230710,000000,20.32,20.72,20.1,20.28,719065,0
+SNDX.US,D,20230711,000000,21.34,21.74,20.24,20.29,736883,0
+SNDX.US,D,20230712,000000,20.48,20.5,20.16,20.24,497047,0
+SNDX.US,D,20230713,000000,20.23,20.84,20.23,20.46,327071,0
+SNDX.US,D,20230714,000000,20.43,21.16,20.1,21.15,590216,0
+SNDX.US,D,20230717,000000,21.33,22.06,21.18,21.57,765534,0
+SNDX.US,D,20230718,000000,21.57,22.06,21.19,21.63,712195,0
+SNDX.US,D,20230719,000000,21.81,22.01,21.285,21.75,495612,0
+SNDX.US,D,20230720,000000,21.8,21.88,20.91,21.37,657465,0
+SNDX.US,D,20230721,000000,21.52,21.73,21.145,21.26,427477,0
+SNDX.US,D,20230724,000000,23,23.55,20.81,21.77,2352600,0
+SNDX.US,D,20230725,000000,22.05,22.885,21.58,21.66,690485,0
+SNDX.US,D,20230726,000000,21.77,21.97,21.41,21.63,535498,0
+SNDX.US,D,20230727,000000,22.23,22.31,21.22,21.3,828817,0
+SNDX.US,D,20230728,000000,21.3,22.11,21.22,21.23,794626,0
+SNDX.US,D,20230731,000000,21.22,21.635,21.1,21.32,808740,0
+SNDX.US,D,20230801,000000,21.22,21.36,20.78,21.12,855706,0
+SNDX.US,D,20230802,000000,20.94,21,20.28,20.48,720320,0
+SNDX.US,D,20230803,000000,20.33,20.7,20.27,20.35,584020,0
+SNDX.US,D,20230804,000000,20.5,20.815,19.74,19.76,692382,0
+SNDX.US,D,20230807,000000,19.71,19.81,18.43,18.48,1253191,0
+SNDX.US,D,20230808,000000,18.46,18.69,17.88,18.25,868013,0
+SNDX.US,D,20230809,000000,18.19,18.84,18.05,18.66,745577,0
+SNDX.US,D,20230810,000000,18.64,19.08,18.3,18.37,569696,0
+SNDX.US,D,20230811,000000,18.23,18.63,18.21,18.54,406711,0
+SNDX.US,D,20230814,000000,18.54,18.76,18.03,18.63,392745,0
+SNDX.US,D,20230815,000000,18.5,18.65,17.886,18.44,1248945,0
+SNDX.US,D,20230816,000000,18.42,18.44,17.62,18,710866,0
+SNDX.US,D,20230817,000000,18,18.605,17.75,17.95,933368,0
+SNDX.US,D,20230818,000000,17.8,18.42,17.7637,17.78,786018,0
+SNDX.US,D,20230821,000000,17.73,18.5,17.71,18.49,651395,0
+SNDX.US,D,20230822,000000,18.5,18.88,18.43,18.73,674335,0
+SNDX.US,D,20230823,000000,18.77,18.88,18.01,18.09,612156,0
+SNDX.US,D,20230824,000000,18.13,18.19,17.8,17.99,473446,0
+SNDX.US,D,20230825,000000,17.94,18.73,17.77,18.7,574539,0
+SNDX.US,D,20230828,000000,18.73,19.01,18.56,18.89,304503,0
+SNDX.US,D,20230829,000000,18.84,19.27,18.795,19.1,447933,0
+SNDX.US,D,20230830,000000,19.09,19.37,18.72,18.78,509470,0
+SNDX.US,D,20230831,000000,18.76,18.91,18.48,18.51,518356,0
+SNDX.US,D,20230901,000000,18.79,19.725,18.65,19.55,640585,0
+SNDX.US,D,20230905,000000,19.6,20.0175,18.86,18.97,795121,0
+SNDX.US,D,20230906,000000,19.09,19.13,18.38,18.47,872674,0
+SNDX.US,D,20230907,000000,18.32,18.49,17.675,18.05,1476367,0
+SNDX.US,D,20230908,000000,18.1,18.17,17.49,17.5,1088351,0
+SNDX.US,D,20230911,000000,17.49,17.92,17.23,17.36,1004832,0
+SNDX.US,D,20230912,000000,17.31,17.37,16.805,17.29,1380484,0
+SNDX.US,D,20230913,000000,17.35,17.42,16.995,17.01,706308,0
+SNDX.US,D,20230914,000000,17.02,17.36,16.78,17.02,1279962,0
+SNDX.US,D,20230915,000000,17.02,17.45,16.76,17.36,2012123,0
+SNDX.US,D,20230918,000000,17.38,17.685,16.76,17.06,751613,0
+SNDX.US,D,20230919,000000,17.02,17.16,16.66,17.07,708122,0
+SNDX.US,D,20230920,000000,17.04,17.1576,16.3,16.31,946635,0
+SNDX.US,D,20230921,000000,16.21,16.5,16.07,16.26,789744,0
+SNDX.US,D,20230922,000000,16.22,16.375,15.695,15.96,1172253,0
+SNDX.US,D,20230925,000000,15.89,15.89,15.63,15.71,778715,0
+SNDX.US,D,20230926,000000,15.75,16.16,15.71,15.76,1074660,0
+SNDX.US,D,20230927,000000,15.83,15.93,14.99,15.13,1081598,0
+SNDX.US,D,20230928,000000,15,15.65,14.7,15.63,1352443,0
+SNDX.US,D,20230929,000000,15.79,16.77,12.8501,14.52,9918626,0
+SNDX.US,D,20231002,000000,13.36,15.06,13.04,13.5,9921902,0
+SNDX.US,D,20231003,000000,13.48,13.48,12.48,12.64,4459245,0
+SNDX.US,D,20231004,000000,12.69,12.83,12.145,12.16,2708818,0
+SNDX.US,D,20231005,000000,12.14,12.87,12.135,12.84,3456291,0
+SNDX.US,D,20231006,000000,12.61,12.98,12.07,12.76,1534544,0
+SNDX.US,D,20231009,000000,12.69,12.99,12.31,12.5,1282892,0
+SNDX.US,D,20231010,000000,12.43,13.08,12.4,12.65,2213483,0
+SNDX.US,D,20231011,000000,13.04,13.57,12.78,13.14,1376713,0
+SNDX.US,D,20231012,000000,13.11,13.23,12.16,12.25,1288003,0
+SNDX.US,D,20231013,000000,12.29,12.41,11.925,11.99,1890404,0
+SNDX.US,D,20231016,000000,12.05,12.5249,11.73,12.24,1979362,0
+SNDX.US,D,20231017,000000,12.42,12.95,12.2,12.36,2907557,0
+SNDX.US,D,20231018,000000,12.25,12.25,11.73,11.89,4701054,0
+SNDX.US,D,20231019,000000,11.88,11.88,11.5,11.61,2600092,0
+SNDX.US,D,20231020,000000,11.63,11.83,11.34,11.51,3564446,0
+SNDX.US,D,20231023,000000,11.42,11.54,11.215,11.39,1773583,0
+SNDX.US,D,20231024,000000,11.5,11.815,11.5,11.72,1006177,0
+SNDX.US,D,20231025,000000,12.24,12.24,11.51,11.88,958552,0
+SNDX.US,D,20231026,000000,11.99,12.73,11.96,12.67,1080310,0
+SNDX.US,D,20231027,000000,12.63,12.71,12.185,12.29,1781900,0
+SNDX.US,D,20231030,000000,12.52,13.26,12.45,13.05,1590565,0
+SNDX.US,D,20231031,000000,13.03,14.21,12.95,14.08,1866978,0
+SNDX.US,D,20231101,000000,14.17,14.36,13.81,13.92,3638310,0
+SNDX.US,D,20231102,000000,14.04,14.945,14.04,14.78,2321340,0
+SNDX.US,D,20231103,000000,14.92,15.84,14.4301,14.8,1733377,0
+SNDX.US,D,20231106,000000,14.83,14.83,14.09,14.4,1029740,0
+SNDX.US,D,20231107,000000,14.55,14.74,14.29,14.62,839055,0
+SNDX.US,D,20231108,000000,14.69,14.69,13.94,14.1,736734,0
+SNDX.US,D,20231109,000000,14.24,14.24,13.38,13.48,727658,0
+SNDX.US,D,20231110,000000,13.61,13.73,13.19,13.55,846753,0
+SNDX.US,D,20231113,000000,13.38,13.89,13.14,13.86,1900176,0
+SNDX.US,D,20231114,000000,14.69,15.005,14.53,14.7,1617664,0
+SNDX.US,D,20231115,000000,14.57,15.62,14.57,15.06,1331181,0
+SNDX.US,D,20231116,000000,15,15.07,14.5,14.81,1396780,0
+SNDX.US,D,20231117,000000,14.99,15.35,14.81,15.27,1039921,0
+SNDX.US,D,20231120,000000,15.32,15.9,15.0454,15.42,775556,0
+SNDX.US,D,20231121,000000,15.5,15.74,14.965,15.33,906828,0
+SNDX.US,D,20231122,000000,15.51,15.53,15.13,15.36,680146,0
+SNDX.US,D,20231124,000000,15.29,15.75,15.29,15.5,592369,0
+SNDX.US,D,20231127,000000,15.53,15.615,15.03,15.48,956683,0
+SNDX.US,D,20231128,000000,15.45,15.7,15.06,15.66,911105,0
+SNDX.US,D,20231129,000000,15.73,16.42,15.61,16.3,1327413,0
+SNDX.US,D,20231130,000000,16.51,16.909,16.37,16.645,2091803,0
+SNDX.US,D,20231201,000000,16.7,16.77,16.245,16.57,1224416,0
+SNDX.US,D,20231204,000000,16.58,17.02,16.48,16.7,1061966,0
+SNDX.US,D,20231205,000000,16.46,16.95,16.31,16.77,804499,0
+SNDX.US,D,20231206,000000,16.97,17.295,16.62,16.73,1609799,0
+SNDX.US,D,20231207,000000,16.68,16.94,16.62,16.8,2015315,0
+SNDX.US,D,20231208,000000,16.85,17,16.51,16.65,1455417,0
+SNDX.US,D,20231211,000000,17.64,18.32,15.21,17.94,7277537,0
+SNDX.US,D,20231212,000000,17.84,18.12,17.28,17.67,3498321,0
+SNDX.US,D,20231213,000000,17.7,18.66,17.44,18.64,2426279,0
+SNDX.US,D,20231214,000000,19.29,20.015,19,19.88,2531787,0
+SNDX.US,D,20231215,000000,20.22,20.9,19.51,20.77,7330778,0
+SNDX.US,D,20231218,000000,20.58,20.62,19.6,19.67,2186912,0
+SNDX.US,D,20231219,000000,19.89,20.53,19.7,20.46,2728579,0
+SNDX.US,D,20231220,000000,20.42,21,19.66,19.7,1602791,0
+SNDX.US,D,20231221,000000,20.12,20.23,19.75,20.15,1221131,0
+SNDX.US,D,20231222,000000,20.78,21.54,20.6989,20.94,2252983,0
+SNDX.US,D,20231226,000000,21.22,21.57,21.0408,21.33,952520,0
+SNDX.US,D,20231227,000000,21.4,21.68,21.3,21.67,708331,0
+SNDX.US,D,20231228,000000,21.51,21.84,21.29,21.59,1404858,0
+SNDX.US,D,20231229,000000,21.5,21.78,21,21.61,794736,0
+SNDX.US,D,20240102,000000,21.26,22.36,21.02,21.86,1254451,0
+SNDX.US,D,20240103,000000,21.81,21.88,20.62,21.05,1273672,0
+SNDX.US,D,20240104,000000,21,21.32,20.87,21.08,915732,0
+SNDX.US,D,20240105,000000,20.86,21.52,20.46,21.49,1199738,0
+SNDX.US,D,20240108,000000,21.7,22.8,21.36,22.79,1408437,0
+SNDX.US,D,20240109,000000,22.46,23.04,22.28,22.64,1506385,0
+SNDX.US,D,20240110,000000,22.6,22.85,22.38,22.6,1015931,0
+SNDX.US,D,20240111,000000,22.28,22.76,21.8,22.19,1521609,0
+SNDX.US,D,20240112,000000,22.538,22.9599,22.105,22.24,678371,0
+SNDX.US,D,20240116,000000,22.06,22.44,21.81,22.36,1145726,0
+SNDX.US,D,20240117,000000,22,22.26,21.44,21.65,845350,0
+SNDX.US,D,20240118,000000,21.85,21.85,21.23,21.31,695632,0
+SNDX.US,D,20240119,000000,21.38,21.38,20.56,20.68,811525,0
+SNDX.US,D,20240122,000000,20.9,21.275,20.33,20.85,879491,0
+SNDX.US,D,20240123,000000,21.18,21.27,20.62,21.23,898118,0
+SNDX.US,D,20240124,000000,21.26,21.26,19.59,19.71,3381951,0
+SNDX.US,D,20240125,000000,19.99,20.15,19.58,19.85,1476669,0
+SNDX.US,D,20240126,000000,19.97,20.37,19.59,20.22,1491433,0
+SNDX.US,D,20240129,000000,20.23,21.2,19.86,21.1,893928,0
+SNDX.US,D,20240130,000000,20.88,21.32,19.95,20.32,1484244,0
+SNDX.US,D,20240131,000000,19.75,21.09,19.6,20.49,1466019,0
+SNDX.US,D,20240201,000000,20.59,21.92,20.51,21.24,1138327,0
+SNDX.US,D,20240202,000000,20.83,21.08,20.56,20.59,874270,0
+SNDX.US,D,20240205,000000,20.27,21.47,20.085,21.29,1300560,0
+SNDX.US,D,20240206,000000,21.28,22.7,21.085,22.63,1019043,0
+SNDX.US,D,20240207,000000,22.58,22.77,22.13,22.28,1087987,0
+SNDX.US,D,20240208,000000,22.33,22.69,21.97,22,1136685,0
+SNDX.US,D,20240209,000000,22.16,22.56,21.925,22.1,962857,0
+SNDX.US,D,20240212,000000,22.19,22.81,22.16,22.69,1308513,0
+SNDX.US,D,20240213,000000,21.79,21.94,20.87,21.22,1297636,0
+SNDX.US,D,20240214,000000,21.53,22.2,21.215,21.99,810031,0
+SNDX.US,D,20240215,000000,22.34,22.865,22,22.67,1041470,0
+SNDX.US,D,20240216,000000,22.41,22.84,22.255,22.47,919660,0
+SNDX.US,D,20240220,000000,22.37,23.66,22.26,22.87,1239142,0
+SNDX.US,D,20240221,000000,22.68,22.8893,21.8752,22.23,937599,0
+SNDX.US,D,20240222,000000,22.19,22.89,22.09,22.71,720075,0
+SNDX.US,D,20240223,000000,22.67,23.51,22.67,23.13,870537,0
+SNDX.US,D,20240226,000000,23.11,24.45,23.105,24.375,867915,0
+SNDX.US,D,20240227,000000,24.59,24.865,24.01,24.41,1495009,0
+SNDX.US,D,20240228,000000,24.11,25.34,23.69,23.88,1193436,0
+SNDX.US,D,20240229,000000,24.52,24.88,22.905,23.44,1258112,0
+SNDX.US,D,20240301,000000,23.66,24.53,23.585,23.71,1538751,0
+SNDX.US,D,20240304,000000,23.98,23.99,22.63,23.3,1331736,0
+SNDX.US,D,20240305,000000,23.19,23.68,22.83,22.94,604809,0
+SNDX.US,D,20240306,000000,23.35,23.99,23.155,23.75,882198,0
+SNDX.US,D,20240307,000000,23.82,24.51,23.42,23.47,891994,0
+SNDX.US,D,20240308,000000,23.76,25.16,23.67,24.57,1674242,0
+SNDX.US,D,20240311,000000,24.51,24.85,23.29,23.57,1074588,0
+SNDX.US,D,20240312,000000,23.77,24.08,23.05,23.86,1483594,0
+SNDX.US,D,20240313,000000,23.68,24.21,23.08,23.76,1075839,0
+SNDX.US,D,20240314,000000,23.53,23.8,22.34,22.65,1107750,0
+SNDX.US,D,20240315,000000,22.58,23.73,22.43,23.52,3569947,0
+SNDX.US,D,20240318,000000,23.37,23.55,21.88,21.92,1873091,0
+SNDX.US,D,20240319,000000,21.78,22.46,21.72,22.22,996108,0
+SNDX.US,D,20240320,000000,22.32,23.17,22.17,23.03,1085504,0
+SNDX.US,D,20240321,000000,23.39,23.63,22.83,22.88,1449923,0
+SNDX.US,D,20240322,000000,22.81,22.98,22.49,22.58,1076996,0
+SNDX.US,D,20240325,000000,22.58,22.79,22.4,22.44,825478,0
+SNDX.US,D,20240326,000000,22.67,22.96,21.42,21.44,1248893,0
+SNDX.US,D,20240327,000000,21.79,23.255,21.69,23.07,1190999,0
+SNDX.US,D,20240328,000000,23.18,24.19,22.71,23.8,1058374,0
+SNDX.US,D,20240401,000000,23.67,24.375,22.99,23.78,1236193,0
+SNDX.US,D,20240402,000000,23.19,23.44,22.86,23.29,1054401,0
+SNDX.US,D,20240403,000000,23.01,24.25,22.83,23.79,1415780,0
+SNDX.US,D,20240404,000000,23.99,24.1,22.57,22.62,1026057,0
+SNDX.US,D,20240405,000000,22.45,23.06,22.11,22.89,763895,0
+SNDX.US,D,20240408,000000,23.12,23.325,22.58,22.81,426710,0
+SNDX.US,D,20240409,000000,22.86,23.08,22.65,23,422794,0
+SNDX.US,D,20240410,000000,22.14,22.37,21.81,22.01,1003897,0
+SNDX.US,D,20240411,000000,22.11,22.45,21.8,22.32,734857,0
+SNDX.US,D,20240412,000000,22.15,22.24,21.52,21.72,618727,0
+SNDX.US,D,20240415,000000,21.81,21.94,21.48,21.62,1043229,0
+SNDX.US,D,20240416,000000,21.46,21.775,21.24,21.28,749097,0
+SNDX.US,D,20240417,000000,21.55,21.55,20.583,20.74,1783012,0
+SNDX.US,D,20240418,000000,20.65,20.8199,20.38,20.49,1223522,0
+SNDX.US,D,20240419,000000,20.41,21.12,20.36,20.83,942561,0
+SNDX.US,D,20240422,000000,20.99,21.37,20.75,20.96,665136,0
+SNDX.US,D,20240423,000000,21.07,21.54,20.91,20.97,872149,0
+SNDX.US,D,20240424,000000,21.02,21.17,20.64,20.79,367583,0
+SNDX.US,D,20240425,000000,20.43,20.8,20.13,20.57,589013,0
+SNDX.US,D,20240426,000000,20.59,21.235,20.475,21.06,775076,0
+SNDX.US,D,20240429,000000,21.07,21.44,20.85,21.28,935003,0
+SNDX.US,D,20240430,000000,20.75,21.32,20.55,21.13,1110229,0
+SNDX.US,D,20240501,000000,21.15,23.04,21.15,21.97,1612063,0
+SNDX.US,D,20240502,000000,22.11,22.33,21.5,21.86,1376384,0
+SNDX.US,D,20240503,000000,22.39,22.66,21.9,22.05,704685,0
+SNDX.US,D,20240506,000000,22.13,22.74,22.13,22.5,470575,0
+SNDX.US,D,20240507,000000,22.62,23.215,22.47,23.18,822781,0
+SNDX.US,D,20240508,000000,22.37,22.8,21.6,22.38,1105810,0
+SNDX.US,D,20240509,000000,22.65,22.9096,21.87,21.97,838175,0
+SNDX.US,D,20240510,000000,22.1,22.1,21.42,21.75,649872,0
+SNDX.US,D,20240513,000000,22.05,22.29,20.88,20.97,1271693,0
+SNDX.US,D,20240514,000000,21.22,21.69,20.75,21.66,981647,0
+SNDX.US,D,20240515,000000,22.25,22.49,21.83,21.94,644043,0
+SNDX.US,D,20240516,000000,21.91,21.91,20.63,20.92,1130036,0
+SNDX.US,D,20240517,000000,21.01,21.29,20.25,20.29,957497,0
+SNDX.US,D,20240520,000000,20.29,20.55,19.91,20.25,1016662,0
+SNDX.US,D,20240521,000000,20.25,20.68,20.04,20.66,992762,0
+SNDX.US,D,20240522,000000,20.67,21.11,20.5,20.76,841771,0
+SNDX.US,D,20240523,000000,20.77,21.198,19.92,20.11,768649,0
+SNDX.US,D,20240524,000000,20.19,21.11,20.04,20.28,821743,0
+SNDX.US,D,20240528,000000,20.58,20.98,19.93,20.08,997728,0
+SNDX.US,D,20240529,000000,19.84,19.99,19.59,19.72,934829,0
+SNDX.US,D,20240530,000000,19.89,20.09,19.28,19.29,1993849,0
+SNDX.US,D,20240531,000000,19.45,19.785,19.155,19.27,844553,0
+SNDX.US,D,20240603,000000,19.56,20.37,19.29,19.3,1604169,0
+SNDX.US,D,20240604,000000,19.18,19.33,18.69,18.82,883149,0
+SNDX.US,D,20240605,000000,18.93,19.3925,18.72,19.21,1241560,0
+SNDX.US,D,20240606,000000,19.1,19.62,18.65,19.4,1169591,0
+SNDX.US,D,20240607,000000,19.15,19.67,18.82,19.5,979835,0
+SNDX.US,D,20240610,000000,19.74,19.92,19.03,19.72,1239024,0
+SNDX.US,D,20240611,000000,19.46,19.65,19.165,19.32,964685,0
+SNDX.US,D,20240612,000000,19.97,20.79,19.6,20.27,1648178,0
+SNDX.US,D,20240613,000000,20.4,20.79,19.97,20.7,879093,0
+SNDX.US,D,20240614,000000,20.52,20.55,19.98,20.11,783089,0
+SNDX.US,D,20240617,000000,20,20.11,19.64,19.88,936804,0
+SNDX.US,D,20240618,000000,19.92,19.93,18.92,19.06,993936,0
+SNDX.US,D,20240620,000000,18.97,19.39,18.6875,19.27,1035465,0
+SNDX.US,D,20240621,000000,19.4,20.32,19.4,20.05,2837122,0
+SNDX.US,D,20240624,000000,20.12,20.67,19.77,19.8,1045769,0
+SNDX.US,D,20240625,000000,19.75,19.83,19.36,19.54,516915,0
+SNDX.US,D,20240626,000000,19.71,20.2099,19.12,19.88,1114369,0
+SNDX.US,D,20240627,000000,19.94,20.37,19.58,20.32,1138815,0
+SNDX.US,D,20240628,000000,20.73,20.85,20.03,20.53,3362978,0
+SNDX.US,D,20240701,000000,20.39,21.7,20.28,21.53,1037219,0
+SNDX.US,D,20240702,000000,21.52,21.57,20.605,20.66,991742,0
+SNDX.US,D,20240703,000000,20.65,21.0778,20.04,20.08,402593,0
+SNDX.US,D,20240705,000000,20,20.975,19.695,20.93,911642,0
+SNDX.US,D,20240708,000000,21.11,21.34,20.76,21.13,692079,0
+SNDX.US,D,20240709,000000,21.21,22.61,20.84,22.57,1469030,0
+SNDX.US,D,20240710,000000,22.61,22.99,22.1113,22.69,1053364,0
+SNDX.US,D,20240711,000000,23.25,23.8,22.76,23.5,1065599,0
+SNDX.US,D,20240712,000000,23.8,23.96,23.22,23.48,849863,0
+SNDX.US,D,20240715,000000,23.66,24.5,23.44,24.38,825373,0
+SNDX.US,D,20240716,000000,24.93,25.07,24.58,24.81,1511137,0
+SNDX.US,D,20240717,000000,24.45,24.76,23.44,23.69,1457435,0
+SNDX.US,D,20240718,000000,23.67,24.73,22.8,23.22,653339,0
+SNDX.US,D,20240719,000000,23.23,23.48,22.88,23.08,507590,0
+SNDX.US,D,20240722,000000,23.24,23.62,23.2,23.39,578999,0
+SNDX.US,D,20240723,000000,23.31,23.726,23.09,23.28,719171,0
+SNDX.US,D,20240724,000000,23.11,23.68,23.07,23.5,593354,0
+SNDX.US,D,20240725,000000,23.79,24.93,23.64,24.63,1413079,0
+SNDX.US,D,20240726,000000,24.88,25.07,24.425,24.49,461403,0
+SNDX.US,D,20240729,000000,20.97,22.05,20.45,21.99,3161234,0
+SNDX.US,D,20240730,000000,21.94,22.515,21.92,22.41,1278578,0
+SNDX.US,D,20240731,000000,22.71,23.37,22.16,22.7,1327362,0
+SNDX.US,D,20240801,000000,22.83,22.98,21.97,22,1316523,0
+SNDX.US,D,20240802,000000,20.88,21.935,20.1,21.04,1665606,0
+SNDX.US,D,20240805,000000,19.91,20.29,19.35,19.66,1169223,0
+SNDX.US,D,20240806,000000,19.76,20.4,19.43,19.9,1066378,0
+SNDX.US,D,20240807,000000,20.34,20.45,19.49,19.52,682309,0
+SNDX.US,D,20240808,000000,19.83,20.42,19.7024,19.99,637325,0
+SNDX.US,D,20240809,000000,20,20.225,19.65,20.04,823118,0
+SNDX.US,D,20240812,000000,20.05,20.155,19.345,19.64,1245308,0
+SNDX.US,D,20240813,000000,19.81,20.09,19.58,19.87,735252,0
+SNDX.US,D,20240814,000000,19.92,20.25,19.26,19.58,881265,0
+SNDX.US,D,20240815,000000,20.28,20.9,19.7,19.96,1482413,0
+SNDX.US,D,20240816,000000,20.03,20.15,19.785,19.93,632845,0
+SNDX.US,D,20240819,000000,19.705,20.535,19.705,20.5,576921,0
+SNDX.US,D,20240820,000000,20.36,20.63,20.28,20.44,604975,0
+SNDX.US,D,20240821,000000,20.51,20.89,20.2101,20.32,501840,0
+SNDX.US,D,20240822,000000,20.38,20.51,20.1,20.32,424905,0
+SNDX.US,D,20240823,000000,20.53,20.84,20.33,20.58,532062,0
+SNDX.US,D,20240826,000000,20.7,21.16,20.55,20.93,712387,0
+SNDX.US,D,20240827,000000,20.82,21.05,20.25,20.81,864783,0
+SNDX.US,D,20240828,000000,20.62,21.0186,20.62,20.66,358710,0
+SNDX.US,D,20240829,000000,20.79,21,20.2,20.21,636663,0
+SNDX.US,D,20240830,000000,20.38,20.58,20.11,20.55,576748,0
+SNDX.US,D,20240903,000000,20.55,21.56,20.405,20.54,735333,0
+SNDX.US,D,20240904,000000,20.41,20.44,19.32,19.65,761246,0
+SNDX.US,D,20240905,000000,19.66,19.9251,19.31,19.6,907923,0
+SNDX.US,D,20240906,000000,19.6,19.69,19.055,19.1,401403,0
+SNDX.US,D,20240909,000000,19.2,19.4076,18.78,18.8,929632,0
+SNDX.US,D,20240910,000000,18.82,19.19,18.6,18.81,2606067,0
+SNDX.US,D,20240911,000000,18.66,18.755,18.08,18.32,2958296,0
+SNDX.US,D,20240912,000000,18.48,18.64,17.95,17.99,766200,0
+SNDX.US,D,20240913,000000,18.15,19.33,18.15,19.12,807587,0
+SNDX.US,D,20240916,000000,19.14,19.1999,18.025,18.2,1216016,0
+SNDX.US,D,20240917,000000,18.34,18.63,17.99,18.06,1107781,0
+SNDX.US,D,20240918,000000,18.07,18.22,17.34,18,1961964,0
+SNDX.US,D,20240919,000000,18.35,19.04,17.85,18.63,2030846,0
+SNDX.US,D,20240920,000000,18.64,18.69,18.24,18.27,1233888,0
+SNDX.US,D,20240923,000000,18.38,18.57,17.86,17.93,937684,0
+SNDX.US,D,20240924,000000,17.89,18.535,17.72,18.28,875772,0
+SNDX.US,D,20240925,000000,18.56,18.65,18,18.02,667102,0
+SNDX.US,D,20240926,000000,18.21,18.28,17.915,18.16,621351,0
+SNDX.US,D,20240927,000000,18.83,19.2,18.435,18.89,1838879,0
+SNDX.US,D,20240930,000000,18.7,19.59,18.7,19.25,1164606,0
+SNDX.US,D,20241001,000000,19.07,19.94,18.8011,19.89,1529930,0
+SNDX.US,D,20241002,000000,19.78,19.91,19.3,19.44,886724,0
+SNDX.US,D,20241003,000000,19.38,19.38,18.67,18.69,768098,0
+SNDX.US,D,20241004,000000,18.83,19.1,18.72,18.82,559815,0
+SNDX.US,D,20241007,000000,18.77,18.84,18.04,18.26,602702,0
+SNDX.US,D,20241008,000000,18.35,18.92,18.3,18.38,666922,0
+SNDX.US,D,20241009,000000,18.37,18.56,18.13,18.32,484300,0
+SNDX.US,D,20241010,000000,18.18,18.33,17.825,18.2,638096,0
+SNDX.US,D,20241011,000000,18.16,19.215,18.16,19.13,559062,0
+SNDX.US,D,20241014,000000,19.06,19.96,19.025,19.82,684980,0
+SNDX.US,D,20241015,000000,19.86,20.1,19.595,19.75,784820,0
+SNDX.US,D,20241016,000000,19.91,20.24,19.78,19.89,692979,0
+SNDX.US,D,20241017,000000,19.78,19.9899,19.135,19.89,718596,0
+SNDX.US,D,20241018,000000,19.92,20.17,19.44,19.71,705958,0
+SNDX.US,D,20241021,000000,19.6,19.6401,19.11,19.53,483618,0
+SNDX.US,D,20241022,000000,19.13,19.56,18.96,19.16,999481,0
+SNDX.US,D,20241023,000000,19.13,19.3,18.51,18.54,671182,0
+SNDX.US,D,20241024,000000,19.28,19.32,18.77,18.99,813457,0
+SNDX.US,D,20241025,000000,19.22,19.6,18.74,18.75,551276,0
+SNDX.US,D,20241028,000000,18.94,19.56,18.76,19.21,661424,0
+SNDX.US,D,20241029,000000,19.06,19.35,18.81,19.08,473086,0
+SNDX.US,D,20241030,000000,18.85,19.11,18.78,18.92,457029,0
+SNDX.US,D,20241031,000000,18.76,19.25,18.67,18.86,680961,0
+SNDX.US,D,20241101,000000,19.19,19.305,18.7,18.98,687989,0
+SNDX.US,D,20241104,000000,19,19.375,18.56,18.94,1341984,0
+SNDX.US,D,20241105,000000,19.1,19.8,18.75,19.69,1733984,0
+SNDX.US,D,20241106,000000,21.6,22.26,20.34,21.35,3839712,0
+SNDX.US,D,20241107,000000,21.4,21.93,21.19,21.52,1116210,0
+SNDX.US,D,20241108,000000,21.54,22.02,21.31,21.81,907058,0
+SNDX.US,D,20241111,000000,22.33,22.5,21.55,21.78,923199,0
+SNDX.US,D,20241112,000000,16.27,17.35,16.12,16.21,8373184,0
+SNDX.US,D,20241113,000000,16.12,17.12,16.03,16.63,3071835,0
+SNDX.US,D,20241114,000000,16.73,17.87,16.58,16.79,2186450,0
+SNDX.US,D,20241115,000000,16.91,16.91,15.5,15.83,5049785,0
+SNDX.US,D,20241118,000000,16.46,16.9,15.73,16.11,5694950,0
+SNDX.US,D,20241119,000000,16.13,16.2,15.63,15.77,1488867,0
+SNDX.US,D,20241120,000000,15.6,16.19,15.34,15.95,1275474,0
+SNDX.US,D,20241121,000000,16.06,16.27,15,15.6,4631284,0
+SNDX.US,D,20241122,000000,15.67,16.26,15.41,16.09,1465052,0
+SNDX.US,D,20241125,000000,16.36,17.5,16.36,16.73,1884339,0
+SNDX.US,D,20241126,000000,16.67,16.9039,16.28,16.5,900745,0
+SNDX.US,D,20241127,000000,16.63,16.725,16.3,16.51,1470621,0
+SNDX.US,D,20241129,000000,16.52,16.92,16.32,16.72,962452,0
+SNDX.US,D,20241202,000000,16.81,16.82,16.2,16.7,1024008,0
+SNDX.US,D,20241203,000000,16.59,17.01,16.475,16.62,856793,0
+SNDX.US,D,20241204,000000,16.8,17.28,16.675,16.92,1432095,0
+SNDX.US,D,20241205,000000,16.72,17.03,15.96,16.8,1112022,0
+SNDX.US,D,20241206,000000,16.97,17.155,16.56,17.01,1477544,0
+SNDX.US,D,20241209,000000,17.12,17.12,15.315,15.56,2579040,0
+SNDX.US,D,20241210,000000,15.79,15.79,14.57,14.94,3083485,0
+SNDX.US,D,20241211,000000,15.05,15.16,14.2,14.23,2992835,0
+SNDX.US,D,20241212,000000,14.12,14.41,13.32,13.47,2074639,0
+SNDX.US,D,20241213,000000,13.48,14.12,13.26,13.93,3875184,0
+SNDX.US,D,20241216,000000,13.96,14.18,13.69,13.79,1236644,0
+SNDX.US,D,20241217,000000,13.74,13.94,13.36,13.63,2476456,0
+SNDX.US,D,20241218,000000,13.72,13.85,13.08,13.24,3249606,0
+SNDX.US,D,20241219,000000,13.28,13.47,12.79,12.85,5118168,0
+SNDX.US,D,20241220,000000,12.85,13.15,12.75,13.08,5566563,0
+SNDX.US,D,20241223,000000,12.94,13.37,12.8,13.31,5803171,0
+SNDX.US,D,20241224,000000,13.31,13.32,12.91,13.07,2733642,0
+SNDX.US,D,20241226,000000,12.98,13.01,12.73,12.925,1975882,0
+SNDX.US,D,20241227,000000,12.85,12.945,12.52,12.77,2309150,0
+SNDX.US,D,20241230,000000,12.69,12.75,12.4,12.52,2609733,0
+SNDX.US,D,20241231,000000,12.54,13.235,12.41,13.22,2886950,0
+SNDX.US,D,20250102,000000,13.37,14.1,13.22,14.08,2058928,0
+SNDX.US,D,20250103,000000,14.22,14.4,13.82,14.37,2177222,0
+SNDX.US,D,20250106,000000,14.52,14.65,13.661,13.69,2926859,0
+SNDX.US,D,20250107,000000,13.71,14.18,13.6,13.8,2268456,0
+SNDX.US,D,20250108,000000,13.55,13.9945,13.53,13.81,1483716,0
+SNDX.US,D,20250110,000000,13.59,13.92,12.85,13.11,1544259,0
+SNDX.US,D,20250113,000000,13.1,13.24,12.54,12.8,1521269,0
+SNDX.US,D,20250114,000000,12.9,12.9,12.06,12.6,2121921,0
+SNDX.US,D,20250115,000000,13.07,13.16,12.71,12.8,1479039,0
+SNDX.US,D,20250116,000000,12.69,13.09,12.4,13,1460049,0
+SNDX.US,D,20250117,000000,13.14,13.215,12.92,13.08,1136085,0
+SNDX.US,D,20250121,000000,13.21,13.74,13.15,13.67,1464943,0
+SNDX.US,D,20250122,000000,13.58,14.12,13.42,14,1175289,0
+SNDX.US,D,20250123,000000,13.84,14.43,13.4,14.41,4057768,0
+SNDX.US,D,20250124,000000,14.32,14.73,13.91,14.25,2161421,0
+SNDX.US,D,20250127,000000,14.27,14.73,14.065,14.28,3293680,0
+SNDX.US,D,20250128,000000,14.16,14.71,14.01,14.36,2784884,0
+SNDX.US,D,20250129,000000,14.28,14.57,14.07,14.24,2815104,0
+SNDX.US,D,20250130,000000,14.26,14.48,13.97,14.21,2630915,0
+SNDX.US,D,20250131,000000,14.37,14.51,14.055,14.17,2268104,0
+SNDX.US,D,20250203,000000,13.83,14.62,13.61,14.34,2490787,0
+SNDX.US,D,20250204,000000,14.27,14.5,14.06,14.41,2396346,0
+SNDX.US,D,20250205,000000,14.5,14.79,14.32,14.65,3598307,0
+SNDX.US,D,20250206,000000,16.15,16.58,15.62,15.82,4368729,0
+SNDX.US,D,20250207,000000,15.71,16.16,15.2,15.52,2906664,0
+SNDX.US,D,20250210,000000,15.52,15.77,15.05,15.13,1923670,0
+SNDX.US,D,20250211,000000,15.03,15.445,14.965,15.01,1865278,0
+SNDX.US,D,20250212,000000,14.77,15.05,14.6,14.86,3212397,0
+SNDX.US,D,20250213,000000,14.775,15.1,14.32,15.08,1794152,0
+SNDX.US,D,20250214,000000,15.19,15.395,14.795,14.92,1304942,0
+SNDX.US,D,20250218,000000,14.95,15.1444,14.605,14.62,1183882,0
+SNDX.US,D,20250219,000000,14.53,14.83,14.53,14.75,2025456,0
+SNDX.US,D,20250220,000000,14.74,16,14.7,15.99,2683809,0
+SNDX.US,D,20250221,000000,16.21,16.95,16.125,16.38,4008691,0
+SNDX.US,D,20250224,000000,16.31,16.555,15.515,15.66,2401922,0
+SNDX.US,D,20250225,000000,15.71,15.85,15.01,15.24,1891748,0
+SNDX.US,D,20250226,000000,15.46,16.06,15.3,15.57,1935392,0
+SNDX.US,D,20250227,000000,15.54,16.07,15.13,15.28,1166353,0
+SNDX.US,D,20250228,000000,15.16,15.745,14.965,15.64,2577147,0
+SNDX.US,D,20250303,000000,16.05,16.5,14.84,15.48,3144772,0
+SNDX.US,D,20250304,000000,15.37,15.92,14.09,14.38,4007452,0
+SNDX.US,D,20250305,000000,14.29,14.6149,14,14.48,2010238,0
+SNDX.US,D,20250306,000000,14.37,14.565,13.86,14.29,2468872,0
+SNDX.US,D,20250307,000000,14.2,14.39,13.24,13.42,3422109,0
+SNDX.US,D,20250310,000000,13.19,13.4,12.39,12.53,1873875,0
+SNDX.US,D,20250311,000000,12.37,13.13,12.26,13,1702727,0
+SNDX.US,D,20250312,000000,13.13,13.48,12.96,13.12,1462262,0
+SNDX.US,D,20250313,000000,13.18,13.53,13,13.1,1548303,0
+SNDX.US,D,20250314,000000,13.19,13.32,12.86,12.95,767121,0
+SNDX.US,D,20250317,000000,13.08,13.32,12.89,13.04,1127079,0
+SNDX.US,D,20250318,000000,12.78,13,12.41,12.61,1002812,0
+SNDX.US,D,20250319,000000,12.51,13.15,12.45,13.12,1249049,0
+SNDX.US,D,20250320,000000,13.23,14.19,13.05,14.1,3002608,0
+SNDX.US,D,20250321,000000,13.93,14.29,13.69,13.71,2077177,0
+SNDX.US,D,20250324,000000,13.76,13.97,13.385,13.73,1018890,0
+SNDX.US,D,20250325,000000,13.76,13.765,13.23,13.44,809268,0
+SNDX.US,D,20250326,000000,13.4,13.455,12.7,13.13,1162149,0
+SNDX.US,D,20250327,000000,13.14,13.74,13,13.56,866315,0
+SNDX.US,D,20250328,000000,13.61,13.8,12.95,13.18,935204,0
+SNDX.US,D,20250331,000000,12.85,12.98,12.12,12.285,2495997,0
+SNDX.US,D,20250401,000000,12.2,12.25,11.625,12.01,2662511,0
+SNDX.US,D,20250402,000000,11.99,13.01,11.85,12.97,2330048,0
+SNDX.US,D,20250403,000000,12.45,12.71,12.185,12.46,1149894,0
+SNDX.US,D,20250404,000000,12.07,12.17,11.09,11.25,1843240,0
+SNDX.US,D,20250407,000000,10.75,11.205,10.14,11.01,2366418,0
+SNDX.US,D,20250408,000000,11.32,11.7,10.36,10.56,2452714,0
+SNDX.US,D,20250409,000000,10.31,11.84,9.66,11.52,2897626,0
+SNDX.US,D,20250410,000000,11.01,11.285,9.72,10.52,5398707,0
+SNDX.US,D,20250411,000000,10.38,11.2,10.15,11.16,1366716,0
+SNDX.US,D,20250414,000000,11.4,11.47,10.765,11.24,1589264,0
+SNDX.US,D,20250415,000000,11.1,11.605,10.83,11.33,1354467,0
+SNDX.US,D,20250416,000000,11.22,11.33,10.85,11.05,1571952,0
+SNDX.US,D,20250417,000000,11.02,11.57,10.81,11.54,1947221,0
+SNDX.US,D,20250421,000000,11.35,12.48,11.2,11.93,2474395,0
+SNDX.US,D,20250422,000000,12.1,12.9999,12.065,12.92,1571460,0
+SNDX.US,D,20250423,000000,13.35,13.59,12.81,13,1342692,0
+SNDX.US,D,20250424,000000,13.05,13.3928,12.907,13.3,1033724,0
+SNDX.US,D,20250425,000000,13.11,13.61,13.015,13.33,756269,0
+SNDX.US,D,20250428,000000,13.33,13.67,13.25,13.42,952884,0
+SNDX.US,D,20250429,000000,13.45,13.98,13.25,13.7,1658920,0
+SNDX.US,D,20250430,000000,13.36,14.24,13.14,14.15,3028863,0
+SNDX.US,D,20250501,000000,14.16,14.195,13.675,13.82,1471870,0
+SNDX.US,D,20250502,000000,13.86,14.13,13.657,13.73,2274577,0
+SNDX.US,D,20250505,000000,13.99,14.125,13.51,13.57,4437959,0
+SNDX.US,D,20250506,000000,13,13.09,10.495,10.64,7853680,0
+SNDX.US,D,20250507,000000,10.91,11.12,9.91,9.99,4290648,0
+SNDX.US,D,20250508,000000,10.05,11.42,9.665,11.01,3611361,0
+SNDX.US,D,20250509,000000,11.17,11.48,10.69,10.7,2336466,0
+SNDX.US,D,20250512,000000,11.09,11.34,10.365,10.99,2039233,0
+SNDX.US,D,20250513,000000,11.03,11.11,10.1,10.19,2130182,0
+SNDX.US,D,20250514,000000,10.18,10.45,9.24,9.28,3257979,0
+SNDX.US,D,20250515,000000,9.27,9.295,8.58,8.95,3646029,0
+SNDX.US,D,20250516,000000,8.97,9.15,8.8,9.05,2954274,0
+SNDX.US,D,20250519,000000,8.95,9.35,8.75,9.3,2877836,0
+SNDX.US,D,20250520,000000,10.03,10.7,10.025,10.57,3551742,0
+SNDX.US,D,20250521,000000,10.49,11.1099,10.3023,10.65,3546422,0
+SNDX.US,D,20250522,000000,10.44,10.84,10.1404,10.81,2898485,0
+SNDX.US,D,20250523,000000,10.98,11.04,9.83,9.85,3903621,0
+SNDX.US,D,20250527,000000,9.95,10.15,9.83,9.93,2805673,0
+SNDX.US,D,20250528,000000,9.93,10.19,9.73,10.12,1823892,0
+SNDX.US,D,20250529,000000,10.24,10.75,10.04,10.62,1129415,0
+SNDX.US,D,20250530,000000,10.51,10.67,10.1814,10.54,1808473,0
+SNDX.US,D,20250602,000000,10.51,11.36,10.475,10.98,3026486,0
+SNDX.US,D,20250603,000000,11.07,11.3125,10.85,11.195,1335141,0
+SNDX.US,D,20250604,000000,11.27,11.41,10.94,10.96,1945148,0
+SNDX.US,D,20250605,000000,10.83,11.31,10.5166,11.16,1112890,0
+SNDX.US,D,20250606,000000,11.37,11.83,11.12,11.45,1341845,0
+SNDX.US,D,20250609,000000,11.6,11.78,11,11.09,1081155,0
+SNDX.US,D,20250610,000000,11.1,11.495,11.1,11.24,897465,0
+SNDX.US,D,20250611,000000,11.3,11.38,10.85,10.9,889807,0
+SNDX.US,D,20250612,000000,10.72,10.845,10.36,10.67,1534706,0
+SNDX.US,D,20250613,000000,10.44,10.58,10.05,10.25,1310579,0
+SNDX.US,D,20250616,000000,10.25,10.25,9.77,9.99,1430336,0
+SNDX.US,D,20250617,000000,9.94,10.1,9.595,9.64,1806460,0
+SNDX.US,D,20250618,000000,9.73,9.97,9.55,9.69,2487687,0
+SNDX.US,D,20250620,000000,9.78,9.82,9.21,9.48,2638469,0
+SNDX.US,D,20250623,000000,9.39,9.57,9.11,9.19,1411470,0
+SNDX.US,D,20250624,000000,9.3,9.4699,8.94,9.22,2876221,0
+SNDX.US,D,20250625,000000,9.22,9.42,8.875,8.9,1888295,0
+SNDX.US,D,20250626,000000,8.95,9.345,8.74,9.3,2688841,0
+SNDX.US,D,20250627,000000,9.34,9.4,9.01,9.04,3244139,0
+SNDX.US,D,20250630,000000,9.06,9.561,8.92,9.365,2218474,0
+SNDX.US,D,20250701,000000,9.23,9.4,8.775,8.82,1773667,0
+SNDX.US,D,20250702,000000,8.8,9.495,8.77,9,1789122,0
+SNDX.US,D,20250703,000000,9.07,9.23,8.83,9,817852,0
+SNDX.US,D,20250707,000000,8.97,9.14,8.585,8.73,1809244,0
+SNDX.US,D,20250708,000000,8.75,8.95,8.71,8.75,1392640,0
+SNDX.US,D,20250709,000000,8.83,9.46,8.81,9.24,3135810,0
+SNDX.US,D,20250710,000000,9.51,10.005,9.14,9.82,2341276,0
+SNDX.US,D,20250711,000000,9.74,9.82,9.4824,9.59,1505887,0
+SNDX.US,D,20250714,000000,9.57,9.87,9.53,9.85,1751293,0
+SNDX.US,D,20250715,000000,9.9,10.02,9.15,9.21,1710340,0
+SNDX.US,D,20250716,000000,9.21,9.42,9.03,9.25,1281330,0
+SNDX.US,D,20250717,000000,9.26,9.81,9.16,9.67,1391279,0
+SNDX.US,D,20250718,000000,9.8,9.85,9.27,9.46,1901000,0
+SNDX.US,D,20250721,000000,9.51,9.9,9.38,9.73,1779315,0
+SNDX.US,D,20250722,000000,9.79,10.37,9.68,10.31,1892325,0
+SNDX.US,D,20250723,000000,10.48,10.54,10.125,10.22,1729430,0
+SNDX.US,D,20250724,000000,10.32,10.32,9.92,9.99,1329548,0
+SNDX.US,D,20250725,000000,10,10,9.55,9.63,1267975,0
+SNDX.US,D,20250728,000000,9.66,9.715,9.42,9.57,1281681,0
+SNDX.US,D,20250729,000000,9.82,10.635,9.49,10.35,3300354,0
+SNDX.US,D,20250730,000000,10.61,10.75,9.85,9.99,2131539,0
+SNDX.US,D,20250731,000000,9.77,10.04,9.565,9.92,1989159,0
+SNDX.US,D,20250801,000000,9.87,10.03,9.49,9.98,1733016,0
+SNDX.US,D,20250804,000000,9.99,10.47,9.68,10.38,3199456,0
+SNDX.US,D,20250805,000000,12.41,12.99,11.9104,12.57,9129764,0
+SNDX.US,D,20250806,000000,12.9,13.25,12.31,12.89,5888584,0
+SNDX.US,D,20250807,000000,12.9,13.115,12.59,12.72,2141291,0
+SNDX.US,D,20250808,000000,12.68,12.945,12.23,12.48,2854117,0
+SNDX.US,D,20250811,000000,12.43,12.65,12.1,12.51,2983304,0
+SNDX.US,D,20250812,000000,12.67,13.29,12.62,12.97,2334444,0
+SNDX.US,D,20250813,000000,13.17,13.6,13.02,13.45,2343745,0
+SNDX.US,D,20250814,000000,13.385,14.81,13.26,14.73,3022789,0
+SNDX.US,D,20250815,000000,14.8,15.98,14.8,15.74,5089280,0
+SNDX.US,D,20250818,000000,15.64,16.03,15.57,15.87,1859405,0
+SNDX.US,D,20250819,000000,15.87,16.3299,15.36,15.395,1970804,0
+SNDX.US,D,20250820,000000,15.43,15.89,15.37,15.74,2168370,0
+SNDX.US,D,20250821,000000,15.63,16.0399,15.4318,15.84,1229241,0
+SNDX.US,D,20250822,000000,15.97,16.38,15.81,16.24,1470301,0
+SNDX.US,D,20250825,000000,16.26,16.43,15.54,15.66,1444152,0
+SNDX.US,D,20250826,000000,15.75,15.9,15.2914,15.85,3584096,0
+SNDX.US,D,20250827,000000,15.85,16.295,15.51,16.26,4038463,0
+SNDX.US,D,20250828,000000,16.38,17.24,16.2501,16.32,2243181,0
+SNDX.US,D,20250829,000000,16.32,16.56,15.88,16.33,1608803,0
+SNDX.US,D,20250902,000000,16.5,16.885,15.94,16.12,1809338,0
+SNDX.US,D,20250903,000000,16.12,16.615,15.81,16.13,2005734,0
+SNDX.US,D,20250904,000000,16.27,16.4729,15.83,16.19,1442606,0
+SNDX.US,D,20250905,000000,16.4,17.23,16.29,17.04,2730083,0
+SNDX.US,D,20250908,000000,17.03,17.08,16.18,16.33,1473858,0
+SNDX.US,D,20250909,000000,16.15,16.31,15.711,15.93,1171674,0
+SNDX.US,D,20250910,000000,16.4,16.65,15.72,15.73,1782218,0
+SNDX.US,D,20250911,000000,15.77,16.47,15.59,16.37,1872317,0
+SNDX.US,D,20250912,000000,16.42,16.5,15.53,15.55,1707089,0
+SNDX.US,D,20250915,000000,15.8,15.94,15.425,15.84,2075111,0
+SNDX.US,D,20250916,000000,15.88,15.88,14.985,15.04,2043107,0
+SNDX.US,D,20250917,000000,15,15.36,14.67,14.75,1491997,0
+SNDX.US,D,20250918,000000,14.91,15.56,14.8911,15.45,2150814,0
+SNDX.US,D,20250919,000000,15.51,15.77,14.61,14.78,3468980,0
+SNDX.US,D,20250922,000000,14.81,15.06,14.53,14.89,1489301,0
+SNDX.US,D,20250923,000000,14.81,15.125,14.68,14.85,1301444,0
+SNDX.US,D,20250924,000000,14.89,15.167,14.835,15.01,1885236,0
+SNDX.US,D,20250925,000000,15,15.55,14.9801,15.03,2369029,0
+SNDX.US,D,20250926,000000,15.18,15.84,14.86,15.68,2919095,0
+SNDX.US,D,20250929,000000,15.79,15.87,14.902,15.56,2394350,0
+SNDX.US,D,20250930,000000,15.53,15.815,15.35,15.385,1646191,0
+SNDX.US,D,20251001,000000,15.5,15.9198,15.2701,15.68,1436961,0
+SNDX.US,D,20251002,000000,15.77,15.99,14.925,15.44,1545980,0
+SNDX.US,D,20251003,000000,15.44,15.88,15.2,15.6,1777340,0
+SNDX.US,D,20251006,000000,15.6,16.41,15.48,16.4,1651993,0
+SNDX.US,D,20251007,000000,16.625,16.8,16.31,16.45,1521912,0
+SNDX.US,D,20251008,000000,16.68,16.8,16.18,16.5,2095053,0
+SNDX.US,D,20251009,000000,16.51,16.69,16,16.2,3598637,0
+SNDX.US,D,20251010,000000,16.28,16.4801,15.4111,16.06,2700135,0
+SNDX.US,D,20251013,000000,16.19,16.28,15.01,15.2,2081445,0
+SNDX.US,D,20251014,000000,15,15.4,14.69,15.31,1668848,0
+SNDX.US,D,20251015,000000,15.43,15.79,15.01,15.04,2281481,0
+SNDX.US,D,20251016,000000,15.5,16.04,14.88,15.05,3739016,0
+SNDX.US,D,20251017,000000,14.875,15.39,14.08,14.3,4379939,0
+SNDX.US,D,20251020,000000,14.56,15.78,14.54,15.57,5077396,0
+SNDX.US,D,20251021,000000,15.7,15.85,15.155,15.2,2160233,0
+SNDX.US,D,20251022,000000,15.2,15.93,15.01,15.11,2545557,0
+SNDX.US,D,20251023,000000,15.17,15.55,14.67,14.68,1994541,0
+SNDX.US,D,20251024,000000,15.04,15.79,13.03,13.53,14951258,0
+SNDX.US,D,20251027,000000,13.39,14.03,12.99,13.11,5288232,0
+SNDX.US,D,20251028,000000,13.03,13.99,13.02,13.51,3433415,0
+SNDX.US,D,20251029,000000,13.4,13.62,13.06,13.22,2974864,0
+SNDX.US,D,20251030,000000,13.41,13.975,13.25,13.39,2207652,0
+SNDX.US,D,20251031,000000,13.34,14.06,13.3,13.7,3335932,0
+SNDX.US,D,20251103,000000,13.61,14.36,13.355,13.76,4143672,0
+SNDX.US,D,20251104,000000,13.6,15.799,13.15,15.35,7204806,0
+SNDX.US,D,20251105,000000,15.12,15.29,14.2668,15.1,3362928,0
+SNDX.US,D,20251106,000000,15.03,15.55,14.64,14.69,2301240,0
+SNDX.US,D,20251107,000000,14.57,15.06,13.8801,15.04,2162867,0
+SNDX.US,D,20251110,000000,15.33,16.5,15.25,15.72,2604971,0
+SNDX.US,D,20251111,000000,15.76,17.75,15.665,17.73,3527737,0
+SNDX.US,D,20251112,000000,17.56,17.8,16.69,16.79,2137288,0
+SNDX.US,D,20251113,000000,16.79,18,15.55,16.66,4569903,0
+SNDX.US,D,20251114,000000,16.58,17.265,16.42,16.62,2326875,0
+SNDX.US,D,20251117,000000,16.54,17.5,16.36,17.18,3156805,0
+SNDX.US,D,20251118,000000,17.02,17.44,16.9,17.09,1558379,0
+SNDX.US,D,20251119,000000,16.96,17.46,16.65,16.71,1940617,0
+SNDX.US,D,20251120,000000,17.1,18,16.93,17.05,3106871,0
+SNDX.US,D,20251121,000000,16.95,17.62,16.75,17.44,1873415,0
+SNDX.US,D,20251124,000000,18.13,19.98,17.97,19.76,4458243,0
+SNDX.US,D,20251125,000000,19.76,20.08,18.87,19.45,2767844,0
+SNDX.US,D,20251126,000000,19.56,20.07,19.38,19.87,1959329,0
+SNDX.US,D,20251128,000000,19.99,20.2,19.71,19.82,852288,0
+SNDX.US,D,20251201,000000,19.75,19.91,18.9809,19.12,1648048,0
+SNDX.US,D,20251202,000000,19.2,19.27,18.36,18.79,1713973,0
+SNDX.US,D,20251203,000000,18.91,19.95,18.73,19.71,1910386,0
+SNDX.US,D,20251204,000000,19.55,20.03,19.31,19.74,1489110,0
+SNDX.US,D,20251205,000000,19.77,20.59,19.425,20.32,2356100,0
+SNDX.US,D,20251208,000000,20.32,20.47,19.43,19.98,2370685,0
+SNDX.US,D,20251209,000000,19.95,20.25,19.48,19.51,1978444,0
+SNDX.US,D,20251210,000000,19.65,20.8,19.11,20.62,2400751,0
+SNDX.US,D,20251211,000000,20.7,21.22,20.25,20.41,1890357,0
+SNDX.US,D,20251212,000000,20.31,20.52,20,20.37,1183998,0
+SNDX.US,D,20251215,000000,20.47,21.055,20.34,20.88,1485692,0
+SNDX.US,D,20251216,000000,20.64,21.425,20.6,20.72,1693988,0
+SNDX.US,D,20251217,000000,20.69,20.8,19.72,20.37,1621164,0
+SNDX.US,D,20251218,000000,20.59,20.73,20.12,20.23,1034007,0
+SNDX.US,D,20251219,000000,20.34,21.18,20.23,20.77,2264291,0
+SNDX.US,D,20251222,000000,20.52,21.5,20.28,21.48,1371689,0
+SNDX.US,D,20251223,000000,21.47,22.73,21.46,21.7,1497965,0
+SNDX.US,D,20251224,000000,21.66,21.76,21.34,21.6,453051,0
+SNDX.US,D,20251226,000000,21.73,21.73,21.07,21.3,906164,0
+SNDX.US,D,20251229,000000,21.12,21.41,20.871,21.07,703335,0
+SNDX.US,D,20251230,000000,20.91,21.11,20.42,20.74,1241273,0
+SNDX.US,D,20251231,000000,20.82,21.37,20.615,21.01,958789,0
+SNDX.US,D,20260102,000000,21.08,21.34,20.8114,21.3,1096380,0
+SNDX.US,D,20260105,000000,21.35,21.54,19.61,20.22,1660135,0
+SNDX.US,D,20260106,000000,20,20.59,19.77,20.34,1426566,0
+SNDX.US,D,20260107,000000,20.38,22.405,20.38,22.11,2015116,0
+SNDX.US,D,20260108,000000,21.85,21.95,20.975,21.39,1570341,0
+SNDX.US,D,20260109,000000,21.38,21.6,20.91,21,1042597,0
+SNDX.US,D,20260112,000000,21.29,21.63,20.0701,20.72,1451870,0
+SNDX.US,D,20260113,000000,20.34,20.54,19.57,20.47,1190939,0
+SNDX.US,D,20260114,000000,20.49,21.47,20.3,21.44,1289408,0
+SNDX.US,D,20260115,000000,21.24,21.49,20.61,20.67,1388786,0
+SNDX.US,D,20260116,000000,20.64,21.1899,20.27,20.52,705293,0
+SNDX.US,D,20260120,000000,20.1,20.71,19.7104,20.23,1142173,0
+SNDX.US,D,20260121,000000,20.21,20.63,20.065,20.52,1113265,0
+SNDX.US,D,20260122,000000,20.48,21.02,20.25,20.79,1295387,0
+SNDX.US,D,20260123,000000,20.7,21,19.95,20.25,1084394,0
+SNDX.US,D,20260126,000000,20.08,22.18,19.79,21.4,2512065,0
+SNDX.US,D,20260127,000000,21.16,21.495,20.66,21.31,697157,0
+SNDX.US,D,20260128,000000,21.3,21.41,20.495,20.55,864004,0
+SNDX.US,D,20260129,000000,20.437,21.05,20.23,20.59,1035506,0
+SNDX.US,D,20260130,000000,20.54,20.71,19.99,20.31,1996416,0
+SNDX.US,D,20260202,000000,20.31,21.68,20.31,21.35,1372965,0
+SNDX.US,D,20260203,000000,21.53,21.89,20.7,21.25,836257,0
+SNDX.US,D,20260204,000000,21.31,21.4,20.18,20.43,933020,0
+SNDX.US,D,20260205,000000,20.49,21.26,20,20.15,1669472,0
+SNDX.US,D,20260206,000000,20.48,21.2499,20.25,21.01,1480957,0
+SNDX.US,D,20260209,000000,20.92,21.35,20.745,21.19,1085799,0
+SNDX.US,D,20260210,000000,21.09,22,21.01,21.32,1069061,0
+SNDX.US,D,20260211,000000,21.36,21.86,20.5001,21.71,1687907,0
+SNDX.US,D,20260212,000000,21.83,21.83,20.95,21.14,957056,0
+SNDX.US,D,20260213,000000,21.04,21.39,20.43,20.48,1447798,0
+SNDX.US,D,20260217,000000,20.4,20.605,20.07,20.34,621283,0
+SNDX.US,D,20260218,000000,20.21,20.75,20.02,20.23,995759,0
diff --git a/daily/us/nasdaq stocks/2/snti.us.txt b/daily/us/nasdaq stocks/2/snti.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0580ce88ed52242414556594a6792d987f221a7b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/snti.us.txt	
@@ -0,0 +1,1189 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNTI.US,D,20210526,000000,100,100.4,99.2,99.8,191391.4,0
+SNTI.US,D,20210527,000000,99.5,100.5,99.3,100.5,31314.2,0
+SNTI.US,D,20210528,000000,100.1,101.485,99.6,100,17407.4,0
+SNTI.US,D,20210601,000000,99.6,100.3,99.3,99.9,11415.4,0
+SNTI.US,D,20210602,000000,100.3,100.3,99.5,99.9,2270,0
+SNTI.US,D,20210603,000000,99.5,99.9,99.5,99.7,884.9,0
+SNTI.US,D,20210604,000000,101.6,103.923,99.8,100,5261.8,0
+SNTI.US,D,20210607,000000,101.2,101.2,99.5,99.9,5184,0
+SNTI.US,D,20210608,000000,100.1,100.5,99.6,100,2920,0
+SNTI.US,D,20210609,000000,99.7,100.2,99.4,99.5,8811.4,0
+SNTI.US,D,20210610,000000,104.029,104.029,99.5,99.7,3616.9,0
+SNTI.US,D,20210611,000000,100.3,100.3,99.636,99.9,1819.5,0
+SNTI.US,D,20210614,000000,101,102.87,99.9,100.4,2388.7,0
+SNTI.US,D,20210615,000000,101.3,101.3,99.7,99.7,3582.7,0
+SNTI.US,D,20210616,000000,99.7,101.2,99.2,99.4,15274.4,0
+SNTI.US,D,20210617,000000,101.1,101.111,99.5,99.6,1636.2,0
+SNTI.US,D,20210618,000000,100.6,101.15,99.43,99.8,6426.8,0
+SNTI.US,D,20210621,000000,100.5,100.5,98.1,99.1,7208.3,0
+SNTI.US,D,20210622,000000,99.5,99.75,99,99.5,1711,0
+SNTI.US,D,20210623,000000,99.4,100,99.1,99.4,601.8,0
+SNTI.US,D,20210624,000000,99.2,101.67,99.1,100,2872.9,0
+SNTI.US,D,20210625,000000,100.65,101.8,98.5,99.5,34730.1,0
+SNTI.US,D,20210628,000000,100.4,100.4,99,100,5944.9,0
+SNTI.US,D,20210629,000000,102.5,102.5,99.401,99.8,1552.9,0
+SNTI.US,D,20210630,000000,99.603,99.752,99.4,99.4,1641.8,0
+SNTI.US,D,20210701,000000,99.4,99.7,99.2,99.2,3312.3,0
+SNTI.US,D,20210702,000000,99.5,99.67,99.1,99.5,4996.7,0
+SNTI.US,D,20210706,000000,99.5,99.55,99.4,99.4,4841.8,0
+SNTI.US,D,20210707,000000,99,99.4,99,99,1899.3,0
+SNTI.US,D,20210708,000000,99,99.4,99,99.2,1567.9,0
+SNTI.US,D,20210709,000000,98.962,99.5,98.962,99.4,848.6,0
+SNTI.US,D,20210712,000000,99,99.5,98.8,99,11456.7,0
+SNTI.US,D,20210713,000000,99.2,99.5,98.6,98.6,4994,0
+SNTI.US,D,20210714,000000,99.3,99.3,98.3,98.3,24709.7,0
+SNTI.US,D,20210715,000000,98.6,98.6,98.1,98.5,1204.8,0
+SNTI.US,D,20210716,000000,98.7,98.7,98,98.4,2019.5,0
+SNTI.US,D,20210719,000000,97.8,98.6,97.8,97.8,617.8,0
+SNTI.US,D,20210720,000000,97.6,99.9,97.6,99.9,770,0
+SNTI.US,D,20210721,000000,99.5,99.5,98.212,99.4,338.4,0
+SNTI.US,D,20210722,000000,99.5,99.5,99.2,99.2,214.1,0
+SNTI.US,D,20210723,000000,99.9,99.9,98.8,98.8,343.9,0
+SNTI.US,D,20210726,000000,98.8,98.8,98.3,98.4,660.9,0
+SNTI.US,D,20210727,000000,98.6,98.6,97.6,97.6,907.5,0
+SNTI.US,D,20210728,000000,97.8,98,97.5,98,5926.1,0
+SNTI.US,D,20210729,000000,98.2,98.2,98,98.2,919.3,0
+SNTI.US,D,20210730,000000,98,98.4,97.613,98.4,21367.6,0
+SNTI.US,D,20210802,000000,97.8,98.2,97.2,97.2,1485.8,0
+SNTI.US,D,20210803,000000,97,98.7,95.8,97.1,18297.8,0
+SNTI.US,D,20210804,000000,97,97.7,96.6,97.2,4752.9,0
+SNTI.US,D,20210805,000000,97.4,97.9,97.1,97.9,279.7,0
+SNTI.US,D,20210806,000000,97.5,98,97.5,97.85,493.7,0
+SNTI.US,D,20210809,000000,97.7,98,97.5,97.7,652.5,0
+SNTI.US,D,20210810,000000,97.6,97.8,97.5,97.6,346.6,0
+SNTI.US,D,20210811,000000,97.6,97.8,97.2,97.3,2860.1,0
+SNTI.US,D,20210812,000000,97,98,96.7,97.7,20617.8,0
+SNTI.US,D,20210813,000000,97.1,97.55,96.9,97.5,3849.7,0
+SNTI.US,D,20210816,000000,96.9,97.4,96.6,96.7,3351.7,0
+SNTI.US,D,20210817,000000,96.6,97.5,96.6,96.6,6920.3,0
+SNTI.US,D,20210818,000000,97,98.5,97,97.6,11291.6,0
+SNTI.US,D,20210819,000000,97,98.3,97,97,2710,0
+SNTI.US,D,20210820,000000,97,98.3,96.9,97.3,1537,0
+SNTI.US,D,20210823,000000,97.8,98.3,97.1,97.5,461.3,0
+SNTI.US,D,20210824,000000,97.6,98,97.6,98,366.9,0
+SNTI.US,D,20210825,000000,98,99,98,98.4,560.9,0
+SNTI.US,D,20210826,000000,98.985,99,98,98.85,637.4,0
+SNTI.US,D,20210827,000000,99.4,99.9,98.9,99.4,6610.7,0
+SNTI.US,D,20210830,000000,99.9,100,99,99.9,45271.5,0
+SNTI.US,D,20210831,000000,99.3,99.9,98.9,99.2,2255.8,0
+SNTI.US,D,20210901,000000,98.5,105.4,98.5,99.4,1358.9,0
+SNTI.US,D,20210902,000000,99.41,99.9,99.21,99.3,349,0
+SNTI.US,D,20210903,000000,99.1,99.8,99,99,3127.9,0
+SNTI.US,D,20210907,000000,99.3,99.5,99,99.5,2277.8,0
+SNTI.US,D,20210908,000000,100,100,99,99,545.3,0
+SNTI.US,D,20210909,000000,99.1,99.5,99,99.5,585.8,0
+SNTI.US,D,20210910,000000,99,99.5,99,99.1,1199.5,0
+SNTI.US,D,20210913,000000,99.1,100,99,99.1,1043.1,0
+SNTI.US,D,20210914,000000,99.131,99.4,99,99.2,892.2,0
+SNTI.US,D,20210915,000000,99,100.3,99,99.9,4186.3,0
+SNTI.US,D,20210916,000000,99.1,100,99.1,99.8,309.3,0
+SNTI.US,D,20210917,000000,99.8,99.8,99.1,99.5,2875.4,0
+SNTI.US,D,20210920,000000,99.1,99.2,98.6,98.6,4771.9,0
+SNTI.US,D,20210921,000000,99.4,99.4,98.6,99.3,3419.2,0
+SNTI.US,D,20210922,000000,99.033,99.4,98.8,99.2,3109.5,0
+SNTI.US,D,20210923,000000,99.1,99.2,98.8,99.1,1384.2,0
+SNTI.US,D,20210924,000000,98.6,99.4,98.2,98.5,3008.7,0
+SNTI.US,D,20210927,000000,99,99.4,98.9,99.1,982.4,0
+SNTI.US,D,20210928,000000,98.9,99.2,98.7,98.7,2380,0
+SNTI.US,D,20210929,000000,98.7,99.3,97.7,98.8,2852.3,0
+SNTI.US,D,20210930,000000,100,100,99,99.4,4763.6,0
+SNTI.US,D,20211001,000000,99,99.4,98.7,98.8,1550.4,0
+SNTI.US,D,20211004,000000,98.801,99.4,97.8,98.7,4019.3,0
+SNTI.US,D,20211005,000000,99.2,99.2,98.7,98.9,277.9,0
+SNTI.US,D,20211006,000000,98.7,99.4,98.2,98.7,3870.4,0
+SNTI.US,D,20211007,000000,99.212,99.8,98.7,99,1518,0
+SNTI.US,D,20211008,000000,99.8,99.8,98.7,99.1,2098.5,0
+SNTI.US,D,20211011,000000,99.1,99.3,98.8,98.8,863.5,0
+SNTI.US,D,20211012,000000,98.722,98.9,98.722,98.9,69,0
+SNTI.US,D,20211013,000000,99.1,99.9,98.9,99.8,778.9,0
+SNTI.US,D,20211014,000000,99.8,100,99.7,99.9,7452.7,0
+SNTI.US,D,20211015,000000,100,100.3,99.2,99.5,743,0
+SNTI.US,D,20211018,000000,99.2,99.273,98.9,99,5868.3,0
+SNTI.US,D,20211019,000000,99.2,100.1,99.2,100,2906.8,0
+SNTI.US,D,20211020,000000,100,100.4,99.353,100.4,696.4,0
+SNTI.US,D,20211021,000000,100.4,101.482,99.5,99.6,1254.9,0
+SNTI.US,D,20211022,000000,101,101.5,99.5,99.6,1062.6,0
+SNTI.US,D,20211025,000000,99.8,101,99.8,99.8,2212.6,0
+SNTI.US,D,20211026,000000,101,101.4,99.9,100.8,13365.2,0
+SNTI.US,D,20211027,000000,100.7,101,100,100.5,11606.5,0
+SNTI.US,D,20211028,000000,100.4,101.023,100.4,100.8,616,0
+SNTI.US,D,20211029,000000,101.186,101.186,100.7,100.9,123.5,0
+SNTI.US,D,20211101,000000,100.6,102,100.6,102,1174.7,0
+SNTI.US,D,20211102,000000,101.3,102.5,100.9,102.4,803.8,0
+SNTI.US,D,20211103,000000,102.3,102.5,101,102,439.4,0
+SNTI.US,D,20211104,000000,102.5,102.5,100.5,101,2600.3,0
+SNTI.US,D,20211105,000000,101.837,101.837,100,100.4,4305.3,0
+SNTI.US,D,20211108,000000,100.2,101.2,100.2,100.9,5524.5,0
+SNTI.US,D,20211109,000000,100.4,101.2,100.2,101.1,3597.7,0
+SNTI.US,D,20211110,000000,100.75,101.1,99.6,101.1,5516.8,0
+SNTI.US,D,20211111,000000,100.2,100.2,99.5,100.2,3901.4,0
+SNTI.US,D,20211112,000000,100,100.5,99.6,99.9,5953.4,0
+SNTI.US,D,20211115,000000,99.9,100.8,99.7,100.3,7579,0
+SNTI.US,D,20211116,000000,100.2,100.9,99.9,100.5,5467,0
+SNTI.US,D,20211117,000000,100,100.5,99.6,99.8,7007.1,0
+SNTI.US,D,20211118,000000,99.8,100.3,99.4,100.1,9104.5,0
+SNTI.US,D,20211119,000000,99.7,100.6,99.5,100,37618.7,0
+SNTI.US,D,20211122,000000,99.8,100.136,99.6,99.8,5783.2,0
+SNTI.US,D,20211123,000000,99.4,99.9,99.201,99.9,4992,0
+SNTI.US,D,20211124,000000,99.5,100.3,99.4,99.4,3388.5,0
+SNTI.US,D,20211126,000000,99.5,99.9,99.5,99.8,1328.4,0
+SNTI.US,D,20211129,000000,99.7,99.9,98.9,99.3,4387.9,0
+SNTI.US,D,20211130,000000,98.9,99.4,98.4,98.8,2858,0
+SNTI.US,D,20211201,000000,98.6,98.9,97.8,98.7,6066.5,0
+SNTI.US,D,20211202,000000,98.005,98.9,98,98.9,462.9,0
+SNTI.US,D,20211203,000000,99,99,97.7,99,8277.3,0
+SNTI.US,D,20211206,000000,98.2,100,98,99.9,4809.6,0
+SNTI.US,D,20211207,000000,99.1,103.5,99,99.2,10955,0
+SNTI.US,D,20211208,000000,100,102,99.5,99.5,8460,0
+SNTI.US,D,20211209,000000,100.5,100.5,99,99.4,1567.2,0
+SNTI.US,D,20211210,000000,98.8,99.1,98.7,98.9,625.3,0
+SNTI.US,D,20211213,000000,99,99.1,98.1,99,5902.5,0
+SNTI.US,D,20211214,000000,98.4,99.3,97.9,99.3,5709.7,0
+SNTI.US,D,20211215,000000,99.6,100.9,98.9,100.9,8170.9,0
+SNTI.US,D,20211216,000000,100.9,100.9,98.7,98.7,2122.8,0
+SNTI.US,D,20211217,000000,98.8,101.9,98.4,100.4,3393.1,0
+SNTI.US,D,20211220,000000,99.3,100.2,98.8,98.8,426183.8,0
+SNTI.US,D,20211221,000000,99.1,99.3,98.7,99,6437.4,0
+SNTI.US,D,20211222,000000,98.7,99,98.5,98.5,7240.8,0
+SNTI.US,D,20211223,000000,98.5,98.7,98.5,98.5,87925.2,0
+SNTI.US,D,20211227,000000,98.8,99,98.4,99,6408,0
+SNTI.US,D,20211228,000000,98.5,99.1,98.3,98.9,31226.6,0
+SNTI.US,D,20211229,000000,98.5,98.6,98.5,98.5,6128.2,0
+SNTI.US,D,20211230,000000,98.5,100,98.3,98.6,24993.8,0
+SNTI.US,D,20211231,000000,98.6,99.1,98.5,98.6,16683.6,0
+SNTI.US,D,20220103,000000,98.4,99,98.2,98.6,7242.1,0
+SNTI.US,D,20220104,000000,99,99,98.6,99,807.4,0
+SNTI.US,D,20220105,000000,99,99.2,98.4,98.5,5895.3,0
+SNTI.US,D,20220106,000000,99.095,99.2,98.4,98.6,14461.5,0
+SNTI.US,D,20220107,000000,98.9,99,98.5,98.5,2439.7,0
+SNTI.US,D,20220110,000000,98.5,98.71,97.6,98.5,6942.6,0
+SNTI.US,D,20220111,000000,98.3,98.6,98.3,98.5,3047.9,0
+SNTI.US,D,20220112,000000,98.8,99,98.5,98.5,1775.5,0
+SNTI.US,D,20220113,000000,98.4,98.55,98.3,98.3,4704.1,0
+SNTI.US,D,20220114,000000,98.2,98.8,98.2,98.5,4007.6,0
+SNTI.US,D,20220118,000000,98.9,98.9,98.5,98.5,6191.4,0
+SNTI.US,D,20220119,000000,98.9,99,98.3,98.5,7311,0
+SNTI.US,D,20220120,000000,98.4,99,98.1,98.3,4291,0
+SNTI.US,D,20220121,000000,98.4,99.5,98.1,98.4,5449.2,0
+SNTI.US,D,20220124,000000,97.4,99,97.4,98.8,11003.8,0
+SNTI.US,D,20220125,000000,99.8,99.8,97.8,97.8,9874.7,0
+SNTI.US,D,20220126,000000,98.2,99.4,98.2,98.3,3903.1,0
+SNTI.US,D,20220127,000000,98.3,98.9,98.3,98.6,26938.7,0
+SNTI.US,D,20220128,000000,98.3,98.7,98.3,98.6,31366,0
+SNTI.US,D,20220131,000000,98.6,99,98.6,99,2896.4,0
+SNTI.US,D,20220201,000000,99.1,99.2,98.3,98.5,13877.4,0
+SNTI.US,D,20220202,000000,98.5,98.7,98.4,98.4,1247,0
+SNTI.US,D,20220203,000000,98.518,98.9,98.417,98.5,9606.3,0
+SNTI.US,D,20220204,000000,98.4,98.7,98.4,98.5,6070.1,0
+SNTI.US,D,20220207,000000,98.5,98.9,98.5,98.6,3890.4,0
+SNTI.US,D,20220208,000000,98.573,98.8,98.5,98.5,3297.5,0
+SNTI.US,D,20220209,000000,98.9,98.9,98.5,98.65,4260.7,0
+SNTI.US,D,20220210,000000,98.9,98.9,98.5,98.5,894.3,0
+SNTI.US,D,20220211,000000,98.55,98.8,98.3,98.7,5507.3,0
+SNTI.US,D,20220214,000000,98.5,99,98.5,98.7,1828.5,0
+SNTI.US,D,20220215,000000,98.5,98.9,98.5,98.9,1314.2,0
+SNTI.US,D,20220216,000000,98.6,98.9,98.6,98.9,1222.5,0
+SNTI.US,D,20220217,000000,99.2,99.4,98.6,98.75,1272.5,0
+SNTI.US,D,20220218,000000,98.6,98.9,98.6,98.9,52189.6,0
+SNTI.US,D,20220222,000000,98.7,98.9,98.6,98.7,47143.7,0
+SNTI.US,D,20220223,000000,98.6,99.1,98.6,98.9,26625.2,0
+SNTI.US,D,20220224,000000,99,99.1,98.565,98.85,3378.9,0
+SNTI.US,D,20220225,000000,99.5,99.5,98.6,99,1914.3,0
+SNTI.US,D,20220228,000000,98.6,99.6,98.6,99.6,9300.3,0
+SNTI.US,D,20220301,000000,99.044,99.5,99,99.3,3671.9,0
+SNTI.US,D,20220302,000000,99.6,99.7,98.9,99.1,1473.4,0
+SNTI.US,D,20220303,000000,98.9,99,98.9,98.9,1863.6,0
+SNTI.US,D,20220304,000000,99,99,98.7,98.9,1179.9,0
+SNTI.US,D,20220307,000000,98.7,98.8,98.6,98.7,854.9,0
+SNTI.US,D,20220308,000000,98.7,98.9,98.6,98.7,1842.8,0
+SNTI.US,D,20220309,000000,98.7,99.4,98.7,98.8,1597,0
+SNTI.US,D,20220310,000000,98.6,99.5,98.5,98.8,6728.9,0
+SNTI.US,D,20220311,000000,98.8,99,98.6,98.8,3856.7,0
+SNTI.US,D,20220314,000000,99.4,99.4,98.6,99,5627.2,0
+SNTI.US,D,20220315,000000,99.2,99.2,98.65,98.8,4996.9,0
+SNTI.US,D,20220316,000000,98.8,98.9,98.6,98.7,2466.7,0
+SNTI.US,D,20220317,000000,98.9,99,98.7,99,1702.2,0
+SNTI.US,D,20220318,000000,99.2,99.2,98.5,98.5,3770.9,0
+SNTI.US,D,20220321,000000,99.2,99.5,98.6,99,1215.9,0
+SNTI.US,D,20220322,000000,99.1,99.2,98.9,98.9,668.7,0
+SNTI.US,D,20220323,000000,99,99,98.7,98.7,717.8,0
+SNTI.US,D,20220324,000000,98.9,98.9,98.7,98.7,21160.6,0
+SNTI.US,D,20220325,000000,98.7,99,98.6,99,1991.4,0
+SNTI.US,D,20220328,000000,98.7,98.8,98.683,98.7,636.1,0
+SNTI.US,D,20220329,000000,99.1,99.5,98.7,99.5,5524.5,0
+SNTI.US,D,20220330,000000,99,99.2,98.5,98.8,14827.6,0
+SNTI.US,D,20220331,000000,98.6,98.8,98.5,98.7,21251.2,0
+SNTI.US,D,20220401,000000,98.6,99,98.6,98.9,2361,0
+SNTI.US,D,20220404,000000,99,99.2,98.7,98.7,1661.3,0
+SNTI.US,D,20220405,000000,98.804,98.9,98.7,98.9,971.1,0
+SNTI.US,D,20220406,000000,99,99.9,98.7,98.9,1317.3,0
+SNTI.US,D,20220407,000000,99,99,98.7,98.8,20353.7,0
+SNTI.US,D,20220408,000000,98.7,98.8,98.6,98.7,2626.1,0
+SNTI.US,D,20220411,000000,98.7,98.7,98.6,98.6,2040.3,0
+SNTI.US,D,20220412,000000,98.6,99,98.6,98.7,3351.7,0
+SNTI.US,D,20220413,000000,99.13,99.2,99.1,99.1,480.4,0
+SNTI.US,D,20220414,000000,99.5,99.9,98.7,99.4,2339.4,0
+SNTI.US,D,20220418,000000,98.7,99.5,98.7,99.4,140.2,0
+SNTI.US,D,20220419,000000,99.1,100,99.1,100,171.3,0
+SNTI.US,D,20220420,000000,99.1,99.1,98.7,98.8,672.4,0
+SNTI.US,D,20220421,000000,99.1,99.1,98.8,98.9,5383.5,0
+SNTI.US,D,20220422,000000,98.9,99.1,98.6,98.7,1906.3,0
+SNTI.US,D,20220425,000000,99,99.3,98.7,98.95,11370.6,0
+SNTI.US,D,20220426,000000,98.9,99.2,98.9,98.9,1184.1,0
+SNTI.US,D,20220427,000000,98.9,99.1,98.9,98.9,831.7,0
+SNTI.US,D,20220428,000000,98.9,99.3,98.9,99,2403.8,0
+SNTI.US,D,20220429,000000,99.2,99.2,98.9,99,2614.7,0
+SNTI.US,D,20220502,000000,99.4,99.9,99.15,99.9,709.8,0
+SNTI.US,D,20220503,000000,99.9,99.9,98.9,99.4,7214.4,0
+SNTI.US,D,20220504,000000,99.7,99.7,99,99.1,3780.4,0
+SNTI.US,D,20220505,000000,99.4,99.5,98.9,99.3,967.4,0
+SNTI.US,D,20220506,000000,98.9,99.5,98.9,98.95,7397.7,0
+SNTI.US,D,20220509,000000,99.25,99.4,98.7,98.7,3677.8,0
+SNTI.US,D,20220510,000000,99,99.2,98.7,99,5021.8,0
+SNTI.US,D,20220511,000000,99.4,99.7,98.8,99,13297.6,0
+SNTI.US,D,20220512,000000,98.7,99.5,98.7,99.5,3929.4,0
+SNTI.US,D,20220513,000000,99.5,99.6,98.9,98.9,6440.2,0
+SNTI.US,D,20220516,000000,98.9,99.4,98.9,99.2,7790.3,0
+SNTI.US,D,20220517,000000,99.2,99.4,99.1,99.2,3972.1,0
+SNTI.US,D,20220518,000000,99.4,99.4,99.1,99.2,6548.3,0
+SNTI.US,D,20220519,000000,99.1,99.3,99.1,99.3,1386.9,0
+SNTI.US,D,20220520,000000,99.2,99.88,99.2,99.5,10800.7,0
+SNTI.US,D,20220523,000000,99.7,99.7,99.4,99.4,1584.3,0
+SNTI.US,D,20220524,000000,99.4,99.7,99.4,99.5,8162.2,0
+SNTI.US,D,20220525,000000,99.3,99.6,99.3,99.4,2576.4,0
+SNTI.US,D,20220526,000000,99.5,99.5,99.4,99.4,6399.7,0
+SNTI.US,D,20220527,000000,99.4,99.5,99.4,99.4,2450.4,0
+SNTI.US,D,20220531,000000,99.5,99.6,99.4,99.4,37467,0
+SNTI.US,D,20220601,000000,99.4,99.6,99.4,99.6,7792.7,0
+SNTI.US,D,20220602,000000,97.6,97.8,90.5,92.4,5426.9,0
+SNTI.US,D,20220603,000000,92.6,96.464,87.9,88.2,4593.8,0
+SNTI.US,D,20220606,000000,91.9,94.5,85.3,85.4,2728.6,0
+SNTI.US,D,20220607,000000,89.5,89.5,79.6,80,16610,0
+SNTI.US,D,20220608,000000,78.6,84.4,71.8,75.1,9211.4,0
+SNTI.US,D,20220609,000000,74.7,80.1,58.5,63.2,23820,0
+SNTI.US,D,20220610,000000,65.3,75.3,46.5,48,21318.2,0
+SNTI.US,D,20220613,000000,55.7,56.858,26.1,26.4,25895.9,0
+SNTI.US,D,20220614,000000,25.6,26.2,23.012,24.3,14767.2,0
+SNTI.US,D,20220615,000000,20.9,24.099,19.6,20.5,44721.9,0
+SNTI.US,D,20220616,000000,21,22.9,19.1,20.6,124549.6,0
+SNTI.US,D,20220617,000000,20,24,19.4,21.8,211868.6,0
+SNTI.US,D,20220621,000000,22.2,24.5,21.2,21.5,41882.2,0
+SNTI.US,D,20220622,000000,21.5,24.2,20.5,22.4,66490.1,0
+SNTI.US,D,20220623,000000,21.5,23.9,20.75,22.1,53942.7,0
+SNTI.US,D,20220624,000000,22.3,22.899,21.1,21.5,50883.9,0
+SNTI.US,D,20220627,000000,22,22.6,21.1,21.9,42790.5,0
+SNTI.US,D,20220628,000000,22.1,22.4,20.2,20.7,47203.1,0
+SNTI.US,D,20220629,000000,20.8,21.999,19.6,20.7,41834.7,0
+SNTI.US,D,20220630,000000,21,21,19.2,19.65,39497.3,0
+SNTI.US,D,20220701,000000,19.2,20.1,18.1,19.1,24737.2,0
+SNTI.US,D,20220705,000000,19.3,19.851,18.2,19.4,27796.2,0
+SNTI.US,D,20220706,000000,19.9,20.1,18.7,19.2,24741.9,0
+SNTI.US,D,20220707,000000,19.2,21.2,18.8,20.3,59786,0
+SNTI.US,D,20220708,000000,19.8,20.4,19.4,19.7,28398.4,0
+SNTI.US,D,20220711,000000,20,20.299,17.8,18,35139.4,0
+SNTI.US,D,20220712,000000,18.2,18.599,16.1,17.3,38682,0
+SNTI.US,D,20220713,000000,17,17.7,16.6,17.5,12528.8,0
+SNTI.US,D,20220714,000000,17.5,18.2,16.8,17.9,20365.9,0
+SNTI.US,D,20220715,000000,16,18.6,15.902,18,84493.7,0
+SNTI.US,D,20220718,000000,18.4,19,17.7,18,40748,0
+SNTI.US,D,20220719,000000,18.1,18.1,17.1,17.7,14902.4,0
+SNTI.US,D,20220720,000000,19.7,21,18.1,20.8,722456.1,0
+SNTI.US,D,20220721,000000,20.5,20.509,18.6,18.8,69311.6,0
+SNTI.US,D,20220722,000000,18.501,19.8,18.3,18.6,55095.1,0
+SNTI.US,D,20220725,000000,18,18.6,17,18,29583.7,0
+SNTI.US,D,20220726,000000,17.5,19.3,16.4,18.5,53233.8,0
+SNTI.US,D,20220727,000000,18.334,19.799,17.8,19.6,35800.9,0
+SNTI.US,D,20220728,000000,19.1,19.5,17.9,18.6,30083.4,0
+SNTI.US,D,20220729,000000,22.3,33.6,20.6,31.3,4520122.3,0
+SNTI.US,D,20220801,000000,24.5,28.499,24.2,28.4,458077.2,0
+SNTI.US,D,20220802,000000,27.6,31.6,25.2,25.7,400040.3,0
+SNTI.US,D,20220803,000000,23.8,24.3,21,23,136709.7,0
+SNTI.US,D,20220804,000000,23.3,23.8,21.9,23.2,41155.8,0
+SNTI.US,D,20220805,000000,22.7,25,22.7,23.9,26933.1,0
+SNTI.US,D,20220808,000000,24.2,24.5,22.6,22.9,21599,0
+SNTI.US,D,20220809,000000,22.4,22.8,20.3,20.5,18771.4,0
+SNTI.US,D,20220810,000000,20.5,22,20.5,21.7,21695.2,0
+SNTI.US,D,20220811,000000,21.2,22.8,21.1,21.4,24605.3,0
+SNTI.US,D,20220812,000000,22,22,20.8,21.1,13949.4,0
+SNTI.US,D,20220815,000000,20.7,21.082,20,20.4,12659.7,0
+SNTI.US,D,20220816,000000,20.8,20.9,19.5,20,10979.7,0
+SNTI.US,D,20220817,000000,19.6,20.465,18.9,19.3,18640.7,0
+SNTI.US,D,20220818,000000,19,20.2,19,19.9,26370.4,0
+SNTI.US,D,20220819,000000,19,19.6,18.6,19.2,4842.4,0
+SNTI.US,D,20220822,000000,18.669,20.2,18.3,20.2,42055.7,0
+SNTI.US,D,20220823,000000,20,20,18.6,20,10391,0
+SNTI.US,D,20220824,000000,19.4,21.2,19.1,21.1,19118.2,0
+SNTI.US,D,20220825,000000,20.6,20.9,19.8,20,7208.2,0
+SNTI.US,D,20220826,000000,19.55,20.7,19.3,19.7,14694.5,0
+SNTI.US,D,20220829,000000,19.2,20.1,19.1,19.7,5272,0
+SNTI.US,D,20220830,000000,19.1,19.7,18.8,19.2,5330.6,0
+SNTI.US,D,20220831,000000,18.9,19.7,18.5,19.6,7529.4,0
+SNTI.US,D,20220901,000000,19.2,20.2,18.7,20.1,11590,0
+SNTI.US,D,20220902,000000,20.2,21,19.3,19.7,6295.5,0
+SNTI.US,D,20220906,000000,20.2,20.2,18.7,19.5,10097.8,0
+SNTI.US,D,20220907,000000,20.1,20.7,18.712,19.6,7022.3,0
+SNTI.US,D,20220908,000000,20.6,21.297,19.1,20.8,8766.7,0
+SNTI.US,D,20220909,000000,21.6,21.6,20.65,20.9,6333.4,0
+SNTI.US,D,20220912,000000,20.9,23.3,20.321,22.8,19108.4,0
+SNTI.US,D,20220913,000000,21.7,23.1,21.1,22.9,9235.2,0
+SNTI.US,D,20220914,000000,22.3,23.8,21.924,22.7,8426.3,0
+SNTI.US,D,20220915,000000,23.4,23.5,22.3,22.5,9581.4,0
+SNTI.US,D,20220916,000000,22.5,22.7,16,16,37456.9,0
+SNTI.US,D,20220919,000000,21.9,27,16.8,16.8,4791535.6,0
+SNTI.US,D,20220920,000000,17.4,19.6,16.3,16.4,471798.5,0
+SNTI.US,D,20220921,000000,15.9,16.3,13.1,15.2,101601.8,0
+SNTI.US,D,20220922,000000,14.6,15.2,13.6,14,67144.9,0
+SNTI.US,D,20220923,000000,14.2,14.2,13,13.3,42118.2,0
+SNTI.US,D,20220926,000000,13,13.2,12,12.3,18691.1,0
+SNTI.US,D,20220927,000000,12.5,12.775,12,12.7,14436.2,0
+SNTI.US,D,20220928,000000,12.6,14.2,12.5,14,24286.5,0
+SNTI.US,D,20220929,000000,16.4,24.1,16.3,21.1,7431109.8,0
+SNTI.US,D,20220930,000000,19.9,22.4,19.8,21.7,452645.9,0
+SNTI.US,D,20221003,000000,22.1,27.9,21,25,574596.5,0
+SNTI.US,D,20221004,000000,26.2,53.6,26.2,51.4,6821269.5,0
+SNTI.US,D,20221005,000000,41.4,52.9,35.5,52.8,1046107.9,0
+SNTI.US,D,20221006,000000,44.6,87.7,43.4,65.2,4799303.1,0
+SNTI.US,D,20221007,000000,65.1,67.4,41.1,44.8,543179.4,0
+SNTI.US,D,20221010,000000,49.8,50,38.6,39.3,477938.3,0
+SNTI.US,D,20221011,000000,37.9,40,34.1,36,287979.3,0
+SNTI.US,D,20221012,000000,36,36.495,29.775,32,183255.4,0
+SNTI.US,D,20221013,000000,30.2,43.3,29.215,37.7,1327101.4,0
+SNTI.US,D,20221014,000000,37.7,39.1,32.2,32.7,154369.8,0
+SNTI.US,D,20221017,000000,33.7,34.308,31.5,32.1,84913.4,0
+SNTI.US,D,20221018,000000,32,32.6,28.4,29.5,74800.7,0
+SNTI.US,D,20221019,000000,28.6,30.566,27,27.6,88902.5,0
+SNTI.US,D,20221020,000000,26.1,27.3,24.3,24.6,75678.7,0
+SNTI.US,D,20221021,000000,24.5,24.577,22.5,22.9,108960.2,0
+SNTI.US,D,20221024,000000,23.1,25.2,21.5,24.2,65338.2,0
+SNTI.US,D,20221025,000000,23.5,28,23.007,26.6,92205.4,0
+SNTI.US,D,20221026,000000,26.6,28.9,26.6,27.2,56413.5,0
+SNTI.US,D,20221027,000000,27.3,28.199,23.8,23.9,33886.6,0
+SNTI.US,D,20221028,000000,24.1,24.685,22.6,23.1,21903.1,0
+SNTI.US,D,20221031,000000,23,23.6,22.6,23.2,8540.8,0
+SNTI.US,D,20221101,000000,23.9,25.5,23.3,24.6,29785.4,0
+SNTI.US,D,20221102,000000,24.6,24.9,23.4,23.8,13753.4,0
+SNTI.US,D,20221103,000000,23.8,25.5,23.7,25.5,14865.3,0
+SNTI.US,D,20221104,000000,25.1,25.493,22.801,23.5,14025,0
+SNTI.US,D,20221107,000000,24.2,25,22.55,22.9,28201.8,0
+SNTI.US,D,20221108,000000,23.3,23.4,21.1,21.7,14387.7,0
+SNTI.US,D,20221109,000000,21.5,23.2,21.5,22.9,10145.2,0
+SNTI.US,D,20221110,000000,23.7,27.1,22.909,24.8,37499.8,0
+SNTI.US,D,20221111,000000,25.2,27.5,24,24.4,40302.5,0
+SNTI.US,D,20221114,000000,25.2,27.2,24.401,24.7,21872.2,0
+SNTI.US,D,20221115,000000,25.6,25.6,23.7,24.3,11124.7,0
+SNTI.US,D,20221116,000000,24.5,24.5,22.7,24,22528.9,0
+SNTI.US,D,20221117,000000,23.2,23.899,22.7,23,19110.8,0
+SNTI.US,D,20221118,000000,23.1,23.1,21.9,22.6,6661.6,0
+SNTI.US,D,20221121,000000,22.4,22.4,20.3,20.9,9421.1,0
+SNTI.US,D,20221122,000000,20.9,21.714,20,21.1,9856.6,0
+SNTI.US,D,20221123,000000,20.9,22.9,20.9,22.4,7488.5,0
+SNTI.US,D,20221125,000000,22.9,24.2,22.3,24.1,11539.8,0
+SNTI.US,D,20221128,000000,24.6,25.3,23.6,23.9,15145.2,0
+SNTI.US,D,20221129,000000,23.6,23.6,22.3,22.5,6713.7,0
+SNTI.US,D,20221130,000000,23.2,23.2,21.8,23,5086.7,0
+SNTI.US,D,20221201,000000,23.1,23.2,22.501,23,5297.7,0
+SNTI.US,D,20221202,000000,23.7,23.7,22.3,22.5,5093.8,0
+SNTI.US,D,20221205,000000,22.4,23.2,20.6,20.9,7304.5,0
+SNTI.US,D,20221206,000000,20.5,20.899,19.5,19.9,11173.3,0
+SNTI.US,D,20221207,000000,19.8,20.105,19,19.2,5557.5,0
+SNTI.US,D,20221208,000000,19.8,20,18.9,19.7,7392.6,0
+SNTI.US,D,20221209,000000,19.9,20.3,19.3,20.1,7929.9,0
+SNTI.US,D,20221212,000000,20.1,20.342,18.3,18.3,24797.8,0
+SNTI.US,D,20221213,000000,19.1,19.1,14.4,14.4,33844,0
+SNTI.US,D,20221214,000000,16.7,21.9,13.8,13.9,412850.2,0
+SNTI.US,D,20221215,000000,13.7,15.3,13.2,15.2,46287.8,0
+SNTI.US,D,20221216,000000,15.3,15.7,14.9,15.3,17391.4,0
+SNTI.US,D,20221219,000000,14.8,15.6,13.6,14.5,21802.8,0
+SNTI.US,D,20221220,000000,14.2,14.7,13.65,14,9044.2,0
+SNTI.US,D,20221221,000000,14,14.6,13.6,13.9,11315.6,0
+SNTI.US,D,20221222,000000,13.9,14.1,13.5,13.9,8217.1,0
+SNTI.US,D,20221223,000000,13.7,14.188,13.2,13.4,12496.7,0
+SNTI.US,D,20221227,000000,13.3,13.6,12.5,12.5,17899.2,0
+SNTI.US,D,20221228,000000,12.4,12.9,12.33,12.55,7242,0
+SNTI.US,D,20221229,000000,13.1,13.3,12.805,13,7492,0
+SNTI.US,D,20221230,000000,13,14.2,12.8,14.1,12279.8,0
+SNTI.US,D,20230103,000000,14.2,14.8,14.2,14.8,8993.4,0
+SNTI.US,D,20230104,000000,14.8,15.6,14.314,15.6,17979.2,0
+SNTI.US,D,20230105,000000,15.9,16.499,15.2,16,10770.2,0
+SNTI.US,D,20230106,000000,16.1,16.1,15.4,15.8,10536,0
+SNTI.US,D,20230109,000000,15.7,16.7,15.2,16,8069.3,0
+SNTI.US,D,20230110,000000,16.9,19.2,16.301,18.9,18338.5,0
+SNTI.US,D,20230111,000000,18.5,20.6,17.4,20.6,64223.9,0
+SNTI.US,D,20230112,000000,20.9,21.099,18.002,19.5,27585.8,0
+SNTI.US,D,20230113,000000,19,19.9,18.7,18.9,8811.6,0
+SNTI.US,D,20230117,000000,19,19.5,18.8,19.2,6817.2,0
+SNTI.US,D,20230118,000000,18.8,19.7,17.2,17.2,13827,0
+SNTI.US,D,20230119,000000,17.2,17.3,16.3,16.7,10474.8,0
+SNTI.US,D,20230120,000000,17.488,17.488,16.6,17.4,2975.7,0
+SNTI.US,D,20230123,000000,17.8,19.8,17.1,19.5,15793.4,0
+SNTI.US,D,20230124,000000,19.6,19.6,18.315,18.9,8364,0
+SNTI.US,D,20230125,000000,18.45,18.799,17.5,18.35,4937,0
+SNTI.US,D,20230126,000000,18.3,18.699,18,18.3,1763.2,0
+SNTI.US,D,20230127,000000,18.7,21.095,17.1,17.827,44852.9,0
+SNTI.US,D,20230130,000000,18.3,18.9,17.738,18.1,10516.5,0
+SNTI.US,D,20230131,000000,18.5,18.899,17.8,18.327,7668,0
+SNTI.US,D,20230201,000000,18.4,18.932,17.312,18.1,11196.1,0
+SNTI.US,D,20230202,000000,18.2,20.2,17.715,18.6,26139.3,0
+SNTI.US,D,20230203,000000,18.6,19.1,17.6,17.8,13304.1,0
+SNTI.US,D,20230206,000000,17.5,18.5,17.3,17.987,8019.8,0
+SNTI.US,D,20230207,000000,18,18.3,17.5,18,4885.4,0
+SNTI.US,D,20230208,000000,18,18,16.4,16.575,10766.5,0
+SNTI.US,D,20230209,000000,16.8,17.2,15.6,16.1,5883.6,0
+SNTI.US,D,20230210,000000,15.85,16.2,15.6,15.814,2743.4,0
+SNTI.US,D,20230213,000000,16.5,17.799,15.9,16.727,10396.2,0
+SNTI.US,D,20230214,000000,17.6,17.6,16.6,17,5124.7,0
+SNTI.US,D,20230215,000000,16.5,17.5,16,16.7,8759.8,0
+SNTI.US,D,20230216,000000,16.3,16.6,15.9,16.4,4351.4,0
+SNTI.US,D,20230217,000000,16.1,17.287,15.7,16.3,6945.1,0
+SNTI.US,D,20230221,000000,16.1,16.7,15.3,15.3,5987.7,0
+SNTI.US,D,20230222,000000,15,16.188,15,15.2,6405.9,0
+SNTI.US,D,20230223,000000,15.4,15.424,15,15,4954,0
+SNTI.US,D,20230224,000000,15.4,15.4,14.8,15.2,3809.7,0
+SNTI.US,D,20230227,000000,15.9,15.9,15,15,5107.4,0
+SNTI.US,D,20230228,000000,15,15.4,15,15,6244.7,0
+SNTI.US,D,20230301,000000,15.45,15.45,14.2,14.3,8421.1,0
+SNTI.US,D,20230302,000000,14.1,14.401,13.7,14,4002.1,0
+SNTI.US,D,20230303,000000,14.175,14.182,13.2,13.6,6109.4,0
+SNTI.US,D,20230306,000000,14.2,14.2,13.239,13.8,7730.7,0
+SNTI.US,D,20230307,000000,14.6,14.6,13.8,14.1,2819.5,0
+SNTI.US,D,20230308,000000,14.1,14.1,13.3,13.5,4390.3,0
+SNTI.US,D,20230309,000000,13.656,13.9,13.2,13.2,3434.7,0
+SNTI.US,D,20230310,000000,13,14,13,13.55,4254.5,0
+SNTI.US,D,20230313,000000,13.5,14.1,13.5,13.7,3986,0
+SNTI.US,D,20230314,000000,13.4,14.599,13.4,13.9,4148.6,0
+SNTI.US,D,20230315,000000,14.7,14.7,12.7,12.7,6381.3,0
+SNTI.US,D,20230316,000000,13.3,13.899,12.9,13,11272.2,0
+SNTI.US,D,20230317,000000,14.3,14.3,12.1,12.1,9471.4,0
+SNTI.US,D,20230320,000000,12.5,12.5,10.8,11.5,5388.1,0
+SNTI.US,D,20230321,000000,12.9,13.8,12.1,12.8,30518.9,0
+SNTI.US,D,20230322,000000,12.9,12.9,12.1,12.2,5488.2,0
+SNTI.US,D,20230323,000000,12,13.1,11.801,12.5,7313.5,0
+SNTI.US,D,20230324,000000,12.8,12.8,12.2,12.6,4904.3,0
+SNTI.US,D,20230327,000000,12.4,12.8,12.2,12.4,3565,0
+SNTI.US,D,20230328,000000,12.4,12.6,11.7,11.7,5484.9,0
+SNTI.US,D,20230329,000000,11.7,12.336,11.6,11.6,5382.2,0
+SNTI.US,D,20230330,000000,11.8,12.4,11.4,11.6,3952.8,0
+SNTI.US,D,20230331,000000,11.911,11.911,11.6,11.8,3778.7,0
+SNTI.US,D,20230403,000000,12,12,11.204,11.4,5895.2,0
+SNTI.US,D,20230404,000000,11.4,11.686,11,11.2,6663.4,0
+SNTI.US,D,20230405,000000,11.1,11.1,10.5,10.783,7181.9,0
+SNTI.US,D,20230406,000000,10.5,11.3,10.4,10.8,13843.8,0
+SNTI.US,D,20230410,000000,10.6,12.4,10.6,11,11794.5,0
+SNTI.US,D,20230411,000000,11.4,11.7,10.8,11,12483.8,0
+SNTI.US,D,20230412,000000,10.7,11.1,10.6,10.7,4272.4,0
+SNTI.US,D,20230413,000000,10.7,11,10.6,10.7,3853.3,0
+SNTI.US,D,20230414,000000,10.981,11.212,10.7,10.7,3796.2,0
+SNTI.US,D,20230417,000000,10.9,11,10,10,15704,0
+SNTI.US,D,20230418,000000,10.4,10.627,10,10.2,7929.5,0
+SNTI.US,D,20230419,000000,10.7,10.7,10,10,7045.8,0
+SNTI.US,D,20230420,000000,10.3,10.3,9.401,9.501,7767,0
+SNTI.US,D,20230421,000000,9.8,9.877,9.4,9.564,6971.6,0
+SNTI.US,D,20230424,000000,9.501,12.2,9.501,11.3,135050,0
+SNTI.US,D,20230425,000000,10.4,10.79,9.8,10.3,26775.6,0
+SNTI.US,D,20230426,000000,10,10.6,10,10,16878.5,0
+SNTI.US,D,20230427,000000,10.5,10.5,9.473,9.701,9462,0
+SNTI.US,D,20230428,000000,10.1,10.486,9.8,9.8,2958.9,0
+SNTI.US,D,20230501,000000,10.2,10.3,9.801,9.81,4336.8,0
+SNTI.US,D,20230502,000000,10.4,10.4,9.81,9.9,4848,0
+SNTI.US,D,20230503,000000,9.81,10.5,9.6,10,8198.3,0
+SNTI.US,D,20230504,000000,9.9,10.4,9.693,9.801,5670.6,0
+SNTI.US,D,20230505,000000,10,10.6,10,10.3,3000.4,0
+SNTI.US,D,20230508,000000,10.5,10.6,10,10.6,6642,0
+SNTI.US,D,20230509,000000,10.6,10.6,10.3,10.6,8728,0
+SNTI.US,D,20230510,000000,10.8,11,9.538,9.752,9211.6,0
+SNTI.US,D,20230511,000000,10.1,10.25,9.751,9.9,4281.9,0
+SNTI.US,D,20230512,000000,9.555,9.95,9.287,9.4,6770.8,0
+SNTI.US,D,20230515,000000,9.7,9.865,9.313,9.7,1714.2,0
+SNTI.US,D,20230516,000000,10,10,9.26,9.404,5579.8,0
+SNTI.US,D,20230517,000000,9.58,9.892,9.301,9.82,2676.1,0
+SNTI.US,D,20230518,000000,9.818,9.843,9.498,9.8,2114,0
+SNTI.US,D,20230519,000000,9.888,10.2,9.583,9.809,4946,0
+SNTI.US,D,20230522,000000,9.8,9.989,9.406,9.502,5256.5,0
+SNTI.US,D,20230523,000000,9.131,9.8,9.131,9.45,6880.7,0
+SNTI.US,D,20230524,000000,9.556,9.734,9.4,9.604,3488.8,0
+SNTI.US,D,20230525,000000,9.5,9.5,9.4,9.5,5176.4,0
+SNTI.US,D,20230526,000000,9.314,9.8,9.3,9.5,4341,0
+SNTI.US,D,20230530,000000,9.6,9.9,9.35,9.5,5319.2,0
+SNTI.US,D,20230531,000000,9.5,9.5,8.625,8.839,6981.1,0
+SNTI.US,D,20230601,000000,8.9,9,8.7,8.783,6656.2,0
+SNTI.US,D,20230602,000000,8.696,9.299,8.696,9.299,2413.3,0
+SNTI.US,D,20230605,000000,8.998,9.498,8.799,9.292,2463.7,0
+SNTI.US,D,20230606,000000,9.299,9.68,9.299,9.68,1972.9,0
+SNTI.US,D,20230607,000000,9.216,9.89,9.216,9.785,2985.6,0
+SNTI.US,D,20230608,000000,9.50001,10.15,9.5,10.1,2092.6,0
+SNTI.US,D,20230609,000000,10.3,10.3,9.9,10,1679.2,0
+SNTI.US,D,20230612,000000,9.8,10.4,9.269,10.2,4743.5,0
+SNTI.US,D,20230613,000000,10,10.5,10,10.3,2011.2,0
+SNTI.US,D,20230614,000000,10.4,11,9.685,9.823,11254.1,0
+SNTI.US,D,20230615,000000,10.11,10.11,9.7,10,4640.3,0
+SNTI.US,D,20230616,000000,10,10.45,9.9,9.9,31595.7,0
+SNTI.US,D,20230620,000000,10.3,10.5,9.901,10.1,3710.4,0
+SNTI.US,D,20230621,000000,9.998,10.4,9.9,10,2191.9,0
+SNTI.US,D,20230622,000000,10.4,10.4,10,10,999.2,0
+SNTI.US,D,20230623,000000,10,10.199,9.2,9.736,9679.5,0
+SNTI.US,D,20230626,000000,9.3,9.4,8.425,8.54,11250.3,0
+SNTI.US,D,20230627,000000,8.14,8.403,7.731,8,15799.6,0
+SNTI.US,D,20230628,000000,7.318,7.725,6,6,47519,0
+SNTI.US,D,20230629,000000,6.086,6.386,5.9,6.133,22420.8,0
+SNTI.US,D,20230630,000000,6.3,6.799,6.171,6.27,8842.8,0
+SNTI.US,D,20230703,000000,6.4,6.726,6.207,6.452,11454.4,0
+SNTI.US,D,20230705,000000,6.452,7.052,6.452,6.74,12341.5,0
+SNTI.US,D,20230706,000000,6.6,6.694,6.201,6.5,11006.5,0
+SNTI.US,D,20230707,000000,6.6,7,6.6,6.895,1891,0
+SNTI.US,D,20230710,000000,7.041,7.041,6.662,6.7,6853.4,0
+SNTI.US,D,20230711,000000,7,7.201,6.874,6.9,2006.8,0
+SNTI.US,D,20230712,000000,6.99,7,6.8,6.926,9269.5,0
+SNTI.US,D,20230713,000000,6.6,7.2,6.6,7.07,4411,0
+SNTI.US,D,20230714,000000,7.19,7.2,6.944,7,2974.8,0
+SNTI.US,D,20230717,000000,6.90001,7.092,6.727,6.983,3314.4,0
+SNTI.US,D,20230718,000000,7.1,7.5,6.35,7.11,21197.1,0
+SNTI.US,D,20230719,000000,7.109,7.352,6.941,7.324,5161.9,0
+SNTI.US,D,20230720,000000,7.473,8.442,7.386,8.4,8946.6,0
+SNTI.US,D,20230721,000000,8.315,9.122,8.03,8.91,10730.4,0
+SNTI.US,D,20230724,000000,8.91,9.19599,8.638,8.7,3761.3,0
+SNTI.US,D,20230725,000000,8.26,8.7,8.01,8.4,2355.4,0
+SNTI.US,D,20230726,000000,8.11,8.666,8.1,8.61,3510,0
+SNTI.US,D,20230727,000000,8.55,9.1,8.3,8.3,2882,0
+SNTI.US,D,20230728,000000,8.2,9.2,8.2,8.924,1962.4,0
+SNTI.US,D,20230731,000000,8.96,9.2,8.602,8.62,4563.1,0
+SNTI.US,D,20230801,000000,8.74,9.737,8.7,9.347,9520.4,0
+SNTI.US,D,20230802,000000,9.4,9.9,9.4,9.89,3576.5,0
+SNTI.US,D,20230803,000000,10.9,10.9,9.6,9.625,6073.3,0
+SNTI.US,D,20230804,000000,10,10.2,9.155,9.68,3038,0
+SNTI.US,D,20230807,000000,10,10,9,9.004,4616.1,0
+SNTI.US,D,20230808,000000,9.005,9.4765,8.7,8.7,5326.6,0
+SNTI.US,D,20230809,000000,9.026,9.413,7.9,8.13,5572.9,0
+SNTI.US,D,20230810,000000,8.2,9,6.958,7.99,20096.8,0
+SNTI.US,D,20230811,000000,7.75,8.136,6.958,8,2635.4,0
+SNTI.US,D,20230814,000000,7.57,8.09,7.57,7.86,1405.8,0
+SNTI.US,D,20230815,000000,7.66,7.86,7,7.21,7693.4,0
+SNTI.US,D,20230816,000000,7.209,7.29999,6.9,6.95,6271,0
+SNTI.US,D,20230817,000000,6.9,6.95999,6.512,6.543,5136.2,0
+SNTI.US,D,20230818,000000,6.35,6.673,6,6.21,6883.5,0
+SNTI.US,D,20230821,000000,6.217,6.673,6.209,6.42,1328.3,0
+SNTI.US,D,20230822,000000,6.455,6.971,6.2,6.258,4200.8,0
+SNTI.US,D,20230823,000000,6.62,6.811,6.084,6.4,2956.9,0
+SNTI.US,D,20230824,000000,6.231,6.846,6.231,6.4,1658.2,0
+SNTI.US,D,20230825,000000,6.613,6.8,6.318,6.417,665.6,0
+SNTI.US,D,20230828,000000,6.681,6.681,6.069,6.23,1930,0
+SNTI.US,D,20230829,000000,6.2,6.571,6.13,6.203,8159.9,0
+SNTI.US,D,20230830,000000,6.62,6.664,6.5,6.5,2083.6,0
+SNTI.US,D,20230831,000000,6.6775,6.728,6.41,6.5,6515.8,0
+SNTI.US,D,20230901,000000,6.5,7.185,6.5,6.737,2572.1,0
+SNTI.US,D,20230905,000000,6.6,7.1,6.6,6.8,3193.8,0
+SNTI.US,D,20230906,000000,6.947,7.1,6.8,6.863,1634.2,0
+SNTI.US,D,20230907,000000,6.452,7.16036,6.4,6.44,2313.9,0
+SNTI.US,D,20230908,000000,6.652,7.39,6.131,6.375,2788.2,0
+SNTI.US,D,20230911,000000,6.376,6.7,6.375,6.375,2678.8,0
+SNTI.US,D,20230912,000000,6.2,6.7,6.2,6.375,1536,0
+SNTI.US,D,20230913,000000,6.41,6.5,5.6435,5.7,7284.5,0
+SNTI.US,D,20230914,000000,5.753,5.8405,3.827,4.52,16452.5,0
+SNTI.US,D,20230915,000000,5.5,5.821,4.846,5.821,26309.3,0
+SNTI.US,D,20230918,000000,5.646,6.146,4.487,4.85,20950.7,0
+SNTI.US,D,20230919,000000,5.39,5.49,4.751,5.275,9486.1,0
+SNTI.US,D,20230920,000000,5.117,5.117,4.5,4.73,4669,0
+SNTI.US,D,20230921,000000,4.9,5.489,4.73,5.21,5526.8,0
+SNTI.US,D,20230922,000000,5.2,5.265,4.5,4.502,6636.6,0
+SNTI.US,D,20230925,000000,4.89,5.301,4.593,4.71,2889.8,0
+SNTI.US,D,20230926,000000,4.854,5.2,4.712,4.8,2139.6,0
+SNTI.US,D,20230927,000000,5,5.2,4.8,4.8,3326.5,0
+SNTI.US,D,20230928,000000,5,5.054,4.5,4.5,8053.9,0
+SNTI.US,D,20230929,000000,4.568,4.706,4.12,4.13,2303.1,0
+SNTI.US,D,20231002,000000,4.497,4.497,4.164,4.299,2905.5,0
+SNTI.US,D,20231003,000000,4.16,5.027,3.273,4.01,138819.9,0
+SNTI.US,D,20231004,000000,4.7,4.7,3.6,3.98,1041012.3,0
+SNTI.US,D,20231005,000000,3.651,3.774,3.333,3.552,83990,0
+SNTI.US,D,20231006,000000,3.55,3.7,2.878,3.64,81859.8,0
+SNTI.US,D,20231009,000000,3.427,3.427,3.031,3.22,18427.3,0
+SNTI.US,D,20231010,000000,3.257,3.394,3.1,3.2125,14815.4,0
+SNTI.US,D,20231011,000000,3.101,3.40001,3.1,3.161,28401,0
+SNTI.US,D,20231012,000000,3.3,3.30076,3,3.18,22596,0
+SNTI.US,D,20231013,000000,3.085,3.189,2.975,3.019,10792.3,0
+SNTI.US,D,20231016,000000,3.2,3.2,2.9,3.066,29053.7,0
+SNTI.US,D,20231017,000000,3.019,3.451,3.019,3.23,42169,0
+SNTI.US,D,20231018,000000,3.35,3.5,3.206,3.446,35571.4,0
+SNTI.US,D,20231019,000000,3.445,3.529,3.079,3.5,36584.2,0
+SNTI.US,D,20231020,000000,3.552,3.599,3.343,3.36,12062.1,0
+SNTI.US,D,20231023,000000,3.428,3.428,3.141,3.263,12505.2,0
+SNTI.US,D,20231024,000000,3.15,3.171,2.911,3.075,20512.7,0
+SNTI.US,D,20231025,000000,2.982,3.12349,2.81,3,7728.9,0
+SNTI.US,D,20231026,000000,2.9,3.042,2.8,2.929,10252.9,0
+SNTI.US,D,20231027,000000,3.306,3.306,2.701,2.994,17912.8,0
+SNTI.US,D,20231030,000000,2.904,2.904,2.735,2.81,23048.7,0
+SNTI.US,D,20231031,000000,2.751,2.988,2.715,2.798,13759.1,0
+SNTI.US,D,20231101,000000,2.737,2.967,2.721,2.89,9699.6,0
+SNTI.US,D,20231102,000000,2.77,2.998,2.77,2.85,15321.3,0
+SNTI.US,D,20231103,000000,2.722,3.1,2.722,2.96,30184.8,0
+SNTI.US,D,20231106,000000,2.875,3,2.812,2.92,1379352.1,0
+SNTI.US,D,20231107,000000,5.958,6.489,4.878,5.2,8111746.9,0
+SNTI.US,D,20231108,000000,4.887,7.4,4.405,6.8,2863705.9,0
+SNTI.US,D,20231109,000000,7.3,8.479,5.088,5.4,1230540,0
+SNTI.US,D,20231110,000000,5.188,5.336,4.12,5.186,248785,0
+SNTI.US,D,20231113,000000,4.957,5.034,4.147,4.34,130566.8,0
+SNTI.US,D,20231114,000000,3.9,4.189,3,3.504,205929.9,0
+SNTI.US,D,20231115,000000,3.6,3.802,3.4945,3.718,124069.4,0
+SNTI.US,D,20231116,000000,3.73,4.098,3.5,3.892,77959.9,0
+SNTI.US,D,20231117,000000,3.9,4.086,3.878,4.025,30987.3,0
+SNTI.US,D,20231120,000000,3.9,4,3.384,3.646,66917.7,0
+SNTI.US,D,20231121,000000,3.808,3.843,3.401,3.674,23068.7,0
+SNTI.US,D,20231122,000000,3.8,3.8,3.33,3.497,19920.8,0
+SNTI.US,D,20231124,000000,3.417,3.765,3.417,3.604,9504.6,0
+SNTI.US,D,20231127,000000,3.758,3.85,3.418,3.44,12854.1,0
+SNTI.US,D,20231128,000000,3.5,3.589,3.312,3.567,33850.6,0
+SNTI.US,D,20231129,000000,3.59,3.79,3.431,3.606,21577.7,0
+SNTI.US,D,20231130,000000,3.6,4.6,3.6,4.301,69773.9,0
+SNTI.US,D,20231201,000000,4.46,4.46,4.053,4.4,20890.3,0
+SNTI.US,D,20231204,000000,4.307,4.39,4.111,4.329,10547.5,0
+SNTI.US,D,20231205,000000,4.276,4.39,3.91,4.18,17104.4,0
+SNTI.US,D,20231206,000000,4.055,4.273,3.712,3.838,26893.5,0
+SNTI.US,D,20231207,000000,3.991,4.2,3.9,4.109,16273.1,0
+SNTI.US,D,20231208,000000,4,4.488,3.9,4.3,30681.8,0
+SNTI.US,D,20231211,000000,4.171,4.29,3.95,4,13486.2,0
+SNTI.US,D,20231212,000000,3.91,4.3,3.5,3.501,38170.5,0
+SNTI.US,D,20231213,000000,3.51,3.773,3.51,3.75,13147.8,0
+SNTI.US,D,20231214,000000,3.7,3.921,3.53,3.799,16126.8,0
+SNTI.US,D,20231215,000000,4,4.1,3.799,3.821,9409,0
+SNTI.US,D,20231218,000000,3.821,4.2,3.821,4.101,15801.9,0
+SNTI.US,D,20231219,000000,4.102,4.18599,3.9,4.078,20075.7,0
+SNTI.US,D,20231220,000000,4.002,4.189,4.001,4.189,10790.2,0
+SNTI.US,D,20231221,000000,4.2,4.398,4,4.39,19550.5,0
+SNTI.US,D,20231222,000000,5.622,6,4.795,5.2,3084758.6,0
+SNTI.US,D,20231226,000000,5.5,5.5,4.826,5.485,247488.6,0
+SNTI.US,D,20231227,000000,5.254,5.985,5.151,5.92,173540.7,0
+SNTI.US,D,20231228,000000,5.649,6.97,5.5,5.91,151865.8,0
+SNTI.US,D,20231229,000000,6.11,6.68,5.6,6.6,81335.4,0
+SNTI.US,D,20240102,000000,6.83,7.43,6.6,6.61,62262.9,0
+SNTI.US,D,20240103,000000,6.376,6.446,6,6.379,27105,0
+SNTI.US,D,20240104,000000,6.19,6.6,6.12303,6.5,13901.1,0
+SNTI.US,D,20240105,000000,6.4,6.4,5.612,6.1,28220.1,0
+SNTI.US,D,20240108,000000,6.1,6.1,5.716,5.73,26503.8,0
+SNTI.US,D,20240109,000000,5.6,5.7,5.08,5.16,42090.3,0
+SNTI.US,D,20240110,000000,5.171,5.185,4.928,5.029,24920.2,0
+SNTI.US,D,20240111,000000,5.1,5.489,4.966,5.384,13376.7,0
+SNTI.US,D,20240112,000000,5.251,5.399,5.193,5.39,6334.8,0
+SNTI.US,D,20240116,000000,5.2,5.291,4.812,4.999,12663.5,0
+SNTI.US,D,20240117,000000,4.9,4.9,4.015,4.375,31944.7,0
+SNTI.US,D,20240118,000000,4.716,4.716,4.1,4.172,13498.7,0
+SNTI.US,D,20240119,000000,4.2,4.31,4.00001,4.173,7337.4,0
+SNTI.US,D,20240122,000000,4,4.431,3.939,4.219,7596.9,0
+SNTI.US,D,20240123,000000,4.25,4.8,4.201,4.412,9176.5,0
+SNTI.US,D,20240124,000000,4.7,4.7,4.211,4.41,5651,0
+SNTI.US,D,20240125,000000,4.426,4.426,4.01,4.105,13999.2,0
+SNTI.US,D,20240126,000000,4.132,4.4,4.105,4.39,5530.7,0
+SNTI.US,D,20240129,000000,4.399,4.8,4.187,4.72,6687.2,0
+SNTI.US,D,20240130,000000,4.41,5,4.41,4.79,10393.4,0
+SNTI.US,D,20240131,000000,4.856,5,4.5,4.501,5249.7,0
+SNTI.US,D,20240201,000000,4.5,4.86,4.407,4.577,14852.7,0
+SNTI.US,D,20240202,000000,4.69901,4.898,4.5,4.603,3891.9,0
+SNTI.US,D,20240205,000000,4.6,4.93,4.15,4.179,9126.8,0
+SNTI.US,D,20240206,000000,4.25,4.63,4.1,4.589,9031,0
+SNTI.US,D,20240207,000000,4.246,4.477,4.246,4.47,5112.1,0
+SNTI.US,D,20240208,000000,4.204,4.479,4.204,4.31,6493.3,0
+SNTI.US,D,20240209,000000,4.25,4.527,4.2,4.34,8035.2,0
+SNTI.US,D,20240212,000000,4.32,4.575,4.3,4.351,6880.5,0
+SNTI.US,D,20240213,000000,4.2,4.35901,4.2,4.29,3135.3,0
+SNTI.US,D,20240214,000000,4.2,4.4475,4.025,4.182,15437.5,0
+SNTI.US,D,20240215,000000,4.2,4.49,4.005,4.25,15179.2,0
+SNTI.US,D,20240216,000000,4.123,4.25,4.045,4.112,18734.2,0
+SNTI.US,D,20240220,000000,3.99,4.1,3.974,4,15362.2,0
+SNTI.US,D,20240221,000000,3.995,4.38,3.7,4.18,15499.9,0
+SNTI.US,D,20240222,000000,4.101,4.417,4.01,4.185,2953.5,0
+SNTI.US,D,20240223,000000,4.099,4.184,4.05,4.101,4180.2,0
+SNTI.US,D,20240226,000000,4,4.318,4,4.29,2172.9,0
+SNTI.US,D,20240227,000000,4.3,4.69,4.251,4.513,5830.1,0
+SNTI.US,D,20240228,000000,4.36,4.599,4.3,4.317,10025.6,0
+SNTI.US,D,20240229,000000,4.3,4.516,4.3,4.3,2152.4,0
+SNTI.US,D,20240301,000000,4.3,4.399,4.19,4.31,5073.4,0
+SNTI.US,D,20240304,000000,4.3,4.3,3.99,4.018,10103,0
+SNTI.US,D,20240305,000000,4.018,4.379,3.549,3.91,6210.1,0
+SNTI.US,D,20240306,000000,4,4,3.7,3.95,4922.9,0
+SNTI.US,D,20240307,000000,4,4.2,3.916,4.025,5011.4,0
+SNTI.US,D,20240308,000000,4.1,4.35,4,4.28,6195,0
+SNTI.US,D,20240311,000000,4.21,4.3,3.809,3.9,20359.6,0
+SNTI.US,D,20240312,000000,4.022,4.023,3.8,3.81,6057.3,0
+SNTI.US,D,20240313,000000,3.9,3.999,3.808,3.812,5252.2,0
+SNTI.US,D,20240314,000000,3.841,4,3.643,3.643,6064.4,0
+SNTI.US,D,20240315,000000,3.88,3.88,3.635,3.73,3683.1,0
+SNTI.US,D,20240318,000000,3.8,4.7,3.636,4.005,9497,0
+SNTI.US,D,20240319,000000,4.038,4.399,3.998,4.213,13833.4,0
+SNTI.US,D,20240320,000000,4.28,5.1,4,4.4,14749.1,0
+SNTI.US,D,20240321,000000,4.79,5,4.62,4.7,12284.2,0
+SNTI.US,D,20240322,000000,4.491,4.8,4.01,4.388,5811,0
+SNTI.US,D,20240325,000000,4.243,4.62,3.81,4.08,6834.8,0
+SNTI.US,D,20240326,000000,4,4.4999,3.912,4.12,7032.1,0
+SNTI.US,D,20240327,000000,3.918,4.21,3.61,3.9,12034.1,0
+SNTI.US,D,20240328,000000,3.95,3.95,3.6,3.771,10400.6,0
+SNTI.US,D,20240401,000000,3.8,4.052,3.731,3.731,1934.7,0
+SNTI.US,D,20240402,000000,3.711,4,3.311,3.49,21204.3,0
+SNTI.US,D,20240403,000000,3.385,3.728,3.34,3.411,9195.7,0
+SNTI.US,D,20240404,000000,3.551,3.9,3.44,3.88,3446.5,0
+SNTI.US,D,20240405,000000,3.8,3.811,3.598,3.632,2587.6,0
+SNTI.US,D,20240408,000000,3.64,3.77,3.411,3.672,6367.8,0
+SNTI.US,D,20240409,000000,3.6,3.6,3.41,3.505,5331.6,0
+SNTI.US,D,20240410,000000,3.41,3.59899,3.41,3.52,2394.3,0
+SNTI.US,D,20240411,000000,3.42,3.695,3.41,3.695,5579.5,0
+SNTI.US,D,20240412,000000,3.574,3.582,3.21,3.385,6337.4,0
+SNTI.US,D,20240415,000000,3.4,3.594,3,3.012,21971.4,0
+SNTI.US,D,20240416,000000,2.976,3.026,2.905,3,10528.3,0
+SNTI.US,D,20240417,000000,3.1,3.27,2.9,3.1,3151.3,0
+SNTI.US,D,20240418,000000,3.18,3.18,2.9,2.9,4917.9,0
+SNTI.US,D,20240419,000000,2.9,3.27,2.9,3.27,5253.2,0
+SNTI.US,D,20240422,000000,3.075,3.075,2.71,2.809,9284.8,0
+SNTI.US,D,20240423,000000,2.94,3.196,2.894,3,2003.1,0
+SNTI.US,D,20240424,000000,2.99405,3.06,2.801,2.809,5155.4,0
+SNTI.US,D,20240425,000000,2.76,2.9269,2.75,2.787,3177,0
+SNTI.US,D,20240426,000000,2.927,3.06599,2.9,2.9,4449,0
+SNTI.US,D,20240429,000000,3.015,3.2,2.91,3.097,4378.5,0
+SNTI.US,D,20240430,000000,3.275,4.38,3.242,3.6,239816.7,0
+SNTI.US,D,20240501,000000,3.672,3.8,3.175,3.8,17591.6,0
+SNTI.US,D,20240502,000000,3.737,3.8,3.4,3.687,9951.9,0
+SNTI.US,D,20240503,000000,3.8,3.888,3.6,3.7,5734.4,0
+SNTI.US,D,20240506,000000,3.8,4.294,3.7,3.9,14044.5,0
+SNTI.US,D,20240507,000000,3.883,4.15,3.77,4.018,3927,0
+SNTI.US,D,20240508,000000,4.06,4.06,3.701,3.99699,5691.2,0
+SNTI.US,D,20240509,000000,3.82,3.998,3.7,3.7,4004,0
+SNTI.US,D,20240510,000000,3.733,3.733,3.412,3.689,6334.6,0
+SNTI.US,D,20240513,000000,3.646,3.8,3.55,3.62,5535.1,0
+SNTI.US,D,20240514,000000,3.5,3.8,3.5,3.76,2068.5,0
+SNTI.US,D,20240515,000000,3.8,3.8,3.502,3.7799,5902.9,0
+SNTI.US,D,20240516,000000,3.8,3.8,3.615,3.8,2197.3,0
+SNTI.US,D,20240517,000000,3.9,4.1,3.759,3.82,6466.1,0
+SNTI.US,D,20240520,000000,3.9,3.9,3.7,3.75,2429.6,0
+SNTI.US,D,20240521,000000,3.75,3.89,3.70001,3.776,161.9,0
+SNTI.US,D,20240522,000000,3.9,3.9,3.584,3.643,4355.9,0
+SNTI.US,D,20240523,000000,3.6,3.69,3.31,3.51,15631.1,0
+SNTI.US,D,20240524,000000,3.532,3.63799,3.12179,3.401,8238.5,0
+SNTI.US,D,20240528,000000,3.36,3.519,3.12,3.228,9074.7,0
+SNTI.US,D,20240529,000000,3.3,3.399,3.169,3.29,7876.9,0
+SNTI.US,D,20240530,000000,3.16,3.3,3.10001,3.13,4137.6,0
+SNTI.US,D,20240531,000000,3.2,3.27,2.9,3,23672.1,0
+SNTI.US,D,20240603,000000,2.92,3.077,2.111,2.996,35071.3,0
+SNTI.US,D,20240604,000000,2.835,2.986,2.689,2.88,11107.4,0
+SNTI.US,D,20240605,000000,2.835,2.986,2.835,2.986,3148,0
+SNTI.US,D,20240606,000000,2.957,2.98,2.8,2.9,3122.2,0
+SNTI.US,D,20240607,000000,2.9,2.9,2.631,2.806,7924.1,0
+SNTI.US,D,20240610,000000,2.728,2.73,2.494,2.602,15897.7,0
+SNTI.US,D,20240611,000000,2.607,3.323,2.607,2.887,74805.4,0
+SNTI.US,D,20240612,000000,2.85,2.85,2.61,2.701,11476.7,0
+SNTI.US,D,20240613,000000,2.7,2.728,2.606,2.632,7582.3,0
+SNTI.US,D,20240614,000000,2.767,2.772,2.42,2.464,8097.4,0
+SNTI.US,D,20240617,000000,2.4,2.499,2.303,2.372,8572,0
+SNTI.US,D,20240618,000000,2.36,2.58,2.228,2.467,17793.9,0
+SNTI.US,D,20240620,000000,2.54,2.73,2.32,2.453,5040.4,0
+SNTI.US,D,20240621,000000,2.322,2.639,2.322,2.61,14879.4,0
+SNTI.US,D,20240624,000000,2.599,2.8701,2.5,2.52,1046001,0
+SNTI.US,D,20240625,000000,3.214,3.771,2.762,2.82,3320539.5,0
+SNTI.US,D,20240626,000000,2.799,3.4,2.51,3.073,201272.9,0
+SNTI.US,D,20240627,000000,2.95,3.4,2.51,3.19,112332.4,0
+SNTI.US,D,20240628,000000,2.95,3.076,2.62,2.76,37043.9,0
+SNTI.US,D,20240701,000000,3.541,6.1,3.299,4.175,38956349.4,0
+SNTI.US,D,20240702,000000,3.801,4.056,3.368,3.9,884466.4,0
+SNTI.US,D,20240703,000000,3.676,3.676,3.118,3.25,198774.7,0
+SNTI.US,D,20240705,000000,3.186,3.389,3.11,3.344,121425.2,0
+SNTI.US,D,20240708,000000,3.2,3.37,3.001,3.268,135502.8,0
+SNTI.US,D,20240709,000000,3.2,3.263,3.1,3.2,39008.8,0
+SNTI.US,D,20240710,000000,3.01,3.181,3,3.1,48681.9,0
+SNTI.US,D,20240711,000000,3.129,3.202,3.002,3.134,49901.8,0
+SNTI.US,D,20240712,000000,3.247,3.247,3.077,3.2,28934.9,0
+SNTI.US,D,20240715,000000,3.104,3.2,3.103,3.149,42766.9,0
+SNTI.US,D,20240716,000000,2.877,3.108,2.814,3.1,69199.4,0
+SNTI.US,D,20240717,000000,3.007,3.031,2.809,2.835,41985,0
+SNTI.US,D,20240718,000000,2.73,2.93,2.4163,2.55,90331,0
+SNTI.US,D,20240719,000000,2.51,2.5899,2.37,2.44,71547,0
+SNTI.US,D,20240722,000000,2.35,2.45,2.35,2.41,38083,0
+SNTI.US,D,20240723,000000,2.41,2.4499,2.35,2.35,29396,0
+SNTI.US,D,20240724,000000,2.36,2.36,2.2401,2.27,34448,0
+SNTI.US,D,20240725,000000,2.27,2.36,2.27,2.32,12574,0
+SNTI.US,D,20240726,000000,2.25,2.361,2.18,2.25,33327,0
+SNTI.US,D,20240729,000000,2.18,2.485,2.152,2.39,71800,0
+SNTI.US,D,20240730,000000,2.35,2.4,2.32,2.34,25771,0
+SNTI.US,D,20240731,000000,2.31,2.41,2.2,2.31,20945,0
+SNTI.US,D,20240801,000000,2.4,2.4,2.16,2.16,11985,0
+SNTI.US,D,20240802,000000,2.19,2.24,2.05,2.06,46137,0
+SNTI.US,D,20240805,000000,1.86,1.8728,1.56,1.79,760252,0
+SNTI.US,D,20240806,000000,1.8,2.06,1.65,1.67,122034,0
+SNTI.US,D,20240807,000000,1.755,1.755,1.5201,1.58,26759,0
+SNTI.US,D,20240808,000000,1.6,2.2,1.58,1.83,200371,0
+SNTI.US,D,20240809,000000,1.78,1.8138,1.65,1.74,65883,0
+SNTI.US,D,20240812,000000,1.69,2.04,1.69,1.78,45877,0
+SNTI.US,D,20240813,000000,1.73,1.97,1.72,1.97,31182,0
+SNTI.US,D,20240814,000000,1.9901,2.19,1.99,2.17,92238,0
+SNTI.US,D,20240815,000000,2.19,2.38,2.19,2.29,77444,0
+SNTI.US,D,20240816,000000,2.25,2.39,2.25,2.31,25235,0
+SNTI.US,D,20240819,000000,2.28,2.3,2.1,2.11,70504,0
+SNTI.US,D,20240820,000000,2.22,2.3362,2.06,2.09,16186,0
+SNTI.US,D,20240821,000000,2.07,2.6,2.02,2.6,57133,0
+SNTI.US,D,20240822,000000,2.56,2.7939,2.56,2.6807,60257,0
+SNTI.US,D,20240823,000000,2.77,2.98,2.65,2.89,114075,0
+SNTI.US,D,20240826,000000,2.7901,2.89,2.68,2.76,27387,0
+SNTI.US,D,20240827,000000,2.71,2.8199,2.71,2.74,11675,0
+SNTI.US,D,20240828,000000,2.72,2.79,2.519,2.575,11444,0
+SNTI.US,D,20240829,000000,2.68,2.83,2.6,2.71,11308,0
+SNTI.US,D,20240830,000000,2.75,2.75,2.5945,2.65,6993,0
+SNTI.US,D,20240903,000000,2.7,2.71,2.6,2.63,4894,0
+SNTI.US,D,20240904,000000,2.71,2.75,2.6909,2.74,9883,0
+SNTI.US,D,20240905,000000,2.77,2.9838,2.77,2.95,18423,0
+SNTI.US,D,20240906,000000,2.85,2.95,2.79,2.87,9896,0
+SNTI.US,D,20240909,000000,2.84,3.1,2.84,2.89,24799,0
+SNTI.US,D,20240910,000000,2.9824,2.9824,2.84,2.84,1709,0
+SNTI.US,D,20240911,000000,2.805,3.06,2.805,3.04,12429,0
+SNTI.US,D,20240912,000000,3.05,3.14,2.967,3.1,10952,0
+SNTI.US,D,20240913,000000,3.06,3.13,2.8301,3.07,11128,0
+SNTI.US,D,20240916,000000,3.04,3.0772,2.905,2.92,7575,0
+SNTI.US,D,20240917,000000,2.935,3.2699,2.7901,3.11,23779,0
+SNTI.US,D,20240918,000000,3.13,3.1999,3.0701,3.09,10514,0
+SNTI.US,D,20240919,000000,3.07,3.25,3.0612,3.1326,6767,0
+SNTI.US,D,20240920,000000,3.11,3.2901,3.11,3.15,7266,0
+SNTI.US,D,20240923,000000,3.13,3.2625,3.09,3.09,11221,0
+SNTI.US,D,20240924,000000,3,3.28,2.835,2.93,40022,0
+SNTI.US,D,20240925,000000,2.7905,2.85,2.3,2.3,49830,0
+SNTI.US,D,20240926,000000,2.32,2.32,2.1812,2.28,51451,0
+SNTI.US,D,20240927,000000,2.25,2.2999,2.2056,2.26,8878,0
+SNTI.US,D,20240930,000000,2.05,2.29,2.05,2.26,40596,0
+SNTI.US,D,20241001,000000,2.16,2.34,2.16,2.26,25034,0
+SNTI.US,D,20241002,000000,2.26,2.4594,2.0842,2.15,23686,0
+SNTI.US,D,20241003,000000,2.19,2.26,2.05,2.2,11039,0
+SNTI.US,D,20241004,000000,2.11,2.24,2.11,2.24,13863,0
+SNTI.US,D,20241007,000000,2.21,2.4799,2.21,2.415,25939,0
+SNTI.US,D,20241008,000000,2.23,2.43,2.23,2.38,15419,0
+SNTI.US,D,20241009,000000,2.35,2.56,2.18,2.18,70728,0
+SNTI.US,D,20241010,000000,2.2,2.21,2.08,2.11,16546,0
+SNTI.US,D,20241011,000000,2.17,2.2101,2.125,2.15,20901,0
+SNTI.US,D,20241014,000000,2.11,2.63,2,2.12,71560,0
+SNTI.US,D,20241015,000000,2.02,2.1499,2.02,2.0351,4401,0
+SNTI.US,D,20241016,000000,2.2,2.3243,2.06,2.19,12165,0
+SNTI.US,D,20241017,000000,2.03,2.29,2.03,2.15,43519,0
+SNTI.US,D,20241018,000000,2.14,2.3568,2.14,2.28,12819,0
+SNTI.US,D,20241021,000000,2.28,2.3762,2.2,2.26,4958,0
+SNTI.US,D,20241022,000000,2.2804,2.37,2.28,2.28,4127,0
+SNTI.US,D,20241023,000000,2.23,2.32,2.16,2.31,7383,0
+SNTI.US,D,20241024,000000,2.2269,2.24,2.12,2.14,17408,0
+SNTI.US,D,20241025,000000,2.18,2.215,2.15,2.15,21639,0
+SNTI.US,D,20241028,000000,2.12,2.36,2.12,2.24,6277,0
+SNTI.US,D,20241029,000000,2.15,2.35,2.112,2.22,2721,0
+SNTI.US,D,20241030,000000,2.2201,2.23,2.16,2.16,3716,0
+SNTI.US,D,20241031,000000,2.1863,2.1863,2.1656,2.17,1764,0
+SNTI.US,D,20241101,000000,2.1143,2.223,2.0981,2.18,6557,0
+SNTI.US,D,20241104,000000,2.23,2.45,2.1553,2.24,95025,0
+SNTI.US,D,20241105,000000,2.3,2.435,2.22,2.3,11414,0
+SNTI.US,D,20241106,000000,2.24,2.33,2.11,2.17,80763,0
+SNTI.US,D,20241107,000000,2.3,2.3,2.2,2.2,3570,0
+SNTI.US,D,20241108,000000,2.202,2.202,2.12,2.12,18427,0
+SNTI.US,D,20241111,000000,2.13,2.3229,2.13,2.24,7376,0
+SNTI.US,D,20241112,000000,2.24,2.3,2.1618,2.27,7790,0
+SNTI.US,D,20241113,000000,2.28,2.4031,2.25,2.25,5286,0
+SNTI.US,D,20241114,000000,2.2,2.33,2.2,2.33,3011,0
+SNTI.US,D,20241115,000000,2.47,2.47,2.15,2.15,10053,0
+SNTI.US,D,20241118,000000,2.13,2.2675,2.0888,2.09,18708,0
+SNTI.US,D,20241119,000000,2.09,2.3001,2.0799,2.18,24979,0
+SNTI.US,D,20241120,000000,2.15,2.26,2.12,2.12,6694,0
+SNTI.US,D,20241121,000000,2.14,2.2348,2.1,2.12,7290,0
+SNTI.US,D,20241122,000000,2.11,2.22,2.11,2.1706,7079,0
+SNTI.US,D,20241125,000000,2.08,2.2204,2.08,2.18,4104,0
+SNTI.US,D,20241126,000000,2.0911,2.1859,2.0911,2.11,12194,0
+SNTI.US,D,20241127,000000,2.1273,2.2,2.11,2.14,7413,0
+SNTI.US,D,20241129,000000,2.155,2.19,2.11,2.16,1931,0
+SNTI.US,D,20241202,000000,7.09,16.94,6.55,10,130654257,0
+SNTI.US,D,20241203,000000,9.98,10,6.65,7.14,6960585,0
+SNTI.US,D,20241204,000000,7.07,7.25,5.66,6.61,1787930,0
+SNTI.US,D,20241205,000000,6.21,7.07,6.2,6.2,645042,0
+SNTI.US,D,20241206,000000,6,6.3793,5.5,5.5,416826,0
+SNTI.US,D,20241209,000000,5.64,7.1,5.5,6.52,790886,0
+SNTI.US,D,20241210,000000,6.39,6.4811,5.521,5.62,276983,0
+SNTI.US,D,20241211,000000,5.67,5.67,5.3,5.48,174324,0
+SNTI.US,D,20241212,000000,5.63,5.96,5.33,5.59,147315,0
+SNTI.US,D,20241213,000000,5.61,5.88,5.3241,5.57,199881,0
+SNTI.US,D,20241216,000000,5.11,5.44,4.62,5.11,249469,0
+SNTI.US,D,20241217,000000,5.41,5.4315,5.0218,5.15,190560,0
+SNTI.US,D,20241218,000000,5.03,5.1,3.82,4.01,275621,0
+SNTI.US,D,20241219,000000,4.06,4.15,3.6025,3.98,149541,0
+SNTI.US,D,20241220,000000,4.08,4.29,3.82,3.97,190882,0
+SNTI.US,D,20241223,000000,3.92,4.1757,3.78,4,120368,0
+SNTI.US,D,20241224,000000,4.13,4.26,4,4.17,59057,0
+SNTI.US,D,20241226,000000,4.15,4.16,4,4.14,62087,0
+SNTI.US,D,20241227,000000,4.19,4.19,3.802,3.92,74010,0
+SNTI.US,D,20241230,000000,3.8,3.84,3.51,3.56,109343,0
+SNTI.US,D,20241231,000000,3.69,3.795,3.5,3.51,69978,0
+SNTI.US,D,20250102,000000,3.6,3.8886,3.54,3.81,80326,0
+SNTI.US,D,20250103,000000,3.92,4.5419,3.84,4.3,142793,0
+SNTI.US,D,20250106,000000,4.39,4.7699,4.1603,4.53,106999,0
+SNTI.US,D,20250107,000000,4.56,4.7174,4.35,4.43,48115,0
+SNTI.US,D,20250108,000000,4.3,4.3,3.775,3.9,64619,0
+SNTI.US,D,20250110,000000,3.95,4.02,3.68,3.93,57764,0
+SNTI.US,D,20250113,000000,3.71,3.899,3.6801,3.79,31916,0
+SNTI.US,D,20250114,000000,3.75,3.9478,3.7,3.81,44286,0
+SNTI.US,D,20250115,000000,3.97,3.97,3.79,3.81,31631,0
+SNTI.US,D,20250116,000000,3.86,4.93,3.715,4.19,458831,0
+SNTI.US,D,20250117,000000,4.25,4.8,4.1048,4.67,137399,0
+SNTI.US,D,20250121,000000,4.78,4.78,4.4,4.47,67816,0
+SNTI.US,D,20250122,000000,4.48,4.7829,4.46,4.57,52163,0
+SNTI.US,D,20250123,000000,4.46,4.6,4.41,4.45,19067,0
+SNTI.US,D,20250124,000000,4.96,4.96,4.51,4.72,109758,0
+SNTI.US,D,20250127,000000,4.69,4.9991,4.4,4.52,64123,0
+SNTI.US,D,20250128,000000,4.3,4.52,4.12,4.52,28413,0
+SNTI.US,D,20250129,000000,4.4025,4.5,4.247,4.26,10467,0
+SNTI.US,D,20250130,000000,4.47,4.49,4.31,4.42,18827,0
+SNTI.US,D,20250131,000000,4.55,4.5553,4.35,4.36,15670,0
+SNTI.US,D,20250203,000000,4.29,4.478,4.2,4.39,16529,0
+SNTI.US,D,20250204,000000,4.29,4.29,3.82,3.86,46494,0
+SNTI.US,D,20250205,000000,3.97,4.48,3.8665,4.46,33060,0
+SNTI.US,D,20250206,000000,4.4642,4.4865,4.295,4.33,24072,0
+SNTI.US,D,20250207,000000,4.43,4.43,4.11,4.15,17880,0
+SNTI.US,D,20250210,000000,4.09,4.14,4.0001,4.02,17488,0
+SNTI.US,D,20250211,000000,4,4.084,4,4,19098,0
+SNTI.US,D,20250212,000000,4,4.06,3.92,4.05,31759,0
+SNTI.US,D,20250213,000000,4.02,4.125,3.9,4.02,24404,0
+SNTI.US,D,20250214,000000,4.05,4.36,4.0229,4.36,51299,0
+SNTI.US,D,20250218,000000,4.41,4.5,4.12,4.23,24739,0
+SNTI.US,D,20250219,000000,4.22,4.22,3.99,4.05,27965,0
+SNTI.US,D,20250220,000000,4.04,4.05,3.92,3.99,15760,0
+SNTI.US,D,20250221,000000,3.98,4.0899,3.95,3.96,8834,0
+SNTI.US,D,20250224,000000,4.01,4.01,3.68,3.85,18589,0
+SNTI.US,D,20250225,000000,3.79,3.85,3.57,3.77,84504,0
+SNTI.US,D,20250226,000000,3.89,3.9,3.82,3.84,6769,0
+SNTI.US,D,20250227,000000,3.77,3.84,3.55,3.66,16072,0
+SNTI.US,D,20250228,000000,3.66,3.66,2.63,3.01,256400,0
+SNTI.US,D,20250303,000000,3.05,3.15,2.75,2.86,29330,0
+SNTI.US,D,20250304,000000,2.69,2.97,2.69,2.88,76050,0
+SNTI.US,D,20250305,000000,2.9598,3.17,2.9598,3.17,55224,0
+SNTI.US,D,20250306,000000,3.3,3.45,3.21,3.45,51037,0
+SNTI.US,D,20250307,000000,3.3,3.82,3.3,3.52,27345,0
+SNTI.US,D,20250310,000000,3.42,3.59,3.1501,3.47,35722,0
+SNTI.US,D,20250311,000000,3.44,3.462,3.29,3.436,15152,0
+SNTI.US,D,20250312,000000,3.4,3.44,3.25,3.34,13483,0
+SNTI.US,D,20250313,000000,3.32,3.4,3.15,3.21,28167,0
+SNTI.US,D,20250314,000000,3.1785,3.88,3.095,3.49,90782,0
+SNTI.US,D,20250317,000000,3.47,3.87,3.4605,3.865,35829,0
+SNTI.US,D,20250318,000000,4.14,4.14,3.6015,3.65,48458,0
+SNTI.US,D,20250319,000000,3.96,3.96,3.6101,3.62,20897,0
+SNTI.US,D,20250320,000000,3.56,3.63,3.2752,3.51,17047,0
+SNTI.US,D,20250321,000000,3.7,3.73,3.43,3.68,19270,0
+SNTI.US,D,20250324,000000,3.59,3.78,3.58,3.72,20121,0
+SNTI.US,D,20250325,000000,3.68,3.69,3.27,3.54,22131,0
+SNTI.US,D,20250326,000000,3.5,3.74,3.5,3.55,8385,0
+SNTI.US,D,20250327,000000,3.5946,3.5946,3.3257,3.3257,5055,0
+SNTI.US,D,20250328,000000,3.4,3.63,3.34,3.43,9047,0
+SNTI.US,D,20250331,000000,3.45,3.45,3.197,3.36,31035,0
+SNTI.US,D,20250401,000000,3.2,3.34,3.2,3.2441,2667,0
+SNTI.US,D,20250402,000000,3.2,3.56,3.02,3.21,10341,0
+SNTI.US,D,20250403,000000,3.37,3.37,3,3,8076,0
+SNTI.US,D,20250404,000000,2.81,3.2799,2.81,2.92,30601,0
+SNTI.US,D,20250407,000000,2.9,3.08,2.68,2.97,48179,0
+SNTI.US,D,20250408,000000,3.0608,3.24,2.91,3.03,17616,0
+SNTI.US,D,20250409,000000,2.91,3.14,2.7992,3.13,33455,0
+SNTI.US,D,20250410,000000,3.14,3.26,2.88,2.88,28533,0
+SNTI.US,D,20250411,000000,3.13,3.27,2.96,3.26,14312,0
+SNTI.US,D,20250414,000000,3.3,3.46,3.11,3.28,36974,0
+SNTI.US,D,20250415,000000,3.38,3.71,3.2801,3.67,16493,0
+SNTI.US,D,20250416,000000,3.56,3.9,3.5,3.84,19097,0
+SNTI.US,D,20250417,000000,3.81,3.91,3.4984,3.88,8458,0
+SNTI.US,D,20250421,000000,3.97,4.1,3.6118,3.97,19555,0
+SNTI.US,D,20250422,000000,4.05,4.08,3.83,4.04,13615,0
+SNTI.US,D,20250423,000000,4.0104,4.44,4.01,4.43,24601,0
+SNTI.US,D,20250424,000000,4.45,4.9,4.45,4.87,46226,0
+SNTI.US,D,20250425,000000,4.84,5.1,4.7024,5,35773,0
+SNTI.US,D,20250428,000000,4.92,4.95,3.64,3.64,3640742,0
+SNTI.US,D,20250429,000000,3.43,3.6088,3.13,3.17,212634,0
+SNTI.US,D,20250430,000000,3.11,3.36,2.89,3.32,156330,0
+SNTI.US,D,20250501,000000,3.33,3.44,3.11,3.25,88607,0
+SNTI.US,D,20250502,000000,3.29,3.36,3.1512,3.32,42390,0
+SNTI.US,D,20250505,000000,3.35,3.4706,3.2133,3.28,21060,0
+SNTI.US,D,20250506,000000,3.32,3.38,3.12,3.3,27428,0
+SNTI.US,D,20250507,000000,3.19,3.34,3.1005,3.32,29950,0
+SNTI.US,D,20250508,000000,3.25,3.5,3.1121,3.31,47878,0
+SNTI.US,D,20250509,000000,3.3,3.61,3.25,3.26,22634,0
+SNTI.US,D,20250512,000000,3.3,3.444,3.2,3.26,15766,0
+SNTI.US,D,20250513,000000,3.3649,3.3649,3.1,3.1,26762,0
+SNTI.US,D,20250514,000000,3.32,3.3291,3.0811,3.21,24056,0
+SNTI.US,D,20250515,000000,3.15,3.31,3.05,3.14,13652,0
+SNTI.US,D,20250516,000000,3.15,3.29,3.05,3.18,26216,0
+SNTI.US,D,20250519,000000,3.11,3.3196,3.06,3.24,22097,0
+SNTI.US,D,20250520,000000,3.19,3.23,3.16,3.2,14960,0
+SNTI.US,D,20250521,000000,3.19,3.3,3.08,3.22,13790,0
+SNTI.US,D,20250522,000000,3.16,3.24,3.05,3.05,18888,0
+SNTI.US,D,20250523,000000,3.18,3.3,3.0815,3.2,24857,0
+SNTI.US,D,20250527,000000,3.3,3.5,3.1756,3.31,74612,0
+SNTI.US,D,20250528,000000,3.34,3.43,3.185,3.21,30707,0
+SNTI.US,D,20250529,000000,3.15,3.25,3.03,3.11,51641,0
+SNTI.US,D,20250530,000000,3.11,3.1505,3.05,3.14,9022,0
+SNTI.US,D,20250602,000000,3.08,3.25,3.08,3.09,13999,0
+SNTI.US,D,20250603,000000,3.18,3.2091,3.04,3.15,20443,0
+SNTI.US,D,20250604,000000,3.2007,3.43,3.07,3.39,27244,0
+SNTI.US,D,20250605,000000,3.2466,3.62,3.24,3.56,23969,0
+SNTI.US,D,20250606,000000,3.57,3.8844,3.3,3.84,67607,0
+SNTI.US,D,20250609,000000,3.65,3.76,2.99,3.12,288712,0
+SNTI.US,D,20250610,000000,3.1,3.4148,3,3.02,128725,0
+SNTI.US,D,20250611,000000,3.2,3.2,2.78,2.81,185952,0
+SNTI.US,D,20250612,000000,2.96,3.0958,2.7863,2.86,102948,0
+SNTI.US,D,20250613,000000,2.89,2.95,2.56,2.6,94778,0
+SNTI.US,D,20250616,000000,2.6,3.02,2.6,2.86,95078,0
+SNTI.US,D,20250617,000000,2.89,3.4,2.66,2.78,928587,0
+SNTI.US,D,20250618,000000,2.9,3.03,2.23,2.28,3902433,0
+SNTI.US,D,20250620,000000,2.2,2.315,2.0905,2.13,775926,0
+SNTI.US,D,20250623,000000,2.04,2.19,1.9,1.99,265838,0
+SNTI.US,D,20250624,000000,1.96,2.12,1.953357,2,90356,0
+SNTI.US,D,20250625,000000,2.05,2.06,1.97,2.05,150431,0
+SNTI.US,D,20250626,000000,2.03,2.22,1.98,2.11,99404,0
+SNTI.US,D,20250627,000000,2.1,2.18,2.03,2.16,92211,0
+SNTI.US,D,20250630,000000,2.14,2.2,2.08,2.11,73260,0
+SNTI.US,D,20250701,000000,2.15,2.2654,2.15,2.19,99464,0
+SNTI.US,D,20250702,000000,2.2,2.3459,2.05,2.21,136427,0
+SNTI.US,D,20250703,000000,2.2,2.34,2.18,2.2,113805,0
+SNTI.US,D,20250707,000000,2.2,2.3363,2.095,2.21,95252,0
+SNTI.US,D,20250708,000000,2.23,2.25,2.15,2.2,62113,0
+SNTI.US,D,20250709,000000,2.18,2.43,2.18,2.35,171541,0
+SNTI.US,D,20250710,000000,2.37,2.4,2.25,2.32,72364,0
+SNTI.US,D,20250711,000000,2.28,2.29,2.13,2.13,1269770,0
+SNTI.US,D,20250714,000000,2.05,2.05,1.77,1.97,6079856,0
+SNTI.US,D,20250715,000000,1.94,1.9557,1.8,1.88,341441,0
+SNTI.US,D,20250716,000000,1.82,1.99,1.82,1.97,214596,0
+SNTI.US,D,20250717,000000,1.93,2.054,1.93,2.01,205614,0
+SNTI.US,D,20250718,000000,2.08,2.08,1.9306,1.95,169706,0
+SNTI.US,D,20250721,000000,2,2.06,1.98,1.98,118175,0
+SNTI.US,D,20250722,000000,2.02,2.06,1.86,1.99,170806,0
+SNTI.US,D,20250723,000000,1.99,2.12,1.95,2.05,233678,0
+SNTI.US,D,20250724,000000,2.1,2.1,1.96,1.99,323713,0
+SNTI.US,D,20250725,000000,2.01,2.01,1.83,1.93,244717,0
+SNTI.US,D,20250728,000000,1.89,1.91,1.8283,1.87,82486,0
+SNTI.US,D,20250729,000000,1.87,1.9,1.77,1.8,125132,0
+SNTI.US,D,20250730,000000,1.8,1.86,1.77,1.8,72289,0
+SNTI.US,D,20250731,000000,1.8,1.8481,1.7,1.7,91823,0
+SNTI.US,D,20250801,000000,1.73,1.73,1.62,1.68,69928,0
+SNTI.US,D,20250804,000000,1.67,1.76,1.66,1.74,60933,0
+SNTI.US,D,20250805,000000,1.72,1.7337,1.67,1.72,136536,0
+SNTI.US,D,20250806,000000,1.7,1.7359,1.65,1.69,43587,0
+SNTI.US,D,20250807,000000,1.67,1.6746,1.5132,1.54,162364,0
+SNTI.US,D,20250808,000000,1.57,1.6186,1.55,1.58,89136,0
+SNTI.US,D,20250811,000000,1.58,1.5801,1.49,1.52,359343,0
+SNTI.US,D,20250812,000000,1.51,1.5726,1.46,1.48,88780,0
+SNTI.US,D,20250813,000000,1.46,1.59,1.46,1.54,113689,0
+SNTI.US,D,20250814,000000,1.53,1.62,1.48,1.53,151121,0
+SNTI.US,D,20250815,000000,1.53,1.59,1.5,1.52,74682,0
+SNTI.US,D,20250818,000000,1.52,1.62,1.46,1.6,152196,0
+SNTI.US,D,20250819,000000,1.63,1.65,1.57,1.6,74738,0
+SNTI.US,D,20250820,000000,1.56,1.61,1.54,1.58,27208,0
+SNTI.US,D,20250821,000000,1.59,1.65,1.5306,1.59,78407,0
+SNTI.US,D,20250822,000000,1.57,1.66,1.57,1.645,70307,0
+SNTI.US,D,20250825,000000,1.62,1.66,1.52,1.59,171546,0
+SNTI.US,D,20250826,000000,1.6,1.6,1.56,1.575,91284,0
+SNTI.US,D,20250827,000000,1.57,1.61,1.56,1.56,61586,0
+SNTI.US,D,20250828,000000,1.56,1.61,1.52,1.55,128896,0
+SNTI.US,D,20250829,000000,1.54,1.55,1.465,1.47,180213,0
+SNTI.US,D,20250902,000000,1.48,1.48,1.38,1.43,226950,0
+SNTI.US,D,20250903,000000,1.4,1.46,1.39,1.445,206335,0
+SNTI.US,D,20250904,000000,1.46,1.47,1.345,1.38,142667,0
+SNTI.US,D,20250905,000000,1.36,1.4,1.32,1.39,187398,0
+SNTI.US,D,20250908,000000,1.39,1.39,1.31,1.32,200200,0
+SNTI.US,D,20250909,000000,1.32,1.34,1.26,1.3,135099,0
+SNTI.US,D,20250910,000000,1.29,1.3196,1.26,1.3,113585,0
+SNTI.US,D,20250911,000000,1.31,1.39,1.3,1.38,101475,0
+SNTI.US,D,20250912,000000,1.36,1.38,1.34,1.35,76733,0
+SNTI.US,D,20250915,000000,1.35,1.398,1.33,1.36,102299,0
+SNTI.US,D,20250916,000000,1.36,1.4,1.34,1.39,76643,0
+SNTI.US,D,20250917,000000,1.39,1.42,1.37,1.37,45145,0
+SNTI.US,D,20250918,000000,1.38,1.4099,1.36,1.39,53727,0
+SNTI.US,D,20250919,000000,1.4,1.43,1.31,1.35,290870,0
+SNTI.US,D,20250922,000000,1.35,1.4299,1.33,1.39,387775,0
+SNTI.US,D,20250923,000000,1.4,1.4,1.3701,1.39,47427,0
+SNTI.US,D,20250924,000000,1.4,1.43,1.36,1.41,98432,0
+SNTI.US,D,20250925,000000,1.42,1.43,1.36,1.4,61284,0
+SNTI.US,D,20250926,000000,1.39,1.4,1.35,1.39,74063,0
+SNTI.US,D,20250929,000000,1.38,1.42,1.375,1.4,67446,0
+SNTI.US,D,20250930,000000,1.42,1.43,1.39,1.41,102435,0
+SNTI.US,D,20251001,000000,1.4,1.44,1.4,1.44,37394,0
+SNTI.US,D,20251002,000000,1.45,1.5999,1.432,1.52,321379,0
+SNTI.US,D,20251003,000000,1.54,1.71,1.53,1.6,349692,0
+SNTI.US,D,20251006,000000,1.6,1.7199,1.57,1.67,234825,0
+SNTI.US,D,20251007,000000,1.69,1.75,1.62,1.73,178478,0
+SNTI.US,D,20251008,000000,1.73,1.7895,1.66,1.78,134601,0
+SNTI.US,D,20251009,000000,1.8,1.9,1.78,1.9,181291,0
+SNTI.US,D,20251010,000000,1.9,1.9,1.68,1.69,154311,0
+SNTI.US,D,20251013,000000,1.8081,1.8081,1.65,1.68,65224,0
+SNTI.US,D,20251014,000000,1.76,2.4397,1.7141,2.08,2718828,0
+SNTI.US,D,20251015,000000,2.14,2.39,1.8,2.31,849435,0
+SNTI.US,D,20251016,000000,2.31,2.55,2.1,2.18,404581,0
+SNTI.US,D,20251017,000000,2.1,2.19,2.07,2.15,135329,0
+SNTI.US,D,20251020,000000,2.19,2.275,2.12,2.14,167881,0
+SNTI.US,D,20251021,000000,2.11,2.1557,2.05,2.05,64709,0
+SNTI.US,D,20251022,000000,2.05,2.1,1.9207,1.98,133030,0
+SNTI.US,D,20251023,000000,2,2.0606,1.95,2,42025,0
+SNTI.US,D,20251024,000000,2,2.17,2,2.08,117721,0
+SNTI.US,D,20251027,000000,2.1,2.29,2.072,2.24,92313,0
+SNTI.US,D,20251028,000000,2.2,2.28,2.13,2.23,104668,0
+SNTI.US,D,20251029,000000,2.24,2.27,2.1,2.15,105987,0
+SNTI.US,D,20251030,000000,2.12,2.155,2.0501,2.12,42383,0
+SNTI.US,D,20251031,000000,2.15,2.1502,2,2.03,67945,0
+SNTI.US,D,20251103,000000,2.03,2.0855,1.9511,2,84544,0
+SNTI.US,D,20251104,000000,1.92,2.0336,1.8,1.81,123654,0
+SNTI.US,D,20251105,000000,1.85,2.0399,1.85,1.94,71652,0
+SNTI.US,D,20251106,000000,1.92,1.97,1.81,1.81,86964,0
+SNTI.US,D,20251107,000000,1.82,1.95,1.8002,1.95,66156,0
+SNTI.US,D,20251110,000000,1.98,1.98,1.9101,1.93,83726,0
+SNTI.US,D,20251111,000000,1.88,1.9279,1.82,1.83,58695,0
+SNTI.US,D,20251112,000000,1.94,1.9654,1.8401,1.89,65875,0
+SNTI.US,D,20251113,000000,1.84,1.99,1.75,1.79,87793,0
+SNTI.US,D,20251114,000000,1.74,1.8,1.605,1.61,129021,0
+SNTI.US,D,20251117,000000,1.67,1.68,1.44,1.45,116178,0
+SNTI.US,D,20251118,000000,1.53,1.76,1.48,1.71,136649,0
+SNTI.US,D,20251119,000000,1.75,1.79,1.6111,1.76,114348,0
+SNTI.US,D,20251120,000000,1.75,1.835,1.66,1.81,88478,0
+SNTI.US,D,20251121,000000,1.81,2,1.76,1.94,233892,0
+SNTI.US,D,20251124,000000,2.02,2.16,1.94,2.09,198710,0
+SNTI.US,D,20251125,000000,2.09,2.09,2.01,2.08,43507,0
+SNTI.US,D,20251126,000000,2.06,2.15,2.05,2.11,74096,0
+SNTI.US,D,20251128,000000,2.14,2.25,2.14,2.23,46186,0
+SNTI.US,D,20251201,000000,2.21,2.21,2.05,2.06,87199,0
+SNTI.US,D,20251202,000000,2.04,2.18,2.0311,2.1,97747,0
+SNTI.US,D,20251203,000000,2.078,2.22,2.06,2.2,87830,0
+SNTI.US,D,20251204,000000,2.23,2.23,2.1,2.22,112485,0
+SNTI.US,D,20251205,000000,2.24,2.25,2.06,2.13,131689,0
+SNTI.US,D,20251208,000000,2.25,2.48,2.14,2.39,194883,0
+SNTI.US,D,20251209,000000,2.835,2.88,1.515,1.54,73591908,0
+SNTI.US,D,20251210,000000,1.56,1.57,1.34,1.49,7443110,0
+SNTI.US,D,20251211,000000,1.36,1.46,1.35,1.415,1899396,0
+SNTI.US,D,20251212,000000,1.35,1.3699,1.27,1.31,1333594,0
+SNTI.US,D,20251215,000000,1.3,1.31,1.19,1.21,1081005,0
+SNTI.US,D,20251216,000000,1.21,1.275,1.15,1.25,872542,0
+SNTI.US,D,20251217,000000,1.24,1.29,1.21,1.22,389667,0
+SNTI.US,D,20251218,000000,1.21,1.24,1.15,1.17,561441,0
+SNTI.US,D,20251219,000000,1.19,1.21,1.1602,1.2,473941,0
+SNTI.US,D,20251222,000000,1.22,1.275,1.1801,1.22,362758,0
+SNTI.US,D,20251223,000000,1.22,1.24,1.14,1.16,519472,0
+SNTI.US,D,20251224,000000,1.13,1.17,1.1244,1.15,561984,0
+SNTI.US,D,20251226,000000,1.14,1.165,1.06,1.06,622171,0
+SNTI.US,D,20251229,000000,1.07,1.13,1.05,1.06,510570,0
+SNTI.US,D,20251230,000000,1.09,1.09,1.04,1.05,346832,0
+SNTI.US,D,20251231,000000,1.04,1.1,1.04,1.04,439450,0
+SNTI.US,D,20260102,000000,1.06,1.12,1.0501,1.1,242624,0
+SNTI.US,D,20260105,000000,1.13,1.15,1.1,1.13,276685,0
+SNTI.US,D,20260106,000000,1.13,1.15,1.09,1.1,233863,0
+SNTI.US,D,20260107,000000,1.12,1.18,1.11,1.15,285420,0
+SNTI.US,D,20260108,000000,1.15,1.1575,1.08,1.08,276852,0
+SNTI.US,D,20260109,000000,1.12,1.16,1.1,1.11,271192,0
+SNTI.US,D,20260112,000000,1.13,1.13,1.068,1.12,303753,0
+SNTI.US,D,20260113,000000,1.13,1.13,1.06,1.06,274180,0
+SNTI.US,D,20260114,000000,1.06,1.11,1.04,1.1,271153,0
+SNTI.US,D,20260115,000000,1.08,1.0853,1.05,1.06,227904,0
+SNTI.US,D,20260116,000000,1.09,1.09,1.03,1.03,182375,0
+SNTI.US,D,20260120,000000,1.03,1.12,1.02,1.07,542212,0
+SNTI.US,D,20260121,000000,1.08,1.12,1.059,1.08,244324,0
+SNTI.US,D,20260122,000000,1.1,1.19,1.085,1.16,707304,0
+SNTI.US,D,20260123,000000,1.14,1.17,1.07,1.08,288805,0
+SNTI.US,D,20260126,000000,1.08,1.0811,1.04,1.05,209174,0
+SNTI.US,D,20260127,000000,1.07,1.08,1.05,1.06,137526,0
+SNTI.US,D,20260128,000000,1.04,1.06,1.03,1.03,136288,0
+SNTI.US,D,20260129,000000,1.04,1.05,1,1.02,293409,0
+SNTI.US,D,20260130,000000,1.02,1.04,1,1,221006,0
+SNTI.US,D,20260202,000000,0.97,1.04,0.9501,1.01,209843,0
+SNTI.US,D,20260203,000000,1,1.06,0.9779,0.98,265256,0
+SNTI.US,D,20260204,000000,0.99,1,0.8719,0.9001,376035,0
+SNTI.US,D,20260205,000000,0.9,0.91,0.797,0.8222,305184,0
+SNTI.US,D,20260206,000000,0.8585,0.9468,0.823701,0.9303,220063,0
+SNTI.US,D,20260209,000000,0.94,0.94,0.86,0.9085,190260,0
+SNTI.US,D,20260210,000000,0.932,0.932,0.8819,0.8825,107298,0
+SNTI.US,D,20260211,000000,0.92,0.9294,0.8659,0.8659,125692,0
+SNTI.US,D,20260212,000000,0.86,0.8988,0.8,0.8101,213417,0
+SNTI.US,D,20260213,000000,0.8203,0.8725,0.8174,0.832,118374,0
+SNTI.US,D,20260217,000000,0.845,0.8699,0.8374,0.8583,61243,0
+SNTI.US,D,20260218,000000,0.8611,0.9277,0.8577,0.9265,80138,0
diff --git a/daily/us/nasdaq stocks/2/snyr.us.txt b/daily/us/nasdaq stocks/2/snyr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b73ef03691d436627953d860adb154121623510b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/snyr.us.txt	
@@ -0,0 +1,1131 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SNYR.US,D,20141118,000000,3.75,3.75,3.69,3.75,736,0
+SNYR.US,D,20141210,000000,3.75,3.75,3.75,3.75,420,0
+SNYR.US,D,20141216,000000,6.55,6.55,6.55,6.55,420,0
+SNYR.US,D,20141217,000000,5.06,5.06,5.06,5.06,210,0
+SNYR.US,D,20150323,000000,4.16,4.16,3.57,3.57,420,0
+SNYR.US,D,20150330,000000,4.16,4.16,3.69,4.16,252,0
+SNYR.US,D,20150512,000000,11.9,11.9,11.9,11.9,8,0
+SNYR.US,D,20150526,000000,8.33,8.33,8.33,8.33,84,0
+SNYR.US,D,20150611,000000,8.21,8.21,8.21,8.21,16,0
+SNYR.US,D,20150720,000000,4.76,4.76,4.76,4.76,106,0
+SNYR.US,D,20150722,000000,8.33,8.33,8.33,8.33,33,0
+SNYR.US,D,20150805,000000,8.33,8.33,8.33,8.33,840,0
+SNYR.US,D,20150825,000000,6.66,6.66,6.07,6.07,252,0
+SNYR.US,D,20150910,000000,5.47,5.47,5.47,5.47,50,0
+SNYR.US,D,20151116,000000,5.95,7.02,5.95,7.02,840,0
+SNYR.US,D,20151118,000000,7.02,7.02,7.02,7.02,168,0
+SNYR.US,D,20151119,000000,6.66,6.66,6.66,6.66,84,0
+SNYR.US,D,20151120,000000,7.02,7.02,7.02,7.02,420,0
+SNYR.US,D,20151124,000000,6.55,6.55,6.55,6.55,168,0
+SNYR.US,D,20151207,000000,8.33,8.33,8.33,8.33,100,0
+SNYR.US,D,20151208,000000,8.33,8.33,8.33,8.33,142,0
+SNYR.US,D,20151211,000000,8.81,8.81,8.81,8.81,672,0
+SNYR.US,D,20151215,000000,7.74,7.74,7.74,7.74,84,0
+SNYR.US,D,20151216,000000,8.81,8.81,8.81,8.81,420,0
+SNYR.US,D,20151218,000000,8.33,8.33,8.09,8.09,168,0
+SNYR.US,D,20151222,000000,8.33,8.33,8.33,8.33,336,0
+SNYR.US,D,20151223,000000,8.09,8.09,7.74,7.74,1638,0
+SNYR.US,D,20151224,000000,7.74,7.74,7.74,7.74,294,0
+SNYR.US,D,20151228,000000,8.81,8.81,8.81,8.81,16,0
+SNYR.US,D,20151229,000000,8.09,8.09,7.97,7.97,378,0
+SNYR.US,D,20151231,000000,7.97,8.21,7.97,8.21,336,0
+SNYR.US,D,20160104,000000,8.33,8.33,8.33,8.33,159,0
+SNYR.US,D,20160105,000000,7.97,7.97,7.97,7.97,168,0
+SNYR.US,D,20160106,000000,8.09,8.09,8.09,8.09,252,0
+SNYR.US,D,20160107,000000,8.09,8.09,7.74,7.74,1131,0
+SNYR.US,D,20160108,000000,7.85,7.85,7.74,7.74,1193,0
+SNYR.US,D,20160111,000000,7.62,7.62,7.62,7.62,84,0
+SNYR.US,D,20160112,000000,7.26,7.26,7.26,7.26,84,0
+SNYR.US,D,20160119,000000,7.38,8.33,7.38,8.33,168,0
+SNYR.US,D,20160120,000000,8.21,8.21,8.21,8.21,60,0
+SNYR.US,D,20160125,000000,7.14,7.14,7.14,7.14,252,0
+SNYR.US,D,20160126,000000,7.62,7.62,7.14,7.14,1336,0
+SNYR.US,D,20160127,000000,6.9,6.9,6.9,6.9,84,0
+SNYR.US,D,20160128,000000,6.9,6.9,6.66,6.66,2184,0
+SNYR.US,D,20160202,000000,7.38,7.38,7.38,7.38,33,0
+SNYR.US,D,20160204,000000,6.07,6.07,6.07,6.07,336,0
+SNYR.US,D,20160205,000000,7.14,7.14,7.14,7.14,21,0
+SNYR.US,D,20160209,000000,8.93,8.93,8.93,8.93,8,0
+SNYR.US,D,20160212,000000,6.07,7.14,6.07,7.14,504,0
+SNYR.US,D,20160223,000000,6.19,6.19,5.83,6.07,315,0
+SNYR.US,D,20160226,000000,6.55,6.55,6.55,6.55,336,0
+SNYR.US,D,20160307,000000,5.36,5.36,5.36,5.36,63,0
+SNYR.US,D,20160310,000000,5.36,5.36,5.36,5.36,420,0
+SNYR.US,D,20160412,000000,4.76,4.76,4.76,4.76,60,0
+SNYR.US,D,20160426,000000,6.19,6.31,6.19,6.31,885,0
+SNYR.US,D,20160502,000000,6.31,6.31,6.31,6.31,84,0
+SNYR.US,D,20160503,000000,6.31,6.31,6.31,6.31,168,0
+SNYR.US,D,20160504,000000,7.26,7.26,7.26,7.26,168,0
+SNYR.US,D,20160505,000000,7.38,7.38,7.38,7.38,84,0
+SNYR.US,D,20160506,000000,7.5,7.5,7.5,7.5,210,0
+SNYR.US,D,20160509,000000,7.5,7.5,7.5,7.5,126,0
+SNYR.US,D,20160510,000000,7.45,7.62,7.45,7.62,977,0
+SNYR.US,D,20160512,000000,7.74,7.74,7.74,7.74,24,0
+SNYR.US,D,20160601,000000,6.55,6.55,6.55,6.55,168,0
+SNYR.US,D,20160602,000000,5.95,6.9,5.83,5.83,765,0
+SNYR.US,D,20160606,000000,5.3,5.3,5.3,5.3,42,0
+SNYR.US,D,20160610,000000,3.77,3.77,3.77,3.77,52,0
+SNYR.US,D,20160617,000000,5.59,5.59,5.59,5.59,21,0
+SNYR.US,D,20160628,000000,7.26,7.26,7.26,7.26,8,0
+SNYR.US,D,20160630,000000,7.26,7.26,7.26,7.26,9,0
+SNYR.US,D,20160708,000000,7.26,7.26,7.26,7.26,8,0
+SNYR.US,D,20160713,000000,4.76,4.76,4.76,4.76,381,0
+SNYR.US,D,20160805,000000,4.76,4.76,4.76,4.76,210,0
+SNYR.US,D,20160809,000000,5.3,5.3,5.3,5.3,373,0
+SNYR.US,D,20160811,000000,5.12,5.12,5.12,5.12,16,0
+SNYR.US,D,20160812,000000,4.16,4.16,4.16,4.16,92,0
+SNYR.US,D,20160815,000000,4.16,4.16,4.16,4.16,42,0
+SNYR.US,D,20160819,000000,4.16,4.16,4.16,4.16,479,0
+SNYR.US,D,20160823,000000,4.16,4.16,4.16,4.16,168,0
+SNYR.US,D,20160912,000000,4.16,4.16,4.16,4.16,8,0
+SNYR.US,D,20160915,000000,3.71,3.71,2.38,2.38,2521,0
+SNYR.US,D,20160919,000000,2.97,2.97,2.97,2.97,1470,0
+SNYR.US,D,20160921,000000,2.38,2.38,2.38,2.38,141,0
+SNYR.US,D,20160923,000000,4.16,4.16,4.16,4.16,1218,0
+SNYR.US,D,20160928,000000,3.43,4.16,3.43,4.16,1243,0
+SNYR.US,D,20160929,000000,4.16,4.16,4.16,4.16,210,0
+SNYR.US,D,20161018,000000,4.16,4.16,4.16,4.16,15,0
+SNYR.US,D,20161026,000000,4.14,5.62,4.14,5.37,21741,0
+SNYR.US,D,20161027,000000,5.42,5.59,4.4,4.52,37694,0
+SNYR.US,D,20161028,000000,5,5,4.4,4.4,3235,0
+SNYR.US,D,20161031,000000,4.28,4.28,3.81,3.81,5277,0
+SNYR.US,D,20161101,000000,3.83,3.83,3.81,3.81,840,0
+SNYR.US,D,20161102,000000,4.16,4.17,4.16,4.17,1428,0
+SNYR.US,D,20161103,000000,3.87,3.87,3.81,3.81,8399,0
+SNYR.US,D,20161104,000000,4.16,4.16,4.16,4.16,840,0
+SNYR.US,D,20161107,000000,4.52,4.52,4.24,4.24,34,0
+SNYR.US,D,20161110,000000,4.28,4.28,4.28,4.28,1218,0
+SNYR.US,D,20161121,000000,3.81,3.81,3.69,3.69,7280,0
+SNYR.US,D,20161122,000000,3.93,3.93,3.57,3.69,26759,0
+SNYR.US,D,20161129,000000,3.96,3.96,3.96,3.96,49,0
+SNYR.US,D,20161130,000000,4.15,4.17,4.15,4.16,5638,0
+SNYR.US,D,20161201,000000,4.16,4.16,4.16,4.16,5348,0
+SNYR.US,D,20161202,000000,4.16,4.28,4.16,4.28,1428,0
+SNYR.US,D,20161205,000000,4.16,4.16,4.16,4.16,840,0
+SNYR.US,D,20161207,000000,4.16,4.16,4.16,4.16,840,0
+SNYR.US,D,20161208,000000,4.16,4.16,4.16,4.16,3894,0
+SNYR.US,D,20161209,000000,4.16,4.16,4.16,4.16,840,0
+SNYR.US,D,20161212,000000,4.05,4.16,4.05,4.16,2783,0
+SNYR.US,D,20161213,000000,4.16,4.16,4.16,4.16,2698,0
+SNYR.US,D,20161214,000000,4.16,4.16,4.16,4.16,11678,0
+SNYR.US,D,20161215,000000,4.28,4.28,4.28,4.28,840,0
+SNYR.US,D,20161216,000000,4.28,4.28,4.28,4.28,504,0
+SNYR.US,D,20161219,000000,4.28,4.28,4.28,4.28,840,0
+SNYR.US,D,20161220,000000,4.28,4.28,4.28,4.28,1260,0
+SNYR.US,D,20161221,000000,4.29,4.34,4.29,4.34,2124,0
+SNYR.US,D,20161222,000000,4.5,5.25,4.5,4.76,336,0
+SNYR.US,D,20161223,000000,4.64,4.64,4.64,4.64,840,0
+SNYR.US,D,20161229,000000,5.36,5.94,5.12,5.36,1294,0
+SNYR.US,D,20161230,000000,5.95,6.07,5.95,6.07,2386,0
+SNYR.US,D,20170104,000000,6.19,6.19,6.19,6.19,285,0
+SNYR.US,D,20170105,000000,6.07,7.02,6.07,6.07,2663,0
+SNYR.US,D,20170106,000000,6.07,6.07,6.07,6.07,924,0
+SNYR.US,D,20170109,000000,6.07,6.07,6.07,6.07,336,0
+SNYR.US,D,20170112,000000,6.31,6.31,6.19,6.19,2436,0
+SNYR.US,D,20170113,000000,6.19,6.19,6.07,6.07,664,0
+SNYR.US,D,20170118,000000,6.07,6.07,6.07,6.07,336,0
+SNYR.US,D,20170120,000000,6.07,6.07,6.07,6.07,1437,0
+SNYR.US,D,20170124,000000,5.95,5.95,5.95,5.95,420,0
+SNYR.US,D,20170125,000000,6.04,6.04,5.36,5.36,210,0
+SNYR.US,D,20170126,000000,5.95,5.95,5.95,5.95,840,0
+SNYR.US,D,20170127,000000,5.95,6.13,5.95,6.13,882,0
+SNYR.US,D,20170203,000000,6.9,7.85,6.9,7.85,3928,0
+SNYR.US,D,20170206,000000,8.33,8.33,7.97,7.97,336,0
+SNYR.US,D,20170208,000000,7.61,7.61,7.61,7.61,25,0
+SNYR.US,D,20170214,000000,8.21,8.21,7.01,7.01,50,0
+SNYR.US,D,20170221,000000,7.74,7.74,7.74,7.74,420,0
+SNYR.US,D,20170301,000000,7.01,7.01,7.01,7.01,420,0
+SNYR.US,D,20170307,000000,8.21,8.21,8.08,8.08,462,0
+SNYR.US,D,20170308,000000,7.97,7.97,7.97,7.97,84,0
+SNYR.US,D,20170313,000000,8.21,8.21,8.21,8.21,55,0
+SNYR.US,D,20170314,000000,8.21,8.21,8.21,8.21,126,0
+SNYR.US,D,20170321,000000,7.32,7.32,6.9,6.9,2310,0
+SNYR.US,D,20170322,000000,7.44,7.44,7.44,7.44,252,0
+SNYR.US,D,20170323,000000,6.9,6.9,6.9,6.9,1131,0
+SNYR.US,D,20170324,000000,6.9,6.9,6.9,6.9,1151,0
+SNYR.US,D,20170327,000000,6.9,6.9,4.43,5.36,6765,0
+SNYR.US,D,20170328,000000,5.36,5.36,5.36,5.36,9,0
+SNYR.US,D,20170329,000000,5.36,5.36,5.36,5.36,840,0
+SNYR.US,D,20170330,000000,5.36,5.36,5.36,5.36,676,0
+SNYR.US,D,20170331,000000,5.36,6.66,5.36,6.66,838,0
+SNYR.US,D,20170403,000000,5.36,5.95,5.35,5.36,1832,0
+SNYR.US,D,20170405,000000,4.76,5.36,4.76,5.36,470,0
+SNYR.US,D,20170406,000000,4.76,5.24,4.76,5.24,2047,0
+SNYR.US,D,20170407,000000,5.14,5.36,4.04,4.04,3081,0
+SNYR.US,D,20170410,000000,4.49,4.49,4.16,4.28,5889,0
+SNYR.US,D,20170411,000000,4.76,5.36,4.76,5.3,3550,0
+SNYR.US,D,20170412,000000,4.76,4.76,4.76,4.76,85,0
+SNYR.US,D,20170413,000000,4.76,4.76,4.22,4.47,2037,0
+SNYR.US,D,20170418,000000,4.75,4.75,4.52,4.52,1231,0
+SNYR.US,D,20170419,000000,5.18,5.24,4.16,5.24,1680,0
+SNYR.US,D,20170420,000000,5.24,5.3,5.24,5.24,1277,0
+SNYR.US,D,20170421,000000,4.76,4.76,4.76,4.76,624,0
+SNYR.US,D,20170424,000000,5.24,5.36,4.76,4.76,2521,0
+SNYR.US,D,20170425,000000,5,5,4.94,4.94,2573,0
+SNYR.US,D,20170426,000000,4.76,5.36,4.76,5.36,2100,0
+SNYR.US,D,20170427,000000,5.36,5.36,5.36,5.36,21,0
+SNYR.US,D,20170428,000000,4.76,6.66,3.34,6.66,2999,0
+SNYR.US,D,20170501,000000,5.59,5.59,5.15,5.15,1714,0
+SNYR.US,D,20170502,000000,5.12,5.12,5.12,5.12,840,0
+SNYR.US,D,20170503,000000,5.68,5.68,5.42,5.42,96,0
+SNYR.US,D,20170504,000000,4.88,4.88,4.88,4.88,511,0
+SNYR.US,D,20170505,000000,4.77,4.77,4.76,4.76,2243,0
+SNYR.US,D,20170508,000000,5.36,5.36,5.36,5.36,1827,0
+SNYR.US,D,20170509,000000,5.36,5.36,5.36,5.36,4201,0
+SNYR.US,D,20170510,000000,5.71,5.71,5.71,5.71,588,0
+SNYR.US,D,20170511,000000,5.95,7.14,5.95,7.14,8846,0
+SNYR.US,D,20170512,000000,6.9,7.02,6.78,6.78,8988,0
+SNYR.US,D,20170515,000000,6.9,7.74,6.78,6.9,3277,0
+SNYR.US,D,20170516,000000,6.9,6.9,6.78,6.84,5672,0
+SNYR.US,D,20170517,000000,6.9,6.9,6.84,6.9,4453,0
+SNYR.US,D,20170519,000000,6.9,7.14,6.84,7.14,9325,0
+SNYR.US,D,20170522,000000,9.52,9.52,9.52,9.52,25,0
+SNYR.US,D,20170523,000000,9.28,9.28,9.28,9.28,84,0
+SNYR.US,D,20170526,000000,9.28,9.28,9.28,9.28,218,0
+SNYR.US,D,20170530,000000,8.93,8.93,8.93,8.93,319,0
+SNYR.US,D,20170531,000000,8.33,8.33,8.33,8.33,294,0
+SNYR.US,D,20170601,000000,8.33,8.57,8.33,8.57,109,0
+SNYR.US,D,20170602,000000,7.85,8.09,7.85,7.97,514,0
+SNYR.US,D,20170605,000000,7.97,7.97,7.97,7.97,4201,0
+SNYR.US,D,20170606,000000,7.85,7.85,7.62,7.85,2016,0
+SNYR.US,D,20170607,000000,7.85,7.97,7.14,7.14,8912,0
+SNYR.US,D,20170608,000000,6.9,6.9,6.9,6.9,84,0
+SNYR.US,D,20170609,000000,6.9,6.9,6.66,6.66,1092,0
+SNYR.US,D,20170612,000000,6.66,6.66,5.95,6.55,558,0
+SNYR.US,D,20170613,000000,6.78,6.9,6.78,6.9,268,0
+SNYR.US,D,20170616,000000,6.55,6.55,6.43,6.55,3991,0
+SNYR.US,D,20170619,000000,6.9,6.9,6.43,6.55,7092,0
+SNYR.US,D,20170620,000000,6.69,6.69,6.07,6.07,7489,0
+SNYR.US,D,20170621,000000,6.55,6.55,5.95,5.95,1851,0
+SNYR.US,D,20170622,000000,6.07,6.19,5.95,5.95,3745,0
+SNYR.US,D,20170623,000000,5.95,5.95,5.95,5.95,3361,0
+SNYR.US,D,20170626,000000,6.19,6.19,5.83,5.83,9095,0
+SNYR.US,D,20170627,000000,5.95,6.07,5.95,6.07,672,0
+SNYR.US,D,20170628,000000,5.95,5.95,5.95,5.95,831,0
+SNYR.US,D,20170629,000000,6.07,6.07,6.07,6.07,8,0
+SNYR.US,D,20170630,000000,5.95,5.95,5.59,5.59,7184,0
+SNYR.US,D,20170703,000000,5.89,5.95,5.36,5.36,2848,0
+SNYR.US,D,20170705,000000,5.71,5.71,4.76,4.76,1126,0
+SNYR.US,D,20170706,000000,5.35,5.36,5.35,5.36,420,0
+SNYR.US,D,20170707,000000,5.36,5.71,5.36,5.71,2595,0
+SNYR.US,D,20170710,000000,5.59,5.59,5.59,5.59,1058,0
+SNYR.US,D,20170711,000000,4.96,5.47,4.96,5.47,2067,0
+SNYR.US,D,20170712,000000,5.53,5.83,5.53,5.83,7440,0
+SNYR.US,D,20170713,000000,7.44,7.44,5.71,5.71,1558,0
+SNYR.US,D,20170714,000000,5.71,5.95,5.71,5.95,2731,0
+SNYR.US,D,20170717,000000,5.84,5.84,5.84,5.84,9,0
+SNYR.US,D,20170719,000000,5.59,5.59,5.47,5.47,1218,0
+SNYR.US,D,20170720,000000,5.59,5.59,5.36,5.36,2627,0
+SNYR.US,D,20170721,000000,5.59,5.65,5.36,5.36,1959,0
+SNYR.US,D,20170725,000000,5.59,5.95,5.37,5.37,1406,0
+SNYR.US,D,20170731,000000,5.71,6.55,5.71,6.55,158,0
+SNYR.US,D,20170802,000000,5.36,5.95,5.36,5.95,428,0
+SNYR.US,D,20170803,000000,5.37,5.37,4.76,5.36,1951,0
+SNYR.US,D,20170804,000000,4.4,5.82,4.4,5.3,2335,0
+SNYR.US,D,20170807,000000,5.09,5.95,5.09,5.95,840,0
+SNYR.US,D,20170808,000000,5.47,5.47,5.47,5.47,220,0
+SNYR.US,D,20170810,000000,5.95,6.57,5.92,5.95,26988,0
+SNYR.US,D,20170811,000000,6.13,6.55,6.07,6.31,6257,0
+SNYR.US,D,20170814,000000,6.31,6.31,5.95,6.07,8616,0
+SNYR.US,D,20170815,000000,5.47,5.53,4.88,4.88,11940,0
+SNYR.US,D,20170816,000000,5.36,5.36,5.36,5.36,840,0
+SNYR.US,D,20170817,000000,5.36,5.36,5,5,2697,0
+SNYR.US,D,20170818,000000,5,5.18,4.52,4.76,6925,0
+SNYR.US,D,20170822,000000,5.18,5.18,4.38,4.52,5756,0
+SNYR.US,D,20170823,000000,4.94,5.24,4.64,5.24,6456,0
+SNYR.US,D,20170824,000000,5.24,5.36,5.24,5.36,6893,0
+SNYR.US,D,20170825,000000,5.36,5.36,5.36,5.36,4329,0
+SNYR.US,D,20170828,000000,5.75,5.95,5.75,5.95,1205,0
+SNYR.US,D,20170829,000000,5.71,5.71,5.59,5.59,924,0
+SNYR.US,D,20170830,000000,5.95,5.95,5.59,5.59,6386,0
+SNYR.US,D,20170831,000000,5.71,5.71,5.47,5.47,16037,0
+SNYR.US,D,20170901,000000,5.71,7.05,5.71,6.19,26970,0
+SNYR.US,D,20170905,000000,6.31,6.31,5.83,5.95,19583,0
+SNYR.US,D,20170906,000000,6.07,6.43,6.06,6.31,16581,0
+SNYR.US,D,20170907,000000,6.31,6.43,6.07,6.19,3217,0
+SNYR.US,D,20170908,000000,6.06,6.31,6.06,6.31,4159,0
+SNYR.US,D,20170911,000000,6.4,6.66,6.3,6.43,13926,0
+SNYR.US,D,20170912,000000,6.43,6.43,6.31,6.31,3071,0
+SNYR.US,D,20170913,000000,6.43,6.43,6.19,6.25,1764,0
+SNYR.US,D,20170914,000000,6.19,6.19,5.95,6.19,2507,0
+SNYR.US,D,20170915,000000,6.43,6.43,6.25,6.43,714,0
+SNYR.US,D,20170918,000000,6.07,6.07,5.95,5.97,1890,0
+SNYR.US,D,20170919,000000,6.22,6.22,6.19,6.19,126,0
+SNYR.US,D,20170920,000000,6.19,6.31,6.19,6.31,462,0
+SNYR.US,D,20170921,000000,6.2,6.2,6.19,6.19,243,0
+SNYR.US,D,20170925,000000,5.71,6.14,5.47,6.14,2605,0
+SNYR.US,D,20170926,000000,5.95,6.31,5.95,6.31,4369,0
+SNYR.US,D,20170927,000000,6.31,6.55,6.19,6.55,4270,0
+SNYR.US,D,20170928,000000,6.31,6.31,6.31,6.31,3781,0
+SNYR.US,D,20170929,000000,6.31,6.55,6.31,6.31,1386,0
+SNYR.US,D,20171002,000000,6.43,6.66,6.43,6.66,2991,0
+SNYR.US,D,20171003,000000,6.66,6.66,6.66,6.66,84,0
+SNYR.US,D,20171005,000000,6.66,6.66,6.19,6.19,579,0
+SNYR.US,D,20171006,000000,6.07,6.31,6.07,6.07,1971,0
+SNYR.US,D,20171009,000000,6.31,6.31,5.71,6.01,1532,0
+SNYR.US,D,20171010,000000,5.95,5.95,5.95,5.95,315,0
+SNYR.US,D,20171011,000000,5.71,5.71,5.71,5.71,16,0
+SNYR.US,D,20171013,000000,5.47,5.47,5.47,5.47,42,0
+SNYR.US,D,20171016,000000,5.71,5.95,5.71,5.83,1807,0
+SNYR.US,D,20171017,000000,5.83,6.43,5.83,6.31,18057,0
+SNYR.US,D,20171018,000000,6.31,6.31,5.71,5.71,2289,0
+SNYR.US,D,20171020,000000,6.07,6.07,5.95,5.95,3885,0
+SNYR.US,D,20171023,000000,6.07,6.07,5.89,5.95,819,0
+SNYR.US,D,20171024,000000,5.95,5.95,5.95,5.95,18,0
+SNYR.US,D,20171025,000000,5.95,5.95,5.95,5.95,686,0
+SNYR.US,D,20171026,000000,5.89,5.95,5.89,5.95,423,0
+SNYR.US,D,20171027,000000,5.95,6.07,5.71,5.71,2100,0
+SNYR.US,D,20171030,000000,5.71,5.71,5.71,5.71,773,0
+SNYR.US,D,20171031,000000,6.07,6.19,6.07,6.19,526,0
+SNYR.US,D,20171101,000000,6.19,6.19,6.19,6.19,84,0
+SNYR.US,D,20171102,000000,6.19,6.19,6.19,6.19,8,0
+SNYR.US,D,20171106,000000,5.95,5.95,5.75,5.75,647,0
+SNYR.US,D,20171107,000000,5.75,5.75,5.72,5.72,339,0
+SNYR.US,D,20171108,000000,5.71,5.71,5.71,5.71,100,0
+SNYR.US,D,20171110,000000,5.71,5.71,5.71,5.71,1092,0
+SNYR.US,D,20171113,000000,5.95,5.95,5.95,5.95,865,0
+SNYR.US,D,20171115,000000,5.8,5.8,5.12,5.12,2302,0
+SNYR.US,D,20171116,000000,5.59,5.59,5.12,5.12,2033,0
+SNYR.US,D,20171117,000000,5.16,5.16,5.16,5.16,9,0
+SNYR.US,D,20171120,000000,5.59,5.59,5.24,5.59,588,0
+SNYR.US,D,20171122,000000,5.59,5.65,5.47,5.47,6399,0
+SNYR.US,D,20171127,000000,5.59,5.59,5.59,5.59,420,0
+SNYR.US,D,20171128,000000,5.71,5.71,5.71,5.71,420,0
+SNYR.US,D,20171130,000000,5.71,5.71,5.71,5.71,420,0
+SNYR.US,D,20171204,000000,5.59,5.89,5.59,5.89,2521,0
+SNYR.US,D,20171205,000000,5.83,5.89,5.36,5.89,1512,0
+SNYR.US,D,20171206,000000,5.24,5.59,5.24,5.59,777,0
+SNYR.US,D,20171208,000000,5.71,5.71,4.76,4.76,1071,0
+SNYR.US,D,20171211,000000,4.76,5.36,4.76,5.36,1821,0
+SNYR.US,D,20171212,000000,5.36,5.36,5,5.36,336,0
+SNYR.US,D,20171213,000000,5.36,5.36,5.36,5.36,84,0
+SNYR.US,D,20171218,000000,5.28,5.89,5.28,5.89,2743,0
+SNYR.US,D,20171219,000000,5.89,5.89,5.24,5.24,1783,0
+SNYR.US,D,20171220,000000,4.64,4.94,4.64,4.94,623,0
+SNYR.US,D,20171221,000000,5.41,5.83,5.41,5.71,1319,0
+SNYR.US,D,20171222,000000,5,5.36,5,5.36,176,0
+SNYR.US,D,20171226,000000,5.58,5.58,5.58,5.58,8,0
+SNYR.US,D,20171227,000000,5.59,5.64,5.59,5.59,647,0
+SNYR.US,D,20171228,000000,5.42,5.42,5.41,5.41,19,0
+SNYR.US,D,20171229,000000,5.83,5.89,5.71,5.8,5042,0
+SNYR.US,D,20180102,000000,5.83,5.88,5.83,5.83,1525,0
+SNYR.US,D,20180103,000000,5.83,5.83,5.71,5.71,2428,0
+SNYR.US,D,20180105,000000,5.71,5.71,5.71,5.71,462,0
+SNYR.US,D,20180108,000000,5.71,5.83,5.71,5.83,537,0
+SNYR.US,D,20180109,000000,5.68,5.68,5.59,5.59,145,0
+SNYR.US,D,20180111,000000,5.53,5.83,5.47,5.83,1092,0
+SNYR.US,D,20180116,000000,5.83,5.83,5.59,5.59,1010,0
+SNYR.US,D,20180117,000000,5.59,5.59,5.57,5.59,336,0
+SNYR.US,D,20180118,000000,5.47,5.47,5.47,5.47,84,0
+SNYR.US,D,20180119,000000,5.47,5.47,5.41,5.41,1655,0
+SNYR.US,D,20180122,000000,5.3,5.36,4.76,4.76,4815,0
+SNYR.US,D,20180123,000000,4.52,4.7,4.11,4.28,2356,0
+SNYR.US,D,20180124,000000,4.75,4.75,4.28,4.4,1924,0
+SNYR.US,D,20180125,000000,4.34,4.34,4.05,4.05,2734,0
+SNYR.US,D,20180126,000000,4.11,4.76,4.05,4.76,1844,0
+SNYR.US,D,20180129,000000,5.12,5.33,4.4,4.4,1017,0
+SNYR.US,D,20180130,000000,5,5.24,5,5.24,2100,0
+SNYR.US,D,20180131,000000,5.24,5.24,5.21,5.24,504,0
+SNYR.US,D,20180202,000000,4.76,5.36,4.76,5.36,3265,0
+SNYR.US,D,20180205,000000,5.59,5.59,5.59,5.59,16,0
+SNYR.US,D,20180206,000000,4.64,5.21,4.64,5.21,529,0
+SNYR.US,D,20180207,000000,5.47,5.47,4.96,5,1639,0
+SNYR.US,D,20180213,000000,5,5,5,5,21,0
+SNYR.US,D,20180215,000000,4.92,4.92,4.92,4.92,234,0
+SNYR.US,D,20180220,000000,4.76,4.88,4.76,4.88,1436,0
+SNYR.US,D,20180221,000000,4.76,4.76,4.76,4.76,1521,0
+SNYR.US,D,20180222,000000,4.76,4.76,4.76,4.76,168,0
+SNYR.US,D,20180226,000000,4.76,4.76,4.52,4.52,434,0
+SNYR.US,D,20180228,000000,4.52,4.52,4.44,4.44,1680,0
+SNYR.US,D,20180301,000000,4.52,4.52,4.52,4.52,840,0
+SNYR.US,D,20180306,000000,4.52,4.52,4.52,4.52,67,0
+SNYR.US,D,20180307,000000,4.4,4.4,4.28,4.28,1638,0
+SNYR.US,D,20180308,000000,4.46,4.46,4.46,4.46,210,0
+SNYR.US,D,20180313,000000,4.46,4.52,4.46,4.52,504,0
+SNYR.US,D,20180314,000000,4.14,4.14,4.05,4.05,1260,0
+SNYR.US,D,20180315,000000,4.05,4.05,4.05,4.05,168,0
+SNYR.US,D,20180316,000000,4.06,4.06,4.06,4.06,43,0
+SNYR.US,D,20180321,000000,4.05,4.05,3.97,3.97,294,0
+SNYR.US,D,20180322,000000,4.05,4.05,3.7,4.05,512,0
+SNYR.US,D,20180323,000000,4.16,4.16,4.16,4.16,537,0
+SNYR.US,D,20180328,000000,4.05,4.05,4.05,4.05,363,0
+SNYR.US,D,20180329,000000,4.05,4.05,3.57,3.57,941,0
+SNYR.US,D,20180404,000000,3.81,3.81,3.81,3.81,252,0
+SNYR.US,D,20180410,000000,3.62,3.81,3.57,3.81,1411,0
+SNYR.US,D,20180412,000000,3.81,3.81,3.81,3.81,105,0
+SNYR.US,D,20180413,000000,4.05,4.05,4.05,4.05,21,0
+SNYR.US,D,20180417,000000,4.05,4.05,4.05,4.05,294,0
+SNYR.US,D,20180418,000000,4.28,4.28,4.28,4.28,33,0
+SNYR.US,D,20180419,000000,4.38,4.38,4.38,4.38,210,0
+SNYR.US,D,20180420,000000,4.28,4.28,4.28,4.28,84,0
+SNYR.US,D,20180423,000000,4.28,4.28,4.28,4.28,21,0
+SNYR.US,D,20180424,000000,4.28,4.28,4.28,4.28,84,0
+SNYR.US,D,20180426,000000,4.28,4.28,4.28,4.28,50,0
+SNYR.US,D,20180427,000000,4.28,4.28,4.16,4.16,403,0
+SNYR.US,D,20180430,000000,3.46,3.93,3.42,3.93,4765,0
+SNYR.US,D,20180502,000000,4.05,4.28,4.05,4.28,777,0
+SNYR.US,D,20180504,000000,4.16,4.16,4.16,4.16,210,0
+SNYR.US,D,20180507,000000,4.05,4.28,4.05,4.28,2058,0
+SNYR.US,D,20180508,000000,4.52,4.52,4.52,4.52,277,0
+SNYR.US,D,20180509,000000,4.52,4.76,4.52,4.76,8781,0
+SNYR.US,D,20180510,000000,4.11,4.4,4.11,4.4,420,0
+SNYR.US,D,20180511,000000,3.57,4.4,3.46,4.4,1941,0
+SNYR.US,D,20180515,000000,4.4,4.4,4.4,4.4,567,0
+SNYR.US,D,20180518,000000,4.16,4.52,4.16,4.52,2354,0
+SNYR.US,D,20180604,000000,3.31,3.93,3.21,3.93,848,0
+SNYR.US,D,20180607,000000,3.93,4.16,3.93,4.16,311,0
+SNYR.US,D,20180611,000000,4.4,4.4,3.45,3.45,2378,0
+SNYR.US,D,20180612,000000,3.81,3.81,3.81,3.81,42,0
+SNYR.US,D,20180613,000000,3.81,3.81,3.81,3.81,8,0
+SNYR.US,D,20180614,000000,3.81,3.81,3.81,3.81,563,0
+SNYR.US,D,20180615,000000,3.45,3.81,3.45,3.81,252,0
+SNYR.US,D,20180618,000000,3.45,3.45,3.45,3.45,239,0
+SNYR.US,D,20180619,000000,3.45,3.45,3.45,3.45,168,0
+SNYR.US,D,20180621,000000,3.45,3.81,3.45,3.81,235,0
+SNYR.US,D,20180622,000000,3.99,3.99,3.99,3.99,8,0
+SNYR.US,D,20180627,000000,4.16,4.16,4.16,4.16,336,0
+SNYR.US,D,20180706,000000,3.57,3.65,3.49,3.65,1408,0
+SNYR.US,D,20180711,000000,3.74,3.74,3.74,3.74,25,0
+SNYR.US,D,20180712,000000,3.67,3.67,3.67,3.67,16,0
+SNYR.US,D,20180713,000000,3.67,3.67,3.57,3.57,798,0
+SNYR.US,D,20180716,000000,3.83,3.83,3.83,3.83,16,0
+SNYR.US,D,20180717,000000,3.53,3.53,3.21,3.21,924,0
+SNYR.US,D,20180718,000000,3.6,3.81,3.6,3.81,100,0
+SNYR.US,D,20180720,000000,3.09,3.09,3.09,3.09,16,0
+SNYR.US,D,20180724,000000,3.57,3.57,3.57,3.57,16,0
+SNYR.US,D,20180726,000000,3.57,3.57,3.33,3.33,236,0
+SNYR.US,D,20180730,000000,3.33,3.33,2.92,3.24,697,0
+SNYR.US,D,20180731,000000,3.27,3.27,3.27,3.27,8,0
+SNYR.US,D,20180808,000000,3.33,3.57,3.33,3.57,352,0
+SNYR.US,D,20180810,000000,3.45,3.45,3.39,3.39,672,0
+SNYR.US,D,20180816,000000,3.31,3.31,3.11,3.11,258,0
+SNYR.US,D,20180817,000000,3.33,3.33,3.33,3.33,445,0
+SNYR.US,D,20180820,000000,3.27,3.27,3.27,3.27,8,0
+SNYR.US,D,20180821,000000,3.21,3.21,3.21,3.21,537,0
+SNYR.US,D,20180822,000000,3.22,3.33,3.22,3.33,1770,0
+SNYR.US,D,20180830,000000,3.21,3.21,3.21,3.21,168,0
+SNYR.US,D,20180904,000000,3.27,3.27,3.21,3.21,256,0
+SNYR.US,D,20180907,000000,3.21,3.21,3.21,3.21,327,0
+SNYR.US,D,20180912,000000,3.09,3.21,2.92,3.09,1235,0
+SNYR.US,D,20180914,000000,3.09,3.21,3.09,3.21,2521,0
+SNYR.US,D,20180917,000000,3.12,3.12,3.12,3.12,33,0
+SNYR.US,D,20180921,000000,2.92,3.06,2.92,3.06,126,0
+SNYR.US,D,20180924,000000,3.09,3.09,3.09,3.09,403,0
+SNYR.US,D,20181001,000000,3,3,2.86,2.86,995,0
+SNYR.US,D,20181003,000000,2.86,2.86,2.86,2.86,168,0
+SNYR.US,D,20181008,000000,3.21,3.21,3.21,3.21,700,0
+SNYR.US,D,20181010,000000,2.86,2.86,2.62,2.62,1680,0
+SNYR.US,D,20181012,000000,2.95,2.95,2.95,2.95,84,0
+SNYR.US,D,20181019,000000,2.84,2.84,2.74,2.74,420,0
+SNYR.US,D,20181023,000000,2.56,2.86,2.56,2.86,3831,0
+SNYR.US,D,20181024,000000,2.86,2.86,2.86,2.86,84,0
+SNYR.US,D,20181025,000000,2.86,2.86,2.86,2.86,85,0
+SNYR.US,D,20181029,000000,2.7,2.7,2.7,2.7,243,0
+SNYR.US,D,20181030,000000,2.68,2.68,2.68,2.68,680,0
+SNYR.US,D,20181031,000000,2.74,2.74,2.63,2.63,475,0
+SNYR.US,D,20181101,000000,2.62,2.68,2.62,2.62,1672,0
+SNYR.US,D,20181106,000000,2.71,2.75,2.71,2.75,784,0
+SNYR.US,D,20181109,000000,2.69,2.69,2.69,2.69,420,0
+SNYR.US,D,20181114,000000,2.69,2.71,2.69,2.69,1594,0
+SNYR.US,D,20181115,000000,2.67,2.67,2.67,2.67,339,0
+SNYR.US,D,20181119,000000,2.64,2.64,2.64,2.64,1848,0
+SNYR.US,D,20181121,000000,2.5,2.5,1.57,1.78,10571,0
+SNYR.US,D,20181123,000000,1.78,2.13,1.2,1.2,11479,0
+SNYR.US,D,20181126,000000,1.78,1.9,1.67,1.67,2394,0
+SNYR.US,D,20181127,000000,1.57,1.57,1.37,1.37,762,0
+SNYR.US,D,20181128,000000,1.43,1.43,1.43,1.43,84,0
+SNYR.US,D,20181130,000000,1.44,1.44,1.44,1.44,624,0
+SNYR.US,D,20181206,000000,1.43,1.43,1.43,1.43,840,0
+SNYR.US,D,20181207,000000,1.34,1.34,1.34,1.34,168,0
+SNYR.US,D,20181210,000000,1.49,2.38,1.49,2.38,11581,0
+SNYR.US,D,20181211,000000,1.95,1.95,1.79,1.79,819,0
+SNYR.US,D,20181212,000000,2.01,2.23,1.78,2.23,5352,0
+SNYR.US,D,20181213,000000,1.63,1.63,1.63,1.63,13,0
+SNYR.US,D,20181214,000000,2.33,2.33,2.33,2.33,60,0
+SNYR.US,D,20181218,000000,1.63,1.63,1.61,1.61,1134,0
+SNYR.US,D,20181220,000000,1.93,1.93,1.77,1.77,285,0
+SNYR.US,D,20181221,000000,1.61,1.61,1.61,1.61,252,0
+SNYR.US,D,20181224,000000,1.77,1.77,1.72,1.72,168,0
+SNYR.US,D,20181226,000000,1.67,1.67,1.67,1.67,8,0
+SNYR.US,D,20181227,000000,1.67,1.96,1.67,1.96,336,0
+SNYR.US,D,20181228,000000,2.02,2.02,2.02,2.02,84,0
+SNYR.US,D,20190109,000000,1.9,2.02,1.9,2.02,570,0
+SNYR.US,D,20190114,000000,1.9,1.9,1.9,1.9,420,0
+SNYR.US,D,20190117,000000,1.96,2.14,1.96,2.14,1920,0
+SNYR.US,D,20190122,000000,2.26,3.21,2.26,2.8,1094,0
+SNYR.US,D,20190123,000000,2.38,2.38,2.38,2.38,4409,0
+SNYR.US,D,20190125,000000,2.74,2.86,2.74,2.74,2033,0
+SNYR.US,D,20190128,000000,2.38,2.38,2.38,2.38,1218,0
+SNYR.US,D,20190208,000000,2.25,2.67,2.25,2.56,680,0
+SNYR.US,D,20190213,000000,2.5,2.5,2.5,2.5,84,0
+SNYR.US,D,20190214,000000,2.62,2.62,2.32,2.32,859,0
+SNYR.US,D,20190215,000000,1.84,2.32,1.84,2.32,420,0
+SNYR.US,D,20190219,000000,2.49,2.49,2.49,2.49,11,0
+SNYR.US,D,20190221,000000,2.49,2.97,1.84,2.23,1704,0
+SNYR.US,D,20190222,000000,2.14,2.14,1.67,1.67,4246,0
+SNYR.US,D,20190301,000000,1.67,1.67,1.67,1.67,342,0
+SNYR.US,D,20190304,000000,2.12,2.12,2.12,2.12,1684,0
+SNYR.US,D,20190305,000000,2.14,2.14,2.14,2.14,1680,0
+SNYR.US,D,20190307,000000,1.61,1.61,1.61,1.61,252,0
+SNYR.US,D,20190322,000000,1.61,1.61,1.61,1.61,8,0
+SNYR.US,D,20190401,000000,1.9,1.9,1.9,1.9,16,0
+SNYR.US,D,20190402,000000,1.96,1.96,1.96,1.96,420,0
+SNYR.US,D,20190408,000000,1.78,1.78,1.78,1.78,420,0
+SNYR.US,D,20190409,000000,1.78,1.78,1.78,1.78,420,0
+SNYR.US,D,20190416,000000,1.9,1.9,1.9,1.9,1581,0
+SNYR.US,D,20190417,000000,1.9,1.9,1.9,1.9,420,0
+SNYR.US,D,20190430,000000,1.9,1.9,1.9,1.9,420,0
+SNYR.US,D,20190503,000000,2.14,3.09,2.14,2.75,24854,0
+SNYR.US,D,20190506,000000,2.62,3.03,2.62,2.97,8347,0
+SNYR.US,D,20190507,000000,2.94,3.03,2.63,2.72,6067,0
+SNYR.US,D,20190508,000000,2.74,2.91,2.63,2.63,1613,0
+SNYR.US,D,20190509,000000,2.68,2.68,2.68,2.68,5630,0
+SNYR.US,D,20190510,000000,3.09,3.09,3.09,3.09,126,0
+SNYR.US,D,20190513,000000,2.63,3.09,2.63,3.09,4210,0
+SNYR.US,D,20190522,000000,2.75,2.75,2.75,2.75,630,0
+SNYR.US,D,20190523,000000,2.86,2.86,2.85,2.85,441,0
+SNYR.US,D,20190524,000000,2.77,2.77,2.75,2.75,840,0
+SNYR.US,D,20190528,000000,2.75,2.75,2.75,2.75,336,0
+SNYR.US,D,20190531,000000,2.65,2.68,2.62,2.68,3223,0
+SNYR.US,D,20190603,000000,2.68,2.68,2.65,2.68,1863,0
+SNYR.US,D,20190604,000000,2.68,2.68,2.66,2.68,775,0
+SNYR.US,D,20190606,000000,3.27,3.45,3.03,3.45,3880,0
+SNYR.US,D,20190607,000000,3.45,3.45,3.33,3.33,283,0
+SNYR.US,D,20190610,000000,2.8,3.21,2.8,2.92,700,0
+SNYR.US,D,20190612,000000,2.92,2.92,2.92,2.92,252,0
+SNYR.US,D,20190620,000000,2.86,2.86,2.86,2.86,357,0
+SNYR.US,D,20190701,000000,3.21,3.21,3.21,3.21,1512,0
+SNYR.US,D,20190708,000000,2.97,3.09,2.86,3.09,1680,0
+SNYR.US,D,20190715,000000,2.86,2.86,2.62,2.62,84,0
+SNYR.US,D,20190716,000000,2.62,2.62,2.62,2.62,1008,0
+SNYR.US,D,20190717,000000,3.05,3.05,3.05,3.05,181,0
+SNYR.US,D,20190718,000000,2.97,2.97,2.97,2.97,8,0
+SNYR.US,D,20190726,000000,3.09,3.09,3.09,3.09,113,0
+SNYR.US,D,20190814,000000,2.68,2.82,2.68,2.82,420,0
+SNYR.US,D,20190815,000000,2.62,2.8,2.62,2.8,588,0
+SNYR.US,D,20190910,000000,2.74,2.74,1.78,1.78,978,0
+SNYR.US,D,20190912,000000,1.84,1.84,1.84,1.84,109,0
+SNYR.US,D,20190919,000000,1.84,1.86,1.84,1.86,523,0
+SNYR.US,D,20190920,000000,2.26,2.26,2.26,2.26,2521,0
+SNYR.US,D,20191008,000000,2.2,2.23,2.2,2.23,720,0
+SNYR.US,D,20191017,000000,2.02,2.02,2.02,2.02,630,0
+SNYR.US,D,20191018,000000,2.01,2.04,2,2.04,1008,0
+SNYR.US,D,20191023,000000,2,2,1.78,1.78,1680,0
+SNYR.US,D,20191025,000000,1.55,1.55,1.55,1.55,584,0
+SNYR.US,D,20191031,000000,2.01,2.01,2.01,2.01,420,0
+SNYR.US,D,20191114,000000,1.55,1.55,1.43,1.43,2798,0
+SNYR.US,D,20191120,000000,1.67,1.73,1.19,1.19,3889,0
+SNYR.US,D,20191122,000000,0.95,1.13,0.95,1.13,638,0
+SNYR.US,D,20191125,000000,0.89,1.1,0.48,1.07,5462,0
+SNYR.US,D,20191129,000000,0.83,0.83,0.6,0.6,647,0
+SNYR.US,D,20191202,000000,1.07,1.07,0.86,1.07,1146,0
+SNYR.US,D,20191203,000000,1.12,1.12,1.12,1.12,19,0
+SNYR.US,D,20191204,000000,1.13,1.13,1.12,1.12,201,0
+SNYR.US,D,20191206,000000,0.81,1.19,0.8,1.19,2148,0
+SNYR.US,D,20191209,000000,0.85,0.85,0.85,0.85,840,0
+SNYR.US,D,20191210,000000,1.02,1.02,1.02,1.02,84,0
+SNYR.US,D,20191212,000000,0.85,0.87,0.85,0.87,229,0
+SNYR.US,D,20191213,000000,0.84,0.84,0.84,0.84,336,0
+SNYR.US,D,20191218,000000,0.89,0.89,0.84,0.84,1512,0
+SNYR.US,D,20191219,000000,0.96,0.96,0.84,0.84,1848,0
+SNYR.US,D,20191220,000000,0.84,0.84,0.72,0.72,3008,0
+SNYR.US,D,20191223,000000,0.95,0.95,0.95,0.95,252,0
+SNYR.US,D,20191227,000000,0.84,0.84,0.84,0.84,84,0
+SNYR.US,D,20191230,000000,0.72,0.72,0.72,0.72,149,0
+SNYR.US,D,20191231,000000,0.73,0.83,0.73,0.83,1008,0
+SNYR.US,D,20200102,000000,1,1,0.73,0.95,1100,0
+SNYR.US,D,20200106,000000,0.91,0.95,0.91,0.95,630,0
+SNYR.US,D,20200108,000000,0.95,0.95,0.84,0.84,126,0
+SNYR.US,D,20200114,000000,0.74,0.74,0.74,0.74,84,0
+SNYR.US,D,20200116,000000,0.74,0.74,0.74,0.74,8,0
+SNYR.US,D,20200121,000000,0.72,0.72,0.72,0.72,42,0
+SNYR.US,D,20200122,000000,0.83,0.83,0.72,0.72,781,0
+SNYR.US,D,20200127,000000,0.72,0.72,0.72,0.72,84,0
+SNYR.US,D,20200131,000000,0.82,0.83,0.82,0.83,2857,0
+SNYR.US,D,20200219,000000,0.83,0.83,0.83,0.83,52,0
+SNYR.US,D,20200220,000000,0.83,0.83,0.72,0.72,386,0
+SNYR.US,D,20200227,000000,0.67,0.67,0.36,0.36,242,0
+SNYR.US,D,20200228,000000,0.36,0.36,0.36,0.36,84,0
+SNYR.US,D,20200302,000000,0.95,0.95,0.95,0.95,4205,0
+SNYR.US,D,20200306,000000,0.75,0.75,0.75,0.75,58,0
+SNYR.US,D,20200309,000000,0.95,0.95,0.95,0.95,210,0
+SNYR.US,D,20200310,000000,0.6,0.6,0.6,0.6,210,0
+SNYR.US,D,20200311,000000,1.78,1.78,0.77,0.77,1118,0
+SNYR.US,D,20200312,000000,0.6,1,0.6,1,1596,0
+SNYR.US,D,20200325,000000,0.6,0.6,0.6,0.6,336,0
+SNYR.US,D,20200326,000000,1.01,1.01,0.96,1.01,50,0
+SNYR.US,D,20200327,000000,0.89,0.89,0.89,0.89,336,0
+SNYR.US,D,20200330,000000,0.55,0.55,0.55,0.55,9373,0
+SNYR.US,D,20200331,000000,0.42,0.99,0.42,0.98,2357,0
+SNYR.US,D,20200401,000000,0.91,0.91,0.8,0.83,588,0
+SNYR.US,D,20200406,000000,0.95,0.95,0.82,0.82,168,0
+SNYR.US,D,20200407,000000,0.52,0.88,0.52,0.88,126,0
+SNYR.US,D,20200408,000000,0.31,0.86,0.3,0.86,449,0
+SNYR.US,D,20200416,000000,0.82,0.82,0.82,0.82,84,0
+SNYR.US,D,20200417,000000,0.48,0.74,0.48,0.74,1084,0
+SNYR.US,D,20200420,000000,0.71,0.74,0.71,0.74,1611,0
+SNYR.US,D,20200421,000000,0.71,0.71,0.71,0.71,42,0
+SNYR.US,D,20200427,000000,0.6,0.92,0.6,0.92,918,0
+SNYR.US,D,20200428,000000,0.54,0.54,0.54,0.54,84,0
+SNYR.US,D,20200501,000000,0.54,0.54,0.54,0.54,168,0
+SNYR.US,D,20200505,000000,0.6,0.6,0.6,0.6,2999,0
+SNYR.US,D,20200506,000000,0.69,0.83,0.69,0.82,2510,0
+SNYR.US,D,20200511,000000,0.83,0.83,0.81,0.81,630,0
+SNYR.US,D,20200512,000000,0.82,0.82,0.69,0.71,1470,0
+SNYR.US,D,20200513,000000,0.48,0.71,0.48,0.71,1205,0
+SNYR.US,D,20200514,000000,0.68,1.14,0.65,1.14,6966,0
+SNYR.US,D,20200515,000000,0.56,1.18,0.56,1.18,1932,0
+SNYR.US,D,20200518,000000,1.25,1.31,1.18,1.18,2268,0
+SNYR.US,D,20200519,000000,1.18,1.19,0.83,1.19,159,0
+SNYR.US,D,20200520,000000,1.19,1.19,1.07,1.07,1890,0
+SNYR.US,D,20200521,000000,1.19,1.19,1.18,1.18,92,0
+SNYR.US,D,20200522,000000,0.83,1.18,0.83,1.18,58,0
+SNYR.US,D,20200527,000000,1.78,1.78,1.22,1.4,2613,0
+SNYR.US,D,20200528,000000,1.43,1.47,1.33,1.47,1442,0
+SNYR.US,D,20200529,000000,1.39,1.47,1.39,1.47,436,0
+SNYR.US,D,20200601,000000,1.47,1.49,1.47,1.49,639,0
+SNYR.US,D,20200602,000000,1.31,1.55,1.31,1.55,187,0
+SNYR.US,D,20200603,000000,1.55,1.78,1.43,1.77,6025,0
+SNYR.US,D,20200604,000000,1.77,1.77,1.31,1.66,4826,0
+SNYR.US,D,20200605,000000,1.66,1.66,0.95,1.66,219,0
+SNYR.US,D,20200608,000000,1.66,1.78,0.98,1.67,6521,0
+SNYR.US,D,20200609,000000,1.67,1.72,1.32,1.55,5036,0
+SNYR.US,D,20200610,000000,1.67,1.67,1.67,1.67,18,0
+SNYR.US,D,20200611,000000,1.55,1.67,1.35,1.55,197,0
+SNYR.US,D,20200612,000000,1.67,1.67,1.6,1.67,33,0
+SNYR.US,D,20200615,000000,1.67,1.67,1.67,1.67,636,0
+SNYR.US,D,20200616,000000,1.67,1.67,1.67,1.67,63,0
+SNYR.US,D,20200617,000000,1.67,1.67,1.02,1.02,4149,0
+SNYR.US,D,20200618,000000,2.37,2.37,1.18,1.38,983,0
+SNYR.US,D,20200619,000000,1.4,1.5,0.87,0.87,3059,0
+SNYR.US,D,20200622,000000,1.39,1.43,1.01,1.22,1238,0
+SNYR.US,D,20200623,000000,1.42,1.42,1.08,1.08,30,0
+SNYR.US,D,20200624,000000,1.42,1.42,1.42,1.42,88,0
+SNYR.US,D,20200625,000000,1.31,1.31,1.31,1.31,210,0
+SNYR.US,D,20200626,000000,1.07,1.07,1.07,1.07,3025,0
+SNYR.US,D,20200629,000000,1.42,1.42,1.03,1.07,41,0
+SNYR.US,D,20200630,000000,0.74,1.43,0.74,1.43,951,0
+SNYR.US,D,20200701,000000,0.95,1.07,0.71,0.72,16460,0
+SNYR.US,D,20200702,000000,0.69,0.72,0.69,0.71,3281,0
+SNYR.US,D,20200706,000000,0.64,1.32,0.48,0.95,23059,0
+SNYR.US,D,20200707,000000,1.01,1.01,1.01,1.01,8,0
+SNYR.US,D,20200708,000000,0.83,0.95,0.71,0.83,2172,0
+SNYR.US,D,20200710,000000,0.88,0.88,0.6,0.6,39,0
+SNYR.US,D,20200713,000000,0.6,0.6,0.6,0.6,133,0
+SNYR.US,D,20200714,000000,0.6,0.6,0.57,0.6,1707,0
+SNYR.US,D,20200715,000000,0.6,0.71,0.54,0.54,859,0
+SNYR.US,D,20200716,000000,0.56,0.56,0.56,0.56,84,0
+SNYR.US,D,20200720,000000,0.71,0.71,0.71,0.71,84,0
+SNYR.US,D,20200721,000000,0.7,0.7,0.7,0.7,504,0
+SNYR.US,D,20200722,000000,0.54,0.7,0.54,0.7,1764,0
+SNYR.US,D,20200724,000000,0.68,0.68,0.68,0.68,109,0
+SNYR.US,D,20200729,000000,0.63,0.67,0.48,0.67,3576,0
+SNYR.US,D,20200730,000000,0.66,0.66,0.66,0.66,924,0
+SNYR.US,D,20200731,000000,0.49,0.49,0.49,0.49,840,0
+SNYR.US,D,20200804,000000,0.59,0.59,0.59,0.59,1539,0
+SNYR.US,D,20200806,000000,0.59,0.6,0.59,0.6,3117,0
+SNYR.US,D,20200807,000000,0.7,0.7,0.54,0.54,84,0
+SNYR.US,D,20200811,000000,0.54,0.54,0.54,0.54,420,0
+SNYR.US,D,20200812,000000,0.7,0.7,0.54,0.54,294,0
+SNYR.US,D,20200813,000000,0.7,0.7,0.7,0.7,84,0
+SNYR.US,D,20200814,000000,0.69,0.69,0.68,0.68,1470,0
+SNYR.US,D,20200817,000000,0.59,0.7,0.59,0.7,1765,0
+SNYR.US,D,20200818,000000,0.7,0.7,0.7,0.7,1806,0
+SNYR.US,D,20200821,000000,0.7,0.7,0.67,0.7,1831,0
+SNYR.US,D,20200824,000000,0.65,0.94,0.48,0.48,3291,0
+SNYR.US,D,20200825,000000,0.54,0.6,0.54,0.6,504,0
+SNYR.US,D,20200826,000000,0.6,0.6,0.6,0.6,8277,0
+SNYR.US,D,20200827,000000,0.49,0.49,0.48,0.48,882,0
+SNYR.US,D,20200831,000000,0.81,0.92,0.81,0.92,168,0
+SNYR.US,D,20200901,000000,0.89,0.89,0.74,0.88,936,0
+SNYR.US,D,20200904,000000,0.89,0.89,0.88,0.88,92,0
+SNYR.US,D,20200909,000000,0.77,0.87,0.6,0.87,3445,0
+SNYR.US,D,20200910,000000,0.83,0.83,0.83,0.83,860,0
+SNYR.US,D,20200911,000000,0.66,0.66,0.66,0.66,42,0
+SNYR.US,D,20200914,000000,0.71,0.83,0.71,0.83,126,0
+SNYR.US,D,20200918,000000,0.71,0.71,0.71,0.71,42,0
+SNYR.US,D,20200921,000000,0.71,0.71,0.71,0.71,168,0
+SNYR.US,D,20200922,000000,0.54,0.65,0.54,0.65,1527,0
+SNYR.US,D,20200923,000000,0.65,0.65,0.65,0.65,42,0
+SNYR.US,D,20200928,000000,0.82,0.82,0.82,0.82,130,0
+SNYR.US,D,20200929,000000,0.56,0.56,0.54,0.55,6722,0
+SNYR.US,D,20200930,000000,0.79,0.79,0.79,0.79,84,0
+SNYR.US,D,20201001,000000,0.6,0.65,0.6,0.65,16,0
+SNYR.US,D,20201002,000000,0.71,0.71,0.71,0.71,84,0
+SNYR.US,D,20201005,000000,0.71,0.71,0.71,0.71,2084,0
+SNYR.US,D,20201007,000000,0.54,0.54,0.54,0.54,924,0
+SNYR.US,D,20201014,000000,0.6,0.6,0.6,0.6,54,0
+SNYR.US,D,20201020,000000,0.6,0.6,0.6,0.6,504,0
+SNYR.US,D,20201021,000000,0.6,0.6,0.58,0.58,1687,0
+SNYR.US,D,20201028,000000,0.95,0.95,0.71,0.71,504,0
+SNYR.US,D,20201029,000000,0.49,0.49,0.49,0.49,798,0
+SNYR.US,D,20201030,000000,0.49,0.49,0.49,0.49,1391,0
+SNYR.US,D,20201104,000000,0.49,0.49,0.49,0.49,1756,0
+SNYR.US,D,20201117,000000,0.48,0.48,0.48,0.48,313,0
+SNYR.US,D,20201118,000000,0.45,0.45,0.45,0.45,415,0
+SNYR.US,D,20201125,000000,0.42,0.42,0.37,0.37,9602,0
+SNYR.US,D,20201203,000000,0.61,0.61,0.37,0.42,253,0
+SNYR.US,D,20201204,000000,0.59,0.59,0.48,0.48,134,0
+SNYR.US,D,20201207,000000,0.6,0.6,0.59,0.59,1681,0
+SNYR.US,D,20201208,000000,0.35,0.35,0.35,0.35,344,0
+SNYR.US,D,20201210,000000,0.67,0.67,0.59,0.59,487,0
+SNYR.US,D,20201211,000000,0.4,0.4,0.4,0.4,142,0
+SNYR.US,D,20201214,000000,0.4,0.4,0.4,0.4,546,0
+SNYR.US,D,20201215,000000,0.33,0.53,0.33,0.34,336,0
+SNYR.US,D,20201216,000000,0.66,0.66,0.66,0.66,8,0
+SNYR.US,D,20201217,000000,0.6,0.6,0.6,0.6,42,0
+SNYR.US,D,20201221,000000,0.39,0.44,0.39,0.44,2021,0
+SNYR.US,D,20201222,000000,0.37,0.7,0.37,0.39,852,0
+SNYR.US,D,20201223,000000,0.39,0.39,0.37,0.37,924,0
+SNYR.US,D,20201228,000000,0.51,0.59,0.51,0.59,168,0
+SNYR.US,D,20201229,000000,0.36,0.36,0.34,0.34,344,0
+SNYR.US,D,20201230,000000,0.35,0.45,0.33,0.39,970,0
+SNYR.US,D,20201231,000000,0.48,0.48,0.48,0.48,840,0
+SNYR.US,D,20210104,000000,0.66,0.66,0.48,0.48,3953,0
+SNYR.US,D,20210107,000000,0.55,0.55,0.55,0.55,84,0
+SNYR.US,D,20210111,000000,0.6,0.6,0.6,0.6,1812,0
+SNYR.US,D,20210112,000000,0.55,0.78,0.55,0.78,294,0
+SNYR.US,D,20210113,000000,0.79,0.89,0.77,0.77,4218,0
+SNYR.US,D,20210114,000000,0.6,0.6,0.4,0.4,1807,0
+SNYR.US,D,20210126,000000,0.77,0.93,0.43,0.48,3949,0
+SNYR.US,D,20210127,000000,0.82,0.82,0.82,0.82,8,0
+SNYR.US,D,20210129,000000,0.61,0.62,0.61,0.62,1718,0
+SNYR.US,D,20210202,000000,0.62,0.62,0.62,0.62,1533,0
+SNYR.US,D,20210205,000000,0.71,0.74,0.71,0.74,168,0
+SNYR.US,D,20210208,000000,0.65,0.74,0.65,0.74,554,0
+SNYR.US,D,20210209,000000,0.48,0.77,0.48,0.74,16820,0
+SNYR.US,D,20210210,000000,0.49,0.82,0.49,0.8,4952,0
+SNYR.US,D,20210211,000000,0.8,0.8,0.53,0.8,7595,0
+SNYR.US,D,20210212,000000,0.83,2.17,0.8,1.47,29601,0
+SNYR.US,D,20210216,000000,0.74,1.73,0.74,1.43,30914,0
+SNYR.US,D,20210217,000000,1.65,1.65,0.86,0.93,807,0
+SNYR.US,D,20210218,000000,0.89,1.18,0.77,1.17,835,0
+SNYR.US,D,20210219,000000,1.07,1.07,0.98,1.07,546,0
+SNYR.US,D,20210222,000000,1.13,1.13,1.07,1.07,420,0
+SNYR.US,D,20210224,000000,1.17,1.17,0.88,0.88,92,0
+SNYR.US,D,20210226,000000,1.52,1.52,1.01,1.01,37,0
+SNYR.US,D,20210302,000000,0.89,0.89,0.83,0.83,12605,0
+SNYR.US,D,20210303,000000,0.82,0.82,0.77,0.77,296,0
+SNYR.US,D,20210304,000000,0.77,0.77,0.61,0.61,151,0
+SNYR.US,D,20210305,000000,0.7,0.71,0.7,0.7,3016,0
+SNYR.US,D,20210308,000000,0.7,0.7,0.7,0.7,336,0
+SNYR.US,D,20210310,000000,0.65,0.65,0.65,0.65,430,0
+SNYR.US,D,20210311,000000,0.6,0.7,0.6,0.7,18219,0
+SNYR.US,D,20210315,000000,0.6,0.6,0.6,0.6,168,0
+SNYR.US,D,20210316,000000,0.65,0.7,0.6,0.6,2621,0
+SNYR.US,D,20210317,000000,1.31,1.31,0.62,0.62,117,0
+SNYR.US,D,20210318,000000,0.6,0.6,0.48,0.48,12084,0
+SNYR.US,D,20210322,000000,0.62,0.7,0.48,0.65,21676,0
+SNYR.US,D,20210323,000000,0.53,0.53,0.48,0.48,15144,0
+SNYR.US,D,20210326,000000,0.48,0.48,0.48,0.48,840,0
+SNYR.US,D,20210330,000000,0.46,0.46,0.46,0.46,201,0
+SNYR.US,D,20210331,000000,0.55,0.63,0.55,0.63,840,0
+SNYR.US,D,20210401,000000,0.6,0.6,0.48,0.48,2521,0
+SNYR.US,D,20210405,000000,0.6,0.63,0.58,0.58,4201,0
+SNYR.US,D,20210415,000000,0.48,0.48,0.48,0.48,168,0
+SNYR.US,D,20210416,000000,0.48,0.48,0.48,0.48,25,0
+SNYR.US,D,20210419,000000,0.48,0.48,0.46,0.46,365,0
+SNYR.US,D,20210422,000000,0.46,0.46,0.46,0.46,53,0
+SNYR.US,D,20210426,000000,0.46,0.46,0.46,0.46,168,0
+SNYR.US,D,20210429,000000,0.42,0.55,0.36,0.36,4234,0
+SNYR.US,D,20210510,000000,0.42,0.42,0.42,0.42,3277,0
+SNYR.US,D,20210519,000000,0.42,0.42,0.42,0.42,58,0
+SNYR.US,D,20210525,000000,0.37,0.37,0.37,0.37,16,0
+SNYR.US,D,20210608,000000,0.38,0.48,0.37,0.48,1613,0
+SNYR.US,D,20210614,000000,0.57,0.57,0.57,0.57,7553,0
+SNYR.US,D,20210615,000000,0.6,0.6,0.6,0.6,756,0
+SNYR.US,D,20210616,000000,0.6,0.6,0.6,0.6,3647,0
+SNYR.US,D,20210622,000000,0.71,0.71,0.65,0.71,4285,0
+SNYR.US,D,20210623,000000,0.77,0.77,0.77,0.77,19227,0
+SNYR.US,D,20210624,000000,0.89,1.19,0.48,0.48,12795,0
+SNYR.US,D,20210628,000000,0.84,0.92,0.77,0.77,1714,0
+SNYR.US,D,20210630,000000,0.8,0.83,0.8,0.83,1126,0
+SNYR.US,D,20210702,000000,0.95,1.07,0.95,1.07,2521,0
+SNYR.US,D,20210706,000000,1.13,1.13,1.13,1.13,1250,0
+SNYR.US,D,20210707,000000,1.31,1.31,1.29,1.31,1260,0
+SNYR.US,D,20210708,000000,1.13,1.13,1.13,1.13,84,0
+SNYR.US,D,20210709,000000,1.13,1.13,0.56,0.56,1235,0
+SNYR.US,D,20210714,000000,0.83,0.83,0.83,0.83,210,0
+SNYR.US,D,20210715,000000,1.16,1.16,1.16,1.16,42,0
+SNYR.US,D,20210716,000000,1.03,1.14,1.03,1.14,168,0
+SNYR.US,D,20210721,000000,0.89,0.89,0.6,0.6,2718,0
+SNYR.US,D,20210727,000000,0.6,0.6,0.6,0.6,840,0
+SNYR.US,D,20210728,000000,0.6,0.6,0.6,0.6,126,0
+SNYR.US,D,20210802,000000,0.6,0.6,0.6,0.6,978,0
+SNYR.US,D,20210803,000000,0.6,0.6,0.6,0.6,1260,0
+SNYR.US,D,20210804,000000,0.6,0.6,0.6,0.6,2408,0
+SNYR.US,D,20210805,000000,0.6,0.6,0.6,0.6,4201,0
+SNYR.US,D,20210806,000000,0.79,0.79,0.6,0.6,3221,0
+SNYR.US,D,20210811,000000,1.07,1.07,1.07,1.07,8,0
+SNYR.US,D,20210818,000000,0.6,0.6,0.6,0.6,75,0
+SNYR.US,D,20210820,000000,1.07,1.07,0.83,0.83,2904,0
+SNYR.US,D,20210823,000000,1.07,2.02,1.07,1.78,8191,0
+SNYR.US,D,20210825,000000,1.78,1.78,1.67,1.67,2159,0
+SNYR.US,D,20210827,000000,0.64,0.64,0.64,0.64,8,0
+SNYR.US,D,20210831,000000,0.71,0.71,0.71,0.71,84,0
+SNYR.US,D,20210901,000000,0.71,1.07,0.71,1.07,1430,0
+SNYR.US,D,20210903,000000,0.71,0.71,0.71,0.71,1260,0
+SNYR.US,D,20210914,000000,0.71,0.71,0.71,0.71,450,0
+SNYR.US,D,20210927,000000,0.71,0.71,0.71,0.71,420,0
+SNYR.US,D,20211210,000000,0,0,0,0,2436,0
+SNYR.US,D,20211214,000000,0,0,0,0,243,0
+SNYR.US,D,20211216,000000,0,0,0,0,3719,0
+SNYR.US,D,20211231,000000,0.01,0.01,0.01,0.01,8,0
+SNYR.US,D,20220107,000000,0.01,0.01,0.01,0.01,840,0
+SNYR.US,D,20220314,000000,0.02,0.02,0.02,0.02,756,0
+SNYR.US,D,20220330,000000,0.04,0.04,0.04,0.04,126,0
+SNYR.US,D,20220428,000000,0.06,0.06,0.06,0.06,8106,0
+SNYR.US,D,20220606,000000,0.07,0.07,0.07,0.07,168,0
+SNYR.US,D,20221220,000000,0.06,0.06,0.06,0.06,4158,0
+SNYR.US,D,20230208,000000,0.3,0.3,0.3,0.3,840,0
+SNYR.US,D,20230216,000000,0.3,0.3,0.3,0.3,84,0
+SNYR.US,D,20230314,000000,0.3,0.3,0.3,0.3,8,0
+SNYR.US,D,20230426,000000,0.3,0.3,0.3,0.3,756,0
+SNYR.US,D,20230629,000000,0.12,0.12,0.12,0.12,11650,0
+SNYR.US,D,20230718,000000,0.12,0.12,0.12,0.12,420,0
+SNYR.US,D,20230725,000000,0.12,0.12,0.12,0.12,16,0
+SNYR.US,D,20230831,000000,0.12,0.12,0.12,0.12,12,0
+SNYR.US,D,20231227,000000,0.12,0.12,0.12,0.12,252,0
+SNYR.US,D,20240401,000000,0.12,0.12,0.12,0.12,1789,0
+SNYR.US,D,20240620,000000,0.12,0.12,0.12,0.12,8,0
+SNYR.US,D,20240628,000000,1.9,1.9,1.9,1.9,839,0
+SNYR.US,D,20240701,000000,2.26,2.26,2.26,2.26,880,0
+SNYR.US,D,20240717,000000,1.43,1.43,1.43,1.43,3374,0
+SNYR.US,D,20240718,000000,1.19,1.19,1.19,1.19,784,0
+SNYR.US,D,20240731,000000,1.19,1.19,1.19,1.19,3417,0
+SNYR.US,D,20240802,000000,0.36,0.36,0.36,0.36,128,0
+SNYR.US,D,20240823,000000,1.19,1.19,1.19,1.19,294,0
+SNYR.US,D,20240910,000000,2.62,2.62,2.38,2.38,7822,0
+SNYR.US,D,20240911,000000,2.38,2.38,2.38,2.38,1260,0
+SNYR.US,D,20241001,000000,4.05,4.05,4.05,4.05,200,0
+SNYR.US,D,20241023,000000,9,10,8.75,9,213700,0
+SNYR.US,D,20241024,000000,8.81,9.15,8.81,9.01,73594,0
+SNYR.US,D,20241025,000000,9.3,9.3,8.15,8.4,48962,0
+SNYR.US,D,20241028,000000,8.75,8.812,7.42,7.62,7333,0
+SNYR.US,D,20241029,000000,7.61,8.87,7.1,7.62,41852,0
+SNYR.US,D,20241030,000000,7.875,8.48,7.2001,7.3,12335,0
+SNYR.US,D,20241031,000000,7.07,7.27,6.2733,7.19,20151,0
+SNYR.US,D,20241101,000000,7.02,7.21,7,7.02,2835,0
+SNYR.US,D,20241104,000000,7.1,7.4,6.75,6.75,18122,0
+SNYR.US,D,20241105,000000,7.53,7.9484,5.7,6.5,46526,0
+SNYR.US,D,20241106,000000,6.2,7.9999,6.2,7.1,29694,0
+SNYR.US,D,20241107,000000,6.5,7.4916,6.5,6.5,17972,0
+SNYR.US,D,20241108,000000,6.31,6.55,6,6.5362,19167,0
+SNYR.US,D,20241111,000000,6.48,6.5739,6,6.285,10982,0
+SNYR.US,D,20241112,000000,6.01,7.14,6,6.35,15725,0
+SNYR.US,D,20241113,000000,6.355,6.59,5.95,6.08,12092,0
+SNYR.US,D,20241114,000000,6.14,6.54,6,6,13831,0
+SNYR.US,D,20241115,000000,6.2,7.41,6.1,6.36,20533,0
+SNYR.US,D,20241118,000000,6.8799,7.62,6.03,6.38,40121,0
+SNYR.US,D,20241119,000000,6.75,6.98,5.73,5.9,92713,0
+SNYR.US,D,20241120,000000,6.37,7.65,5.75,5.82,35855,0
+SNYR.US,D,20241121,000000,6.1,7.03,6,6.02,22906,0
+SNYR.US,D,20241122,000000,5.77,6.34,5.5,5.8,37233,0
+SNYR.US,D,20241125,000000,5.8224,5.89,5.63,5.89,15612,0
+SNYR.US,D,20241126,000000,6.09,6.1,5.8,6.1,32592,0
+SNYR.US,D,20241127,000000,6.21,6.21,5.52,6.1,12987,0
+SNYR.US,D,20241129,000000,5.8,5.83,5.6,5.7625,3688,0
+SNYR.US,D,20241202,000000,5.65,5.75,5.5,5.69,10501,0
+SNYR.US,D,20241203,000000,5.5,5.75,5.5,5.5001,12618,0
+SNYR.US,D,20241204,000000,5.75,5.84,5.23,5.23,20723,0
+SNYR.US,D,20241205,000000,5.23,5.7297,5.06,5.57,12125,0
+SNYR.US,D,20241206,000000,5.65,5.86,5.1373,5.54,11357,0
+SNYR.US,D,20241209,000000,5.99,5.99,5.08,5.85,14171,0
+SNYR.US,D,20241210,000000,5.7531,5.8933,5.5,5.7,20043,0
+SNYR.US,D,20241211,000000,5.6,5.74,5.51,5.67,6541,0
+SNYR.US,D,20241212,000000,5.578,5.7131,5.3,5.6,5717,0
+SNYR.US,D,20241213,000000,5.543,5.55,5.27,5.27,2022,0
+SNYR.US,D,20241216,000000,5.51,5.51,5.1,5.1,7234,0
+SNYR.US,D,20241217,000000,5.1,5.74,5.1,5.44,10497,0
+SNYR.US,D,20241218,000000,5.315,5.5,5.11,5.23,14066,0
+SNYR.US,D,20241219,000000,5.28,5.49,5.12,5.12,9245,0
+SNYR.US,D,20241220,000000,5.1,5.1,4.33,4.5,21575,0
+SNYR.US,D,20241223,000000,4.7,5.0131,4.35,4.49,18662,0
+SNYR.US,D,20241224,000000,4.4472,4.4472,4.3,4.3,1207,0
+SNYR.US,D,20241226,000000,4.29,4.9465,4.25,4.49,11399,0
+SNYR.US,D,20241227,000000,4.69,4.69,4.5,4.5,6022,0
+SNYR.US,D,20241230,000000,4.68,4.68,4.17,4.17,11269,0
+SNYR.US,D,20241231,000000,4.56,4.56,4.2,4.4,15533,0
+SNYR.US,D,20250102,000000,4.49,4.49,4.11,4.23,18699,0
+SNYR.US,D,20250103,000000,4.1,4.5,4.1,4.23,19845,0
+SNYR.US,D,20250106,000000,4.47,4.5,4.21,4.35,22530,0
+SNYR.US,D,20250107,000000,4.5,4.55,4.218,4.27,28325,0
+SNYR.US,D,20250108,000000,4.59,4.98,4.269,4.98,21464,0
+SNYR.US,D,20250110,000000,4.85,4.9,4.11,4.18,64400,0
+SNYR.US,D,20250113,000000,4.3,4.6843,4.23,4.49,14861,0
+SNYR.US,D,20250114,000000,4.6,4.6642,4.3007,4.6642,7745,0
+SNYR.US,D,20250115,000000,4.4917,4.4917,4.27,4.34,15508,0
+SNYR.US,D,20250116,000000,4.5439,4.6213,4.15,4.15,10015,0
+SNYR.US,D,20250117,000000,4.46,4.4712,4.01,4.07,11559,0
+SNYR.US,D,20250121,000000,4.01,4.2,4.01,4.06,15996,0
+SNYR.US,D,20250122,000000,4.07,4.16,3.89,4.11,16629,0
+SNYR.US,D,20250123,000000,4,4.13,3.7048,3.94,19231,0
+SNYR.US,D,20250124,000000,4.07,4.07,3.72,3.72,9069,0
+SNYR.US,D,20250127,000000,3.9,3.9,3.695,3.796,8290,0
+SNYR.US,D,20250128,000000,3.77,3.9,3.77,3.8511,978,0
+SNYR.US,D,20250129,000000,3.9,4.4,3.85,4.2033,52087,0
+SNYR.US,D,20250130,000000,4.17,4.4618,4,4.2,14604,0
+SNYR.US,D,20250131,000000,4.1,4.2516,3.85,3.85,13879,0
+SNYR.US,D,20250203,000000,3.88,4.05,3.71,3.8704,10470,0
+SNYR.US,D,20250204,000000,3.87,4.2626,3.7992,4.22,43480,0
+SNYR.US,D,20250205,000000,4.2395,4.24,3.835,4.211,16068,0
+SNYR.US,D,20250206,000000,3.9,4.2328,3.89,4,6624,0
+SNYR.US,D,20250207,000000,4.03,4.207,3.585,3.8444,25892,0
+SNYR.US,D,20250210,000000,4.16,4.16,3.36,3.43,33822,0
+SNYR.US,D,20250211,000000,3.35,3.6739,3,3.02,8141,0
+SNYR.US,D,20250212,000000,3.1,4,3.03,3.743,43085,0
+SNYR.US,D,20250213,000000,3.5,3.85,3.48,3.5,6098,0
+SNYR.US,D,20250214,000000,3.58,3.7475,3.49,3.7,7124,0
+SNYR.US,D,20250218,000000,3.53,3.75,3.51,3.51,4854,0
+SNYR.US,D,20250219,000000,3.67,3.8,3.6142,3.75,21281,0
+SNYR.US,D,20250220,000000,3.9158,4.25,3.7501,3.8751,55469,0
+SNYR.US,D,20250221,000000,4.06,4.0846,3.81,3.87,4060,0
+SNYR.US,D,20250224,000000,4,4.1153,3.81,4.012,19900,0
+SNYR.US,D,20250225,000000,3.85,3.8798,3.4997,3.73,8253,0
+SNYR.US,D,20250226,000000,3.85,3.8664,3.0432,3.66,23901,0
+SNYR.US,D,20250227,000000,3.6283,3.9353,3.6283,3.8,8518,0
+SNYR.US,D,20250228,000000,3.7,3.8551,3.5261,3.84,21488,0
+SNYR.US,D,20250303,000000,3.85,3.9838,3.53,3.53,15908,0
+SNYR.US,D,20250304,000000,3.47,3.4899,3.26,3.449,14816,0
+SNYR.US,D,20250305,000000,3.7249,3.7249,3.43,3.54,7033,0
+SNYR.US,D,20250306,000000,3.48,3.78,3.4,3.4113,4911,0
+SNYR.US,D,20250307,000000,3.54,3.8,3.25,3.63,21333,0
+SNYR.US,D,20250310,000000,3.7,3.7,3.43,3.6,12149,0
+SNYR.US,D,20250311,000000,3.6,3.7,3.16,3.26,20697,0
+SNYR.US,D,20250312,000000,3.11,3.6,3.1,3.4,18902,0
+SNYR.US,D,20250313,000000,3.464,3.7,3.235,3.44,29869,0
+SNYR.US,D,20250314,000000,3.5933,3.65,3.24,3.55,13009,0
+SNYR.US,D,20250317,000000,3.45,3.664,3.34,3.58,3458,0
+SNYR.US,D,20250318,000000,3.535,3.6616,3.37,3.37,3410,0
+SNYR.US,D,20250319,000000,3.09,3.6,2.9,3.18,30876,0
+SNYR.US,D,20250320,000000,3.18,3.651,2.89,3.12,25438,0
+SNYR.US,D,20250321,000000,2.9,3.24,2.85,3.24,7199,0
+SNYR.US,D,20250324,000000,3.2,3.52,2.79,3.02,50500,0
+SNYR.US,D,20250325,000000,2.98,3.1998,2.92,3.05,5025,0
+SNYR.US,D,20250326,000000,3.17,3.35,3.1,3.3117,5441,0
+SNYR.US,D,20250327,000000,3.34,3.45,3.21,3.21,2252,0
+SNYR.US,D,20250328,000000,3.2,3.2,2.55,2.9,22974,0
+SNYR.US,D,20250331,000000,2.51,2.894,1.95,2.35,25445,0
+SNYR.US,D,20250401,000000,2.43,2.85,2.3696,2.575,15495,0
+SNYR.US,D,20250402,000000,2.36,2.66,2.36,2.53,17098,0
+SNYR.US,D,20250403,000000,2.6426,2.6426,2.22,2.22,19169,0
+SNYR.US,D,20250404,000000,2.28,2.4299,2.15,2.295,59326,0
+SNYR.US,D,20250407,000000,2.16,2.43,1.8701,2.0313,88106,0
+SNYR.US,D,20250408,000000,1.97,2.45,1.3,2,117673,0
+SNYR.US,D,20250409,000000,2.01,2.2,1.625,1.79,63228,0
+SNYR.US,D,20250410,000000,1.82,2.19,1.64,1.75,112681,0
+SNYR.US,D,20250411,000000,1.7,2.16,1.7,1.7832,21603,0
+SNYR.US,D,20250414,000000,1.75,2,1.72,1.79,256570,0
+SNYR.US,D,20250415,000000,3.89,4.08,2.06,2.2,63525279,0
+SNYR.US,D,20250416,000000,2.4,2.58,2.23,2.5,1149706,0
+SNYR.US,D,20250417,000000,2.42,2.73,2.4,2.49,332916,0
+SNYR.US,D,20250421,000000,2.28,2.73,2.17,2.68,332179,0
+SNYR.US,D,20250422,000000,2.57,2.57,2.22,2.36,176054,0
+SNYR.US,D,20250423,000000,2.33,2.33,1.92,1.92,141064,0
+SNYR.US,D,20250424,000000,1.84,1.91,1.645,1.85,161484,0
+SNYR.US,D,20250425,000000,1.77,1.825,1.55,1.61,139470,0
+SNYR.US,D,20250428,000000,1.61,1.99,1.61,1.92,159374,0
+SNYR.US,D,20250429,000000,1.86,2.06,1.79,1.9,90665,0
+SNYR.US,D,20250430,000000,1.9,2,1.8519,1.95,43128,0
+SNYR.US,D,20250501,000000,1.95,2.1,1.95,2.03,45402,0
+SNYR.US,D,20250502,000000,2.05,2.15,1.932,2.13,38978,0
+SNYR.US,D,20250505,000000,2.16,2.1735,2.01,2.06,60436,0
+SNYR.US,D,20250506,000000,2.01,2.03,1.8103,1.875,44664,0
+SNYR.US,D,20250507,000000,1.88,1.92,1.7713,1.87,31261,0
+SNYR.US,D,20250508,000000,1.84,1.92,1.71,1.92,30036,0
+SNYR.US,D,20250509,000000,1.86,1.884,1.77,1.77,13151,0
+SNYR.US,D,20250512,000000,1.83,1.83,1.7755,1.83,14906,0
+SNYR.US,D,20250513,000000,1.81,1.9679,1.75,1.886,36218,0
+SNYR.US,D,20250514,000000,1.9,1.98,1.8254,1.94,66198,0
+SNYR.US,D,20250515,000000,2.02,2.25,1.9,2.14,114191,0
+SNYR.US,D,20250516,000000,2.3,2.4,2.1644,2.38,102296,0
+SNYR.US,D,20250519,000000,2.29,2.29,1.985,2.113,64552,0
+SNYR.US,D,20250520,000000,2,2.11,2,2.05,64164,0
+SNYR.US,D,20250521,000000,2,2.18,1.94,2.1,61471,0
+SNYR.US,D,20250522,000000,2,2.08,1.93,2.04,48873,0
+SNYR.US,D,20250523,000000,2.1,2.1,1.9,1.96,46216,0
+SNYR.US,D,20250527,000000,1.98,1.98,1.74,1.78,65148,0
+SNYR.US,D,20250528,000000,1.85,1.86,1.74,1.85,28462,0
+SNYR.US,D,20250529,000000,1.88,1.88,1.78,1.81,29081,0
+SNYR.US,D,20250530,000000,1.855,1.8946,1.7,1.76,48941,0
+SNYR.US,D,20250602,000000,1.81,1.85,1.65,1.76,58406,0
+SNYR.US,D,20250603,000000,1.76,2.08,1.71,2.07,218935,0
+SNYR.US,D,20250604,000000,2.05,2.1864,1.9,2.04,133922,0
+SNYR.US,D,20250605,000000,1.97,2.07,1.85,1.865,29727,0
+SNYR.US,D,20250606,000000,1.85,2.1,1.85,2.1,66767,0
+SNYR.US,D,20250609,000000,2.09,2.1999,2,2.16,90421,0
+SNYR.US,D,20250610,000000,2.2,2.32,2.08,2.18,78465,0
+SNYR.US,D,20250611,000000,2.1,2.2,2.1,2.1,39681,0
+SNYR.US,D,20250612,000000,2.11,2.36,1.9561,2.29,132596,0
+SNYR.US,D,20250613,000000,2.2,2.2,2.02,2.08,53117,0
+SNYR.US,D,20250616,000000,2.08,2.38,2.08,2.285,111237,0
+SNYR.US,D,20250617,000000,2.38,2.534,2.15,2.17,170783,0
+SNYR.US,D,20250618,000000,2.17,2.3,2.13,2.21,88191,0
+SNYR.US,D,20250620,000000,2.2,2.82,2.2,2.65,217753,0
+SNYR.US,D,20250623,000000,2.74,2.79,2.5501,2.57,114260,0
+SNYR.US,D,20250624,000000,2.68,2.7,2.5,2.52,46051,0
+SNYR.US,D,20250625,000000,2.5,2.5999,2.49,2.55,32360,0
+SNYR.US,D,20250626,000000,2.6,2.6,2.3105,2.5,99600,0
+SNYR.US,D,20250627,000000,2.46,2.6,2.38,2.43,36681,0
+SNYR.US,D,20250630,000000,2.68,2.88,2.5,2.85,266373,0
+SNYR.US,D,20250701,000000,2.84,3.29,2.72,3.06,218016,0
+SNYR.US,D,20250702,000000,3.06,3.3295,2.96,3.24,168123,0
+SNYR.US,D,20250703,000000,3.2,3.3,3.09,3.24,89586,0
+SNYR.US,D,20250707,000000,3.24,3.44,2.9697,3.37,104039,0
+SNYR.US,D,20250708,000000,3.2101,3.37,3.2101,3.3,39658,0
+SNYR.US,D,20250709,000000,3.38,3.38,2.91,3.1,87681,0
+SNYR.US,D,20250710,000000,3.1621,3.3,3.0171,3.2031,58086,0
+SNYR.US,D,20250711,000000,3.1221,3.254,3.0226,3.11,23281,0
+SNYR.US,D,20250714,000000,3.19,3.4,3.14,3.39,102615,0
+SNYR.US,D,20250715,000000,3.4,3.44,3.3163,3.4,36786,0
+SNYR.US,D,20250716,000000,3.3448,3.43,3.27,3.43,64601,0
+SNYR.US,D,20250717,000000,3.47,3.69,3.35,3.63,83243,0
+SNYR.US,D,20250718,000000,3.46,3.68,3.46,3.61,68154,0
+SNYR.US,D,20250721,000000,3.62,3.62,3.326,3.5,55217,0
+SNYR.US,D,20250722,000000,3.3711,3.5884,3.34,3.56,41354,0
+SNYR.US,D,20250723,000000,3.57,3.7,3.4,3.7,50522,0
+SNYR.US,D,20250724,000000,3.7,3.9997,3.6499,3.97,108552,0
+SNYR.US,D,20250725,000000,3.88,3.9584,3.7,3.79,37189,0
+SNYR.US,D,20250728,000000,3.75,3.8,3.61,3.72,31969,0
+SNYR.US,D,20250729,000000,3.7,3.745,3.5237,3.645,34091,0
+SNYR.US,D,20250730,000000,3.65,3.71,3.5,3.57,28298,0
+SNYR.US,D,20250731,000000,3.79,3.79,3.42,3.46,39315,0
+SNYR.US,D,20250801,000000,3.36,3.573,3.25,3.36,30665,0
+SNYR.US,D,20250804,000000,3.29,3.6,3.29,3.5069,48400,0
+SNYR.US,D,20250805,000000,3.56,3.61,3.47,3.5763,20416,0
+SNYR.US,D,20250806,000000,3.58,3.95,3.58,3.71,118122,0
+SNYR.US,D,20250807,000000,3.75,3.75,3.45,3.63,31966,0
+SNYR.US,D,20250808,000000,3.53,3.64,3.4163,3.54,25229,0
+SNYR.US,D,20250811,000000,3.53,3.8379,3.5,3.8379,44788,0
+SNYR.US,D,20250812,000000,3.84,3.94,3.73,3.92,49226,0
+SNYR.US,D,20250813,000000,3.86,3.99,3.7713,3.86,29934,0
+SNYR.US,D,20250814,000000,3.75,3.92,3.2723,3.55,123199,0
+SNYR.US,D,20250815,000000,3.6,3.6,3.425,3.43,21300,0
+SNYR.US,D,20250818,000000,3.4,3.53,3.3,3.48,37699,0
+SNYR.US,D,20250819,000000,3.59,3.59,3.04,3.28,88653,0
+SNYR.US,D,20250820,000000,3.1,3.215,2.85,2.855,76461,0
+SNYR.US,D,20250821,000000,2.8663,2.94,2.8301,2.9,31014,0
+SNYR.US,D,20250822,000000,2.9,3,2.86,2.94,80385,0
+SNYR.US,D,20250825,000000,2.95,3.1837,2.86,2.92,79480,0
+SNYR.US,D,20250826,000000,2.57,2.57,2.3,2.3,314924,0
+SNYR.US,D,20250827,000000,2.33,2.34,2.0733,2.09,261896,0
+SNYR.US,D,20250828,000000,2.07,2.188,1.95,2.12,152583,0
+SNYR.US,D,20250829,000000,2.13,2.49,2.12,2.42,218016,0
+SNYR.US,D,20250902,000000,2.4,2.4799,2.28,2.37,72366,0
+SNYR.US,D,20250903,000000,2.4,2.52,2.25,2.41,186193,0
+SNYR.US,D,20250904,000000,2.4,2.45,2.31,2.34,44769,0
+SNYR.US,D,20250905,000000,2.35,2.4,2.3,2.32,53143,0
+SNYR.US,D,20250908,000000,2.32,2.39,2.25,2.29,185830,0
+SNYR.US,D,20250909,000000,2.25,2.4,2.05,2.24,130710,0
+SNYR.US,D,20250910,000000,2.21,2.25,2.07,2.17,70070,0
+SNYR.US,D,20250911,000000,2.21,2.25,2.13,2.19,25041,0
+SNYR.US,D,20250912,000000,2.2,2.23,2.1,2.16,79273,0
+SNYR.US,D,20250915,000000,2.16,2.23,2.03,2.21,198685,0
+SNYR.US,D,20250916,000000,2.19,2.35,2.12,2.35,211846,0
+SNYR.US,D,20250917,000000,2.25,2.4,2.16,2.25,724799,0
+SNYR.US,D,20250918,000000,2.35,2.48,2.2742,2.38,130350,0
+SNYR.US,D,20250919,000000,2.39,2.5,2.3254,2.4,185155,0
+SNYR.US,D,20250922,000000,2.38,2.7998,2.38,2.56,343514,0
+SNYR.US,D,20250923,000000,2.56,2.8126,2.56,2.7,157590,0
+SNYR.US,D,20250924,000000,2.8,2.96,2.65,2.69,195797,0
+SNYR.US,D,20250925,000000,2.63,2.74,2.4217,2.46,116496,0
+SNYR.US,D,20250926,000000,2.48,2.6146,2.4236,2.5,78638,0
+SNYR.US,D,20250929,000000,2.5,2.5589,2.3192,2.41,89200,0
+SNYR.US,D,20250930,000000,2.45,2.5,2.3559,2.44,61437,0
+SNYR.US,D,20251001,000000,2.48,2.53,2.36,2.5,59679,0
+SNYR.US,D,20251002,000000,2.5,2.5492,2.42,2.48,56485,0
+SNYR.US,D,20251003,000000,2.48,2.6299,2.422,2.53,86228,0
+SNYR.US,D,20251006,000000,2.5,2.5,2.36,2.42,52268,0
+SNYR.US,D,20251007,000000,2.45,2.54,2.41,2.51,38621,0
+SNYR.US,D,20251008,000000,2.51,2.57,2.36,2.42,90348,0
+SNYR.US,D,20251009,000000,2.4,2.4,2.26,2.33,45251,0
+SNYR.US,D,20251010,000000,2.3,2.372,2.21,2.23,40122,0
+SNYR.US,D,20251013,000000,2.22,2.23,2.15,2.23,40309,0
+SNYR.US,D,20251014,000000,2.25,2.35,2.25,2.34,188799,0
+SNYR.US,D,20251015,000000,2.39,2.39,2.16,2.19,48513,0
+SNYR.US,D,20251016,000000,2.2,2.39,2.15,2.37,172366,0
+SNYR.US,D,20251017,000000,2.42,2.71,2.41,2.69,178672,0
+SNYR.US,D,20251020,000000,2.78,2.8987,2.43,2.525,174047,0
+SNYR.US,D,20251021,000000,2.6,2.66,2.445,2.53,73536,0
+SNYR.US,D,20251022,000000,2.75,2.88,2.6,2.69,212733,0
+SNYR.US,D,20251023,000000,2.71,2.7491,2.45,2.56,83605,0
+SNYR.US,D,20251024,000000,2.52,2.578,2.37,2.46,56576,0
+SNYR.US,D,20251027,000000,2.46,2.55,2.33,2.38,52270,0
+SNYR.US,D,20251028,000000,2.4,2.45,2.35,2.4,40690,0
+SNYR.US,D,20251029,000000,2.37,2.4682,2.25,2.26,21668,0
+SNYR.US,D,20251030,000000,2.35,2.45,2.25,2.27,33230,0
+SNYR.US,D,20251031,000000,2.3,2.4,2.29,2.34,42777,0
+SNYR.US,D,20251103,000000,2.31,2.3755,2.2201,2.34,58056,0
+SNYR.US,D,20251104,000000,2.35,2.38,2.16,2.17,64172,0
+SNYR.US,D,20251105,000000,2.21,2.3,2.17,2.27,50099,0
+SNYR.US,D,20251106,000000,2.3,2.32,2.1492,2.195,52450,0
+SNYR.US,D,20251107,000000,2.21,2.277,2.14,2.24,35412,0
+SNYR.US,D,20251110,000000,2.24,2.2863,2.12,2.14,44769,0
+SNYR.US,D,20251111,000000,2.15,2.17,2.06,2.09,28074,0
+SNYR.US,D,20251112,000000,2.08,2.22,2.03,2.12,37832,0
+SNYR.US,D,20251113,000000,2.13,2.2226,1.9,1.985,104214,0
+SNYR.US,D,20251114,000000,2,2.1,1.94,2.09,31835,0
+SNYR.US,D,20251117,000000,2.06,2.19,2.05,2.11,21033,0
+SNYR.US,D,20251118,000000,2.06,2.1699,2.0419,2.16,35251,0
+SNYR.US,D,20251119,000000,2.1216,2.445,2.1216,2.34,88214,0
+SNYR.US,D,20251120,000000,2.31,2.36,2.08,2.105,30523,0
+SNYR.US,D,20251121,000000,2.09,2.1717,2.08,2.14,5425,0
+SNYR.US,D,20251124,000000,2.13,2.24,2.07,2.13,10876,0
+SNYR.US,D,20251125,000000,2.13,2.19,2.08,2.15,58796,0
+SNYR.US,D,20251126,000000,2.1887,2.3,2.12,2.18,24070,0
+SNYR.US,D,20251128,000000,2.14,2.1435,2.08,2.14,8470,0
+SNYR.US,D,20251201,000000,2.14,2.14,1.9,1.9001,62066,0
+SNYR.US,D,20251202,000000,1.92,2.015,1.85,1.87,43597,0
+SNYR.US,D,20251203,000000,1.93,1.94,1.815,1.845,72509,0
+SNYR.US,D,20251204,000000,1.85,1.9154,1.84,1.87,8841,0
+SNYR.US,D,20251205,000000,1.87,1.8785,1.83,1.835,4659,0
+SNYR.US,D,20251208,000000,1.84,1.9721,1.82,1.82,22160,0
+SNYR.US,D,20251209,000000,1.8629,1.87,1.81,1.81,22193,0
+SNYR.US,D,20251210,000000,1.82,1.85,1.76,1.8,23458,0
+SNYR.US,D,20251211,000000,1.77,1.85,1.76,1.83,18221,0
+SNYR.US,D,20251212,000000,1.85,1.88,1.805,1.81,16056,0
+SNYR.US,D,20251215,000000,1.84,2.1009,1.8,1.96,44500,0
+SNYR.US,D,20251216,000000,1.94,1.94,1.83,1.85,15431,0
+SNYR.US,D,20251217,000000,1.85,1.92,1.8388,1.92,7523,0
+SNYR.US,D,20251218,000000,1.9168,1.944,1.8,1.8,28024,0
+SNYR.US,D,20251219,000000,1.8,1.895,1.8,1.83,26507,0
+SNYR.US,D,20251222,000000,1.82,1.915,1.81,1.9,13413,0
+SNYR.US,D,20251223,000000,1.8616,1.96,1.81,1.82,39127,0
+SNYR.US,D,20251224,000000,1.9189,1.9189,1.84,1.853,29665,0
+SNYR.US,D,20251226,000000,1.83,1.9,1.8101,1.86,43250,0
+SNYR.US,D,20251229,000000,1.87,1.8713,1.8,1.81,40010,0
+SNYR.US,D,20251230,000000,1.88,1.88,1.8,1.81,17722,0
+SNYR.US,D,20251231,000000,1.8,1.86,1.8,1.86,18750,0
+SNYR.US,D,20260102,000000,1.88,1.88,1.8001,1.88,19219,0
+SNYR.US,D,20260105,000000,1.85,1.8845,1.8201,1.83,10086,0
+SNYR.US,D,20260106,000000,1.91,1.91,1.85,1.85,11509,0
+SNYR.US,D,20260107,000000,1.842,1.87,1.81,1.82,20724,0
+SNYR.US,D,20260108,000000,1.85,1.8839,1.85,1.85,5383,0
+SNYR.US,D,20260109,000000,1.85,1.88,1.8,1.81,13613,0
+SNYR.US,D,20260112,000000,1.82,1.8549,1.81,1.81,7774,0
+SNYR.US,D,20260113,000000,1.82,1.88,1.82,1.82,13773,0
+SNYR.US,D,20260114,000000,1.8685,1.87,1.82,1.82,18539,0
+SNYR.US,D,20260115,000000,1.8516,1.8516,1.82,1.82,4531,0
+SNYR.US,D,20260116,000000,1.82,1.82,1.8,1.8,6179,0
+SNYR.US,D,20260120,000000,1.8,1.83,1.8,1.81,32455,0
+SNYR.US,D,20260121,000000,1.8,2.04,1.7042,1.84,80711,0
+SNYR.US,D,20260122,000000,1.87,1.9682,1.87,1.9,7801,0
+SNYR.US,D,20260123,000000,1.88,1.9,1.86,1.86,14264,0
+SNYR.US,D,20260126,000000,1.85,2.1499,1.85,1.965,62002,0
+SNYR.US,D,20260127,000000,2.08,2.14,1.92,2.04,167848,0
+SNYR.US,D,20260128,000000,1.99,2.02,1.78,1.82,61724,0
+SNYR.US,D,20260129,000000,1.82,1.9299,1.79,1.84,53094,0
+SNYR.US,D,20260130,000000,1.86,1.87,1.8,1.87,22969,0
+SNYR.US,D,20260202,000000,1.88,1.97,1.75,1.75,48360,0
+SNYR.US,D,20260203,000000,1.76,1.9,1.76,1.86,41032,0
+SNYR.US,D,20260204,000000,1.7991,1.86,1.78,1.79,9858,0
+SNYR.US,D,20260205,000000,1.74,1.81,1.72,1.72,16055,0
+SNYR.US,D,20260206,000000,1.7,1.825,1.7,1.77,5413,0
+SNYR.US,D,20260209,000000,1.74,1.8337,1.72,1.73,16128,0
+SNYR.US,D,20260210,000000,1.75,1.7678,1.7282,1.76,7495,0
+SNYR.US,D,20260211,000000,1.74,1.74,1.7,1.73,16724,0
+SNYR.US,D,20260212,000000,1.75,1.75,1.62,1.65,8917,0
+SNYR.US,D,20260213,000000,1.64,1.6813,1.627,1.63,3808,0
+SNYR.US,D,20260217,000000,1.62,1.7145,1.62,1.63,15874,0
+SNYR.US,D,20260218,000000,1.65,1.7447,1.65,1.7,4797,0
diff --git a/daily/us/nasdaq stocks/2/soca.us.txt b/daily/us/nasdaq stocks/2/soca.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9d3a6d963907d49f2edc1487be7e8b9856f1b985
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/soca.us.txt	
@@ -0,0 +1,78 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOCA.US,D,20250905,000000,9.96,10,9.96,9.96,501735,0
+SOCA.US,D,20250908,000000,9.96,9.96,9.945,9.945,1425,0
+SOCA.US,D,20250909,000000,9.94,9.96,9.94,9.96,850084,0
+SOCA.US,D,20250910,000000,9.97,9.975,9.97,9.97,31264,0
+SOCA.US,D,20250911,000000,9.97,9.97,9.96,9.97,699442,0
+SOCA.US,D,20250912,000000,9.97,9.98,9.96,9.96,675237,0
+SOCA.US,D,20250915,000000,9.97,9.98,9.96,9.96,76090,0
+SOCA.US,D,20250916,000000,9.97,9.98,9.96,9.96,217180,0
+SOCA.US,D,20250917,000000,9.97,9.98,9.97,9.97,83897,0
+SOCA.US,D,20250918,000000,9.97,9.99,9.97,9.98,1871,0
+SOCA.US,D,20250919,000000,9.97,9.99,9.97,9.99,140417,0
+SOCA.US,D,20250922,000000,9.98,9.98,9.98,9.98,754,0
+SOCA.US,D,20250923,000000,9.99,9.99,9.99,9.99,20699,0
+SOCA.US,D,20250924,000000,9.99,10,9.98,10,105543,0
+SOCA.US,D,20250925,000000,10.03,10.05,9.98,10.05,34241,0
+SOCA.US,D,20250926,000000,9.99,10,9.99,10,5616,0
+SOCA.US,D,20250929,000000,10.04,10.04,9.98,9.98,368,0
+SOCA.US,D,20250930,000000,10.03,10.03,9.96,9.96,967,0
+SOCA.US,D,20251001,000000,9.99,10.04,9.99,9.99,3134,0
+SOCA.US,D,20251002,000000,9.99,10.03,9.99,10.03,4508,0
+SOCA.US,D,20251003,000000,9.99,10.04,9.98,9.99,41281,0
+SOCA.US,D,20251006,000000,9.98,10.03,9.98,10.03,854,0
+SOCA.US,D,20251007,000000,10.03,10.03,10.03,10.03,107,0
+SOCA.US,D,20251008,000000,10,10.015,10,10,518406,0
+SOCA.US,D,20251010,000000,10.01,10.01,10,10,64484,0
+SOCA.US,D,20251013,000000,10,10.01,10,10.01,90065,0
+SOCA.US,D,20251015,000000,10.05,10.13,10.04,10.05,28465,0
+SOCA.US,D,20251016,000000,10.04,10.09,10.04,10.09,150448,0
+SOCA.US,D,20251017,000000,10.09,10.09,10.09,10.09,475,0
+SOCA.US,D,20251021,000000,10.09,10.1,10.04,10.1,12285,0
+SOCA.US,D,20251022,000000,10.08,10.08,10.08,10.08,221,0
+SOCA.US,D,20251023,000000,10.02,10.03,10.01,10.02,2497,0
+SOCA.US,D,20251029,000000,10.05,10.05,10.05,10.05,443,0
+SOCA.US,D,20251030,000000,10.06,10.06,10.06,10.06,100025,0
+SOCA.US,D,20251103,000000,10.06,10.06,10.06,10.06,1498,0
+SOCA.US,D,20251104,000000,10.06,10.11,10.06,10.11,105218,0
+SOCA.US,D,20251105,000000,10.11,10.15,10.11,10.14,159304,0
+SOCA.US,D,20251107,000000,10.13,10.15,10.13,10.15,72948,0
+SOCA.US,D,20251111,000000,10.145,10.15,10.14,10.15,7884,0
+SOCA.US,D,20251112,000000,10.1,10.14,10.09,10.14,6800,0
+SOCA.US,D,20251114,000000,10.14,10.14,10.14,10.14,11102,0
+SOCA.US,D,20251118,000000,10.15,10.15,10.15,10.15,10070,0
+SOCA.US,D,20251121,000000,10.15,10.15,10.14,10.15,776,0
+SOCA.US,D,20251125,000000,10.14,10.14,10.13,10.14,17252,0
+SOCA.US,D,20251126,000000,10.14,10.14,10.14,10.14,17643,0
+SOCA.US,D,20251128,000000,10.12,10.12,10.12,10.12,872,0
+SOCA.US,D,20251201,000000,10.12,10.12,10.11,10.11,10048,0
+SOCA.US,D,20251202,000000,10.09,10.09,10.06,10.09,35566,0
+SOCA.US,D,20251204,000000,10.13,10.13,10.1,10.1,5475,0
+SOCA.US,D,20251205,000000,10.09,10.095,10.09,10.09,4521,0
+SOCA.US,D,20251209,000000,10.08,10.08,10.08,10.08,941,0
+SOCA.US,D,20251210,000000,10.1,10.1,10.1,10.1,25052,0
+SOCA.US,D,20251211,000000,10.08,10.1,10.07,10.1,11242,0
+SOCA.US,D,20251212,000000,10.071,10.1,10.0644,10.1,13354,0
+SOCA.US,D,20251215,000000,10.09,10.09,10.075,10.075,29461,0
+SOCA.US,D,20251217,000000,10.06,10.065,10.05,10.06,83363,0
+SOCA.US,D,20251218,000000,10.11,10.11,10.05,10.05,1669,0
+SOCA.US,D,20251229,000000,10.06,10.06,10.05,10.06,56202,0
+SOCA.US,D,20251231,000000,10.05,10.055,10.05,10.05,148282,0
+SOCA.US,D,20260102,000000,10.08,10.08,10.055,10.06,18554,0
+SOCA.US,D,20260109,000000,10.07,10.07,10.07,10.07,212,0
+SOCA.US,D,20260112,000000,10.07,10.085,10.07,10.08,18998,0
+SOCA.US,D,20260113,000000,10.095,10.1,10.09,10.09,5455,0
+SOCA.US,D,20260114,000000,10.1,10.1,10.095,10.1,301308,0
+SOCA.US,D,20260120,000000,10.1,10.1,10.1,10.1,16409,0
+SOCA.US,D,20260121,000000,10.085,10.09,10.085,10.09,25738,0
+SOCA.US,D,20260126,000000,10.11,10.11,10.11,10.11,50008,0
+SOCA.US,D,20260127,000000,10.11,10.12,10.11,10.12,452,0
+SOCA.US,D,20260130,000000,10.125,10.13,10.125,10.13,2535,0
+SOCA.US,D,20260202,000000,10.13,10.13,10.11,10.11,45443,0
+SOCA.US,D,20260203,000000,10.11,10.11,10.11,10.11,40023,0
+SOCA.US,D,20260204,000000,10.11,10.11,10.11,10.11,994,0
+SOCA.US,D,20260205,000000,10.11,10.11,10.08,10.08,39847,0
+SOCA.US,D,20260209,000000,10.11,10.15,10.11,10.15,5433,0
+SOCA.US,D,20260210,000000,10.11,10.11,10.11,10.11,3074,0
+SOCA.US,D,20260211,000000,10.125,10.125,10.125,10.125,775019,0
+SOCA.US,D,20260212,000000,10.15,10.15,10.15,10.15,10235,0
diff --git a/daily/us/nasdaq stocks/2/socau.us.txt b/daily/us/nasdaq stocks/2/socau.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ecc6f815edcca631654c71fd9efe921e28e76b52
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/socau.us.txt	
@@ -0,0 +1,64 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOCAU.US,D,20250716,000000,10.04,10.05,10.02,10.02,7966248,0
+SOCAU.US,D,20250717,000000,10.03,10.05,10.03,10.04,511171,0
+SOCAU.US,D,20250718,000000,10.03,10.075,10.03,10.05,374164,0
+SOCAU.US,D,20250721,000000,10.04,10.075,10.0377,10.06,217706,0
+SOCAU.US,D,20250722,000000,10.07,10.07,10.05,10.065,92515,0
+SOCAU.US,D,20250723,000000,10.06,10.065,10.045,10.06,75073,0
+SOCAU.US,D,20250724,000000,10.06,10.06,10.05,10.06,103043,0
+SOCAU.US,D,20250725,000000,10.0525,10.0525,10.0525,10.0525,2085,0
+SOCAU.US,D,20250728,000000,10.065,10.07,10.06,10.06,2585,0
+SOCAU.US,D,20250729,000000,10.07,10.15,10.07,10.07,98825,0
+SOCAU.US,D,20250730,000000,10.07,10.07,10.07,10.07,2391,0
+SOCAU.US,D,20250731,000000,10.09,10.09,10.06,10.07,5600,0
+SOCAU.US,D,20250801,000000,10.06,10.06,10.06,10.06,19612,0
+SOCAU.US,D,20250804,000000,10.05,10.07,10.05,10.055,60566,0
+SOCAU.US,D,20250805,000000,10.06,10.06,10.05,10.05,1540,0
+SOCAU.US,D,20250807,000000,10.05,10.05,10.05,10.05,34068,0
+SOCAU.US,D,20250808,000000,10.06,10.06,10.0409,10.0409,10831,0
+SOCAU.US,D,20250811,000000,10.1,10.1,10.055,10.055,13071,0
+SOCAU.US,D,20250812,000000,10.14,10.14,10.05,10.06,12486,0
+SOCAU.US,D,20250813,000000,10.0644,10.07,10.0644,10.07,6100,0
+SOCAU.US,D,20250814,000000,10.07,10.07,10.06,10.06,194778,0
+SOCAU.US,D,20250815,000000,10.07,10.07,10.07,10.07,1070,0
+SOCAU.US,D,20250818,000000,10.07,10.07,10.07,10.07,9046,0
+SOCAU.US,D,20250819,000000,10.06,10.07,10.06,10.07,6878,0
+SOCAU.US,D,20250820,000000,10.06,10.07,10.06,10.07,6020,0
+SOCAU.US,D,20250821,000000,10.07,10.07,10.07,10.07,610,0
+SOCAU.US,D,20250822,000000,10.07,10.07,10.07,10.07,2001,0
+SOCAU.US,D,20250825,000000,10.07,10.07,10.06,10.06,3303,0
+SOCAU.US,D,20250826,000000,10.06,10.06,10.06,10.06,819,0
+SOCAU.US,D,20250827,000000,10.06,10.06,10.06,10.06,53000,0
+SOCAU.US,D,20250828,000000,10.061,10.061,10.06,10.06,56609,0
+SOCAU.US,D,20250829,000000,10.065,10.07,10.065,10.07,142379,0
+SOCAU.US,D,20250902,000000,10.07,10.08,10.07,10.08,8966,0
+SOCAU.US,D,20250903,000000,10.08,10.08,10.08,10.08,10000,0
+SOCAU.US,D,20250904,000000,10.08,10.08,10.08,10.08,300010,0
+SOCAU.US,D,20250905,000000,10.07,10.07,10.07,10.07,2675,0
+SOCAU.US,D,20250908,000000,10.07,10.07,10.07,10.07,4800,0
+SOCAU.US,D,20250909,000000,10.06,10.06,10.06,10.06,30401,0
+SOCAU.US,D,20250910,000000,10.06,10.06,10.06,10.06,1238,0
+SOCAU.US,D,20250911,000000,10.06,10.06,10.06,10.06,218,0
+SOCAU.US,D,20250915,000000,10.07,10.07,10.07,10.07,688,0
+SOCAU.US,D,20250916,000000,10.07,10.07,10.05,10.06,13030,0
+SOCAU.US,D,20250922,000000,10.06,10.06,10.06,10.06,200,0
+SOCAU.US,D,20250923,000000,10.09,10.09,10.06,10.09,11310,0
+SOCAU.US,D,20251003,000000,10.1669,10.1669,10.1669,10.1669,1500,0
+SOCAU.US,D,20251006,000000,10.82,10.82,10.15,10.15,11827,0
+SOCAU.US,D,20251008,000000,10.54,10.54,10.1,10.1,3228,0
+SOCAU.US,D,20251013,000000,10.13,10.13,10.13,10.13,116,0
+SOCAU.US,D,20251015,000000,10.13,10.13,10.13,10.13,103,0
+SOCAU.US,D,20251020,000000,10.21,10.2109,10.21,10.2109,400,0
+SOCAU.US,D,20251023,000000,10.21,10.21,10.21,10.21,1208,0
+SOCAU.US,D,20251104,000000,10.3,10.3,10.29,10.29,1380,0
+SOCAU.US,D,20251105,000000,10.37,10.37,10.37,10.37,258,0
+SOCAU.US,D,20251118,000000,10.21,10.37,10.21,10.37,1100,0
+SOCAU.US,D,20251121,000000,10.21,10.37,10.21,10.37,616,0
+SOCAU.US,D,20251211,000000,10.35,10.35,10.35,10.35,1516,0
+SOCAU.US,D,20251217,000000,10.2,10.22,10.18,10.18,3136,0
+SOCAU.US,D,20251219,000000,10.21,10.21,10.19,10.19,2525,0
+SOCAU.US,D,20251226,000000,10.2,10.2,10.19,10.19,747415,0
+SOCAU.US,D,20251229,000000,10.19,10.19,10.19,10.19,50736,0
+SOCAU.US,D,20260115,000000,10.21,10.21,10.19,10.19,1520,0
+SOCAU.US,D,20260120,000000,10.19,10.19,10.19,10.19,404,0
+SOCAU.US,D,20260218,000000,10.25,10.25,10.25,10.25,36510,0
diff --git a/daily/us/nasdaq stocks/2/spegr.us.txt b/daily/us/nasdaq stocks/2/spegr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..26dea09bdd50cfc69b86086c70252c781a1a9f19
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/spegr.us.txt	
@@ -0,0 +1,74 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPEGR.US,D,20250909,000000,0.1999,0.1999,0.1946,0.1946,1255,0
+SPEGR.US,D,20250911,000000,0.19,0.2,0.19,0.2,2952,0
+SPEGR.US,D,20250912,000000,0.15,0.19,0.15,0.19,363042,0
+SPEGR.US,D,20250915,000000,0.2,0.2,0.1999,0.1999,7225,0
+SPEGR.US,D,20250916,000000,0.2,0.205,0.195,0.205,62000,0
+SPEGR.US,D,20250917,000000,0.21,0.21,0.21,0.21,28572,0
+SPEGR.US,D,20250918,000000,0.2,0.216,0.2,0.21,29450,0
+SPEGR.US,D,20250919,000000,0.22,0.2441,0.2199,0.23,44750,0
+SPEGR.US,D,20250922,000000,0.22101,0.22101,0.22101,0.22101,219,0
+SPEGR.US,D,20250923,000000,0.212,0.25,0.21,0.22,505145,0
+SPEGR.US,D,20250924,000000,0.22,0.22,0.22,0.22,6171,0
+SPEGR.US,D,20250925,000000,0.23,0.23,0.23,0.23,3005,0
+SPEGR.US,D,20250926,000000,0.24,0.24,0.234,0.24,3815,0
+SPEGR.US,D,20250929,000000,0.2351,0.24,0.22,0.24,6304,0
+SPEGR.US,D,20250930,000000,0.25,0.25,0.25,0.25,145,0
+SPEGR.US,D,20251001,000000,0.23,0.25,0.23,0.24,1200,0
+SPEGR.US,D,20251002,000000,0.336,0.336,0.23,0.25,2289,0
+SPEGR.US,D,20251003,000000,0.235,0.25,0.235,0.2499,2201,0
+SPEGR.US,D,20251007,000000,0.26,0.26,0.26,0.26,199,0
+SPEGR.US,D,20251008,000000,0.2696,0.28,0.2696,0.28,1401,0
+SPEGR.US,D,20251009,000000,0.25,0.26,0.24,0.26,72530,0
+SPEGR.US,D,20251010,000000,0.26,0.26,0.26,0.26,2520,0
+SPEGR.US,D,20251013,000000,0.25,0.2699,0.25,0.2699,10156,0
+SPEGR.US,D,20251014,000000,0.25,0.32,0.25,0.3,126800,0
+SPEGR.US,D,20251015,000000,0.534,0.534,0.271,0.32,1674,0
+SPEGR.US,D,20251016,000000,0.34,0.34,0.281,0.3,7047,0
+SPEGR.US,D,20251017,000000,0.334,0.3341,0.2768,0.28,2812,0
+SPEGR.US,D,20251020,000000,0.26,0.3095,0.23,0.24,76128,0
+SPEGR.US,D,20251021,000000,0.24,0.25,0.24,0.25,1893,0
+SPEGR.US,D,20251023,000000,0.29,0.3,0.27,0.27,4336,0
+SPEGR.US,D,20251024,000000,0.27,0.28,0.27,0.28,1636,0
+SPEGR.US,D,20251027,000000,0.28,0.2976,0.28,0.28,2030,0
+SPEGR.US,D,20251028,000000,0.27,0.294,0.27,0.294,265,0
+SPEGR.US,D,20251029,000000,0.27001,0.3,0.27001,0.28,10713,0
+SPEGR.US,D,20251031,000000,0.3,0.3,0.3,0.3,104,0
+SPEGR.US,D,20251104,000000,0.28,0.28,0.28,0.28,10021,0
+SPEGR.US,D,20251110,000000,0.28,0.3,0.28,0.2801,270104,0
+SPEGR.US,D,20251113,000000,0.28,0.28,0.28,0.28,13938,0
+SPEGR.US,D,20251117,000000,0.27,0.27,0.27,0.27,450,0
+SPEGR.US,D,20251118,000000,0.27,0.27,0.27,0.27,7500,0
+SPEGR.US,D,20251120,000000,0.26,0.26,0.26,0.26,1011,0
+SPEGR.US,D,20251121,000000,0.26,0.3,0.26,0.3,1004,0
+SPEGR.US,D,20251124,000000,0.32,0.32,0.27001,0.2899,2908,0
+SPEGR.US,D,20251126,000000,0.28,0.2801,0.27,0.27,5400,0
+SPEGR.US,D,20251201,000000,0.26,0.3,0.26,0.28,28434,0
+SPEGR.US,D,20251202,000000,0.26,0.26,0.26,0.26,7534,0
+SPEGR.US,D,20251203,000000,0.25,0.25,0.2452,0.2452,7600,0
+SPEGR.US,D,20251204,000000,0.26,0.26,0.26,0.26,3004,0
+SPEGR.US,D,20251209,000000,0.26,0.26,0.26,0.26,104,0
+SPEGR.US,D,20251210,000000,0.3,0.31,0.25,0.25,13258,0
+SPEGR.US,D,20251212,000000,0.26,0.26,0.26,0.26,13129,0
+SPEGR.US,D,20251215,000000,0.2527,0.2527,0.25,0.2527,11049,0
+SPEGR.US,D,20251218,000000,0.266,0.266,0.266,0.266,1091,0
+SPEGR.US,D,20251223,000000,0.25,0.25,0.25,0.25,536,0
+SPEGR.US,D,20251224,000000,0.25,0.25,0.25,0.25,601,0
+SPEGR.US,D,20251229,000000,0.28865,0.3,0.25,0.25,18559,0
+SPEGR.US,D,20251230,000000,0.25,0.25,0.24,0.24,48000,0
+SPEGR.US,D,20260106,000000,0.2675,0.2675,0.2313,0.2313,210,0
+SPEGR.US,D,20260112,000000,0.3,0.3,0.16,0.26,34098,0
+SPEGR.US,D,20260113,000000,0.26,0.31519,0.2386,0.2386,796,0
+SPEGR.US,D,20260114,000000,0.24,0.2909,0.24,0.24,1295,0
+SPEGR.US,D,20260115,000000,0.31,0.31,0.31,0.31,258,0
+SPEGR.US,D,20260116,000000,0.30999,0.30999,0.30999,0.30999,370,0
+SPEGR.US,D,20260120,000000,0.24001,0.3199,0.24001,0.3199,539,0
+SPEGR.US,D,20260121,000000,0.31,0.31,0.28,0.28,343,0
+SPEGR.US,D,20260128,000000,0.28,0.28,0.25,0.25,609,0
+SPEGR.US,D,20260129,000000,0.26,0.26,0.26,0.26,186,0
+SPEGR.US,D,20260130,000000,0.26,0.29,0.26,0.26,787,0
+SPEGR.US,D,20260202,000000,0.26,0.26,0.23,0.24,44814,0
+SPEGR.US,D,20260204,000000,0.24,0.24,0.24,0.24,110,0
+SPEGR.US,D,20260209,000000,0.24,0.28,0.24,0.28,874,0
+SPEGR.US,D,20260211,000000,0.28,0.28,0.28,0.28,520,0
+SPEGR.US,D,20260212,000000,0.25,0.26,0.25,0.26,5734,0
diff --git a/daily/us/nasdaq stocks/2/sppl.us.txt b/daily/us/nasdaq stocks/2/sppl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8f6be47686befd6e3dd31afaabfe239c73629631
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sppl.us.txt	
@@ -0,0 +1,605 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPPL.US,D,20230913,000000,39.2,45.6,38.64,39.2,291537.5,0
+SPPL.US,D,20230914,000000,36,38.4,33.6,37.52,51505.75,0
+SPPL.US,D,20230915,000000,37.76,44.56,37.6,39.12,131396,0
+SPPL.US,D,20230918,000000,40,40.4,36.88,39.12,16410,0
+SPPL.US,D,20230919,000000,37.92,39.9992,37.52,38.64,13777.5,0
+SPPL.US,D,20230920,000000,38,39.2,37.52,37.7528,5638.875,0
+SPPL.US,D,20230921,000000,37.36,39.6,37.2,37.6,12275.5,0
+SPPL.US,D,20230922,000000,37.6,39.0928,37.2,38.6424,2128.375,0
+SPPL.US,D,20230925,000000,37.92,38.9592,37.6008,38.9592,1360,0
+SPPL.US,D,20230926,000000,39.52,40.28,39.2,39.76,2775.25,0
+SPPL.US,D,20230927,000000,39.7616,41.52,39.2,39.84,10744.25,0
+SPPL.US,D,20230928,000000,39.2,39.52,38.4,39.2,1453.875,0
+SPPL.US,D,20230929,000000,39.12,39.2,38.4,39.2,1002.25,0
+SPPL.US,D,20231002,000000,37.68,40,37.68,39.2,557.75,0
+SPPL.US,D,20231003,000000,38.8,39.12,37.2704,38.7536,1509.25,0
+SPPL.US,D,20231004,000000,38,39.52,38,38.96,648.125,0
+SPPL.US,D,20231005,000000,38.48,39.44,38.48,39.12,2589.875,0
+SPPL.US,D,20231006,000000,39.04,39.6,38.8,39.28,1509.5,0
+SPPL.US,D,20231009,000000,39.68,41.2,39.68,40.96,5251.375,0
+SPPL.US,D,20231010,000000,41.2,41.2,40.04,40.16,1664,0
+SPPL.US,D,20231011,000000,40.8,40.8,39.6,39.76,2762.25,0
+SPPL.US,D,20231012,000000,39.84,41.2,38.96,39.08,1651.25,0
+SPPL.US,D,20231013,000000,41.12,41.12,39.12,40.08,3502.625,0
+SPPL.US,D,20231016,000000,40.96,41.5992,38.4,39.92,4468.25,0
+SPPL.US,D,20231017,000000,40,41.52,40,40.08,5659,0
+SPPL.US,D,20231018,000000,40.56,40.56,39.6,39.84,1122.125,0
+SPPL.US,D,20231019,000000,39.84,41.2,38.72,40.16,3591.125,0
+SPPL.US,D,20231020,000000,40.32,41.44,39.76,41.44,2450.375,0
+SPPL.US,D,20231023,000000,40.64,40.64,39.2,40,320.75,0
+SPPL.US,D,20231024,000000,40.7448,40.7448,39.28,40,1123.75,0
+SPPL.US,D,20231025,000000,40,40.4,39.2,39.2,2550,0
+SPPL.US,D,20231026,000000,41.2208,41.2208,39.2,39.6,1884,0
+SPPL.US,D,20231027,000000,40.0112,41.1992,38.64,38.8,2311,0
+SPPL.US,D,20231030,000000,38.8,39.6232,38.4,39.44,3401,0
+SPPL.US,D,20231031,000000,39.8768,39.9336,39.2,39.92,922.25,0
+SPPL.US,D,20231101,000000,40,40,39.2,39.92,881.375,0
+SPPL.US,D,20231102,000000,39.68,41.12,39.68,41.12,1691.25,0
+SPPL.US,D,20231103,000000,41.12,41.2,40.42,40.8,700.625,0
+SPPL.US,D,20231106,000000,41.2,41.2,40,40.72,3710.875,0
+SPPL.US,D,20231107,000000,40.56,41.2,40,40.08,1720.75,0
+SPPL.US,D,20231108,000000,40.08,41.2,40,40.84,4631.25,0
+SPPL.US,D,20231109,000000,40.8,45.12,40.8,45.12,10099.75,0
+SPPL.US,D,20231110,000000,48.48,52.32,46.4,48.4,14939.125,0
+SPPL.US,D,20231113,000000,51.6,59.68,51.2,58.48,24778.5,0
+SPPL.US,D,20231114,000000,58.48,61.3704,56,57.92,9325.375,0
+SPPL.US,D,20231115,000000,73.36,73.36,61.36,63.76,8691.625,0
+SPPL.US,D,20231116,000000,64,64.72,56,63.04,5039.375,0
+SPPL.US,D,20231117,000000,62.4,64.4,62.4,63.6,1930.875,0
+SPPL.US,D,20231120,000000,60.08,61.56,56,58.96,2796.75,0
+SPPL.US,D,20231121,000000,57.6,61.04,57.6,60.96,4483.875,0
+SPPL.US,D,20231122,000000,60.4496,60.4496,57.68,57.68,1838.375,0
+SPPL.US,D,20231124,000000,57.808,61.68,57.68,61.2,5160.125,0
+SPPL.US,D,20231127,000000,61.76,61.76,58.88,59.76,2943.875,0
+SPPL.US,D,20231128,000000,60,61.4736,58.48,60,5521.625,0
+SPPL.US,D,20231129,000000,58.64,59.88,56.08,56.4,9205.75,0
+SPPL.US,D,20231130,000000,57.6,58,56,56,1812.5,0
+SPPL.US,D,20231201,000000,56.016,56.16,52.16,54.48,2789.875,0
+SPPL.US,D,20231204,000000,55.84,57.6,54.8,57.6,2090.375,0
+SPPL.US,D,20231205,000000,57.6,58.8,56.8,58.48,3551.625,0
+SPPL.US,D,20231206,000000,58.4,58.408,56.56,57.2,1402.375,0
+SPPL.US,D,20231207,000000,57.0728,57.0728,54.56,54.72,1375.75,0
+SPPL.US,D,20231208,000000,54.7176,55.6768,49.2416,50.24,3710.25,0
+SPPL.US,D,20231211,000000,52.4,53.6,48.96,53.28,3842,0
+SPPL.US,D,20231212,000000,52.016,58.8,52.016,58.8,4148.5,0
+SPPL.US,D,20231213,000000,58.64,59.76,55.2,56.2264,1058,0
+SPPL.US,D,20231214,000000,58.64,66.16,58.32,65.44,3593.125,0
+SPPL.US,D,20231215,000000,65.6,75.9992,63.36,75.52,9001,0
+SPPL.US,D,20231218,000000,75.76,77.4792,56.48,71.76,13862.625,0
+SPPL.US,D,20231219,000000,69.68,71.28,56,58.8,10716,0
+SPPL.US,D,20231220,000000,54.56,58.2968,48,48,8940.625,0
+SPPL.US,D,20231221,000000,48.8,48.8,43.76,46.8,5331.25,0
+SPPL.US,D,20231222,000000,47.4,49.04,45.64,45.68,1949,0
+SPPL.US,D,20231226,000000,45.68,52.08,45.68,48.2128,3035.375,0
+SPPL.US,D,20231227,000000,47.3968,49.28,47.28,47.36,882.25,0
+SPPL.US,D,20231228,000000,48,50.28,47.2,47.2,356.75,0
+SPPL.US,D,20231229,000000,49.8736,53.76,47.2,47.28,3027.875,0
+SPPL.US,D,20240102,000000,48.7192,48.8,45.52,45.84,2628.125,0
+SPPL.US,D,20240103,000000,45.84,46.56,44.4,44.6408,1987.375,0
+SPPL.US,D,20240104,000000,44.4,45.2,43.76,43.76,538.75,0
+SPPL.US,D,20240105,000000,42.88,45.52,42.48,44,1809,0
+SPPL.US,D,20240108,000000,44.18,44.4,41.68,44.4,771.625,0
+SPPL.US,D,20240109,000000,43.2,43.7792,42.08,42.4,841.625,0
+SPPL.US,D,20240110,000000,42.64,43.2,41.9496,42.68,1483.375,0
+SPPL.US,D,20240111,000000,42.4,42.4,40.88,40.88,429.5,0
+SPPL.US,D,20240112,000000,42.4,48,42.4,46.16,4172.75,0
+SPPL.US,D,20240116,000000,44.8,45.6,44,45.52,903,0
+SPPL.US,D,20240117,000000,45.76,45.76,44.16,44.16,282.375,0
+SPPL.US,D,20240118,000000,44,53.04,44,50.56,12273.25,0
+SPPL.US,D,20240119,000000,53.56,53.56,44.72,44.72,1445.75,0
+SPPL.US,D,20240122,000000,49.6,49.6,47.2,48.8,1345.875,0
+SPPL.US,D,20240123,000000,49.2208,50.5632,47.3704,47.6,946,0
+SPPL.US,D,20240124,000000,50.5024,50.5024,46.52,50.4,1836.375,0
+SPPL.US,D,20240125,000000,50.32,51.2,49.44,50.7792,2349,0
+SPPL.US,D,20240126,000000,49.6,49.6,48.1016,49.26,1306.25,0
+SPPL.US,D,20240129,000000,50.2,50.384,48.04,49.24,901,0
+SPPL.US,D,20240130,000000,47.2,49.2,46.4,49.04,1074.875,0
+SPPL.US,D,20240131,000000,47.28,48.4,47.28,48.32,571.25,0
+SPPL.US,D,20240201,000000,48.24,48.8,47.2,47.6,1328.875,0
+SPPL.US,D,20240202,000000,48,48,46.4,47.84,565,0
+SPPL.US,D,20240205,000000,46.4,47.92,44,44,505,0
+SPPL.US,D,20240206,000000,46.24,46.24,43.6,43.6,311.75,0
+SPPL.US,D,20240207,000000,44.8,44.8,36,36,850,0
+SPPL.US,D,20240208,000000,35.76,39.92,35.76,37.76,1329.75,0
+SPPL.US,D,20240209,000000,38.08,38.272,34.4,37.7608,1613.75,0
+SPPL.US,D,20240212,000000,38.96,38.96,34.72,38.88,615.25,0
+SPPL.US,D,20240213,000000,40.8,41.52,36.32,39.2,3381.875,0
+SPPL.US,D,20240214,000000,39.8,39.8,37.92,39.68,368.125,0
+SPPL.US,D,20240215,000000,39.68,40,38.28,39.92,688.625,0
+SPPL.US,D,20240216,000000,37.92,39.76,37.64,39.76,541.375,0
+SPPL.US,D,20240220,000000,39.2,39.2,35.92,38.4,1135.875,0
+SPPL.US,D,20240222,000000,38.384,38.384,33.04,36,1104.125,0
+SPPL.US,D,20240223,000000,36,37.16,32,34,1017.25,0
+SPPL.US,D,20240226,000000,32.24,32.4,29.6,32,2516.75,0
+SPPL.US,D,20240227,000000,32.56,33.6,29.84,31.92,1941.5,0
+SPPL.US,D,20240228,000000,32,32,29.4072,31.76,580.875,0
+SPPL.US,D,20240229,000000,31.52,31.52,27.024,27.024,369.125,0
+SPPL.US,D,20240301,000000,30.32,30.428,28.08,29.96,879.75,0
+SPPL.US,D,20240304,000000,31.9304,32.88,29.6216,32.8,788.625,0
+SPPL.US,D,20240305,000000,32.96,40.88,32.8,40.88,7245.5,0
+SPPL.US,D,20240306,000000,41.6,45.6,39.6,44.132,76844.5,0
+SPPL.US,D,20240307,000000,45.6,46.4,38.8,44.24,71183.125,0
+SPPL.US,D,20240308,000000,46,46.72,35.84,45.2,15365.875,0
+SPPL.US,D,20240311,000000,47.12,47.12,42.88,45.36,30034.5,0
+SPPL.US,D,20240312,000000,44.24,47.12,8.4,9.92,1199980.375,0
+SPPL.US,D,20240313,000000,10.4,10.88,9.2,9.68,247632.125,0
+SPPL.US,D,20240314,000000,9.2,9.4392,6.71839,7.912,214275.375,0
+SPPL.US,D,20240315,000000,8.16,8.4,7.4112,7.92,46420.75,0
+SPPL.US,D,20240318,000000,7.904,7.9984,6.8168,7.192,47972.5,0
+SPPL.US,D,20240319,000000,7.04,7.19192,6.2408,6.9932,67848.25,0
+SPPL.US,D,20240320,000000,7.04,7.5192,6.8,7.356,21276.5,0
+SPPL.US,D,20240321,000000,7.44,7.6,6,7.0256,31428.625,0
+SPPL.US,D,20240322,000000,6.8152,7.016,6.72008,7.016,9555.375,0
+SPPL.US,D,20240325,000000,7.0048,7.1192,6.64,6.96,15090.125,0
+SPPL.US,D,20240326,000000,6.8,6.9552,6.48,6.57521,16157.25,0
+SPPL.US,D,20240327,000000,6.3776,6.72,6.1208,6.712,23474.25,0
+SPPL.US,D,20240328,000000,6.56,6.64,6.2216,6.4,11153.125,0
+SPPL.US,D,20240401,000000,6.632,6.632,6.12,6.24,9564.5,0
+SPPL.US,D,20240402,000000,6.432,6.432,6.0408,6.08,5288.875,0
+SPPL.US,D,20240403,000000,6.08,6.356,6,6.2384,14966.875,0
+SPPL.US,D,20240404,000000,6.152,6.32,6.152,6.20881,6590.625,0
+SPPL.US,D,20240405,000000,6.08,6.224,5.616,5.6264,16093.5,0
+SPPL.US,D,20240408,000000,5.76,6.1104,5.696,5.96,2305.125,0
+SPPL.US,D,20240409,000000,5.9608,6.2288,5.76,6.008,6970.625,0
+SPPL.US,D,20240410,000000,6.008,6.1592,5.768,6.0392,6554.5,0
+SPPL.US,D,20240411,000000,6,6.0792,5.72,5.7272,9392.125,0
+SPPL.US,D,20240412,000000,6,6,5.44,5.8392,13551.875,0
+SPPL.US,D,20240415,000000,5.67999,5.68,4.8856,4.9904,12776.5,0
+SPPL.US,D,20240416,000000,5.04,5.3396,4.96,5.0416,5245.25,0
+SPPL.US,D,20240417,000000,5.008,5.2,4.9616,5.11999,3988.5,0
+SPPL.US,D,20240418,000000,5.296,5.296,5.036,5.2,2246.25,0
+SPPL.US,D,20240419,000000,5.512,5.512,5.04,5.0496,4185.75,0
+SPPL.US,D,20240422,000000,5.1608,5.43192,4.968,5.36,19757,0
+SPPL.US,D,20240423,000000,5.36,6.23119,5.056,5.98,16908.625,0
+SPPL.US,D,20240424,000000,6.12,6.12,5.6008,5.92,3130.125,0
+SPPL.US,D,20240425,000000,6.16,6.16,5.6008,5.9608,2016.125,0
+SPPL.US,D,20240426,000000,6.16,6.16,5.8432,6.0784,5420.375,0
+SPPL.US,D,20240429,000000,5.928,6.11992,5.608,5.84081,1149.25,0
+SPPL.US,D,20240430,000000,5.86,5.916,5.5984,5.916,2554.5,0
+SPPL.US,D,20240501,000000,5.912,5.912,5.5712,5.5712,4070.625,0
+SPPL.US,D,20240502,000000,5.672,6,5.6,5.96,3082.5,0
+SPPL.US,D,20240503,000000,5.904,6.0088,5.6448,5.8,2094.625,0
+SPPL.US,D,20240506,000000,5.68081,5.76,5.376,5.7592,3641.75,0
+SPPL.US,D,20240507,000000,5.6,5.7592,5.4832,5.4832,2822.375,0
+SPPL.US,D,20240508,000000,5.604,5.72,5.4832,5.488,1849.25,0
+SPPL.US,D,20240509,000000,5.51999,5.52,5.28,5.3048,4482.75,0
+SPPL.US,D,20240510,000000,5.44,5.44,5.28,5.4392,3885.875,0
+SPPL.US,D,20240513,000000,5.44,5.9152,5.2,5.68,3223.125,0
+SPPL.US,D,20240514,000000,5.9176,5.9176,5.4,5.82319,3082,0
+SPPL.US,D,20240515,000000,5.38081,5.8152,5.208,5.5984,2477,0
+SPPL.US,D,20240516,000000,5.592,5.5984,5.304,5.36,2777.75,0
+SPPL.US,D,20240517,000000,5.6,5.6,5.30799,5.36,3080.875,0
+SPPL.US,D,20240520,000000,5.288,5.8336,5.288,5.76,4492.625,0
+SPPL.US,D,20240521,000000,5.88,6.16,5.4024,5.76,12739.75,0
+SPPL.US,D,20240522,000000,5.76,6.07919,5.40001,5.9176,7984.875,0
+SPPL.US,D,20240523,000000,5.6,6.15919,5.44,5.84,9607.125,0
+SPPL.US,D,20240524,000000,5.8096,6.01519,5.44,5.7928,1913.5,0
+SPPL.US,D,20240528,000000,5.2024,5.832,5.2024,5.488,5661.375,0
+SPPL.US,D,20240529,000000,5.5992,5.6,5.44,5.44,1150.625,0
+SPPL.US,D,20240530,000000,5.44,5.84,5.3608,5.592,650.375,0
+SPPL.US,D,20240531,000000,5.52,5.592,5.2,5.5192,5279,0
+SPPL.US,D,20240603,000000,5.3288,5.5192,4.8176,4.9472,7285,0
+SPPL.US,D,20240604,000000,4.928,6,4.8,5.5976,51204.5,0
+SPPL.US,D,20240605,000000,5.4296,5.7592,4.96,5.36,10703.375,0
+SPPL.US,D,20240606,000000,5.284,5.5992,5.284,5.3464,3303.375,0
+SPPL.US,D,20240607,000000,5.8512,5.8512,5.12,5.1368,6399.625,0
+SPPL.US,D,20240610,000000,5.296,5.48,5.04,5.35839,3416.375,0
+SPPL.US,D,20240611,000000,5.12,5.35192,5.00785,5.33519,2519,0
+SPPL.US,D,20240612,000000,5.04,5.52,5.04,5.47919,15351.875,0
+SPPL.US,D,20240613,000000,5.48,5.48,5.192,5.284,1012.875,0
+SPPL.US,D,20240614,000000,5.12,5.216,4.99159,5.0392,4342,0
+SPPL.US,D,20240617,000000,4.952,5.5192,4.952,5.032,3056.25,0
+SPPL.US,D,20240618,000000,4.9448,4.9448,4.608,4.732,3861.875,0
+SPPL.US,D,20240620,000000,4.736,4.944,4.0104,4.16,13966.875,0
+SPPL.US,D,20240621,000000,4.16,4.352,4.0088,4.2224,5372,0
+SPPL.US,D,20240624,000000,4.93919,4.93919,4.224,4.47839,2347.75,0
+SPPL.US,D,20240625,000000,4.3192,5.1544,4.08,4.6808,9081.375,0
+SPPL.US,D,20240626,000000,4.48,5.12,4.32,4.56,322718.5,0
+SPPL.US,D,20240627,000000,4.1584,4.16161,3.6,3.704,48580.5,0
+SPPL.US,D,20240628,000000,3.6816,3.84,3.3608,3.384,18488,0
+SPPL.US,D,20240701,000000,3.5296,3.84,3.212,3.8312,19938.375,0
+SPPL.US,D,20240702,000000,3.544,3.852,3.44,3.688,5391.75,0
+SPPL.US,D,20240703,000000,3.6088,3.76,3.6,3.688,2340,0
+SPPL.US,D,20240705,000000,3.4536,3.8064,3.4536,3.6,6124,0
+SPPL.US,D,20240708,000000,3.6008,3.72,3.592,3.5984,2462.25,0
+SPPL.US,D,20240709,000000,3.5952,3.5952,3.36,3.592,3752.75,0
+SPPL.US,D,20240710,000000,3.5912,3.6,3.4,3.4512,4539.75,0
+SPPL.US,D,20240711,000000,3.4504,3.74,3.4444,3.464,4819.625,0
+SPPL.US,D,20240712,000000,3.44,3.716,3.44,3.7,5696.25,0
+SPPL.US,D,20240715,000000,3.62401,3.736,3.48,3.736,3667,0
+SPPL.US,D,20240716,000000,3.6584,3.7096,3.6568,3.688,555.125,0
+SPPL.US,D,20240717,000000,3.6568,3.7808,3.528,3.6,3244.375,0
+SPPL.US,D,20240718,000000,3.56,3.672,3.56,3.56,1171.75,0
+SPPL.US,D,20240719,000000,3.56,3.5992,3.44,3.52159,1857.25,0
+SPPL.US,D,20240722,000000,3.55633,3.55633,3.4,3.44,4395.75,0
+SPPL.US,D,20240723,000000,3.44,3.5032,3.24,3.284,4178.75,0
+SPPL.US,D,20240724,000000,3.28,3.44,3.1944,3.2024,8477.375,0
+SPPL.US,D,20240725,000000,3.26,3.4,3.2016,3.2176,698.5,0
+SPPL.US,D,20240726,000000,3.2176,3.52479,3.2176,3.288,1300.75,0
+SPPL.US,D,20240729,000000,3.36,3.7808,3.212,3.332,112671.125,0
+SPPL.US,D,20240730,000000,3.2192,3.42,2.888,3.0416,39854.75,0
+SPPL.US,D,20240731,000000,3.048,3.2008,2.8896,2.8904,5444.5,0
+SPPL.US,D,20240801,000000,2.8904,3.08,2.56,2.6392,18513.75,0
+SPPL.US,D,20240802,000000,2.64252,2.64252,2.4992,2.516,5641.875,0
+SPPL.US,D,20240805,000000,2.408,2.52,2.24,2.3012,10884.875,0
+SPPL.US,D,20240806,000000,2.32,2.3936,2.016,2.248,12022.5,0
+SPPL.US,D,20240807,000000,2.2,3.12,2.1864,2.76,16588,0
+SPPL.US,D,20240808,000000,2.8528,2.9976,2.4808,2.5232,3132.875,0
+SPPL.US,D,20240809,000000,2.4024,2.4528,2.3544,2.3704,2591.875,0
+SPPL.US,D,20240812,000000,2.432,2.432,2.36,2.3992,1805.5,0
+SPPL.US,D,20240813,000000,2.3976,2.4108,2.248,2.3264,1382.75,0
+SPPL.US,D,20240814,000000,2.4192,2.6016,2.4032,2.404,2359.25,0
+SPPL.US,D,20240815,000000,2.6456,2.8,2.48001,2.4816,1543.75,0
+SPPL.US,D,20240816,000000,2.48,2.7192,2.48,2.608,1907.625,0
+SPPL.US,D,20240819,000000,2.648,2.808,2.56,2.7208,2833,0
+SPPL.US,D,20240820,000000,2.88,3.404,2.6032,2.6832,45814.5,0
+SPPL.US,D,20240821,000000,2.6032,2.9316,2.6032,2.7968,8797.75,0
+SPPL.US,D,20240822,000000,2.9568,3.0312,2.8272,2.88,1168.625,0
+SPPL.US,D,20240823,000000,2.848,3.12,2.6808,2.96,4743.875,0
+SPPL.US,D,20240826,000000,2.88,3.192,2.88,3.0416,9982.875,0
+SPPL.US,D,20240827,000000,3.184,3.192,2.9224,3.0824,3135.75,0
+SPPL.US,D,20240828,000000,3.184,3.184,3.0408,3.12,786.375,0
+SPPL.US,D,20240829,000000,3.1416,3.16,3.0976,3.1328,10153.875,0
+SPPL.US,D,20240830,000000,3.1808,3.2,3.096,3.096,842.75,0
+SPPL.US,D,20240903,000000,3.1208,3.1208,2.88,2.98601,4075.125,0
+SPPL.US,D,20240904,000000,3.016,3.016,2.96,2.96,55.75,0
+SPPL.US,D,20240905,000000,2.88,2.88,2.8,2.8,1813.125,0
+SPPL.US,D,20240906,000000,2.8,2.984,2.8,2.808,1403.5,0
+SPPL.US,D,20240909,000000,2.928,3.0624,2.808,2.808,487.75,0
+SPPL.US,D,20240910,000000,3.08,3.27992,2.88,2.88,2322.125,0
+SPPL.US,D,20240911,000000,3.02,3.02,2.88,2.88,2564.25,0
+SPPL.US,D,20240912,000000,3.12,3.28,2.88,2.888,5392.625,0
+SPPL.US,D,20240913,000000,3.08,3.08,2.932,2.9848,2525.625,0
+SPPL.US,D,20240916,000000,3.12,3.1992,2.96,3.08,11358.5,0
+SPPL.US,D,20240917,000000,3.1,3.10897,2.968,3.088,5875.625,0
+SPPL.US,D,20240918,000000,3.04,3.16,2.98,3.1592,4132.5,0
+SPPL.US,D,20240919,000000,3.36,3.36,2.8728,2.9648,3721,0
+SPPL.US,D,20240920,000000,3.04,3.15992,2.8032,2.92,5458.25,0
+SPPL.US,D,20240923,000000,3.112,3.112,2.8112,2.8224,1406.75,0
+SPPL.US,D,20240924,000000,3.07119,3.072,2.82,2.9608,1917.5,0
+SPPL.US,D,20240925,000000,2.936,3.03018,2.8,2.88,1199.875,0
+SPPL.US,D,20240926,000000,2.96,3.072,2.8,2.9912,4058.625,0
+SPPL.US,D,20240927,000000,2.808,2.96,2.6872,2.9032,9811.125,0
+SPPL.US,D,20240930,000000,2.824,2.824,2.6816,2.8,3586,0
+SPPL.US,D,20241001,000000,2.7728,2.9224,2.4024,2.7216,3104,0
+SPPL.US,D,20241002,000000,2.7216,2.7216,2.6392,2.68,2381.75,0
+SPPL.US,D,20241003,000000,2.61999,3.072,2.48,2.7172,3575.125,0
+SPPL.US,D,20241004,000000,2.88,2.8896,2.64,2.72,2687.625,0
+SPPL.US,D,20241007,000000,2.8,3.28,2.736,3.112,27392.625,0
+SPPL.US,D,20241008,000000,3.112,3.1696,3,3.12,7103.5,0
+SPPL.US,D,20241009,000000,3.1208,3.744,2.968,3.728,164479,0
+SPPL.US,D,20241010,000000,3.76,3.808,2.56,3.3592,133471.375,0
+SPPL.US,D,20241011,000000,3.6,4.36,3.36,3.84,343314.5,0
+SPPL.US,D,20241014,000000,3.248,3.2736,2.4736,2.968,155958,0
+SPPL.US,D,20241015,000000,2.968,3.4928,2.8,3.3328,154767.375,0
+SPPL.US,D,20241016,000000,3.3832,3.432,2.8816,3.176,94379.875,0
+SPPL.US,D,20241017,000000,3.2,3.2,2.56,2.8272,18892.75,0
+SPPL.US,D,20241018,000000,2.96,2.96,2.8272,2.88,9608.625,0
+SPPL.US,D,20241021,000000,2.88,2.9192,2.4656,2.808,24738.125,0
+SPPL.US,D,20241022,000000,2.7824,2.88719,2.5272,2.6816,16640.625,0
+SPPL.US,D,20241023,000000,2.64,2.68,2.48,2.52881,10489.5,0
+SPPL.US,D,20241024,000000,2.5288,2.85185,2.424,2.4712,5109.75,0
+SPPL.US,D,20241025,000000,2.444,2.82612,2.444,2.72,5000,0
+SPPL.US,D,20241028,000000,2.72,2.72,2.4648,2.512,16324.125,0
+SPPL.US,D,20241029,000000,2.44,2.44,2.244,2.244,9577,0
+SPPL.US,D,20241030,000000,2.4992,2.4992,2.24,2.4,7561.125,0
+SPPL.US,D,20241031,000000,2.328,2.4,2.1624,2.256,9108.75,0
+SPPL.US,D,20241101,000000,2.472,2.64,2.3072,2.56,16951.25,0
+SPPL.US,D,20241104,000000,2.6,10.96,2.48,9.44,50224841.25,0
+SPPL.US,D,20241105,000000,12.8,14.88,8.16,13.52,13582202,0
+SPPL.US,D,20241106,000000,11.76,13.2,10.32,10.88,938159.875,0
+SPPL.US,D,20241107,000000,10.24,10.56,6.8008,7.04,395835.5,0
+SPPL.US,D,20241108,000000,6.4008,9.36,6,8,865196.5,0
+SPPL.US,D,20241111,000000,7.44,9.52,7.28,8.56,172679.125,0
+SPPL.US,D,20241112,000000,8.72,9.44,8.48,8.48,144050.125,0
+SPPL.US,D,20241113,000000,8.56,9.04,7.6008,7.84,67991.125,0
+SPPL.US,D,20241114,000000,7.44,7.52,7.04,7.064,31269.5,0
+SPPL.US,D,20241115,000000,9.92,14.24,8.56,10.16,20711146.125,0
+SPPL.US,D,20241118,000000,9.92,11.36,9.12,11.12,466047.125,0
+SPPL.US,D,20241119,000000,11.76,12.48,10.16,10.8,243212.125,0
+SPPL.US,D,20241120,000000,10.4,11.04,9.6,9.92,85346.5,0
+SPPL.US,D,20241121,000000,9.76,9.84,8.88,9.2,52827.875,0
+SPPL.US,D,20241122,000000,9.6,10.4,9.04,9.6,66676.125,0
+SPPL.US,D,20241125,000000,9.84,10,8.4,8.8,72080.5,0
+SPPL.US,D,20241126,000000,9.2,9.84,8.8016,9.36,51020.625,0
+SPPL.US,D,20241127,000000,8.96,9.12,8.4,8.8,60190.375,0
+SPPL.US,D,20241129,000000,8.64,9.84,8.48,8.72,46101.75,0
+SPPL.US,D,20241202,000000,9.12,9.12,8,8.16,27387.625,0
+SPPL.US,D,20241203,000000,8.24,8.24,7.6,7.84,34177.875,0
+SPPL.US,D,20241204,000000,7.84,7.92,7.44,7.6176,13908.75,0
+SPPL.US,D,20241205,000000,7.36,7.68,7.04,7.28,18017.75,0
+SPPL.US,D,20241206,000000,7.04,7.528,7.04,7.496,11541.625,0
+SPPL.US,D,20241209,000000,7.44,7.44,7.04,7.416,10076.5,0
+SPPL.US,D,20241210,000000,7.2,8.3424,7.1208,8.08,35422.625,0
+SPPL.US,D,20241211,000000,8,8.32,7.44,7.572,15842.75,0
+SPPL.US,D,20241212,000000,7.5368,7.6272,6.96,7.4256,9479.75,0
+SPPL.US,D,20241213,000000,7.4256,7.4256,6.8,7.2528,9320.5,0
+SPPL.US,D,20241216,000000,7.3808,7.52,7.2,7.2792,12739.125,0
+SPPL.US,D,20241217,000000,7.1216,7.16,6.4496,6.64,22228.75,0
+SPPL.US,D,20241218,000000,6.64,6.872,6.56,6.56,9691.375,0
+SPPL.US,D,20241219,000000,6.5352,6.76,6.24,6.24,10147.75,0
+SPPL.US,D,20241220,000000,6.3736,6.624,6.1312,6.4,8361.5,0
+SPPL.US,D,20241223,000000,6.584,6.584,5.92,5.9208,10023.625,0
+SPPL.US,D,20241224,000000,5.7432,6.376,5.6024,5.896,10066.875,0
+SPPL.US,D,20241226,000000,5.904,9.6,5.6184,8.32,253445.625,0
+SPPL.US,D,20241227,000000,8.56,9.6,7.2168,7.89312,93970.625,0
+SPPL.US,D,20241230,000000,7.7872,9.92,6.8008,9.8336,89714.5,0
+SPPL.US,D,20241231,000000,10.4,10.8048,7.68,8,71269.875,0
+SPPL.US,D,20250102,000000,8.24,9.04,7.92,8.64,23233.375,0
+SPPL.US,D,20250103,000000,9.84,14.64,8.08,11.12,1076836.625,0
+SPPL.US,D,20250106,000000,12.8,16.8,9.76,11.92,1472550.375,0
+SPPL.US,D,20250107,000000,11.92,12.64,10.24,11.84,223527.25,0
+SPPL.US,D,20250108,000000,10,10.48,8,8.16,172443.125,0
+SPPL.US,D,20250110,000000,8.08,9.68,8,8.64,92263.375,0
+SPPL.US,D,20250113,000000,8.48,8.88,7.056,7.312,92871.625,0
+SPPL.US,D,20250114,000000,7.424,8.48,7.28,7.6,44639,0
+SPPL.US,D,20250115,000000,7.84,9.2,7.208,7.7608,138008.625,0
+SPPL.US,D,20250116,000000,7.9728,8.16,7.4,7.92,36879.75,0
+SPPL.US,D,20250117,000000,8,8.148,7.36,7.56,33257.625,0
+SPPL.US,D,20250121,000000,7.52,7.56,6.48,6.9448,56895.5,0
+SPPL.US,D,20250122,000000,6.6848,7.2,6.16,7.136,43247,0
+SPPL.US,D,20250123,000000,7.76,7.76,6.4232,7.0408,27980,0
+SPPL.US,D,20250124,000000,7.12,7.36,6.64,6.6976,29665.375,0
+SPPL.US,D,20250127,000000,6.48,6.6976,5.456,5.608,47454.625,0
+SPPL.US,D,20250128,000000,5.84,5.992,5.464,5.592,23074.25,0
+SPPL.US,D,20250129,000000,5.52,5.56,5.0592,5.196,32786,0
+SPPL.US,D,20250130,000000,5.0624,5.1192,4.416,4.8224,28579.25,0
+SPPL.US,D,20250131,000000,5.0584,5.12,4.48,4.9432,24632.25,0
+SPPL.US,D,20250203,000000,4.7952,5.0976,4.4056,5.0976,14681.75,0
+SPPL.US,D,20250204,000000,5.272,5.272,4.8904,5.0408,7716.875,0
+SPPL.US,D,20250205,000000,4.912,5.29239,4.912,5.29239,9532.625,0
+SPPL.US,D,20250206,000000,5.3024,5.4808,5.1184,5.2168,8522.75,0
+SPPL.US,D,20250207,000000,5.28,5.3992,4.96281,5.2016,5845.5,0
+SPPL.US,D,20250210,000000,5.28,5.5352,4.888,5.3552,26827.5,0
+SPPL.US,D,20250211,000000,5.3816,5.92,5.0424,5.7088,26854.875,0
+SPPL.US,D,20250212,000000,5.76,5.78801,5.2,5.2,9870.875,0
+SPPL.US,D,20250213,000000,5.044,5.7168,4.8888,5.1672,8553.375,0
+SPPL.US,D,20250214,000000,5.1672,5.6752,5.1256,5.552,15695.25,0
+SPPL.US,D,20250218,000000,5.5704,5.5704,5.128,5.3616,9698.125,0
+SPPL.US,D,20250219,000000,5.36,5.36,4.9664,5.1032,18056.375,0
+SPPL.US,D,20250220,000000,5.04,5.12521,4.5496,4.8,19923.875,0
+SPPL.US,D,20250221,000000,4.8008,4.906,4.556,4.6004,5392.75,0
+SPPL.US,D,20250224,000000,4.768,4.768,3.76,3.92,52864.75,0
+SPPL.US,D,20250225,000000,3.92,4.0144,3.4032,3.64,22564.875,0
+SPPL.US,D,20250226,000000,3.904,5.5584,3.84,4.1224,284041.625,0
+SPPL.US,D,20250227,000000,4,4.12,3.36,3.3608,27232.375,0
+SPPL.US,D,20250228,000000,3.3616,3.3616,2.96081,3.3104,23794.75,0
+SPPL.US,D,20250303,000000,3.3264,3.6,3.2,3.324,429128.375,0
+SPPL.US,D,20250304,000000,3.1248,3.7992,2.8,3.78399,575872,0
+SPPL.US,D,20250305,000000,3.308,3.5904,3.28,3.56,45531.875,0
+SPPL.US,D,20250306,000000,3.68,4.1224,3.36,3.6464,39676,0
+SPPL.US,D,20250307,000000,3.5368,4.2344,3.4944,3.92,58942,0
+SPPL.US,D,20250310,000000,3.6848,3.7504,3.53041,3.53198,15321.625,0
+SPPL.US,D,20250311,000000,3.5224,3.7336,3.2784,3.5992,14186.5,0
+SPPL.US,D,20250312,000000,3.636,3.8,3.6,3.688,2900.625,0
+SPPL.US,D,20250313,000000,3.89632,3.89632,3.6,3.6808,6069.25,0
+SPPL.US,D,20250314,000000,3.536,3.9128,3.536,3.732,3315.5,0
+SPPL.US,D,20250317,000000,3.76,3.92,3.52,3.6712,3579.375,0
+SPPL.US,D,20250318,000000,3.68,3.92,3.544,3.7736,17100.25,0
+SPPL.US,D,20250319,000000,3.76,4,3.6,4,8056.25,0
+SPPL.US,D,20250320,000000,4,4.3576,3.7784,4.1928,15047.375,0
+SPPL.US,D,20250321,000000,4.18,4.3992,4.1576,4.32,8276.375,0
+SPPL.US,D,20250324,000000,4.36,4.4,3.9632,4.16,7584.375,0
+SPPL.US,D,20250325,000000,4.3192,4.64,4.1608,4.3216,8864.75,0
+SPPL.US,D,20250326,000000,4.472,4.48,4.1048,4.1048,10720.375,0
+SPPL.US,D,20250327,000000,4.0096,4.224,3.68,3.72,4094.125,0
+SPPL.US,D,20250328,000000,3.824,4.04,3.824,4.032,2210,0
+SPPL.US,D,20250331,000000,3.9208,4.4,3.76,4.24001,10215.625,0
+SPPL.US,D,20250401,000000,4.24,4.24,3.8504,4.0088,5857.375,0
+SPPL.US,D,20250402,000000,4,4.1592,3.84,3.9584,2141.625,0
+SPPL.US,D,20250403,000000,3.84,3.84,2.81281,3.24,28985.375,0
+SPPL.US,D,20250404,000000,3.28,3.36,2.8,3.16,109804.75,0
+SPPL.US,D,20250407,000000,2.98,3.098,2.5,2.78,74620,0
+SPPL.US,D,20250408,000000,2.85,3.87,2.78,3.81,120973,0
+SPPL.US,D,20250409,000000,3.48,3.82,3.031,3.645,55038,0
+SPPL.US,D,20250410,000000,3.68,3.76,3.42,3.44,45683,0
+SPPL.US,D,20250411,000000,3.45,3.74,3.1201,3.38,15988,0
+SPPL.US,D,20250414,000000,3.38,3.49,3.1205,3.18,16682,0
+SPPL.US,D,20250415,000000,3.18,3.49,3.1795,3.41,21934,0
+SPPL.US,D,20250416,000000,3.575,3.575,3.32,3.34,5323,0
+SPPL.US,D,20250417,000000,3.36,3.7,3.34,3.48,20722,0
+SPPL.US,D,20250421,000000,3.4944,3.52,3.43,3.48,10622,0
+SPPL.US,D,20250422,000000,3.52,3.71,3.12,3.29,36287,0
+SPPL.US,D,20250423,000000,3.4468,3.61,3.245,3.3,22921,0
+SPPL.US,D,20250424,000000,3.3,3.57,3.25,3.495,22971,0
+SPPL.US,D,20250425,000000,3.42,4.2105,3.42,4.0372,87505,0
+SPPL.US,D,20250428,000000,3.83,4.1,3.8005,3.91,17986,0
+SPPL.US,D,20250429,000000,3.85,4.055,3.85,4.0054,5837,0
+SPPL.US,D,20250430,000000,4,4,3.7,3.73,39927,0
+SPPL.US,D,20250501,000000,3.73,3.885,3.65,3.67,15566,0
+SPPL.US,D,20250502,000000,3.7225,3.8379,3.55,3.65,16836,0
+SPPL.US,D,20250505,000000,3.58,3.58,3.3318,3.41,9949,0
+SPPL.US,D,20250506,000000,3.41,3.41,3.11,3.13,11791,0
+SPPL.US,D,20250507,000000,3,3.0759,2.9585,2.99,7503,0
+SPPL.US,D,20250508,000000,3.0202,3.3,3.01,3.2,6426,0
+SPPL.US,D,20250509,000000,3.2,3.35,3.16,3.31,33057,0
+SPPL.US,D,20250512,000000,3.34,3.51,3.33,3.39,9948,0
+SPPL.US,D,20250513,000000,3.39,3.499,3.1993,3.45,12149,0
+SPPL.US,D,20250514,000000,3.434,3.45,3.21,3.45,7102,0
+SPPL.US,D,20250515,000000,3.44,3.44,3.3657,3.3657,1105,0
+SPPL.US,D,20250516,000000,3.3788,3.49,3.3788,3.47,6387,0
+SPPL.US,D,20250519,000000,3.46,3.6823,3.408,3.6,18407,0
+SPPL.US,D,20250520,000000,3.6,3.63,3.3758,3.4617,11552,0
+SPPL.US,D,20250521,000000,3.41,3.8,3.361,3.58,5641,0
+SPPL.US,D,20250522,000000,3.55,3.55,3.39,3.526,5733,0
+SPPL.US,D,20250523,000000,3.42,3.42,3.31,3.32,4112,0
+SPPL.US,D,20250527,000000,3.3,3.44,3.2367,3.3023,11677,0
+SPPL.US,D,20250528,000000,3.3,3.35,2.18,3.21,150608,0
+SPPL.US,D,20250529,000000,3.11,3.25,2.75,3.18,14249,0
+SPPL.US,D,20250530,000000,3.05,3.28,2.91,2.99,8346,0
+SPPL.US,D,20250602,000000,2.99,2.99,2.674,2.674,10166,0
+SPPL.US,D,20250603,000000,2.72,2.99,2.7,2.99,36623,0
+SPPL.US,D,20250604,000000,3.1625,3.1625,2.9641,2.99,6481,0
+SPPL.US,D,20250605,000000,3.01,3.3561,3,3.01,13710,0
+SPPL.US,D,20250606,000000,3,3.01,2.9,2.91,5507,0
+SPPL.US,D,20250609,000000,2.9,3.01,2.9,2.926,3460,0
+SPPL.US,D,20250610,000000,2.9366,2.97,2.9366,2.95,1420,0
+SPPL.US,D,20250611,000000,2.951,2.999,2.9355,2.976,4383,0
+SPPL.US,D,20250612,000000,2.94,2.94,2.67,2.67,7784,0
+SPPL.US,D,20250613,000000,2.68,2.755,2.63,2.63,4298,0
+SPPL.US,D,20250616,000000,2.79,2.79,2.6,2.604,6469,0
+SPPL.US,D,20250617,000000,2.57,2.8378,2.57,2.83,18480,0
+SPPL.US,D,20250618,000000,2.8,2.811,2.56,2.73,16521,0
+SPPL.US,D,20250620,000000,2.64,2.83,2.64,2.65,11581,0
+SPPL.US,D,20250623,000000,2.65,2.7827,2.65,2.7827,2954,0
+SPPL.US,D,20250624,000000,2.7301,2.86,2.7301,2.86,2394,0
+SPPL.US,D,20250625,000000,2.71,2.81,2.67,2.7,6388,0
+SPPL.US,D,20250626,000000,2.685,2.8,2.5723,2.624,9068,0
+SPPL.US,D,20250627,000000,2.6,3.135,2.58,2.78,57943,0
+SPPL.US,D,20250630,000000,2.89,2.9012,2.56,2.66,14046,0
+SPPL.US,D,20250701,000000,2.8499,2.94,2.6,2.69,42824,0
+SPPL.US,D,20250702,000000,2.67,2.69,2.63,2.64,8279,0
+SPPL.US,D,20250703,000000,2.64,2.8,2.61,2.7124,27538,0
+SPPL.US,D,20250707,000000,2.72,2.77,2.68,2.77,12227,0
+SPPL.US,D,20250708,000000,2.73,2.81,2.7112,2.8,12752,0
+SPPL.US,D,20250709,000000,2.78,2.86,2.72,2.81,13679,0
+SPPL.US,D,20250710,000000,2.81,3.5,2.81,3.45,149417,0
+SPPL.US,D,20250711,000000,3.59,3.6656,3.155,3.2,56498,0
+SPPL.US,D,20250714,000000,3.34,3.6376,3.2146,3.23,36031,0
+SPPL.US,D,20250715,000000,3.22,3.32,3.007,3.123,40343,0
+SPPL.US,D,20250716,000000,3.121,3.52,3.12,3.52,43463,0
+SPPL.US,D,20250717,000000,3.67,3.67,3.4,3.53,14049,0
+SPPL.US,D,20250718,000000,3.5,3.53,3.22,3.39,27643,0
+SPPL.US,D,20250721,000000,3.39,3.39,3.17,3.24,15006,0
+SPPL.US,D,20250722,000000,3.45,3.45,3.12,3.2687,1334,0
+SPPL.US,D,20250723,000000,3.17,3.2545,3.12,3.2545,13801,0
+SPPL.US,D,20250724,000000,3.27,3.3816,3.14,3.14,8297,0
+SPPL.US,D,20250725,000000,3.6,4.105,3.4,3.5,289672,0
+SPPL.US,D,20250728,000000,3.32,3.49,3.31,3.43,26686,0
+SPPL.US,D,20250729,000000,3.41,3.5196,3.1595,3.3197,23717,0
+SPPL.US,D,20250730,000000,3.35,3.4173,3.15,3.4173,27571,0
+SPPL.US,D,20250731,000000,3.28,3.3174,2.935,2.95,17779,0
+SPPL.US,D,20250801,000000,2.95,2.95,2.5001,2.8097,13207,0
+SPPL.US,D,20250804,000000,2.8177,3.12,2.66,3.12,22167,0
+SPPL.US,D,20250805,000000,2.69,3.1,2.69,2.95,28087,0
+SPPL.US,D,20250806,000000,2.94,2.94,2.76,2.8622,13033,0
+SPPL.US,D,20250807,000000,2.86,3.07,2.8201,2.8301,7656,0
+SPPL.US,D,20250808,000000,2.8726,2.906,2.76,2.76,4366,0
+SPPL.US,D,20250811,000000,2.75,3,2.71,2.9985,16877,0
+SPPL.US,D,20250812,000000,2.91,2.925,2.71,2.85,7341,0
+SPPL.US,D,20250813,000000,2.85,3,2.75,2.9781,2298,0
+SPPL.US,D,20250814,000000,3.0455,3.05,2.8552,2.94,5358,0
+SPPL.US,D,20250815,000000,2.98,3.6999,2.98,3.38,94564,0
+SPPL.US,D,20250818,000000,3.39,3.5,3.3,3.35,9402,0
+SPPL.US,D,20250819,000000,3.3,3.395,3.13,3.13,63618,0
+SPPL.US,D,20250820,000000,3.13,3.13,3.027122,3.1,4233,0
+SPPL.US,D,20250821,000000,3.08,3.1,2.9144,3.06,4186,0
+SPPL.US,D,20250822,000000,3.06,3.4,3.01,3.19,10878,0
+SPPL.US,D,20250825,000000,3.12,3.205,3.0715,3.205,5325,0
+SPPL.US,D,20250826,000000,3.072,3.17,3.072,3.17,1197,0
+SPPL.US,D,20250827,000000,3.17,3.18,2.95,3.1,22786,0
+SPPL.US,D,20250828,000000,3.04,3.35,3.04,3.19,29249,0
+SPPL.US,D,20250829,000000,3.1319,3.225,3.01,3.135,22001,0
+SPPL.US,D,20250902,000000,3,3.05,2.97,3.05,17019,0
+SPPL.US,D,20250903,000000,3.05,3.1,3,3.03,5515,0
+SPPL.US,D,20250904,000000,3.02,3.2,3,3.135,19713,0
+SPPL.US,D,20250905,000000,3.1263,3.15,3.0987,3.11,4942,0
+SPPL.US,D,20250908,000000,3.07,3.105,3,3.05,7495,0
+SPPL.US,D,20250909,000000,3.13,3.3,3.13,3.23,14332,0
+SPPL.US,D,20250910,000000,3.2,3.8,3.18,3.8,61215,0
+SPPL.US,D,20250911,000000,3.83,4.3999,3.7436,4.3026,58464,0
+SPPL.US,D,20250912,000000,4.3761,4.79,4.37,4.69,32614,0
+SPPL.US,D,20250915,000000,4.44,4.5,4.34,4.45,11123,0
+SPPL.US,D,20250916,000000,4.5134,4.8165,4.425,4.5,31173,0
+SPPL.US,D,20250917,000000,4.5,4.64,4.5,4.64,6276,0
+SPPL.US,D,20250918,000000,4.7,4.9912,4.6989,4.83,15243,0
+SPPL.US,D,20250919,000000,4.98,6.3999,4.98,5.79,154147,0
+SPPL.US,D,20250922,000000,5.23,5.7,5.185,5.575,31473,0
+SPPL.US,D,20250923,000000,5.93,6.55,5.93,6.1,47028,0
+SPPL.US,D,20250924,000000,6.24,6.45,6.18,6.3,18732,0
+SPPL.US,D,20250925,000000,6.43,6.7827,6.38,6.62,21389,0
+SPPL.US,D,20250926,000000,6.75,6.75,6.2479,6.3227,13587,0
+SPPL.US,D,20250929,000000,6.21,6.21,5.55,6.16,16755,0
+SPPL.US,D,20250930,000000,6,6,5.6,5.8212,3426,0
+SPPL.US,D,20251001,000000,5.8,6.275,5.8,5.91,4837,0
+SPPL.US,D,20251002,000000,5.82,5.82,5.5,5.6623,9496,0
+SPPL.US,D,20251003,000000,5.7,5.7,5.401,5.5,19716,0
+SPPL.US,D,20251006,000000,5.25,5.79,5.16,5.74,18867,0
+SPPL.US,D,20251007,000000,5.5,5.78,5.5,5.77,4366,0
+SPPL.US,D,20251008,000000,5.82,5.9699,5.82,5.86,3639,0
+SPPL.US,D,20251009,000000,5.9,5.932,5.4884,5.83,4189,0
+SPPL.US,D,20251010,000000,5.7498,5.75,5.53,5.59,17515,0
+SPPL.US,D,20251013,000000,5.33,5.8,5.33,5.6,6923,0
+SPPL.US,D,20251014,000000,5.86,6.14,5.525,6.07,7039,0
+SPPL.US,D,20251015,000000,6.2,7,5.77,6.48,25071,0
+SPPL.US,D,20251016,000000,6.36,6.57,6.12,6.163,5449,0
+SPPL.US,D,20251017,000000,6.16,6.1751,6.16,6.1751,1038,0
+SPPL.US,D,20251020,000000,6.2,6.2,5.9878,6,1828,0
+SPPL.US,D,20251021,000000,6,6,5.8,5.8,34661,0
+SPPL.US,D,20251022,000000,5.62,5.7164,5.52,5.6,3172,0
+SPPL.US,D,20251023,000000,5.54,5.89,5.47,5.89,2311,0
+SPPL.US,D,20251024,000000,6.1,6.17,5.4,5.63,14986,0
+SPPL.US,D,20251027,000000,5.73,6.1073,5.73,6.1073,4460,0
+SPPL.US,D,20251028,000000,6.08,6.13,6.01,6.13,2751,0
+SPPL.US,D,20251029,000000,5.93,6.1941,5.89,6.16,3812,0
+SPPL.US,D,20251030,000000,5.979357,6.18,5.979357,6.16,2568,0
+SPPL.US,D,20251031,000000,6.1,6.13,5.87,5.87,1543,0
+SPPL.US,D,20251103,000000,5.936,6.2,5.936,6.175,6553,0
+SPPL.US,D,20251104,000000,5.9,6,5.85,5.85,5687,0
+SPPL.US,D,20251105,000000,5.9,5.9,5.55,5.55,10579,0
+SPPL.US,D,20251106,000000,5.64,5.64,4.8001,4.81,11573,0
+SPPL.US,D,20251107,000000,5.17,5.4271,5.17,5.23,2502,0
+SPPL.US,D,20251110,000000,5,5.648,5,5.36,3533,0
+SPPL.US,D,20251111,000000,5.33,5.33,5.33,5.33,446,0
+SPPL.US,D,20251112,000000,5.3,5.3,5.01,5.01,882,0
+SPPL.US,D,20251113,000000,4.9699,5.2,4.9698,5.15,1883,0
+SPPL.US,D,20251114,000000,4.92,5.238,4.92,4.94,3109,0
+SPPL.US,D,20251117,000000,5.21,5.21,4.555,4.555,6426,0
+SPPL.US,D,20251118,000000,4.5,4.54,4.5,4.5,1700,0
+SPPL.US,D,20251119,000000,4.6103,4.6103,4.5,4.5,928,0
+SPPL.US,D,20251120,000000,4.5,4.5,4.3,4.3,1232,0
+SPPL.US,D,20251121,000000,4.32,4.32,4,4,3994,0
+SPPL.US,D,20251124,000000,4,4,3.61,3.71,3664,0
+SPPL.US,D,20251125,000000,3.855,3.855,3.855,3.855,399,0
+SPPL.US,D,20251126,000000,3.85,3.85,3.85,3.85,1198,0
+SPPL.US,D,20251128,000000,3.5,3.53,3.4872,3.53,2073,0
+SPPL.US,D,20251201,000000,3.7002,3.9986,3.7002,3.9602,2585,0
+SPPL.US,D,20251202,000000,3.95,4.2844,3.94,4.205,2578,0
+SPPL.US,D,20251203,000000,4.18,4.75,4.1687,4.71,8347,0
+SPPL.US,D,20251204,000000,4.5,4.5,4.5,4.5,996,0
+SPPL.US,D,20251205,000000,4.4,4.88,4.33,4.72,17305,0
+SPPL.US,D,20251208,000000,4.9,4.9,4.9,4.9,1311,0
+SPPL.US,D,20251209,000000,5.08,5.18,4.8601,4.93,3101,0
+SPPL.US,D,20251210,000000,4.64,4.98,4.4,4.92,6671,0
+SPPL.US,D,20251211,000000,4.8001,4.8001,4.8,4.8,952,0
+SPPL.US,D,20251212,000000,4.75,5.36,4.73,5.3,8359,0
+SPPL.US,D,20251215,000000,4.93,4.93,4.31,4.68,11032,0
+SPPL.US,D,20251216,000000,4.71,4.71,4.52,4.52,800,0
+SPPL.US,D,20251217,000000,4.51,4.65,4.3,4.65,4159,0
+SPPL.US,D,20251218,000000,4.4001,4.64,4.4001,4.64,753,0
+SPPL.US,D,20251219,000000,4.6,4.6,4,4.6,2570,0
+SPPL.US,D,20251222,000000,4.2,4.48,4.2,4.3,1395,0
+SPPL.US,D,20251223,000000,4.295,4.39,4.2,4.2,2538,0
+SPPL.US,D,20251224,000000,4.03,4.1843,4.03,4.16,919,0
+SPPL.US,D,20251226,000000,4,4.43,4,4.1,17819,0
+SPPL.US,D,20251229,000000,4.15,4.21,3.88,3.9,6927,0
+SPPL.US,D,20251230,000000,4,4.3001,4,4.13,3589,0
+SPPL.US,D,20251231,000000,4.02,4.28,4.02,4.25,1286,0
+SPPL.US,D,20260102,000000,4.17,4.2,3.95,3.95,9003,0
+SPPL.US,D,20260105,000000,3.96,4.6,3.9,3.949,25443,0
+SPPL.US,D,20260106,000000,4,4.31,3.35,3.48,25165,0
+SPPL.US,D,20260107,000000,3.59,3.59,3.43,3.43,3567,0
+SPPL.US,D,20260108,000000,3.12,3.3689,3.1,3.3689,2418,0
+SPPL.US,D,20260109,000000,3.23,3.23,3.16,3.16,2073,0
+SPPL.US,D,20260112,000000,3.255,3.3,3.16,3.25,6171,0
+SPPL.US,D,20260113,000000,3.295,3.295,3.1,3.1,1014,0
+SPPL.US,D,20260115,000000,3.11,3.11,3.11,3.11,1337,0
+SPPL.US,D,20260120,000000,3,3,3,3,846,0
+SPPL.US,D,20260122,000000,3.01,3.35,2.98,3.33,20050,0
+SPPL.US,D,20260123,000000,3.23,3.23,3.15,3.15,2144,0
+SPPL.US,D,20260126,000000,3.3,3.3,3.16,3.28,1601,0
+SPPL.US,D,20260127,000000,3.27,3.27,2.95,3,5048,0
+SPPL.US,D,20260128,000000,3.1,3.2,2.95,3.11,3713,0
+SPPL.US,D,20260129,000000,3.01,3.31,2.93,3.29,20986,0
+SPPL.US,D,20260130,000000,3.19,3.55,3.19,3.25,1507,0
+SPPL.US,D,20260202,000000,3.25,3.56,3.25,3.56,2421,0
+SPPL.US,D,20260203,000000,3.31,3.31,3.25,3.26,1350,0
+SPPL.US,D,20260204,000000,3.42,3.42,3,3.2999,9615,0
+SPPL.US,D,20260206,000000,3.3312,3.4,2.97,3.2,4765,0
+SPPL.US,D,20260209,000000,3.2,3.2,3.2,3.2,826,0
+SPPL.US,D,20260210,000000,3.1,3.25,3.08,3.25,1514,0
+SPPL.US,D,20260211,000000,3.0392,3.22,3.01,3.22,2647,0
+SPPL.US,D,20260213,000000,3,3.1,2.97,3,3484,0
+SPPL.US,D,20260217,000000,3,3.1751,2.53,2.89,13412,0
+SPPL.US,D,20260218,000000,2.6001,2.83,2.52,2.82,1963,0
diff --git a/daily/us/nasdaq stocks/2/sskn.us.txt b/daily/us/nasdaq stocks/2/sskn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..87b5f0b0a17a722351f2a5852dc9eb90b2d3d000
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sskn.us.txt	
@@ -0,0 +1,5089 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSKN.US,D,20051027,000000,2500,2500,2500,2500,0,0
+SSKN.US,D,20051028,000000,3250,4250,3250,3855,2306.5,0
+SSKN.US,D,20051031,000000,4300,4340,3045,3155,183.3,0
+SSKN.US,D,20051101,000000,3470,3470,2750,2780,65.3,0
+SSKN.US,D,20051102,000000,2850,2850,2540,2550,49,0
+SSKN.US,D,20051103,000000,2545,2650,2500,2560,34.4,0
+SSKN.US,D,20051104,000000,2620,2775,2500,2775,220,0
+SSKN.US,D,20051107,000000,2875,2975,2660,2945,73.1,0
+SSKN.US,D,20051108,000000,3025,3080,2910,3070,20.9,0
+SSKN.US,D,20051109,000000,3095,3135,2750,3050,42.1,0
+SSKN.US,D,20051110,000000,3080,3225,2930,3145,32.1,0
+SSKN.US,D,20051111,000000,3100,3300,3100,3250,34.1,0
+SSKN.US,D,20051114,000000,3390,3935,3380,3570,38.3,0
+SSKN.US,D,20051115,000000,3925,4000,3675,3875,51.7,0
+SSKN.US,D,20051116,000000,4000,4000,3750,4000,60,0
+SSKN.US,D,20051117,000000,3970,4000,3900,3950,16.4,0
+SSKN.US,D,20051118,000000,4000,4000,3675,3675,24.2,0
+SSKN.US,D,20051121,000000,3650,3650,3270,3500,30.5,0
+SSKN.US,D,20051122,000000,3950,3950,3660,3945,21.7,0
+SSKN.US,D,20051123,000000,3900,4000,3500,3905,12.9,0
+SSKN.US,D,20051125,000000,3900,3900,3900,3900,0.6,0
+SSKN.US,D,20051128,000000,3885,3995,3450,3995,28.4,0
+SSKN.US,D,20051129,000000,4000,4000,3500,3700,32.2,0
+SSKN.US,D,20051130,000000,3675,3750,3675,3750,9.8,0
+SSKN.US,D,20051201,000000,3625,3625,3380,3400,41.2,0
+SSKN.US,D,20051202,000000,3740,3740,3325,3425,24.4,0
+SSKN.US,D,20051205,000000,3300,3515,3250,3400,23.3,0
+SSKN.US,D,20051206,000000,3500,3500,3375,3375,8.1,0
+SSKN.US,D,20051207,000000,3365,3455,3230,3230,8.8,0
+SSKN.US,D,20051208,000000,3650,3850,3455,3600,55.5,0
+SSKN.US,D,20051209,000000,3555,3690,3230,3480,21.7,0
+SSKN.US,D,20051212,000000,3460,3505,3130,3275,53.9,0
+SSKN.US,D,20051213,000000,3250,3325,2855,2980,67.9,0
+SSKN.US,D,20051214,000000,3065,3065,2780,2840,76.3,0
+SSKN.US,D,20051215,000000,2830,2870,2625,2740,43.8,0
+SSKN.US,D,20051216,000000,2740,2750,2625,2750,44.3,0
+SSKN.US,D,20051219,000000,2730,2800,2675,2675,8.4,0
+SSKN.US,D,20051220,000000,2665,2750,2625,2660,22,0
+SSKN.US,D,20051221,000000,2840,2840,2745,2745,1.8,0
+SSKN.US,D,20051222,000000,2760,2785,2750,2785,1.4,0
+SSKN.US,D,20051223,000000,2750,2875,2750,2790,3.9,0
+SSKN.US,D,20051227,000000,2745,2845,2730,2845,9.2,0
+SSKN.US,D,20051228,000000,2725,2725,2630,2670,1.6,0
+SSKN.US,D,20051229,000000,2710,2750,2710,2725,5.6,0
+SSKN.US,D,20051230,000000,2690,2690,2665,2665,4.2,0
+SSKN.US,D,20060103,000000,2665,2920,2610,2610,34.2,0
+SSKN.US,D,20060104,000000,2785,2860,2685,2800,9.9,0
+SSKN.US,D,20060105,000000,2760,2940,2610,2935,15.3,0
+SSKN.US,D,20060106,000000,2800,2995,2790,2960,6.2,0
+SSKN.US,D,20060109,000000,2850,3060,2850,3000,7.4,0
+SSKN.US,D,20060110,000000,3050,3050,3000,3000,12.2,0
+SSKN.US,D,20060111,000000,2965,2965,2805,2850,5.4,0
+SSKN.US,D,20060112,000000,2945,2945,2900,2900,0.4,0
+SSKN.US,D,20060113,000000,2780,2990,2710,2775,3.1,0
+SSKN.US,D,20060117,000000,2680,2760,2675,2675,19,0
+SSKN.US,D,20060118,000000,2675,2675,2610,2630,19.8,0
+SSKN.US,D,20060119,000000,2650,2970,2600,2800,15.6,0
+SSKN.US,D,20060120,000000,2800,2800,2750,2800,2.3,0
+SSKN.US,D,20060123,000000,2800,2810,2705,2705,7.6,0
+SSKN.US,D,20060124,000000,2660,2670,2660,2670,0.7,0
+SSKN.US,D,20060125,000000,2655,2745,2650,2745,1.5,0
+SSKN.US,D,20060126,000000,2710,2710,2710,2710,2,0
+SSKN.US,D,20060127,000000,2650,2700,2625,2700,1.3,0
+SSKN.US,D,20060130,000000,2750,2900,2730,2830,15.2,0
+SSKN.US,D,20060131,000000,2875,3000,2680,2680,3.8,0
+SSKN.US,D,20060202,000000,2725,2725,2710,2710,8.8,0
+SSKN.US,D,20060203,000000,2700,2700,2700,2700,40,0
+SSKN.US,D,20060206,000000,2720,2720,2720,2720,0.2,0
+SSKN.US,D,20060207,000000,2700,2700,2700,2700,0.4,0
+SSKN.US,D,20060208,000000,2700,2845,2700,2845,4.2,0
+SSKN.US,D,20060209,000000,2835,2835,2780,2780,2.4,0
+SSKN.US,D,20060210,000000,2775,2775,2750,2750,5.7,0
+SSKN.US,D,20060213,000000,2740,2740,2680,2690,2.8,0
+SSKN.US,D,20060214,000000,2690,2725,2690,2700,7.7,0
+SSKN.US,D,20060215,000000,2765,2765,2765,2765,0.6,0
+SSKN.US,D,20060216,000000,2730,2730,2710,2725,1.7,0
+SSKN.US,D,20060217,000000,2705,3050,2705,3005,50.6,0
+SSKN.US,D,20060221,000000,3050,3050,2920,2920,16.1,0
+SSKN.US,D,20060222,000000,2900,2900,2755,2900,1.4,0
+SSKN.US,D,20060227,000000,2840,2915,2760,2760,10,0
+SSKN.US,D,20060302,000000,2800,2800,2795,2800,12.7,0
+SSKN.US,D,20060303,000000,2760,2760,2760,2760,0.4,0
+SSKN.US,D,20060307,000000,2870,3045,2870,2920,29.2,0
+SSKN.US,D,20060308,000000,2925,3075,2925,3010,13.8,0
+SSKN.US,D,20060309,000000,3100,3100,2875,3045,11.6,0
+SSKN.US,D,20060310,000000,3050,3050,3050,3050,4.4,0
+SSKN.US,D,20060313,000000,2935,2935,2755,2755,7.5,0
+SSKN.US,D,20060314,000000,2905,2905,2750,2750,11.7,0
+SSKN.US,D,20060315,000000,2800,2875,2800,2825,27.3,0
+SSKN.US,D,20060316,000000,2825,2825,2745,2825,26.6,0
+SSKN.US,D,20060317,000000,2830,3000,2825,2830,23.4,0
+SSKN.US,D,20060320,000000,2885,3000,2885,2985,4.4,0
+SSKN.US,D,20060321,000000,2885,3000,2885,2925,0.8,0
+SSKN.US,D,20060322,000000,3000,3000,2905,2905,1.1,0
+SSKN.US,D,20060323,000000,2935,2935,2935,2935,0.2,0
+SSKN.US,D,20060327,000000,3000,3000,2990,2990,2.8,0
+SSKN.US,D,20060328,000000,2990,2995,2930,2930,5.6,0
+SSKN.US,D,20060329,000000,2925,3000,2800,2850,7.3,0
+SSKN.US,D,20060330,000000,2805,2915,2805,2915,4,0
+SSKN.US,D,20060331,000000,2910,2950,2910,2950,3.8,0
+SSKN.US,D,20060403,000000,2855,2940,2855,2940,1,0
+SSKN.US,D,20060404,000000,2875,2875,2760,2825,13.4,0
+SSKN.US,D,20060405,000000,2805,2825,2805,2810,1.5,0
+SSKN.US,D,20060406,000000,2825,2975,2825,2935,15.9,0
+SSKN.US,D,20060407,000000,2950,3000,2800,2800,695.7,0
+SSKN.US,D,20060410,000000,2925,2925,2840,2840,6.3,0
+SSKN.US,D,20060411,000000,2860,2985,2785,2845,230.7,0
+SSKN.US,D,20060412,000000,2855,2865,2775,2860,3.4,0
+SSKN.US,D,20060413,000000,2800,2865,2800,2810,7.8,0
+SSKN.US,D,20060417,000000,2860,2875,2830,2850,97.8,0
+SSKN.US,D,20060418,000000,2825,2860,2825,2825,43.5,0
+SSKN.US,D,20060419,000000,2875,2975,2825,2950,162.6,0
+SSKN.US,D,20060420,000000,2950,2950,2950,2950,0.5,0
+SSKN.US,D,20060421,000000,2975,2975,2890,2890,15.2,0
+SSKN.US,D,20060424,000000,2890,2975,2875,2910,4.9,0
+SSKN.US,D,20060425,000000,2875,2950,2875,2900,5.2,0
+SSKN.US,D,20060426,000000,2900,2900,2875,2875,6.4,0
+SSKN.US,D,20060427,000000,2875,2945,2875,2900,4,0
+SSKN.US,D,20060428,000000,2950,2950,2900,2900,0.8,0
+SSKN.US,D,20060502,000000,2950,2950,2950,2950,6,0
+SSKN.US,D,20060503,000000,2950,2975,2950,2950,9.2,0
+SSKN.US,D,20060504,000000,2975,3000,2950,3000,4.9,0
+SSKN.US,D,20060505,000000,3000,3000,2970,2990,3.8,0
+SSKN.US,D,20060508,000000,3000,3250,3000,3140,102.8,0
+SSKN.US,D,20060509,000000,3250,3470,2960,3470,31.1,0
+SSKN.US,D,20060510,000000,3230,3575,3230,3485,48.8,0
+SSKN.US,D,20060511,000000,3525,3525,3385,3425,15.5,0
+SSKN.US,D,20060512,000000,3425,3425,3265,3285,42.1,0
+SSKN.US,D,20060515,000000,3495,3495,3285,3350,69.3,0
+SSKN.US,D,20060516,000000,3425,3480,3340,3415,14.3,0
+SSKN.US,D,20060517,000000,3500,3500,3410,3410,29.8,0
+SSKN.US,D,20060518,000000,3420,3550,3300,3335,27,0
+SSKN.US,D,20060519,000000,3350,3610,3335,3585,14.5,0
+SSKN.US,D,20060522,000000,3705,3750,3500,3540,31.2,0
+SSKN.US,D,20060523,000000,3640,3740,3560,3635,9.8,0
+SSKN.US,D,20060524,000000,3555,3690,3550,3580,4.7,0
+SSKN.US,D,20060525,000000,3735,3930,3630,3785,12.1,0
+SSKN.US,D,20060526,000000,3750,3795,3690,3750,4.2,0
+SSKN.US,D,20060530,000000,3675,3825,3675,3800,6.9,0
+SSKN.US,D,20060531,000000,3825,3900,3800,3850,6,0
+SSKN.US,D,20060601,000000,3850,4000,3800,3850,26.9,0
+SSKN.US,D,20060602,000000,3980,4000,3960,4000,23.9,0
+SSKN.US,D,20060605,000000,4005,4335,4005,4105,30,0
+SSKN.US,D,20060606,000000,4180,4305,4100,4195,28.7,0
+SSKN.US,D,20060607,000000,4460,4460,4000,4205,14.9,0
+SSKN.US,D,20060608,000000,4265,4300,4150,4175,8.9,0
+SSKN.US,D,20060609,000000,4025,4190,4025,4170,6.4,0
+SSKN.US,D,20060612,000000,4175,4175,3975,4000,11.4,0
+SSKN.US,D,20060613,000000,4025,4040,3765,3850,17.3,0
+SSKN.US,D,20060614,000000,3760,4165,3550,3845,37.8,0
+SSKN.US,D,20060615,000000,3995,4300,3675,3745,4.8,0
+SSKN.US,D,20060619,000000,4025,4025,4025,4025,0.2,0
+SSKN.US,D,20060620,000000,4070,4100,4000,4000,35.8,0
+SSKN.US,D,20060621,000000,4265,4265,3850,3850,20.2,0
+SSKN.US,D,20060622,000000,3790,3810,3790,3810,2.4,0
+SSKN.US,D,20060623,000000,3750,3810,3625,3810,13.8,0
+SSKN.US,D,20060626,000000,3700,3700,3700,3700,0.4,0
+SSKN.US,D,20060627,000000,3890,3890,3680,3680,1.8,0
+SSKN.US,D,20060629,000000,3660,3665,3560,3560,6.6,0
+SSKN.US,D,20060630,000000,3745,3845,3710,3845,8.6,0
+SSKN.US,D,20060703,000000,3560,3670,3560,3670,1.9,0
+SSKN.US,D,20060705,000000,3600,3625,3585,3625,6,0
+SSKN.US,D,20060706,000000,3510,3560,3210,3210,61.2,0
+SSKN.US,D,20060707,000000,3200,3240,3000,3045,20.9,0
+SSKN.US,D,20060710,000000,3025,3085,2830,2850,29,0
+SSKN.US,D,20060711,000000,2800,2965,2545,2815,42.8,0
+SSKN.US,D,20060712,000000,2825,3020,2750,2800,15.1,0
+SSKN.US,D,20060713,000000,2760,2915,2650,2775,24.4,0
+SSKN.US,D,20060714,000000,2750,2850,2750,2785,2.1,0
+SSKN.US,D,20060717,000000,2785,3095,2785,3090,4.2,0
+SSKN.US,D,20060718,000000,3100,3285,3100,3285,4,0
+SSKN.US,D,20060719,000000,3205,3250,3185,3185,4,0
+SSKN.US,D,20060720,000000,3175,3175,3160,3165,3.1,0
+SSKN.US,D,20060721,000000,3150,3275,3045,3045,13.8,0
+SSKN.US,D,20060724,000000,3020,3020,3020,3020,0.2,0
+SSKN.US,D,20060725,000000,3000,3270,2750,3245,8.1,0
+SSKN.US,D,20060726,000000,3250,3250,3055,3200,0.6,0
+SSKN.US,D,20060727,000000,3225,3225,3050,3050,12.8,0
+SSKN.US,D,20060728,000000,3000,3275,3000,3005,11.8,0
+SSKN.US,D,20060731,000000,3110,3110,2835,2900,11.6,0
+SSKN.US,D,20060801,000000,2900,3000,2835,2835,3.8,0
+SSKN.US,D,20060802,000000,2825,2825,2800,2800,10.6,0
+SSKN.US,D,20060803,000000,2800,2985,2800,2975,9.8,0
+SSKN.US,D,20060804,000000,3000,3000,2980,2980,1.8,0
+SSKN.US,D,20060807,000000,2990,3450,2990,3125,13.2,0
+SSKN.US,D,20060808,000000,3125,3125,2960,3000,2.3,0
+SSKN.US,D,20060809,000000,2965,3000,2825,3000,2.7,0
+SSKN.US,D,20060810,000000,3000,3000,3000,3000,1.8,0
+SSKN.US,D,20060814,000000,2815,2835,2815,2835,0.4,0
+SSKN.US,D,20060815,000000,2755,2870,2700,2870,8,0
+SSKN.US,D,20060816,000000,2930,2975,2930,2950,2.7,0
+SSKN.US,D,20060818,000000,2975,2975,2825,2825,11.4,0
+SSKN.US,D,20060821,000000,2800,2960,2800,2875,8.5,0
+SSKN.US,D,20060822,000000,2955,2970,2780,2780,11.4,0
+SSKN.US,D,20060823,000000,2750,2750,2750,2750,1.4,0
+SSKN.US,D,20060824,000000,2750,2750,2705,2750,10.8,0
+SSKN.US,D,20060825,000000,2700,2700,2700,2700,5.4,0
+SSKN.US,D,20060828,000000,2690,2725,2650,2675,19.1,0
+SSKN.US,D,20060829,000000,2550,2645,2510,2510,30.1,0
+SSKN.US,D,20060830,000000,2530,2540,2370,2370,14.3,0
+SSKN.US,D,20060831,000000,2370,2515,2370,2500,31.4,0
+SSKN.US,D,20060901,000000,2500,3025,2500,2660,121.2,0
+SSKN.US,D,20060905,000000,2870,3145,2750,3145,28.4,0
+SSKN.US,D,20060906,000000,3190,3190,2970,2970,25.2,0
+SSKN.US,D,20060907,000000,3000,3050,3000,3050,4,0
+SSKN.US,D,20060908,000000,3140,3275,3060,3140,16.2,0
+SSKN.US,D,20060911,000000,3250,3250,3000,3005,17.8,0
+SSKN.US,D,20060912,000000,3090,3090,3000,3000,2.3,0
+SSKN.US,D,20060913,000000,3000,3000,3000,3000,5.7,0
+SSKN.US,D,20060914,000000,2920,2920,2920,2920,1,0
+SSKN.US,D,20060915,000000,2930,2930,2855,2855,8.7,0
+SSKN.US,D,20060918,000000,2900,2900,2810,2810,2.8,0
+SSKN.US,D,20060919,000000,2760,2875,2710,2750,16.6,0
+SSKN.US,D,20060920,000000,2720,2775,2575,2750,33.1,0
+SSKN.US,D,20060921,000000,2750,2775,2750,2775,193.6,0
+SSKN.US,D,20060922,000000,2835,2835,2750,2750,3.8,0
+SSKN.US,D,20060925,000000,2825,2825,2640,2640,13.2,0
+SSKN.US,D,20060926,000000,2800,2800,2705,2750,23.6,0
+SSKN.US,D,20060927,000000,2775,2795,2695,2795,3,0
+SSKN.US,D,20060928,000000,2790,2790,2700,2725,8.9,0
+SSKN.US,D,20060929,000000,2710,2725,2655,2655,14,0
+SSKN.US,D,20061002,000000,2660,2710,2650,2710,6.1,0
+SSKN.US,D,20061003,000000,2750,2750,2740,2750,2.6,0
+SSKN.US,D,20061004,000000,2750,2750,2705,2750,1.8,0
+SSKN.US,D,20061005,000000,2750,2750,2750,2750,2.4,0
+SSKN.US,D,20061006,000000,2660,2750,2660,2740,12.4,0
+SSKN.US,D,20061009,000000,2750,2750,2750,2750,1.2,0
+SSKN.US,D,20061010,000000,2750,2750,2630,2630,4.5,0
+SSKN.US,D,20061011,000000,2635,2755,2635,2750,6.2,0
+SSKN.US,D,20061012,000000,2800,2930,2710,2750,107.2,0
+SSKN.US,D,20061013,000000,2800,2800,2750,2795,27,0
+SSKN.US,D,20061016,000000,2850,2850,2750,2810,26.8,0
+SSKN.US,D,20061017,000000,2825,2825,2750,2770,6.1,0
+SSKN.US,D,20061018,000000,2795,2875,2765,2875,7.5,0
+SSKN.US,D,20061019,000000,2800,2800,2765,2765,8.2,0
+SSKN.US,D,20061020,000000,2800,2845,2800,2845,30.5,0
+SSKN.US,D,20061023,000000,2835,2870,2805,2805,14.9,0
+SSKN.US,D,20061024,000000,2815,2855,2800,2825,17.9,0
+SSKN.US,D,20061025,000000,2845,2875,2755,2840,18.5,0
+SSKN.US,D,20061027,000000,2775,2800,2775,2800,0.8,0
+SSKN.US,D,20061030,000000,2760,2875,2750,2830,19,0
+SSKN.US,D,20061031,000000,2845,2895,2830,2880,12.7,0
+SSKN.US,D,20061101,000000,2900,3060,2900,2950,63.5,0
+SSKN.US,D,20061102,000000,3025,3025,2950,2995,14.6,0
+SSKN.US,D,20061103,000000,3040,3040,2980,3000,31.4,0
+SSKN.US,D,20061106,000000,2975,3020,2975,2975,4.2,0
+SSKN.US,D,20061107,000000,3075,3075,2975,3025,210.3,0
+SSKN.US,D,20061108,000000,3025,3125,2950,2950,118.5,0
+SSKN.US,D,20061109,000000,3025,3025,2950,2980,41.6,0
+SSKN.US,D,20061110,000000,3000,3015,2975,3000,29.7,0
+SSKN.US,D,20061113,000000,3000,3055,3000,3050,180.3,0
+SSKN.US,D,20061114,000000,3070,3070,2900,2985,110.4,0
+SSKN.US,D,20061115,000000,3035,3375,3005,3325,714.7,0
+SSKN.US,D,20061116,000000,3340,3340,3200,3200,34.8,0
+SSKN.US,D,20061117,000000,3230,3580,3225,3580,325.4,0
+SSKN.US,D,20061120,000000,3575,3575,3455,3505,32,0
+SSKN.US,D,20061121,000000,3560,3560,3530,3560,33.1,0
+SSKN.US,D,20061122,000000,3510,3545,3460,3460,24.6,0
+SSKN.US,D,20061124,000000,3550,3575,3450,3525,16.1,0
+SSKN.US,D,20061127,000000,3475,3805,3460,3770,78.1,0
+SSKN.US,D,20061128,000000,3700,3795,3620,3675,45,0
+SSKN.US,D,20061129,000000,3675,3675,3625,3625,19.7,0
+SSKN.US,D,20061130,000000,3695,4000,3695,3915,536.4,0
+SSKN.US,D,20061201,000000,4000,4000,3875,3875,138.5,0
+SSKN.US,D,20061204,000000,3870,3975,3870,3950,26.7,0
+SSKN.US,D,20061205,000000,3970,4050,3875,4030,110.2,0
+SSKN.US,D,20061206,000000,4045,4045,3990,3990,170,0
+SSKN.US,D,20061207,000000,4000,4025,3935,4000,418.6,0
+SSKN.US,D,20061208,000000,3965,4015,3965,3965,11,0
+SSKN.US,D,20061211,000000,4000,4000,3935,3935,12.2,0
+SSKN.US,D,20061212,000000,3935,3940,3695,3695,87.1,0
+SSKN.US,D,20061213,000000,3640,3740,3555,3705,74.4,0
+SSKN.US,D,20061214,000000,3620,3695,3590,3600,54.3,0
+SSKN.US,D,20061215,000000,3675,3675,3475,3505,186,0
+SSKN.US,D,20061218,000000,3460,3460,3240,3275,90.8,0
+SSKN.US,D,20061219,000000,3270,3270,3105,3125,77.5,0
+SSKN.US,D,20061220,000000,3220,3220,3110,3175,53.5,0
+SSKN.US,D,20061221,000000,3185,3465,3185,3435,28.4,0
+SSKN.US,D,20061222,000000,3380,3505,3380,3485,49,0
+SSKN.US,D,20061226,000000,3495,3655,3335,3615,46.9,0
+SSKN.US,D,20061227,000000,3625,3840,3540,3540,26.6,0
+SSKN.US,D,20061228,000000,3590,3700,3555,3700,51,0
+SSKN.US,D,20061229,000000,3540,3625,3540,3600,25.3,0
+SSKN.US,D,20070103,000000,3550,3550,3450,3465,33.7,0
+SSKN.US,D,20070104,000000,3450,3500,3260,3500,45.6,0
+SSKN.US,D,20070105,000000,3350,3390,3290,3390,19.6,0
+SSKN.US,D,20070108,000000,3340,3365,3235,3255,37.5,0
+SSKN.US,D,20070109,000000,3250,3260,3195,3240,52.9,0
+SSKN.US,D,20070110,000000,3175,3210,3150,3150,33,0
+SSKN.US,D,20070111,000000,3135,3135,2875,2910,64.8,0
+SSKN.US,D,20070112,000000,2950,3030,2945,2975,70,0
+SSKN.US,D,20070116,000000,2970,3055,2970,3055,21.6,0
+SSKN.US,D,20070117,000000,3075,3075,3000,3065,75.4,0
+SSKN.US,D,20070118,000000,3090,3120,2990,2995,58.8,0
+SSKN.US,D,20070119,000000,3020,3035,2810,2930,504.4,0
+SSKN.US,D,20070122,000000,2940,3000,2710,2710,159.1,0
+SSKN.US,D,20070123,000000,2695,2795,2610,2795,101,0
+SSKN.US,D,20070124,000000,2775,2865,2725,2765,55.9,0
+SSKN.US,D,20070125,000000,2745,2855,2730,2750,81,0
+SSKN.US,D,20070126,000000,2700,2810,2700,2810,7.7,0
+SSKN.US,D,20070129,000000,2810,3000,2780,2995,18.2,0
+SSKN.US,D,20070130,000000,3000,3000,2850,2855,14.8,0
+SSKN.US,D,20070131,000000,2850,2935,2795,2800,41,0
+SSKN.US,D,20070201,000000,2785,2895,2785,2895,20.1,0
+SSKN.US,D,20070202,000000,2935,2965,2915,2950,14.8,0
+SSKN.US,D,20070205,000000,2925,3015,2925,2940,205.6,0
+SSKN.US,D,20070206,000000,2985,3000,2975,2975,39,0
+SSKN.US,D,20070207,000000,3010,3020,2925,2925,35.4,0
+SSKN.US,D,20070208,000000,3000,3000,2750,2770,117.9,0
+SSKN.US,D,20070209,000000,2780,2950,2715,2810,80.1,0
+SSKN.US,D,20070212,000000,2830,2830,2750,2780,35.5,0
+SSKN.US,D,20070213,000000,2775,2820,2720,2730,21,0
+SSKN.US,D,20070214,000000,2730,2830,2600,2640,75.3,0
+SSKN.US,D,20070215,000000,2635,2650,2510,2590,75.2,0
+SSKN.US,D,20070216,000000,2585,2595,2540,2565,38.2,0
+SSKN.US,D,20070220,000000,2545,2575,2510,2510,64.4,0
+SSKN.US,D,20070221,000000,2530,2870,2515,2850,58.1,0
+SSKN.US,D,20070222,000000,2880,2900,2850,2855,29,0
+SSKN.US,D,20070223,000000,2855,2855,2820,2820,3.6,0
+SSKN.US,D,20070226,000000,2850,2860,2610,2860,22.6,0
+SSKN.US,D,20070227,000000,2820,2860,2800,2850,104.4,0
+SSKN.US,D,20070228,000000,2655,2870,2655,2800,22.4,0
+SSKN.US,D,20070301,000000,2745,2785,2735,2755,6.8,0
+SSKN.US,D,20070302,000000,2775,2780,2650,2690,22,0
+SSKN.US,D,20070305,000000,2650,2690,2560,2570,35.3,0
+SSKN.US,D,20070306,000000,2575,2670,2570,2605,11.4,0
+SSKN.US,D,20070307,000000,2715,2725,2600,2600,10.6,0
+SSKN.US,D,20070308,000000,2660,2660,2600,2620,6.4,0
+SSKN.US,D,20070309,000000,2625,2625,2375,2380,138.8,0
+SSKN.US,D,20070312,000000,2415,2500,2350,2365,97.7,0
+SSKN.US,D,20070313,000000,2500,2500,2420,2425,70.4,0
+SSKN.US,D,20070314,000000,2405,2405,2315,2315,39.3,0
+SSKN.US,D,20070315,000000,2375,2375,2250,2265,17.1,0
+SSKN.US,D,20070316,000000,2265,2405,2265,2345,72.8,0
+SSKN.US,D,20070319,000000,2375,2475,2365,2460,16.7,0
+SSKN.US,D,20070320,000000,2485,2485,2355,2475,19.9,0
+SSKN.US,D,20070321,000000,2470,2535,2430,2495,21.6,0
+SSKN.US,D,20070322,000000,2485,2500,2425,2500,14,0
+SSKN.US,D,20070323,000000,2375,2545,2375,2510,20.4,0
+SSKN.US,D,20070326,000000,2500,2500,2450,2450,4.7,0
+SSKN.US,D,20070327,000000,2405,2550,2405,2485,29.9,0
+SSKN.US,D,20070328,000000,2500,2500,2450,2470,127.4,0
+SSKN.US,D,20070329,000000,2495,2505,2470,2500,29.6,0
+SSKN.US,D,20070330,000000,2505,2575,2495,2575,19.6,0
+SSKN.US,D,20070402,000000,2625,2625,2550,2585,32,0
+SSKN.US,D,20070403,000000,2565,2600,2540,2540,19,0
+SSKN.US,D,20070404,000000,2560,2615,2535,2575,22.6,0
+SSKN.US,D,20070405,000000,2610,2610,2570,2570,3,0
+SSKN.US,D,20070409,000000,2595,2595,2550,2550,12.2,0
+SSKN.US,D,20070410,000000,2560,2560,2485,2500,29.9,0
+SSKN.US,D,20070411,000000,2525,2525,2475,2475,24.4,0
+SSKN.US,D,20070412,000000,2475,2585,2455,2495,56,0
+SSKN.US,D,20070413,000000,2495,2555,2395,2465,1303.3,0
+SSKN.US,D,20070416,000000,2465,2500,2460,2500,103.4,0
+SSKN.US,D,20070417,000000,2515,2520,2470,2485,25.2,0
+SSKN.US,D,20070418,000000,2460,2475,2455,2475,21.4,0
+SSKN.US,D,20070419,000000,2455,2490,2425,2480,20.1,0
+SSKN.US,D,20070420,000000,2495,2510,2465,2500,80.4,0
+SSKN.US,D,20070423,000000,2500,2500,2425,2435,13.2,0
+SSKN.US,D,20070424,000000,2425,2460,2425,2460,16.5,0
+SSKN.US,D,20070425,000000,2465,2540,2460,2540,12,0
+SSKN.US,D,20070426,000000,2520,2520,2480,2500,39.1,0
+SSKN.US,D,20070427,000000,2500,2515,2400,2400,69.2,0
+SSKN.US,D,20070430,000000,2400,2400,2240,2240,42.2,0
+SSKN.US,D,20070501,000000,2265,2285,2240,2240,62.7,0
+SSKN.US,D,20070502,000000,2260,2290,2150,2195,108.1,0
+SSKN.US,D,20070503,000000,2215,2265,2185,2205,75.3,0
+SSKN.US,D,20070504,000000,2250,2265,2180,2185,112,0
+SSKN.US,D,20070507,000000,2190,2210,2170,2175,22.3,0
+SSKN.US,D,20070508,000000,2190,2205,2160,2185,16.7,0
+SSKN.US,D,20070509,000000,2175,2200,2175,2175,14.4,0
+SSKN.US,D,20070510,000000,2210,2235,2175,2180,8.4,0
+SSKN.US,D,20070511,000000,2180,2205,2180,2190,28.8,0
+SSKN.US,D,20070514,000000,2200,2230,2145,2165,51.2,0
+SSKN.US,D,20070515,000000,2180,2205,2145,2155,38,0
+SSKN.US,D,20070516,000000,2200,2280,2160,2270,26.4,0
+SSKN.US,D,20070517,000000,2320,2425,2225,2265,32.3,0
+SSKN.US,D,20070518,000000,2195,2275,2185,2275,54.1,0
+SSKN.US,D,20070521,000000,2345,2345,2260,2270,19.6,0
+SSKN.US,D,20070522,000000,2285,2310,2260,2300,6.2,0
+SSKN.US,D,20070523,000000,2290,2310,2270,2290,21.2,0
+SSKN.US,D,20070524,000000,2300,2300,2270,2270,38.4,0
+SSKN.US,D,20070525,000000,2250,2310,2250,2310,20.8,0
+SSKN.US,D,20070529,000000,2320,2335,2300,2335,9.8,0
+SSKN.US,D,20070530,000000,2350,2500,2350,2495,90.6,0
+SSKN.US,D,20070531,000000,2475,2890,2475,2855,85.6,0
+SSKN.US,D,20070601,000000,2820,2820,2665,2705,57.5,0
+SSKN.US,D,20070604,000000,2720,2735,2700,2705,7.8,0
+SSKN.US,D,20070605,000000,2720,2720,2630,2640,13.3,0
+SSKN.US,D,20070606,000000,2655,2775,2650,2750,38.7,0
+SSKN.US,D,20070607,000000,2760,2850,2760,2850,28.6,0
+SSKN.US,D,20070608,000000,2875,2945,2875,2900,38.3,0
+SSKN.US,D,20070611,000000,2910,2910,2860,2875,24.1,0
+SSKN.US,D,20070612,000000,2875,3100,2875,3020,53.9,0
+SSKN.US,D,20070613,000000,2985,3170,2975,3115,68.3,0
+SSKN.US,D,20070614,000000,3130,3730,3125,3400,255.2,0
+SSKN.US,D,20070615,000000,3500,3535,3160,3160,113.9,0
+SSKN.US,D,20070618,000000,3170,3175,3035,3140,35,0
+SSKN.US,D,20070619,000000,3155,3200,3125,3150,18.2,0
+SSKN.US,D,20070620,000000,3185,3245,3155,3195,70.3,0
+SSKN.US,D,20070621,000000,3210,3275,3210,3275,18,0
+SSKN.US,D,20070622,000000,3275,3375,3275,3350,31.4,0
+SSKN.US,D,20070625,000000,3440,3450,3365,3450,39.2,0
+SSKN.US,D,20070626,000000,3380,3445,3130,3350,36.7,0
+SSKN.US,D,20070627,000000,3380,3390,3250,3260,26.7,0
+SSKN.US,D,20070628,000000,3345,3425,3320,3345,12.2,0
+SSKN.US,D,20070629,000000,3320,3360,3305,3360,8,0
+SSKN.US,D,20070702,000000,3335,3335,3250,3250,40.5,0
+SSKN.US,D,20070703,000000,3250,3275,3250,3250,51.8,0
+SSKN.US,D,20070705,000000,3225,3265,3225,3255,22.4,0
+SSKN.US,D,20070706,000000,3275,3275,3230,3235,17.6,0
+SSKN.US,D,20070709,000000,3225,3225,2910,2910,43.4,0
+SSKN.US,D,20070710,000000,2950,3000,2690,2740,63.9,0
+SSKN.US,D,20070711,000000,2795,2800,2705,2705,12.2,0
+SSKN.US,D,20070712,000000,2760,3095,2760,2980,62.2,0
+SSKN.US,D,20070713,000000,2955,3170,2955,3170,76.8,0
+SSKN.US,D,20070716,000000,3145,3145,2895,2905,28.8,0
+SSKN.US,D,20070717,000000,2905,3060,2905,3050,14.3,0
+SSKN.US,D,20070718,000000,3050,3075,3000,3000,19.6,0
+SSKN.US,D,20070719,000000,3120,3225,3000,3170,20.7,0
+SSKN.US,D,20070720,000000,3215,3310,3215,3250,24.6,0
+SSKN.US,D,20070723,000000,3250,3310,3250,3250,12.6,0
+SSKN.US,D,20070724,000000,3250,3315,3250,3270,6.9,0
+SSKN.US,D,20070725,000000,3300,3315,3240,3250,4.5,0
+SSKN.US,D,20070726,000000,3200,3200,3055,3185,15.1,0
+SSKN.US,D,20070727,000000,3175,3300,3175,3300,33.9,0
+SSKN.US,D,20070730,000000,3300,3300,3150,3275,28.9,0
+SSKN.US,D,20070731,000000,3220,3265,3220,3265,37,0
+SSKN.US,D,20070801,000000,3280,3375,3260,3345,20.8,0
+SSKN.US,D,20070802,000000,3390,3395,3305,3365,27.3,0
+SSKN.US,D,20070803,000000,3335,3335,3310,3320,3,0
+SSKN.US,D,20070806,000000,3305,3325,3140,3245,17.2,0
+SSKN.US,D,20070807,000000,3200,3350,3100,3100,18.7,0
+SSKN.US,D,20070808,000000,3170,3230,3115,3165,22.9,0
+SSKN.US,D,20070809,000000,3050,3120,2685,2985,186.8,0
+SSKN.US,D,20070810,000000,2900,2930,2875,2875,20.8,0
+SSKN.US,D,20070813,000000,2875,2875,2625,2625,70.8,0
+SSKN.US,D,20070814,000000,2745,2745,2625,2685,14.4,0
+SSKN.US,D,20070815,000000,2700,3005,2700,2970,40.6,0
+SSKN.US,D,20070816,000000,3025,3030,2720,2725,53.2,0
+SSKN.US,D,20070817,000000,2700,2875,2700,2875,18.2,0
+SSKN.US,D,20070820,000000,2945,2965,2900,2925,4.7,0
+SSKN.US,D,20070821,000000,2940,2940,2880,2880,27.1,0
+SSKN.US,D,20070822,000000,2895,2910,2875,2900,5.2,0
+SSKN.US,D,20070823,000000,2935,2950,2925,2925,2,0
+SSKN.US,D,20070824,000000,2935,2945,2925,2925,5,0
+SSKN.US,D,20070827,000000,3045,3075,3015,3075,14.8,0
+SSKN.US,D,20070828,000000,3100,3100,2990,2990,6.2,0
+SSKN.US,D,20070829,000000,2995,3020,2985,3010,13.5,0
+SSKN.US,D,20070830,000000,3010,3050,3010,3030,2.4,0
+SSKN.US,D,20070831,000000,3065,3125,3055,3085,18.2,0
+SSKN.US,D,20070904,000000,3125,3145,3080,3135,20.8,0
+SSKN.US,D,20070905,000000,3005,3050,3005,3030,4.6,0
+SSKN.US,D,20070906,000000,3065,3120,3000,3025,14.7,0
+SSKN.US,D,20070907,000000,2995,3075,2975,3065,22.4,0
+SSKN.US,D,20070910,000000,3015,3060,2995,3000,10,0
+SSKN.US,D,20070911,000000,3000,3000,2995,2995,4.6,0
+SSKN.US,D,20070912,000000,2985,2985,2950,2955,9,0
+SSKN.US,D,20070913,000000,2960,3000,2940,2940,4.4,0
+SSKN.US,D,20070914,000000,2975,3000,2880,2950,45.2,0
+SSKN.US,D,20070917,000000,2990,2990,2905,2925,9.8,0
+SSKN.US,D,20070918,000000,2965,2975,2760,2815,59,0
+SSKN.US,D,20070919,000000,2795,2950,2795,2900,23.9,0
+SSKN.US,D,20070920,000000,2860,2890,2850,2890,5.2,0
+SSKN.US,D,20070921,000000,2900,2900,2775,2775,11.5,0
+SSKN.US,D,20070924,000000,2830,2830,2775,2775,22.3,0
+SSKN.US,D,20070925,000000,2780,2805,2775,2775,8.8,0
+SSKN.US,D,20070926,000000,2775,2800,2765,2765,10.8,0
+SSKN.US,D,20070927,000000,2780,2795,2760,2775,8.4,0
+SSKN.US,D,20070928,000000,2780,2785,2730,2750,20.6,0
+SSKN.US,D,20071001,000000,2730,2795,2730,2795,7.5,0
+SSKN.US,D,20071002,000000,2810,2820,2760,2760,3.6,0
+SSKN.US,D,20071003,000000,2750,2785,2725,2725,14,0
+SSKN.US,D,20071004,000000,2775,2785,2750,2775,19.4,0
+SSKN.US,D,20071005,000000,2825,2825,2765,2775,12.9,0
+SSKN.US,D,20071008,000000,2800,2805,2750,2755,6.8,0
+SSKN.US,D,20071009,000000,2785,2785,2750,2750,8.5,0
+SSKN.US,D,20071010,000000,2770,2780,2770,2775,5.1,0
+SSKN.US,D,20071011,000000,2770,2775,2750,2750,9.2,0
+SSKN.US,D,20071012,000000,2720,2840,2720,2840,42.1,0
+SSKN.US,D,20071015,000000,2755,2775,2750,2755,19.4,0
+SSKN.US,D,20071016,000000,2755,2755,2725,2725,5.4,0
+SSKN.US,D,20071017,000000,2750,2760,2730,2760,3.8,0
+SSKN.US,D,20071019,000000,2770,2770,2725,2725,4.5,0
+SSKN.US,D,20071022,000000,2705,2725,2645,2725,10.3,0
+SSKN.US,D,20071023,000000,2700,2730,2700,2730,2.2,0
+SSKN.US,D,20071024,000000,2730,2745,2715,2720,5.6,0
+SSKN.US,D,20071025,000000,2675,2980,2670,2850,32.5,0
+SSKN.US,D,20071026,000000,2895,2895,2750,2750,11,0
+SSKN.US,D,20071029,000000,2730,2770,2725,2730,19.5,0
+SSKN.US,D,20071030,000000,2725,2725,2610,2620,54.9,0
+SSKN.US,D,20071031,000000,2600,2705,2600,2645,19.2,0
+SSKN.US,D,20071101,000000,2600,2600,2500,2550,14.8,0
+SSKN.US,D,20071102,000000,2525,2560,2485,2490,98.5,0
+SSKN.US,D,20071105,000000,2475,2570,2455,2460,36.5,0
+SSKN.US,D,20071106,000000,2490,2500,2375,2405,35.5,0
+SSKN.US,D,20071107,000000,2425,2425,2390,2405,15.1,0
+SSKN.US,D,20071108,000000,2430,2535,2420,2500,12.4,0
+SSKN.US,D,20071109,000000,2475,2490,2330,2435,40.3,0
+SSKN.US,D,20071112,000000,2350,2350,2100,2190,31.7,0
+SSKN.US,D,20071113,000000,2200,2240,2180,2190,131,0
+SSKN.US,D,20071114,000000,2200,2220,2175,2190,75.1,0
+SSKN.US,D,20071115,000000,2220,2220,2100,2140,120.8,0
+SSKN.US,D,20071116,000000,2185,2195,2115,2125,91.6,0
+SSKN.US,D,20071119,000000,2175,2175,2025,2120,43.9,0
+SSKN.US,D,20071120,000000,2095,2130,2070,2095,45.9,0
+SSKN.US,D,20071121,000000,2080,2100,2075,2100,13.2,0
+SSKN.US,D,20071123,000000,2130,2155,2100,2125,32.7,0
+SSKN.US,D,20071126,000000,2090,2250,2090,2125,75.5,0
+SSKN.US,D,20071127,000000,2130,2150,2125,2150,46.3,0
+SSKN.US,D,20071128,000000,2150,2320,2105,2140,173.2,0
+SSKN.US,D,20071129,000000,2175,2370,2115,2250,209.2,0
+SSKN.US,D,20071130,000000,2320,2465,2250,2460,58,0
+SSKN.US,D,20071203,000000,2500,2515,2170,2185,99.9,0
+SSKN.US,D,20071204,000000,2200,2620,2125,2495,460.2,0
+SSKN.US,D,20071205,000000,2490,2670,2460,2610,48.4,0
+SSKN.US,D,20071206,000000,2585,2700,2585,2590,61.2,0
+SSKN.US,D,20071207,000000,2710,2710,2600,2600,10.8,0
+SSKN.US,D,20071210,000000,2705,2705,2585,2595,24.5,0
+SSKN.US,D,20071211,000000,2610,2625,2585,2610,19.6,0
+SSKN.US,D,20071212,000000,2610,2625,2585,2600,29.7,0
+SSKN.US,D,20071213,000000,2585,2600,2550,2580,116.2,0
+SSKN.US,D,20071214,000000,2570,2575,2545,2575,12.3,0
+SSKN.US,D,20071217,000000,2515,2520,2345,2400,55.8,0
+SSKN.US,D,20071218,000000,2255,2375,2105,2285,64.3,0
+SSKN.US,D,20071219,000000,2290,2450,2210,2375,138.2,0
+SSKN.US,D,20071220,000000,2380,2490,2375,2390,45.1,0
+SSKN.US,D,20071221,000000,2440,2540,2440,2510,61,0
+SSKN.US,D,20071224,000000,2595,2600,2560,2585,4.8,0
+SSKN.US,D,20071226,000000,2505,2585,2505,2520,14.2,0
+SSKN.US,D,20071227,000000,2500,2515,2465,2490,28.2,0
+SSKN.US,D,20071228,000000,2475,2480,2395,2415,38.8,0
+SSKN.US,D,20071231,000000,2390,2390,2250,2255,72.6,0
+SSKN.US,D,20080102,000000,2270,2390,2225,2260,84.2,0
+SSKN.US,D,20080103,000000,2340,2375,2340,2340,41.2,0
+SSKN.US,D,20080104,000000,2305,2320,2155,2175,66.4,0
+SSKN.US,D,20080107,000000,2345,2345,2200,2225,158.7,0
+SSKN.US,D,20080108,000000,2255,2285,2250,2255,14.9,0
+SSKN.US,D,20080109,000000,2255,2295,2075,2135,73.6,0
+SSKN.US,D,20080110,000000,2105,2165,2105,2145,24,0
+SSKN.US,D,20080111,000000,2145,2210,2145,2150,10.6,0
+SSKN.US,D,20080114,000000,2130,2270,2130,2205,42.6,0
+SSKN.US,D,20080115,000000,2260,2270,2195,2245,5.8,0
+SSKN.US,D,20080116,000000,2210,2240,2200,2240,1.4,0
+SSKN.US,D,20080117,000000,2205,2205,2200,2200,3,0
+SSKN.US,D,20080118,000000,2195,2200,2035,2035,111.4,0
+SSKN.US,D,20080122,000000,2095,2095,1975,1995,52.6,0
+SSKN.US,D,20080123,000000,1955,2055,1955,1975,11.5,0
+SSKN.US,D,20080124,000000,1965,2435,1920,2150,402.9,0
+SSKN.US,D,20080125,000000,2235,2240,2190,2230,5.8,0
+SSKN.US,D,20080128,000000,2335,2520,2265,2510,91.7,0
+SSKN.US,D,20080129,000000,2525,2625,2500,2575,49.6,0
+SSKN.US,D,20080130,000000,2565,2580,2450,2490,22.4,0
+SSKN.US,D,20080131,000000,2550,2575,2450,2480,8.5,0
+SSKN.US,D,20080201,000000,2475,2475,2455,2455,11.2,0
+SSKN.US,D,20080204,000000,2520,2605,2500,2590,16.1,0
+SSKN.US,D,20080205,000000,2555,2595,2495,2495,55.6,0
+SSKN.US,D,20080206,000000,2545,2545,2470,2490,27.6,0
+SSKN.US,D,20080207,000000,2480,2495,2375,2375,40.9,0
+SSKN.US,D,20080208,000000,2415,2420,2380,2420,5.5,0
+SSKN.US,D,20080211,000000,2365,2415,2360,2375,12.6,0
+SSKN.US,D,20080212,000000,2425,2425,2375,2385,10,0
+SSKN.US,D,20080213,000000,2390,2520,2390,2475,52.6,0
+SSKN.US,D,20080214,000000,2495,2495,2350,2365,41.7,0
+SSKN.US,D,20080215,000000,2350,2375,2250,2250,138.9,0
+SSKN.US,D,20080219,000000,2305,2330,2300,2300,10.8,0
+SSKN.US,D,20080220,000000,2335,2335,2335,2335,0.2,0
+SSKN.US,D,20080221,000000,2330,2365,2225,2230,7.3,0
+SSKN.US,D,20080222,000000,2225,2280,2150,2245,13.9,0
+SSKN.US,D,20080225,000000,2150,2240,2150,2200,12,0
+SSKN.US,D,20080226,000000,2200,2290,2200,2290,25.7,0
+SSKN.US,D,20080227,000000,2230,2275,2180,2235,18.7,0
+SSKN.US,D,20080228,000000,2370,2370,2250,2255,8.4,0
+SSKN.US,D,20080229,000000,2220,2335,2210,2335,18.4,0
+SSKN.US,D,20080303,000000,2330,2330,2255,2255,11.4,0
+SSKN.US,D,20080304,000000,2255,2260,2255,2260,13.5,0
+SSKN.US,D,20080305,000000,2260,2275,2260,2270,8,0
+SSKN.US,D,20080306,000000,2255,2280,2255,2280,11.4,0
+SSKN.US,D,20080307,000000,2345,2345,2335,2335,0.7,0
+SSKN.US,D,20080310,000000,2325,2325,2270,2300,8.8,0
+SSKN.US,D,20080311,000000,2280,2360,2255,2260,8.6,0
+SSKN.US,D,20080312,000000,2295,2350,2075,2165,25.1,0
+SSKN.US,D,20080313,000000,2140,2200,2135,2200,32,0
+SSKN.US,D,20080314,000000,2250,2250,2180,2225,62.2,0
+SSKN.US,D,20080317,000000,2185,2255,2185,2240,8.3,0
+SSKN.US,D,20080318,000000,2215,2260,2195,2245,28.1,0
+SSKN.US,D,20080319,000000,2245,2455,2225,2435,106.4,0
+SSKN.US,D,20080320,000000,2420,2430,2335,2380,26.8,0
+SSKN.US,D,20080324,000000,2505,3190,2505,3020,381.3,0
+SSKN.US,D,20080325,000000,3050,3090,2910,3000,124.7,0
+SSKN.US,D,20080326,000000,3040,3240,2995,2995,128,0
+SSKN.US,D,20080327,000000,3045,3245,3005,3150,92.6,0
+SSKN.US,D,20080328,000000,3155,3250,3070,3105,124.1,0
+SSKN.US,D,20080331,000000,3175,3175,2925,2955,75.2,0
+SSKN.US,D,20080401,000000,3020,3175,2980,3050,37.6,0
+SSKN.US,D,20080402,000000,3145,3500,3145,3365,266.7,0
+SSKN.US,D,20080403,000000,3490,3900,3400,3635,455.2,0
+SSKN.US,D,20080404,000000,3600,3650,3470,3625,197.6,0
+SSKN.US,D,20080407,000000,3815,3835,3350,3455,223.4,0
+SSKN.US,D,20080408,000000,3465,3485,3130,3155,154.2,0
+SSKN.US,D,20080409,000000,3155,3175,2955,2955,95.4,0
+SSKN.US,D,20080410,000000,2975,3015,2905,2985,53.4,0
+SSKN.US,D,20080411,000000,3025,3085,2975,3010,38,0
+SSKN.US,D,20080414,000000,3060,3080,2885,2960,100.2,0
+SSKN.US,D,20080415,000000,2930,3060,2905,2925,60.5,0
+SSKN.US,D,20080416,000000,3040,3040,2855,2910,130.6,0
+SSKN.US,D,20080417,000000,2890,2985,2890,2975,51.7,0
+SSKN.US,D,20080418,000000,2975,2975,2895,2970,39.8,0
+SSKN.US,D,20080421,000000,2975,2985,2950,2970,33.3,0
+SSKN.US,D,20080422,000000,2915,2970,2905,2970,11.7,0
+SSKN.US,D,20080423,000000,2980,3010,2965,3010,8.4,0
+SSKN.US,D,20080424,000000,2975,3030,2970,2995,17.6,0
+SSKN.US,D,20080425,000000,3045,3045,2960,2970,96.7,0
+SSKN.US,D,20080428,000000,2945,2975,2945,2975,39,0
+SSKN.US,D,20080429,000000,2975,3125,2950,2975,262.3,0
+SSKN.US,D,20080430,000000,3090,3240,2955,2965,396.6,0
+SSKN.US,D,20080501,000000,3000,3075,2955,2975,75.6,0
+SSKN.US,D,20080502,000000,3000,3525,3000,3515,287.5,0
+SSKN.US,D,20080505,000000,3550,3870,3550,3585,269.2,0
+SSKN.US,D,20080506,000000,3575,3595,3555,3575,147.9,0
+SSKN.US,D,20080507,000000,3550,3575,3550,3565,68.7,0
+SSKN.US,D,20080508,000000,3565,3565,3515,3520,84.8,0
+SSKN.US,D,20080509,000000,3515,3575,3515,3570,45,0
+SSKN.US,D,20080512,000000,3560,3560,3530,3540,9.8,0
+SSKN.US,D,20080513,000000,3575,3575,3525,3565,17.3,0
+SSKN.US,D,20080514,000000,3575,3575,3550,3550,50.9,0
+SSKN.US,D,20080515,000000,3530,3530,3350,3510,85.7,0
+SSKN.US,D,20080516,000000,3575,4125,3540,3975,781,0
+SSKN.US,D,20080519,000000,4040,4125,3935,3970,405.5,0
+SSKN.US,D,20080520,000000,4095,4095,3590,3635,405.3,0
+SSKN.US,D,20080521,000000,3625,3805,3595,3755,155.9,0
+SSKN.US,D,20080522,000000,3835,3915,3600,3635,140.4,0
+SSKN.US,D,20080523,000000,3675,3940,3600,3885,155.3,0
+SSKN.US,D,20080527,000000,4040,4995,4005,4260,1150,0
+SSKN.US,D,20080528,000000,4655,4720,4250,4300,792.8,0
+SSKN.US,D,20080529,000000,4500,4735,4425,4440,1068.4,0
+SSKN.US,D,20080530,000000,4550,4710,4530,4650,582.5,0
+SSKN.US,D,20080602,000000,4750,4870,4450,4560,573.6,0
+SSKN.US,D,20080603,000000,4650,4650,4500,4530,177.3,0
+SSKN.US,D,20080604,000000,4550,4650,4515,4625,251.9,0
+SSKN.US,D,20080605,000000,4625,4695,4540,4695,150.5,0
+SSKN.US,D,20080606,000000,4650,4650,4500,4540,269.4,0
+SSKN.US,D,20080609,000000,4600,4645,4305,4500,482.5,0
+SSKN.US,D,20080610,000000,4500,4500,4250,4320,299.5,0
+SSKN.US,D,20080611,000000,4375,4400,4270,4305,345.4,0
+SSKN.US,D,20080612,000000,4310,4310,3615,3955,1075.1,0
+SSKN.US,D,20080613,000000,4085,4200,3750,3815,423,0
+SSKN.US,D,20080616,000000,3925,3950,3750,3795,260.5,0
+SSKN.US,D,20080617,000000,3780,4050,3780,4035,223.1,0
+SSKN.US,D,20080618,000000,4010,4035,3900,3995,109.2,0
+SSKN.US,D,20080619,000000,4075,4080,3905,3965,194.3,0
+SSKN.US,D,20080620,000000,3990,4050,3885,3930,139.8,0
+SSKN.US,D,20080623,000000,3985,4185,3900,3965,671.6,0
+SSKN.US,D,20080624,000000,3965,4045,3925,3950,94,0
+SSKN.US,D,20080625,000000,3930,4000,3885,3890,96.9,0
+SSKN.US,D,20080626,000000,3880,3895,3590,3640,411,0
+SSKN.US,D,20080627,000000,3625,4000,3500,4000,340.1,0
+SSKN.US,D,20080630,000000,4000,4025,3750,3830,194.6,0
+SSKN.US,D,20080701,000000,3795,3895,3705,3875,122.3,0
+SSKN.US,D,20080702,000000,3875,3875,3555,3735,155.5,0
+SSKN.US,D,20080703,000000,3735,3855,3530,3840,163.8,0
+SSKN.US,D,20080707,000000,3875,3875,3555,3605,221.9,0
+SSKN.US,D,20080708,000000,3585,3730,3580,3685,101.8,0
+SSKN.US,D,20080709,000000,3660,3670,3550,3570,171.3,0
+SSKN.US,D,20080710,000000,3575,3575,3355,3415,267.8,0
+SSKN.US,D,20080711,000000,3380,3380,3125,3305,212.7,0
+SSKN.US,D,20080714,000000,3460,3470,3350,3365,121.1,0
+SSKN.US,D,20080715,000000,3350,3370,3300,3305,76.6,0
+SSKN.US,D,20080716,000000,3300,3320,3220,3260,140.2,0
+SSKN.US,D,20080717,000000,3260,3325,3260,3300,90.4,0
+SSKN.US,D,20080718,000000,3250,3405,3180,3280,251.7,0
+SSKN.US,D,20080721,000000,3270,3450,3205,3320,166.6,0
+SSKN.US,D,20080722,000000,3270,3280,3125,3180,106.8,0
+SSKN.US,D,20080723,000000,3190,3250,3125,3155,118,0
+SSKN.US,D,20080724,000000,3160,3220,3085,3125,68.7,0
+SSKN.US,D,20080725,000000,3215,3315,3085,3285,135.2,0
+SSKN.US,D,20080728,000000,3330,3330,3075,3100,192.5,0
+SSKN.US,D,20080729,000000,3100,3225,3025,3160,100.1,0
+SSKN.US,D,20080730,000000,3165,3175,3050,3105,90.5,0
+SSKN.US,D,20080731,000000,3065,3140,3000,3060,142.5,0
+SSKN.US,D,20080801,000000,3090,3090,2975,3000,234.3,0
+SSKN.US,D,20080804,000000,3050,3225,3025,3135,167.4,0
+SSKN.US,D,20080805,000000,3090,3135,3045,3090,126.9,0
+SSKN.US,D,20080806,000000,3050,3100,3050,3065,76.9,0
+SSKN.US,D,20080807,000000,3095,3125,3025,3025,95.9,0
+SSKN.US,D,20080808,000000,3075,3145,3025,3055,327.2,0
+SSKN.US,D,20080811,000000,3075,3135,3025,3075,97.9,0
+SSKN.US,D,20080812,000000,3075,3105,3000,3100,96.3,0
+SSKN.US,D,20080813,000000,3075,3095,3005,3020,67.5,0
+SSKN.US,D,20080814,000000,3020,3065,3000,3010,128.6,0
+SSKN.US,D,20080815,000000,3000,3005,2900,2935,134.7,0
+SSKN.US,D,20080818,000000,2900,2900,2825,2875,220.6,0
+SSKN.US,D,20080819,000000,2875,2890,2830,2875,141.2,0
+SSKN.US,D,20080820,000000,3045,3110,2915,3025,154.7,0
+SSKN.US,D,20080821,000000,3030,3045,2915,2920,75.7,0
+SSKN.US,D,20080822,000000,2945,2950,2905,2910,90.3,0
+SSKN.US,D,20080825,000000,2900,3055,2900,3055,106.5,0
+SSKN.US,D,20080826,000000,3075,3425,3060,3350,202.8,0
+SSKN.US,D,20080827,000000,3410,3655,3340,3570,343.1,0
+SSKN.US,D,20080828,000000,3570,3750,3530,3605,347.5,0
+SSKN.US,D,20080829,000000,3645,3725,3495,3710,129.5,0
+SSKN.US,D,20080902,000000,3755,3805,3635,3670,222.1,0
+SSKN.US,D,20080903,000000,3735,3990,3650,3855,439.2,0
+SSKN.US,D,20080904,000000,3905,3975,3635,3765,407.6,0
+SSKN.US,D,20080905,000000,3950,3950,3580,3770,323,0
+SSKN.US,D,20080908,000000,3970,3975,3705,3750,181.5,0
+SSKN.US,D,20080909,000000,3750,3750,3470,3480,206.6,0
+SSKN.US,D,20080910,000000,3475,3475,3180,3245,255.4,0
+SSKN.US,D,20080911,000000,3200,3285,3125,3255,111.7,0
+SSKN.US,D,20080912,000000,3210,3375,3150,3210,91.6,0
+SSKN.US,D,20080915,000000,3150,3190,3080,3090,171,0
+SSKN.US,D,20080916,000000,3040,3220,3000,3190,142.8,0
+SSKN.US,D,20080917,000000,3195,3200,3000,3025,203.2,0
+SSKN.US,D,20080918,000000,3030,3320,2915,3250,196.1,0
+SSKN.US,D,20080919,000000,3290,3325,3000,3175,85.3,0
+SSKN.US,D,20080922,000000,3105,3160,2800,2905,449.6,0
+SSKN.US,D,20080923,000000,2905,3080,2890,2915,144,0
+SSKN.US,D,20080924,000000,2955,2975,2920,2945,50.3,0
+SSKN.US,D,20080925,000000,2975,2995,2885,2920,67.5,0
+SSKN.US,D,20080926,000000,2875,2925,2825,2860,96.6,0
+SSKN.US,D,20080929,000000,2805,2825,2250,2545,294.9,0
+SSKN.US,D,20080930,000000,2400,2695,2390,2610,279.2,0
+SSKN.US,D,20081001,000000,2645,2685,2515,2615,109.2,0
+SSKN.US,D,20081002,000000,2615,2615,2425,2455,261.1,0
+SSKN.US,D,20081003,000000,2455,2535,2275,2345,228.3,0
+SSKN.US,D,20081006,000000,2280,2280,1965,2065,612.6,0
+SSKN.US,D,20081007,000000,1905,2205,1890,2160,215,0
+SSKN.US,D,20081008,000000,2090,2125,1950,1970,222.3,0
+SSKN.US,D,20081009,000000,1975,2025,1955,1970,325,0
+SSKN.US,D,20081010,000000,1915,1945,1645,1875,470.9,0
+SSKN.US,D,20081013,000000,1950,2085,1840,2045,162.9,0
+SSKN.US,D,20081014,000000,2180,2235,2100,2110,99,0
+SSKN.US,D,20081015,000000,2100,2110,1930,1935,69.3,0
+SSKN.US,D,20081016,000000,1890,1935,1800,1805,124.3,0
+SSKN.US,D,20081017,000000,1800,1915,1750,1905,66.5,0
+SSKN.US,D,20081020,000000,1975,2020,1850,1910,78.4,0
+SSKN.US,D,20081021,000000,1950,1980,1880,1880,59.3,0
+SSKN.US,D,20081022,000000,1955,1955,1820,1830,85.5,0
+SSKN.US,D,20081023,000000,1780,1780,1605,1620,193,0
+SSKN.US,D,20081024,000000,1490,1770,1350,1390,411.1,0
+SSKN.US,D,20081027,000000,1350,1425,1310,1360,171.9,0
+SSKN.US,D,20081028,000000,1450,1450,1250,1270,195.9,0
+SSKN.US,D,20081029,000000,1270,1395,1190,1370,168.8,0
+SSKN.US,D,20081030,000000,1450,1860,1430,1465,162,0
+SSKN.US,D,20081031,000000,1505,1745,1480,1745,116.3,0
+SSKN.US,D,20081103,000000,1725,1740,1515,1580,135.8,0
+SSKN.US,D,20081104,000000,1590,1605,1550,1600,95.2,0
+SSKN.US,D,20081105,000000,1625,1625,1465,1485,134.9,0
+SSKN.US,D,20081106,000000,1485,1560,1465,1495,68.4,0
+SSKN.US,D,20081107,000000,1500,1625,1495,1495,72.1,0
+SSKN.US,D,20081110,000000,1500,1605,1400,1400,80.4,0
+SSKN.US,D,20081111,000000,1470,1475,1380,1450,95.5,0
+SSKN.US,D,20081112,000000,1400,1510,1400,1510,39.3,0
+SSKN.US,D,20081113,000000,1510,1650,1400,1450,111.5,0
+SSKN.US,D,20081114,000000,1480,1480,1350,1400,229.1,0
+SSKN.US,D,20081117,000000,1400,1450,1280,1300,166.3,0
+SSKN.US,D,20081118,000000,1325,1375,1200,1375,72.2,0
+SSKN.US,D,20081119,000000,1300,1300,1160,1165,115,0
+SSKN.US,D,20081120,000000,1210,1220,1145,1165,98.1,0
+SSKN.US,D,20081121,000000,1235,1295,1200,1235,68.7,0
+SSKN.US,D,20081124,000000,1300,1415,1235,1325,44.9,0
+SSKN.US,D,20081125,000000,1325,1390,1310,1390,50.6,0
+SSKN.US,D,20081126,000000,1375,1610,1375,1595,66.2,0
+SSKN.US,D,20081128,000000,1625,1725,1625,1725,56.8,0
+SSKN.US,D,20081201,000000,1710,1720,1600,1635,80.8,0
+SSKN.US,D,20081202,000000,1665,1705,1580,1705,46.5,0
+SSKN.US,D,20081203,000000,1725,1800,1640,1760,60,0
+SSKN.US,D,20081204,000000,1800,1885,1800,1855,74.8,0
+SSKN.US,D,20081205,000000,1875,1885,1825,1855,70.8,0
+SSKN.US,D,20081208,000000,1800,2150,1800,2105,174.8,0
+SSKN.US,D,20081209,000000,1930,2150,1930,2085,51.5,0
+SSKN.US,D,20081210,000000,2245,2245,1990,2060,100.7,0
+SSKN.US,D,20081211,000000,2095,2120,1855,1885,124.1,0
+SSKN.US,D,20081212,000000,1850,1850,1650,1810,87.8,0
+SSKN.US,D,20081215,000000,1790,1820,1500,1505,140.1,0
+SSKN.US,D,20081216,000000,1640,1725,1455,1540,100.8,0
+SSKN.US,D,20081217,000000,1560,1630,1525,1525,65,0
+SSKN.US,D,20081218,000000,1525,1625,1460,1460,118.3,0
+SSKN.US,D,20081219,000000,1480,1500,1365,1365,169.6,0
+SSKN.US,D,20081222,000000,1405,1420,1230,1300,155.6,0
+SSKN.US,D,20081223,000000,1275,1290,1230,1245,193.7,0
+SSKN.US,D,20081224,000000,1230,1390,1230,1345,142.2,0
+SSKN.US,D,20081226,000000,1375,1400,1325,1400,95.5,0
+SSKN.US,D,20081229,000000,1395,1395,1295,1345,145.2,0
+SSKN.US,D,20081230,000000,1385,1680,1375,1680,195,0
+SSKN.US,D,20081231,000000,1685,1835,1560,1675,259.5,0
+SSKN.US,D,20090102,000000,1765,2035,1730,1995,291.6,0
+SSKN.US,D,20090105,000000,1995,2220,1875,2095,285.3,0
+SSKN.US,D,20090106,000000,2170,2220,2025,2065,149.4,0
+SSKN.US,D,20090107,000000,2065,2165,2065,2165,99.7,0
+SSKN.US,D,20090108,000000,2165,2200,2105,2175,163.6,0
+SSKN.US,D,20090109,000000,2225,2260,2100,2105,45.7,0
+SSKN.US,D,20090112,000000,2155,2155,1955,1980,99.7,0
+SSKN.US,D,20090113,000000,2010,2275,1915,1945,82.2,0
+SSKN.US,D,20090114,000000,1940,2000,1875,1915,38.6,0
+SSKN.US,D,20090115,000000,1875,1950,1875,1915,63.2,0
+SSKN.US,D,20090116,000000,1990,2095,1950,2085,122.2,0
+SSKN.US,D,20090120,000000,2130,2245,2005,2085,132.7,0
+SSKN.US,D,20090121,000000,2100,2190,2045,2105,54.9,0
+SSKN.US,D,20090122,000000,2120,2145,2025,2080,29.1,0
+SSKN.US,D,20090123,000000,2010,2250,1960,2100,92.8,0
+SSKN.US,D,20090126,000000,2100,2230,2060,2220,50.5,0
+SSKN.US,D,20090127,000000,2200,2425,2200,2300,118.4,0
+SSKN.US,D,20090128,000000,2445,2625,2425,2545,356.9,0
+SSKN.US,D,20090129,000000,2635,2675,2535,2605,154.8,0
+SSKN.US,D,20090130,000000,2700,2700,2555,2595,42,0
+SSKN.US,D,20090202,000000,2560,2605,2525,2535,163.3,0
+SSKN.US,D,20090203,000000,2525,2570,2385,2410,152.8,0
+SSKN.US,D,20090204,000000,2380,2510,2080,2090,301.1,0
+SSKN.US,D,20090205,000000,2000,2000,1500,1555,642.7,0
+SSKN.US,D,20090206,000000,1570,2050,1565,1995,365.6,0
+SSKN.US,D,20090209,000000,2000,2205,1990,2070,154.2,0
+SSKN.US,D,20090210,000000,2050,2065,1880,1900,93.5,0
+SSKN.US,D,20090211,000000,2020,2020,1880,1955,60.6,0
+SSKN.US,D,20090212,000000,1910,1910,1750,1765,84.6,0
+SSKN.US,D,20090213,000000,2950,3335,2615,3180,5612.6,0
+SSKN.US,D,20090217,000000,3500,3750,3100,3570,2155.6,0
+SSKN.US,D,20090218,000000,3625,3625,2980,3075,983.4,0
+SSKN.US,D,20090219,000000,3065,3195,2780,2805,627.5,0
+SSKN.US,D,20090220,000000,2750,2780,2525,2530,827,0
+SSKN.US,D,20090223,000000,2600,2825,2500,2780,870.3,0
+SSKN.US,D,20090224,000000,2840,2840,2630,2735,288.4,0
+SSKN.US,D,20090225,000000,2730,2730,2375,2400,579.3,0
+SSKN.US,D,20090226,000000,2410,2440,1925,2000,949,0
+SSKN.US,D,20090227,000000,1950,2010,1875,2000,456.3,0
+SSKN.US,D,20090302,000000,1945,2145,1800,2005,827.2,0
+SSKN.US,D,20090303,000000,2000,2075,1880,1950,356.5,0
+SSKN.US,D,20090304,000000,2050,2240,2025,2075,493.7,0
+SSKN.US,D,20090305,000000,2020,2220,1960,2005,394.6,0
+SSKN.US,D,20090306,000000,2045,2105,2000,2050,371.4,0
+SSKN.US,D,20090309,000000,2055,2115,2030,2095,199.2,0
+SSKN.US,D,20090310,000000,2130,2315,2095,2225,477.7,0
+SSKN.US,D,20090311,000000,2220,2320,2150,2165,339.7,0
+SSKN.US,D,20090312,000000,2275,2285,2125,2180,196,0
+SSKN.US,D,20090313,000000,2235,2235,2140,2190,189.6,0
+SSKN.US,D,20090316,000000,2255,2325,2180,2325,280.1,0
+SSKN.US,D,20090317,000000,2380,2380,2200,2285,263.4,0
+SSKN.US,D,20090318,000000,2255,2265,2115,2150,166,0
+SSKN.US,D,20090319,000000,2170,2195,1990,1990,327.4,0
+SSKN.US,D,20090320,000000,1970,2045,1900,2010,249.2,0
+SSKN.US,D,20090323,000000,2105,2105,1950,1990,256.3,0
+SSKN.US,D,20090324,000000,2010,2055,1965,1980,77.5,0
+SSKN.US,D,20090325,000000,2045,2045,1810,1825,530.2,0
+SSKN.US,D,20090326,000000,1825,2115,1825,1995,392.5,0
+SSKN.US,D,20090327,000000,1950,2005,1905,1955,187.8,0
+SSKN.US,D,20090330,000000,2000,2045,1910,2035,138.7,0
+SSKN.US,D,20090331,000000,2115,2220,2050,2175,291.1,0
+SSKN.US,D,20090401,000000,2225,2350,2175,2350,515.7,0
+SSKN.US,D,20090402,000000,2375,2680,2375,2525,898,0
+SSKN.US,D,20090403,000000,2675,2750,2575,2715,604.9,0
+SSKN.US,D,20090406,000000,3005,3045,2875,2940,765.8,0
+SSKN.US,D,20090407,000000,3035,3050,2875,2930,454.6,0
+SSKN.US,D,20090408,000000,2875,2875,2535,2680,635.7,0
+SSKN.US,D,20090409,000000,2780,2925,2740,2920,262.6,0
+SSKN.US,D,20090413,000000,3000,3200,2920,3185,691.8,0
+SSKN.US,D,20090414,000000,3395,3395,3100,3135,569.2,0
+SSKN.US,D,20090415,000000,3115,3255,3040,3050,173.1,0
+SSKN.US,D,20090416,000000,3100,3250,3060,3250,165.1,0
+SSKN.US,D,20090417,000000,3295,3330,3200,3330,186.8,0
+SSKN.US,D,20090420,000000,3270,3300,3140,3165,294.4,0
+SSKN.US,D,20090421,000000,3130,3185,2950,3180,211.5,0
+SSKN.US,D,20090422,000000,3150,3280,3120,3190,131.6,0
+SSKN.US,D,20090423,000000,3260,3275,3080,3125,378.1,0
+SSKN.US,D,20090424,000000,3180,3240,3160,3170,186.5,0
+SSKN.US,D,20090427,000000,3150,3200,3075,3140,191.9,0
+SSKN.US,D,20090428,000000,3170,3250,3130,3215,223.1,0
+SSKN.US,D,20090429,000000,3330,3330,3225,3240,429.1,0
+SSKN.US,D,20090430,000000,3325,3625,3250,3540,1024.3,0
+SSKN.US,D,20090501,000000,3705,4135,3625,4000,1502.2,0
+SSKN.US,D,20090504,000000,4250,4250,3750,3775,1117,0
+SSKN.US,D,20090505,000000,3765,3875,3660,3855,580.7,0
+SSKN.US,D,20090506,000000,3845,3945,3845,3900,419.9,0
+SSKN.US,D,20090507,000000,3910,3950,3850,3925,402.6,0
+SSKN.US,D,20090508,000000,3950,4075,3850,4065,460.5,0
+SSKN.US,D,20090511,000000,4070,4250,3975,4200,504.6,0
+SSKN.US,D,20090512,000000,4250,4250,3950,4000,505.9,0
+SSKN.US,D,20090513,000000,3950,3990,3545,3785,524.2,0
+SSKN.US,D,20090514,000000,3785,3925,3765,3910,172.7,0
+SSKN.US,D,20090515,000000,3895,4015,3860,3995,305.5,0
+SSKN.US,D,20090518,000000,4000,4075,3950,4060,252.9,0
+SSKN.US,D,20090519,000000,4120,4150,3950,4140,412.9,0
+SSKN.US,D,20090520,000000,4200,4375,4135,4315,1110,0
+SSKN.US,D,20090521,000000,4315,4325,4050,4105,304.3,0
+SSKN.US,D,20090522,000000,4195,4195,4000,4130,348.7,0
+SSKN.US,D,20090526,000000,4150,4150,4005,4125,316,0
+SSKN.US,D,20090527,000000,4075,4165,4005,4055,301.5,0
+SSKN.US,D,20090528,000000,4055,4175,3870,4070,397.6,0
+SSKN.US,D,20090529,000000,4035,4125,4000,4095,220.7,0
+SSKN.US,D,20090601,000000,4080,4180,4060,4160,294.2,0
+SSKN.US,D,20090602,000000,4215,4215,4045,4120,185.8,0
+SSKN.US,D,20090603,000000,4120,4125,4005,4125,192.1,0
+SSKN.US,D,20090604,000000,4255,4275,4075,4200,532.6,0
+SSKN.US,D,20090605,000000,4245,4245,3825,4125,635,0
+SSKN.US,D,20090608,000000,4065,4085,3935,4015,208.5,0
+SSKN.US,D,20090609,000000,4025,4025,3880,3985,186,0
+SSKN.US,D,20090610,000000,4000,4000,3790,3870,279.5,0
+SSKN.US,D,20090611,000000,3850,3850,3500,3565,996.8,0
+SSKN.US,D,20090612,000000,3535,3630,3535,3595,364.2,0
+SSKN.US,D,20090615,000000,3635,3635,3530,3545,331.9,0
+SSKN.US,D,20090616,000000,3535,3675,3535,3610,339.7,0
+SSKN.US,D,20090617,000000,3625,3625,3565,3595,158.6,0
+SSKN.US,D,20090618,000000,3560,3610,3535,3590,179.3,0
+SSKN.US,D,20090619,000000,3675,3830,3610,3830,429.6,0
+SSKN.US,D,20090622,000000,3820,3820,3550,3580,315.3,0
+SSKN.US,D,20090623,000000,3625,3655,3550,3580,219.3,0
+SSKN.US,D,20090624,000000,3590,3860,3580,3720,247.5,0
+SSKN.US,D,20090625,000000,3665,3915,3605,3855,380.1,0
+SSKN.US,D,20090626,000000,3895,4160,3705,4140,6286.4,0
+SSKN.US,D,20090629,000000,4180,4180,3835,4005,556,0
+SSKN.US,D,20090630,000000,4090,4090,3855,3895,266.2,0
+SSKN.US,D,20090701,000000,3900,4000,3810,3870,199.8,0
+SSKN.US,D,20090702,000000,3840,3905,3740,3805,273.9,0
+SSKN.US,D,20090706,000000,3850,3920,3680,3710,336.4,0
+SSKN.US,D,20090707,000000,3720,3765,3650,3690,192.5,0
+SSKN.US,D,20090708,000000,3685,3720,3525,3540,415.3,0
+SSKN.US,D,20090709,000000,3535,3645,3530,3540,241.8,0
+SSKN.US,D,20090710,000000,3550,3590,3525,3540,151.5,0
+SSKN.US,D,20090713,000000,3545,3575,3530,3550,333.6,0
+SSKN.US,D,20090714,000000,3540,3590,3535,3570,101.2,0
+SSKN.US,D,20090715,000000,3605,3780,3585,3680,286.8,0
+SSKN.US,D,20090716,000000,3655,3740,3630,3740,156.5,0
+SSKN.US,D,20090717,000000,3320,3485,3090,3335,2427.1,0
+SSKN.US,D,20090720,000000,3375,3490,3280,3320,463.2,0
+SSKN.US,D,20090721,000000,3390,3430,3105,3170,860.7,0
+SSKN.US,D,20090722,000000,3270,3295,3170,3235,346.7,0
+SSKN.US,D,20090723,000000,3220,3375,3200,3325,693.3,0
+SSKN.US,D,20090724,000000,3320,3600,3275,3545,542.3,0
+SSKN.US,D,20090727,000000,3670,3670,3500,3545,349.7,0
+SSKN.US,D,20090728,000000,3525,3640,3500,3630,344.4,0
+SSKN.US,D,20090729,000000,3620,3740,3540,3670,348.9,0
+SSKN.US,D,20090730,000000,3700,3785,3575,3720,467.5,0
+SSKN.US,D,20090731,000000,3750,3750,3575,3615,690.6,0
+SSKN.US,D,20090803,000000,3705,3745,3585,3650,271.3,0
+SSKN.US,D,20090804,000000,3730,3885,3630,3670,1205.2,0
+SSKN.US,D,20090805,000000,3740,3815,3455,3590,870.6,0
+SSKN.US,D,20090806,000000,3610,3635,3460,3480,413.5,0
+SSKN.US,D,20090807,000000,3565,3655,3505,3635,353.7,0
+SSKN.US,D,20090810,000000,3635,3720,3560,3715,213.5,0
+SSKN.US,D,20090811,000000,3750,3750,3515,3650,185.5,0
+SSKN.US,D,20090812,000000,3650,3780,3650,3755,309.6,0
+SSKN.US,D,20090813,000000,3755,3790,3680,3770,199.2,0
+SSKN.US,D,20090814,000000,3750,3765,3630,3740,275,0
+SSKN.US,D,20090817,000000,3700,3700,3575,3625,254.1,0
+SSKN.US,D,20090818,000000,3745,3950,3725,3895,498.6,0
+SSKN.US,D,20090819,000000,3855,3900,3810,3860,195.3,0
+SSKN.US,D,20090820,000000,3865,3890,3750,3820,153.7,0
+SSKN.US,D,20090821,000000,3895,4045,3825,3960,521.4,0
+SSKN.US,D,20090824,000000,4975,5105,4560,4720,8806.4,0
+SSKN.US,D,20090825,000000,4795,4800,4560,4720,1631.2,0
+SSKN.US,D,20090826,000000,4725,4935,4650,4910,1566.1,0
+SSKN.US,D,20090827,000000,4940,5315,4780,5225,2501.6,0
+SSKN.US,D,20090828,000000,5275,5475,5060,5075,1644.7,0
+SSKN.US,D,20090831,000000,5075,5310,4695,4925,2125.4,0
+SSKN.US,D,20090901,000000,5000,5050,4750,4825,1116.1,0
+SSKN.US,D,20090902,000000,4840,4935,4755,4900,957.3,0
+SSKN.US,D,20090903,000000,5005,5150,4895,5115,1585.6,0
+SSKN.US,D,20090904,000000,5190,5200,5025,5175,1333.7,0
+SSKN.US,D,20090908,000000,5250,5285,5095,5125,1452.7,0
+SSKN.US,D,20090909,000000,5090,5395,5080,5245,1020.2,0
+SSKN.US,D,20090910,000000,5320,5370,5250,5320,833.9,0
+SSKN.US,D,20090911,000000,5335,5345,5130,5250,699.2,0
+SSKN.US,D,20090914,000000,5230,5250,5100,5205,677.7,0
+SSKN.US,D,20090915,000000,5205,5225,5105,5160,578.6,0
+SSKN.US,D,20090916,000000,5195,5195,5025,5050,561.4,0
+SSKN.US,D,20090917,000000,5100,5100,4800,4850,1313,0
+SSKN.US,D,20090918,000000,4850,5055,4800,4975,937.1,0
+SSKN.US,D,20090921,000000,4950,5020,4860,4915,465.7,0
+SSKN.US,D,20090922,000000,4975,5000,4885,4965,459.1,0
+SSKN.US,D,20090923,000000,4975,5000,4920,4935,408,0
+SSKN.US,D,20090924,000000,4995,4995,4630,4690,857,0
+SSKN.US,D,20090925,000000,4690,4740,4625,4655,434.6,0
+SSKN.US,D,20090928,000000,5250,5250,4950,5040,1496.6,0
+SSKN.US,D,20090929,000000,5180,5195,4890,4960,557.4,0
+SSKN.US,D,20090930,000000,4975,5080,4775,4790,703,0
+SSKN.US,D,20091001,000000,4775,4830,4610,4615,763.5,0
+SSKN.US,D,20091002,000000,4575,4600,4380,4545,856.4,0
+SSKN.US,D,20091005,000000,4585,4695,4530,4595,520.7,0
+SSKN.US,D,20091006,000000,4645,4775,4605,4705,552.7,0
+SSKN.US,D,20091007,000000,4705,4705,4620,4645,318.1,0
+SSKN.US,D,20091008,000000,4730,4750,4600,4610,334.5,0
+SSKN.US,D,20091009,000000,4620,4660,4565,4605,277,0
+SSKN.US,D,20091012,000000,4595,4600,4525,4545,403.9,0
+SSKN.US,D,20091013,000000,4525,4755,4520,4680,464.7,0
+SSKN.US,D,20091014,000000,4770,4775,4650,4765,359.3,0
+SSKN.US,D,20091015,000000,4905,4910,4650,4700,285.9,0
+SSKN.US,D,20091016,000000,4690,4750,4605,4680,243.3,0
+SSKN.US,D,20091019,000000,4655,4770,4585,4745,274.8,0
+SSKN.US,D,20091020,000000,4755,4770,4685,4740,309.1,0
+SSKN.US,D,20091021,000000,4715,4955,4690,4740,373.8,0
+SSKN.US,D,20091022,000000,4830,4905,4670,4815,332.6,0
+SSKN.US,D,20091023,000000,4815,5170,4800,5100,1019,0
+SSKN.US,D,20091026,000000,5340,5850,5285,5555,3376.2,0
+SSKN.US,D,20091027,000000,5640,5865,5505,5745,1892.3,0
+SSKN.US,D,20091028,000000,5500,5550,5040,5040,2460.6,0
+SSKN.US,D,20091029,000000,5250,5375,5050,5280,1197.6,0
+SSKN.US,D,20091030,000000,5270,5280,4950,5030,1450.1,0
+SSKN.US,D,20091102,000000,5105,5335,4975,5035,997.1,0
+SSKN.US,D,20091103,000000,5105,5105,4960,4975,794.3,0
+SSKN.US,D,20091104,000000,5055,5305,4975,4985,1223.8,0
+SSKN.US,D,20091105,000000,5025,5050,4790,4815,1584.9,0
+SSKN.US,D,20091106,000000,4815,4865,4715,4800,840.9,0
+SSKN.US,D,20091109,000000,4630,4835,4145,4145,5901.9,0
+SSKN.US,D,20091110,000000,4215,4310,3925,4255,2240,0
+SSKN.US,D,20091111,000000,4275,4345,4035,4095,1094.7,0
+SSKN.US,D,20091112,000000,4125,4235,4050,4135,882.9,0
+SSKN.US,D,20091113,000000,4150,4180,4075,4170,688.1,0
+SSKN.US,D,20091116,000000,4245,4525,4175,4445,1424.4,0
+SSKN.US,D,20091117,000000,4505,4615,4455,4570,1073.2,0
+SSKN.US,D,20091118,000000,4645,4645,4525,4550,902.7,0
+SSKN.US,D,20091119,000000,4590,4630,4470,4505,710.4,0
+SSKN.US,D,20091120,000000,4635,4900,4500,4870,1822.9,0
+SSKN.US,D,20091123,000000,4975,5135,4905,4990,1160.3,0
+SSKN.US,D,20091124,000000,5050,5225,4875,5140,1159.5,0
+SSKN.US,D,20091125,000000,5150,5290,5050,5205,804.7,0
+SSKN.US,D,20091127,000000,5035,5470,4875,5375,787.2,0
+SSKN.US,D,20091130,000000,5435,5435,4765,5250,2404.4,0
+SSKN.US,D,20091201,000000,5250,5250,4965,5120,939.7,0
+SSKN.US,D,20091202,000000,5095,5180,5060,5100,418.5,0
+SSKN.US,D,20091203,000000,5095,5150,5020,5025,390.8,0
+SSKN.US,D,20091204,000000,5025,5175,4975,5175,682.6,0
+SSKN.US,D,20091207,000000,5200,5220,5000,5030,439.8,0
+SSKN.US,D,20091208,000000,4965,5020,4905,4910,528.6,0
+SSKN.US,D,20091209,000000,4915,4955,4625,4790,1054,0
+SSKN.US,D,20091210,000000,4765,4800,4645,4710,610,0
+SSKN.US,D,20091211,000000,4750,4850,4725,4800,429.3,0
+SSKN.US,D,20091214,000000,4920,5000,4825,4980,611,0
+SSKN.US,D,20091215,000000,4960,5045,4900,5000,743.9,0
+SSKN.US,D,20091216,000000,5030,5145,5000,5140,507.4,0
+SSKN.US,D,20091217,000000,5150,5150,5050,5090,638,0
+SSKN.US,D,20091218,000000,5150,5165,5060,5145,1021.1,0
+SSKN.US,D,20091221,000000,5200,5325,5175,5300,782.3,0
+SSKN.US,D,20091222,000000,5330,5395,5275,5370,550.5,0
+SSKN.US,D,20091223,000000,5375,5445,5315,5320,566.7,0
+SSKN.US,D,20091224,000000,5345,5375,5325,5345,187.2,0
+SSKN.US,D,20091228,000000,5335,5375,5205,5300,557.7,0
+SSKN.US,D,20091229,000000,5305,5375,5205,5245,311.9,0
+SSKN.US,D,20091230,000000,5225,5250,5150,5250,304.7,0
+SSKN.US,D,20091231,000000,5245,5250,5135,5155,396.1,0
+SSKN.US,D,20100104,000000,5250,5345,5190,5310,736.8,0
+SSKN.US,D,20100105,000000,5330,5350,5250,5260,494.1,0
+SSKN.US,D,20100106,000000,5250,5350,5210,5275,363.6,0
+SSKN.US,D,20100107,000000,5320,5325,5190,5310,397.1,0
+SSKN.US,D,20100108,000000,5325,5325,5165,5285,338.1,0
+SSKN.US,D,20100111,000000,5325,5330,5235,5310,355.9,0
+SSKN.US,D,20100112,000000,5300,5380,5250,5325,365,0
+SSKN.US,D,20100113,000000,5320,5385,5230,5365,413.4,0
+SSKN.US,D,20100114,000000,5380,6120,5375,5835,2295.6,0
+SSKN.US,D,20100115,000000,5785,5785,5375,5525,1782,0
+SSKN.US,D,20100119,000000,5535,5560,5400,5555,572.5,0
+SSKN.US,D,20100120,000000,5525,5640,5450,5595,512.1,0
+SSKN.US,D,20100121,000000,5575,5590,5150,5225,1133,0
+SSKN.US,D,20100122,000000,5170,5175,4660,4690,1871.2,0
+SSKN.US,D,20100125,000000,4725,4745,4500,4710,1174.3,0
+SSKN.US,D,20100126,000000,4700,4790,4550,4640,693.5,0
+SSKN.US,D,20100127,000000,4650,4675,4555,4650,466.7,0
+SSKN.US,D,20100128,000000,4730,4730,4535,4585,444.2,0
+SSKN.US,D,20100129,000000,4615,4650,4525,4560,478.6,0
+SSKN.US,D,20100201,000000,4565,4665,4525,4600,325,0
+SSKN.US,D,20100202,000000,4625,4715,4600,4635,286.9,0
+SSKN.US,D,20100203,000000,4635,4725,4550,4605,308.2,0
+SSKN.US,D,20100204,000000,4605,4630,4405,4435,671.6,0
+SSKN.US,D,20100205,000000,4440,4620,4285,4420,773.7,0
+SSKN.US,D,20100208,000000,4335,4535,4295,4385,481.6,0
+SSKN.US,D,20100209,000000,4480,4495,4350,4415,426,0
+SSKN.US,D,20100210,000000,4450,4535,4375,4520,337.9,0
+SSKN.US,D,20100211,000000,4540,4960,4525,4865,820.9,0
+SSKN.US,D,20100212,000000,4810,4955,4665,4930,522,0
+SSKN.US,D,20100216,000000,4965,5060,4935,4975,605.4,0
+SSKN.US,D,20100217,000000,5025,5025,4840,4925,381.7,0
+SSKN.US,D,20100218,000000,4930,4930,4775,4915,267.6,0
+SSKN.US,D,20100219,000000,4915,4915,4655,4725,464.9,0
+SSKN.US,D,20100222,000000,4725,4725,4530,4610,625.5,0
+SSKN.US,D,20100223,000000,4590,4705,4500,4705,451.3,0
+SSKN.US,D,20100224,000000,4720,4825,4650,4760,287.9,0
+SSKN.US,D,20100225,000000,4710,4940,4685,4925,343,0
+SSKN.US,D,20100226,000000,4935,4975,4810,4880,397.8,0
+SSKN.US,D,20100301,000000,4905,4910,4760,4875,302.3,0
+SSKN.US,D,20100302,000000,4855,4875,4805,4855,210.2,0
+SSKN.US,D,20100303,000000,4850,4850,4700,4795,314.5,0
+SSKN.US,D,20100304,000000,4760,4865,4715,4765,292.5,0
+SSKN.US,D,20100305,000000,4750,4795,4605,4710,657.5,0
+SSKN.US,D,20100308,000000,4700,4730,4650,4695,289.5,0
+SSKN.US,D,20100309,000000,4670,4715,4620,4640,403.2,0
+SSKN.US,D,20100310,000000,4695,4810,4660,4760,248.3,0
+SSKN.US,D,20100311,000000,4760,4800,4675,4695,353,0
+SSKN.US,D,20100312,000000,4700,4700,4590,4615,308.5,0
+SSKN.US,D,20100315,000000,4615,4710,4550,4605,320.8,0
+SSKN.US,D,20100316,000000,4625,4685,4555,4640,245,0
+SSKN.US,D,20100317,000000,4680,4715,4580,4610,266.6,0
+SSKN.US,D,20100318,000000,4600,4715,4580,4645,229.9,0
+SSKN.US,D,20100319,000000,4660,4660,4550,4650,562.8,0
+SSKN.US,D,20100322,000000,4785,4785,4520,4630,365.2,0
+SSKN.US,D,20100323,000000,4630,4630,4510,4600,329,0
+SSKN.US,D,20100324,000000,4565,4740,4545,4580,705.4,0
+SSKN.US,D,20100325,000000,3420,3835,3215,3640,8256.3,0
+SSKN.US,D,20100326,000000,3630,3645,3510,3535,1814.8,0
+SSKN.US,D,20100329,000000,3605,3770,3550,3740,1359.3,0
+SSKN.US,D,20100330,000000,3780,3790,3610,3670,736.9,0
+SSKN.US,D,20100331,000000,3750,3750,3630,3710,680.2,0
+SSKN.US,D,20100401,000000,3750,3875,3675,3820,705.4,0
+SSKN.US,D,20100405,000000,3875,3885,3725,3765,747.6,0
+SSKN.US,D,20100406,000000,3725,3725,3645,3655,418.7,0
+SSKN.US,D,20100407,000000,3630,3690,3615,3665,518.5,0
+SSKN.US,D,20100408,000000,3675,3695,3625,3655,157.3,0
+SSKN.US,D,20100409,000000,3725,3725,3605,3620,261.2,0
+SSKN.US,D,20100412,000000,3650,3700,3600,3655,280.6,0
+SSKN.US,D,20100413,000000,3625,3625,3565,3595,354.4,0
+SSKN.US,D,20100414,000000,3600,3660,3575,3655,431,0
+SSKN.US,D,20100415,000000,3655,3680,3625,3660,352.3,0
+SSKN.US,D,20100416,000000,3680,3740,3675,3725,579.3,0
+SSKN.US,D,20100419,000000,3750,3750,3605,3665,430.5,0
+SSKN.US,D,20100420,000000,3685,3800,3660,3800,360,0
+SSKN.US,D,20100421,000000,3815,3860,3760,3785,232.1,0
+SSKN.US,D,20100422,000000,3785,3855,3705,3830,409.6,0
+SSKN.US,D,20100423,000000,3815,3830,3685,3730,316,0
+SSKN.US,D,20100426,000000,3770,3770,3610,3615,315.9,0
+SSKN.US,D,20100427,000000,3600,3625,3530,3560,408.5,0
+SSKN.US,D,20100428,000000,3555,3625,3550,3575,248.5,0
+SSKN.US,D,20100429,000000,3600,3670,3590,3645,336.2,0
+SSKN.US,D,20100430,000000,3645,3665,3560,3560,262.9,0
+SSKN.US,D,20100503,000000,3580,3720,3580,3685,324.8,0
+SSKN.US,D,20100504,000000,3650,3655,3550,3560,374.3,0
+SSKN.US,D,20100505,000000,3525,3560,3280,3420,1173.4,0
+SSKN.US,D,20100506,000000,3365,3515,3225,3255,756.8,0
+SSKN.US,D,20100507,000000,3215,3255,3000,3125,889.8,0
+SSKN.US,D,20100510,000000,3265,3500,3225,3495,698.5,0
+SSKN.US,D,20100511,000000,3370,3445,3155,3205,1081.4,0
+SSKN.US,D,20100512,000000,3250,3300,3215,3265,472.5,0
+SSKN.US,D,20100513,000000,3270,3275,3175,3190,337.3,0
+SSKN.US,D,20100514,000000,3185,3190,3085,3120,506.3,0
+SSKN.US,D,20100517,000000,3135,3150,2975,3135,810.8,0
+SSKN.US,D,20100518,000000,3185,3185,2990,3015,366.5,0
+SSKN.US,D,20100519,000000,2975,2985,2870,2960,814.4,0
+SSKN.US,D,20100520,000000,2870,2930,2805,2810,704.5,0
+SSKN.US,D,20100521,000000,2760,2855,2755,2825,589.3,0
+SSKN.US,D,20100524,000000,2800,3260,2785,3055,618.7,0
+SSKN.US,D,20100525,000000,2980,3035,2850,3020,445.8,0
+SSKN.US,D,20100526,000000,3550,4030,3525,3785,5699.2,0
+SSKN.US,D,20100527,000000,3880,3990,3615,3815,1751.5,0
+SSKN.US,D,20100528,000000,3825,3875,3695,3765,745.1,0
+SSKN.US,D,20100601,000000,3695,3735,3595,3595,597.6,0
+SSKN.US,D,20100602,000000,3600,3730,3590,3690,402.8,0
+SSKN.US,D,20100603,000000,3680,3800,3615,3775,381.1,0
+SSKN.US,D,20100604,000000,3715,3800,3640,3645,445,0
+SSKN.US,D,20100607,000000,3645,3755,3525,3530,517.6,0
+SSKN.US,D,20100608,000000,3530,3640,3510,3600,402.2,0
+SSKN.US,D,20100609,000000,3640,3695,3600,3615,215,0
+SSKN.US,D,20100610,000000,3680,3770,3595,3660,469.5,0
+SSKN.US,D,20100611,000000,3610,3725,3580,3660,201.7,0
+SSKN.US,D,20100614,000000,3695,3700,3535,3560,251.3,0
+SSKN.US,D,20100615,000000,3600,3640,3540,3625,373.9,0
+SSKN.US,D,20100616,000000,3595,3750,3595,3680,215.8,0
+SSKN.US,D,20100617,000000,3700,3710,3560,3620,147.5,0
+SSKN.US,D,20100618,000000,3650,3655,3560,3615,323.9,0
+SSKN.US,D,20100621,000000,4405,4460,3985,4165,3887.4,0
+SSKN.US,D,20100622,000000,4250,4525,4175,4415,2275.8,0
+SSKN.US,D,20100623,000000,4495,4590,4290,4295,1893.2,0
+SSKN.US,D,20100624,000000,4295,4495,4225,4430,1126.1,0
+SSKN.US,D,20100625,000000,4450,4590,4410,4560,1815.7,0
+SSKN.US,D,20100628,000000,4595,4625,4360,4430,1085.6,0
+SSKN.US,D,20100629,000000,4255,4350,4110,4150,1644.8,0
+SSKN.US,D,20100630,000000,3850,3865,3625,3720,5802.8,0
+SSKN.US,D,20100701,000000,3665,3675,3375,3520,2396.4,0
+SSKN.US,D,20100702,000000,3540,3660,3475,3575,767.1,0
+SSKN.US,D,20100706,000000,3650,3700,3515,3570,712.9,0
+SSKN.US,D,20100707,000000,3595,3655,3550,3650,537.7,0
+SSKN.US,D,20100708,000000,3700,3710,3575,3615,494.2,0
+SSKN.US,D,20100709,000000,3605,3645,3500,3565,817,0
+SSKN.US,D,20100712,000000,3610,3610,3395,3425,814.3,0
+SSKN.US,D,20100713,000000,3480,3520,3430,3455,803.5,0
+SSKN.US,D,20100714,000000,3430,3490,3395,3440,526.5,0
+SSKN.US,D,20100715,000000,3490,3490,3375,3415,518.7,0
+SSKN.US,D,20100716,000000,3400,3425,3255,3305,880.1,0
+SSKN.US,D,20100719,000000,3380,3420,3305,3310,876.1,0
+SSKN.US,D,20100720,000000,3305,3445,3275,3435,662.5,0
+SSKN.US,D,20100721,000000,3470,3480,3180,3235,1774.4,0
+SSKN.US,D,20100722,000000,3000,3375,2950,3355,2375.4,0
+SSKN.US,D,20100723,000000,3370,3450,3250,3410,1103.2,0
+SSKN.US,D,20100726,000000,3460,3580,3345,3380,853.8,0
+SSKN.US,D,20100727,000000,3420,3445,3295,3340,519.7,0
+SSKN.US,D,20100728,000000,3390,3400,3255,3390,428,0
+SSKN.US,D,20100729,000000,3480,3490,3305,3370,448.6,0
+SSKN.US,D,20100730,000000,3335,3440,3325,3365,655.2,0
+SSKN.US,D,20100802,000000,3430,3545,3400,3470,588.1,0
+SSKN.US,D,20100803,000000,3470,3480,3370,3390,323,0
+SSKN.US,D,20100804,000000,3395,3495,3365,3475,389.1,0
+SSKN.US,D,20100805,000000,3450,3475,3365,3385,270.1,0
+SSKN.US,D,20100806,000000,3365,3445,3255,3270,352.4,0
+SSKN.US,D,20100809,000000,3275,3300,3225,3275,282.4,0
+SSKN.US,D,20100810,000000,3245,3275,3155,3195,413.9,0
+SSKN.US,D,20100811,000000,3140,3150,3020,3050,567.4,0
+SSKN.US,D,20100812,000000,3010,3200,2950,3185,779.5,0
+SSKN.US,D,20100813,000000,3215,3365,3175,3250,1012.7,0
+SSKN.US,D,20100816,000000,3230,3420,3185,3230,905.3,0
+SSKN.US,D,20100817,000000,3265,3285,3205,3255,543.3,0
+SSKN.US,D,20100818,000000,3260,3260,3175,3185,301,0
+SSKN.US,D,20100819,000000,3175,3175,3005,3125,1147.7,0
+SSKN.US,D,20100820,000000,3440,3490,3285,3435,3543,0
+SSKN.US,D,20100823,000000,3585,3650,3510,3555,1666.1,0
+SSKN.US,D,20100824,000000,3525,3560,3370,3450,847.2,0
+SSKN.US,D,20100825,000000,3495,3640,3425,3580,781.3,0
+SSKN.US,D,20100826,000000,3640,3710,3600,3640,837.2,0
+SSKN.US,D,20100827,000000,3675,3695,3550,3645,704.7,0
+SSKN.US,D,20100830,000000,3740,3750,3375,3385,1734.2,0
+SSKN.US,D,20100831,000000,3395,3525,3390,3440,1189.5,0
+SSKN.US,D,20100901,000000,3510,3615,3450,3610,670.9,0
+SSKN.US,D,20100902,000000,3595,3595,3455,3490,670.9,0
+SSKN.US,D,20100903,000000,3525,3570,3450,3550,388.6,0
+SSKN.US,D,20100907,000000,3520,3540,3420,3440,423.5,0
+SSKN.US,D,20100908,000000,3435,3490,3360,3370,374.6,0
+SSKN.US,D,20100909,000000,3410,3515,3385,3445,439.8,0
+SSKN.US,D,20100910,000000,3430,3450,3280,3350,1401.9,0
+SSKN.US,D,20100913,000000,3350,3450,3300,3315,1019.8,0
+SSKN.US,D,20100914,000000,3315,3380,3275,3285,559.3,0
+SSKN.US,D,20100915,000000,3300,3360,3275,3345,412,0
+SSKN.US,D,20100916,000000,3350,3490,3345,3490,873.5,0
+SSKN.US,D,20100917,000000,3495,3495,3420,3425,722.7,0
+SSKN.US,D,20100920,000000,3415,3465,3405,3445,558.6,0
+SSKN.US,D,20100921,000000,3445,3465,3365,3375,837.1,0
+SSKN.US,D,20100922,000000,3380,3445,3275,3280,887.4,0
+SSKN.US,D,20100923,000000,3270,3365,3260,3280,759.8,0
+SSKN.US,D,20100924,000000,3325,3375,3300,3370,616.3,0
+SSKN.US,D,20100927,000000,3355,3505,3350,3475,1265.4,0
+SSKN.US,D,20100928,000000,3465,3475,3230,3335,1226.5,0
+SSKN.US,D,20100929,000000,3310,3400,3265,3355,606.6,0
+SSKN.US,D,20100930,000000,3375,3395,3230,3260,1072,0
+SSKN.US,D,20101001,000000,3290,3325,3230,3300,446.6,0
+SSKN.US,D,20101004,000000,3300,3330,3180,3285,727.7,0
+SSKN.US,D,20101005,000000,3300,3365,3245,3320,765.8,0
+SSKN.US,D,20101006,000000,3305,3330,3215,3285,824.1,0
+SSKN.US,D,20101007,000000,3325,3425,3275,3400,956.3,0
+SSKN.US,D,20101008,000000,3410,3445,3350,3400,697.2,0
+SSKN.US,D,20101011,000000,3385,3400,3305,3345,357.2,0
+SSKN.US,D,20101012,000000,3345,3345,3285,3305,538.9,0
+SSKN.US,D,20101013,000000,3345,3525,3325,3470,1575.3,0
+SSKN.US,D,20101014,000000,3485,3625,3400,3545,1510.5,0
+SSKN.US,D,20101015,000000,3600,3620,3435,3475,797.8,0
+SSKN.US,D,20101018,000000,3595,3595,3450,3480,777.4,0
+SSKN.US,D,20101019,000000,3500,3725,3475,3645,1772.5,0
+SSKN.US,D,20101020,000000,3695,3715,3630,3635,823.4,0
+SSKN.US,D,20101021,000000,3665,3700,3625,3680,697.9,0
+SSKN.US,D,20101022,000000,3735,3740,3645,3705,547.1,0
+SSKN.US,D,20101025,000000,3850,3850,3685,3795,900.4,0
+SSKN.US,D,20101026,000000,3840,3910,3750,3885,1074,0
+SSKN.US,D,20101027,000000,4015,4150,3785,4035,2099.4,0
+SSKN.US,D,20101028,000000,4050,4160,4000,4120,1324.9,0
+SSKN.US,D,20101029,000000,4080,4090,3750,3760,1775.4,0
+SSKN.US,D,20101101,000000,3750,3755,3270,3360,2550.2,0
+SSKN.US,D,20101102,000000,3365,3565,3360,3565,1748.2,0
+SSKN.US,D,20101103,000000,3550,3585,3445,3565,933.3,0
+SSKN.US,D,20101104,000000,3575,3710,3485,3555,1524.7,0
+SSKN.US,D,20101105,000000,3555,3580,3445,3530,1296.6,0
+SSKN.US,D,20101108,000000,3500,3750,3440,3710,1475.5,0
+SSKN.US,D,20101109,000000,3695,3745,3480,3510,1358.1,0
+SSKN.US,D,20101110,000000,3510,3595,3400,3415,1629.9,0
+SSKN.US,D,20101111,000000,3375,3375,2905,2970,4176,0
+SSKN.US,D,20101112,000000,2935,2950,2615,2800,3966.7,0
+SSKN.US,D,20101115,000000,3300,3500,3050,3185,8008.3,0
+SSKN.US,D,20101116,000000,1715,1750,1400,1460,25696.4,0
+SSKN.US,D,20101117,000000,1410,1510,1255,1265,13086.7,0
+SSKN.US,D,20101119,000000,2725,2925,2280,2490,37009.4,0
+SSKN.US,D,20101122,000000,2415,2455,2185,2190,8503.7,0
+SSKN.US,D,20101123,000000,2125,2150,1945,1995,8361,0
+SSKN.US,D,20101124,000000,2030,2050,1885,1960,2819.9,0
+SSKN.US,D,20101126,000000,1950,1955,1870,1935,1234.9,0
+SSKN.US,D,20101129,000000,1860,1905,1770,1850,2361.1,0
+SSKN.US,D,20101130,000000,1820,1835,1755,1780,1327.5,0
+SSKN.US,D,20101201,000000,1800,1840,1645,1700,3480.1,0
+SSKN.US,D,20101202,000000,1680,1680,1585,1625,2669.5,0
+SSKN.US,D,20101203,000000,1600,1765,1540,1700,3077.2,0
+SSKN.US,D,20101206,000000,1675,1705,1610,1665,1686.3,0
+SSKN.US,D,20101207,000000,1660,1685,1610,1615,1028.2,0
+SSKN.US,D,20101208,000000,1615,1650,1555,1585,1511.5,0
+SSKN.US,D,20101209,000000,1600,1635,1580,1605,1210.2,0
+SSKN.US,D,20101210,000000,1600,1690,1590,1655,1991.9,0
+SSKN.US,D,20101213,000000,1670,1670,1580,1595,1799.5,0
+SSKN.US,D,20101214,000000,1605,1625,1560,1590,1029.3,0
+SSKN.US,D,20101215,000000,1575,1670,1570,1590,1257.7,0
+SSKN.US,D,20101216,000000,1585,1590,1540,1580,839.2,0
+SSKN.US,D,20101217,000000,1560,1615,1515,1600,2273.9,0
+SSKN.US,D,20101220,000000,1600,1615,1535,1550,1598.3,0
+SSKN.US,D,20101221,000000,1550,1565,1535,1550,982.6,0
+SSKN.US,D,20101222,000000,1550,1560,1525,1550,832.8,0
+SSKN.US,D,20101223,000000,1550,1560,1515,1540,929.2,0
+SSKN.US,D,20101227,000000,1535,1550,1515,1535,856.7,0
+SSKN.US,D,20101228,000000,1520,1545,1500,1515,1618.5,0
+SSKN.US,D,20101229,000000,1510,1560,1505,1515,1874,0
+SSKN.US,D,20101230,000000,1505,1665,1505,1605,2816.4,0
+SSKN.US,D,20101231,000000,1605,1710,1605,1675,2979.8,0
+SSKN.US,D,20110103,000000,1695,1720,1570,1670,1912.6,0
+SSKN.US,D,20110104,000000,1665,1665,1600,1645,864.7,0
+SSKN.US,D,20110105,000000,1635,1750,1605,1725,1565.7,0
+SSKN.US,D,20110106,000000,1710,1745,1655,1675,848.5,0
+SSKN.US,D,20110107,000000,1685,1700,1600,1630,997.6,0
+SSKN.US,D,20110110,000000,1615,1675,1575,1650,935.3,0
+SSKN.US,D,20110111,000000,1650,1660,1615,1650,588,0
+SSKN.US,D,20110112,000000,1660,1715,1650,1695,1567.1,0
+SSKN.US,D,20110113,000000,1700,1705,1625,1645,846.9,0
+SSKN.US,D,20110114,000000,1635,1675,1630,1635,694.3,0
+SSKN.US,D,20110118,000000,1600,1665,1595,1625,698.6,0
+SSKN.US,D,20110119,000000,1615,1660,1555,1560,814.1,0
+SSKN.US,D,20110120,000000,1550,1595,1530,1590,634.1,0
+SSKN.US,D,20110121,000000,1590,1590,1525,1560,810,0
+SSKN.US,D,20110124,000000,1550,1565,1520,1535,648.4,0
+SSKN.US,D,20110125,000000,1520,1530,1505,1520,438.6,0
+SSKN.US,D,20110126,000000,1525,1560,1505,1560,442.3,0
+SSKN.US,D,20110127,000000,1545,1545,1515,1520,391.2,0
+SSKN.US,D,20110128,000000,1510,1520,1410,1440,1225.4,0
+SSKN.US,D,20110131,000000,1440,1465,1310,1350,1597.7,0
+SSKN.US,D,20110201,000000,1365,1375,1275,1335,1439.9,0
+SSKN.US,D,20110202,000000,1305,1325,1290,1310,801.8,0
+SSKN.US,D,20110203,000000,1300,1350,1285,1290,1019.8,0
+SSKN.US,D,20110204,000000,1295,1410,1290,1400,932.3,0
+SSKN.US,D,20110207,000000,1395,1510,1385,1450,1300.1,0
+SSKN.US,D,20110208,000000,1460,1500,1370,1390,586.6,0
+SSKN.US,D,20110209,000000,1380,1380,1350,1375,241.4,0
+SSKN.US,D,20110210,000000,1365,1455,1365,1380,336,0
+SSKN.US,D,20110211,000000,1375,1385,1365,1375,439.1,0
+SSKN.US,D,20110214,000000,1375,1395,1335,1345,404.1,0
+SSKN.US,D,20110215,000000,1335,1350,1305,1325,448.4,0
+SSKN.US,D,20110216,000000,1330,1375,1310,1320,802.3,0
+SSKN.US,D,20110217,000000,1325,1350,1315,1320,322.7,0
+SSKN.US,D,20110218,000000,1330,1350,1305,1315,344,0
+SSKN.US,D,20110222,000000,1300,1305,1255,1275,665.7,0
+SSKN.US,D,20110223,000000,1265,1320,1230,1290,697.7,0
+SSKN.US,D,20110224,000000,1310,1310,1240,1275,513.5,0
+SSKN.US,D,20110225,000000,1280,1370,1220,1365,717.2,0
+SSKN.US,D,20110228,000000,1355,1380,1295,1315,599.3,0
+SSKN.US,D,20110301,000000,1315,1320,1270,1275,505.8,0
+SSKN.US,D,20110302,000000,1370,1650,1325,1535,7810.3,0
+SSKN.US,D,20110303,000000,1565,1580,1395,1550,2502.4,0
+SSKN.US,D,20110304,000000,1560,1560,1465,1555,808.3,0
+SSKN.US,D,20110307,000000,1565,1570,1445,1485,724,0
+SSKN.US,D,20110308,000000,1455,1520,1435,1505,578.5,0
+SSKN.US,D,20110309,000000,1490,1535,1425,1435,828.1,0
+SSKN.US,D,20110310,000000,1405,1440,1375,1425,647.5,0
+SSKN.US,D,20110311,000000,1415,1450,1385,1415,637.1,0
+SSKN.US,D,20110314,000000,1380,1415,1360,1370,655.4,0
+SSKN.US,D,20110315,000000,1330,1435,1315,1435,685.3,0
+SSKN.US,D,20110316,000000,1425,1470,1385,1410,515.3,0
+SSKN.US,D,20110317,000000,1410,1420,1360,1385,242.4,0
+SSKN.US,D,20110318,000000,1400,1510,1380,1470,678.9,0
+SSKN.US,D,20110321,000000,1515,1515,1445,1495,334.8,0
+SSKN.US,D,20110322,000000,1515,1515,1430,1465,347.2,0
+SSKN.US,D,20110323,000000,1455,1605,1450,1595,1349.9,0
+SSKN.US,D,20110324,000000,1625,1625,1505,1550,659.7,0
+SSKN.US,D,20110325,000000,1550,1600,1520,1555,428.8,0
+SSKN.US,D,20110328,000000,1565,1575,1530,1550,298.5,0
+SSKN.US,D,20110329,000000,1560,1585,1520,1585,429.2,0
+SSKN.US,D,20110330,000000,1625,1935,1575,1880,6058,0
+SSKN.US,D,20110331,000000,1830,1880,1710,1760,2146.3,0
+SSKN.US,D,20110401,000000,1790,1790,1675,1770,896.5,0
+SSKN.US,D,20110404,000000,1770,1775,1705,1720,552.5,0
+SSKN.US,D,20110405,000000,1725,1875,1700,1760,1832.3,0
+SSKN.US,D,20110406,000000,1765,1830,1690,1710,951.9,0
+SSKN.US,D,20110407,000000,1720,1760,1695,1745,644.3,0
+SSKN.US,D,20110408,000000,1760,1795,1710,1780,875.5,0
+SSKN.US,D,20110411,000000,1785,1890,1710,1785,2093.5,0
+SSKN.US,D,20110412,000000,1765,1775,1685,1725,746.8,0
+SSKN.US,D,20110413,000000,1735,1780,1715,1730,932.7,0
+SSKN.US,D,20110414,000000,1725,1745,1720,1730,309.4,0
+SSKN.US,D,20110415,000000,1750,1835,1725,1830,1496.8,0
+SSKN.US,D,20110418,000000,1795,1795,1620,1700,1335,0
+SSKN.US,D,20110419,000000,1720,1775,1685,1715,484.9,0
+SSKN.US,D,20110420,000000,1750,1750,1700,1725,349.3,0
+SSKN.US,D,20110421,000000,1735,1870,1715,1820,1402.5,0
+SSKN.US,D,20110425,000000,1805,1985,1800,1905,2358.5,0
+SSKN.US,D,20110426,000000,1905,1930,1765,1820,985.9,0
+SSKN.US,D,20110427,000000,1810,1815,1760,1790,542,0
+SSKN.US,D,20110428,000000,1790,1875,1765,1860,627,0
+SSKN.US,D,20110429,000000,1885,1885,1815,1855,390.9,0
+SSKN.US,D,20110502,000000,1870,1885,1750,1765,766.7,0
+SSKN.US,D,20110503,000000,1755,1780,1705,1705,552.4,0
+SSKN.US,D,20110504,000000,1705,1715,1680,1700,442.1,0
+SSKN.US,D,20110505,000000,1685,1725,1660,1675,380.1,0
+SSKN.US,D,20110506,000000,1715,1720,1655,1680,272.6,0
+SSKN.US,D,20110509,000000,1685,1770,1670,1675,431.4,0
+SSKN.US,D,20110510,000000,1700,1715,1580,1645,724.8,0
+SSKN.US,D,20110511,000000,1650,1655,1575,1620,527,0
+SSKN.US,D,20110512,000000,1625,1650,1565,1635,397.2,0
+SSKN.US,D,20110513,000000,1635,1640,1525,1575,610.6,0
+SSKN.US,D,20110516,000000,1570,1605,1535,1545,560.3,0
+SSKN.US,D,20110517,000000,1520,1535,1445,1510,920.1,0
+SSKN.US,D,20110518,000000,1510,1660,1505,1640,660.1,0
+SSKN.US,D,20110519,000000,1670,1670,1630,1645,400.8,0
+SSKN.US,D,20110520,000000,1645,1675,1630,1635,447,0
+SSKN.US,D,20110523,000000,1630,1630,1525,1525,551.6,0
+SSKN.US,D,20110524,000000,1530,1530,1495,1495,416.4,0
+SSKN.US,D,20110525,000000,1485,1485,1425,1445,666.3,0
+SSKN.US,D,20110526,000000,1435,1495,1435,1490,313.8,0
+SSKN.US,D,20110527,000000,1495,1495,1445,1450,280.6,0
+SSKN.US,D,20110531,000000,1475,1525,1445,1480,1684.3,0
+SSKN.US,D,20110601,000000,1480,1480,1390,1390,516,0
+SSKN.US,D,20110602,000000,1390,1420,1375,1375,352.3,0
+SSKN.US,D,20110603,000000,1355,1380,1355,1355,316.4,0
+SSKN.US,D,20110606,000000,1350,1355,1280,1280,449.7,0
+SSKN.US,D,20110607,000000,1290,1320,1285,1290,326.4,0
+SSKN.US,D,20110608,000000,1290,1335,1215,1220,524.7,0
+SSKN.US,D,20110609,000000,1215,1250,1195,1230,317.7,0
+SSKN.US,D,20110610,000000,1215,1240,1160,1190,414.5,0
+SSKN.US,D,20110613,000000,1185,1210,1110,1200,644,0
+SSKN.US,D,20110614,000000,1215,1255,1200,1220,300.9,0
+SSKN.US,D,20110615,000000,1200,1235,1175,1175,223.8,0
+SSKN.US,D,20110616,000000,1175,1375,1175,1205,636.8,0
+SSKN.US,D,20110617,000000,1225,1285,1225,1240,471.7,0
+SSKN.US,D,20110620,000000,1240,1240,1190,1205,337.7,0
+SSKN.US,D,20110621,000000,1220,1230,1190,1215,219.9,0
+SSKN.US,D,20110622,000000,1195,1240,1180,1180,201.5,0
+SSKN.US,D,20110623,000000,1180,1245,1175,1195,349.9,0
+SSKN.US,D,20110624,000000,1190,1225,1150,1165,7042.7,0
+SSKN.US,D,20110627,000000,1155,1210,1135,1180,481.5,0
+SSKN.US,D,20110628,000000,1180,1230,1155,1220,252.3,0
+SSKN.US,D,20110629,000000,1205,1250,1200,1235,160.8,0
+SSKN.US,D,20110630,000000,1235,1270,1160,1170,364.7,0
+SSKN.US,D,20110701,000000,1175,1190,1110,1110,565.5,0
+SSKN.US,D,20110705,000000,1125,1160,1095,1110,366.5,0
+SSKN.US,D,20110706,000000,1100,1115,1080,1080,324.9,0
+SSKN.US,D,20110707,000000,1085,1215,1085,1120,508.6,0
+SSKN.US,D,20110708,000000,1110,1320,1105,1265,780.7,0
+SSKN.US,D,20110711,000000,1230,1345,1190,1195,677.4,0
+SSKN.US,D,20110712,000000,1185,1230,1155,1165,295.8,0
+SSKN.US,D,20110713,000000,1155,1185,1115,1115,344,0
+SSKN.US,D,20110714,000000,1140,1145,1075,1085,442.9,0
+SSKN.US,D,20110715,000000,1090,1160,1090,1100,675.7,0
+SSKN.US,D,20110718,000000,1105,1125,1090,1090,161.8,0
+SSKN.US,D,20110719,000000,1100,1110,1075,1090,193,0
+SSKN.US,D,20110720,000000,1080,1360,1080,1315,1613.5,0
+SSKN.US,D,20110721,000000,1300,1300,1215,1255,783.8,0
+SSKN.US,D,20110722,000000,1250,1335,1225,1300,435.5,0
+SSKN.US,D,20110725,000000,1275,1285,1205,1255,237.7,0
+SSKN.US,D,20110726,000000,1255,1260,1225,1230,116.2,0
+SSKN.US,D,20110727,000000,1230,1345,1220,1325,347.5,0
+SSKN.US,D,20110728,000000,1345,1435,1245,1245,925.5,0
+SSKN.US,D,20110729,000000,1240,1310,1230,1240,351.2,0
+SSKN.US,D,20110801,000000,1240,1245,1175,1200,190.9,0
+SSKN.US,D,20110802,000000,1195,1245,1175,1190,259,0
+SSKN.US,D,20110803,000000,1195,1195,1130,1170,174.4,0
+SSKN.US,D,20110804,000000,1160,1160,1075,1125,580.2,0
+SSKN.US,D,20110805,000000,1135,1135,1045,1080,436.1,0
+SSKN.US,D,20110808,000000,1030,1045,875,905,851.3,0
+SSKN.US,D,20110809,000000,930,995,875,925,646.2,0
+SSKN.US,D,20110810,000000,905,925,875,875,334.5,0
+SSKN.US,D,20110811,000000,1135,1135,910,970,355.7,0
+SSKN.US,D,20110812,000000,990,1010,920,950,212.3,0
+SSKN.US,D,20110815,000000,975,1025,960,980,162,0
+SSKN.US,D,20110816,000000,965,995,930,940,177.8,0
+SSKN.US,D,20110817,000000,960,1115,960,1070,736.9,0
+SSKN.US,D,20110818,000000,1025,1060,985,1025,428.6,0
+SSKN.US,D,20110819,000000,980,1105,980,1005,395.6,0
+SSKN.US,D,20110822,000000,1050,1050,930,945,309.7,0
+SSKN.US,D,20110823,000000,965,1110,925,1055,583.8,0
+SSKN.US,D,20110824,000000,1050,1065,1000,1030,264.4,0
+SSKN.US,D,20110825,000000,1020,1060,1000,1030,180.6,0
+SSKN.US,D,20110826,000000,1005,1070,990,1035,213.4,0
+SSKN.US,D,20110829,000000,1035,1110,1035,1055,221.7,0
+SSKN.US,D,20110830,000000,1055,1095,985,1085,302.4,0
+SSKN.US,D,20110831,000000,1085,1110,1050,1100,127.8,0
+SSKN.US,D,20110901,000000,1095,1100,1050,1055,123.1,0
+SSKN.US,D,20110902,000000,1020,1080,940,1080,330.3,0
+SSKN.US,D,20110906,000000,1150,1150,1035,1120,682.6,0
+SSKN.US,D,20110907,000000,1725,2000,1605,1750,19568.5,0
+SSKN.US,D,20110908,000000,1740,1840,1625,1740,5739.9,0
+SSKN.US,D,20110909,000000,1695,1810,1590,1620,3132,0
+SSKN.US,D,20110912,000000,1560,1560,1440,1475,2661.2,0
+SSKN.US,D,20110913,000000,1465,1555,1415,1490,1136.7,0
+SSKN.US,D,20110914,000000,1500,1515,1475,1505,767.3,0
+SSKN.US,D,20110915,000000,1515,1525,1465,1490,507.1,0
+SSKN.US,D,20110916,000000,1510,1810,1500,1715,5509.3,0
+SSKN.US,D,20110919,000000,1690,1690,1610,1650,1058.6,0
+SSKN.US,D,20110920,000000,1650,1775,1635,1670,976.1,0
+SSKN.US,D,20110921,000000,1650,1690,1610,1630,522.5,0
+SSKN.US,D,20110922,000000,1460,1620,1445,1560,1194.6,0
+SSKN.US,D,20110923,000000,1545,1620,1505,1590,421.1,0
+SSKN.US,D,20110926,000000,2940,3100,2265,2465,20538.7,0
+SSKN.US,D,20110927,000000,2600,2700,2410,2445,5021.5,0
+SSKN.US,D,20110928,000000,2450,2495,2190,2265,2440.1,0
+SSKN.US,D,20110929,000000,2330,2420,2205,2315,1527.5,0
+SSKN.US,D,20110930,000000,2255,2285,2190,2215,939,0
+SSKN.US,D,20111003,000000,2380,2500,2290,2315,3402.7,0
+SSKN.US,D,20111004,000000,2320,2990,2200,2960,7803.4,0
+SSKN.US,D,20111005,000000,3010,3020,2575,2745,5330.3,0
+SSKN.US,D,20111006,000000,2900,2900,2720,2810,1550.2,0
+SSKN.US,D,20111007,000000,2840,2890,2655,2785,1016.8,0
+SSKN.US,D,20111010,000000,2825,2925,2660,2675,1793.1,0
+SSKN.US,D,20111011,000000,2625,2910,2575,2880,2828,0
+SSKN.US,D,20111012,000000,2925,3150,2825,3105,4936.5,0
+SSKN.US,D,20111013,000000,3120,3340,2910,3260,3247.9,0
+SSKN.US,D,20111014,000000,3380,3480,3225,3310,2415.5,0
+SSKN.US,D,20111017,000000,3260,3300,3150,3235,1091.7,0
+SSKN.US,D,20111018,000000,3295,3450,3145,3220,2285.3,0
+SSKN.US,D,20111019,000000,3215,3255,3100,3145,1021.2,0
+SSKN.US,D,20111020,000000,3050,3280,3050,3235,1312.6,0
+SSKN.US,D,20111021,000000,3250,3295,3100,3155,1178.8,0
+SSKN.US,D,20111024,000000,3155,3225,3100,3150,682.6,0
+SSKN.US,D,20111025,000000,3175,3175,2860,2925,1704.2,0
+SSKN.US,D,20111026,000000,2990,3165,2765,2980,2554.1,0
+SSKN.US,D,20111027,000000,3100,3135,2970,3065,1571.8,0
+SSKN.US,D,20111028,000000,2895,3085,2825,2945,1539.9,0
+SSKN.US,D,20111031,000000,2865,2965,2830,2870,1014.8,0
+SSKN.US,D,20111101,000000,2800,2845,2640,2695,1544,0
+SSKN.US,D,20111102,000000,2960,3025,2610,2780,13079.5,0
+SSKN.US,D,20111103,000000,2850,2850,2650,2685,2402.6,0
+SSKN.US,D,20111104,000000,2600,2605,2280,2330,4955.1,0
+SSKN.US,D,20111107,000000,2450,2695,2425,2580,3503.2,0
+SSKN.US,D,20111108,000000,2625,2695,2510,2550,1943.9,0
+SSKN.US,D,20111109,000000,2500,2570,2400,2500,1613,0
+SSKN.US,D,20111110,000000,2510,2560,2475,2520,1177.2,0
+SSKN.US,D,20111111,000000,2520,2560,2470,2490,521.7,0
+SSKN.US,D,20111114,000000,2465,2670,2450,2625,1446.2,0
+SSKN.US,D,20111115,000000,2590,2635,2480,2555,810.9,0
+SSKN.US,D,20111116,000000,2550,2640,2495,2590,640.4,0
+SSKN.US,D,20111117,000000,2725,2750,2555,2590,937.3,0
+SSKN.US,D,20111118,000000,2695,2695,2465,2510,661.1,0
+SSKN.US,D,20111121,000000,2455,2475,2330,2440,1033.3,0
+SSKN.US,D,20111122,000000,2425,2525,2380,2440,453.6,0
+SSKN.US,D,20111123,000000,2430,2430,2290,2350,599.5,0
+SSKN.US,D,20111125,000000,2325,2370,2275,2310,181.5,0
+SSKN.US,D,20111128,000000,2430,2430,2250,2385,791.8,0
+SSKN.US,D,20111129,000000,2415,2415,2335,2415,317.6,0
+SSKN.US,D,20111130,000000,2470,2475,2305,2410,650,0
+SSKN.US,D,20111201,000000,2405,2405,2285,2300,540.4,0
+SSKN.US,D,20111202,000000,2315,2370,2260,2320,424.8,0
+SSKN.US,D,20111205,000000,2380,2380,2275,2295,422.8,0
+SSKN.US,D,20111206,000000,2290,2335,2075,2205,999.5,0
+SSKN.US,D,20111207,000000,2230,2305,2180,2270,455.2,0
+SSKN.US,D,20111208,000000,2235,2285,2140,2150,219.5,0
+SSKN.US,D,20111209,000000,2175,2270,2155,2270,395.9,0
+SSKN.US,D,20111212,000000,2200,2335,2165,2280,588.3,0
+SSKN.US,D,20111213,000000,2295,2320,2200,2230,388.2,0
+SSKN.US,D,20111214,000000,2155,2205,2125,2145,347.1,0
+SSKN.US,D,20111215,000000,2180,2200,1955,1985,1355.2,0
+SSKN.US,D,20111216,000000,1825,1825,1655,1750,5382.2,0
+SSKN.US,D,20111219,000000,1780,1880,1745,1750,852.6,0
+SSKN.US,D,20111220,000000,1785,1860,1775,1800,519.2,0
+SSKN.US,D,20111221,000000,1805,2010,1805,1990,1154,0
+SSKN.US,D,20111222,000000,1990,1990,1885,1885,604.2,0
+SSKN.US,D,20111223,000000,1910,1940,1850,1895,522.7,0
+SSKN.US,D,20111227,000000,1875,1875,1785,1800,713.6,0
+SSKN.US,D,20111228,000000,1800,1845,1795,1810,414.5,0
+SSKN.US,D,20111229,000000,1800,1870,1750,1810,769.7,0
+SSKN.US,D,20111230,000000,1800,1865,1800,1845,730.5,0
+SSKN.US,D,20120103,000000,1890,1900,1755,1790,1101.5,0
+SSKN.US,D,20120104,000000,1785,1800,1690,1710,898.9,0
+SSKN.US,D,20120105,000000,1745,1745,1680,1725,682.4,0
+SSKN.US,D,20120106,000000,1715,1725,1680,1690,450.8,0
+SSKN.US,D,20120109,000000,1700,1700,1595,1605,1208,0
+SSKN.US,D,20120110,000000,1605,1675,1605,1665,809.3,0
+SSKN.US,D,20120111,000000,1690,1875,1675,1850,1987.9,0
+SSKN.US,D,20120112,000000,1925,1925,1765,1825,814.9,0
+SSKN.US,D,20120113,000000,1800,1975,1765,1955,1110.2,0
+SSKN.US,D,20120117,000000,1995,2075,1935,1950,1904.2,0
+SSKN.US,D,20120118,000000,1950,2095,1945,2050,1129,0
+SSKN.US,D,20120119,000000,2065,2250,2055,2150,1969.1,0
+SSKN.US,D,20120120,000000,2155,2250,2135,2200,1486.6,0
+SSKN.US,D,20120123,000000,2210,2295,2165,2275,874.5,0
+SSKN.US,D,20120124,000000,2290,2290,2115,2155,862.5,0
+SSKN.US,D,20120125,000000,2155,2175,2115,2150,524,0
+SSKN.US,D,20120126,000000,2165,2175,2030,2100,640.8,0
+SSKN.US,D,20120127,000000,2100,2110,2050,2075,363,0
+SSKN.US,D,20120130,000000,2060,2420,2060,2375,2064.8,0
+SSKN.US,D,20120131,000000,2405,2470,2290,2335,1182.7,0
+SSKN.US,D,20120201,000000,2340,2370,2240,2295,618.9,0
+SSKN.US,D,20120202,000000,2300,2315,2200,2220,636,0
+SSKN.US,D,20120203,000000,2270,2275,2150,2240,603.5,0
+SSKN.US,D,20120206,000000,2265,2340,2225,2225,729.9,0
+SSKN.US,D,20120207,000000,2240,2265,2190,2245,344.5,0
+SSKN.US,D,20120208,000000,2250,2255,2170,2175,413.1,0
+SSKN.US,D,20120209,000000,2145,2180,2105,2125,619.9,0
+SSKN.US,D,20120210,000000,2105,2120,2025,2040,453.3,0
+SSKN.US,D,20120213,000000,2060,2180,2060,2165,497.4,0
+SSKN.US,D,20120214,000000,2155,2185,2120,2140,281.3,0
+SSKN.US,D,20120215,000000,2150,2165,2135,2135,268.1,0
+SSKN.US,D,20120216,000000,2130,2185,2130,2155,271.3,0
+SSKN.US,D,20120217,000000,2155,2175,2095,2130,541.6,0
+SSKN.US,D,20120221,000000,2150,2200,2100,2145,686.8,0
+SSKN.US,D,20120222,000000,2150,2200,2145,2155,436.8,0
+SSKN.US,D,20120223,000000,2320,2565,2300,2395,4951.6,0
+SSKN.US,D,20120224,000000,2395,2410,2250,2305,1028.7,0
+SSKN.US,D,20120227,000000,2315,2340,2215,2245,550.1,0
+SSKN.US,D,20120228,000000,2250,2460,2230,2400,1546.7,0
+SSKN.US,D,20120229,000000,2425,2460,2300,2310,783.6,0
+SSKN.US,D,20120301,000000,2305,2450,2305,2430,835.1,0
+SSKN.US,D,20120302,000000,2400,2425,2325,2335,568.5,0
+SSKN.US,D,20120305,000000,2355,2380,2300,2345,307.1,0
+SSKN.US,D,20120306,000000,2335,2360,2255,2340,609.9,0
+SSKN.US,D,20120307,000000,2485,2535,2360,2375,1781.8,0
+SSKN.US,D,20120308,000000,2420,2425,2305,2370,713.1,0
+SSKN.US,D,20120309,000000,2370,2420,2340,2410,442.8,0
+SSKN.US,D,20120312,000000,2390,2440,2340,2355,540.5,0
+SSKN.US,D,20120313,000000,2370,2370,2260,2275,595.7,0
+SSKN.US,D,20120314,000000,2275,2290,2200,2245,747.1,0
+SSKN.US,D,20120315,000000,2245,2340,2215,2340,506.1,0
+SSKN.US,D,20120316,000000,2365,2380,2270,2295,291.3,0
+SSKN.US,D,20120319,000000,2295,2330,2240,2250,568.3,0
+SSKN.US,D,20120320,000000,2250,2280,2235,2280,470.5,0
+SSKN.US,D,20120321,000000,2270,2300,2185,2210,792.7,0
+SSKN.US,D,20120322,000000,2200,2200,2085,2120,584.4,0
+SSKN.US,D,20120323,000000,2115,2170,2080,2155,439.5,0
+SSKN.US,D,20120326,000000,2190,2240,2175,2225,357.8,0
+SSKN.US,D,20120327,000000,2215,2230,2175,2210,281.6,0
+SSKN.US,D,20120328,000000,2215,2215,2125,2190,302.2,0
+SSKN.US,D,20120329,000000,2160,2240,2115,2235,471.9,0
+SSKN.US,D,20120330,000000,2250,2250,2160,2240,460.2,0
+SSKN.US,D,20120402,000000,2215,2295,2190,2290,485.6,0
+SSKN.US,D,20120403,000000,2310,2435,2310,2345,1153.6,0
+SSKN.US,D,20120404,000000,2310,2345,2285,2330,422.5,0
+SSKN.US,D,20120405,000000,2315,2320,2295,2300,243.6,0
+SSKN.US,D,20120409,000000,2240,2320,2230,2250,314.8,0
+SSKN.US,D,20120410,000000,2255,2295,2165,2240,583.1,0
+SSKN.US,D,20120411,000000,2250,2280,2220,2250,340.4,0
+SSKN.US,D,20120412,000000,2250,2295,2210,2230,343.2,0
+SSKN.US,D,20120413,000000,2225,2245,2210,2225,268.4,0
+SSKN.US,D,20120416,000000,2225,2235,2195,2205,297.2,0
+SSKN.US,D,20120417,000000,2210,2265,2180,2250,504.3,0
+SSKN.US,D,20120418,000000,2245,2265,2115,2190,615.9,0
+SSKN.US,D,20120419,000000,2180,2260,2165,2190,278.8,0
+SSKN.US,D,20120420,000000,2195,2270,2165,2215,559.9,0
+SSKN.US,D,20120423,000000,2160,2200,2125,2175,540.7,0
+SSKN.US,D,20120424,000000,2160,2240,2130,2180,273.1,0
+SSKN.US,D,20120425,000000,2185,2260,2135,2135,455.6,0
+SSKN.US,D,20120426,000000,2145,2165,2050,2075,582.7,0
+SSKN.US,D,20120427,000000,2095,2200,2080,2200,391.5,0
+SSKN.US,D,20120430,000000,2225,2255,2175,2240,301.1,0
+SSKN.US,D,20120501,000000,2245,2300,2215,2275,385,0
+SSKN.US,D,20120502,000000,2255,2345,2230,2325,324.1,0
+SSKN.US,D,20120503,000000,2310,2345,2250,2280,256.7,0
+SSKN.US,D,20120504,000000,2260,2260,2000,2080,1326.6,0
+SSKN.US,D,20120507,000000,2080,2080,1870,1955,993.1,0
+SSKN.US,D,20120508,000000,1940,1980,1875,1935,530.8,0
+SSKN.US,D,20120509,000000,1910,1925,1855,1870,668.4,0
+SSKN.US,D,20120510,000000,1875,1990,1860,1900,770.3,0
+SSKN.US,D,20120511,000000,1875,1895,1830,1840,374.6,0
+SSKN.US,D,20120514,000000,1825,1830,1680,1710,1015.5,0
+SSKN.US,D,20120515,000000,1710,1760,1625,1630,1095.6,0
+SSKN.US,D,20120516,000000,1620,1645,1450,1495,1840.5,0
+SSKN.US,D,20120517,000000,1500,1575,1375,1485,755.4,0
+SSKN.US,D,20120518,000000,1495,1495,1390,1420,566.6,0
+SSKN.US,D,20120521,000000,1420,1435,1270,1290,1712.1,0
+SSKN.US,D,20120522,000000,1285,1340,1250,1250,901.1,0
+SSKN.US,D,20120523,000000,1270,1560,1270,1465,3375.4,0
+SSKN.US,D,20120524,000000,1450,1465,1330,1390,918.5,0
+SSKN.US,D,20120525,000000,1390,1420,1320,1345,430,0
+SSKN.US,D,20120529,000000,1360,1375,1290,1305,594.9,0
+SSKN.US,D,20120530,000000,1290,1310,1250,1275,350.6,0
+SSKN.US,D,20120531,000000,1280,1345,1280,1330,410.7,0
+SSKN.US,D,20120601,000000,1345,1445,1295,1405,677.2,0
+SSKN.US,D,20120604,000000,1425,1425,1295,1325,501.6,0
+SSKN.US,D,20120605,000000,1315,1410,1295,1400,558.4,0
+SSKN.US,D,20120606,000000,1415,1445,1340,1445,610,0
+SSKN.US,D,20120607,000000,1450,1450,1385,1390,645,0
+SSKN.US,D,20120608,000000,1390,1435,1360,1375,352.8,0
+SSKN.US,D,20120611,000000,1425,1425,1350,1350,190.3,0
+SSKN.US,D,20120612,000000,1375,1380,1300,1300,376.6,0
+SSKN.US,D,20120613,000000,1300,1330,1255,1285,623.7,0
+SSKN.US,D,20120614,000000,1270,1315,1255,1260,357.8,0
+SSKN.US,D,20120615,000000,1275,1405,1260,1370,389,0
+SSKN.US,D,20120618,000000,1335,1445,1315,1400,736.8,0
+SSKN.US,D,20120619,000000,1425,1440,1335,1355,269.4,0
+SSKN.US,D,20120620,000000,1350,1390,1325,1340,398.8,0
+SSKN.US,D,20120621,000000,1360,1395,1310,1345,437.8,0
+SSKN.US,D,20120622,000000,1360,1370,1325,1335,606,0
+SSKN.US,D,20120625,000000,1325,1370,1320,1350,330.3,0
+SSKN.US,D,20120626,000000,1350,1425,1340,1420,296.9,0
+SSKN.US,D,20120627,000000,1430,1465,1370,1385,308.2,0
+SSKN.US,D,20120628,000000,1375,1445,1375,1445,252.7,0
+SSKN.US,D,20120629,000000,1465,1665,1455,1630,1040.8,0
+SSKN.US,D,20120702,000000,1645,1775,1635,1725,1046.6,0
+SSKN.US,D,20120703,000000,1750,1755,1635,1655,406.3,0
+SSKN.US,D,20120705,000000,1655,1655,1560,1565,676.5,0
+SSKN.US,D,20120706,000000,1550,1595,1530,1580,394.3,0
+SSKN.US,D,20120709,000000,1615,1795,1615,1680,750,0
+SSKN.US,D,20120710,000000,1755,1825,1725,1775,709,0
+SSKN.US,D,20120711,000000,1755,1840,1575,1820,554.6,0
+SSKN.US,D,20120712,000000,1825,1980,1790,1945,1068.1,0
+SSKN.US,D,20120713,000000,1980,2015,1941.4,1995,813.5,0
+SSKN.US,D,20120716,000000,1975,2150,1930,2110,1575.6,0
+SSKN.US,D,20120717,000000,2150,2185,1995,2065,861.3,0
+SSKN.US,D,20120718,000000,2055,2090,2010,2025,413.7,0
+SSKN.US,D,20120719,000000,2020,2075,1940,1950,488.5,0
+SSKN.US,D,20120720,000000,1940,1945,1625,1860,948.8,0
+SSKN.US,D,20120723,000000,1830,1925,1730,1880,262.3,0
+SSKN.US,D,20120724,000000,1880,1900,1710,1750,348.7,0
+SSKN.US,D,20120725,000000,1770,1810,1750,1765,170.8,0
+SSKN.US,D,20120726,000000,1765,1820,1755,1780,194.7,0
+SSKN.US,D,20120727,000000,1800,1800,1750,1775,425.8,0
+SSKN.US,D,20120730,000000,1745,1745,1660,1720,641.9,0
+SSKN.US,D,20120731,000000,1720,1780,1690,1775,450.9,0
+SSKN.US,D,20120801,000000,1785,1810,1750,1760,117.8,0
+SSKN.US,D,20120802,000000,1750,1750,1650,1665,163.2,0
+SSKN.US,D,20120803,000000,1670,1715,1650,1695,166.6,0
+SSKN.US,D,20120806,000000,1750,1750,1665,1735,209.3,0
+SSKN.US,D,20120807,000000,1725,1725,1570,1630,595.7,0
+SSKN.US,D,20120808,000000,1565,1735,1505,1690,591.2,0
+SSKN.US,D,20120809,000000,1690,1735,1615,1705,217.9,0
+SSKN.US,D,20120810,000000,1675,1705,1650,1700,231.7,0
+SSKN.US,D,20120813,000000,1670,1710,1640,1700,155.9,0
+SSKN.US,D,20120814,000000,1695,1710,1670,1690,94.7,0
+SSKN.US,D,20120815,000000,1665,1715,1665,1700,274.5,0
+SSKN.US,D,20120816,000000,1685,1705,1675,1700,239.8,0
+SSKN.US,D,20120817,000000,1695,1744.8,1690,1725,446.5,0
+SSKN.US,D,20120820,000000,1705,1725,1675,1725,195.4,0
+SSKN.US,D,20120821,000000,1715,1720,1650.1,1720,219.8,0
+SSKN.US,D,20120822,000000,1720,1720,1610,1645,195,0
+SSKN.US,D,20120823,000000,1625,1700,1600,1700,229.4,0
+SSKN.US,D,20120824,000000,1670,1700,1665,1700,84.6,0
+SSKN.US,D,20120827,000000,1670,1715,1660,1680,231.2,0
+SSKN.US,D,20120828,000000,1670,1700,1620,1650,364.3,0
+SSKN.US,D,20120829,000000,1625,1700,1625,1675,165.7,0
+SSKN.US,D,20120830,000000,1645,1700,1642.5,1700,234.2,0
+SSKN.US,D,20120831,000000,1690,1700,1640,1690,211.8,0
+SSKN.US,D,20120904,000000,1675,1740,1675,1725,561.8,0
+SSKN.US,D,20120905,000000,1705,1720,1635,1655,293.7,0
+SSKN.US,D,20120906,000000,1675,1715,1655,1695,228.2,0
+SSKN.US,D,20120907,000000,1705,1720,1690,1710,170.4,0
+SSKN.US,D,20120910,000000,1710,1715,1640,1657,107.6,0
+SSKN.US,D,20120911,000000,1665,1690,1635,1665,99.4,0
+SSKN.US,D,20120912,000000,1665,1675,1625,1650,140.3,0
+SSKN.US,D,20120913,000000,1650,1685,1633.5,1650,159.2,0
+SSKN.US,D,20120914,000000,1630,1650,1580,1620,352.1,0
+SSKN.US,D,20120917,000000,1600,1670,1600,1660,525.6,0
+SSKN.US,D,20120918,000000,1690,1690,1580,1630,576.2,0
+SSKN.US,D,20120919,000000,1610,1645,1600,1635,194.6,0
+SSKN.US,D,20120920,000000,1625,1650,1605.8,1640,237.5,0
+SSKN.US,D,20120921,000000,1635,1650,1615,1640,260.7,0
+SSKN.US,D,20120924,000000,1670,1705,1625,1665,1162.4,0
+SSKN.US,D,20120925,000000,1650,1675,1615,1620,224.1,0
+SSKN.US,D,20120926,000000,1605,1650,1580,1620,142.5,0
+SSKN.US,D,20120927,000000,1610,1645,1605.5,1620,92.8,0
+SSKN.US,D,20120928,000000,1600,1640,1600,1605,68.5,0
+SSKN.US,D,20121001,000000,1600,1625,1515,1532.5,225.8,0
+SSKN.US,D,20121002,000000,1525,1550,1500,1505,162.9,0
+SSKN.US,D,20121003,000000,1500,1645,1470,1625,504.6,0
+SSKN.US,D,20121004,000000,1610,1645,1595,1645,193.3,0
+SSKN.US,D,20121005,000000,1675,1675,1605,1645,371.4,0
+SSKN.US,D,20121008,000000,1645,1665,1645,1655,255.2,0
+SSKN.US,D,20121009,000000,1655,1660,1580,1635,333,0
+SSKN.US,D,20121010,000000,1640,1640,1565,1570,142.9,0
+SSKN.US,D,20121011,000000,1590,1590,1535,1545,79,0
+SSKN.US,D,20121012,000000,1535,1570,1525,1530,138.9,0
+SSKN.US,D,20121015,000000,1530,1550,1505,1545,160.4,0
+SSKN.US,D,20121016,000000,1585,1645,1570,1610,397.3,0
+SSKN.US,D,20121017,000000,1605,1625,1565,1595,103.8,0
+SSKN.US,D,20121018,000000,1575,1585,1540,1564.8,96.1,0
+SSKN.US,D,20121019,000000,1570,1600,1525,1585,239,0
+SSKN.US,D,20121022,000000,1585,1600,1580,1590,98.5,0
+SSKN.US,D,20121023,000000,1585,1585,1555,1565,125.7,0
+SSKN.US,D,20121024,000000,1575,1580,1525,1545,303.9,0
+SSKN.US,D,20121025,000000,1565,1595,1545,1575,79.4,0
+SSKN.US,D,20121026,000000,1565,1595,1565,1575,106,0
+SSKN.US,D,20121031,000000,1575,1595,1535,1545,202.9,0
+SSKN.US,D,20121101,000000,1550,1570,1545,1560,72.8,0
+SSKN.US,D,20121102,000000,1555,1560,1480,1495,251.2,0
+SSKN.US,D,20121105,000000,1585,1585,1474.9,1485,242,0
+SSKN.US,D,20121106,000000,1485,1575,1481.4,1560,204.2,0
+SSKN.US,D,20121107,000000,1560,1560,1475,1495,252,0
+SSKN.US,D,20121108,000000,1500,1500,1325,1340,940.9,0
+SSKN.US,D,20121109,000000,1340,1355,1255,1300,669.2,0
+SSKN.US,D,20121112,000000,1325,1345,1290,1305,163.5,0
+SSKN.US,D,20121113,000000,1305,1305,1280,1290,104.4,0
+SSKN.US,D,20121114,000000,1300,1300,1240,1260,389.1,0
+SSKN.US,D,20121115,000000,1255,1284.9,1225,1255,320.8,0
+SSKN.US,D,20121116,000000,1265,1290,1200,1230,341.4,0
+SSKN.US,D,20121119,000000,1235,1250,1200,1215,365.2,0
+SSKN.US,D,20121120,000000,1220,1250,1195,1205,179.6,0
+SSKN.US,D,20121121,000000,1210,1235,1190,1195,246.9,0
+SSKN.US,D,20121123,000000,1200,1200,1181.4,1195,291.5,0
+SSKN.US,D,20121126,000000,1190,1230,1170,1180,293.6,0
+SSKN.US,D,20121127,000000,1175,1195,1155,1170,249.4,0
+SSKN.US,D,20121128,000000,1174.5,1185,1130,1160,289.9,0
+SSKN.US,D,20121129,000000,1160,1185,1135,1147.5,357.9,0
+SSKN.US,D,20121130,000000,1165,1174.9,1125,1130,179,0
+SSKN.US,D,20121203,000000,1125,1145,1060,1060,471.1,0
+SSKN.US,D,20121204,000000,1060,1101,1025,1080,447.5,0
+SSKN.US,D,20121205,000000,1080,1115,1055,1080,284.7,0
+SSKN.US,D,20121206,000000,1085,1104.2,1045,1055,277.3,0
+SSKN.US,D,20121207,000000,1055,1090,1040,1055,267.9,0
+SSKN.US,D,20121210,000000,1060,1075,1040,1070,223.8,0
+SSKN.US,D,20121211,000000,1065,1100,1050,1067.5,386.9,0
+SSKN.US,D,20121212,000000,1075,1085,1050,1075,219.7,0
+SSKN.US,D,20121213,000000,1065,1090,1010,1025,403,0
+SSKN.US,D,20121214,000000,1005,1050,980,1035,652.6,0
+SSKN.US,D,20121217,000000,1040,1050,1000,1050,359.8,0
+SSKN.US,D,20121218,000000,1025,1050,1010,1035,579,0
+SSKN.US,D,20121219,000000,1040,1045,990,1005,624.4,0
+SSKN.US,D,20121220,000000,1000,1030,995,1000,408.1,0
+SSKN.US,D,20121221,000000,990,1010,975,995,493,0
+SSKN.US,D,20121224,000000,1000,1000,980,990,304.2,0
+SSKN.US,D,20121226,000000,980,985,960,965,492.3,0
+SSKN.US,D,20121227,000000,975,975,925,950,915.7,0
+SSKN.US,D,20121228,000000,950,960,910,910,747.2,0
+SSKN.US,D,20121231,000000,900,905,855,895,1894,0
+SSKN.US,D,20130102,000000,950,950,870,875,635.7,0
+SSKN.US,D,20130103,000000,875,910.05,825,845,1110.6,0
+SSKN.US,D,20130104,000000,855,870,835,855,704.9,0
+SSKN.US,D,20130107,000000,865,915,860,900,1454.9,0
+SSKN.US,D,20130108,000000,915,975,900,940,3025.4,0
+SSKN.US,D,20130109,000000,955,970,880,880,2424.3,0
+SSKN.US,D,20130110,000000,915,935,900,920,1506.1,0
+SSKN.US,D,20130111,000000,940,965,925,945,2099.8,0
+SSKN.US,D,20130114,000000,965,1020,950,1010,3199.6,0
+SSKN.US,D,20130115,000000,1045,1095.5,1030,1060,4878.7,0
+SSKN.US,D,20130116,000000,1075,1075,965,990,3198,0
+SSKN.US,D,20130117,000000,985,985,860,915,2365.2,0
+SSKN.US,D,20130118,000000,930,950,860,895,2426.4,0
+SSKN.US,D,20130122,000000,895,915,855,875,1260.3,0
+SSKN.US,D,20130123,000000,875,890,840,865,1655.5,0
+SSKN.US,D,20130124,000000,865,915,850,860,3014.1,0
+SSKN.US,D,20130125,000000,870,885,835,835,1840.3,0
+SSKN.US,D,20130128,000000,845,860,800,850,2066.3,0
+SSKN.US,D,20130129,000000,860,865,840,847.5,744.9,0
+SSKN.US,D,20130130,000000,855,860,830,840,839.5,0
+SSKN.US,D,20130131,000000,835,845,825,835,653.3,0
+SSKN.US,D,20130201,000000,845,865,835,855,1150.3,0
+SSKN.US,D,20130204,000000,875,875,835,845,717,0
+SSKN.US,D,20130205,000000,855,875,845,855,927.2,0
+SSKN.US,D,20130206,000000,855,870,840,840,409.1,0
+SSKN.US,D,20130207,000000,850,855,834.15,840,289.1,0
+SSKN.US,D,20130208,000000,845,850,825,830,476.9,0
+SSKN.US,D,20130211,000000,835,855,825,845,578.9,0
+SSKN.US,D,20130212,000000,800,800,710,775,6002.4,0
+SSKN.US,D,20130213,000000,780,785,740,745,1031,0
+SSKN.US,D,20130214,000000,740,750,735,745,434.4,0
+SSKN.US,D,20130215,000000,750,825,745,790,1160.2,0
+SSKN.US,D,20130219,000000,790,810,765,800,963.3,0
+SSKN.US,D,20130220,000000,800,820,780,785,697.2,0
+SSKN.US,D,20130221,000000,785,785,745,755,481.3,0
+SSKN.US,D,20130222,000000,755,770,750,757.5,152,0
+SSKN.US,D,20130225,000000,755,775,750,757.5,130.1,0
+SSKN.US,D,20130226,000000,770,775,735,740,605.4,0
+SSKN.US,D,20130227,000000,750,765,740,740,214.1,0
+SSKN.US,D,20130228,000000,740,760,740,745,218.1,0
+SSKN.US,D,20130301,000000,745,760,740,750,295.9,0
+SSKN.US,D,20130304,000000,755,769.95,720,720,393.3,0
+SSKN.US,D,20130305,000000,735,755,730,745,288.1,0
+SSKN.US,D,20130306,000000,790,795,585,625,6851.4,0
+SSKN.US,D,20130307,000000,630,650,605,630,1630.5,0
+SSKN.US,D,20130308,000000,635,640,610,615,918.7,0
+SSKN.US,D,20130311,000000,615,620,595,600,1002,0
+SSKN.US,D,20130312,000000,600,615,585,595,702.7,0
+SSKN.US,D,20130313,000000,590,600,540,560,3353.8,0
+SSKN.US,D,20130314,000000,560,575,560,565,526.9,0
+SSKN.US,D,20130315,000000,575,590,555,590,1386.1,0
+SSKN.US,D,20130318,000000,590,620,565,585,979.1,0
+SSKN.US,D,20130319,000000,605,605,560,565,608.3,0
+SSKN.US,D,20130320,000000,570,585,555,574.95,818,0
+SSKN.US,D,20130321,000000,580,600,575,590,1328.5,0
+SSKN.US,D,20130322,000000,605,635,590,610,3534.7,0
+SSKN.US,D,20130325,000000,635,635,610,615,974.3,0
+SSKN.US,D,20130326,000000,620,620,585,590,1086,0
+SSKN.US,D,20130327,000000,580,585,560,580,629.2,0
+SSKN.US,D,20130328,000000,580,590,565.05,580,313.4,0
+SSKN.US,D,20130401,000000,600,600,560,580,1001.7,0
+SSKN.US,D,20130402,000000,595,595,575,585,405.9,0
+SSKN.US,D,20130403,000000,580,590,565,590,630,0
+SSKN.US,D,20130404,000000,570,590,570,585,278,0
+SSKN.US,D,20130405,000000,570,585,565,565,394.9,0
+SSKN.US,D,20130408,000000,575,580,560,565,339.7,0
+SSKN.US,D,20130409,000000,570,580,560,575,405.1,0
+SSKN.US,D,20130410,000000,570,580,570,570,232.5,0
+SSKN.US,D,20130411,000000,565,590,565,585,510.1,0
+SSKN.US,D,20130412,000000,580,600,575,597.5,543.7,0
+SSKN.US,D,20130415,000000,600,625,555,560,1602.4,0
+SSKN.US,D,20130416,000000,565,580,560,570,319.6,0
+SSKN.US,D,20130417,000000,565,580,555,555,554.3,0
+SSKN.US,D,20130418,000000,550,570,550,555,321.5,0
+SSKN.US,D,20130419,000000,565,585,555,580,430.2,0
+SSKN.US,D,20130422,000000,585,585,560,575,357.8,0
+SSKN.US,D,20130423,000000,575,590,565,580,326.3,0
+SSKN.US,D,20130424,000000,580,590,566.8,590,275.2,0
+SSKN.US,D,20130425,000000,600,632.5,590,620,1478.9,0
+SSKN.US,D,20130426,000000,645,695,645,660,4519,0
+SSKN.US,D,20130429,000000,675,680,640,640,1586.2,0
+SSKN.US,D,20130430,000000,675,675,595,615,2360.2,0
+SSKN.US,D,20130501,000000,550,570,510,545,2987,0
+SSKN.US,D,20130502,000000,545,550,520,530,1106.9,0
+SSKN.US,D,20130503,000000,540,560,535,550,1252.5,0
+SSKN.US,D,20130506,000000,570,590,545,550,1188.3,0
+SSKN.US,D,20130507,000000,565,570,545,545,1168.3,0
+SSKN.US,D,20130508,000000,565,565,540,555,1172.4,0
+SSKN.US,D,20130509,000000,555,560,540,550,534,0
+SSKN.US,D,20130510,000000,560,560,540,550,595.3,0
+SSKN.US,D,20130513,000000,560,560,545,555,444.1,0
+SSKN.US,D,20130514,000000,555,555,540,550,652.4,0
+SSKN.US,D,20130515,000000,555,555,540,555,644.5,0
+SSKN.US,D,20130516,000000,555,560,540,550,1165.9,0
+SSKN.US,D,20130517,000000,545,545,525,535,1002.5,0
+SSKN.US,D,20130520,000000,535,550,530,537.5,620.8,0
+SSKN.US,D,20130521,000000,540,550,530,545,811.2,0
+SSKN.US,D,20130522,000000,550,555,540,540,527.6,0
+SSKN.US,D,20130523,000000,540,555,530,555,790.2,0
+SSKN.US,D,20130524,000000,555,560,540,550,679.1,0
+SSKN.US,D,20130528,000000,550,585,540,575,1587.3,0
+SSKN.US,D,20130529,000000,580,585,545,550,773.6,0
+SSKN.US,D,20130530,000000,560,565,545,550,368.7,0
+SSKN.US,D,20130531,000000,550,580,550,550,791.1,0
+SSKN.US,D,20130603,000000,565,580,550,575,866.5,0
+SSKN.US,D,20130604,000000,585,585,560,575,540.4,0
+SSKN.US,D,20130605,000000,570,600,555,570,2103.5,0
+SSKN.US,D,20130606,000000,535,550,515,540,2176.4,0
+SSKN.US,D,20130607,000000,530,540,520.05,525,578.7,0
+SSKN.US,D,20130610,000000,525,525,500,515,1686.6,0
+SSKN.US,D,20130611,000000,515,515,505,515,623.8,0
+SSKN.US,D,20130612,000000,515,515,485,485,1439.9,0
+SSKN.US,D,20130613,000000,490,505,427.5,439.5,3108.3,0
+SSKN.US,D,20130614,000000,440,470,431.1,445,962.4,0
+SSKN.US,D,20130617,000000,442.5,454.95,411.3,423.5,2448.5,0
+SSKN.US,D,20130618,000000,411.25,423.5,406.3,414.2,1172.3,0
+SSKN.US,D,20130619,000000,420,420,400.05,400.05,781.9,0
+SSKN.US,D,20130620,000000,405,405.25,385.45,395,979.8,0
+SSKN.US,D,20130621,000000,395,397.5,360.05,366.5,1147.4,0
+SSKN.US,D,20130624,000000,360,400,350,400,1845.4,0
+SSKN.US,D,20130625,000000,410,410,391.55,404.25,663.9,0
+SSKN.US,D,20130626,000000,400,405.05,385.15,390,782.1,0
+SSKN.US,D,20130627,000000,390,462.5,390,458.6,1591.9,0
+SSKN.US,D,20130628,000000,465,505,450,465,3649.2,0
+SSKN.US,D,20130701,000000,465,484.95,450,455,863.2,0
+SSKN.US,D,20130702,000000,469.9,469.9,450,456.05,534.7,0
+SSKN.US,D,20130703,000000,460,489.25,455.75,478.85,286.1,0
+SSKN.US,D,20130705,000000,485,500,475,495,562.1,0
+SSKN.US,D,20130708,000000,500,515,485,515,728.5,0
+SSKN.US,D,20130709,000000,525,535,495,495,785.3,0
+SSKN.US,D,20130710,000000,515,515,485.65,505,467,0
+SSKN.US,D,20130711,000000,510,520,475,475,1082.8,0
+SSKN.US,D,20130712,000000,470,475,430.05,460,884.4,0
+SSKN.US,D,20130715,000000,465,480,450,472.5,378.9,0
+SSKN.US,D,20130716,000000,475,494,456.5,485,430.7,0
+SSKN.US,D,20130717,000000,490,490,470,477.55,365,0
+SSKN.US,D,20130718,000000,475,510.5,475,480.3,838.3,0
+SSKN.US,D,20130719,000000,480,490,480,480,437.4,0
+SSKN.US,D,20130722,000000,481.15,495,465.05,465.05,698.1,0
+SSKN.US,D,20130723,000000,475,475,465,465,374.1,0
+SSKN.US,D,20130724,000000,475,477.5,465.5,470,205.7,0
+SSKN.US,D,20130725,000000,470,475,450.75,455,245.2,0
+SSKN.US,D,20130726,000000,455,475,455,460,313.1,0
+SSKN.US,D,20130729,000000,460,465,450,450,283.7,0
+SSKN.US,D,20130730,000000,455,460,440,440,283.1,0
+SSKN.US,D,20130731,000000,450,455,440,445,249.8,0
+SSKN.US,D,20130801,000000,450,515,440,470,2591,0
+SSKN.US,D,20130802,000000,475,477.5,465,469.6,508.2,0
+SSKN.US,D,20130805,000000,465,484,455,462,421.3,0
+SSKN.US,D,20130806,000000,465,479.05,445,448.25,675.7,0
+SSKN.US,D,20130807,000000,445.6,449.5,420,424.95,906.7,0
+SSKN.US,D,20130808,000000,375,400,350,370,3199,0
+SSKN.US,D,20130809,000000,390,409.5,370,370.05,1191,0
+SSKN.US,D,20130812,000000,390,390,370,380,465.5,0
+SSKN.US,D,20130813,000000,385,395,377.5,385,193,0
+SSKN.US,D,20130814,000000,380,389.95,375,381.45,289,0
+SSKN.US,D,20130815,000000,375,391.25,365,370.1,389.7,0
+SSKN.US,D,20130816,000000,370,375,365,365,216.8,0
+SSKN.US,D,20130819,000000,360,370,350,355,663.9,0
+SSKN.US,D,20130820,000000,355,355,325.05,334.5,874.7,0
+SSKN.US,D,20130821,000000,340,345.7,332.5,345.4,497.9,0
+SSKN.US,D,20130822,000000,350,355,340.5,354.9,102.6,0
+SSKN.US,D,20130823,000000,345,365,340.15,350,252.6,0
+SSKN.US,D,20130826,000000,350,358.1,345,351.1,256.3,0
+SSKN.US,D,20130827,000000,345,349.9,325,339.95,769.1,0
+SSKN.US,D,20130828,000000,330.8,350,325,325.05,472.1,0
+SSKN.US,D,20130829,000000,330,339.95,325.15,328.15,335,0
+SSKN.US,D,20130830,000000,330,337.5,325.5,326.5,384.2,0
+SSKN.US,D,20130903,000000,330,350,329.25,330.25,347.8,0
+SSKN.US,D,20130904,000000,330,340,330,330,382.2,0
+SSKN.US,D,20130905,000000,330,350,330,345,343.3,0
+SSKN.US,D,20130906,000000,330.85,350,330.85,347.9,230.9,0
+SSKN.US,D,20130909,000000,348,348,325,333.8,1506.6,0
+SSKN.US,D,20130910,000000,348.5,348.5,327.55,331.6,358.8,0
+SSKN.US,D,20130911,000000,342.5,350,332.55,335.55,810,0
+SSKN.US,D,20130912,000000,340,350,335,338,682.8,0
+SSKN.US,D,20130913,000000,345,370,335,360,1154.3,0
+SSKN.US,D,20130916,000000,360,377.5,355,375,912.9,0
+SSKN.US,D,20130917,000000,375,375,355,355,713.8,0
+SSKN.US,D,20130918,000000,357.5,368.95,355,362.5,445.8,0
+SSKN.US,D,20130919,000000,370,370,355.05,362.45,225,0
+SSKN.US,D,20130920,000000,353.75,360,350.5,355,353.8,0
+SSKN.US,D,20130923,000000,350,355,331.6,331.65,688.3,0
+SSKN.US,D,20130924,000000,335,370,335,335,303.4,0
+SSKN.US,D,20130925,000000,340,375,330,330,1290.2,0
+SSKN.US,D,20130926,000000,340,356,340,348,232.8,0
+SSKN.US,D,20130927,000000,345,365,340,350,441,0
+SSKN.US,D,20130930,000000,345,370,345,365,625.2,0
+SSKN.US,D,20131001,000000,375,395,355,375,1825,0
+SSKN.US,D,20131002,000000,380,399.95,377.9,380,1046.3,0
+SSKN.US,D,20131003,000000,390,418.95,382.55,405,1048.7,0
+SSKN.US,D,20131004,000000,400,420,390,395,494.6,0
+SSKN.US,D,20131007,000000,420,420,390,390.05,324.4,0
+SSKN.US,D,20131008,000000,380,400,370,400,426.6,0
+SSKN.US,D,20131009,000000,385,390,375,375,303.4,0
+SSKN.US,D,20131010,000000,395,395,380,380,228.6,0
+SSKN.US,D,20131011,000000,380,400,375,385,364.6,0
+SSKN.US,D,20131014,000000,375,385,370,385,138.8,0
+SSKN.US,D,20131015,000000,385,385,370,375,223.8,0
+SSKN.US,D,20131016,000000,385,390,365,385,401,0
+SSKN.US,D,20131017,000000,390,390,375,380,293.2,0
+SSKN.US,D,20131018,000000,375,390,375,380,189,0
+SSKN.US,D,20131021,000000,385,400,375,400,299,0
+SSKN.US,D,20131022,000000,400,400,390,395,322.7,0
+SSKN.US,D,20131023,000000,400,400,380,395,443.6,0
+SSKN.US,D,20131024,000000,375,495,375,495,5104,0
+SSKN.US,D,20131025,000000,520,520,425,445,2118,0
+SSKN.US,D,20131028,000000,490,490,415,430,787.6,0
+SSKN.US,D,20131029,000000,430,440,420,420,316.4,0
+SSKN.US,D,20131030,000000,405,410,355,360,2453.8,0
+SSKN.US,D,20131031,000000,365,365,340.4,358.75,543.2,0
+SSKN.US,D,20131101,000000,365,375,350,365,247.2,0
+SSKN.US,D,20131104,000000,370,370,350,355,357.2,0
+SSKN.US,D,20131105,000000,355,365,350,365,453,0
+SSKN.US,D,20131106,000000,350.75,365,345,345.1,654.8,0
+SSKN.US,D,20131107,000000,360,369.4,346,369.4,979.6,0
+SSKN.US,D,20131108,000000,375,375,355,355,766.8,0
+SSKN.US,D,20131111,000000,360,360,345,350,353.2,0
+SSKN.US,D,20131112,000000,350,350,335,335,565.8,0
+SSKN.US,D,20131113,000000,350,350,330,335,458.2,0
+SSKN.US,D,20131114,000000,335.5,360,330.75,348.15,706.3,0
+SSKN.US,D,20131115,000000,350,350,330,335,628.4,0
+SSKN.US,D,20131118,000000,335,345,325,330,2374.4,0
+SSKN.US,D,20131119,000000,345,350,325,330,371.8,0
+SSKN.US,D,20131120,000000,330,345,325,325,233.2,0
+SSKN.US,D,20131121,000000,340,355,330,350,1082.4,0
+SSKN.US,D,20131122,000000,350,350,335,340,277.8,0
+SSKN.US,D,20131125,000000,340,340,335,340,364,0
+SSKN.US,D,20131126,000000,335,345,335,335,460,0
+SSKN.US,D,20131127,000000,340,345,330,335,358,0
+SSKN.US,D,20131129,000000,330,340,330,340,155.2,0
+SSKN.US,D,20131202,000000,340,340,332.55,339.65,375.9,0
+SSKN.US,D,20131203,000000,335,340,325,330,655,0
+SSKN.US,D,20131204,000000,330,340,325,325,520.2,0
+SSKN.US,D,20131205,000000,325,340,325,330,668.8,0
+SSKN.US,D,20131206,000000,330,340,325,340,510,0
+SSKN.US,D,20131209,000000,325,355,325,330,2283.2,0
+SSKN.US,D,20131210,000000,335,335,325,330,816.6,0
+SSKN.US,D,20131211,000000,330,354.9,325,330.6,770.4,0
+SSKN.US,D,20131212,000000,350,350,325,330,550.4,0
+SSKN.US,D,20131213,000000,330,335,325,330,333.4,0
+SSKN.US,D,20131216,000000,325,330,320,325,626.8,0
+SSKN.US,D,20131217,000000,330,330,320,330,349.8,0
+SSKN.US,D,20131218,000000,320,350,320,335,2139,0
+SSKN.US,D,20131219,000000,340,350,330,335,557.4,0
+SSKN.US,D,20131220,000000,350,350,330,350,820.4,0
+SSKN.US,D,20131223,000000,340,350,330,335,767.4,0
+SSKN.US,D,20131224,000000,330,335,325.05,326,500.9,0
+SSKN.US,D,20131226,000000,345,345,325,335,1055.8,0
+SSKN.US,D,20131227,000000,335,337.65,325,325.5,637.6,0
+SSKN.US,D,20131230,000000,320,330,320,324.85,768.9,0
+SSKN.US,D,20131231,000000,320,330,315,320,1503,0
+SSKN.US,D,20140102,000000,329.5,332.45,317.2,328,491.8,0
+SSKN.US,D,20140103,000000,335,335,318,324.95,436.9,0
+SSKN.US,D,20140106,000000,323.75,350,323.75,350,1345.2,0
+SSKN.US,D,20140107,000000,345,375,345,375,2233.8,0
+SSKN.US,D,20140108,000000,385,390,350,370,1964.6,0
+SSKN.US,D,20140109,000000,355,370,355,360,384.2,0
+SSKN.US,D,20140110,000000,360,365,340,350,497,0
+SSKN.US,D,20140113,000000,370,395,350,355,985.2,0
+SSKN.US,D,20140114,000000,352.5,385,352.5,356.1,1847,0
+SSKN.US,D,20140115,000000,360,375,335,340,1316.6,0
+SSKN.US,D,20140116,000000,360,365,340,365,989.8,0
+SSKN.US,D,20140117,000000,355,365,355,355,764.6,0
+SSKN.US,D,20140121,000000,365,365,355,360,680.2,0
+SSKN.US,D,20140122,000000,377.5,444.75,358.05,360,7498.1,0
+SSKN.US,D,20140123,000000,365,372.5,350,360,1428.7,0
+SSKN.US,D,20140124,000000,360,360,340,345,1034.4,0
+SSKN.US,D,20140127,000000,350,354.95,325,325,1358,0
+SSKN.US,D,20140128,000000,335,345,325,330,464.8,0
+SSKN.US,D,20140129,000000,335,345,330,345,491.8,0
+SSKN.US,D,20140130,000000,360,390,360,375,2280.5,0
+SSKN.US,D,20140131,000000,360,370,345,365,717.2,0
+SSKN.US,D,20140203,000000,369.5,369.75,350,364.95,504.2,0
+SSKN.US,D,20140204,000000,365,365,350,359,337.3,0
+SSKN.US,D,20140205,000000,360,364.75,346,347.2,246.1,0
+SSKN.US,D,20140206,000000,346.25,365.5,346.25,365,917.3,0
+SSKN.US,D,20140207,000000,375,380,355,365,1035.1,0
+SSKN.US,D,20140210,000000,355.95,365,355,359.75,415.8,0
+SSKN.US,D,20140211,000000,361.2,370,355.65,360,517.3,0
+SSKN.US,D,20140212,000000,365,365,357.5,364.55,366.9,0
+SSKN.US,D,20140213,000000,365,365,355.85,365,296.3,0
+SSKN.US,D,20140214,000000,358.75,364.5,353.35,363,468.6,0
+SSKN.US,D,20140218,000000,362.5,375,350.9,373.95,1103.8,0
+SSKN.US,D,20140219,000000,375,375,357.5,365,574.5,0
+SSKN.US,D,20140220,000000,364.95,365,353,362.5,155.2,0
+SSKN.US,D,20140221,000000,364.5,367.5,356.1,364.95,507.6,0
+SSKN.US,D,20140224,000000,357.8,367,351.3,359.35,524.6,0
+SSKN.US,D,20140225,000000,355.45,359.9,352.55,354.9,431.5,0
+SSKN.US,D,20140226,000000,355,360,350,350,306.9,0
+SSKN.US,D,20140227,000000,359.5,359.5,350,357.5,391.2,0
+SSKN.US,D,20140228,000000,360,360,349.75,352.5,677.3,0
+SSKN.US,D,20140303,000000,359.2,360,347,350.15,503.5,0
+SSKN.US,D,20140304,000000,345,360,335,340,1534.4,0
+SSKN.US,D,20140305,000000,359.2,359.9,340,354.95,658.5,0
+SSKN.US,D,20140306,000000,350,375,350,367.5,1652.3,0
+SSKN.US,D,20140307,000000,375,405,370,390,8263.2,0
+SSKN.US,D,20140310,000000,400,400,365.55,384.7,1835,0
+SSKN.US,D,20140311,000000,375.05,385,342.5,357,1906.2,0
+SSKN.US,D,20140312,000000,370,370,348.5,360,1233.8,0
+SSKN.US,D,20140313,000000,355.05,370,351.1,355.8,550.5,0
+SSKN.US,D,20140314,000000,355,355,330,330,1536.1,0
+SSKN.US,D,20140317,000000,345,350,340,345,1135.2,0
+SSKN.US,D,20140318,000000,340,345,330.75,337.9,1408.7,0
+SSKN.US,D,20140319,000000,335,340,330,333.5,974.9,0
+SSKN.US,D,20140320,000000,330,350,330,345,854.4,0
+SSKN.US,D,20140321,000000,350.95,355,335.1,350,799.1,0
+SSKN.US,D,20140324,000000,350,350,325,330,865.5,0
+SSKN.US,D,20140325,000000,335,342.5,325,330,617.5,0
+SSKN.US,D,20140326,000000,330,340,320,320,457.6,0
+SSKN.US,D,20140327,000000,325,329.8,305,305.5,1307,0
+SSKN.US,D,20140328,000000,300.6,320,300.6,315,689.4,0
+SSKN.US,D,20140331,000000,315,315,302.5,311.5,386.8,0
+SSKN.US,D,20140401,000000,305,315,300.05,315,647.9,0
+SSKN.US,D,20140402,000000,310,315,305,313.05,236.6,0
+SSKN.US,D,20140403,000000,308,314.9,300,300.5,910.1,0
+SSKN.US,D,20140404,000000,310,310,275,280,1357.2,0
+SSKN.US,D,20140407,000000,275.85,289,272.5,275.35,741.1,0
+SSKN.US,D,20140408,000000,280,290,270,270,499.3,0
+SSKN.US,D,20140409,000000,290,294.9,275.15,285.05,324.3,0
+SSKN.US,D,20140410,000000,290,290,274.1,275,327.2,0
+SSKN.US,D,20140411,000000,290,290,280,284.95,351.7,0
+SSKN.US,D,20140414,000000,294.8,294.8,280,281.6,173.3,0
+SSKN.US,D,20140415,000000,285,285,255.55,256.75,687.1,0
+SSKN.US,D,20140416,000000,261.05,275,257.5,262.4,160.8,0
+SSKN.US,D,20140417,000000,269.95,275.05,260,270,226.3,0
+SSKN.US,D,20140421,000000,280,284,267.65,270.05,203.7,0
+SSKN.US,D,20140422,000000,274,289.9,274,285,300.9,0
+SSKN.US,D,20140423,000000,287.5,287.5,280,285,186.4,0
+SSKN.US,D,20140424,000000,285,285,269.6,271.35,242.4,0
+SSKN.US,D,20140425,000000,270,270,255.1,255.1,521.4,0
+SSKN.US,D,20140428,000000,255.15,265,255.15,263.25,181.8,0
+SSKN.US,D,20140429,000000,262.5,263.5,255.75,260.05,317.7,0
+SSKN.US,D,20140430,000000,260,270,255.25,261.05,282.3,0
+SSKN.US,D,20140501,000000,261,282.5,261,266,466,0
+SSKN.US,D,20140502,000000,265,274.9,265,273,451.2,0
+SSKN.US,D,20140505,000000,267.55,270,261,267.45,248.3,0
+SSKN.US,D,20140506,000000,269.7,269.7,257.4,257.45,327.3,0
+SSKN.US,D,20140507,000000,256.8,269.9,250.5,250.5,294.6,0
+SSKN.US,D,20140508,000000,265,275,252.5,261,629.1,0
+SSKN.US,D,20140509,000000,260,270,260,265,257,0
+SSKN.US,D,20140512,000000,270,272.2,260,264.85,320.6,0
+SSKN.US,D,20140513,000000,260,265,260,260,109,0
+SSKN.US,D,20140514,000000,260.05,267.55,215,221.95,3226.2,0
+SSKN.US,D,20140515,000000,219.95,224.5,195,204.7,2469.2,0
+SSKN.US,D,20140516,000000,200,200,190,192.5,1581.5,0
+SSKN.US,D,20140519,000000,190,195,187.55,195,580.6,0
+SSKN.US,D,20140520,000000,190,205,190,192.95,395.9,0
+SSKN.US,D,20140521,000000,195,195,185,185.55,597.3,0
+SSKN.US,D,20140522,000000,185.35,200,178.4,190.6,626.9,0
+SSKN.US,D,20140523,000000,200,200,185.5,185.55,411.4,0
+SSKN.US,D,20140527,000000,195,205,185,194.75,1930.5,0
+SSKN.US,D,20140528,000000,198.5,198.5,180.9,190,1101,0
+SSKN.US,D,20140529,000000,190,212.5,182.5,201.3,3002.5,0
+SSKN.US,D,20140530,000000,200,200,185,190,1390,0
+SSKN.US,D,20140602,000000,190.75,198.35,185.25,187.6,588.2,0
+SSKN.US,D,20140603,000000,194.95,194.95,186.65,187.75,314.2,0
+SSKN.US,D,20140604,000000,187.8,193.5,175,177.4,895.7,0
+SSKN.US,D,20140605,000000,175,175,160,165,1320.9,0
+SSKN.US,D,20140606,000000,170,189,160.05,180,1155.3,0
+SSKN.US,D,20140609,000000,189.25,190,177.5,183.85,493.4,0
+SSKN.US,D,20140610,000000,185,185,175,185,688,0
+SSKN.US,D,20140611,000000,177.9,200.1,175,198.95,2653.9,0
+SSKN.US,D,20140612,000000,214,214.75,190,190.05,1516.2,0
+SSKN.US,D,20140613,000000,190.05,210,183.75,195,1661.5,0
+SSKN.US,D,20140616,000000,190,200,185.9,187.5,393.5,0
+SSKN.US,D,20140617,000000,187.5,200,186.55,190,398.4,0
+SSKN.US,D,20140618,000000,185,197.45,180.05,180.05,632.6,0
+SSKN.US,D,20140619,000000,180,189.95,175,179.45,420.5,0
+SSKN.US,D,20140620,000000,185,185,170,170,883.7,0
+SSKN.US,D,20140623,000000,172.55,185,170.25,170.75,321.8,0
+SSKN.US,D,20140624,000000,175,175,165,168.9,409.2,0
+SSKN.US,D,20140625,000000,170,175,165.65,172.55,335.6,0
+SSKN.US,D,20140626,000000,175,175,166.5,166.85,208.3,0
+SSKN.US,D,20140627,000000,170,175,155,155,660.8,0
+SSKN.US,D,20140630,000000,160,170,160,160.6,493,0
+SSKN.US,D,20140701,000000,165,167.5,160,167.45,121.2,0
+SSKN.US,D,20140702,000000,170,175,165,170,234,0
+SSKN.US,D,20140703,000000,155,165,150,155,1604.4,0
+SSKN.US,D,20140707,000000,150.75,155,140,144.7,927.6,0
+SSKN.US,D,20140708,000000,140,144.9,131,138.4,904.3,0
+SSKN.US,D,20140709,000000,150,150,132,132,594.2,0
+SSKN.US,D,20140710,000000,125.5,137.5,99,127.5,1968.1,0
+SSKN.US,D,20140711,000000,103.5,126.5,103.1,122.5,1323.1,0
+SSKN.US,D,20140714,000000,119,122.5,117.5,121,500.3,0
+SSKN.US,D,20140715,000000,122,122,118,118,457.9,0
+SSKN.US,D,20140716,000000,120.5,122.5,120,121.5,377.9,0
+SSKN.US,D,20140717,000000,122.5,122.5,117.5,118,489.9,0
+SSKN.US,D,20140718,000000,119,125,117,125,1526.6,0
+SSKN.US,D,20140721,000000,124.5,143,118.95,140.5,3360.5,0
+SSKN.US,D,20140722,000000,134,134,122.5,124,5427.4,0
+SSKN.US,D,20140723,000000,119,127.5,118.49,121.5,915.2,0
+SSKN.US,D,20140724,000000,130,130,120,126,2439.4,0
+SSKN.US,D,20140725,000000,123.5,126.5,120.5,124,817.1,0
+SSKN.US,D,20140728,000000,128,142.5,120.5,137,3274.6,0
+SSKN.US,D,20140729,000000,135,135,125,128,1698.4,0
+SSKN.US,D,20140730,000000,129,130,122,124.5,635.1,0
+SSKN.US,D,20140731,000000,125,125,120,123,431,0
+SSKN.US,D,20140801,000000,122.5,122.5,117.5,121,1005.3,0
+SSKN.US,D,20140804,000000,124.5,128,122.5,126,708.7,0
+SSKN.US,D,20140805,000000,124,127.5,117.5,120.5,786.4,0
+SSKN.US,D,20140806,000000,120.5,122.82,115.5,116.5,957.6,0
+SSKN.US,D,20140807,000000,114.5,118.75,112.5,116,286.3,0
+SSKN.US,D,20140808,000000,116,117.5,114.5,116,239.5,0
+SSKN.US,D,20140811,000000,118.5,122.5,115.5,119.5,1024.5,0
+SSKN.US,D,20140812,000000,119,123,119,121,949.3,0
+SSKN.US,D,20140813,000000,124,124.5,123,123.5,499.4,0
+SSKN.US,D,20140814,000000,124,126,113.5,114.5,415.5,0
+SSKN.US,D,20140815,000000,120.5,120.5,112.5,115,573.1,0
+SSKN.US,D,20140818,000000,116,120,115,119.5,1087.8,0
+SSKN.US,D,20140819,000000,120,128,119.5,120.5,2421.5,0
+SSKN.US,D,20140820,000000,115,120.5,115,115.5,843.5,0
+SSKN.US,D,20140821,000000,115,117.5,112.5,114,811,0
+SSKN.US,D,20140822,000000,115.5,117.5,112.5,113,466.3,0
+SSKN.US,D,20140825,000000,113,114.95,110,110,627.4,0
+SSKN.US,D,20140826,000000,112.5,117.5,111.82,112.5,951.5,0
+SSKN.US,D,20140827,000000,112.5,117.5,111,115,532.6,0
+SSKN.US,D,20140828,000000,116.5,116.5,110.5,115.5,607.9,0
+SSKN.US,D,20140829,000000,116,118,114.5,117.5,402.7,0
+SSKN.US,D,20140902,000000,119,119,114.5,117,293.4,0
+SSKN.US,D,20140903,000000,116,117.5,112.15,114,503.4,0
+SSKN.US,D,20140904,000000,115.5,115.5,111.5,113.5,735.6,0
+SSKN.US,D,20140905,000000,113.3,115.7,112.5,113.5,158,0
+SSKN.US,D,20140908,000000,114.5,115,112,113.5,421.5,0
+SSKN.US,D,20140909,000000,113.5,113.5,107.5,108.5,801.2,0
+SSKN.US,D,20140910,000000,112.5,112.5,109.5,110.5,446.2,0
+SSKN.US,D,20140911,000000,111.5,111.5,108,110,197.3,0
+SSKN.US,D,20140912,000000,108.5,110,107.5,109.5,552.1,0
+SSKN.US,D,20140915,000000,108.5,109.5,104.5,106.75,578.5,0
+SSKN.US,D,20140916,000000,106.5,106.5,102.5,105,746.8,0
+SSKN.US,D,20140917,000000,104.5,105.5,102,103,413.3,0
+SSKN.US,D,20140918,000000,104.5,104.5,93.44,94.5,1387.6,0
+SSKN.US,D,20140919,000000,94.5,94.5,88.35,93,2145.7,0
+SSKN.US,D,20140922,000000,91.5,93,83,89.495,1465.3,0
+SSKN.US,D,20140923,000000,88.5,93,86.5,88.5,241.4,0
+SSKN.US,D,20140924,000000,89.5,92.5,86,89.505,191.8,0
+SSKN.US,D,20140925,000000,84.5,90,84.5,90,141.6,0
+SSKN.US,D,20140926,000000,88.5,94.5,85,91,418.6,0
+SSKN.US,D,20140929,000000,91,92,83,86.5,758.7,0
+SSKN.US,D,20140930,000000,84.5,87.5,82.505,86,234.9,0
+SSKN.US,D,20141001,000000,86.5,88,85,86,287.6,0
+SSKN.US,D,20141002,000000,85,88.5,84,88.5,693.5,0
+SSKN.US,D,20141003,000000,88.45,88.5,85,86.14,298,0
+SSKN.US,D,20141006,000000,85,90,83.5,90,358.7,0
+SSKN.US,D,20141007,000000,86.5,98.5,86.5,97.5,1252.5,0
+SSKN.US,D,20141008,000000,94.5,97.5,88,94,1098,0
+SSKN.US,D,20141009,000000,94,97.5,86.3,97.5,414.2,0
+SSKN.US,D,20141010,000000,97.5,97.5,91.5,93.545,528.7,0
+SSKN.US,D,20141013,000000,93.5,97,89.9,94,646.5,0
+SSKN.US,D,20141014,000000,95.49,95.49,88.5,91.5,747.6,0
+SSKN.US,D,20141015,000000,92,95.5,85.5,88.5,512.5,0
+SSKN.US,D,20141016,000000,88.5,90,86,89.5,292.6,0
+SSKN.US,D,20141017,000000,89.5,95,89.5,90.5,276.6,0
+SSKN.US,D,20141020,000000,91.995,92.5,90.505,92.5,92.7,0
+SSKN.US,D,20141021,000000,97.5,115,96.5,107.5,5550.8,0
+SSKN.US,D,20141022,000000,107.5,107.5,90,96,2179.2,0
+SSKN.US,D,20141023,000000,96,100,95,97.5,242.1,0
+SSKN.US,D,20141024,000000,95.5,107.5,94,97.5,2406.7,0
+SSKN.US,D,20141027,000000,96.5,99.5,92,92.5,885,0
+SSKN.US,D,20141028,000000,103,103,90.5,92,819.1,0
+SSKN.US,D,20141029,000000,92.5,93.5,92,92.5,346.3,0
+SSKN.US,D,20141030,000000,92.815,93.5,92,92.05,149.6,0
+SSKN.US,D,20141031,000000,93.5,93.5,90.5,92,462.3,0
+SSKN.US,D,20141103,000000,91,93.605,91,93.5,302.5,0
+SSKN.US,D,20141104,000000,93.5,93.5,91.5,93.5,324.2,0
+SSKN.US,D,20141105,000000,93.5,93.5,91.5,91.5,292.5,0
+SSKN.US,D,20141106,000000,91.5,93.5,91.5,92.5,344.1,0
+SSKN.US,D,20141107,000000,92.5,93.08,90,90,451.9,0
+SSKN.US,D,20141110,000000,91.35,92.965,80,80,4203.4,0
+SSKN.US,D,20141111,000000,80,90,77.5,78.5,1209.2,0
+SSKN.US,D,20141112,000000,76,85,76,80.5,436.1,0
+SSKN.US,D,20141113,000000,89,92,83,85.495,1207.4,0
+SSKN.US,D,20141114,000000,84.5,85.575,82.5,85,377.4,0
+SSKN.US,D,20141117,000000,84,85,81,81,358.6,0
+SSKN.US,D,20141118,000000,81.5,82.5,78.995,79.5,229.1,0
+SSKN.US,D,20141119,000000,80,84,78.5,78.5,246.6,0
+SSKN.US,D,20141120,000000,78.5,83.5,78.5,83.495,894.4,0
+SSKN.US,D,20141121,000000,83.5,85,82.5,84,1046.7,0
+SSKN.US,D,20141124,000000,82.5,84,77,78.5,2512.7,0
+SSKN.US,D,20141125,000000,79.5,84,77,82.5,960.1,0
+SSKN.US,D,20141126,000000,81.5,83,79.05,81.5,1215.4,0
+SSKN.US,D,20141128,000000,78,81,78,80,221.9,0
+SSKN.US,D,20141201,000000,81,81.5,78.5,79,563.8,0
+SSKN.US,D,20141202,000000,78.5,79.5,78,79,418.1,0
+SSKN.US,D,20141203,000000,78,78.5,75.5,76,1465.8,0
+SSKN.US,D,20141204,000000,77,77,74,76,2261.3,0
+SSKN.US,D,20141205,000000,73.5,76.61,72.5,74.5,575.4,0
+SSKN.US,D,20141208,000000,74.8,76.55,73.5,74.5,425.3,0
+SSKN.US,D,20141209,000000,71.5,75.5,70,72,1283.2,0
+SSKN.US,D,20141210,000000,72,72.75,70,71.5,651.1,0
+SSKN.US,D,20141211,000000,71,72,69.5,69.5,1053.8,0
+SSKN.US,D,20141212,000000,68.5,70.5,68,68.5,308.5,0
+SSKN.US,D,20141215,000000,68,71,65.5,65.5,380.8,0
+SSKN.US,D,20141216,000000,64.5,69.5,57,67,1494.6,0
+SSKN.US,D,20141217,000000,63.5,70,63.5,66.5,8597.9,0
+SSKN.US,D,20141218,000000,65.5,67,63.5,65.5,3563,0
+SSKN.US,D,20141219,000000,66,69.5,64.5,65,1352.9,0
+SSKN.US,D,20141222,000000,63,67,63,64,365,0
+SSKN.US,D,20141223,000000,63,67.01,61.5,61.5,1206.2,0
+SSKN.US,D,20141224,000000,63.485,67.82,62,62.5,3343.3,0
+SSKN.US,D,20141226,000000,61.5,65,61.5,64.5,871.1,0
+SSKN.US,D,20141229,000000,65,66,62.5,65,2759.8,0
+SSKN.US,D,20141230,000000,64,65,61.5,62.5,2462.3,0
+SSKN.US,D,20141231,000000,61,63.55,55.5,60,3691.9,0
+SSKN.US,D,20150102,000000,62,84,59.5,80.5,14879.6,0
+SSKN.US,D,20150105,000000,80,85,74.5,81,5917.7,0
+SSKN.US,D,20150106,000000,82,82,75.5,78.5,1212.4,0
+SSKN.US,D,20150107,000000,75.5,77.5,72.5,75.5,2324.6,0
+SSKN.US,D,20150108,000000,78,80.5,75.5,80.5,1384.1,0
+SSKN.US,D,20150109,000000,81,83.5,75.5,75.5,1470.3,0
+SSKN.US,D,20150112,000000,76.07,79.5,73.005,77,1120.9,0
+SSKN.US,D,20150113,000000,77.5,78.5,73,76.5,439.7,0
+SSKN.US,D,20150114,000000,75.5,76.5,70,70.5,963,0
+SSKN.US,D,20150115,000000,71,72.55,68.5,69.66,678.7,0
+SSKN.US,D,20150116,000000,68,69.55,67.005,67.5,759.9,0
+SSKN.US,D,20150120,000000,67.5,68.995,66.05,68,782.9,0
+SSKN.US,D,20150121,000000,69.5,69.5,61,61,2061.1,0
+SSKN.US,D,20150122,000000,62.5,64.955,58.5,61.5,1093.2,0
+SSKN.US,D,20150123,000000,63,65.68,60,65.5,1257.7,0
+SSKN.US,D,20150126,000000,66,75,65.5,74,1524.6,0
+SSKN.US,D,20150127,000000,75,77.5,69.505,73.5,1116,0
+SSKN.US,D,20150128,000000,77,77,70.5,70.5,119.5,0
+SSKN.US,D,20150129,000000,70.5,72.5,66.82,69.5,712.1,0
+SSKN.US,D,20150130,000000,68.5,69.5,67.505,69,145.2,0
+SSKN.US,D,20150202,000000,69.5,69.5,68.5,68.5,132.5,0
+SSKN.US,D,20150203,000000,67.5,77.495,67.5,69,1392.8,0
+SSKN.US,D,20150204,000000,69,70.5,67.5,70,456,0
+SSKN.US,D,20150205,000000,70.5,72.5,68.005,70,405.3,0
+SSKN.US,D,20150206,000000,71.5,71.5,67,68.5,774.9,0
+SSKN.US,D,20150209,000000,72,72.5,69.5,72.5,598,0
+SSKN.US,D,20150210,000000,70,78.5,70,74,1288.4,0
+SSKN.US,D,20150211,000000,77.5,78.5,73.5,75,856.2,0
+SSKN.US,D,20150212,000000,72.5,76,72.5,73,295.9,0
+SSKN.US,D,20150213,000000,77.5,77.5,72.5,77.5,366.2,0
+SSKN.US,D,20150217,000000,77.5,81.5,76,80.495,469.4,0
+SSKN.US,D,20150218,000000,80.5,105,78.5,99,5598.2,0
+SSKN.US,D,20150219,000000,111.5,141.43,100.5,108,65198.8,0
+SSKN.US,D,20150220,000000,108,116.5,95,104.5,13038.5,0
+SSKN.US,D,20150223,000000,104.5,104.5,91,95.5,4140.1,0
+SSKN.US,D,20150224,000000,93.93,96.5,88,96,4264,0
+SSKN.US,D,20150225,000000,95.5,104,89.505,99,6371.9,0
+SSKN.US,D,20150226,000000,99,104,90,92,4117.2,0
+SSKN.US,D,20150227,000000,91,93,88.5,88.5,1065.6,0
+SSKN.US,D,20150302,000000,89.5,94,85,93,1418,0
+SSKN.US,D,20150303,000000,94,96,90.5,91.5,994,0
+SSKN.US,D,20150304,000000,90,93.5,87.5,91,442,0
+SSKN.US,D,20150305,000000,88.5,93,88.5,90.5,262,0
+SSKN.US,D,20150306,000000,93.5,93.5,89,91.5,750,0
+SSKN.US,D,20150309,000000,93,114,90,111.5,11062,0
+SSKN.US,D,20150310,000000,110,110,100,104,4994,0
+SSKN.US,D,20150311,000000,180,202.5,152.5,166,267054,0
+SSKN.US,D,20150312,000000,165,174.5,151,160.5,49740,0
+SSKN.US,D,20150313,000000,157.5,167.5,146.5,152,15942,0
+SSKN.US,D,20150316,000000,155,184,152,178.5,22124,0
+SSKN.US,D,20150317,000000,175,180,163.5,173.5,14670,0
+SSKN.US,D,20150318,000000,175,187,164,169,12408,0
+SSKN.US,D,20150319,000000,169,171,164,166,3562,0
+SSKN.US,D,20150320,000000,166,166,156,158,4220,0
+SSKN.US,D,20150323,000000,158,162,147.5,153.5,4978,0
+SSKN.US,D,20150324,000000,156.5,161.5,151.5,153.5,2176,0
+SSKN.US,D,20150325,000000,155.5,159,132.5,135,8556,0
+SSKN.US,D,20150326,000000,132.5,145,132.5,143,3148,0
+SSKN.US,D,20150327,000000,143,150.5,138,149.5,2330,0
+SSKN.US,D,20150330,000000,150.5,154.5,137.5,139,4644,0
+SSKN.US,D,20150331,000000,138.01,138.01,128,128.5,3837.8,0
+SSKN.US,D,20150401,000000,131.5,131.5,124,124,2454,0
+SSKN.US,D,20150402,000000,124.5,125.5,119,122,2618,0
+SSKN.US,D,20150406,000000,122,123.5,113.5,114,4128,0
+SSKN.US,D,20150407,000000,114,121.92,111,119.5,2461.5,0
+SSKN.US,D,20150408,000000,118,122,115,120,2434,0
+SSKN.US,D,20150409,000000,119.62,121.66,114.5,121,2861.5,0
+SSKN.US,D,20150410,000000,122,123,115,118.5,2968,0
+SSKN.US,D,20150413,000000,116,117.5,108,111,2404,0
+SSKN.US,D,20150414,000000,113,113,98,98.5,7198,0
+SSKN.US,D,20150415,000000,100,100,86,87,8976.9,0
+SSKN.US,D,20150416,000000,86.5,91.5,83.5,85,6002,0
+SSKN.US,D,20150417,000000,83,86.5,73,80,19424,0
+SSKN.US,D,20150420,000000,77,83,76,80.5,4858.4,0
+SSKN.US,D,20150421,000000,80.5,88,80.5,83,11109,0
+SSKN.US,D,20150422,000000,85,85.5,75,76,7179.1,0
+SSKN.US,D,20150423,000000,75,81.5,74.5,74.5,7640,0
+SSKN.US,D,20150424,000000,75.5,79.5,74.005,75.5,3949.2,0
+SSKN.US,D,20150427,000000,75.5,77.5,72,72,4478,0
+SSKN.US,D,20150428,000000,71.5,74.5,70,74,3390.9,0
+SSKN.US,D,20150429,000000,75.5,75.5,72,74.5,2046,0
+SSKN.US,D,20150430,000000,75,75,72.5,75,1686,0
+SSKN.US,D,20150501,000000,75,77,72,75,1986,0
+SSKN.US,D,20150504,000000,75,82.5,75,81,3280,0
+SSKN.US,D,20150505,000000,82,82.5,76,78,3182,0
+SSKN.US,D,20150506,000000,78,79.5,75,76.5,1653.9,0
+SSKN.US,D,20150507,000000,76.5,76.5,71,71,2737.9,0
+SSKN.US,D,20150508,000000,72,74,71,72,1332,0
+SSKN.US,D,20150511,000000,73,75.5,71,75.5,1022,0
+SSKN.US,D,20150512,000000,77,77,71.905,73,1187.6,0
+SSKN.US,D,20150513,000000,74.5,77,71.5,72,1594,0
+SSKN.US,D,20150514,000000,72.5,77,72,72.5,1584,0
+SSKN.US,D,20150515,000000,73.5,73.5,70.5,71.5,1449,0
+SSKN.US,D,20150518,000000,72,72,70,71.5,961.2,0
+SSKN.US,D,20150519,000000,72.5,73.5,71,73,650.8,0
+SSKN.US,D,20150520,000000,73,84,71.5,81,6834,0
+SSKN.US,D,20150521,000000,86.5,90,76,84.5,20638,0
+SSKN.US,D,20150522,000000,83.5,83.5,77.5,79.5,2128,0
+SSKN.US,D,20150526,000000,80,80,75.5,77,1157.3,0
+SSKN.US,D,20150527,000000,75,82,75,78,6096,0
+SSKN.US,D,20150528,000000,78,80.5,75.5,77,2590.8,0
+SSKN.US,D,20150529,000000,77,82,75.5,76.5,4788,0
+SSKN.US,D,20150601,000000,76.5,82.45,74,74.5,4405.4,0
+SSKN.US,D,20150602,000000,75,76.5,73.5,76,2676.5,0
+SSKN.US,D,20150603,000000,75,76,74.5,74.5,712,0
+SSKN.US,D,20150604,000000,74.5,75,73,73,1356,0
+SSKN.US,D,20150605,000000,74,75,71.5,74.5,1112,0
+SSKN.US,D,20150608,000000,73,77,73,77,1582,0
+SSKN.US,D,20150609,000000,76,78,74,76.5,673,0
+SSKN.US,D,20150610,000000,75.5,77.5,75.5,76.5,417.8,0
+SSKN.US,D,20150611,000000,77.5,79,76.5,77.25,1208.4,0
+SSKN.US,D,20150612,000000,76.5,82,76,78.5,1836,0
+SSKN.US,D,20150615,000000,76.5,82,76,78.5,786,0
+SSKN.US,D,20150616,000000,79.5,82,79,82,1530,0
+SSKN.US,D,20150617,000000,82.5,87.5,78.5,81,3038,0
+SSKN.US,D,20150618,000000,82,83,80,81,1334,0
+SSKN.US,D,20150619,000000,82.5,87,80,87,1758,0
+SSKN.US,D,20150622,000000,86.5,90.5,84,87,4694,0
+SSKN.US,D,20150623,000000,69,72,64.5,66.5,36041.5,0
+SSKN.US,D,20150624,000000,69.5,69.5,66.5,66.5,9310,0
+SSKN.US,D,20150625,000000,66.5,68.5,64.5,65.5,5796,0
+SSKN.US,D,20150626,000000,65,65,58,60,11550,0
+SSKN.US,D,20150629,000000,59.5,59.5,56,57.5,3474,0
+SSKN.US,D,20150630,000000,58.5,59.355,57.5,57.5,2614.6,0
+SSKN.US,D,20150701,000000,58,61.5,57.5,57.5,1872,0
+SSKN.US,D,20150702,000000,58,59,56.5,58,1632,0
+SSKN.US,D,20150706,000000,59.5,59.5,56,58,1434,0
+SSKN.US,D,20150707,000000,57,60.5,56,56.5,1446,0
+SSKN.US,D,20150708,000000,56.5,58.5,55.5,55.5,1934,0
+SSKN.US,D,20150709,000000,56,57,55,55,1830,0
+SSKN.US,D,20150710,000000,56,57,53,56,1678,0
+SSKN.US,D,20150713,000000,55,57,54,55,988,0
+SSKN.US,D,20150714,000000,55,57.5,55,56,590.1,0
+SSKN.US,D,20150715,000000,56.5,61,56.5,60,2264.4,0
+SSKN.US,D,20150716,000000,60,60,56.5,58.5,966,0
+SSKN.US,D,20150717,000000,58.5,61,58.5,60,1128,0
+SSKN.US,D,20150720,000000,60,61,58,59,1042,0
+SSKN.US,D,20150721,000000,61,61,57.5,58,506,0
+SSKN.US,D,20150722,000000,57.5,58,56.5,57.5,526,0
+SSKN.US,D,20150723,000000,58,60,58,59.5,262,0
+SSKN.US,D,20150724,000000,60.5,60.5,57.5,60,1476,0
+SSKN.US,D,20150727,000000,58,60.5,57.5,57.5,914,0
+SSKN.US,D,20150728,000000,58.5,59.5,57.5,58,472,0
+SSKN.US,D,20150729,000000,58.5,59.5,57.5,59,724,0
+SSKN.US,D,20150730,000000,58.5,59.5,58.5,59,372,0
+SSKN.US,D,20150731,000000,57,61,57,59,472,0
+SSKN.US,D,20150803,000000,59,59,53.5,57,2027.9,0
+SSKN.US,D,20150804,000000,55.5,58,55.5,57,436,0
+SSKN.US,D,20150805,000000,56,57,54.5,55.5,1286,0
+SSKN.US,D,20150806,000000,56.5,58,55.495,56.5,811.6,0
+SSKN.US,D,20150807,000000,58,58,54.5,55.5,3884,0
+SSKN.US,D,20150810,000000,55.5,57.5,53.5,55,4126,0
+SSKN.US,D,20150811,000000,54.5,57,54.5,56,664.3,0
+SSKN.US,D,20150812,000000,55,60.5,55,58,2254,0
+SSKN.US,D,20150813,000000,59.5,60,55,57.5,2288,0
+SSKN.US,D,20150814,000000,58.5,58.5,56,57,1116,0
+SSKN.US,D,20150817,000000,55.5,57.5,55.5,56.5,584,0
+SSKN.US,D,20150818,000000,57.5,59,56.5,58.5,1868,0
+SSKN.US,D,20150819,000000,58,58.5,57.5,58,774,0
+SSKN.US,D,20150820,000000,59,60,55.5,57,1398,0
+SSKN.US,D,20150821,000000,55.5,56.5,54,54.5,2324,0
+SSKN.US,D,20150824,000000,54.5,56,51.5,52.5,1687.2,0
+SSKN.US,D,20150825,000000,56,56,52.5,55.5,1776,0
+SSKN.US,D,20150826,000000,57.5,58.5,55,57,888,0
+SSKN.US,D,20150827,000000,56.5,57.5,54,57.5,752,0
+SSKN.US,D,20150828,000000,57,59.5,55.5,59,724,0
+SSKN.US,D,20150831,000000,59,59,57.5,59,830,0
+SSKN.US,D,20150901,000000,58.5,60,57.5,60,1244,0
+SSKN.US,D,20150902,000000,58.5,60,58.5,59.5,812,0
+SSKN.US,D,20150903,000000,59.5,60,58.5,59.5,1074,0
+SSKN.US,D,20150904,000000,59.5,59.5,58,58,586,0
+SSKN.US,D,20150908,000000,59.5,64,59,60,5862,0
+SSKN.US,D,20150909,000000,59.5,60.5,59,59.5,1172,0
+SSKN.US,D,20150910,000000,59.5,60,59,59,374.4,0
+SSKN.US,D,20150911,000000,59,62,58.5,60.5,1532,0
+SSKN.US,D,20150914,000000,59,61,58.5,58.5,746,0
+SSKN.US,D,20150915,000000,58,61,58,60,144.4,0
+SSKN.US,D,20150916,000000,61,61,58,60,1670,0
+SSKN.US,D,20150917,000000,61,62,60,60.5,545.5,0
+SSKN.US,D,20150918,000000,59.5,62.5,59.5,62.5,1560,0
+SSKN.US,D,20150921,000000,62,62.5,60,60.5,506,0
+SSKN.US,D,20150922,000000,59,62.5,59,59.5,798,0
+SSKN.US,D,20150923,000000,58,61.5,58,60.5,400.3,0
+SSKN.US,D,20150924,000000,62,62,59,59,474.9,0
+SSKN.US,D,20150925,000000,60,61,57.5,57.5,1194,0
+SSKN.US,D,20150928,000000,57.5,57.5,53.005,55,1696.3,0
+SSKN.US,D,20150929,000000,56,58.5,55,56.5,426,0
+SSKN.US,D,20150930,000000,57.5,59.5,55,57,1224,0
+SSKN.US,D,20151001,000000,58.5,58.5,56.5,56.5,156,0
+SSKN.US,D,20151002,000000,58,58,55.5,56,352,0
+SSKN.US,D,20151005,000000,56,59,55,57,1764.6,0
+SSKN.US,D,20151006,000000,59,59,55.5,58.5,1012,0
+SSKN.US,D,20151007,000000,57.5,58.5,57,57.5,416,0
+SSKN.US,D,20151008,000000,58.5,59,57.5,58.5,194,0
+SSKN.US,D,20151009,000000,57,58.5,57,58,708,0
+SSKN.US,D,20151012,000000,58,59,57.5,58.495,761.1,0
+SSKN.US,D,20151013,000000,58.5,58.5,56,58,82,0
+SSKN.US,D,20151014,000000,56.5,59,56.5,58,286,0
+SSKN.US,D,20151015,000000,57,58.5,57,58,170,0
+SSKN.US,D,20151016,000000,58,58.5,56,58.5,486,0
+SSKN.US,D,20151019,000000,59.5,60,58,60,570.4,0
+SSKN.US,D,20151020,000000,60,60,57,57,514,0
+SSKN.US,D,20151021,000000,58,61,55.5,57.5,718,0
+SSKN.US,D,20151022,000000,59.5,59.5,55,56.5,2056,0
+SSKN.US,D,20151023,000000,55,58,55,55.5,428,0
+SSKN.US,D,20151026,000000,55,55.5,53.5,54.5,396,0
+SSKN.US,D,20151027,000000,53,55.5,53,53.5,658,0
+SSKN.US,D,20151028,000000,55,56,54,55.5,572,0
+SSKN.US,D,20151029,000000,56,56.5,55.5,55.5,140,0
+SSKN.US,D,20151030,000000,56,57.5,54.5,56,1326,0
+SSKN.US,D,20151102,000000,56,56,53,55,1040.8,0
+SSKN.US,D,20151103,000000,55,55,50,53.5,2268,0
+SSKN.US,D,20151104,000000,53.005,54.5,53.005,54.5,408.7,0
+SSKN.US,D,20151105,000000,53.5,54.5,52.5,53.5,1350,0
+SSKN.US,D,20151106,000000,54.5,55,52,54,488,0
+SSKN.US,D,20151109,000000,52.5,58.5,52,56,644.9,0
+SSKN.US,D,20151110,000000,56,58,55.5,57.5,474,0
+SSKN.US,D,20151111,000000,56,59,56,57.5,292,0
+SSKN.US,D,20151112,000000,57,59,56,58,816,0
+SSKN.US,D,20151113,000000,59.5,60,55,59.5,4186,0
+SSKN.US,D,20151116,000000,57.5,60,57.5,59.5,706,0
+SSKN.US,D,20151117,000000,59.5,60,58,60,304,0
+SSKN.US,D,20151118,000000,58,60,58,58.5,658,0
+SSKN.US,D,20151119,000000,59.5,60,59,60,456,0
+SSKN.US,D,20151120,000000,60,60,59,59.5,488,0
+SSKN.US,D,20151123,000000,60,60,59,60,292,0
+SSKN.US,D,20151124,000000,59.5,60,59,60,270,0
+SSKN.US,D,20151125,000000,59.5,60,59,60,554,0
+SSKN.US,D,20151127,000000,59.5,60.5,57.5,60.5,622,0
+SSKN.US,D,20151130,000000,60,60.5,58,59,410,0
+SSKN.US,D,20151201,000000,58.5,60.5,58,59,265.3,0
+SSKN.US,D,20151202,000000,58.5,60,58,59.5,232.3,0
+SSKN.US,D,20151203,000000,58,59.5,58,59.5,120.8,0
+SSKN.US,D,20151204,000000,57.5,59.5,56.5,57.5,462,0
+SSKN.US,D,20151207,000000,57.5,59.5,56,57,646,0
+SSKN.US,D,20151208,000000,57,58.5,56.5,57,142.3,0
+SSKN.US,D,20151209,000000,56.5,58.5,56.5,57,388,0
+SSKN.US,D,20151210,000000,57,57.5,56,56.5,1300,0
+SSKN.US,D,20151211,000000,55.5,58.5,55.5,56.5,262,0
+SSKN.US,D,20151214,000000,56.5,57.5,54,55,663.7,0
+SSKN.US,D,20151215,000000,53.5,57,53.5,54.5,268,0
+SSKN.US,D,20151216,000000,56,57.5,54,56.5,376,0
+SSKN.US,D,20151217,000000,56.5,58.5,55.5,57,364,0
+SSKN.US,D,20151218,000000,58,58.5,55.5,56.5,494,0
+SSKN.US,D,20151221,000000,56,57.5,55.5,56.5,496,0
+SSKN.US,D,20151222,000000,56.5,57.5,55.5,56.5,484.4,0
+SSKN.US,D,20151223,000000,57,57.5,55.5,57,328,0
+SSKN.US,D,20151224,000000,56,57.5,55.5,55.5,329.7,0
+SSKN.US,D,20151228,000000,55.5,57.5,55.5,56,464.3,0
+SSKN.US,D,20151229,000000,56,57,55.5,55.5,396.2,0
+SSKN.US,D,20151230,000000,55,56.5,55,55.5,613,0
+SSKN.US,D,20151231,000000,55,58,54,55.5,3306.9,0
+SSKN.US,D,20160104,000000,57,58,56,56,281.3,0
+SSKN.US,D,20160105,000000,58.5,59,57.5,57.5,346,0
+SSKN.US,D,20160106,000000,56.155,57,55,56,1540.3,0
+SSKN.US,D,20160107,000000,56,56,55.005,56,363.6,0
+SSKN.US,D,20160108,000000,55,56.495,55,56.42,94,0
+SSKN.US,D,20160111,000000,56.5,56.5,54,55.5,1035.9,0
+SSKN.US,D,20160112,000000,55,55,53,53.72,376.3,0
+SSKN.US,D,20160113,000000,53.5,55,52.5,53.5,337.4,0
+SSKN.US,D,20160114,000000,53.55,56,53.55,54,161.3,0
+SSKN.US,D,20160115,000000,54,54,51,52,721.7,0
+SSKN.US,D,20160119,000000,53,54.5,51.5,52,168,0
+SSKN.US,D,20160120,000000,52.5,53.5,50.5,52,321.3,0
+SSKN.US,D,20160121,000000,50.5,55,50.5,53.5,490.5,0
+SSKN.US,D,20160122,000000,52.5,55,52,55,389,0
+SSKN.US,D,20160125,000000,55,55,54,54,91.3,0
+SSKN.US,D,20160126,000000,52.5,54.5,52.5,53,127.2,0
+SSKN.US,D,20160127,000000,53.5,53.5,52,53.5,479.6,0
+SSKN.US,D,20160128,000000,54.5,54.5,52.5,53,63,0
+SSKN.US,D,20160129,000000,55,55,52.5,53.005,392,0
+SSKN.US,D,20160201,000000,52.5,54.5,52.5,54,144.2,0
+SSKN.US,D,20160202,000000,52,54,52,54,184,0
+SSKN.US,D,20160203,000000,52.5,54.5,52,52.5,174.8,0
+SSKN.US,D,20160204,000000,52,54,52,54,543,0
+SSKN.US,D,20160205,000000,53.5,54,53,53.5,266.9,0
+SSKN.US,D,20160208,000000,52.5,52.5,51.5,52.35,220.6,0
+SSKN.US,D,20160209,000000,51,52,50,51,390.6,0
+SSKN.US,D,20160210,000000,50,51,49.5,50.25,495.8,0
+SSKN.US,D,20160211,000000,50.995,51,46.5,49.17,357.1,0
+SSKN.US,D,20160212,000000,49.2,50.5,47.5,49.005,261.6,0
+SSKN.US,D,20160216,000000,50.17,50.5,49.575,50,90.2,0
+SSKN.US,D,20160217,000000,49.1,50.5,49,50,278.3,0
+SSKN.US,D,20160218,000000,49.005,50.5,49.005,50,154.3,0
+SSKN.US,D,20160219,000000,50.5,50.5,49,49.945,170,0
+SSKN.US,D,20160222,000000,49.1,50.5,49,49.5,306.4,0
+SSKN.US,D,20160223,000000,50.5,51,48.5,49,1305.4,0
+SSKN.US,D,20160224,000000,51,52.5,50.5,50.5,225.3,0
+SSKN.US,D,20160225,000000,50.5,52.495,50.5,51.08,125.1,0
+SSKN.US,D,20160226,000000,50.5,52,50.5,52,682.1,0
+SSKN.US,D,20160229,000000,52,52,50.5,50.5,230.2,0
+SSKN.US,D,20160301,000000,50.5,55.25,50.37,54.5,645.5,0
+SSKN.US,D,20160302,000000,54.25,55,54.25,55,370.4,0
+SSKN.US,D,20160303,000000,55,55,53,53,306.2,0
+SSKN.US,D,20160304,000000,53,57,52.5,54.5,621.3,0
+SSKN.US,D,20160307,000000,53.5,55.78,53.5,53.5,658.8,0
+SSKN.US,D,20160308,000000,53.5,55.5,52.5,53.5,622.5,0
+SSKN.US,D,20160309,000000,53.5,55,53.5,53.5,614.9,0
+SSKN.US,D,20160310,000000,55,55,54,55,4268.6,0
+SSKN.US,D,20160311,000000,72.5,76.5,50.5,52.5,54859.8,0
+SSKN.US,D,20160314,000000,60,60,50.5,51.5,7829.6,0
+SSKN.US,D,20160315,000000,51,51,47.895,48.6,4246.2,0
+SSKN.US,D,20160316,000000,47.6,50,46.3,48,2778.4,0
+SSKN.US,D,20160317,000000,48,49,47.5,47.5,934.1,0
+SSKN.US,D,20160318,000000,49,49.265,46.5,49.265,735.9,0
+SSKN.US,D,20160321,000000,49.5,49.5,46.25,47.5,783,0
+SSKN.US,D,20160322,000000,47.5,48,47,47,590.5,0
+SSKN.US,D,20160323,000000,47,47.495,46,46.5,928.1,0
+SSKN.US,D,20160324,000000,48,48,46.005,46.5,313.9,0
+SSKN.US,D,20160328,000000,47.5,47.52,46,47.2,671.1,0
+SSKN.US,D,20160329,000000,47.4,47.5,46.005,46.5,737.7,0
+SSKN.US,D,20160330,000000,45.5,48.25,45.5,47.25,976.7,0
+SSKN.US,D,20160331,000000,47.25,48.5,47,47.25,294,0
+SSKN.US,D,20160401,000000,47.5,47.5,46.505,47.25,333.5,0
+SSKN.US,D,20160404,000000,47.25,48.5,46.5,48,253.7,0
+SSKN.US,D,20160405,000000,47.25,48,46.5,46.5,446.2,0
+SSKN.US,D,20160406,000000,46.5,46.505,45.25,46,1311.8,0
+SSKN.US,D,20160407,000000,45.55,49,45.5,47,763.3,0
+SSKN.US,D,20160408,000000,49,49,46.5,47.35,426.9,0
+SSKN.US,D,20160411,000000,48,48,47.35,48,68.1,0
+SSKN.US,D,20160412,000000,47.55,48.5,46.5,46.5,990.9,0
+SSKN.US,D,20160413,000000,48,48,46,46.985,632.8,0
+SSKN.US,D,20160414,000000,47.5,47.5,46,46.5,283.5,0
+SSKN.US,D,20160415,000000,46.05,47,45.645,46,383.9,0
+SSKN.US,D,20160418,000000,46,47,46,46,88.4,0
+SSKN.US,D,20160419,000000,47.5,47.5,46,46,757.9,0
+SSKN.US,D,20160420,000000,46,47,46,46.995,793.4,0
+SSKN.US,D,20160421,000000,46.4,47,46,46.5,513.1,0
+SSKN.US,D,20160422,000000,46.5,47,46.5,46.5,593.8,0
+SSKN.US,D,20160425,000000,46.61,46.61,45.5,46,813.7,0
+SSKN.US,D,20160426,000000,46,46.5,45.5,46.5,610.6,0
+SSKN.US,D,20160427,000000,45.505,47,45.505,47,103,0
+SSKN.US,D,20160428,000000,46.5,46.5,45.68,46.5,217.8,0
+SSKN.US,D,20160429,000000,46,46.5,45.505,46.5,705.6,0
+SSKN.US,D,20160502,000000,46.7,47.5,45.59,45.59,343.9,0
+SSKN.US,D,20160503,000000,45.51,47,45.51,46,320.6,0
+SSKN.US,D,20160504,000000,45.73,47,45.6,45.68,77.8,0
+SSKN.US,D,20160505,000000,45.6,45.6,35.275,42.5,799.7,0
+SSKN.US,D,20160506,000000,44.365,44.365,40.51,44,129,0
+SSKN.US,D,20160509,000000,41,44,41,42.5,68.2,0
+SSKN.US,D,20160510,000000,42.1,46.545,41.005,44,588.1,0
+SSKN.US,D,20160511,000000,45,46.495,41.615,45.5,624.2,0
+SSKN.US,D,20160512,000000,46,47,41.6,46,97.7,0
+SSKN.US,D,20160513,000000,42.6,42.6,38.5,40.5,4124.5,0
+SSKN.US,D,20160516,000000,40,40,38.005,38.535,1363.8,0
+SSKN.US,D,20160517,000000,38.5,38.505,33.945,35.405,2367,0
+SSKN.US,D,20160518,000000,35.5,35.5,34.5,34.63,888.3,0
+SSKN.US,D,20160519,000000,35,35.495,34.6,35.495,344,0
+SSKN.US,D,20160520,000000,35,35,34,34,547.9,0
+SSKN.US,D,20160523,000000,34.5,36,34,35.825,627,0
+SSKN.US,D,20160524,000000,36,37,36,37,250.7,0
+SSKN.US,D,20160525,000000,35.505,37,35.5,36,420.9,0
+SSKN.US,D,20160526,000000,35.6,36.5,34.5,36.4,459,0
+SSKN.US,D,20160527,000000,36.5,36.5,35,35.5,104.7,0
+SSKN.US,D,20160531,000000,35.05,36.5,35.05,36,288.7,0
+SSKN.US,D,20160601,000000,35.3,37,35.3,36.5,340.1,0
+SSKN.US,D,20160602,000000,36.05,36.5,35.405,35.405,69.1,0
+SSKN.US,D,20160603,000000,36.5,36.5,36.005,36.005,185.8,0
+SSKN.US,D,20160606,000000,35.5,37.5,35.5,37,423.8,0
+SSKN.US,D,20160607,000000,37,37.5,36.25,37.5,354.7,0
+SSKN.US,D,20160608,000000,36.5,40.635,35,37.9,4300.1,0
+SSKN.US,D,20160609,000000,41.805,41.805,36.615,39.9,93.2,0
+SSKN.US,D,20160610,000000,34,37.5,34,36.505,918.4,0
+SSKN.US,D,20160613,000000,36.24,37.495,36.24,36.495,171,0
+SSKN.US,D,20160614,000000,36.5,37.5,35.25,37,393.8,0
+SSKN.US,D,20160615,000000,37,37.5,31.105,31.505,421.2,0
+SSKN.US,D,20160616,000000,33,36.1,33,33.505,218.4,0
+SSKN.US,D,20160617,000000,33.5,34.9,33,33,410.6,0
+SSKN.US,D,20160620,000000,34,34.995,31.505,32.03,479,0
+SSKN.US,D,20160621,000000,33,33.25,32.025,33,646.5,0
+SSKN.US,D,20160622,000000,32.75,34,32.025,32.5,893,0
+SSKN.US,D,20160623,000000,32.05,32.5,32.025,32.19,219.2,0
+SSKN.US,D,20160624,000000,31.5,32.5,31.5,32.5,240.8,0
+SSKN.US,D,20160627,000000,33.54,34.5,31.07,32.35,315.6,0
+SSKN.US,D,20160628,000000,32.45,32.45,31,32.45,225.2,0
+SSKN.US,D,20160629,000000,32.225,32.5,30.5,32,808.8,0
+SSKN.US,D,20160630,000000,32.5,32.5,25.5,30.5,681,0
+SSKN.US,D,20160701,000000,32.5,32.5,30.11,32.5,211.6,0
+SSKN.US,D,20160705,000000,31.6,32.5,31,32.5,273,0
+SSKN.US,D,20160706,000000,31.5,37,31.005,35.5,204,0
+SSKN.US,D,20160707,000000,36.5,36.5,32.915,35.5,40.3,0
+SSKN.US,D,20160708,000000,34.5,36,33.7,35.16,229.6,0
+SSKN.US,D,20160711,000000,35.35,36.5,35.35,36.34,265.3,0
+SSKN.US,D,20160712,000000,34.66,37,34.5,34.5,138.2,0
+SSKN.US,D,20160713,000000,34.005,36.5,34.005,34.5,142.2,0
+SSKN.US,D,20160714,000000,36,36,35.255,35.255,44.6,0
+SSKN.US,D,20160715,000000,34.55,34.975,34.5,34.975,24,0
+SSKN.US,D,20160718,000000,34.55,34.55,31.62,33,173.5,0
+SSKN.US,D,20160719,000000,32.85,32.85,31,32.1,477.6,0
+SSKN.US,D,20160720,000000,32.1,33,32.1,32.1,174.3,0
+SSKN.US,D,20160721,000000,31,32.3,31,31,393,0
+SSKN.US,D,20160722,000000,30.9,33,30.01,31,135.8,0
+SSKN.US,D,20160725,000000,30.75,35,30.5,35,4187.7,0
+SSKN.US,D,20160726,000000,33.5,35,31,35,1932.1,0
+SSKN.US,D,20160727,000000,34.07,36.25,34.07,35,988.3,0
+SSKN.US,D,20160728,000000,35,36.065,34.5,34.85,586.6,0
+SSKN.US,D,20160729,000000,34.05,36.4,33,33.5,1554.2,0
+SSKN.US,D,20160801,000000,34.5,37,34.5,37,334,0
+SSKN.US,D,20160802,000000,35.6,37.665,34,34,2674.4,0
+SSKN.US,D,20160803,000000,38,38,35.5,36.19,2187.7,0
+SSKN.US,D,20160804,000000,35.6,37,35.5,35.5,247.2,0
+SSKN.US,D,20160805,000000,35.5,36.5,35.5,36.335,140.2,0
+SSKN.US,D,20160808,000000,37,37,32.01,32.01,596.8,0
+SSKN.US,D,20160809,000000,35,36.055,34,34.5,147.6,0
+SSKN.US,D,20160810,000000,34.005,34.5,32.515,33.75,192.5,0
+SSKN.US,D,20160811,000000,34.5,36.5,30.35,35.995,6527.6,0
+SSKN.US,D,20160812,000000,35.5,35.5,30.505,33.75,810.5,0
+SSKN.US,D,20160815,000000,33,34.47,33,34,418.9,0
+SSKN.US,D,20160816,000000,33.5,35.175,32.5,34.5,586.3,0
+SSKN.US,D,20160817,000000,34.5,35,33.83,34,361.4,0
+SSKN.US,D,20160818,000000,34,35.995,32.5,34.285,4197.1,0
+SSKN.US,D,20160819,000000,34.865,34.865,32.5,34.55,1133.2,0
+SSKN.US,D,20160822,000000,34.8,34.95,31.105,31.5,1953.1,0
+SSKN.US,D,20160823,000000,31.33,33.5,31.2,32.4,617.2,0
+SSKN.US,D,20160824,000000,32.5,33.54,31.2,32.495,84,0
+SSKN.US,D,20160825,000000,32,33.695,31.2,31.5,799.4,0
+SSKN.US,D,20160826,000000,32,32.5,30.505,31.5,1136.6,0
+SSKN.US,D,20160829,000000,32,32,30.7,30.75,138,0
+SSKN.US,D,20160830,000000,31.315,31.5,31.315,31.5,94.3,0
+SSKN.US,D,20160831,000000,31.995,31.995,30.505,30.75,854.4,0
+SSKN.US,D,20160901,000000,31.5,31.5,30.005,31,437.2,0
+SSKN.US,D,20160902,000000,30.005,30.855,30,30,323.2,0
+SSKN.US,D,20160906,000000,30,31,30,30.05,142.1,0
+SSKN.US,D,20160907,000000,31,31,30,30.02,335,0
+SSKN.US,D,20160908,000000,31.5,31.5,30.01,31.25,106.3,0
+SSKN.US,D,20160909,000000,30.5,32.5,30,30,262.4,0
+SSKN.US,D,20160912,000000,30,30.5,29.575,30,263.5,0
+SSKN.US,D,20160913,000000,29.575,30.185,27.05,28.5,942.3,0
+SSKN.US,D,20160914,000000,28,31.5,28,29.5,215.4,0
+SSKN.US,D,20160915,000000,28,29.5,27.5,27.5,328.5,0
+SSKN.US,D,20160916,000000,29.25,29.25,26.005,27.7,423,0
+SSKN.US,D,20160919,000000,27.625,29,26.25,26.25,45.4,0
+SSKN.US,D,20160920,000000,26.005,27.9,25.5,25.5,589.3,0
+SSKN.US,D,20160921,000000,26.5,26.5,23.805,25.23,983.9,0
+SSKN.US,D,20160922,000000,27.4,27.4,24.1,26.4,826.4,0
+SSKN.US,D,20160923,000000,27.3,27.3,25.5,25.5,562.1,0
+SSKN.US,D,20160926,000000,27.205,27.205,26,26,288.1,0
+SSKN.US,D,20160927,000000,25.5,26.25,25.5,25.5,398,0
+SSKN.US,D,20160928,000000,25.5,26.9,25.5,26.5,641.1,0
+SSKN.US,D,20160929,000000,26.5,26.5,25.505,26.5,391.3,0
+SSKN.US,D,20160930,000000,26.1,26.5,25.5,26.5,271.5,0
+SSKN.US,D,20161003,000000,26,26,25.25,25.5,326.9,0
+SSKN.US,D,20161004,000000,25.25,26,25.25,25.25,194.9,0
+SSKN.US,D,20161005,000000,25.495,25.5,25,25.5,75.8,0
+SSKN.US,D,20161006,000000,26,26.5,26,26.5,400.3,0
+SSKN.US,D,20161007,000000,27,27,24.5,27,162.4,0
+SSKN.US,D,20161010,000000,26.275,27.3,25,27,988.1,0
+SSKN.US,D,20161011,000000,26.5,26.895,25,26,268.6,0
+SSKN.US,D,20161012,000000,25.5,26.4,25,25.9,187.3,0
+SSKN.US,D,20161013,000000,25,26,25,25.9,407.7,0
+SSKN.US,D,20161014,000000,26.4,26.4,25.04,25.04,171.3,0
+SSKN.US,D,20161017,000000,26.15,26.15,25,25.12,207.1,0
+SSKN.US,D,20161018,000000,25.235,27.4,24,24,159.9,0
+SSKN.US,D,20161019,000000,26.5,26.9,24.86,25.12,172.6,0
+SSKN.US,D,20161020,000000,25.13,25.5,24.175,25.5,36.2,0
+SSKN.US,D,20161021,000000,24.5,26,24,24.5,111,0
+SSKN.US,D,20161024,000000,24.5,25,24,24.5,835.9,0
+SSKN.US,D,20161025,000000,24.05,25.5,24,24,202.4,0
+SSKN.US,D,20161026,000000,24.005,25,24,24,58,0
+SSKN.US,D,20161027,000000,25,25.5,24,25.5,33.7,0
+SSKN.US,D,20161028,000000,27.5,27.5,24.96,25.865,228.6,0
+SSKN.US,D,20161031,000000,26.5,27.5,24,27.5,655.8,0
+SSKN.US,D,20161101,000000,26.7,26.7,24,24,3568.9,0
+SSKN.US,D,20161102,000000,23.9,25.9,23.5,24.32,491.4,0
+SSKN.US,D,20161103,000000,23.75,24,23.5,23.5,100.4,0
+SSKN.US,D,20161104,000000,23.505,24.25,23.5,23.9,515,0
+SSKN.US,D,20161107,000000,23,25.5,23,23.65,289.8,0
+SSKN.US,D,20161108,000000,23.995,25.015,23.5,24,169.7,0
+SSKN.US,D,20161109,000000,23.5,25.75,23.5,25.4,137.1,0
+SSKN.US,D,20161110,000000,25.375,25.375,23,24.895,579.7,0
+SSKN.US,D,20161111,000000,25.365,25.365,23,24.505,263.2,0
+SSKN.US,D,20161114,000000,23,24.5,23,24.5,122.7,0
+SSKN.US,D,20161115,000000,23.75,24.9,23.75,24.9,124.4,0
+SSKN.US,D,20161116,000000,24.9,25.255,24.5,24.525,607.6,0
+SSKN.US,D,20161117,000000,23.9,24.9,23.325,23.325,68.6,0
+SSKN.US,D,20161118,000000,23.5,25.25,23.5,24.15,117.5,0
+SSKN.US,D,20161121,000000,24,25.15,24,25.15,228,0
+SSKN.US,D,20161122,000000,24.995,25,24,25,373,0
+SSKN.US,D,20161123,000000,24.975,25,24,25,55.1,0
+SSKN.US,D,20161125,000000,25,25.15,24.04,24.04,177.9,0
+SSKN.US,D,20161128,000000,25.25,29,24,26,4178,0
+SSKN.US,D,20161129,000000,25.1,27.8,25.1,26.35,619.2,0
+SSKN.US,D,20161130,000000,26,30.5,26,29.7,3125.7,0
+SSKN.US,D,20161201,000000,30.5,34.5,29.5,29.5,3697.9,0
+SSKN.US,D,20161202,000000,30.5,31,28.51,29.5,1297.7,0
+SSKN.US,D,20161205,000000,28.75,29.5,28.5,29.5,464,0
+SSKN.US,D,20161206,000000,28.505,29,27.5,27.5,1187.5,0
+SSKN.US,D,20161207,000000,27.005,28.135,27,28.065,221.8,0
+SSKN.US,D,20161208,000000,27.5,28.635,27.5,28.635,1643.4,0
+SSKN.US,D,20161209,000000,28,32,27.5,28,12716.7,0
+SSKN.US,D,20161212,000000,28.05,30,28,28.815,444.8,0
+SSKN.US,D,20161213,000000,28.05,29,26.55,27.005,824.9,0
+SSKN.US,D,20161214,000000,26.51,27.5,23.25,26,1002.7,0
+SSKN.US,D,20161215,000000,25.5,27.3,25,26,858.1,0
+SSKN.US,D,20161216,000000,25.18,26.9,25,25,687.7,0
+SSKN.US,D,20161219,000000,25,26,25,25.295,862.9,0
+SSKN.US,D,20161220,000000,25.725,26,25,25,386.4,0
+SSKN.US,D,20161221,000000,25,26,25,26,684.7,0
+SSKN.US,D,20161222,000000,25.95,26,24.5,25.695,325.7,0
+SSKN.US,D,20161223,000000,26,26,25,25.04,51.2,0
+SSKN.US,D,20161227,000000,25,25.5,23.5,24.25,1254.6,0
+SSKN.US,D,20161228,000000,23.5,24.995,23,23.5,909.5,0
+SSKN.US,D,20161229,000000,23.5,24.395,23.25,23.52,741.1,0
+SSKN.US,D,20161230,000000,23.2,23.2,21.42,22,3359.9,0
+SSKN.US,D,20170103,000000,22,24,21.69,22.5,303.4,0
+SSKN.US,D,20170104,000000,24,24,23,23,165.4,0
+SSKN.US,D,20170105,000000,23.5,24,23.5,24,211,0
+SSKN.US,D,20170106,000000,23.605,25.45,23.5,23.5,119,0
+SSKN.US,D,20170109,000000,23.78,25,23.5,24,196.1,0
+SSKN.US,D,20170110,000000,23.55,25.75,23.55,24,368.4,0
+SSKN.US,D,20170111,000000,24,35,24,30,21129.8,0
+SSKN.US,D,20170112,000000,31,31.05,25.5,27.975,5267.4,0
+SSKN.US,D,20170113,000000,27.75,29.5,26,26,1512.9,0
+SSKN.US,D,20170117,000000,26,31.5,26,29.5,3792,0
+SSKN.US,D,20170118,000000,29.5,31,28.5,29,890.3,0
+SSKN.US,D,20170119,000000,29.95,29.95,27.5,28.5,1387.8,0
+SSKN.US,D,20170120,000000,26.025,27,26,26,413.9,0
+SSKN.US,D,20170123,000000,28.5,28.5,26,26.26,421.6,0
+SSKN.US,D,20170124,000000,26.95,29.5,26.5,27.5,470,0
+SSKN.US,D,20170125,000000,27.495,27.5,26,26.635,334.4,0
+SSKN.US,D,20170126,000000,26.45,26.5,26,26.5,427.3,0
+SSKN.US,D,20170127,000000,26.875,27.495,26,26.795,200.4,0
+SSKN.US,D,20170130,000000,27.125,28.75,26,28,506.1,0
+SSKN.US,D,20170131,000000,26.895,27.5,26,26,337.7,0
+SSKN.US,D,20170201,000000,26,29.5,24.255,26.645,904.7,0
+SSKN.US,D,20170202,000000,26.5,27,26,26.5,525,0
+SSKN.US,D,20170203,000000,27.5,27.64,26.5,27,544.9,0
+SSKN.US,D,20170206,000000,27.5,27.5,25.54,25.54,457.8,0
+SSKN.US,D,20170207,000000,26.365,30,26,28.735,2930.8,0
+SSKN.US,D,20170208,000000,29.25,32,28.735,31,7300.6,0
+SSKN.US,D,20170209,000000,32.25,33,29,31,1255.8,0
+SSKN.US,D,20170210,000000,30.5,30.95,27.57,29,1039.8,0
+SSKN.US,D,20170213,000000,29,30,27,28.515,1272.2,0
+SSKN.US,D,20170214,000000,29,30,27.5,29.92,217.6,0
+SSKN.US,D,20170215,000000,30,30,28.5,28.5,638.6,0
+SSKN.US,D,20170216,000000,30,30,27,27,309.9,0
+SSKN.US,D,20170217,000000,28.45,28.5,27,28.5,651.8,0
+SSKN.US,D,20170221,000000,28.95,30,28.5,29,293.4,0
+SSKN.US,D,20170222,000000,28.55,29.5,27,29.5,2585.3,0
+SSKN.US,D,20170223,000000,29.6,32,29.6,30.5,2823.7,0
+SSKN.US,D,20170224,000000,29.77,29.9,27,28.9,1696.1,0
+SSKN.US,D,20170227,000000,29,30.5,29,30.5,248.4,0
+SSKN.US,D,20170228,000000,31.5,31.5,29.525,29.75,1653.3,0
+SSKN.US,D,20170301,000000,31.235,31.39,28.025,28.025,351.2,0
+SSKN.US,D,20170302,000000,30.43,31,27.525,30.25,1692.2,0
+SSKN.US,D,20170303,000000,30.245,30.84,29.5,30.2,2031.5,0
+SSKN.US,D,20170306,000000,30,31.5,29.5,30.5,605.5,0
+SSKN.US,D,20170307,000000,30.015,30.5,27.555,29.241,815.8,0
+SSKN.US,D,20170308,000000,29,30.455,28.085,29.45,805.7,0
+SSKN.US,D,20170309,000000,29.5,30,27.7,29.35,569.5,0
+SSKN.US,D,20170310,000000,29.5,30.5,29.5,29.5,577.1,0
+SSKN.US,D,20170313,000000,29.505,30,29,30,726.5,0
+SSKN.US,D,20170314,000000,31.5,31.5,30,31.5,245.7,0
+SSKN.US,D,20170315,000000,31.5,31.5,29.85,30.55,308.3,0
+SSKN.US,D,20170316,000000,31,31,29.74,31,241.4,0
+SSKN.US,D,20170317,000000,30.15,31.5,29,29,884.7,0
+SSKN.US,D,20170320,000000,29.55,30,29,29.355,286.4,0
+SSKN.US,D,20170321,000000,29.355,29.355,28.645,29.075,499.5,0
+SSKN.US,D,20170322,000000,30,30.035,29.035,30,360.2,0
+SSKN.US,D,20170323,000000,30,31.25,30,30.5,280.2,0
+SSKN.US,D,20170324,000000,30.75,31,30.015,30.5,875.9,0
+SSKN.US,D,20170327,000000,29.075,31,29.075,29.55,75.3,0
+SSKN.US,D,20170328,000000,30.5,31,30,30,480.2,0
+SSKN.US,D,20170329,000000,30.415,31,30.415,30.75,258.8,0
+SSKN.US,D,20170330,000000,30.7,31.25,30.63,31,573.8,0
+SSKN.US,D,20170331,000000,30.4,31,30.05,30.25,612.9,0
+SSKN.US,D,20170403,000000,30.005,30.75,30,30,395,0
+SSKN.US,D,20170404,000000,30.5,30.5,29.03,30,717.7,0
+SSKN.US,D,20170405,000000,30.45,30.45,28.875,28.875,916.2,0
+SSKN.US,D,20170406,000000,28.045,28.54,25.005,26.4,1224.4,0
+SSKN.US,D,20170407,000000,23.1,54,23.1,33.2,218115.1,0
+SSKN.US,D,20170410,000000,29.8,32.703,27.6,30.1,13376,0
+SSKN.US,D,20170411,000000,29.3,29.9,27.4,29.9,6350.7,0
+SSKN.US,D,20170412,000000,28.153,29.9,28.1,28.4,1469.1,0
+SSKN.US,D,20170413,000000,28.2,29.694,26.9,29.4,3396.2,0
+SSKN.US,D,20170417,000000,30.5,30.668,29.356,30.5,4119.2,0
+SSKN.US,D,20170418,000000,28.101,30.9,28.101,30.1,1207.2,0
+SSKN.US,D,20170419,000000,30,31.959,28.8,30.9,2213.9,0
+SSKN.US,D,20170420,000000,31,36.8,31,33.6,11850.8,0
+SSKN.US,D,20170421,000000,33.2,39.432,33,38.4,10783.8,0
+SSKN.US,D,20170424,000000,42.6,50.1,38.6,39.7,40609.4,0
+SSKN.US,D,20170425,000000,38.6,40.5,35.4,39.4,9223.7,0
+SSKN.US,D,20170426,000000,39.8,39.8,33.301,34,7642.7,0
+SSKN.US,D,20170427,000000,44.6,45.1,30,30.8,191923.4,0
+SSKN.US,D,20170428,000000,30.3,31.899,28.7,29.2,12419.1,0
+SSKN.US,D,20170501,000000,29.1,29.6,27.5,28.8,8069.5,0
+SSKN.US,D,20170502,000000,28.5,28.6,27.001,27.4,10867.8,0
+SSKN.US,D,20170503,000000,27.2,27.6,26.13,26.9,3797.2,0
+SSKN.US,D,20170504,000000,26.9,28.6,26.5,28.6,3787,0
+SSKN.US,D,20170505,000000,28.4,29,26.1,27,4322.3,0
+SSKN.US,D,20170508,000000,26.6,28,26,27.5,2777.1,0
+SSKN.US,D,20170509,000000,27.3,28.5,26.5,28,4373.9,0
+SSKN.US,D,20170510,000000,27.8,28,26.999,27.9,3196.8,0
+SSKN.US,D,20170511,000000,27.1,28.1,26.9,27,1710,0
+SSKN.US,D,20170512,000000,25.3,25.7,24,25.5,5055.2,0
+SSKN.US,D,20170515,000000,25.038,25.038,24,24.7,3889,0
+SSKN.US,D,20170516,000000,24.2,24.4,22.5,23.9,3157.8,0
+SSKN.US,D,20170517,000000,23.7,23.8,22.9,23.3,1336.8,0
+SSKN.US,D,20170518,000000,23.5,28.99,22.81,27,19738.2,0
+SSKN.US,D,20170519,000000,26.8,27.3,24.62,27.3,1786.6,0
+SSKN.US,D,20170522,000000,27.1,27.86,25.7,26.4,6299,0
+SSKN.US,D,20170523,000000,26.5,27.7,26.2,26.2,1107.7,0
+SSKN.US,D,20170524,000000,27,27,26.001,26.4,2053,0
+SSKN.US,D,20170525,000000,25.6,27,25.6,26.9,848.8,0
+SSKN.US,D,20170526,000000,26.7,30,26.7,28.4,14529.1,0
+SSKN.US,D,20170530,000000,28.6,28.6,26,26.5,3536.7,0
+SSKN.US,D,20170531,000000,26.85,26.9,24.8,25.8,1450.8,0
+SSKN.US,D,20170601,000000,25,25.8,24.599,25,1043.1,0
+SSKN.US,D,20170602,000000,26.2,26.2,24.333,24.5,687.8,0
+SSKN.US,D,20170605,000000,24.2,26.1,23.101,26,1855.2,0
+SSKN.US,D,20170606,000000,25.7,26.4,24,25.8,1373.2,0
+SSKN.US,D,20170607,000000,25.2,28.5,25,27,7048.8,0
+SSKN.US,D,20170608,000000,27.4,29.562,27.1,27.2,4843.2,0
+SSKN.US,D,20170609,000000,27.1,28.3,25.7,27.3,2152.8,0
+SSKN.US,D,20170612,000000,27.9,28.4,25.6,26,5979.4,0
+SSKN.US,D,20170613,000000,26.5,27.1,25.9,25.9,334,0
+SSKN.US,D,20170614,000000,26.7,26.79,25.1,26.2,3039,0
+SSKN.US,D,20170615,000000,26.2,27.4,26,27.3,3901.5,0
+SSKN.US,D,20170616,000000,27,27.6,25.5,26.2,7742.9,0
+SSKN.US,D,20170619,000000,26.6,27.9,25,26,10698.4,0
+SSKN.US,D,20170620,000000,27.7,27.7,24,24.3,1679,0
+SSKN.US,D,20170621,000000,24.2,25.699,24.1,24.5,474.3,0
+SSKN.US,D,20170622,000000,24.2,25.4,24,24.8,648.2,0
+SSKN.US,D,20170623,000000,25.5,25.5,24.097,24.9,603.1,0
+SSKN.US,D,20170626,000000,24.6,25.8,23.5,25.6,3384.5,0
+SSKN.US,D,20170627,000000,25.85,26.2,24.4,25.2,3797.8,0
+SSKN.US,D,20170628,000000,25.3,26,24.5,26,1344.9,0
+SSKN.US,D,20170629,000000,25.2,26,24,24,1234.4,0
+SSKN.US,D,20170630,000000,24.3,24.3,24,24.3,434.1,0
+SSKN.US,D,20170703,000000,24.5,24.5,23,23.2,5519.4,0
+SSKN.US,D,20170705,000000,24.2,24.2,23.3,23.3,377.5,0
+SSKN.US,D,20170706,000000,24.1,25,23.4,23.8,7445.1,0
+SSKN.US,D,20170707,000000,24.2,24.9,23,23.5,6920.8,0
+SSKN.US,D,20170710,000000,23.3,24.9,23,23.7,10455.9,0
+SSKN.US,D,20170711,000000,23.2,23.5,18.201,20.5,6119,0
+SSKN.US,D,20170712,000000,20.5,23.1,19.8,20.5,1913.9,0
+SSKN.US,D,20170713,000000,21,21.3,19.3,19.5,2079.4,0
+SSKN.US,D,20170714,000000,19.6,20.8,17.1,18.05,7052,0
+SSKN.US,D,20170717,000000,18.2,20,18.1,18.7,6405.9,0
+SSKN.US,D,20170718,000000,19.2,20.1,18,19.9,4064.8,0
+SSKN.US,D,20170719,000000,19.348,19.6,18.9,19.4,917.8,0
+SSKN.US,D,20170720,000000,19.354,19.5,18.3,19.1,1552.1,0
+SSKN.US,D,20170721,000000,19.1,19.5,17.7,19.5,9573.1,0
+SSKN.US,D,20170724,000000,19.3,19.4,18.3,18.8,2352,0
+SSKN.US,D,20170725,000000,18.5,20,18.4,18.6,789,0
+SSKN.US,D,20170726,000000,18.5,19.8,18.5,19.7,273.1,0
+SSKN.US,D,20170727,000000,19.7,19.7,18.7,19.3,392.5,0
+SSKN.US,D,20170728,000000,19.4,19.8,19.3,19.7,212.1,0
+SSKN.US,D,20170731,000000,18.8,19.1,18.6,19.1,364.4,0
+SSKN.US,D,20170801,000000,18.97,19.1,18.2,18.4,874.3,0
+SSKN.US,D,20170802,000000,18,18.054,16.8,17,1602.4,0
+SSKN.US,D,20170803,000000,17.1,18.2,17.1,17.9,425,0
+SSKN.US,D,20170804,000000,17.2,19.5,16.5,19.5,3529.5,0
+SSKN.US,D,20170807,000000,19.5,19.5,17.9,18.4,1199.5,0
+SSKN.US,D,20170808,000000,19,20.2,18.2,18.2,4923.9,0
+SSKN.US,D,20170809,000000,18.1,19.8,17.6,18.6,2425,0
+SSKN.US,D,20170810,000000,18.372,19.5,17.3,19.5,2905.5,0
+SSKN.US,D,20170811,000000,18.6,19.3,17,17.3,3042.6,0
+SSKN.US,D,20170814,000000,17.6,17.864,15.3,16.2,1231.9,0
+SSKN.US,D,20170815,000000,16.5,17.4,15.1,16.8,3368.7,0
+SSKN.US,D,20170816,000000,16.472,18,16.427,17.1,4497,0
+SSKN.US,D,20170817,000000,17.5,18.3,15.9,16.3,3131.7,0
+SSKN.US,D,20170818,000000,16.1,16.578,15.1,15.5,1411.5,0
+SSKN.US,D,20170821,000000,15.732,15.8,15.1,15.7,1022.8,0
+SSKN.US,D,20170822,000000,15.5,16.1,14.3,15.9,2722,0
+SSKN.US,D,20170823,000000,15.8,15.8,14.3,15.3,1953.1,0
+SSKN.US,D,20170824,000000,15.221,16.5,15.221,16.5,913,0
+SSKN.US,D,20170825,000000,16.5,17.7,16.401,16.5,1177.2,0
+SSKN.US,D,20170828,000000,17.2,19.8,17.2,18.6,7255.1,0
+SSKN.US,D,20170829,000000,18.6,19.304,17.285,19,1984.7,0
+SSKN.US,D,20170830,000000,19.1,19.3,17.982,18.3,1051.1,0
+SSKN.US,D,20170831,000000,18.7,19.104,17.7,17.7,449,0
+SSKN.US,D,20170901,000000,19.305,19.305,18.18,18.7,774.2,0
+SSKN.US,D,20170905,000000,17.5,18.514,17.4,18.3,1808.6,0
+SSKN.US,D,20170906,000000,18.147,19.2,17.4,19.1,3714.1,0
+SSKN.US,D,20170907,000000,19,19.3,18.6,18.739,427.3,0
+SSKN.US,D,20170908,000000,18.011,18.136,16.844,17.1,1403,0
+SSKN.US,D,20170911,000000,17.2,18.4,16.8,16.8,860.5,0
+SSKN.US,D,20170912,000000,17.9,18.128,15.9,16,2009.5,0
+SSKN.US,D,20170913,000000,17.3,17.4,16,16,3396.8,0
+SSKN.US,D,20170914,000000,16.456,17.2,16.398,17.2,454.2,0
+SSKN.US,D,20170915,000000,17.2,17.2,16.2,17,1971.7,0
+SSKN.US,D,20170918,000000,16.7,17.1,16,16.3,1999.7,0
+SSKN.US,D,20170919,000000,16.3,17.3,16.3,17.1,744.8,0
+SSKN.US,D,20170920,000000,16.8,18.2,16.5,18.2,1753.2,0
+SSKN.US,D,20170921,000000,18.14,18.14,16.713,17.2,394.2,0
+SSKN.US,D,20170922,000000,17.5,17.5,16.7,16.9,450.5,0
+SSKN.US,D,20170925,000000,17.1,18.1,16.8,18.1,1925.1,0
+SSKN.US,D,20170926,000000,20,20,17,18.4,7421.9,0
+SSKN.US,D,20170927,000000,18,19,17.5,18.5,2589.8,0
+SSKN.US,D,20170928,000000,18.388,18.388,18.21,18.21,48.2,0
+SSKN.US,D,20170929,000000,17.7,17.874,17.58,17.7,1343.8,0
+SSKN.US,D,20171002,000000,17.8,19,17.61,18.4,2134.2,0
+SSKN.US,D,20171003,000000,18.488,19,17.6,17.9,4541.2,0
+SSKN.US,D,20171004,000000,17.9,18.499,17.7,18,515,0
+SSKN.US,D,20171005,000000,17.8,18.3,17.5,17.5,1563.7,0
+SSKN.US,D,20171006,000000,17.5,18.2,17.5,17.6,341.5,0
+SSKN.US,D,20171009,000000,17.5,18.4,17.5,18.4,291.1,0
+SSKN.US,D,20171010,000000,18.5,18.5,17.5,18.1,2145.9,0
+SSKN.US,D,20171011,000000,17.8,18.5,17.601,18.2,1398.6,0
+SSKN.US,D,20171012,000000,18,18.5,18,18.3,626.1,0
+SSKN.US,D,20171013,000000,18,18.357,17.71,17.9,665.9,0
+SSKN.US,D,20171016,000000,18.2,18.456,17.9,17.9,1644.9,0
+SSKN.US,D,20171017,000000,17.8,18.4,17.5,17.5,22367.2,0
+SSKN.US,D,20171018,000000,26.5,28.1,16.6,16.9,981975.1,0
+SSKN.US,D,20171019,000000,15.2,16.5,14.72,15.3,64742,0
+SSKN.US,D,20171020,000000,15.8,15.9,13.7,14.7,37379.9,0
+SSKN.US,D,20171023,000000,14.7,14.7,11,12.4,48631.3,0
+SSKN.US,D,20171024,000000,13,18,12,14.8,218170.9,0
+SSKN.US,D,20171025,000000,14.6,16,13.3,14.7,42981.2,0
+SSKN.US,D,20171026,000000,14.4,14.4,12.4,13.8,22998.6,0
+SSKN.US,D,20171027,000000,14.384,14.384,13.4,13.5,8534.2,0
+SSKN.US,D,20171030,000000,13.573,14.3,12.8,13,15889.6,0
+SSKN.US,D,20171031,000000,12.9,13.2,11.8,12.8,17859,0
+SSKN.US,D,20171101,000000,12.7,12.8,12.1,12.784,8902.7,0
+SSKN.US,D,20171102,000000,12.6,13.4,12.3,12.8,10143.8,0
+SSKN.US,D,20171103,000000,13,13.894,12.435,13,16578.5,0
+SSKN.US,D,20171106,000000,12.8,12.84,11.81,12.3,10569.5,0
+SSKN.US,D,20171107,000000,12.1,13,11,11.9,15760.2,0
+SSKN.US,D,20171108,000000,11.9,12.3,11.2,12,9608.2,0
+SSKN.US,D,20171109,000000,11.6,13,11.6,12.1,12697.4,0
+SSKN.US,D,20171110,000000,11.5,11.9,10.6,11.4,15369.8,0
+SSKN.US,D,20171113,000000,11.9,12.2,11,12,14831.5,0
+SSKN.US,D,20171114,000000,11.9,17,11.5,13,111636.9,0
+SSKN.US,D,20171115,000000,13,14.8,12.4,13.6,27298.2,0
+SSKN.US,D,20171116,000000,13.5,15.896,13.5,15,27102.9,0
+SSKN.US,D,20171117,000000,15,15.09,14.1,14.6,10068.1,0
+SSKN.US,D,20171120,000000,14.6,14.6,13.1,13.8,4983.1,0
+SSKN.US,D,20171121,000000,13.7,13.7,12.936,13.6,6895.7,0
+SSKN.US,D,20171122,000000,13.9,14.5,12.92,13.8,9611.1,0
+SSKN.US,D,20171124,000000,13.9,14.2,13.2,14.1,3064.1,0
+SSKN.US,D,20171127,000000,14,14.4,13.118,14.4,1094.7,0
+SSKN.US,D,20171128,000000,14.2,14.2,13.5,13.5,6685.6,0
+SSKN.US,D,20171129,000000,13.146,13.6,13.1,13.5,2694.6,0
+SSKN.US,D,20171130,000000,13.6,14.9,12.9,12.9,29227.6,0
+SSKN.US,D,20171201,000000,13,14.2,12.9,12.988,8521.8,0
+SSKN.US,D,20171204,000000,13,13.5,12.599,12.6,8819.4,0
+SSKN.US,D,20171205,000000,12.8,13.1,12.4,12.4,3772.5,0
+SSKN.US,D,20171206,000000,12.5,12.8,12.5,12.6,1565.2,0
+SSKN.US,D,20171207,000000,12.6,12.688,12.01,12.2,4364.2,0
+SSKN.US,D,20171208,000000,12.1,12.2,11.2,12.1,6756.8,0
+SSKN.US,D,20171211,000000,12.1,13.2,11.8,12.5,6207.9,0
+SSKN.US,D,20171212,000000,12.6,13.2,12.3,12.4,1594.4,0
+SSKN.US,D,20171213,000000,12.2,12.6,11.4,12.3,4592.7,0
+SSKN.US,D,20171214,000000,12.5,12.5,11.2,11.9,4955,0
+SSKN.US,D,20171215,000000,11.9,12.392,11.9,12.101,2294.2,0
+SSKN.US,D,20171218,000000,12.8,14,12.4,13.1,31583.7,0
+SSKN.US,D,20171219,000000,13.4,13.4,11.91,12.1,13030.8,0
+SSKN.US,D,20171220,000000,12,12.6,11.5,12.15,5750.4,0
+SSKN.US,D,20171221,000000,12.2,12.5,11.8,11.8,5835.5,0
+SSKN.US,D,20171222,000000,11.9,12.4,11.8,12,5130.5,0
+SSKN.US,D,20171226,000000,12,12.076,11.6,11.97,11225.3,0
+SSKN.US,D,20171227,000000,12,12,11.8,11.96,3296.2,0
+SSKN.US,D,20171228,000000,12,13.474,11.8,12.5,5271.2,0
+SSKN.US,D,20171229,000000,12.4,12.5,12,12.3,6647.7,0
+SSKN.US,D,20180102,000000,12.6,13,12.101,12.6,7341.2,0
+SSKN.US,D,20180103,000000,12.6,13.799,12.6,13.2,8139.7,0
+SSKN.US,D,20180104,000000,13.399,13.4,13,13.3,2553.1,0
+SSKN.US,D,20180105,000000,13.3,13.3,12.5,12.801,3853.1,0
+SSKN.US,D,20180108,000000,13.1,13.5,12.801,13.3,2302.6,0
+SSKN.US,D,20180109,000000,13.4,15.7,13.2,14,72984.8,0
+SSKN.US,D,20180110,000000,14.2,15,13.501,14.6,9855.8,0
+SSKN.US,D,20180111,000000,15,15.46,13.6,14.8,44458.7,0
+SSKN.US,D,20180112,000000,14.672,14.672,13.477,14.382,6548.6,0
+SSKN.US,D,20180116,000000,14.6,14.6,13.577,13.9,5577.1,0
+SSKN.US,D,20180117,000000,13.779,14,13.61,13.8,4481.6,0
+SSKN.US,D,20180118,000000,13.799,14.1,13.6,13.8,4962.3,0
+SSKN.US,D,20180119,000000,13.9,14.05,13.749,14,9070.8,0
+SSKN.US,D,20180122,000000,13.805,14.477,13.71,13.8,11941.6,0
+SSKN.US,D,20180123,000000,13.6,13.8,13.6,13.6,2106.5,0
+SSKN.US,D,20180124,000000,13.7,14.088,13.3,13.7,5116.6,0
+SSKN.US,D,20180125,000000,13.6,14.5,13.6,14.1,2310.2,0
+SSKN.US,D,20180126,000000,14.484,15.7,14.008,14.5,28672.5,0
+SSKN.US,D,20180129,000000,14.5,15.2,14.5,14.5,13068.4,0
+SSKN.US,D,20180130,000000,14.5,14.6,13.8,14.1,6749.5,0
+SSKN.US,D,20180131,000000,13.738,14.196,13.51,13.79,3998.2,0
+SSKN.US,D,20180201,000000,13.56,14.4,13,13.9,2580.1,0
+SSKN.US,D,20180202,000000,13.4,13.6,13.4,13.4,5164.6,0
+SSKN.US,D,20180205,000000,13.4,13.4,12.5,12.8,6302.9,0
+SSKN.US,D,20180206,000000,14,14,12.8,13.5,3391.5,0
+SSKN.US,D,20180207,000000,13.5,13.7,13.1,13.4,1792.7,0
+SSKN.US,D,20180208,000000,13.4,13.8,12.9,13.579,1847.2,0
+SSKN.US,D,20180209,000000,13.4,13.4,12.5,12.8,2747.8,0
+SSKN.US,D,20180212,000000,12.9,13.5,12.9,13.399,470.9,0
+SSKN.US,D,20180213,000000,13.1,14,13.1,13.8,705.4,0
+SSKN.US,D,20180214,000000,13.36,13.6,13.3,13.4,1617.5,0
+SSKN.US,D,20180215,000000,13.8,13.8,13.3,13.4,883.6,0
+SSKN.US,D,20180216,000000,13.5,13.699,13.3,13.3,1308.5,0
+SSKN.US,D,20180220,000000,13.3,13.4,13.3,13.3,1103.5,0
+SSKN.US,D,20180221,000000,13.4,14,13.3,13.6,2522.4,0
+SSKN.US,D,20180222,000000,14,14,13.1,13.3,3098.8,0
+SSKN.US,D,20180223,000000,13.5,13.9,13.1,13.792,574.4,0
+SSKN.US,D,20180226,000000,14,14,12.4,12.9,4289.5,0
+SSKN.US,D,20180227,000000,13.5,13.515,13.019,13.1,402.6,0
+SSKN.US,D,20180228,000000,13.2,13.3,12.8,13.1,1844.5,0
+SSKN.US,D,20180301,000000,12.9,13.2,12.301,12.8,918.5,0
+SSKN.US,D,20180302,000000,12.5,13,12.36,12.6,2308.1,0
+SSKN.US,D,20180305,000000,13,13.6,12.7,13.5,5873.8,0
+SSKN.US,D,20180306,000000,13.6,14,13.394,13.8,8664.9,0
+SSKN.US,D,20180307,000000,14.9,15,13,13.2,36029.9,0
+SSKN.US,D,20180308,000000,13.8,14,12.4,13.4,8073.8,0
+SSKN.US,D,20180309,000000,13.863,13.874,12.624,12.9,4181.1,0
+SSKN.US,D,20180312,000000,12.4,12.952,11.2,12.3,11602.3,0
+SSKN.US,D,20180313,000000,12.5,13,12.472,12.9,4783.8,0
+SSKN.US,D,20180314,000000,12.9,13,12.774,12.95,2310,0
+SSKN.US,D,20180315,000000,13.1,13.4,12.874,13.2,1288.4,0
+SSKN.US,D,20180316,000000,13.25,13.4,12.6,13.2,1507.7,0
+SSKN.US,D,20180319,000000,12.9,13.132,12.6,12.6,1291.8,0
+SSKN.US,D,20180320,000000,13.1,13.1,12.836,13.1,666.2,0
+SSKN.US,D,20180321,000000,13.206,13.3,13,13,365,0
+SSKN.US,D,20180322,000000,12.9,13.382,12.8,12.8,1697.6,0
+SSKN.US,D,20180323,000000,12.8,12.9,12.3,12.753,2553.9,0
+SSKN.US,D,20180326,000000,13,13,11.9,12,5618.4,0
+SSKN.US,D,20180327,000000,12,12,11.677,11.9,1395.1,0
+SSKN.US,D,20180328,000000,12,12,11,11.5,4442,0
+SSKN.US,D,20180329,000000,11.1,11.79,10.901,11.7,3137.6,0
+SSKN.US,D,20180402,000000,13,13,11.3,12.499,11195.9,0
+SSKN.US,D,20180403,000000,13,13.4,12.2,12.3,12164.3,0
+SSKN.US,D,20180404,000000,12.4,12.7,12.113,12.5,5473.9,0
+SSKN.US,D,20180405,000000,12.5,12.7,11.869,12.7,8826.3,0
+SSKN.US,D,20180406,000000,12.3,12.5,11.8,12.2,3197,0
+SSKN.US,D,20180409,000000,12.1,12.3,11.6,11.7,5599.7,0
+SSKN.US,D,20180410,000000,11.7,12,11.7,11.9,2030.2,0
+SSKN.US,D,20180411,000000,11.9,11.9,11.5,11.9,1730,0
+SSKN.US,D,20180412,000000,12,12.2,11.7,12.2,3911.1,0
+SSKN.US,D,20180413,000000,11.945,12.2,11.5,12,3661.9,0
+SSKN.US,D,20180416,000000,11.658,12.128,11.5,11.8,3361.5,0
+SSKN.US,D,20180417,000000,11.801,12.1,11.801,12,575.3,0
+SSKN.US,D,20180418,000000,11.9,12.2,11.9,12,5222.6,0
+SSKN.US,D,20180419,000000,12,12.2,12,12.1,1021.7,0
+SSKN.US,D,20180420,000000,12.11,12.2,11.997,12,722.7,0
+SSKN.US,D,20180423,000000,12.2,12.2,11.6,12.1,662,0
+SSKN.US,D,20180424,000000,12.3,12.3,12.08,12.2,1225.9,0
+SSKN.US,D,20180425,000000,12.2,12.5,12.09,12.394,5503.2,0
+SSKN.US,D,20180426,000000,12.028,12.7,11.911,12.662,14209.9,0
+SSKN.US,D,20180427,000000,12.5,13,12.3,12.301,3046.6,0
+SSKN.US,D,20180430,000000,12.57,13.047,12.5,13,12671,0
+SSKN.US,D,20180501,000000,12.776,13.7,12.712,13.499,15873.5,0
+SSKN.US,D,20180502,000000,13.6,15.4,13.6,14.6,45719.9,0
+SSKN.US,D,20180503,000000,14.7,14.7,13.6,14.4,7870.1,0
+SSKN.US,D,20180504,000000,14.1,14.7,13.6,14.2,12009.1,0
+SSKN.US,D,20180507,000000,14.4,14.562,13.81,14.5,7379.6,0
+SSKN.US,D,20180508,000000,14.6,15.2,13.6,14.8,7505.6,0
+SSKN.US,D,20180509,000000,14.8,15.2,14.143,15,18143.3,0
+SSKN.US,D,20180510,000000,15,16.2,14.75,16,121626.9,0
+SSKN.US,D,20180511,000000,16.3,17.898,16,17.5,149259.7,0
+SSKN.US,D,20180514,000000,20,20.09,15.5,17.8,152956,0
+SSKN.US,D,20180515,000000,17.7,17.8,16.6,17.1,15714.5,0
+SSKN.US,D,20180516,000000,17,17.001,14.2,16.4,25579.2,0
+SSKN.US,D,20180517,000000,16.5,17.09,16.1,16.242,5541.3,0
+SSKN.US,D,20180518,000000,16.2,17.1,16.07,16.113,2849.3,0
+SSKN.US,D,20180521,000000,16.6,17,16.2,16.9,10720,0
+SSKN.US,D,20180522,000000,17.1,17.1,16.25,16.6,54810.9,0
+SSKN.US,D,20180523,000000,16.2,17.1,16.2,16.6,7781.6,0
+SSKN.US,D,20180524,000000,16.5,17,16.5,16.8,4440.1,0
+SSKN.US,D,20180525,000000,16.6,16.9,16.1,16.1,5215.2,0
+SSKN.US,D,20180529,000000,15.8,17,14.5,15.6,11299.4,0
+SSKN.US,D,20180530,000000,15.6,16.4,15.6,16.2,9198,0
+SSKN.US,D,20180531,000000,16.5,17,16.2,16.6,3903.8,0
+SSKN.US,D,20180601,000000,17.4,17.5,16,17.4,103218.2,0
+SSKN.US,D,20180604,000000,17.9,19.6,17.7,19.3,133988.7,0
+SSKN.US,D,20180605,000000,19.5,21,18.61,20.1,98189.4,0
+SSKN.US,D,20180606,000000,20.9,22,20.4,21.3,72405,0
+SSKN.US,D,20180607,000000,21.8,22,21.3,21.7,32543,0
+SSKN.US,D,20180608,000000,22,22,19.4,20.7,97938.2,0
+SSKN.US,D,20180611,000000,21.1,23.837,21.1,22.5,67418,0
+SSKN.US,D,20180612,000000,22.5,23.523,21.701,22.2,26041.1,0
+SSKN.US,D,20180613,000000,22,22,20.4,20.7,29220.5,0
+SSKN.US,D,20180614,000000,20.9,21,19,19.5,47010.6,0
+SSKN.US,D,20180615,000000,19.4,20.79,19.4,20,19235.4,0
+SSKN.US,D,20180618,000000,19.8,21.19,19.722,20.9,28739.5,0
+SSKN.US,D,20180619,000000,21.8,22.5,21.001,22.4,38922.4,0
+SSKN.US,D,20180620,000000,22.4,22.4,21.4,21.5,20767.4,0
+SSKN.US,D,20180621,000000,21.7,21.8,21.162,21.517,9348.5,0
+SSKN.US,D,20180622,000000,21.6,21.909,21.38,21.7,7167,0
+SSKN.US,D,20180625,000000,22.1,22.19,20.51,21.2,24211,0
+SSKN.US,D,20180626,000000,21.1,22,20.8,21.5,19855.7,0
+SSKN.US,D,20180627,000000,21.5,21.5,21.12,21.3,6956.5,0
+SSKN.US,D,20180628,000000,21.3,21.3,20.5,20.8,11043.2,0
+SSKN.US,D,20180629,000000,21,21,20,20.5,11637.9,0
+SSKN.US,D,20180702,000000,20.5,20.5,19.801,20,15196.6,0
+SSKN.US,D,20180703,000000,19.8,20.5,18,19.5,15904.8,0
+SSKN.US,D,20180705,000000,19.5,19.6,18.5,18.5,14060.6,0
+SSKN.US,D,20180706,000000,18.5,18.8,18.1,18.1,24823.1,0
+SSKN.US,D,20180709,000000,18,19.7,16.8,19.1,53407.5,0
+SSKN.US,D,20180710,000000,19.1,19.278,18.4,18.5,19052.2,0
+SSKN.US,D,20180711,000000,18.5,19.1,18.3,18.7,10587.2,0
+SSKN.US,D,20180712,000000,18.8,19.09,17.99,18.8,9181.1,0
+SSKN.US,D,20180713,000000,18.8,19.1,18.483,18.8,8257.2,0
+SSKN.US,D,20180716,000000,18.2,18.9,18.2,18.3,7856,0
+SSKN.US,D,20180717,000000,17.8,18.599,17.8,18.4,9003.3,0
+SSKN.US,D,20180718,000000,17.9,18.7,17.9,18.6,5824.4,0
+SSKN.US,D,20180719,000000,18.5,18.9,18.2,18.7,5481.3,0
+SSKN.US,D,20180720,000000,18.71,18.9,18.2,18.4,6903.3,0
+SSKN.US,D,20180723,000000,18,19.1,18,18.3,20539.3,0
+SSKN.US,D,20180724,000000,17.6,19.1,17.6,18.6,13410.8,0
+SSKN.US,D,20180725,000000,18.6,19.6,18.6,19.4,11843.4,0
+SSKN.US,D,20180726,000000,19.6,21.5,19.501,20.9,29500.9,0
+SSKN.US,D,20180727,000000,21.2,21.2,20.5,20.8,12501.7,0
+SSKN.US,D,20180730,000000,20.8,20.8,20.029,20.6,5497.3,0
+SSKN.US,D,20180731,000000,20.3,20.7,19.91,20.1,6621.4,0
+SSKN.US,D,20180801,000000,20.2,20.8,20.1,20.6,13916.9,0
+SSKN.US,D,20180802,000000,20.8,21.1,20,20.8,9298.9,0
+SSKN.US,D,20180803,000000,20.9,20.9,20.1,20.6,9217.6,0
+SSKN.US,D,20180806,000000,21.5,21.5,20,20.3,77509,0
+SSKN.US,D,20180807,000000,21,21,20.4,20.7,19054.3,0
+SSKN.US,D,20180808,000000,20.7,20.9,20.101,20.8,12658.9,0
+SSKN.US,D,20180809,000000,20.8,20.9,20.41,20.5,11199.3,0
+SSKN.US,D,20180810,000000,20.4,20.9,19.5,20.8,15624.9,0
+SSKN.US,D,20180813,000000,19.1,20.4,18.6,19.4,26012.5,0
+SSKN.US,D,20180814,000000,19.4,20.9,19.4,20.8,18948.5,0
+SSKN.US,D,20180815,000000,20.6,20.7,19.4,19.4,13793.9,0
+SSKN.US,D,20180816,000000,19.5,20.4,19.5,20.4,10247.3,0
+SSKN.US,D,20180817,000000,20.4,21.4,20.1,21.2,16485.2,0
+SSKN.US,D,20180820,000000,22,23.3,21.7,23,98085.7,0
+SSKN.US,D,20180821,000000,22.5,23.7,22.1,23.2,33365.7,0
+SSKN.US,D,20180822,000000,23.3,26.1,23.3,25.9,67286.4,0
+SSKN.US,D,20180823,000000,25.6,27.7,25.1,27.5,38162.3,0
+SSKN.US,D,20180824,000000,28,28.6,25.5,26.3,36032.7,0
+SSKN.US,D,20180827,000000,26.5,26.75,25.5,25.9,21852.7,0
+SSKN.US,D,20180828,000000,25.6,26.5,25.5,26.1,19398.8,0
+SSKN.US,D,20180829,000000,25.9,26.9,25.3,25.6,27543.9,0
+SSKN.US,D,20180830,000000,25.7,26.8,25.2,26.8,20064.4,0
+SSKN.US,D,20180831,000000,26.8,27.4,25.9,26.7,29225.6,0
+SSKN.US,D,20180904,000000,26.2,26.6,23.3,24.8,44646.4,0
+SSKN.US,D,20180905,000000,25.1,26.6,24.8,26.2,40074,0
+SSKN.US,D,20180906,000000,26.3,26.8,26,26.5,12636.3,0
+SSKN.US,D,20180907,000000,26.6,28.8,26.377,28.5,84790.3,0
+SSKN.US,D,20180910,000000,29,29.5,28.3,29,54401.7,0
+SSKN.US,D,20180911,000000,29.4,32,29,31.8,68003.3,0
+SSKN.US,D,20180912,000000,32.2,34.5,31.8,34.2,89045.3,0
+SSKN.US,D,20180913,000000,34.9,37,34.6,36,84603.4,0
+SSKN.US,D,20180914,000000,37.5,37.5,30.15,34.9,97075.3,0
+SSKN.US,D,20180917,000000,35.3,35.8,32.71,34.9,37374.6,0
+SSKN.US,D,20180918,000000,34.7,35.5,32.3,34.3,36947.2,0
+SSKN.US,D,20180919,000000,33.8,36,33.3,34.5,41119.8,0
+SSKN.US,D,20180920,000000,34.6,35.5,34,34.4,38380.1,0
+SSKN.US,D,20180921,000000,34.8,38.5,34.77,37.5,92391.1,0
+SSKN.US,D,20180924,000000,37.9,38.782,36,36.7,32243.4,0
+SSKN.US,D,20180925,000000,36.6,37.4,33.1,35,46439.9,0
+SSKN.US,D,20180926,000000,34.6,35.8,34,35,10306.3,0
+SSKN.US,D,20180927,000000,34.9,35.699,34.2,35.1,8610.9,0
+SSKN.US,D,20180928,000000,35.1,36,34.5,35.4,13179.6,0
+SSKN.US,D,20181001,000000,35.4,36,34.1,34.9,15219.3,0
+SSKN.US,D,20181002,000000,35.5,35.5,33.7,34.2,19249.7,0
+SSKN.US,D,20181003,000000,33.9,35,32.1,33.5,50487,0
+SSKN.US,D,20181004,000000,33,34,32.9,33.3,14851.6,0
+SSKN.US,D,20181005,000000,33,33.9,32.1,32.6,14625.6,0
+SSKN.US,D,20181008,000000,32.5,34.4,31.6,32,34255.4,0
+SSKN.US,D,20181009,000000,31.8,32.9,30,30.4,26908.5,0
+SSKN.US,D,20181010,000000,30,31.8,30,30.7,11152.9,0
+SSKN.US,D,20181011,000000,30.5,32.2,30.5,32.1,7129.6,0
+SSKN.US,D,20181012,000000,32.3,32.4,31,31.7,11296.6,0
+SSKN.US,D,20181015,000000,32.2,32.4,31.15,31.8,4600.4,0
+SSKN.US,D,20181016,000000,31.8,33.9,31.4,32.7,9969.9,0
+SSKN.US,D,20181017,000000,32.7,33.4,32,32,4308.6,0
+SSKN.US,D,20181018,000000,32.1,32.719,31,31.6,9471.2,0
+SSKN.US,D,20181019,000000,31.4,32.7,29,29.2,18263.7,0
+SSKN.US,D,20181022,000000,30,31.5,27,27.8,34550.6,0
+SSKN.US,D,20181023,000000,27.7,27.8,25.8,27.2,21544.2,0
+SSKN.US,D,20181024,000000,27.3,28.45,25.1,26.3,23501.4,0
+SSKN.US,D,20181025,000000,25.5,27.3,25.5,26.3,12120.1,0
+SSKN.US,D,20181026,000000,26.3,27.1,25.1,26.2,7798.4,0
+SSKN.US,D,20181029,000000,26.3,26.5,23.6,25.7,13605.3,0
+SSKN.US,D,20181030,000000,25.5,26.2,25.2,25.9,25370.5,0
+SSKN.US,D,20181031,000000,26.2,27.9,26.1,27.7,3128,0
+SSKN.US,D,20181101,000000,27.6,29.2,25.9,29.2,5686.1,0
+SSKN.US,D,20181102,000000,29,29.5,27.5,27.9,4467.7,0
+SSKN.US,D,20181105,000000,28.6,29.5,27.8,27.9,1369.5,0
+SSKN.US,D,20181106,000000,27.9,29.2,26.413,28.9,6570.6,0
+SSKN.US,D,20181107,000000,28.6,28.6,26,26.9,11400.5,0
+SSKN.US,D,20181108,000000,26.1,27.9,26.1,27.7,3741.8,0
+SSKN.US,D,20181109,000000,27.7,30.8,27.412,28.6,15288.1,0
+SSKN.US,D,20181112,000000,29.3,30.1,26.6,29,2190.4,0
+SSKN.US,D,20181113,000000,29.6,29.8,26.4,26.7,6730.9,0
+SSKN.US,D,20181114,000000,26.7,27.5,25.1,25.299,5591.1,0
+SSKN.US,D,20181115,000000,25.3,26.5,25.226,26.3,4528.6,0
+SSKN.US,D,20181116,000000,26.1,26.8,26,26.2,1511.7,0
+SSKN.US,D,20181119,000000,26.4,27.4,26,26.6,2484.9,0
+SSKN.US,D,20181120,000000,26.2,26.2,25.4,26.1,807.7,0
+SSKN.US,D,20181121,000000,26.7,27.8,25.44,27.4,2138.3,0
+SSKN.US,D,20181123,000000,27.872,27.9,25.6,25.6,682.2,0
+SSKN.US,D,20181126,000000,25.6,27.5,25.6,26.8,932.7,0
+SSKN.US,D,20181127,000000,25.85,27.4,25.8,26.9,695.8,0
+SSKN.US,D,20181128,000000,26.6,27.5,26.6,27.4,1067.1,0
+SSKN.US,D,20181129,000000,27.5,29.3,27.5,28.6,1731.4,0
+SSKN.US,D,20181130,000000,29,31.1,28.8,31.1,6899.8,0
+SSKN.US,D,20181203,000000,31.2,31.5,30,31,9331.5,0
+SSKN.US,D,20181204,000000,31.1,31.5,29.8,30.7,5747.2,0
+SSKN.US,D,20181206,000000,29.6,29.918,27.4,27.8,4578.1,0
+SSKN.US,D,20181207,000000,27.6,29.3,27.3,28.5,1402.3,0
+SSKN.US,D,20181210,000000,27,29.39,26.91,27,10040.8,0
+SSKN.US,D,20181211,000000,26.7,28.4,26.7,27.849,890,0
+SSKN.US,D,20181212,000000,28.2,29.999,27,28.601,2834,0
+SSKN.US,D,20181213,000000,28.8,30.8,28.8,30.1,2001.5,0
+SSKN.US,D,20181214,000000,30.1,30.1,28,28.6,1352.5,0
+SSKN.US,D,20181217,000000,28.3,28.5,26,27,12009.6,0
+SSKN.US,D,20181218,000000,26.1,30.4,26.1,28.45,8092,0
+SSKN.US,D,20181219,000000,28.4,29.1,26.2,27,2826.2,0
+SSKN.US,D,20181220,000000,26.7,28.969,25.2,25.2,11678,0
+SSKN.US,D,20181221,000000,25.3,27.7,25.2,25.2,3804.5,0
+SSKN.US,D,20181224,000000,25,27.2,24.6,25.5,1162.1,0
+SSKN.US,D,20181226,000000,25.35,29.8,25.2,29,3970,0
+SSKN.US,D,20181227,000000,29.1,29.1,24.6,27.8,3729.6,0
+SSKN.US,D,20181228,000000,25.1,28.8,25.1,28.5,1620.7,0
+SSKN.US,D,20181231,000000,28.5,28.5,26,26,1731.4,0
+SSKN.US,D,20190102,000000,25.9,28.5,25.9,28.5,2594,0
+SSKN.US,D,20190103,000000,28.1,28.1,26.61,27.2,1392.3,0
+SSKN.US,D,20190104,000000,26.8,28.196,26.601,27.9,1095,0
+SSKN.US,D,20190107,000000,27.6,28.9,27.6,27.8,829.3,0
+SSKN.US,D,20190108,000000,28.7,28.9,28.018,28.4,376.6,0
+SSKN.US,D,20190109,000000,28.8,30,28.6,29.617,15246,0
+SSKN.US,D,20190110,000000,29.8,30.1,29.4,29.5,3898.6,0
+SSKN.US,D,20190111,000000,29.6,30,28.75,28.8,1396.9,0
+SSKN.US,D,20190114,000000,28.7,29.1,27.8,28.3,4136.3,0
+SSKN.US,D,20190115,000000,28.204,29.8,26.3,29,11039,0
+SSKN.US,D,20190116,000000,29.3,30.2,27.839,29.5,5994.1,0
+SSKN.US,D,20190117,000000,29.355,30,28.4,29.2,6541.3,0
+SSKN.US,D,20190118,000000,28.7,29.1,28.3,29,3244.4,0
+SSKN.US,D,20190122,000000,28.6,29.5,27.974,29,13399.3,0
+SSKN.US,D,20190123,000000,29,29.1,27.994,29,8234.5,0
+SSKN.US,D,20190124,000000,28.5,29.099,27.7,28.3,5338.1,0
+SSKN.US,D,20190125,000000,28.3,28.9,27.8,28.1,8160.6,0
+SSKN.US,D,20190128,000000,27.8,29.5,27.8,28.1,11336.2,0
+SSKN.US,D,20190129,000000,28.4,29.5,28.4,29.5,2459.9,0
+SSKN.US,D,20190130,000000,28.341,29.5,28.205,29.2,2328.6,0
+SSKN.US,D,20190131,000000,29.5,32.849,29,30,38523.5,0
+SSKN.US,D,20190201,000000,29.8,30.9,29.6,30,18149.5,0
+SSKN.US,D,20190204,000000,29.7,30.8,28.9,29.7,4186.8,0
+SSKN.US,D,20190205,000000,29.5,31.3,29.5,31,3191.8,0
+SSKN.US,D,20190206,000000,31,31,30,30.4,1349.4,0
+SSKN.US,D,20190207,000000,28.7,30.4,28.7,30,4638.5,0
+SSKN.US,D,20190208,000000,28.844,30.3,28.844,29.2,1990,0
+SSKN.US,D,20190211,000000,29.3,30,29.171,29.7,611.3,0
+SSKN.US,D,20190212,000000,30.1,30.2,29.654,30,3476.4,0
+SSKN.US,D,20190213,000000,30,31,29.101,30.7,3782.2,0
+SSKN.US,D,20190214,000000,30.749,33.5,30.6,32.3,32707.3,0
+SSKN.US,D,20190215,000000,32.9,33,32,32.1,9341.5,0
+SSKN.US,D,20190219,000000,32.3,33.1,31.256,32.4,8602.3,0
+SSKN.US,D,20190220,000000,32.7,32.7,31.509,32,6649.2,0
+SSKN.US,D,20190221,000000,31.1,32.5,30.8,31.9,3476.8,0
+SSKN.US,D,20190222,000000,32,32,31.423,31.6,1310.7,0
+SSKN.US,D,20190225,000000,31.7,32.8,31.7,32.8,8008.6,0
+SSKN.US,D,20190226,000000,32.8,33.273,31.816,32.2,5749.1,0
+SSKN.US,D,20190227,000000,32.3,32.642,31,32.4,4840.8,0
+SSKN.US,D,20190228,000000,31.9,32.4,31.5,32.4,2526.7,0
+SSKN.US,D,20190301,000000,32.6,33.2,32.4,32.9,4284.8,0
+SSKN.US,D,20190304,000000,33.2,33.2,31.5,32.3,6475.9,0
+SSKN.US,D,20190305,000000,32.3,32.6,31.1,32.5,1571.5,0
+SSKN.US,D,20190306,000000,31.758,33,31.758,32.45,1467.4,0
+SSKN.US,D,20190307,000000,32.7,32.7,31.601,32.5,958.2,0
+SSKN.US,D,20190308,000000,32.5,32.6,31.65,32.1,4228.4,0
+SSKN.US,D,20190311,000000,32.2,34,32.2,33.5,9401.2,0
+SSKN.US,D,20190312,000000,33.8,34.3,33.5,33.7,7823.9,0
+SSKN.US,D,20190313,000000,33.9,34,32,32.4,6427.5,0
+SSKN.US,D,20190314,000000,32.3,33.3,31.6,32.5,2592.1,0
+SSKN.US,D,20190315,000000,33.1,33.843,31.5,31.9,3543.2,0
+SSKN.US,D,20190318,000000,31.8,32.6,31.41,32,4055.2,0
+SSKN.US,D,20190319,000000,31.9,32.7,31.1,31.1,5859,0
+SSKN.US,D,20190320,000000,30.9,32.1,30.8,31.2,5445.3,0
+SSKN.US,D,20190321,000000,32.2,32.2,31.05,31.2,2498.7,0
+SSKN.US,D,20190322,000000,31.632,31.9,29.5,30,7177.5,0
+SSKN.US,D,20190325,000000,30.3,30.9,28.8,29.6,7359.7,0
+SSKN.US,D,20190326,000000,29.4,29.999,29.2,29.3,5125.8,0
+SSKN.US,D,20190327,000000,29.3,30.554,28.1,28.8,3968.6,0
+SSKN.US,D,20190328,000000,28.5,29.5,28.5,28.8,880.3,0
+SSKN.US,D,20190329,000000,29.2,29.5,28.5,28.5,4351.8,0
+SSKN.US,D,20190401,000000,28.5,29.6,28.1,28.5,25196.1,0
+SSKN.US,D,20190402,000000,28.5,29,27.2,28.5,20998.2,0
+SSKN.US,D,20190403,000000,28.5,28.5,27.7,27.9,2242.9,0
+SSKN.US,D,20190404,000000,29.5,29.6,28,28.7,55978.8,0
+SSKN.US,D,20190405,000000,29.5,29.5,27.938,28.1,7216.9,0
+SSKN.US,D,20190408,000000,28.3,29,27.5,29,9669.3,0
+SSKN.US,D,20190409,000000,28.9,29,28.1,28.4,2069.8,0
+SSKN.US,D,20190410,000000,28.477,29.7,28.477,29.1,2075.8,0
+SSKN.US,D,20190411,000000,29.9,29.9,28.8,29.5,1044.6,0
+SSKN.US,D,20190412,000000,29.5,29.5,28.5,29.3,2777.8,0
+SSKN.US,D,20190415,000000,29.1,29.1,28.05,29,7673.6,0
+SSKN.US,D,20190416,000000,28.9,29,28.3,28.7,1780.4,0
+SSKN.US,D,20190417,000000,28.6,28.6,27.6,27.6,3382.4,0
+SSKN.US,D,20190418,000000,27.6,27.896,27.2,27.2,2661.3,0
+SSKN.US,D,20190422,000000,27.5,27.6,27.2,27.6,2150.6,0
+SSKN.US,D,20190423,000000,27.518,28.5,27.5,28.3,3024.7,0
+SSKN.US,D,20190424,000000,28,28.3,27.5,27.5,1729.1,0
+SSKN.US,D,20190425,000000,27.6,28,26.728,27.4,1910.6,0
+SSKN.US,D,20190426,000000,27.3,27.5,26.362,26.9,2296.1,0
+SSKN.US,D,20190429,000000,27.3,27.3,26.5,26.5,2565.3,0
+SSKN.US,D,20190430,000000,26.6,27.2,26.4,26.6,1664,0
+SSKN.US,D,20190501,000000,26.6,26.6,25.6,26.6,2326.6,0
+SSKN.US,D,20190502,000000,26.7,27,26.3,27,1430.1,0
+SSKN.US,D,20190503,000000,26.7,27.4,26.358,26.8,1747.9,0
+SSKN.US,D,20190506,000000,26,26.8,26,26.3,1589,0
+SSKN.US,D,20190507,000000,26.3,26.8,26.3,26.8,713.7,0
+SSKN.US,D,20190508,000000,26.5,26.7,25.6,26.1,2378.6,0
+SSKN.US,D,20190509,000000,26,26,25.3,25.9,1753.2,0
+SSKN.US,D,20190510,000000,26,26,25.11,25.4,1114.3,0
+SSKN.US,D,20190513,000000,24.7,25.3,23.8,24,6166,0
+SSKN.US,D,20190514,000000,24.5,24.9,23.5,23.6,4926.3,0
+SSKN.US,D,20190515,000000,23.4,23.6,23.202,23.6,2298.1,0
+SSKN.US,D,20190516,000000,23.6,24.199,23.45,23.9,6842.4,0
+SSKN.US,D,20190517,000000,24,24.6,23.5,23.8,21687.1,0
+SSKN.US,D,20190520,000000,23.5,24.357,23.5,23.5,61262.5,0
+SSKN.US,D,20190521,000000,23.301,23.9,23.2,23.4,2826.8,0
+SSKN.US,D,20190522,000000,23.3,23.7,22.5,22.7,5024.8,0
+SSKN.US,D,20190523,000000,22.4,23.5,21.4,21.5,3735.1,0
+SSKN.US,D,20190524,000000,21.5,21.85,20.9,20.9,6466.4,0
+SSKN.US,D,20190528,000000,21.8,21.8,20.9,21.2,2281.3,0
+SSKN.US,D,20190529,000000,20.7,21.2,20.3,20.6,7439.9,0
+SSKN.US,D,20190530,000000,20.4,21.5,20.4,21.5,561.1,0
+SSKN.US,D,20190531,000000,20.9,21.5,20.7,21.4,1700.4,0
+SSKN.US,D,20190603,000000,21.3,22.2,21.3,22,3364.4,0
+SSKN.US,D,20190604,000000,22.5,23.9,22,22.9,6142.5,0
+SSKN.US,D,20190605,000000,22.6,22.8,20.7,20.9,10081.6,0
+SSKN.US,D,20190606,000000,21.1,22.1,20.1,20.8,3063,0
+SSKN.US,D,20190607,000000,21.2,21.4,20.7,20.9,5787,0
+SSKN.US,D,20190610,000000,21.3,21.825,21,21.2,2221.4,0
+SSKN.US,D,20190611,000000,21.2,21.5,20.882,21.5,1282.8,0
+SSKN.US,D,20190612,000000,21.5,22.573,21.5,22.3,648.9,0
+SSKN.US,D,20190613,000000,22.1,22.3,21.5,21.5,1589.7,0
+SSKN.US,D,20190614,000000,21.9,21.9,21.5,21.7,1366.3,0
+SSKN.US,D,20190617,000000,21.8,22.6,21.8,22.6,1432.9,0
+SSKN.US,D,20190618,000000,23.2,25,22.526,25,55443.7,0
+SSKN.US,D,20190619,000000,25.9,25.9,24.6,25.6,5486.7,0
+SSKN.US,D,20190620,000000,25.6,25.7,22.9,22.9,4353.8,0
+SSKN.US,D,20190621,000000,22.6,24.3,22.6,23.7,3537.7,0
+SSKN.US,D,20190624,000000,24.6,25.5,23.901,25.4,3489.3,0
+SSKN.US,D,20190625,000000,25.6,25.9,23.2,23.3,8454.7,0
+SSKN.US,D,20190626,000000,23.6,24.7,23.6,23.9,1174.8,0
+SSKN.US,D,20190627,000000,24.1,24.3,22.7,22.7,2793.9,0
+SSKN.US,D,20190628,000000,23.4,25,23.15,24.9,5189.5,0
+SSKN.US,D,20190701,000000,25.4,25.4,23.95,24.4,2521.8,0
+SSKN.US,D,20190702,000000,24.3,25,23.962,24.4,1166.8,0
+SSKN.US,D,20190703,000000,24.3,24.4,23.8,23.8,2365.4,0
+SSKN.US,D,20190705,000000,23.8,24.5,23.679,24.5,1869.3,0
+SSKN.US,D,20190708,000000,24.4,25.2,23.1,23.35,3051.7,0
+SSKN.US,D,20190709,000000,23.2,23.9,23.2,23.7,2331.7,0
+SSKN.US,D,20190710,000000,24,25,24,25,1713.5,0
+SSKN.US,D,20190711,000000,24.8,25,24.5,24.5,3481.3,0
+SSKN.US,D,20190712,000000,24.6,25,24.1,24.9,7335.7,0
+SSKN.US,D,20190715,000000,25.1,25.495,24.9,24.9,3270.5,0
+SSKN.US,D,20190716,000000,24.9,26.836,24.7,26.5,15795.8,0
+SSKN.US,D,20190717,000000,26.7,26.875,25.4,26.5,3555.9,0
+SSKN.US,D,20190718,000000,26.5,26.5,25.8,26.5,3940.9,0
+SSKN.US,D,20190719,000000,26.272,26.5,25.746,26.5,368.1,0
+SSKN.US,D,20190722,000000,26.4,26.5,25.4,26.4,6160.1,0
+SSKN.US,D,20190723,000000,26.2,26.476,25.628,25.9,1557.8,0
+SSKN.US,D,20190724,000000,25.7,26.344,25.1,25.1,9317.4,0
+SSKN.US,D,20190725,000000,25.1,25.1,24.375,24.5,8396.7,0
+SSKN.US,D,20190726,000000,24.9,27,24.85,26.8,4888.8,0
+SSKN.US,D,20190729,000000,27,27,26.4,26.7,1869.4,0
+SSKN.US,D,20190730,000000,26.7,28.3,26.7,28,7280.9,0
+SSKN.US,D,20190731,000000,27.9,28.2,27,27.6,2992.8,0
+SSKN.US,D,20190801,000000,27.6,28.8,27.25,28.4,3218.8,0
+SSKN.US,D,20190802,000000,28.3,29.2,26.308,29.2,1480.2,0
+SSKN.US,D,20190805,000000,29,29,25.5,25.8,4812.1,0
+SSKN.US,D,20190806,000000,25.8,27.4,25.7,27.2,1223.5,0
+SSKN.US,D,20190807,000000,26.9,29,26.768,28.5,1700.8,0
+SSKN.US,D,20190808,000000,28.5,28.7,26.7,27.5,7738.6,0
+SSKN.US,D,20190809,000000,27.7,28.9,26.91,28.5,4461.7,0
+SSKN.US,D,20190812,000000,28.5,28.7,27.839,28.7,2366.8,0
+SSKN.US,D,20190813,000000,28.5,28.5,28.1,28.4,1405.3,0
+SSKN.US,D,20190814,000000,27.5,27.52,23.4,23.5,5872.5,0
+SSKN.US,D,20190815,000000,23.7,24.349,23.25,23.6,6392.7,0
+SSKN.US,D,20190816,000000,23.3,24.2,23,23.9,1453.3,0
+SSKN.US,D,20190819,000000,23,23,21.6,21.9,7943.8,0
+SSKN.US,D,20190820,000000,21.9,22.1,19.2,19.4,13384.9,0
+SSKN.US,D,20190821,000000,19.4,19.5,16.9,18,24430.5,0
+SSKN.US,D,20190822,000000,18,18.313,17.6,17.6,19717,0
+SSKN.US,D,20190823,000000,17.7,18.1,17,17.5,19148.4,0
+SSKN.US,D,20190826,000000,18,18.2,17.7,18,9367.4,0
+SSKN.US,D,20190827,000000,18,19.795,17.9,19.3,36021,0
+SSKN.US,D,20190828,000000,19.5,19.5,17.6,18.1,10586.8,0
+SSKN.US,D,20190829,000000,18.3,18.3,17.504,17.8,2856.7,0
+SSKN.US,D,20190830,000000,17.8,19,17.8,19,4618,0
+SSKN.US,D,20190903,000000,18.7,19.8,17.588,18.6,5972.7,0
+SSKN.US,D,20190904,000000,18.8,19.5,18.8,19.4,2175.3,0
+SSKN.US,D,20190905,000000,19.3,19.5,19.1,19.5,2443.7,0
+SSKN.US,D,20190906,000000,19.6,20.6,19.492,20.4,1608,0
+SSKN.US,D,20190909,000000,20.3,20.8,19.7,20.773,9938.6,0
+SSKN.US,D,20190910,000000,20.9,22.438,20.6,22.1,2414.9,0
+SSKN.US,D,20190911,000000,22.3,22.5,19.7,22.5,7626.3,0
+SSKN.US,D,20190912,000000,22.3,22.6,22.2,22.5,805.7,0
+SSKN.US,D,20190913,000000,22.2,23,22.2,23,777.9,0
+SSKN.US,D,20190916,000000,22.7,23.4,21.669,21.9,1151.5,0
+SSKN.US,D,20190917,000000,22,22.9,21.401,22.8,909.2,0
+SSKN.US,D,20190918,000000,22.6,22.8,21.442,22,2800.9,0
+SSKN.US,D,20190919,000000,22.4,23.1,21.534,22.7,1869.8,0
+SSKN.US,D,20190920,000000,22.7,23.5,22,22.4,5745.3,0
+SSKN.US,D,20190923,000000,21.502,22.7,21.502,22,1929.4,0
+SSKN.US,D,20190924,000000,21.9,22.1,21.009,21.5,4083.4,0
+SSKN.US,D,20190925,000000,21.7,21.7,20.4,21.2,4133.2,0
+SSKN.US,D,20190926,000000,21,21.8,20.2,21,14783,0
+SSKN.US,D,20190927,000000,20.7,21.522,20.7,21,12352.7,0
+SSKN.US,D,20190930,000000,21,21.5,20,21.5,9209.6,0
+SSKN.US,D,20191001,000000,20.9,21.5,20,21.1,647.2,0
+SSKN.US,D,20191002,000000,20.8,22.3,20.45,20.5,790.7,0
+SSKN.US,D,20191003,000000,20.6,21.4,20.2,20.3,525.8,0
+SSKN.US,D,20191004,000000,20.6,22.7,18.1,19,47568,0
+SSKN.US,D,20191007,000000,19,20.5,18.918,19.6,21896.6,0
+SSKN.US,D,20191008,000000,19.6,19.8,18.8,19.3,7806.6,0
+SSKN.US,D,20191009,000000,19.3,20,18.8,19.1,949.6,0
+SSKN.US,D,20191010,000000,18.6,18.6,17.5,18.1,8383.7,0
+SSKN.US,D,20191011,000000,18,18,16.5,16.6,21201.5,0
+SSKN.US,D,20191014,000000,16.6,17.4,16.6,17.2,3844.8,0
+SSKN.US,D,20191015,000000,17.4,17.4,16.7,17.4,8647.2,0
+SSKN.US,D,20191016,000000,17.3,18.5,17.3,18.4,5136.3,0
+SSKN.US,D,20191017,000000,18.2,19.05,18,19.05,11255.5,0
+SSKN.US,D,20191018,000000,19,20.4,19,20,919.1,0
+SSKN.US,D,20191021,000000,19.8,19.9,19.4,19.4,707.8,0
+SSKN.US,D,20191022,000000,19.4,20,19.217,20,1581.3,0
+SSKN.US,D,20191023,000000,19.8,20.5,19.368,20.2,836.1,0
+SSKN.US,D,20191024,000000,20.1,20.4,19.801,20.2,906.9,0
+SSKN.US,D,20191025,000000,20.3,21.1,20.084,21.1,2218.3,0
+SSKN.US,D,20191028,000000,20.678,22.1,20.678,22,2852.3,0
+SSKN.US,D,20191029,000000,22,23.4,22,23,1618,0
+SSKN.US,D,20191030,000000,23,28.4,23,27.5,33258.4,0
+SSKN.US,D,20191031,000000,27.1,27.116,25,26.5,3320.1,0
+SSKN.US,D,20191101,000000,26.8,27.7,26.8,27.4,2633,0
+SSKN.US,D,20191104,000000,26.9,27.7,26.5,27.5,6063.1,0
+SSKN.US,D,20191105,000000,26.757,27.8,26.757,27.4,16835.5,0
+SSKN.US,D,20191106,000000,26.6,27.5,25.2,27.3,1878.4,0
+SSKN.US,D,20191107,000000,27.3,27.9,26.3,27.5,5682.2,0
+SSKN.US,D,20191108,000000,27.3,27.3,26.6,27.3,1786,0
+SSKN.US,D,20191111,000000,26.4,27.3,25.872,26.8,4306.5,0
+SSKN.US,D,20191112,000000,26.5,26.5,25.8,26.4,1920.7,0
+SSKN.US,D,20191113,000000,25.868,26.5,25.7,26.5,3789.5,0
+SSKN.US,D,20191114,000000,26.5,26.5,26.2,26.5,24391.1,0
+SSKN.US,D,20191115,000000,26.301,26.301,24.3,25.733,1582.9,0
+SSKN.US,D,20191118,000000,25.4,25.4,24,24.9,2805.8,0
+SSKN.US,D,20191119,000000,24.3,24.3,21.1,23.2,5585.5,0
+SSKN.US,D,20191120,000000,22.9,27.1,21.5,23.8,6394.2,0
+SSKN.US,D,20191121,000000,26.9,26.9,24.3,24.7,7315.8,0
+SSKN.US,D,20191122,000000,24.8,25.65,24.1,24.6,3475.3,0
+SSKN.US,D,20191125,000000,24.7,25.662,24.501,25.1,3675.2,0
+SSKN.US,D,20191126,000000,25.706,25.706,24.7,25,393.2,0
+SSKN.US,D,20191127,000000,25.1,25.6,24.6,24.8,557.9,0
+SSKN.US,D,20191129,000000,24.5,24.7,24.5,24.7,199.9,0
+SSKN.US,D,20191202,000000,24.5,24.8,23,24.6,1466.1,0
+SSKN.US,D,20191203,000000,23.8,23.8,22.5,23.7,822.9,0
+SSKN.US,D,20191204,000000,23.2,24,23,23.4,631.2,0
+SSKN.US,D,20191205,000000,24,24,21.8,21.8,1714.5,0
+SSKN.US,D,20191206,000000,21.5,21.9,21.308,21.5,2841.8,0
+SSKN.US,D,20191209,000000,21.9,24.5,21.9,23.5,7213.5,0
+SSKN.US,D,20191210,000000,23.95,24.4,23.1,23.2,5772.9,0
+SSKN.US,D,20191211,000000,23.6,23.8,22.2,22.9,1083.9,0
+SSKN.US,D,20191212,000000,22.2,23.2,22.2,22.9,636.3,0
+SSKN.US,D,20191213,000000,22.512,23.2,22,23.2,792.6,0
+SSKN.US,D,20191216,000000,22.402,23.1,22.211,22.8,1802.3,0
+SSKN.US,D,20191217,000000,22.618,22.7,21.9,22,1240.8,0
+SSKN.US,D,20191218,000000,21.9,22,20.2,22,2435.8,0
+SSKN.US,D,20191219,000000,22,22.7,21.8,21.9,3623.6,0
+SSKN.US,D,20191220,000000,21.818,22.3,21.708,22,804.5,0
+SSKN.US,D,20191223,000000,22,22,21,21,3424.8,0
+SSKN.US,D,20191224,000000,21.79,21.85,21.516,21.85,641.9,0
+SSKN.US,D,20191226,000000,21.8,22,21.706,22,981.9,0
+SSKN.US,D,20191227,000000,21.8,22,21.369,21.4,1457.8,0
+SSKN.US,D,20191230,000000,21.1,22,20.7,21.5,2608.5,0
+SSKN.US,D,20191231,000000,21.705,21.705,20,20.8,6938.5,0
+SSKN.US,D,20200102,000000,20.6,20.6,18.9,18.9,7173.3,0
+SSKN.US,D,20200103,000000,19.3,20,19.1,19.5,6207.5,0
+SSKN.US,D,20200106,000000,19.5,21.5,19.5,21.1,16524.1,0
+SSKN.US,D,20200107,000000,21.4,22,21.2,21.8,4265.7,0
+SSKN.US,D,20200108,000000,21.7,22.1,21.3,21.3,571.7,0
+SSKN.US,D,20200109,000000,21.5,22.2,21.4,21.8,1680.4,0
+SSKN.US,D,20200110,000000,21.855,22.063,21.3,21.4,655.2,0
+SSKN.US,D,20200113,000000,21.8,22.1,21,21.7,3784.3,0
+SSKN.US,D,20200114,000000,21.5,22.9,21.5,22.1,2541.2,0
+SSKN.US,D,20200115,000000,22,22.5,22,22.2,2584,0
+SSKN.US,D,20200116,000000,21.61,22.4,21.61,22.1,1367.4,0
+SSKN.US,D,20200117,000000,21.894,22.4,21,21.8,75730.3,0
+SSKN.US,D,20200121,000000,22.1,25.3,20.1,21.3,38016.9,0
+SSKN.US,D,20200122,000000,20.585,21.323,19.8,21,3340.2,0
+SSKN.US,D,20200123,000000,22.1,22.1,20,20.1,9492.1,0
+SSKN.US,D,20200124,000000,20.1,20.564,19.516,20,5236.5,0
+SSKN.US,D,20200127,000000,20,20,19.1,19.3,1795.9,0
+SSKN.US,D,20200128,000000,19.1,19.8,18.74,19.6,1659.5,0
+SSKN.US,D,20200129,000000,19.5,19.8,19,19.2,394.5,0
+SSKN.US,D,20200130,000000,20.1,20.1,18.9,18.9,493.7,0
+SSKN.US,D,20200131,000000,18.7,18.8,18.2,18.2,894.3,0
+SSKN.US,D,20200203,000000,18.45,18.5,18.158,18.3,954.2,0
+SSKN.US,D,20200204,000000,18.5,20.3,18.5,19.4,2182.4,0
+SSKN.US,D,20200205,000000,19.1,20.4,18.9,19.1,1058,0
+SSKN.US,D,20200206,000000,19.1,19.3,19,19.2,1060.7,0
+SSKN.US,D,20200207,000000,18.8,19.8,18,18.2,1246.2,0
+SSKN.US,D,20200210,000000,18.3,19.107,18.3,18.8,653.1,0
+SSKN.US,D,20200211,000000,19,19,18.51,18.8,477.4,0
+SSKN.US,D,20200212,000000,18.9,19.3,18.8,19.3,557.2,0
+SSKN.US,D,20200213,000000,19.015,19.7,18.9,19.1,539,0
+SSKN.US,D,20200214,000000,19,19.1,17.9,17.9,4313.8,0
+SSKN.US,D,20200218,000000,17.8,18.1,16.9,17.3,4061.9,0
+SSKN.US,D,20200219,000000,17.1,17.2,16.5,16.6,35050.4,0
+SSKN.US,D,20200220,000000,16.8,16.817,16.047,16.2,6349.1,0
+SSKN.US,D,20200221,000000,17,17,15.705,16.7,5509.4,0
+SSKN.US,D,20200224,000000,16.5,17.5,16.135,17.5,1486.9,0
+SSKN.US,D,20200225,000000,18,18.795,16.2,16.6,2145.9,0
+SSKN.US,D,20200226,000000,16.4,16.701,16.3,16.3,1171.6,0
+SSKN.US,D,20200227,000000,16.3,16.35,15.8,15.9,1233.7,0
+SSKN.US,D,20200228,000000,15.8,16,15.5,15.5,2432,0
+SSKN.US,D,20200302,000000,15.9,16.497,15.8,15.8,2782.9,0
+SSKN.US,D,20200303,000000,15.6,16.049,15.182,15.377,4966,0
+SSKN.US,D,20200304,000000,15.3,15.5,15.2,15.2,473.9,0
+SSKN.US,D,20200305,000000,15.1,15.95,15.1,15.4,2549.1,0
+SSKN.US,D,20200306,000000,15.3,16,15.3,15.3,6429.8,0
+SSKN.US,D,20200309,000000,15.2,15.8,13.6,14.5,3803.7,0
+SSKN.US,D,20200310,000000,14.1,15,14.001,15,552.5,0
+SSKN.US,D,20200311,000000,14,15.152,14,14.9,2282.9,0
+SSKN.US,D,20200312,000000,12.9,14.7,12.3,12.599,5308.1,0
+SSKN.US,D,20200313,000000,12.6,13.2,11.6,12,5639.6,0
+SSKN.US,D,20200316,000000,10.6,13,9.8,9.8,8045.5,0
+SSKN.US,D,20200317,000000,10.643,11.1,9.8,10,4796,0
+SSKN.US,D,20200318,000000,10.1,11.3,8.844,8.844,1294.1,0
+SSKN.US,D,20200319,000000,8.8,10.311,8.064,9.2972,24530.2,0
+SSKN.US,D,20200320,000000,9.3,9.5,8,8.3,25756.7,0
+SSKN.US,D,20200323,000000,7.985,8.98,7.64,7.64,2562.8,0
+SSKN.US,D,20200324,000000,7.961,8,7.52,7.666,4604.4,0
+SSKN.US,D,20200325,000000,7.6,10,7.6,9.02,19046.5,0
+SSKN.US,D,20200326,000000,9.317,9.87,8.9,9.02,3854.1,0
+SSKN.US,D,20200327,000000,8.8,9.5,8.8,9.01,1293.8,0
+SSKN.US,D,20200330,000000,9.01,10,9.01,9.429,1143,0
+SSKN.US,D,20200331,000000,9.4,9.63,9.01,9.5,765.1,0
+SSKN.US,D,20200401,000000,8.985,9.5,8.501,8.502,1776.2,0
+SSKN.US,D,20200402,000000,8.959,9,8.051,8.2,825.4,0
+SSKN.US,D,20200403,000000,8,8.949,8,8.1,3760.9,0
+SSKN.US,D,20200406,000000,8.4,8.9,8.21,8.21,801.1,0
+SSKN.US,D,20200407,000000,8.38,8.75,8.3,8.7,1044.5,0
+SSKN.US,D,20200408,000000,8.75,8.75,8.2,8.7,2496.1,0
+SSKN.US,D,20200409,000000,8.7,10,8.617,9,5798,0
+SSKN.US,D,20200413,000000,9.555,9.599,9,9,862,0
+SSKN.US,D,20200414,000000,9.11,9.4005,8.57,8.57,1373,0
+SSKN.US,D,20200415,000000,8.5,8.9,8.296,8.549,1632.2,0
+SSKN.US,D,20200416,000000,8.5,9.2,8.455,8.59,1328.3,0
+SSKN.US,D,20200417,000000,11,11.8,8.6,9,8207.8,0
+SSKN.US,D,20200420,000000,9,9.095,8.945,9,2853.2,0
+SSKN.US,D,20200421,000000,9.1,9.826,8.5,9.2,7706.1,0
+SSKN.US,D,20200422,000000,9,13.3,9,12.45,7232.6,0
+SSKN.US,D,20200423,000000,13.6,17,13.2,16.4,18320.8,0
+SSKN.US,D,20200424,000000,15.2,16.116,14.6,14.9,3704.1,0
+SSKN.US,D,20200427,000000,15.7,15.8,15.2,15.499,927.8,0
+SSKN.US,D,20200428,000000,16.2,16.2,15.4,15.4,276.7,0
+SSKN.US,D,20200429,000000,15.4,15.625,14.501,14.7,2181.2,0
+SSKN.US,D,20200430,000000,15.1,15.558,14.6,14.8,553.1,0
+SSKN.US,D,20200501,000000,14.618,14.618,13.4,14.4,607.4,0
+SSKN.US,D,20200504,000000,14.5,14.6,13.819,14.225,362.9,0
+SSKN.US,D,20200505,000000,14,14.1,13.232,13.232,588.6,0
+SSKN.US,D,20200506,000000,13.5,13.7,13.5,13.539,398.7,0
+SSKN.US,D,20200507,000000,13.595,13.9,13.394,13.65,2163.9,0
+SSKN.US,D,20200508,000000,14.1,14.15,12.9,13.5,1921.2,0
+SSKN.US,D,20200511,000000,13,14,12.9,12.9,2083.2,0
+SSKN.US,D,20200512,000000,13.9,13.9,12,12.06,2997.5,0
+SSKN.US,D,20200513,000000,12.442,12.442,11.2,11.6,1271.4,0
+SSKN.US,D,20200514,000000,10.835,12,10.801,11.45,994.9,0
+SSKN.US,D,20200515,000000,11.5,12.5,11.4,11.8,818.3,0
+SSKN.US,D,20200518,000000,12.3,12.5,10,10,145135,0
+SSKN.US,D,20200519,000000,13,14.9,12.1,12.8,16266.6,0
+SSKN.US,D,20200520,000000,12.5,13.5,12.5,12.9,6185.8,0
+SSKN.US,D,20200521,000000,12.7,13.3,11.8,12.2,7516.3,0
+SSKN.US,D,20200522,000000,12.463,13,12.4,12.8,1210.8,0
+SSKN.US,D,20200526,000000,13,13.3,12.168,13,4482.5,0
+SSKN.US,D,20200527,000000,12.8,12.9,12.5,12.5,636.6,0
+SSKN.US,D,20200528,000000,13,13,12.2,12.2,2824.5,0
+SSKN.US,D,20200529,000000,12.6,13.3,11.9,12.4,3589.3,0
+SSKN.US,D,20200601,000000,12.8,13,11.9,12.3,1600.4,0
+SSKN.US,D,20200602,000000,12.687,12.687,12.1,12.3,1380.8,0
+SSKN.US,D,20200603,000000,12.5,13,12.4,12.5,1450.7,0
+SSKN.US,D,20200604,000000,12,12.45,11.6,11.8,5766.4,0
+SSKN.US,D,20200605,000000,11.8,11.9,10.6,11.45,7942.5,0
+SSKN.US,D,20200608,000000,11.2,12.009,10.5,10.8,8674.8,0
+SSKN.US,D,20200609,000000,11.1,12.6,10.9,12.35,6034.1,0
+SSKN.US,D,20200610,000000,12.7,12.7,11.8,12.5,37318.4,0
+SSKN.US,D,20200611,000000,13,14.201,11.4,11.5,32053.3,0
+SSKN.US,D,20200612,000000,13.1,13.127,11.1,12.6,18912.2,0
+SSKN.US,D,20200615,000000,12.3,12.8,11.5,12.7,7445.8,0
+SSKN.US,D,20200616,000000,12,12.5,11.759,12,7732.5,0
+SSKN.US,D,20200617,000000,12.2,12.4,11.6,11.8,2991.8,0
+SSKN.US,D,20200618,000000,11.5,12,11.5,11.8,3688.8,0
+SSKN.US,D,20200619,000000,12,13.4,11.6,12.8,35408.3,0
+SSKN.US,D,20200622,000000,12.8,13.3,12,13,10264,0
+SSKN.US,D,20200623,000000,13.2,14.965,13,13.5,17700.3,0
+SSKN.US,D,20200624,000000,13.7,13.9,12.5,12.844,4571.3,0
+SSKN.US,D,20200625,000000,13.2,13.2,12.3,12.601,3504,0
+SSKN.US,D,20200626,000000,12.1,12.5,11.7,12.3,6138.3,0
+SSKN.US,D,20200629,000000,13.1,13.165,11.5,11.5,8389.9,0
+SSKN.US,D,20200630,000000,11.7,12.136,11.3,11.5,5193.2,0
+SSKN.US,D,20200701,000000,11.5,11.8,11.25,11.7,2178.6,0
+SSKN.US,D,20200702,000000,11.8,12,11.5,11.6,2867.3,0
+SSKN.US,D,20200706,000000,11.6,12.299,11.3,12,2381.7,0
+SSKN.US,D,20200707,000000,11.8,11.8,11,11.6,7154.2,0
+SSKN.US,D,20200708,000000,12.2,12.2,11.5,11.7,4894.8,0
+SSKN.US,D,20200709,000000,11.8,12.061,11.8,11.819,3100.4,0
+SSKN.US,D,20200710,000000,11.7,11.8,10.9,11.3,12016.8,0
+SSKN.US,D,20200713,000000,11.6,12.5,11.1,12.5,13391.4,0
+SSKN.US,D,20200714,000000,12.2,12.7,12,12.3,2227.1,0
+SSKN.US,D,20200715,000000,12.1,12.5,12.1,12.273,2304.4,0
+SSKN.US,D,20200716,000000,12.324,12.6,11.6,12,8163.5,0
+SSKN.US,D,20200717,000000,12.2,12.2,11.7,11.8,1145.1,0
+SSKN.US,D,20200720,000000,11.9,13,11.8,12.6,6438.4,0
+SSKN.US,D,20200721,000000,12.9,14.281,12.7,13.8,8728.2,0
+SSKN.US,D,20200722,000000,14.4,14.4,12.9,12.965,5638.4,0
+SSKN.US,D,20200723,000000,12.8,13.4,12.2,12.2,3867.7,0
+SSKN.US,D,20200724,000000,12.8,12.8,11.5,12,7305.3,0
+SSKN.US,D,20200727,000000,12.6,12.6,11.7,12,618.1,0
+SSKN.US,D,20200728,000000,11.8,12.5,11.2,12,11388,0
+SSKN.US,D,20200729,000000,12.1,13,11.609,13,13542.4,0
+SSKN.US,D,20200730,000000,12.9,13,12.202,12.6,5154.4,0
+SSKN.US,D,20200731,000000,12.4,13.4,12.1,12.1,3335.7,0
+SSKN.US,D,20200803,000000,12.1,12.5,12,12.2,3396.8,0
+SSKN.US,D,20200804,000000,12.2,13,12.1,12.2,5622,0
+SSKN.US,D,20200805,000000,12.439,12.5,12.1,12.25,2237.9,0
+SSKN.US,D,20200806,000000,12.2,13.7,11.9,13.334,19021.4,0
+SSKN.US,D,20200807,000000,13.5,14.2,12.7,12.8,5241,0
+SSKN.US,D,20200810,000000,12.9,13.4,12.5,13,3454.4,0
+SSKN.US,D,20200811,000000,11.7,12.99,11.7,12.2,9785.9,0
+SSKN.US,D,20200812,000000,12.2,16.2,12,16.2,32543.6,0
+SSKN.US,D,20200813,000000,17.9,18,15.6,16.3,74047.5,0
+SSKN.US,D,20200814,000000,16.8,16.8,15,16.45,17410.1,0
+SSKN.US,D,20200817,000000,16.2,16.8,15.1,15.81,15292.6,0
+SSKN.US,D,20200818,000000,17.199,17.799,17,17.6,18852.1,0
+SSKN.US,D,20200819,000000,18.2,18.2,17.4,17.7,22476.6,0
+SSKN.US,D,20200820,000000,18,18,17.073,17.4,2960.4,0
+SSKN.US,D,20200821,000000,17.3,17.3,15.8,16.5,4776.1,0
+SSKN.US,D,20200824,000000,16.5,16.835,15.5,16.4,4612.5,0
+SSKN.US,D,20200825,000000,16.1,16.2,15.6,16.2,4362.7,0
+SSKN.US,D,20200826,000000,15.8,16,15.4,15.6,3591.7,0
+SSKN.US,D,20200827,000000,15.4,16.2,15,16.1,4227.8,0
+SSKN.US,D,20200828,000000,15.6,16.101,15.2,15.6,1939.9,0
+SSKN.US,D,20200831,000000,15.5,15.6,14,15.4,8150.5,0
+SSKN.US,D,20200901,000000,15.1,15.8,14.8,15.1,4140.3,0
+SSKN.US,D,20200902,000000,14.8,15.104,14.7,14.9,2145.7,0
+SSKN.US,D,20200903,000000,14.7,15.042,14.7,14.7,2598.3,0
+SSKN.US,D,20200904,000000,14.7,14.7,13.2,13.799,5765.5,0
+SSKN.US,D,20200908,000000,13.6,14.5,13.26,13.8,3376.5,0
+SSKN.US,D,20200909,000000,14,16.1,13.299,15.1,10647.8,0
+SSKN.US,D,20200910,000000,15.7,15.7,14.2,14.4,2446.6,0
+SSKN.US,D,20200911,000000,14.4,15.5,14.102,14.5,1653.1,0
+SSKN.US,D,20200914,000000,15,15,13.5,13.8,5015.6,0
+SSKN.US,D,20200915,000000,13.6,14.8,13.6,14.6,2167.4,0
+SSKN.US,D,20200916,000000,14.2,14.5,14,14,2490.8,0
+SSKN.US,D,20200917,000000,14,14.4,13.9,14.2,1621.8,0
+SSKN.US,D,20200918,000000,14.4,14.6,13.8,13.9,4793.8,0
+SSKN.US,D,20200921,000000,13.5,14.569,13.5,14.4,2956.2,0
+SSKN.US,D,20200922,000000,14.8,14.999,14.006,14.6,996.5,0
+SSKN.US,D,20200923,000000,14.6,14.6,13.7,14.3,1978.3,0
+SSKN.US,D,20200924,000000,14.5,14.5,13.3,13.95,706.4,0
+SSKN.US,D,20200925,000000,13.8,14.6,13.8,14.1,2234.3,0
+SSKN.US,D,20200928,000000,14.2,14.4,13.801,14.4,870.9,0
+SSKN.US,D,20200929,000000,13.469,14.5,13.469,13.7,2083.5,0
+SSKN.US,D,20200930,000000,13.8,14.151,13.2,13.5,2624.1,0
+SSKN.US,D,20201001,000000,13.323,13.4,12.766,13.1,3614.5,0
+SSKN.US,D,20201002,000000,13.1,13.3,12.7,13.2,1569.2,0
+SSKN.US,D,20201005,000000,12.9,14.2,12.6,13.8,4878.3,0
+SSKN.US,D,20201006,000000,13.7,14.6,13.7,14,5015.4,0
+SSKN.US,D,20201007,000000,14.4,14.5,13.915,14.5,831.9,0
+SSKN.US,D,20201008,000000,14.4,14.4,14,14.4,1080.6,0
+SSKN.US,D,20201009,000000,14.3,14.5,14,14.1,2365.9,0
+SSKN.US,D,20201012,000000,14,14,13.4,13.483,1316.2,0
+SSKN.US,D,20201013,000000,13.65,13.65,13.3,13.3,913.7,0
+SSKN.US,D,20201014,000000,13.3,13.5,12.786,13,1815.1,0
+SSKN.US,D,20201015,000000,12.6,13.1,12.3,12.3,2262.2,0
+SSKN.US,D,20201016,000000,12.3,12.4,12.2,12.3,499.2,0
+SSKN.US,D,20201019,000000,12.4,12.8,12.3,12.7,3081,0
+SSKN.US,D,20201020,000000,12.6,13,12.565,12.9,3241.4,0
+SSKN.US,D,20201021,000000,12.9,12.9,12.1,12.6,1445.9,0
+SSKN.US,D,20201022,000000,12.6,13.4,12.6,12.8,1455.8,0
+SSKN.US,D,20201023,000000,12.7,14.1,12.7,14,5633,0
+SSKN.US,D,20201026,000000,14,14.075,13.45,13.5,2193.4,0
+SSKN.US,D,20201027,000000,14,14.15,13.7,13.7,1225.4,0
+SSKN.US,D,20201028,000000,13.4,13.65,12.177,12.9,2785.1,0
+SSKN.US,D,20201029,000000,12.533,12.7,12.5,12.501,868.4,0
+SSKN.US,D,20201030,000000,12.5,12.673,12.5,12.5,674.7,0
+SSKN.US,D,20201102,000000,13.5,13.8,12.3,12.3,1414.2,0
+SSKN.US,D,20201103,000000,13.8,13.9,12.6,13.3,5263.3,0
+SSKN.US,D,20201104,000000,13.6,13.699,12.7,12.9,4130.1,0
+SSKN.US,D,20201105,000000,12.7,13.1,12.7,12.9,383.3,0
+SSKN.US,D,20201106,000000,12.6,12.9,12.3,12.9,2135.9,0
+SSKN.US,D,20201109,000000,13.3,13.599,11.7,12.6,4205.7,0
+SSKN.US,D,20201110,000000,12.5,13.3,11.8,12.6,3830.5,0
+SSKN.US,D,20201111,000000,12.8,13.8,12,13.8,8395.2,0
+SSKN.US,D,20201112,000000,13.8,14.1,13.12,13.9,5002,0
+SSKN.US,D,20201113,000000,13,14.7,13,14.7,5644,0
+SSKN.US,D,20201116,000000,14.7,15.8,14.2,14.4,13233.2,0
+SSKN.US,D,20201117,000000,14.3,15,14.2,14.4,1467.1,0
+SSKN.US,D,20201118,000000,14.3,15.8,14.3,15.7,2835.7,0
+SSKN.US,D,20201119,000000,16,16,15,15.2,2588.5,0
+SSKN.US,D,20201120,000000,15.5,15.5,14.6,14.7,1739.3,0
+SSKN.US,D,20201123,000000,14.7,15,14.4,14.881,4626.8,0
+SSKN.US,D,20201124,000000,14.7,16.405,14.55,15.6,9952.8,0
+SSKN.US,D,20201125,000000,15.6,17,15.6,16.8,8455.9,0
+SSKN.US,D,20201127,000000,17,17.4,16,16.6,4686,0
+SSKN.US,D,20201130,000000,16.5,17,15.2,16.2,5379.2,0
+SSKN.US,D,20201201,000000,16.8,16.8,15.5,16.3,2547.1,0
+SSKN.US,D,20201202,000000,16.2,16.43,15.761,16.2,7550.6,0
+SSKN.US,D,20201203,000000,16.3,16.6,15.6,16.4,3539.4,0
+SSKN.US,D,20201204,000000,16.4,17.4,16.1,16.8,5028,0
+SSKN.US,D,20201207,000000,16.8,17,16.053,17,2646.6,0
+SSKN.US,D,20201208,000000,16.2,17,16.2,16.8,4695.8,0
+SSKN.US,D,20201209,000000,16.6,16.8,14.8,15.9,6616.5,0
+SSKN.US,D,20201210,000000,15.5,16,15.5,15.9,4180.3,0
+SSKN.US,D,20201211,000000,15.9,16.5,15.9,16.4,4513.1,0
+SSKN.US,D,20201214,000000,16.4,16.5,15.9,16.2,2797.5,0
+SSKN.US,D,20201215,000000,16,16.2,15.5,15.8,3658,0
+SSKN.US,D,20201216,000000,15.8,15.8,14.8,15.4,3970.1,0
+SSKN.US,D,20201217,000000,15.6,16.2,15.08,15.8,3763.1,0
+SSKN.US,D,20201218,000000,15.6,16.191,14.8,14.8,5216.7,0
+SSKN.US,D,20201221,000000,14.5,15.7,14.489,14.7,5106.8,0
+SSKN.US,D,20201222,000000,15.1,15.1,13.2,13.8,7252.6,0
+SSKN.US,D,20201223,000000,14,15,14,14.2,11271.8,0
+SSKN.US,D,20201224,000000,14.5,15.1,14.2,14.7,5157.8,0
+SSKN.US,D,20201228,000000,14.94,15.8,14.8,15.7,7441.9,0
+SSKN.US,D,20201229,000000,15.7,16,15.2,15.2,2085,0
+SSKN.US,D,20201230,000000,15.2,15.8,15,15,6899.6,0
+SSKN.US,D,20201231,000000,15.5,15.5,14.7,15,2877.8,0
+SSKN.US,D,20210104,000000,15.4,15.4,13.4,14.7,5838.1,0
+SSKN.US,D,20210105,000000,14.4,14.9,14.4,14.6,4915.1,0
+SSKN.US,D,20210106,000000,14.5,15,14.1,14.1,49013.7,0
+SSKN.US,D,20210107,000000,14.4,14.8,14.4,14.7,4475.3,0
+SSKN.US,D,20210108,000000,14.7,15.3,14.7,14.9,7836.2,0
+SSKN.US,D,20210111,000000,14.6,15.7,14.3,15,6261,0
+SSKN.US,D,20210112,000000,15,15.877,15,15.3,19648,0
+SSKN.US,D,20210113,000000,15.8,15.899,14.7,15.6,10240.3,0
+SSKN.US,D,20210114,000000,15.7,16.7,15.4,16.4,11254,0
+SSKN.US,D,20210115,000000,16.7,17.1,16.4,16.85,13364.8,0
+SSKN.US,D,20210119,000000,17.2,22.8,17.2,20.8,43197.9,0
+SSKN.US,D,20210120,000000,19.8,20.9,18.563,20.6,23370.6,0
+SSKN.US,D,20210121,000000,20.5,20.5,18.5,18.5,9221.2,0
+SSKN.US,D,20210122,000000,18.6,19.3,18,19.045,6842.1,0
+SSKN.US,D,20210125,000000,19.4,19.5,18.4,18.6,4182.2,0
+SSKN.US,D,20210126,000000,18.6,18.6,17,17.8,11842.3,0
+SSKN.US,D,20210127,000000,17.5,17.6,16,16,16761.9,0
+SSKN.US,D,20210128,000000,16.4,18.239,16.001,17.6,17383.6,0
+SSKN.US,D,20210129,000000,17.5,17.75,16.9,17.5,4002.2,0
+SSKN.US,D,20210201,000000,17.5,18.3,16.9,17.7,8012,0
+SSKN.US,D,20210202,000000,17.4,17.9,17.2,17.5,1317.5,0
+SSKN.US,D,20210203,000000,17.6,19,17.5,18.5,9362.7,0
+SSKN.US,D,20210204,000000,19,19.4,18.4,19,17974.6,0
+SSKN.US,D,20210205,000000,19.7,20,17.9,19.2,8694.3,0
+SSKN.US,D,20210208,000000,19.2,19.49,18,19,20150.5,0
+SSKN.US,D,20210209,000000,18.9,19.4,18.603,19,6980.3,0
+SSKN.US,D,20210210,000000,18.6,19.795,18.6,19.5,10697.2,0
+SSKN.US,D,20210211,000000,19.9,22.3,19.5,21.6,65855.3,0
+SSKN.US,D,20210212,000000,23,23,20.5,21.6,34781.9,0
+SSKN.US,D,20210216,000000,27.426,27.426,23.6,24,67882.3,0
+SSKN.US,D,20210217,000000,23.5,23.8,21.5,22,22209.9,0
+SSKN.US,D,20210218,000000,24.5,25.2,23.4,23.6,37314.3,0
+SSKN.US,D,20210219,000000,23.8,24.25,22.5,22.9,7257.6,0
+SSKN.US,D,20210222,000000,22.9,22.9,20.8,21.2,15315.5,0
+SSKN.US,D,20210223,000000,21.2,21.8,18.1,19.2,30223.4,0
+SSKN.US,D,20210224,000000,19.2,20.4,19.2,19.7,11045.9,0
+SSKN.US,D,20210225,000000,19.8,19.9,18.4,18.5,9164.1,0
+SSKN.US,D,20210226,000000,18.6,19.6,17.8,18.3,6264,0
+SSKN.US,D,20210301,000000,18.4,19,17,17.3,42670.4,0
+SSKN.US,D,20210302,000000,21.6,22.8,18.6,19.55,749407.5,0
+SSKN.US,D,20210303,000000,18.9,19.6,17.142,17.3,65288.8,0
+SSKN.US,D,20210304,000000,16.5,17.25,15.341,16.6,35348.6,0
+SSKN.US,D,20210305,000000,15.435,17.3,15.1,17,28134.7,0
+SSKN.US,D,20210308,000000,17,17,16,16.6,9876.7,0
+SSKN.US,D,20210309,000000,16.3,17.2,16.2,17,14393.9,0
+SSKN.US,D,20210310,000000,17.1,17.799,16.7,17.5,12105.9,0
+SSKN.US,D,20210311,000000,17.5,18.6,17.5,18.5,12120.3,0
+SSKN.US,D,20210312,000000,18.4,19.2,18.051,19,14006.1,0
+SSKN.US,D,20210315,000000,19,20.4,19,20,20521.1,0
+SSKN.US,D,20210316,000000,20.2,20.2,18.5,18.9,19853.6,0
+SSKN.US,D,20210317,000000,23.5,28.4,18.5,19.3,1976303.4,0
+SSKN.US,D,20210318,000000,19.3,19.6,17.5,17.7,107569.6,0
+SSKN.US,D,20210319,000000,17.7,18.3,16.8,18.3,42907.3,0
+SSKN.US,D,20210322,000000,18.2,18.5,17.5,17.9,24612.6,0
+SSKN.US,D,20210323,000000,17.9,17.9,16.6,16.7,41812,0
+SSKN.US,D,20210324,000000,16.735,17.5,16.5,16.8,37653.1,0
+SSKN.US,D,20210325,000000,16.1,17.9,16,17.7,59771.8,0
+SSKN.US,D,20210326,000000,17.7,17.7,16.5,16.9,10796.2,0
+SSKN.US,D,20210329,000000,16.75,16.9,16.1,16.2,15291.4,0
+SSKN.US,D,20210330,000000,16.3,17.14,16.2,16.8,21986,0
+SSKN.US,D,20210331,000000,16.6,16.941,16.2,16.7,10466.9,0
+SSKN.US,D,20210401,000000,16.7,17.2,16.45,16.8,14324,0
+SSKN.US,D,20210405,000000,16.335,17.5,16.335,17,18268.2,0
+SSKN.US,D,20210406,000000,17.1,17.9,16.801,17,16665.4,0
+SSKN.US,D,20210407,000000,17,17,16.2,16.4,8919.5,0
+SSKN.US,D,20210408,000000,16.4,16.8,15.7,16.5,35045.6,0
+SSKN.US,D,20210409,000000,16.6,16.7,16,16.2,9710.6,0
+SSKN.US,D,20210412,000000,16.2,16.6,16.1,16.6,10153.7,0
+SSKN.US,D,20210413,000000,16.4,17.1,16.2,16.9,21851.5,0
+SSKN.US,D,20210414,000000,17.1,17.2,16.701,17.1,19908.1,0
+SSKN.US,D,20210415,000000,17.2,17.5,17,17.5,40839.6,0
+SSKN.US,D,20210416,000000,17.2,17.4,16.7,17.2,78864.6,0
+SSKN.US,D,20210419,000000,17.2,17.3,16.7,17.2,21478.4,0
+SSKN.US,D,20210420,000000,17,17.2,16.8,17.1,21943.2,0
+SSKN.US,D,20210421,000000,16.8,18,16.73,17.6,22758.8,0
+SSKN.US,D,20210422,000000,17.7,18,17.369,17.4,5423,0
+SSKN.US,D,20210423,000000,17.7,17.9,17.489,17.5,3587,0
+SSKN.US,D,20210426,000000,17.5,17.716,17.3,17.4,5246.2,0
+SSKN.US,D,20210427,000000,17.6,17.6,16.9,16.9,3801.5,0
+SSKN.US,D,20210428,000000,17,17.4,16.7,17.2,3474.3,0
+SSKN.US,D,20210429,000000,17.2,17.2,17,17,1685.6,0
+SSKN.US,D,20210430,000000,17,17.262,16.5,16.5,8372.1,0
+SSKN.US,D,20210503,000000,16.3,17,16.2,16.5,4068.1,0
+SSKN.US,D,20210504,000000,16.5,16.8,16.2,16.5,4552.1,0
+SSKN.US,D,20210505,000000,16.5,16.6,16.2,16.3,2150,0
+SSKN.US,D,20210506,000000,16.3,16.5,16.2,16.3,3137.8,0
+SSKN.US,D,20210507,000000,16.4,16.6,16,16.1,7867.9,0
+SSKN.US,D,20210510,000000,16,16.25,15.3,15.5,15015.1,0
+SSKN.US,D,20210511,000000,15.3,15.4,14.8,14.9,5402.7,0
+SSKN.US,D,20210512,000000,14.9,15.3,14.8,15.1,4851.5,0
+SSKN.US,D,20210513,000000,15.1,15.2,14.8,14.8,6467,0
+SSKN.US,D,20210514,000000,14.9,14.9,13.5,13.5,20223.2,0
+SSKN.US,D,20210517,000000,13.8,14.5,13.6,14.3,9982.3,0
+SSKN.US,D,20210518,000000,14.2,14.9,14.012,14.6,6656.6,0
+SSKN.US,D,20210519,000000,14.3,14.4,13.565,14.299,2795.7,0
+SSKN.US,D,20210520,000000,13.908,14.2,13.7,13.8,3395.2,0
+SSKN.US,D,20210521,000000,14.058,14.3,14,14.1,3284.6,0
+SSKN.US,D,20210524,000000,14.3,14.3,14,14.2,1469.9,0
+SSKN.US,D,20210525,000000,14.1,14.2,13.8,13.9,2930.8,0
+SSKN.US,D,20210526,000000,13.693,14.1,13.693,14,2665.7,0
+SSKN.US,D,20210527,000000,14,14.4,13.5,13.9,18455.2,0
+SSKN.US,D,20210528,000000,14,14.3,13.6,14,9831.8,0
+SSKN.US,D,20210601,000000,13.9,14.3,13.8,13.9,4703.3,0
+SSKN.US,D,20210602,000000,13.8,14.2,13.8,13.997,4436.7,0
+SSKN.US,D,20210603,000000,14,14,13.4,13.8,5480.1,0
+SSKN.US,D,20210604,000000,13.7,14.2,13.565,13.9,6405.4,0
+SSKN.US,D,20210607,000000,13.9,15,13.85,14.7,8995.8,0
+SSKN.US,D,20210608,000000,14.6,15.4,14.5,14.7,6514,0
+SSKN.US,D,20210609,000000,14.7,15.3,14.6,15,4428.4,0
+SSKN.US,D,20210610,000000,15.1,15.1,14.4,14.5,4202.7,0
+SSKN.US,D,20210611,000000,14.5,14.7,14.2,14.5,2123,0
+SSKN.US,D,20210614,000000,14.6,14.799,14.2,14.2,1842.6,0
+SSKN.US,D,20210615,000000,14.6,15.9,14.506,15.6,15058.9,0
+SSKN.US,D,20210616,000000,15.8,15.8,14.8,15,4587.9,0
+SSKN.US,D,20210617,000000,15.2,15.4,14.9,15,3689.6,0
+SSKN.US,D,20210618,000000,15.1,15.3,14.8,15.1,3236.6,0
+SSKN.US,D,20210621,000000,15.3,15.3,14.7,14.9,4076.4,0
+SSKN.US,D,20210622,000000,14.7,14.9,14.7,14.8,737.5,0
+SSKN.US,D,20210623,000000,14.8,15.3,14.71,15,2500.5,0
+SSKN.US,D,20210624,000000,15.1,15.1,14.9,15.1,2941.9,0
+SSKN.US,D,20210625,000000,15.2,16.5,15.2,16.1,11083.6,0
+SSKN.US,D,20210628,000000,15.7,17.7,13.701,15.3,36200.6,0
+SSKN.US,D,20210629,000000,15.2,16.099,14.801,16.097,5943.1,0
+SSKN.US,D,20210630,000000,15.8,15.9,15.1,15.6,4431.3,0
+SSKN.US,D,20210701,000000,15.6,15.9,15,15.6,3821.5,0
+SSKN.US,D,20210702,000000,15.3,15.351,14.7,15,3220.6,0
+SSKN.US,D,20210706,000000,15.3,15.3,14.2,14.4,3815.6,0
+SSKN.US,D,20210707,000000,14.5,15.04,14.3,14.5,4622.6,0
+SSKN.US,D,20210708,000000,14.7,14.8,14.26,14.8,1959.6,0
+SSKN.US,D,20210709,000000,14.3,15.1,14.3,14.9,5572.4,0
+SSKN.US,D,20210712,000000,14.7,15.3,14.5,15.036,7490.5,0
+SSKN.US,D,20210713,000000,15,15.4,14.7,15.1,4502.5,0
+SSKN.US,D,20210714,000000,15.1,15.3,15.1,15.2,6339.6,0
+SSKN.US,D,20210715,000000,15,15.1,14.9,15.1,3470.8,0
+SSKN.US,D,20210716,000000,15.1,15.1,14.7,14.8,2465,0
+SSKN.US,D,20210719,000000,14.8,14.9,14.6,14.7,6107.3,0
+SSKN.US,D,20210720,000000,14.4,14.9,14.3,14.5,4191.1,0
+SSKN.US,D,20210721,000000,14.6,15.1,14.501,14.8,2741.8,0
+SSKN.US,D,20210722,000000,15,16.2,15,15.2,29722.7,0
+SSKN.US,D,20210723,000000,15.4,15.4,14.9,15.1,7608.1,0
+SSKN.US,D,20210726,000000,15.1,15.5,14.897,14.957,1635.3,0
+SSKN.US,D,20210727,000000,14.8,15.1,14.3,14.8,2437.9,0
+SSKN.US,D,20210728,000000,14.5,14.7,14.4,14.6,1856.3,0
+SSKN.US,D,20210729,000000,14.4,14.8,14.2,14.301,3596.9,0
+SSKN.US,D,20210730,000000,14,14.6,13.9,14.3,4424.1,0
+SSKN.US,D,20210802,000000,14.301,14.7,14,14.571,752.4,0
+SSKN.US,D,20210803,000000,14,14,13.7,13.8,12827.3,0
+SSKN.US,D,20210804,000000,14,14.2,13.6,14.1,1075.2,0
+SSKN.US,D,20210805,000000,14.1,14.298,13.65,14.1,853.3,0
+SSKN.US,D,20210806,000000,14.1,14.3,13.855,14,1508.2,0
+SSKN.US,D,20210809,000000,14,14.1,13.9,13.9,2131.3,0
+SSKN.US,D,20210810,000000,13.9,14.021,13.5,13.6,1327.6,0
+SSKN.US,D,20210811,000000,13.691,13.9,13.5,13.9,2463.8,0
+SSKN.US,D,20210812,000000,14.044,14.044,13.56,13.7,3730.6,0
+SSKN.US,D,20210813,000000,13.5,13.5,13,13.132,3278.5,0
+SSKN.US,D,20210816,000000,13.499,13.517,13,13.399,23737.2,0
+SSKN.US,D,20210817,000000,14.5,14.857,13.201,13.6,36576.9,0
+SSKN.US,D,20210818,000000,13.8,14.4,13.4,13.8,6449.7,0
+SSKN.US,D,20210819,000000,13.2,14,13.2,13.6,8543.9,0
+SSKN.US,D,20210820,000000,13.2,14.6,13.2,14.2,3453.5,0
+SSKN.US,D,20210823,000000,14.6,14.7,14.3,14.5,4258.7,0
+SSKN.US,D,20210824,000000,14.2,14.6,14.1,14.1,7578.1,0
+SSKN.US,D,20210825,000000,14.4,14.6,14.2,14.2,4526.6,0
+SSKN.US,D,20210826,000000,14.2,14.8,13.9,14,4175.4,0
+SSKN.US,D,20210827,000000,14.09,14.55,14,14.1,8406.2,0
+SSKN.US,D,20210830,000000,13.9,14.7,13.9,14.4,4997.5,0
+SSKN.US,D,20210831,000000,14.5,14.5,13.9,13.9,3223.2,0
+SSKN.US,D,20210901,000000,14.1,14.599,13.9,14,5642.8,0
+SSKN.US,D,20210902,000000,13.9,14.199,13.9,13.9,1377.8,0
+SSKN.US,D,20210903,000000,13.9,14,13.8,14,1334.6,0
+SSKN.US,D,20210907,000000,13.8,14.599,13.8,14.55,3616.3,0
+SSKN.US,D,20210908,000000,14.7,15.2,14.5,15.1,15034.5,0
+SSKN.US,D,20210909,000000,15.1,15.6,15.1,15.5,12430.3,0
+SSKN.US,D,20210910,000000,15.7,17.9,15.5,17.55,59965.1,0
+SSKN.US,D,20210913,000000,17.4,18.4,17.2,18.124,29513.4,0
+SSKN.US,D,20210914,000000,18,18,17.3,17.5,7731.2,0
+SSKN.US,D,20210915,000000,17.9,17.9,17.3,17.7,11110.4,0
+SSKN.US,D,20210916,000000,18,18.234,17.89,18,4793.8,0
+SSKN.US,D,20210917,000000,17.9,18.1,17.7,18.1,7736.2,0
+SSKN.US,D,20210920,000000,17.4,18.2,17,17,14643.1,0
+SSKN.US,D,20210921,000000,17.2,18.1,17,17.5,5884.6,0
+SSKN.US,D,20210922,000000,17.6,18.1,17.6,18,4853.5,0
+SSKN.US,D,20210923,000000,18.1,18.2,18,18.2,2813.2,0
+SSKN.US,D,20210924,000000,18.2,19,18,18.8,9903.4,0
+SSKN.US,D,20210927,000000,19.5,19.5,18.8,19.3,8702.1,0
+SSKN.US,D,20210928,000000,19.3,19.3,18.2,18.4,10343.2,0
+SSKN.US,D,20210929,000000,18.3,18.72,18,18.3,4105.2,0
+SSKN.US,D,20210930,000000,19,19,18.1,18.4,3306.8,0
+SSKN.US,D,20211001,000000,18.5,19.2,18,18.9,6609.7,0
+SSKN.US,D,20211004,000000,18.9,19.2,18.1,19,3039.2,0
+SSKN.US,D,20211005,000000,19,19.133,18.3,19,3713.6,0
+SSKN.US,D,20211006,000000,18.9,19.1,18.404,19,3597.5,0
+SSKN.US,D,20211007,000000,18.8,19.5,18.8,19.3,2706.8,0
+SSKN.US,D,20211008,000000,19.4,19.5,19.05,19.2,3833.3,0
+SSKN.US,D,20211011,000000,18.9,19.5,18.9,19.2,2423.4,0
+SSKN.US,D,20211012,000000,19.2,19.4,19.1,19.3,1555.6,0
+SSKN.US,D,20211013,000000,19.4,19.4,18.6,19.1,2671.7,0
+SSKN.US,D,20211014,000000,18.7,19.4,18.7,19.2,6527.8,0
+SSKN.US,D,20211015,000000,19.3,19.4,19.2,19.2,2800.6,0
+SSKN.US,D,20211018,000000,19.2,19.2,18.601,18.8,5947,0
+SSKN.US,D,20211019,000000,18.7,19.1,18.3,19,12466.4,0
+SSKN.US,D,20211020,000000,19,19,18.8,19,3952.9,0
+SSKN.US,D,20211021,000000,18.8,18.962,18.3,18.8,1036.7,0
+SSKN.US,D,20211022,000000,18.7,18.8,17.8,18.6,2337.3,0
+SSKN.US,D,20211025,000000,18.6,18.6,18,18.2,2139.6,0
+SSKN.US,D,20211026,000000,18,18.35,17.899,18.3,4081.1,0
+SSKN.US,D,20211027,000000,18.2,18.2,17.8,18,4014.9,0
+SSKN.US,D,20211028,000000,18.1,18.3,17.4,17.6,1985.2,0
+SSKN.US,D,20211029,000000,17.8,18.5,17.4,18.2,2796.7,0
+SSKN.US,D,20211101,000000,18.1,18.5,18.075,18.3,3853.5,0
+SSKN.US,D,20211102,000000,18.1,18.648,18.1,18.5,3809.3,0
+SSKN.US,D,20211103,000000,18.3,19.3,18.1,19.3,3455.1,0
+SSKN.US,D,20211104,000000,19.4,19.4,18.4,18.6,3047.2,0
+SSKN.US,D,20211105,000000,18.6,18.8,18.2,18.402,3836.9,0
+SSKN.US,D,20211108,000000,18.25,18.8,17.8,18.6,3931.5,0
+SSKN.US,D,20211109,000000,18.4,18.5,17.9,18.2,2263.5,0
+SSKN.US,D,20211110,000000,18.269,18.269,17.8,17.9,3390.5,0
+SSKN.US,D,20211111,000000,18,18.099,16.818,17.1,3616.6,0
+SSKN.US,D,20211112,000000,17,17,16.5,16.7,2255.3,0
+SSKN.US,D,20211115,000000,16.9,16.9,15.9,16.2,2046.5,0
+SSKN.US,D,20211116,000000,16.4,16.5,15.901,16.4,1651.9,0
+SSKN.US,D,20211117,000000,16.3,16.4,15.9,16.1,2409.5,0
+SSKN.US,D,20211118,000000,16.5,16.5,15.764,16.3,1780.2,0
+SSKN.US,D,20211119,000000,16.2,16.6,16.1,16.3,1185.1,0
+SSKN.US,D,20211122,000000,16.2,16.2,15.7,15.7,1135.9,0
+SSKN.US,D,20211123,000000,15.8,16.5,15,15,16537.5,0
+SSKN.US,D,20211124,000000,14.6,15.1,14.5,15.1,1297.2,0
+SSKN.US,D,20211126,000000,14.7,14.863,14.6,14.7,321.5,0
+SSKN.US,D,20211129,000000,14.7,15.6,14.7,14.8,1640.9,0
+SSKN.US,D,20211130,000000,14.6,14.9,14.6,14.75,2944.4,0
+SSKN.US,D,20211201,000000,14.9,15,14.8,14.8,1424,0
+SSKN.US,D,20211202,000000,14.6,14.889,14.5,14.7,9185.5,0
+SSKN.US,D,20211203,000000,14.7,14.8,13.7,14,13312.3,0
+SSKN.US,D,20211206,000000,14.05,14.4,13.8,14.1,3573.8,0
+SSKN.US,D,20211207,000000,14.2,14.8,14.1,14.8,1523.9,0
+SSKN.US,D,20211208,000000,14.5,15.5,14.5,14.9,3327.8,0
+SSKN.US,D,20211209,000000,15,15,14.2,14.5,1337,0
+SSKN.US,D,20211210,000000,14.7,14.7,13.9,14.4,2147.1,0
+SSKN.US,D,20211213,000000,14.2,14.6,14,14.3,4286.2,0
+SSKN.US,D,20211214,000000,14.7,14.7,14.05,14.2,2603.7,0
+SSKN.US,D,20211215,000000,14.4,14.7,13.5,14.2,3464.8,0
+SSKN.US,D,20211216,000000,14.2,14.25,13.8,14,1512.7,0
+SSKN.US,D,20211217,000000,13.8,14.1,13.8,14,770.4,0
+SSKN.US,D,20211220,000000,13.8,14,13.5,14,1654.8,0
+SSKN.US,D,20211221,000000,14.1,14.2,13.6,14.2,2555.4,0
+SSKN.US,D,20211222,000000,14.6,14.6,14,14.2,762.4,0
+SSKN.US,D,20211223,000000,14.154,14.5,14.1,14.2,1850.4,0
+SSKN.US,D,20211227,000000,14.1,14.4,13.8,14,11982.6,0
+SSKN.US,D,20211228,000000,13.9,14.182,13.7,14,9150.2,0
+SSKN.US,D,20211229,000000,13.9,14.05,13.9,13.9,2783.5,0
+SSKN.US,D,20211230,000000,13.96,14.091,13.9,14,1723.9,0
+SSKN.US,D,20211231,000000,14,14.866,14,14.65,4599.9,0
+SSKN.US,D,20220103,000000,14.729,14.899,14.2,14.6,1615.6,0
+SSKN.US,D,20220104,000000,14.6,14.6,11,14,13170.3,0
+SSKN.US,D,20220105,000000,13.9,14.299,13.5,13.6,46638.9,0
+SSKN.US,D,20220106,000000,13.8,13.8,13.3,13.6,518.3,0
+SSKN.US,D,20220107,000000,13.6,13.9,13.6,13.7,1201.1,0
+SSKN.US,D,20220110,000000,13.9,14,13.2,13.411,1696.2,0
+SSKN.US,D,20220111,000000,13.7,14.9,13.6,14.102,4107.7,0
+SSKN.US,D,20220112,000000,14.45,15.6,14.018,15.4,1992.4,0
+SSKN.US,D,20220113,000000,15.95,16.4,15,15,4240.5,0
+SSKN.US,D,20220114,000000,15.3,15.51,14.7,15.2,1635.7,0
+SSKN.US,D,20220118,000000,15.2,15.2,15,15,1198,0
+SSKN.US,D,20220119,000000,15.3,15.7,15,15.2,1796.8,0
+SSKN.US,D,20220120,000000,15.1,15.9,14.454,14.65,1332,0
+SSKN.US,D,20220121,000000,15.1,15.1,14,14.2,1761.2,0
+SSKN.US,D,20220124,000000,13.8,14.1,13.4,13.9,1816.9,0
+SSKN.US,D,20220125,000000,13.5,14.5,13.4,14,2429.6,0
+SSKN.US,D,20220126,000000,14.5,14.5,14.1,14.1,399.9,0
+SSKN.US,D,20220127,000000,14.1,14.18,14,14.09,943.1,0
+SSKN.US,D,20220128,000000,14,14.3,13.6,14.1,1866.6,0
+SSKN.US,D,20220131,000000,13.9,15.083,13.8,14.3,2716.5,0
+SSKN.US,D,20220201,000000,14,15,14,14.7,892.7,0
+SSKN.US,D,20220202,000000,14.6,14.7,14,14.4,1658.8,0
+SSKN.US,D,20220203,000000,14.1,14.3,13.7,14,801.9,0
+SSKN.US,D,20220204,000000,14.3,14.399,13.7,13.9,826.5,0
+SSKN.US,D,20220207,000000,14,14.4,14,14.1,758.8,0
+SSKN.US,D,20220208,000000,13.701,14.136,13.7,14,652.6,0
+SSKN.US,D,20220209,000000,14.099,18.2,14,16.601,37801.7,0
+SSKN.US,D,20220210,000000,16,16.5,14.1,15,11703.1,0
+SSKN.US,D,20220211,000000,14.9,15.599,14.6,15.1,3202,0
+SSKN.US,D,20220214,000000,14.9,15.5,14.8,14.8,1404.6,0
+SSKN.US,D,20220215,000000,14.5,15.1,14.5,14.9,1837.5,0
+SSKN.US,D,20220216,000000,15.1,15.2,14.5,15.2,474.7,0
+SSKN.US,D,20220217,000000,15.265,15.399,14.95,15.2,538,0
+SSKN.US,D,20220218,000000,15.2,15.4,15.2,15.2,314.5,0
+SSKN.US,D,20220222,000000,15,15.5,15,15.2,2297.3,0
+SSKN.US,D,20220223,000000,15.4,16.3,15.398,16.2,3036.1,0
+SSKN.US,D,20220224,000000,16,16.5,16,16.1,780.2,0
+SSKN.US,D,20220225,000000,16,16.6,15.701,16.4,3448.8,0
+SSKN.US,D,20220228,000000,16,16.7,16,16.3,3114.9,0
+SSKN.US,D,20220301,000000,16,16.7,15.9,16.5,4947.1,0
+SSKN.US,D,20220302,000000,16,16.3,15.779,16,2273.6,0
+SSKN.US,D,20220303,000000,16,16.4,15.899,16.3,2233.2,0
+SSKN.US,D,20220304,000000,16,16.2,15.9,15.9,4804.8,0
+SSKN.US,D,20220307,000000,15.9,16,15.1,15.1,2290,0
+SSKN.US,D,20220308,000000,15,15.5,14.184,15.2,2388.9,0
+SSKN.US,D,20220309,000000,15,15.5,14.1,15.1,3895.2,0
+SSKN.US,D,20220310,000000,14.9,15.5,14.821,15.3,1459.2,0
+SSKN.US,D,20220311,000000,15.2,15.2,14.4,14.5,1453.7,0
+SSKN.US,D,20220314,000000,14.7,14.9,14.3,14.6,941.2,0
+SSKN.US,D,20220315,000000,14.2,15,14.2,14.5,792,0
+SSKN.US,D,20220316,000000,14.671,15.043,14.671,14.7,1598.2,0
+SSKN.US,D,20220317,000000,15.3,15.3,14.7,15.2,669.6,0
+SSKN.US,D,20220318,000000,14.4,15.4,14.4,15.4,1082.3,0
+SSKN.US,D,20220321,000000,14.3,15.5,14.3,15.25,3531.4,0
+SSKN.US,D,20220322,000000,14.9,15,14.301,14.8,1412.6,0
+SSKN.US,D,20220323,000000,14.7,16,14.6,15.8,4292.4,0
+SSKN.US,D,20220324,000000,15.5,16.5,14.7,15.7,5333.4,0
+SSKN.US,D,20220325,000000,16.4,17.5,16.001,16.2,36432.4,0
+SSKN.US,D,20220328,000000,16,16,15.3,15.387,6856.6,0
+SSKN.US,D,20220329,000000,15,15.4,14.601,15.2,3444.1,0
+SSKN.US,D,20220330,000000,15,15.397,14.5,14.5,3754.3,0
+SSKN.US,D,20220331,000000,14.657,15.1,14.6,14.7,1702.4,0
+SSKN.US,D,20220401,000000,14.8,15.4,14.741,14.8,2590.1,0
+SSKN.US,D,20220404,000000,14.8,15.3,14.28,14.4,2076.1,0
+SSKN.US,D,20220405,000000,14.8,14.8,14.2,14.301,1773.3,0
+SSKN.US,D,20220406,000000,14.3,14.7,14.2,14.4,1212.3,0
+SSKN.US,D,20220407,000000,14.2,14.35,13.7,13.7,2349.1,0
+SSKN.US,D,20220408,000000,14.3,14.3,13.4,13.555,612,0
+SSKN.US,D,20220411,000000,13.5,13.9,13.4,13.9,592.2,0
+SSKN.US,D,20220412,000000,13.5,14.4,13.5,14.2,873.7,0
+SSKN.US,D,20220413,000000,13.9,14.35,13.6,14.3,1723,0
+SSKN.US,D,20220414,000000,14,14.9,14,14.35,2338.1,0
+SSKN.US,D,20220418,000000,14.3,14.433,13.7,14.4,3635.9,0
+SSKN.US,D,20220419,000000,14.2,14.4,14.15,14.35,1266.9,0
+SSKN.US,D,20220420,000000,14.1,14.318,14.1,14.1,407.5,0
+SSKN.US,D,20220421,000000,14,14,13.8,13.801,410.2,0
+SSKN.US,D,20220422,000000,13.8,14.1,13.3,14,4440.5,0
+SSKN.US,D,20220425,000000,13.7,13.7,13,13,2435.8,0
+SSKN.US,D,20220426,000000,13.3,13.3,12.5,12.5,1699.4,0
+SSKN.US,D,20220427,000000,12.5,12.6,11.5,12,2787.2,0
+SSKN.US,D,20220428,000000,12,12.3,11.6,12.3,1203.4,0
+SSKN.US,D,20220429,000000,12.4,12.6,12.1,12.6,604.8,0
+SSKN.US,D,20220502,000000,12.8,13.4,12.1,12.6,542.6,0
+SSKN.US,D,20220503,000000,12.5,13.1,12.3,13,548.4,0
+SSKN.US,D,20220504,000000,12.65,12.85,11.9,12.6,1376.5,0
+SSKN.US,D,20220505,000000,12.603,12.603,11.9,11.996,712.7,0
+SSKN.US,D,20220506,000000,12,12,11.2,11.6,847.2,0
+SSKN.US,D,20220509,000000,11.2,11.6,10.293,10.5,3392,0
+SSKN.US,D,20220510,000000,10.65,10.7,10.4,10.7,1430,0
+SSKN.US,D,20220511,000000,10.4,10.595,10.4,10.4,392.7,0
+SSKN.US,D,20220512,000000,10.4,11.4,10.4,10.8,3486.6,0
+SSKN.US,D,20220513,000000,11.4,11.4,10.701,10.853,330.1,0
+SSKN.US,D,20220516,000000,11.399,12.9,11.399,12.2,1145,0
+SSKN.US,D,20220517,000000,12.355,12.6,11.55,11.8,2926.1,0
+SSKN.US,D,20220518,000000,11.7,11.701,11.3,11.3,340.1,0
+SSKN.US,D,20220519,000000,11,11.85,11,11.1,1244.8,0
+SSKN.US,D,20220520,000000,11.4,11.4,10.4,10.7,1437.3,0
+SSKN.US,D,20220523,000000,11,11.159,10.8,10.8,1142.3,0
+SSKN.US,D,20220524,000000,10.8,10.8,10.7,10.8,266.4,0
+SSKN.US,D,20220525,000000,11,12.1,10.869,12.1,268.3,0
+SSKN.US,D,20220526,000000,11.8,11.8,11,11,379.3,0
+SSKN.US,D,20220527,000000,11.7,11.7,10.9,11.297,770.4,0
+SSKN.US,D,20220531,000000,10.8,11.5,10.8,11,2047.5,0
+SSKN.US,D,20220601,000000,11.5,11.7,11,11.7,980.1,0
+SSKN.US,D,20220602,000000,11.7,11.7,11.2,11.6,793.7,0
+SSKN.US,D,20220603,000000,11.3,11.6,11.3,11.6,70.9,0
+SSKN.US,D,20220606,000000,11.2,11.6,11.2,11.6,385.9,0
+SSKN.US,D,20220607,000000,10.9,11.55,10.8,10.8,1073.8,0
+SSKN.US,D,20220608,000000,11,11.599,10.8,11.1,736.6,0
+SSKN.US,D,20220609,000000,11.1,11.1,10.5,10.5,7901.1,0
+SSKN.US,D,20220610,000000,10.5,10.65,10.1,10.2,1252.9,0
+SSKN.US,D,20220613,000000,10.2,10.5,10.1,10.1,308.8,0
+SSKN.US,D,20220614,000000,10.1,10.3,9.357,9.357,1183.8,0
+SSKN.US,D,20220615,000000,10.4,10.5,9.34,10.1,2160.5,0
+SSKN.US,D,20220616,000000,10.1,10.5,9.5,10.5,882.6,0
+SSKN.US,D,20220617,000000,10.4,11,9.7,11,1245.1,0
+SSKN.US,D,20220621,000000,11,11,10.3,11,1309.4,0
+SSKN.US,D,20220622,000000,10.375,11,9.7,10.4,1378.5,0
+SSKN.US,D,20220623,000000,9.951,10.4,9.934,10,298.7,0
+SSKN.US,D,20220624,000000,10.2,10.7,10.2,10.7,131.3,0
+SSKN.US,D,20220627,000000,10.6,11,10.2,10.3,1347.2,0
+SSKN.US,D,20220628,000000,10,10.5,9.803,9.94,1788.8,0
+SSKN.US,D,20220629,000000,9.83,9.991,9.524,9.78,391.7,0
+SSKN.US,D,20220630,000000,9.74549,9.8,9.486,9.61,1615.9,0
+SSKN.US,D,20220701,000000,9.6,9.6,9.241,9.25,2118.4,0
+SSKN.US,D,20220705,000000,9.71,10.1,9.6,9.701,465.9,0
+SSKN.US,D,20220706,000000,10.999,11.5,10.1,10.7,10493.7,0
+SSKN.US,D,20220707,000000,10.5,10.7,10.379,10.7,566.2,0
+SSKN.US,D,20220708,000000,10.9,11,10.9,10.914,352.2,0
+SSKN.US,D,20220711,000000,10.601,10.8,10.601,10.7,213,0
+SSKN.US,D,20220712,000000,10.4,10.7,10.4,10.7,786.5,0
+SSKN.US,D,20220713,000000,10.7,10.927,10.7,10.8,281,0
+SSKN.US,D,20220715,000000,10.601,11,10.601,11,406.5,0
+SSKN.US,D,20220718,000000,11.2,11.2,11.1,11.2,251.7,0
+SSKN.US,D,20220719,000000,11.3,11.8,11,11.1,7642.7,0
+SSKN.US,D,20220720,000000,11.3,11.45,11,11.1,5855.2,0
+SSKN.US,D,20220721,000000,10.95,11.9,10.95,11.7,53908.3,0
+SSKN.US,D,20220722,000000,11.4,11.55,11,11.3,1831.6,0
+SSKN.US,D,20220725,000000,10.568,12,10.5,11,80052.8,0
+SSKN.US,D,20220726,000000,12.2,12.3,10.7,11.5,157830.6,0
+SSKN.US,D,20220727,000000,11.4,12.5,10.7,11.8,69574.9,0
+SSKN.US,D,20220728,000000,11.301,11.9,10.1,11,10056.2,0
+SSKN.US,D,20220729,000000,11,11,10.2,10.6,2559.2,0
+SSKN.US,D,20220801,000000,10.7,10.7,9.72,10.1,7948.9,0
+SSKN.US,D,20220802,000000,9.84,10.1,9.6,10.1,4639.8,0
+SSKN.US,D,20220803,000000,10,10.6,9.8,9.972,5696.2,0
+SSKN.US,D,20220804,000000,10.3,10.6,9.94,10.2,4459.3,0
+SSKN.US,D,20220805,000000,10.3,10.8,10.2,10.5,2653.4,0
+SSKN.US,D,20220808,000000,10.3,11,10.3,10.8,4276.8,0
+SSKN.US,D,20220809,000000,11,11,10.6,10.6,2565.3,0
+SSKN.US,D,20220810,000000,10.7,11.6,10.5,11.2,5965.7,0
+SSKN.US,D,20220811,000000,10.9,11.2,10.7,10.7,4233.2,0
+SSKN.US,D,20220812,000000,10.2,10.6,10.2,10.4,9061.2,0
+SSKN.US,D,20220815,000000,10.5,10.623,10,10,8127.8,0
+SSKN.US,D,20220816,000000,10,10.3,10,10,11336,0
+SSKN.US,D,20220817,000000,10,10.2,10,10,3931.8,0
+SSKN.US,D,20220818,000000,10.161,10.3,10,10,8623.7,0
+SSKN.US,D,20220819,000000,10.1,10.1,9.84,9.84,6613.8,0
+SSKN.US,D,20220822,000000,9.86,9.99799,9.7,9.897,951.1,0
+SSKN.US,D,20220823,000000,10.099,10.2,9.81,9.845,1242.9,0
+SSKN.US,D,20220824,000000,10,10.2,9.8,10,897,0
+SSKN.US,D,20220825,000000,9.9,9.925,9.8,9.853,590.9,0
+SSKN.US,D,20220826,000000,9.8,9.99,9.8,9.97399,306,0
+SSKN.US,D,20220829,000000,9.975,9.98,9.8,9.9,984.6,0
+SSKN.US,D,20220830,000000,9.801,9.901,9.801,9.9,542.4,0
+SSKN.US,D,20220831,000000,9.8,10,9.8,9.903,1476.9,0
+SSKN.US,D,20220901,000000,9.901,10,9.9,9.9,506.4,0
+SSKN.US,D,20220902,000000,10,10.2,9.999,10.2,822.9,0
+SSKN.US,D,20220906,000000,10.1,10.3,9.701,9.9,1292.7,0
+SSKN.US,D,20220907,000000,9.805,10.2,9.71,10.19,1024.3,0
+SSKN.US,D,20220908,000000,10.4,10.4,9.704,10,507.9,0
+SSKN.US,D,20220909,000000,9.9,10.6,9.8,9.84,1413.1,0
+SSKN.US,D,20220912,000000,9.704,10.2,9.704,9.9,1863.8,0
+SSKN.US,D,20220913,000000,9.9,10.184,9.9,10.05,9293.5,0
+SSKN.US,D,20220914,000000,10,10.4,9.9,9.9,3828.1,0
+SSKN.US,D,20220915,000000,10.1,10.1,9.8,10.1,3005.2,0
+SSKN.US,D,20220916,000000,10.1,10.5,9.64,10.5,3871.3,0
+SSKN.US,D,20220919,000000,10.5,10.5,9.6,9.8,1360.2,0
+SSKN.US,D,20220920,000000,9.695,9.9,9.521,9.721,2724.7,0
+SSKN.US,D,20220921,000000,9.9,9.99,9.5,9.99,1013.8,0
+SSKN.US,D,20220922,000000,9.89,9.89,9.1,9.42,6848.3,0
+SSKN.US,D,20220923,000000,9.4,9.4,7.611,8.4,10868.5,0
+SSKN.US,D,20220926,000000,8.107,8.253,7.625,7.9,5731.1,0
+SSKN.US,D,20220927,000000,8.279,8.4,7.4,8.247,7730.8,0
+SSKN.US,D,20220928,000000,8.188,8.837,7.6,8.1,3424.5,0
+SSKN.US,D,20220929,000000,7.6,8.48,7.6,8.45,2683,0
+SSKN.US,D,20220930,000000,7.8,9.2,7.8,8.71,1614.1,0
+SSKN.US,D,20221003,000000,9,9.00596,8.02,8.377,1650.3,0
+SSKN.US,D,20221004,000000,8.701,9.2,8.701,8.98,970.1,0
+SSKN.US,D,20221005,000000,9.2,9.2,8.7,9.199,730.7,0
+SSKN.US,D,20221006,000000,8.721,9.179,8.4,9.097,556.7,0
+SSKN.US,D,20221007,000000,8.4,8.7,8.18949,8.3,846.5,0
+SSKN.US,D,20221010,000000,8.325,8.325,8.32,8.32,178.9,0
+SSKN.US,D,20221011,000000,8.4,9,8.4,8.787,446.1,0
+SSKN.US,D,20221012,000000,8.3,8.8,7.761,8.8,684.1,0
+SSKN.US,D,20221013,000000,8.3,9,8.3,8.916,311,0
+SSKN.US,D,20221014,000000,8.6,8.8,7.8,8.583,707.3,0
+SSKN.US,D,20221017,000000,9,9,8.001,8.6,3008.2,0
+SSKN.US,D,20221018,000000,8.842,9,7.7,8.525,786.8,0
+SSKN.US,D,20221019,000000,8.5,8.5,8.013,8.085,523.2,0
+SSKN.US,D,20221020,000000,7.7,8.085,7.7,8,139,0
+SSKN.US,D,20221021,000000,8.3,8.762,7.7,8.385,356.4,0
+SSKN.US,D,20221024,000000,7.93,9,7.9,8,231,0
+SSKN.US,D,20221025,000000,8,8.3,7.9,7.91,1264.7,0
+SSKN.US,D,20221026,000000,7.8,8.9,7.8,7.92,2897.9,0
+SSKN.US,D,20221027,000000,8.1,8.5,8.1,8.5,322,0
+SSKN.US,D,20221028,000000,8.153,8.895,8.153,8.895,288.8,0
+SSKN.US,D,20221031,000000,8.1,8.6,8.1,8.205,362.6,0
+SSKN.US,D,20221101,000000,9,9.359,8.494,9.3,7340.3,0
+SSKN.US,D,20221102,000000,9.7,9.7,9.05001,9.55,301.7,0
+SSKN.US,D,20221103,000000,8.8,9.25,8.8,8.944,837.5,0
+SSKN.US,D,20221104,000000,8.22,9.25,8.22,9,713.8,0
+SSKN.US,D,20221107,000000,8.299,9,8.299,8.927,1614.7,0
+SSKN.US,D,20221108,000000,8.6,9.5,8.2,8.3,4329.3,0
+SSKN.US,D,20221109,000000,8.591,8.591,8.279,8.279,74.8,0
+SSKN.US,D,20221110,000000,8.2,9,8.2,8.436,595.9,0
+SSKN.US,D,20221111,000000,8.3,9,8.278,8.65,316.7,0
+SSKN.US,D,20221114,000000,8.3,9.254,8.3,8.62501,615.6,0
+SSKN.US,D,20221115,000000,9.499,9.499,8.175,8.185,254.5,0
+SSKN.US,D,20221116,000000,8.08,8.9,8.08,8.9,975.9,0
+SSKN.US,D,20221117,000000,8.7,8.9,8.1,8.8,209.7,0
+SSKN.US,D,20221118,000000,9.4,9.4,8.227,8.395,329,0
+SSKN.US,D,20221121,000000,8.4,9.209,8.4,8.64,331.2,0
+SSKN.US,D,20221122,000000,8.64,9,8.426,8.64,181.2,0
+SSKN.US,D,20221123,000000,8.507,9,8.501,8.9,997,0
+SSKN.US,D,20221125,000000,8.5,8.897,8.4,8.775,1390.4,0
+SSKN.US,D,20221128,000000,8.8,9.35,8.4,9.164,1866.8,0
+SSKN.US,D,20221129,000000,8.501,9.2,8.501,8.688,127,0
+SSKN.US,D,20221130,000000,8.645,8.7,8.5,8.50001,577.9,0
+SSKN.US,D,20221201,000000,8.5,8.6,8.5,8.6,250,0
+SSKN.US,D,20221202,000000,8.5,8.7,8.5,8.588,2227.7,0
+SSKN.US,D,20221205,000000,8.533,8.533,8.5,8.5,98.3,0
+SSKN.US,D,20221206,000000,8.501,8.501,8.5,8.5,319.7,0
+SSKN.US,D,20221207,000000,8.501,9.025,8.501,8.6,622.6,0
+SSKN.US,D,20221208,000000,8.6,8.6,8.6,8.6,43.4,0
+SSKN.US,D,20221209,000000,9.025,9.025,8.5,9,276.8,0
+SSKN.US,D,20221212,000000,9,9,8.5,8.778,254.8,0
+SSKN.US,D,20221213,000000,8.8,9,8.65,8.65,2607.4,0
+SSKN.US,D,20221214,000000,8.9,9,8.4,8.4,399.9,0
+SSKN.US,D,20221215,000000,8.4,8.75001,8.4,8.75001,67.5,0
+SSKN.US,D,20221216,000000,8.5,9,8.4,9,335.8,0
+SSKN.US,D,20221219,000000,9,9.09,8.4,9.059,1921,0
+SSKN.US,D,20221220,000000,9,9,8.4,8.4,289.5,0
+SSKN.US,D,20221221,000000,8.4,9,8.4,8.635,1139.9,0
+SSKN.US,D,20221222,000000,8.4,8.59001,8.4,8.401,653.8,0
+SSKN.US,D,20221223,000000,8.4,8.65501,8.221,8.221,1388.1,0
+SSKN.US,D,20221227,000000,8.201,8.41251,7.72,7.872,2253.5,0
+SSKN.US,D,20221228,000000,7.9,8.4,7.7,8.00001,1454.7,0
+SSKN.US,D,20221229,000000,7.5,8.7,7.5,8,1833.6,0
+SSKN.US,D,20221230,000000,7.6,8.15,7.6,7.901,295.6,0
+SSKN.US,D,20230103,000000,8.799,8.799,7.72,8.002,631.8,0
+SSKN.US,D,20230104,000000,7.7,8.085,7.40201,7.871,338.3,0
+SSKN.US,D,20230105,000000,7.804,8.2,7.8,7.9,807.7,0
+SSKN.US,D,20230106,000000,7.825,8.5,7.825,8.2,398.3,0
+SSKN.US,D,20230109,000000,8.4,8.4,7.845,8.099,2663.4,0
+SSKN.US,D,20230110,000000,8.15,8.2,8,8,692.1,0
+SSKN.US,D,20230111,000000,8.3,8.3,8.1625,8.2,727.4,0
+SSKN.US,D,20230112,000000,8.5,8.5,8.5,8.5,125.3,0
+SSKN.US,D,20230113,000000,8.5,9.177,8.5,9.1,953.5,0
+SSKN.US,D,20230117,000000,9.1,9.39899,8.6,8.67501,603.6,0
+SSKN.US,D,20230118,000000,8.5,9.3,8.5,8.8,392,0
+SSKN.US,D,20230119,000000,9.24,9.3,8.841,8.841,982.9,0
+SSKN.US,D,20230120,000000,8.8,9.3,8.8,9.3,345.5,0
+SSKN.US,D,20230123,000000,9.3,9.3,9.00001,9.098,1031.3,0
+SSKN.US,D,20230124,000000,8.8,8.803,8.55,8.6,906.3,0
+SSKN.US,D,20230125,000000,8.5,8.75001,8.5,8.55,160.3,0
+SSKN.US,D,20230126,000000,8.70101,8.91001,8.55,8.55,206.6,0
+SSKN.US,D,20230127,000000,8.60101,9.3,8.60101,8.65,2001.6,0
+SSKN.US,D,20230130,000000,8.65,8.7,8.5,8.657,1223,0
+SSKN.US,D,20230131,000000,8.8,9.2,8.5,9.2,923.4,0
+SSKN.US,D,20230201,000000,9.3,9.8,9.261,9.4,6204.7,0
+SSKN.US,D,20230202,000000,10,10.018,9.573,9.839,2314,0
+SSKN.US,D,20230203,000000,9.84,13.1,9.6,11.5,17475.3,0
+SSKN.US,D,20230206,000000,11.5,12.5,11.2,11.6,2989.2,0
+SSKN.US,D,20230207,000000,11.2,12.1,11.2,12.1,1328,0
+SSKN.US,D,20230208,000000,11.2,12,11.2,12,523.4,0
+SSKN.US,D,20230209,000000,11.2,11.2,9.652,10.426,728,0
+SSKN.US,D,20230210,000000,11.5,12.1,10.029,11.6,5447.6,0
+SSKN.US,D,20230213,000000,12.3,12.3,11.5,11.8,1154.8,0
+SSKN.US,D,20230214,000000,12.1,13.9,11.7,13.3,25178.5,0
+SSKN.US,D,20230215,000000,13.6,13.6,12,12.7,6370.9,0
+SSKN.US,D,20230216,000000,12.7,12.955,11.2,11.6,4746.4,0
+SSKN.US,D,20230217,000000,10.9,11.6,10.9,11.2,2058.9,0
+SSKN.US,D,20230221,000000,11.3,12.45,11.2,11.3,1444.7,0
+SSKN.US,D,20230222,000000,11.2,11.9,11.2,11.5,1106.8,0
+SSKN.US,D,20230223,000000,11.7,11.98,11.2,11.6,1734.3,0
+SSKN.US,D,20230224,000000,11.3,12.5,11.2,11.7,4680.8,0
+SSKN.US,D,20230227,000000,12.1,12.115,11.201,11.9,842.3,0
+SSKN.US,D,20230228,000000,11.6,11.9,11.2,11.2,478,0
+SSKN.US,D,20230301,000000,11.2,11.4,11,11.2,1244.3,0
+SSKN.US,D,20230302,000000,11.2,11.399,11.2,11.2,265.6,0
+SSKN.US,D,20230303,000000,11.383,11.383,11,11.3,608.6,0
+SSKN.US,D,20230306,000000,11.3,11.3,10.5,10.7,753.2,0
+SSKN.US,D,20230307,000000,10.5,10.9,10.5,10.7,251.7,0
+SSKN.US,D,20230308,000000,10.6,11.3,10.5,10.912,1094.3,0
+SSKN.US,D,20230309,000000,10.845,10.867,10.6,10.7,320,0
+SSKN.US,D,20230310,000000,11,11,9.101,9.8,1377.2,0
+SSKN.US,D,20230313,000000,8.901,10.1,8.5,9.3,2128.5,0
+SSKN.US,D,20230314,000000,9.765,11.2,9.025,9.3,4258.4,0
+SSKN.US,D,20230315,000000,9.5,11,9.5,9.6,2152.9,0
+SSKN.US,D,20230316,000000,9.3,9.6,9.2,9.201,1541,0
+SSKN.US,D,20230317,000000,9,9.2,8.5,8.5,2095.3,0
+SSKN.US,D,20230320,000000,8.7,9.479,8.7,9,1074.3,0
+SSKN.US,D,20230321,000000,9.305,10.599,9.12,9.489,2019.9,0
+SSKN.US,D,20230322,000000,10.125,10.3,9.42,10.3,249.2,0
+SSKN.US,D,20230323,000000,9.4,10.5,9.4,9.7,5233.7,0
+SSKN.US,D,20230324,000000,9.5,10.7,9.05101,9.833,2724.2,0
+SSKN.US,D,20230327,000000,10.2,10.999,9.42,10.7,704.4,0
+SSKN.US,D,20230328,000000,10.463,11,9.82,10.2,1323.1,0
+SSKN.US,D,20230329,000000,10.2,11,10.2,10.7,1226.2,0
+SSKN.US,D,20230330,000000,11.367,11.5,11,11.35,1197.4,0
+SSKN.US,D,20230331,000000,10.5,11.5,10.5,10.587,3512.8,0
+SSKN.US,D,20230403,000000,10.7,10.7,10.11,10.6,648.8,0
+SSKN.US,D,20230404,000000,10.799,10.8,10,10.05,3076.8,0
+SSKN.US,D,20230405,000000,10,10.6,10,10.6,220.2,0
+SSKN.US,D,20230406,000000,10.476,10.599,10.055,10.055,145,0
+SSKN.US,D,20230410,000000,10.139,10.5,10.1,10.5,515.5,0
+SSKN.US,D,20230411,000000,10.1,10.6,10.1,10.6,217.4,0
+SSKN.US,D,20230412,000000,10.3,10.4,10.221,10.371,423,0
+SSKN.US,D,20230413,000000,10.218,10.399,10.2,10.2,615.4,0
+SSKN.US,D,20230414,000000,10.314,10.314,10.1,10.15,945.2,0
+SSKN.US,D,20230417,000000,10.4,10.9,10.399,10.7,1640.4,0
+SSKN.US,D,20230418,000000,10.102,10.77,10.102,10.711,829.8,0
+SSKN.US,D,20230419,000000,10.9,11.2,10.803,11.2,1560.7,0
+SSKN.US,D,20230420,000000,11,11.5,10.9,11.5,158.4,0
+SSKN.US,D,20230421,000000,11.5,11.5,10.9,11.3,159.5,0
+SSKN.US,D,20230424,000000,11,11,10.472,10.472,1669.4,0
+SSKN.US,D,20230425,000000,10.4,10.479,9.9,10,1916.2,0
+SSKN.US,D,20230426,000000,10.197,10.197,9.143,9.601,1373.4,0
+SSKN.US,D,20230427,000000,9.486,10,9.486,9.7,1278.7,0
+SSKN.US,D,20230428,000000,9.9,10.8,9.734,10.8,992.9,0
+SSKN.US,D,20230501,000000,10.4,11.121,10,10,2891.6,0
+SSKN.US,D,20230502,000000,10.8,10.8,10.1,10.4,455.3,0
+SSKN.US,D,20230503,000000,10.585,10.6,9.68,9.8,1507.9,0
+SSKN.US,D,20230504,000000,9.8,11.4,9.8,10.659,4810,0
+SSKN.US,D,20230505,000000,10.5,11,10.115,10.241,1017.7,0
+SSKN.US,D,20230508,000000,10,10.538,10,10.538,269.6,0
+SSKN.US,D,20230509,000000,10.45,10.8,10.1,10.4,422.9,0
+SSKN.US,D,20230510,000000,10.14,10.5,10.1,10.5,98.7,0
+SSKN.US,D,20230511,000000,10.546,10.991,10.2,10.2,282.6,0
+SSKN.US,D,20230512,000000,10.2,10.323,10.2,10.3,107.7,0
+SSKN.US,D,20230515,000000,10.7,10.7,10.2,10.499,993.5,0
+SSKN.US,D,20230516,000000,10.2,10.299,9.789,10.2,618.2,0
+SSKN.US,D,20230517,000000,9.9,10.2,9.349,10.1,1718.9,0
+SSKN.US,D,20230518,000000,9.8,10.2,9.5,9.5,448.9,0
+SSKN.US,D,20230519,000000,9.5,9.8,9.2,9.5,846.1,0
+SSKN.US,D,20230522,000000,9.5,10.2,9.5,10.1,589.5,0
+SSKN.US,D,20230523,000000,9.5,10.2,9.423,10.2,185.7,0
+SSKN.US,D,20230524,000000,9.897,10.2,9.897,9.897,202.8,0
+SSKN.US,D,20230525,000000,9.5,9.62501,9.222,9.222,766.6,0
+SSKN.US,D,20230526,000000,9.55,9.6,9.051,9.378,362,0
+SSKN.US,D,20230530,000000,8.91,9.301,8.91,9.25,1287.3,0
+SSKN.US,D,20230531,000000,9.05,10.099,8.95,8.95,399.1,0
+SSKN.US,D,20230601,000000,8.6,10.1,8.6,9.484,463,0
+SSKN.US,D,20230602,000000,9.5,9.7,9.1,9.7,249.5,0
+SSKN.US,D,20230605,000000,9.7,9.7,9.013,9.6,384.6,0
+SSKN.US,D,20230606,000000,8.7,9.6,8.7,8.8,884.7,0
+SSKN.US,D,20230607,000000,8.9,9.35,8.598,8.9,1382.2,0
+SSKN.US,D,20230608,000000,8.7,9.3,8.7,9.1,599.5,0
+SSKN.US,D,20230609,000000,9.195,9.195,8.5,8.9,682.9,0
+SSKN.US,D,20230612,000000,9.1,9.2,8.7,9.2,1049.5,0
+SSKN.US,D,20230613,000000,9,9.2,8.7,8.7,1016.6,0
+SSKN.US,D,20230614,000000,9.19899,9.2,8.5,8.5,1268.9,0
+SSKN.US,D,20230615,000000,8.5,8.9,8.5,8.595,822.6,0
+SSKN.US,D,20230616,000000,8.505,9.756,8.5,9.153,904.6,0
+SSKN.US,D,20230620,000000,8.6,9.5,8.6,8.876,698.8,0
+SSKN.US,D,20230621,000000,8.7,9.15,8.7,8.876,364,0
+SSKN.US,D,20230622,000000,8.7,9.1,8.7,9.1,373.3,0
+SSKN.US,D,20230623,000000,8.8,9.2,8.8,9,171.9,0
+SSKN.US,D,20230626,000000,9.502,9.6,9.1,9.303,1551.9,0
+SSKN.US,D,20230627,000000,9.425,10.4,9.425,9.5,1239.3,0
+SSKN.US,D,20230628,000000,9.95,9.95,8.82,9.1,1968.1,0
+SSKN.US,D,20230629,000000,9.7,9.8,9.2,9.4,766.4,0
+SSKN.US,D,20230630,000000,9.25,9.799,9.25,9.499,240.8,0
+SSKN.US,D,20230703,000000,9.35,10.3,9.25,10.3,312.5,0
+SSKN.US,D,20230705,000000,9.7,10.364,9.1,9.1,814.9,0
+SSKN.US,D,20230706,000000,9.55,10.3,9.55,9.697,442.9,0
+SSKN.US,D,20230707,000000,9.792,10.05,9.185,10.05,380.2,0
+SSKN.US,D,20230710,000000,9.23,10.1,9.23,10.1,363.1,0
+SSKN.US,D,20230711,000000,9.5,9.5,7.5,9.1745,3125.4,0
+SSKN.US,D,20230712,000000,9.44999,9.6,8.801,9.043,308.8,0
+SSKN.US,D,20230713,000000,9.7,9.999,8.901,9.788,308.2,0
+SSKN.US,D,20230714,000000,9.8,9.999,9.523,9.997,761.2,0
+SSKN.US,D,20230717,000000,9.404,9.97451,9.099,9.95,1292.8,0
+SSKN.US,D,20230718,000000,9.899,9.9,9.301,9.301,262.6,0
+SSKN.US,D,20230719,000000,9.8,9.87,9.264,9.5,518.5,0
+SSKN.US,D,20230720,000000,9.5,9.5,9,9.29201,612.8,0
+SSKN.US,D,20230721,000000,9.3,9.5,9.038,9.1,776.7,0
+SSKN.US,D,20230724,000000,9.3,9.5,9.1,9.45,417.4,0
+SSKN.US,D,20230725,000000,8.999,9.88,8.999,9.2,1855.2,0
+SSKN.US,D,20230726,000000,9.699,9.699,9.1,9.55,912.2,0
+SSKN.US,D,20230727,000000,9.515,9.699,9.515,9.5372,364.5,0
+SSKN.US,D,20230728,000000,9.79,9.79,9.4,9.5,406.7,0
+SSKN.US,D,20230731,000000,9.4,10,9.3945,10,1479.5,0
+SSKN.US,D,20230801,000000,9.3,9.9,9.169,9.4,696.7,0
+SSKN.US,D,20230802,000000,9.85,10.2,9.283,10,213.8,0
+SSKN.US,D,20230803,000000,9.6,10,8.803,9.1,1648.3,0
+SSKN.US,D,20230804,000000,9.7,9.7,9.1,9.1,336.2,0
+SSKN.US,D,20230807,000000,9,9,8.7,8.7,1530.2,0
+SSKN.US,D,20230808,000000,8.7,9,8.3,8.7,2411.6,0
+SSKN.US,D,20230809,000000,8.999,9.412,8.448,8.8,1752,0
+SSKN.US,D,20230810,000000,8.305,8.306,5.9,6.4,39334.9,0
+SSKN.US,D,20230811,000000,6,6.67499,5.61,5.85,34668.5,0
+SSKN.US,D,20230814,000000,5.899,6.268,5.6,5.609,10910.2,0
+SSKN.US,D,20230815,000000,5.61,6.178,5.363,5.363,19457.4,0
+SSKN.US,D,20230816,000000,5.3,6.094,4.5009,5.8,441962,0
+SSKN.US,D,20230817,000000,5.05,5.901,5.05,5.8,15908.5,0
+SSKN.US,D,20230818,000000,5.7,6.733,5.421,6.308,8785.7,0
+SSKN.US,D,20230821,000000,7.77,10.8,6.6,6.792,211668.6,0
+SSKN.US,D,20230822,000000,6.32,6.58,5.005,6.165,19991.3,0
+SSKN.US,D,20230823,000000,6.11,7.3,6,6.46,6584.5,0
+SSKN.US,D,20230824,000000,6.3,6.599,5.77501,6.599,4976.2,0
+SSKN.US,D,20230825,000000,6.47,7.7,6.10101,6.51,5841.8,0
+SSKN.US,D,20230828,000000,6.5,7.4,6.34,6.397,983.2,0
+SSKN.US,D,20230829,000000,6.101,7.02,6.101,6.9,3699.1,0
+SSKN.US,D,20230830,000000,6.322,6.9,6.322,6.88,1359.9,0
+SSKN.US,D,20230831,000000,6.5,6.845,6.173,6.41,3568.6,0
+SSKN.US,D,20230901,000000,6.4,6.8,6.4,6.5,563.7,0
+SSKN.US,D,20230905,000000,6.37,6.5,5.654,6.027,1194.7,0
+SSKN.US,D,20230906,000000,6,6,5.56,5.9,6031.6,0
+SSKN.US,D,20230907,000000,5.999,6,5.61,5.8,278,0
+SSKN.US,D,20230908,000000,5.72002,6.39899,5.72002,6.001,427.6,0
+SSKN.US,D,20230911,000000,6,6.4,5.72,5.9,403.5,0
+SSKN.US,D,20230912,000000,5.73,6,5.73,5.731,326.3,0
+SSKN.US,D,20230913,000000,5.5,6.1,5.5,5.781,1889.2,0
+SSKN.US,D,20230914,000000,6.236,6.236,5.9,6.18,483.6,0
+SSKN.US,D,20230915,000000,5.6,10,5.2,10,17047.7,0
+SSKN.US,D,20230918,000000,7.3,7.5,6.501,6.871,16411.3,0
+SSKN.US,D,20230919,000000,6.7,7.5,6.5,7.49,5593.6,0
+SSKN.US,D,20230920,000000,7.831,7.831,6.6,6.609,4433.8,0
+SSKN.US,D,20230921,000000,6.6,7.4,6.6,7.034,1976.7,0
+SSKN.US,D,20230922,000000,6.818,7.3,6.6,6.6,1002.5,0
+SSKN.US,D,20230925,000000,6.1,6.79,4.874,6.17,4702.2,0
+SSKN.US,D,20230926,000000,5.94999,6.395,5.8,5.9,1449.4,0
+SSKN.US,D,20230927,000000,5.71,6.749,5.71,5.94,1266.8,0
+SSKN.US,D,20230928,000000,6.65,6.65,5.6,6,2794.4,0
+SSKN.US,D,20230929,000000,6.375,6.375,5.701,5.95,643.4,0
+SSKN.US,D,20231002,000000,5.712,6.05251,5.705,5.89,800.3,0
+SSKN.US,D,20231003,000000,6.3,6.3,5.89,6.045,1333.1,0
+SSKN.US,D,20231004,000000,6.005,6.24,5.711,5.9,615.4,0
+SSKN.US,D,20231005,000000,5.99,6.25,5.677,5.677,1601.2,0
+SSKN.US,D,20231006,000000,6.35001,6.68,5.96,6.22,1021.4,0
+SSKN.US,D,20231009,000000,6.148,6.148,5.711,5.75,1944.8,0
+SSKN.US,D,20231010,000000,5.7,6.307,5.7,5.928,413.7,0
+SSKN.US,D,20231011,000000,5.711,6.699,5.711,6.082,1072.1,0
+SSKN.US,D,20231012,000000,5.777,5.9,5.777,5.8,266.5,0
+SSKN.US,D,20231013,000000,6.09,6.2,5.78601,5.8,385.3,0
+SSKN.US,D,20231016,000000,6.017,6.09,5.6,5.6,2042.1,0
+SSKN.US,D,20231017,000000,5.995,7.1,5.79,5.856,1293.9,0
+SSKN.US,D,20231018,000000,5.84,6.14901,5.66,5.66,671.6,0
+SSKN.US,D,20231019,000000,5.605,5.9,5.4,5.45,3649.3,0
+SSKN.US,D,20231020,000000,5.7,6.1,5.3,5.65,1665.2,0
+SSKN.US,D,20231023,000000,5.4,5.9,5.4,5.41,1200,0
+SSKN.US,D,20231024,000000,6,6,5.35,5.38,694.8,0
+SSKN.US,D,20231025,000000,5.3,5.675,5.3,5.35,469.7,0
+SSKN.US,D,20231026,000000,5.2,5.71,5.155,5.29,2959.2,0
+SSKN.US,D,20231027,000000,5.31,5.429,5.1,5.324,1055.1,0
+SSKN.US,D,20231030,000000,4.905,5.53,4.9,5,4444.6,0
+SSKN.US,D,20231031,000000,5,5.001,4.85,4.85,908.1,0
+SSKN.US,D,20231101,000000,4.85,5.1,4.85,4.85,447.9,0
+SSKN.US,D,20231102,000000,4.8,5.15001,4.702,4.702,1389,0
+SSKN.US,D,20231103,000000,4.899,5.2,4.6,4.6,2225.5,0
+SSKN.US,D,20231106,000000,4.9,4.9,4.6,4.6,558.3,0
+SSKN.US,D,20231107,000000,4.69,4.695,4.51,4.51,756.4,0
+SSKN.US,D,20231108,000000,4.55,4.55,4,4.013,7201.5,0
+SSKN.US,D,20231109,000000,4.1,4.4,3.715,3.8,4919.8,0
+SSKN.US,D,20231110,000000,3.8,4.4,3.2,3.3,4351.7,0
+SSKN.US,D,20231113,000000,3.101,3.9,3,3.02,10866.9,0
+SSKN.US,D,20231114,000000,3.05,3.6,2.62,3.2,22043.1,0
+SSKN.US,D,20231115,000000,3.2,4,3.2,3.7,18055.9,0
+SSKN.US,D,20231116,000000,3,5,3,4.53,23000.2,0
+SSKN.US,D,20231117,000000,4.394,5.9,4.394,5.525,4772,0
+SSKN.US,D,20231120,000000,5.7,5.7,4.862,5.21,3132.2,0
+SSKN.US,D,20231121,000000,5.37879,5.4,5.002,5.03,1625.1,0
+SSKN.US,D,20231122,000000,5.235,5.4,4.7,4.81,3186.3,0
+SSKN.US,D,20231124,000000,5.01,5.199,4.5,4.5,1618.6,0
+SSKN.US,D,20231127,000000,4.6,4.9,4.5,4.608,2306.9,0
+SSKN.US,D,20231128,000000,4.4,5.27,4.4,4.41,1059.1,0
+SSKN.US,D,20231129,000000,5.099,5.099,4.022,4.69,5149.7,0
+SSKN.US,D,20231130,000000,5.6,5.6,4.009,4.99,5515,0
+SSKN.US,D,20231201,000000,4.751,4.799,4.288,4.386,11626.8,0
+SSKN.US,D,20231204,000000,4.386,4.799,4.386,4.5,1207.7,0
+SSKN.US,D,20231205,000000,4.271,5.39599,4.2,4.903,9631,0
+SSKN.US,D,20231206,000000,5.001,5.4,4.91,5,3157.1,0
+SSKN.US,D,20231207,000000,5.3,6.96,5,6.29999,21467.7,0
+SSKN.US,D,20231208,000000,6.101,6.6,5.236,5.504,4315.3,0
+SSKN.US,D,20231211,000000,5.311,5.81,5.20101,5.3,1299,0
+SSKN.US,D,20231212,000000,5.8,5.8,5.4,5.4,1332.6,0
+SSKN.US,D,20231213,000000,5.1,5.9,5.1,5.551,2099.3,0
+SSKN.US,D,20231214,000000,5.106,6,5.1,5.82,2187.2,0
+SSKN.US,D,20231215,000000,6.2,6.89899,6.018,6.08,1273.9,0
+SSKN.US,D,20231218,000000,5.9,6,5.55,5.6,764.8,0
+SSKN.US,D,20231219,000000,6.15,6.15,5.3,5.98,2560.7,0
+SSKN.US,D,20231220,000000,5.5,6.4,5.301,6.38,2412.7,0
+SSKN.US,D,20231221,000000,6.4,6.4,5.9,5.961,4188.8,0
+SSKN.US,D,20231222,000000,6.2,6.296,5.302,5.62,9567.5,0
+SSKN.US,D,20231226,000000,6.2,6.2,5.6,5.994,1475.7,0
+SSKN.US,D,20231227,000000,5,5.858,5,5.64,4318.7,0
+SSKN.US,D,20231228,000000,5.922,5.922,5.27101,5.5,1572.7,0
+SSKN.US,D,20231229,000000,5.851,5.851,5.5,5.501,340431.9,0
+SSKN.US,D,20240102,000000,5.1,5.401,4.4,5.201,40614.7,0
+SSKN.US,D,20240103,000000,5.045,5.697,4.844,5.608,10603,0
+SSKN.US,D,20240104,000000,5.44,6.45,5.32,6.244,13702.3,0
+SSKN.US,D,20240105,000000,6.057,6.057,5.626,5.725,1961.4,0
+SSKN.US,D,20240108,000000,6.013,6.013,5.6,5.8005,2062.3,0
+SSKN.US,D,20240109,000000,5.62701,6.11351,5.627,6.08638,1583.9,0
+SSKN.US,D,20240110,000000,5.5,5.95,5.49421,5.601,2242.1,0
+SSKN.US,D,20240111,000000,5.204,5.845,5.204,5.694,872.8,0
+SSKN.US,D,20240112,000000,5.694,6.1,5.685,5.686,1774.9,0
+SSKN.US,D,20240116,000000,5.303,5.7,5.303,5.41,1296,0
+SSKN.US,D,20240117,000000,5.68,5.68,5.303,5.552,1346.4,0
+SSKN.US,D,20240118,000000,5.844,5.844,5.391,5.465,4430,0
+SSKN.US,D,20240119,000000,5.31,5.72,5.211,5.211,1498.8,0
+SSKN.US,D,20240122,000000,5.362,5.8,5.201,5.201,1571.4,0
+SSKN.US,D,20240123,000000,5.1,5.599,5,5.16,4346.4,0
+SSKN.US,D,20240124,000000,5.6,5.6,5.101,5.2,498,0
+SSKN.US,D,20240125,000000,5.2,5.55,5.102,5.105,2569.8,0
+SSKN.US,D,20240126,000000,5.507,5.507,5.2,5.201,1335.7,0
+SSKN.US,D,20240129,000000,5.47,5.476,5.2,5.471,986.6,0
+SSKN.US,D,20240130,000000,5.336,5.471,5.2,5.3,1070.8,0
+SSKN.US,D,20240131,000000,5.2,5.879,5.2,5.25,2327.1,0
+SSKN.US,D,20240201,000000,5.18,5.618,5,5.1,1601,0
+SSKN.US,D,20240202,000000,5,5.4,5,5.375,573.1,0
+SSKN.US,D,20240205,000000,5.4,5.47,5.04,5.47,1182.5,0
+SSKN.US,D,20240206,000000,5.16,5.54,5.16,5.32,296.4,0
+SSKN.US,D,20240207,000000,5.32,5.8,5.3,5.301,6306.7,0
+SSKN.US,D,20240208,000000,5.401,5.89,5.35,5.35,522.7,0
+SSKN.US,D,20240209,000000,5.4,5.7,5.2,5.417,3183,0
+SSKN.US,D,20240212,000000,5.417,5.605,5.417,5.5,2163.2,0
+SSKN.US,D,20240213,000000,5.5,5.52751,5.2,5.27,1350.4,0
+SSKN.US,D,20240214,000000,5.20101,5.45,5.1,5.2,1440.3,0
+SSKN.US,D,20240215,000000,5.29899,5.29899,5.01,5.08,1837.3,0
+SSKN.US,D,20240216,000000,5.02,5.29,5,5.072,2380.2,0
+SSKN.US,D,20240220,000000,4.8,5.29,4.8,5.002,3382.5,0
+SSKN.US,D,20240221,000000,4.752,5.299,4.752,5.001,2438,0
+SSKN.US,D,20240222,000000,5.001,5.251,5,5.1,4384.1,0
+SSKN.US,D,20240223,000000,5.1,5.221,4.85,5.221,2422,0
+SSKN.US,D,20240226,000000,5,5.2,5,5.118,3086.6,0
+SSKN.US,D,20240227,000000,5.05,5.4,5,5.025,1418.2,0
+SSKN.US,D,20240228,000000,5.201,5.4,5.1,5.1,590,0
+SSKN.US,D,20240229,000000,5.05,5.4,5,5.01,4147,0
+SSKN.US,D,20240301,000000,5.34,5.4,5,5,327.5,0
+SSKN.US,D,20240304,000000,5.3,5.4,4.9,5.11,2773.7,0
+SSKN.US,D,20240305,000000,5,5.399,4.915,5.37,478.4,0
+SSKN.US,D,20240306,000000,5.3,5.784,5.001,5.352,1348,0
+SSKN.US,D,20240307,000000,5.30099,5.399,5.2,5.2,300,0
+SSKN.US,D,20240308,000000,5.19899,5.52,5.19899,5.3,563.5,0
+SSKN.US,D,20240311,000000,5.69,6,5.39964,5.4,1191.8,0
+SSKN.US,D,20240312,000000,5.201,6,5.1,5.2,543.2,0
+SSKN.US,D,20240313,000000,5.201,5.4,5.005,5.005,658.1,0
+SSKN.US,D,20240314,000000,5.015,5.2,5,5.2,741.6,0
+SSKN.US,D,20240315,000000,5,5.385,4.888,4.888,3673.5,0
+SSKN.US,D,20240318,000000,4.72,5.106,4.72,4.848,590.1,0
+SSKN.US,D,20240319,000000,4.91,5.383,4.71,4.802,1413.3,0
+SSKN.US,D,20240320,000000,4.95,4.95,4.85,4.859,941.8,0
+SSKN.US,D,20240321,000000,4.9,5.32112,4.85,4.85,747.7,0
+SSKN.US,D,20240322,000000,4.97,5.119,4.7,4.98,4383.2,0
+SSKN.US,D,20240325,000000,5.045,5.045,4.8,4.9,1137.3,0
+SSKN.US,D,20240326,000000,4.8,4.8,4.6,4.6,2938,0
+SSKN.US,D,20240327,000000,4.7,4.89,4.4,4.449,10104.6,0
+SSKN.US,D,20240328,000000,4.4,4.401,3.6,3.78,13666.4,0
+SSKN.US,D,20240401,000000,3.969,4.39,3.969,4,4212.9,0
+SSKN.US,D,20240402,000000,3.83,5.001,3.83,4.565,10820.1,0
+SSKN.US,D,20240403,000000,4.65,4.65,4,4.4,4889,0
+SSKN.US,D,20240404,000000,4.3,4.99,4.101,4.98,4326.6,0
+SSKN.US,D,20240405,000000,4.77,5.0145,4.5,4.99,3270.3,0
+SSKN.US,D,20240408,000000,4.75,5.04,4.7,4.9,1114.1,0
+SSKN.US,D,20240409,000000,5.049,5.05,4.75,4.75,667.5,0
+SSKN.US,D,20240410,000000,5.04,5.5,4.6,5.2,6431.3,0
+SSKN.US,D,20240411,000000,5.399,5.4,4.95998,5.2645,547,0
+SSKN.US,D,20240412,000000,5.2,5.2,4.821,5.101,323.9,0
+SSKN.US,D,20240415,000000,4.742,5.4,4.65,4.65,3526.4,0
+SSKN.US,D,20240416,000000,4.55,5.299,4.55,4.975,5064.5,0
+SSKN.US,D,20240417,000000,4.90001,5.3,4.9,5.226,4513.4,0
+SSKN.US,D,20240418,000000,5.06,5.7,4.82,5.326,3228,0
+SSKN.US,D,20240419,000000,5.3,5.9,5.3,5.9,7524.8,0
+SSKN.US,D,20240422,000000,5.584,5.9,5.265,5.3,977.4,0
+SSKN.US,D,20240423,000000,5.6,5.6,5.4,5.4,750.4,0
+SSKN.US,D,20240424,000000,5.6,5.6,5.3,5.6,563.1,0
+SSKN.US,D,20240425,000000,5.42,5.6,5.292,5.292,224.1,0
+SSKN.US,D,20240426,000000,5.292,5.3,4.99,5.145,759.8,0
+SSKN.US,D,20240429,000000,5.1,5.1,4.003,4.301,6353.4,0
+SSKN.US,D,20240430,000000,4.4,4.5,4.1,4.1,834.1,0
+SSKN.US,D,20240501,000000,4.1,4.102,4.1,4.102,203.5,0
+SSKN.US,D,20240502,000000,4.1,4.59,4,4,7873.6,0
+SSKN.US,D,20240503,000000,4.1,4.36,4.001,4.171,3513.6,0
+SSKN.US,D,20240506,000000,4.2,4.5,4,4.18,3601,0
+SSKN.US,D,20240507,000000,4.1,4.5,4.1,4.104,2474.4,0
+SSKN.US,D,20240508,000000,4,4.2,3.9,3.901,2899.8,0
+SSKN.US,D,20240509,000000,3.91,4.2,3.75,3.81,2286.1,0
+SSKN.US,D,20240510,000000,4,4,3.73,3.75,1821.9,0
+SSKN.US,D,20240513,000000,3.8,3.99899,3.65,3.843,2146.5,0
+SSKN.US,D,20240514,000000,4.121,4.121,3.716,3.829,2054.3,0
+SSKN.US,D,20240515,000000,3.829,4.7,3.829,4.2,3827.6,0
+SSKN.US,D,20240516,000000,4.1,4.1,3.812,3.816,2434.6,0
+SSKN.US,D,20240517,000000,3.83101,4.13707,3.83101,3.936,972.2,0
+SSKN.US,D,20240520,000000,4.2,4.273,3.85401,3.85728,3033.9,0
+SSKN.US,D,20240521,000000,4.111,4.111,3.51,3.9,3503.1,0
+SSKN.US,D,20240522,000000,3.65,3.989,3.65,3.81,1171.9,0
+SSKN.US,D,20240523,000000,3.8,3.8,3.651,3.7,15275.1,0
+SSKN.US,D,20240524,000000,3.83,4.299,3.83,3.85,5100.1,0
+SSKN.US,D,20240528,000000,4,4.29,3.84,3.92,4711.7,0
+SSKN.US,D,20240529,000000,3.7,4.1,3.652,3.8,1503.2,0
+SSKN.US,D,20240530,000000,3.66,4.1,3.65,3.7,3451.3,0
+SSKN.US,D,20240531,000000,3.656,4,3.656,3.714,1235.9,0
+SSKN.US,D,20240603,000000,3.9,3.96,3.7,3.96,886,0
+SSKN.US,D,20240604,000000,3.82,3.82,3.55,3.813,2194.9,0
+SSKN.US,D,20240605,000000,3.9,4.1,3.551,3.551,3883.1,0
+SSKN.US,D,20240606,000000,3.573,3.877,3,3.01,45111,0
+SSKN.US,D,20240607,000000,3.33,3.5382,2.9076,3.12,35902,0
+SSKN.US,D,20240610,000000,3.1,3.102,2.77,2.96,20720,0
+SSKN.US,D,20240611,000000,2.85,2.94,2.85,2.94,1050,0
+SSKN.US,D,20240612,000000,3,3.08,3,3.0499,2481,0
+SSKN.US,D,20240613,000000,3,3.5742,3,3.04,24872,0
+SSKN.US,D,20240614,000000,3.02,3.2199,3.02,3.1,20727,0
+SSKN.US,D,20240617,000000,3.28,3.5804,3.11,3.16,18932,0
+SSKN.US,D,20240618,000000,3.11,3.39,3.09,3.14,16743,0
+SSKN.US,D,20240620,000000,3.09,3.2,3.0401,3.2,3526,0
+SSKN.US,D,20240621,000000,3.08,3.15,3.08,3.15,8378,0
+SSKN.US,D,20240624,000000,3.13,3.3081,3.1,3.12,6357,0
+SSKN.US,D,20240625,000000,3.05,3.05,3.05,3.05,1056,0
+SSKN.US,D,20240626,000000,3.14,3.21,3.12,3.13,2668,0
+SSKN.US,D,20240627,000000,3.04,3.12,3.0301,3.11,3547,0
+SSKN.US,D,20240628,000000,3.0501,3.16,3.05,3.07,7350,0
+SSKN.US,D,20240701,000000,3.01,3.02,3.01,3.01,931,0
+SSKN.US,D,20240702,000000,3.01,3.0201,3.01,3.02,1069,0
+SSKN.US,D,20240703,000000,3.11,3.1684,2.91,3.1684,6708,0
+SSKN.US,D,20240705,000000,3.0902,3.0902,3.0902,3.0902,435,0
+SSKN.US,D,20240708,000000,3.12,3.18,3.05,3.17,837,0
+SSKN.US,D,20240709,000000,3.0613,3.1612,3.0601,3.1612,1083,0
+SSKN.US,D,20240710,000000,3.1,3.1334,2.9001,2.9003,7594,0
+SSKN.US,D,20240711,000000,3.02,3.02,3.02,3.02,447,0
+SSKN.US,D,20240712,000000,3.02,3.02,3.02,3.02,344,0
+SSKN.US,D,20240715,000000,3.15,3.35,3.1,3.14,343629,0
+SSKN.US,D,20240716,000000,3.2657,3.28,3.17,3.26,136368,0
+SSKN.US,D,20240717,000000,3.2,3.2,3.1048,3.1048,4537,0
+SSKN.US,D,20240718,000000,3.46,3.8,3.26,3.56,292339,0
+SSKN.US,D,20240719,000000,3.68,3.722,3.5,3.63,301021,0
+SSKN.US,D,20240722,000000,3.65,3.6807,3.14,3.44,64191,0
+SSKN.US,D,20240723,000000,3.36,3.57,3.14,3.4,28399,0
+SSKN.US,D,20240724,000000,3.36,3.57,3.2601,3.36,6043,0
+SSKN.US,D,20240725,000000,3.36,3.36,3.3,3.3,3610,0
+SSKN.US,D,20240726,000000,3.35,3.42,3.28,3.34,2130,0
+SSKN.US,D,20240729,000000,3.24,3.6999,3.23,3.46,48788,0
+SSKN.US,D,20240730,000000,3.45,3.69,3.31,3.37,6236,0
+SSKN.US,D,20240731,000000,3.35,3.42,3.252,3.4,3926,0
+SSKN.US,D,20240801,000000,3.25,3.57,3.25,3.57,6751,0
+SSKN.US,D,20240802,000000,3.44,3.5,3.25,3.5,10016,0
+SSKN.US,D,20240805,000000,3.25,3.3499,2.92,3.16,15482,0
+SSKN.US,D,20240806,000000,3.1,3.41,3.03,3.0301,1517,0
+SSKN.US,D,20240807,000000,3.03,3.04,3.03,3.04,816,0
+SSKN.US,D,20240808,000000,3.03,3.04,3,3.0154,5482,0
+SSKN.US,D,20240809,000000,3.11,3.11,3,3,4007,0
+SSKN.US,D,20240812,000000,2.95,3.02,2.87,2.9671,8984,0
+SSKN.US,D,20240813,000000,2.87,2.87,2.63,2.64,8927,0
+SSKN.US,D,20240814,000000,2.85,2.85,2.62,2.7909,4322,0
+SSKN.US,D,20240815,000000,2.99,2.99,2.55,2.77,16009,0
+SSKN.US,D,20240816,000000,2.66,2.66,2.5133,2.5401,7517,0
+SSKN.US,D,20240819,000000,2.76,2.76,2.609,2.75,6353,0
+SSKN.US,D,20240820,000000,2.64,2.76,2.62,2.76,3504,0
+SSKN.US,D,20240821,000000,2.7,2.7894,2.68,2.6801,2677,0
+SSKN.US,D,20240822,000000,2.713,2.713,2.713,2.713,430,0
+SSKN.US,D,20240823,000000,2.795,3.06,2.7501,2.99,42042,0
+SSKN.US,D,20240826,000000,2.9,3.0063,2.9,3.0063,1297,0
+SSKN.US,D,20240827,000000,3.11,3.4,3.11,3.3862,13135,0
+SSKN.US,D,20240828,000000,3.37,3.4565,3.37,3.4565,1594,0
+SSKN.US,D,20240829,000000,3.5,3.79,3.499,3.58,28976,0
+SSKN.US,D,20240830,000000,3.74,3.76,3.2,3.465,23079,0
+SSKN.US,D,20240903,000000,3.11,3.278,3.11,3.215,4964,0
+SSKN.US,D,20240904,000000,3.17,3.17,3.0251,3.0251,2636,0
+SSKN.US,D,20240905,000000,2.84,3.11,2.8,3.0901,5332,0
+SSKN.US,D,20240906,000000,3.2588,3.2588,3.2588,3.2588,553,0
+SSKN.US,D,20240909,000000,3.0687,3.25,3.05,3.25,13423,0
+SSKN.US,D,20240910,000000,3.24,3.2499,2.9101,3.22,7930,0
+SSKN.US,D,20240911,000000,2.81,3.29,2.81,3.195,6474,0
+SSKN.US,D,20240912,000000,3.14,3.26,3.0947,3.26,1133,0
+SSKN.US,D,20240913,000000,3.16,3.2,2.9643,3.01,8397,0
+SSKN.US,D,20240916,000000,3.06,3.2,2.97,3.02,20279,0
+SSKN.US,D,20240917,000000,3.0201,3.19,3,3.04,7609,0
+SSKN.US,D,20240918,000000,3.01,3.1701,2.97,2.99,17233,0
+SSKN.US,D,20240919,000000,3.1778,3.1778,2.9501,2.96,8748,0
+SSKN.US,D,20240920,000000,2.9826,3.188,2.97,3.03,5962,0
+SSKN.US,D,20240923,000000,3.096,3.2,3.05,3.19,6513,0
+SSKN.US,D,20240924,000000,3.06,3.198,2.96,3.06,2916,0
+SSKN.US,D,20240925,000000,3.1,3.2,3.0617,3.08,6154,0
+SSKN.US,D,20240926,000000,3.075,3.2,3,3.2,4929,0
+SSKN.US,D,20240927,000000,3.18,3.2,2.9515,2.9515,19116,0
+SSKN.US,D,20240930,000000,3,3.18,2.6,2.75,45265,0
+SSKN.US,D,20241001,000000,2.8,2.85,2.74,2.76,13448,0
+SSKN.US,D,20241002,000000,2.7398,2.86,2.6,2.71,32944,0
+SSKN.US,D,20241003,000000,2.65,2.69,2.57,2.6,8841,0
+SSKN.US,D,20241004,000000,2.7,2.7,2.6,2.63,5948,0
+SSKN.US,D,20241007,000000,2.65,2.88,2.65,2.73,15121,0
+SSKN.US,D,20241008,000000,2.73,2.8401,2.62,2.695,14896,0
+SSKN.US,D,20241009,000000,2.67,2.83,2.58,2.59,15573,0
+SSKN.US,D,20241010,000000,2.6656,2.88,2.6,2.79,21485,0
+SSKN.US,D,20241011,000000,2.73,2.86,2.65,2.82,21758,0
+SSKN.US,D,20241014,000000,2.67,3.0493,2.66,2.94,12492,0
+SSKN.US,D,20241015,000000,2.8118,2.9425,2.81,2.83,3873,0
+SSKN.US,D,20241016,000000,2.86,3.08,2.86,3.08,12872,0
+SSKN.US,D,20241017,000000,3.08,3.08,2.88,2.96,9062,0
+SSKN.US,D,20241021,000000,2.99,3.08,2.99,3.08,1870,0
+SSKN.US,D,20241022,000000,3.02,3.0795,3,3.01,861,0
+SSKN.US,D,20241023,000000,3.02,3.02,3,3.02,1026,0
+SSKN.US,D,20241024,000000,3.089,3.2939,3.089,3.12,16269,0
+SSKN.US,D,20241025,000000,3.162,3.165,3.09,3.12,1922,0
+SSKN.US,D,20241028,000000,3.198,3.27,3.1,3.1339,14043,0
+SSKN.US,D,20241029,000000,3.175,3.175,3.175,3.175,899,0
+SSKN.US,D,20241030,000000,3.12,3.3,3.12,3.13,5600,0
+SSKN.US,D,20241031,000000,3.18,3.27,2.932,3.08,22537,0
+SSKN.US,D,20241101,000000,2.96,3.02,2.82,2.94,17937,0
+SSKN.US,D,20241104,000000,2.969,3.04,2.8999,3.03,8775,0
+SSKN.US,D,20241105,000000,2.97,3.29,2.93,3.1,13937,0
+SSKN.US,D,20241106,000000,3.27,3.27,3.0506,3.24,8054,0
+SSKN.US,D,20241107,000000,3.13,3.27,3.06,3.1,1268,0
+SSKN.US,D,20241108,000000,3.078,3.0984,2.75,3.0919,27171,0
+SSKN.US,D,20241111,000000,3.05,3.17,2.9243,3.08,113399,0
+SSKN.US,D,20241112,000000,3.16,3.2,2.91,3.07,7689,0
+SSKN.US,D,20241113,000000,3.0614,3.52,3.05,3.3466,17232,0
+SSKN.US,D,20241114,000000,3.2511,3.4448,3.0556,3.1,4912,0
+SSKN.US,D,20241115,000000,3.1,3.1,2.92,3.01,5058,0
+SSKN.US,D,20241118,000000,3.01,3.085,2.946,3,4092,0
+SSKN.US,D,20241119,000000,3.0171,3.22,3.01,3.03,7107,0
+SSKN.US,D,20241120,000000,3.01,3.09,3.01,3.09,3623,0
+SSKN.US,D,20241121,000000,3.1,3.1,3.1,3.1,697,0
+SSKN.US,D,20241122,000000,3.0873,3.1,3.02,3.05,1044,0
+SSKN.US,D,20241125,000000,2.98,3.145,2.94,2.94,10617,0
+SSKN.US,D,20241126,000000,2.94,2.96,2.9201,2.96,1687,0
+SSKN.US,D,20241127,000000,3.05,3.22,2.965,3.03,11260,0
+SSKN.US,D,20241129,000000,2.9,3.15,2.9,3.15,14176,0
+SSKN.US,D,20241202,000000,3.0399,3.1,2.94,3.08,6452,0
+SSKN.US,D,20241203,000000,3.019,3.17,2.99,2.99,1571,0
+SSKN.US,D,20241204,000000,2.97,3.19,2.97,3,1391,0
+SSKN.US,D,20241205,000000,3.15,3.15,2.99,2.99,2357,0
+SSKN.US,D,20241206,000000,2.9899,2.99,2.9607,2.9654,4081,0
+SSKN.US,D,20241209,000000,2.9713,3.0713,2.97,3.05,3164,0
+SSKN.US,D,20241210,000000,3,3.045,2.995,3,5518,0
+SSKN.US,D,20241211,000000,3.13,3.13,3.01,3.03,3447,0
+SSKN.US,D,20241212,000000,3.02,3.09,3.02,3.08,2043,0
+SSKN.US,D,20241213,000000,3.02,3.02,2.995,2.995,2504,0
+SSKN.US,D,20241216,000000,3.04,3.1499,2.9601,2.991,10607,0
+SSKN.US,D,20241217,000000,3.02,3.13,2.97,3.0399,7132,0
+SSKN.US,D,20241218,000000,3.13,3.13,2.96,3,17914,0
+SSKN.US,D,20241219,000000,2.96,3.05,2.96,3.05,4333,0
+SSKN.US,D,20241220,000000,3,3,2.86,2.89,51200,0
+SSKN.US,D,20241223,000000,2.9,2.9,2.87,2.88,4474,0
+SSKN.US,D,20241224,000000,2.89,3.03,2.88,2.88,10853,0
+SSKN.US,D,20241226,000000,2.87,2.9,2.87,2.87,6181,0
+SSKN.US,D,20241227,000000,2.9,3.17,2.86,2.97,32330,0
+SSKN.US,D,20241230,000000,3.15,3.25,2.87,2.95,21455,0
+SSKN.US,D,20241231,000000,2.9,3.186,2.8649,2.91,13587,0
+SSKN.US,D,20250103,000000,3.088268,3.088268,2.9683,3.06,1970,0
+SSKN.US,D,20250106,000000,3.1,3.2,3.05,3.05,3713,0
+SSKN.US,D,20250107,000000,3.1,3.18,2.95,3.04,13312,0
+SSKN.US,D,20250108,000000,3.07,3.11,3.05,3.07,4368,0
+SSKN.US,D,20250110,000000,3.05,3.05,2.95,2.95,3923,0
+SSKN.US,D,20250113,000000,3.04,3.04,2.94,2.95,5640,0
+SSKN.US,D,20250114,000000,3.01,3.075,2.95,2.95,3880,0
+SSKN.US,D,20250115,000000,2.9706,2.9706,2.9706,2.9706,629,0
+SSKN.US,D,20250116,000000,2.96,3,2.94,2.96,2464,0
+SSKN.US,D,20250117,000000,3.032,3.032,2.91,2.91,4247,0
+SSKN.US,D,20250121,000000,2.9119,3.1099,2.88,2.88,12212,0
+SSKN.US,D,20250122,000000,2.8867,2.9999,2.8801,2.89,2947,0
+SSKN.US,D,20250123,000000,2.88,2.9838,2.84,2.91,1466,0
+SSKN.US,D,20250124,000000,2.98,3.01,2.88,2.985,3400,0
+SSKN.US,D,20250127,000000,3.02,3.02,2.86,2.94,4599,0
+SSKN.US,D,20250128,000000,3.07,3.07,2.84,2.84,16074,0
+SSKN.US,D,20250129,000000,2.9364,2.9644,2.8401,2.8401,2327,0
+SSKN.US,D,20250130,000000,2.86,2.86,2.8,2.8,5768,0
+SSKN.US,D,20250131,000000,2.8,2.83,2.605,2.72,13239,0
+SSKN.US,D,20250203,000000,2.83,2.83,2.83,2.83,995,0
+SSKN.US,D,20250204,000000,2.8375,2.8375,2.765,2.765,463,0
+SSKN.US,D,20250205,000000,2.7684,2.77,2.7684,2.77,749,0
+SSKN.US,D,20250206,000000,2.785,2.785,2.72,2.72,628,0
+SSKN.US,D,20250207,000000,2.775,2.8466,2.7531,2.7601,2805,0
+SSKN.US,D,20250210,000000,2.835,2.8362,2.69,2.83,3316,0
+SSKN.US,D,20250211,000000,2.9899,2.9899,2.6901,2.8316,3284,0
+SSKN.US,D,20250212,000000,2.79,2.97,2.65,2.79,8821,0
+SSKN.US,D,20250213,000000,2.75,2.95,2.67,2.95,1522,0
+SSKN.US,D,20250214,000000,2.75,2.75,2.75,2.75,763,0
+SSKN.US,D,20250218,000000,2.7319,2.8906,2.6529,2.6529,4760,0
+SSKN.US,D,20250219,000000,2.88,2.88,2.88,2.88,414,0
+SSKN.US,D,20250220,000000,2.81,2.86,2.81,2.86,878,0
+SSKN.US,D,20250221,000000,2.74,2.93,2.7,2.7,10342,0
+SSKN.US,D,20250224,000000,2.835,2.835,2.78,2.78,3305,0
+SSKN.US,D,20250225,000000,2.7604,2.7604,2.7604,2.7604,1271,0
+SSKN.US,D,20250226,000000,2.75,2.75,2.6719,2.6719,1035,0
+SSKN.US,D,20250227,000000,2.74,2.76,2.64,2.64,1010,0
+SSKN.US,D,20250228,000000,2.75,2.75,2.64,2.64,746,0
+SSKN.US,D,20250303,000000,2.7,2.7,2.64,2.64,1096,0
+SSKN.US,D,20250304,000000,2.6,2.7482,2.6,2.68,2094,0
+SSKN.US,D,20250305,000000,2.68,2.7421,2.68,2.7421,1054,0
+SSKN.US,D,20250306,000000,2.71,2.71,2.68,2.68,903,0
+SSKN.US,D,20250307,000000,2.73,2.9,2.51,2.56,20026,0
+SSKN.US,D,20250310,000000,2.65,2.89,2.53,2.67,19036,0
+SSKN.US,D,20250311,000000,2.6778,2.6778,2.6,2.6,951,0
+SSKN.US,D,20250312,000000,2.7,2.9,2.67,2.89,5223,0
+SSKN.US,D,20250313,000000,2.7293,2.78,2.72,2.72,2011,0
+SSKN.US,D,20250314,000000,2.53,2.81,2.53,2.78,1878,0
+SSKN.US,D,20250317,000000,2.59,2.78,2.56,2.63,2531,0
+SSKN.US,D,20250318,000000,2.55,2.7,2.55,2.7,1450,0
+SSKN.US,D,20250319,000000,2.67,2.67,2.59,2.61,2717,0
+SSKN.US,D,20250320,000000,2.53,2.71,2.53,2.66,2004,0
+SSKN.US,D,20250321,000000,2.56,2.68,2.55,2.68,5071,0
+SSKN.US,D,20250324,000000,2.602,2.602,2.55,2.57,705,0
+SSKN.US,D,20250325,000000,2.58,2.72,2.51,2.72,3332,0
+SSKN.US,D,20250326,000000,2.7034,2.7034,2.6,2.61,536,0
+SSKN.US,D,20250327,000000,2.5371,2.7187,2.53,2.71,2388,0
+SSKN.US,D,20250328,000000,2.58,2.69,2.58,2.69,4316,0
+SSKN.US,D,20250331,000000,2.65,2.7,2.62,2.64,2406,0
+SSKN.US,D,20250401,000000,2.7,2.7,2.55,2.67,1095,0
+SSKN.US,D,20250402,000000,2.5889,2.7,2.5889,2.64,1873,0
+SSKN.US,D,20250403,000000,2.58,2.68,2.54,2.62,1555,0
+SSKN.US,D,20250404,000000,2.67,2.69,2.5419,2.588818,2732,0
+SSKN.US,D,20250407,000000,2.51,2.65,2.51,2.65,1534,0
+SSKN.US,D,20250408,000000,2.51,2.6799,2.51,2.6799,641,0
+SSKN.US,D,20250410,000000,2.69,2.69,2.51,2.51,792,0
+SSKN.US,D,20250411,000000,2.6,2.6,2.53,2.53,893,0
+SSKN.US,D,20250414,000000,2.52,2.52,2.52,2.52,441,0
+SSKN.US,D,20250415,000000,2.57,2.6,2.55,2.55,1014,0
+SSKN.US,D,20250416,000000,2.5216,2.5216,2.5216,2.5216,378,0
+SSKN.US,D,20250417,000000,2.53,2.615,2.53,2.53,9623,0
+SSKN.US,D,20250421,000000,2.64,2.6774,2.64,2.6774,557,0
+SSKN.US,D,20250422,000000,2.7,2.7,2.678,2.68,1126,0
+SSKN.US,D,20250423,000000,2.6,2.7,2.5955,2.5955,440,0
+SSKN.US,D,20250424,000000,2.6317,2.6317,2.62,2.62,547,0
+SSKN.US,D,20250425,000000,2.59,2.59,2.59,2.59,505,0
+SSKN.US,D,20250429,000000,2.53,2.53,2.53,2.53,127,0
+SSKN.US,D,20250430,000000,2.6208,2.63,2.53,2.54,646,0
+SSKN.US,D,20250501,000000,2.6,2.7,2.57,2.7,2030,0
+SSKN.US,D,20250502,000000,2.646,2.646,2.63,2.63,2403,0
+SSKN.US,D,20250505,000000,2.68,2.86,2.68,2.68,7224,0
+SSKN.US,D,20250506,000000,2.83,2.84,2.1,2.55,23816,0
+SSKN.US,D,20250507,000000,2.88,2.88,2.1,2.62,75658,0
+SSKN.US,D,20250508,000000,2.62,2.84,2.1973,2.5,52656,0
+SSKN.US,D,20250509,000000,2.49,2.81,2.33,2.46,11635,0
+SSKN.US,D,20250512,000000,2.65,2.65,2.47,2.55,4896,0
+SSKN.US,D,20250513,000000,2.5501,2.6199,2.55,2.55,1303,0
+SSKN.US,D,20250514,000000,2.505,2.6675,2.505,2.6414,2656,0
+SSKN.US,D,20250515,000000,2.78,2.78,2.24,2.68,32259,0
+SSKN.US,D,20250516,000000,2.5453,2.69,2.3801,2.65,2268,0
+SSKN.US,D,20250519,000000,2.5,2.8505,2.36,2.48,13386,0
+SSKN.US,D,20250520,000000,2.4,2.5347,2.4,2.41,1006,0
+SSKN.US,D,20250521,000000,2.4,2.602,2.39,2.5,12963,0
+SSKN.US,D,20250522,000000,2.42,2.56,2.42,2.47,6229,0
+SSKN.US,D,20250523,000000,2.44,2.81,2.4,2.59,52071,0
+SSKN.US,D,20250527,000000,2.47,2.96,2.2826,2.9,66899,0
+SSKN.US,D,20250528,000000,2.88,2.91,2.55,2.7017,8831,0
+SSKN.US,D,20250529,000000,2.59,2.59,2.49,2.49,5052,0
+SSKN.US,D,20250530,000000,2.42,2.6189,2.42,2.43,2897,0
+SSKN.US,D,20250602,000000,2.51,2.51,2.4834,2.4834,2594,0
+SSKN.US,D,20250603,000000,2.43,2.43,2.2934,2.33,3363,0
+SSKN.US,D,20250604,000000,2.4,2.4,2.33,2.33,1862,0
+SSKN.US,D,20250605,000000,2.38,2.4497,2.35,2.4474,2103,0
+SSKN.US,D,20250606,000000,2.43,2.56,2.39,2.43,6374,0
+SSKN.US,D,20250609,000000,2.42,2.4398,2.33,2.38,13026,0
+SSKN.US,D,20250610,000000,2.35,2.38,2.35,2.35,4293,0
+SSKN.US,D,20250611,000000,2.3504,2.3999,2.325,2.325,2109,0
+SSKN.US,D,20250612,000000,2.28,2.29,2.25,2.25,3417,0
+SSKN.US,D,20250613,000000,2.258158,2.269,2.215,2.2636,3852,0
+SSKN.US,D,20250616,000000,2.2693,2.2861,2.2,2.2,2929,0
+SSKN.US,D,20250617,000000,2.293,2.293,2.201,2.28,3968,0
+SSKN.US,D,20250618,000000,2.3,2.38,2.27,2.36,5121,0
+SSKN.US,D,20250620,000000,2.37,2.495,2.31,2.31,10166,0
+SSKN.US,D,20250623,000000,2.22,2.33,2.2,2.33,5706,0
+SSKN.US,D,20250624,000000,2.31,2.33,2.28,2.33,3888,0
+SSKN.US,D,20250625,000000,2.3178,2.4268,2.3,2.3,1414,0
+SSKN.US,D,20250626,000000,2.2934,2.4,2.2001,2.34,41656,0
+SSKN.US,D,20250627,000000,2.2434,2.37,2.2401,2.25,33340,0
+SSKN.US,D,20250630,000000,2.31,2.5,2.29,2.29,22060,0
+SSKN.US,D,20250701,000000,2.32,2.49,2.31,2.38,7268,0
+SSKN.US,D,20250702,000000,2.36,2.8867,2.26,2.58,71644,0
+SSKN.US,D,20250703,000000,2.4,2.5,2.33,2.33,30244,0
+SSKN.US,D,20250707,000000,2.3,2.66,2.3,2.375,31782,0
+SSKN.US,D,20250708,000000,2.35,2.5741,2.33,2.36,28069,0
+SSKN.US,D,20250709,000000,2.35,2.538,2.35,2.4,13192,0
+SSKN.US,D,20250710,000000,2.4,2.5097,2.39,2.4,20025,0
+SSKN.US,D,20250711,000000,2.36,2.5289,2.35,2.37,28004,0
+SSKN.US,D,20250714,000000,2.35,2.4844,2.34,2.34,10016,0
+SSKN.US,D,20250715,000000,2.45,2.45,2.35,2.36,7003,0
+SSKN.US,D,20250716,000000,2.3524,2.42,2.345,2.36,6694,0
+SSKN.US,D,20250717,000000,2.42,2.43,2.25,2.25,7800,0
+SSKN.US,D,20250718,000000,2.24,2.41,2.18,2.2,15412,0
+SSKN.US,D,20250721,000000,2.1677,2.3,2.13,2.21,15295,0
+SSKN.US,D,20250722,000000,2.2246,2.3,2.14,2.14,521048,0
+SSKN.US,D,20250723,000000,2.14,2.21,2.01,2.055,83973,0
+SSKN.US,D,20250724,000000,2.06,2.1091,2.02,2.02,22065,0
+SSKN.US,D,20250725,000000,2.06,2.07,1.86,1.96,21404,0
+SSKN.US,D,20250728,000000,1.96,2.0334,1.92,1.93,21489,0
+SSKN.US,D,20250729,000000,1.92,1.9996,1.88,1.89,17844,0
+SSKN.US,D,20250730,000000,1.94,2.0699,1.89,1.9067,11786,0
+SSKN.US,D,20250731,000000,1.9798,2.03,1.891,1.95,14283,0
+SSKN.US,D,20250801,000000,1.92,1.96,1.92,1.95,7802,0
+SSKN.US,D,20250804,000000,1.97,1.97,1.92,1.93,12225,0
+SSKN.US,D,20250805,000000,1.92,1.95,1.89,1.95,44187,0
+SSKN.US,D,20250806,000000,1.95,1.97,1.91,1.91,15854,0
+SSKN.US,D,20250807,000000,1.9,1.95,1.88,1.9099,5532,0
+SSKN.US,D,20250808,000000,1.88,1.9081,1.78,1.78,20440,0
+SSKN.US,D,20250811,000000,1.78,1.8992,1.78,1.8992,9570,0
+SSKN.US,D,20250812,000000,1.9,1.92,1.81,1.81,6996,0
+SSKN.US,D,20250813,000000,1.9078,1.92,1.86,1.88,10956,0
+SSKN.US,D,20250814,000000,1.86,1.95,1.78,1.81,12525,0
+SSKN.US,D,20250815,000000,1.78,1.84,1.78,1.82,5526,0
+SSKN.US,D,20250818,000000,1.81,1.8564,1.72,1.79,26736,0
+SSKN.US,D,20250819,000000,1.7999,1.9191,1.79,1.83,9392,0
+SSKN.US,D,20250820,000000,1.7116,1.8008,1.68,1.785,19299,0
+SSKN.US,D,20250821,000000,1.6986,1.77,1.69,1.75,6128,0
+SSKN.US,D,20250822,000000,1.6718,1.76,1.6718,1.75,18218,0
+SSKN.US,D,20250825,000000,1.69,1.82,1.6201,1.69,14144,0
+SSKN.US,D,20250826,000000,1.7113,1.7199,1.61,1.65,16122,0
+SSKN.US,D,20250827,000000,1.68,2.43,1.67,2.1,2108977,0
+SSKN.US,D,20250828,000000,2.17,2.32,1.9,2.03,623602,0
+SSKN.US,D,20250829,000000,2.19,2.59,1.95,2.38,4457954,0
+SSKN.US,D,20250902,000000,3.53,3.86,2.47,2.83,44981590,0
+SSKN.US,D,20250903,000000,2.3,2.42,1.84,1.88,1650720,0
+SSKN.US,D,20250904,000000,1.95,1.9899,1.61,1.7,2766805,0
+SSKN.US,D,20250905,000000,1.7,1.87,1.61,1.78,444533,0
+SSKN.US,D,20250908,000000,1.78,1.828,1.66,1.74,280549,0
+SSKN.US,D,20250909,000000,1.65,1.738,1.52,1.6,466017,0
+SSKN.US,D,20250910,000000,1.59,1.6799,1.56,1.62,314338,0
+SSKN.US,D,20250911,000000,1.59,1.7,1.57,1.57,232193,0
+SSKN.US,D,20250912,000000,1.57,1.64,1.52,1.57,178209,0
+SSKN.US,D,20250915,000000,1.57,1.6,1.535,1.56,115238,0
+SSKN.US,D,20250916,000000,1.56,1.56,1.38,1.4,184536,0
+SSKN.US,D,20250917,000000,1.43,1.4395,1.38,1.39,65625,0
+SSKN.US,D,20250918,000000,1.42,1.55,1.39,1.55,157278,0
+SSKN.US,D,20250919,000000,1.55,1.5899,1.5,1.57,73012,0
+SSKN.US,D,20250922,000000,1.55,1.755,1.46,1.7,8474503,0
+SSKN.US,D,20250923,000000,2.52,3.04,2.23,2.59,109187111,0
+SSKN.US,D,20250924,000000,2.26,2.64,2.1,2.13,2066478,0
+SSKN.US,D,20250925,000000,2,2.011,1.8603,1.96,414609,0
+SSKN.US,D,20250926,000000,1.98,2.58,1.95,2.37,1301083,0
+SSKN.US,D,20250929,000000,2.22,2.34,2.13,2.15,216724,0
+SSKN.US,D,20250930,000000,2.2,2.2,2.01,2.06,259583,0
+SSKN.US,D,20251001,000000,2.06,2.16,2.03,2.06,164333,0
+SSKN.US,D,20251002,000000,2.04,2.14,2,2.07,136347,0
+SSKN.US,D,20251003,000000,2.11,2.16,2.04,2.11,162031,0
+SSKN.US,D,20251006,000000,2.05,2.07,1.87,1.9,249896,0
+SSKN.US,D,20251007,000000,1.93,1.97,1.87,1.93,98063,0
+SSKN.US,D,20251008,000000,1.87,1.93,1.84,1.84,106334,0
+SSKN.US,D,20251009,000000,1.82,1.9,1.725,1.73,137381,0
+SSKN.US,D,20251010,000000,1.73,1.795,1.53,1.54,155933,0
+SSKN.US,D,20251013,000000,1.51,1.54,1.5,1.54,107169,0
+SSKN.US,D,20251014,000000,2.58,2.65,2.04,2.18,103664724,0
+SSKN.US,D,20251015,000000,2.08,2.08,1.82,2,1718692,0
+SSKN.US,D,20251016,000000,1.87,2.22,1.87,2.08,693733,0
+SSKN.US,D,20251017,000000,1.93,2.09,1.89,1.89,318407,0
+SSKN.US,D,20251020,000000,1.9,1.98,1.88,1.93,204785,0
+SSKN.US,D,20251021,000000,1.94,1.94,1.67,1.69,230355,0
+SSKN.US,D,20251022,000000,1.66,1.68,1.53,1.63,215817,0
+SSKN.US,D,20251023,000000,1.63,1.7496,1.57,1.7,165457,0
+SSKN.US,D,20251024,000000,1.73,1.77,1.6406,1.71,116250,0
+SSKN.US,D,20251027,000000,1.74,1.7594,1.63,1.68,105562,0
+SSKN.US,D,20251028,000000,1.67,2,1.63,1.93,23887618,0
+SSKN.US,D,20251029,000000,2.195,2.29,1.67,1.74,4639426,0
+SSKN.US,D,20251030,000000,1.7,1.92,1.691,1.83,470251,0
+SSKN.US,D,20251031,000000,1.83,1.83,1.745,1.78,188297,0
+SSKN.US,D,20251103,000000,1.7,1.7401,1.67,1.72,193389,0
+SSKN.US,D,20251104,000000,1.66,1.75,1.66,1.7,86000,0
+SSKN.US,D,20251105,000000,1.74,1.74,1.68,1.7,74967,0
+SSKN.US,D,20251106,000000,1.74,1.75,1.6,1.62,120689,0
+SSKN.US,D,20251107,000000,1.62,1.666,1.54,1.64,132543,0
+SSKN.US,D,20251110,000000,1.63,1.73,1.6005,1.69,135175,0
+SSKN.US,D,20251111,000000,1.69,1.71,1.6373,1.71,77175,0
+SSKN.US,D,20251112,000000,1.71,1.73,1.65,1.68,61592,0
+SSKN.US,D,20251113,000000,1.64,1.6739,1.52,1.52,115104,0
+SSKN.US,D,20251114,000000,1.5,1.5594,1.33,1.36,199349,0
+SSKN.US,D,20251117,000000,1.34,1.49,1.34,1.46,113398,0
+SSKN.US,D,20251118,000000,1.43,1.44,1.38,1.38,66410,0
+SSKN.US,D,20251119,000000,1.37,1.39,1.332,1.35,74835,0
+SSKN.US,D,20251120,000000,1.35,1.3899,1.3,1.31,96276,0
+SSKN.US,D,20251121,000000,1.29,1.3,1.24,1.25,81833,0
+SSKN.US,D,20251124,000000,1.28,1.33,1.26,1.3,95841,0
+SSKN.US,D,20251125,000000,1.38,1.46,1.3,1.377,115144,0
+SSKN.US,D,20251126,000000,1.38,1.39,1.36,1.36,47140,0
+SSKN.US,D,20251128,000000,1.41,1.5,1.37,1.5,64697,0
+SSKN.US,D,20251201,000000,1.51,1.53,1.42,1.45,37613,0
+SSKN.US,D,20251202,000000,1.41,1.41,1.3701,1.39,60212,0
+SSKN.US,D,20251203,000000,1.36,1.42,1.3501,1.41,44102,0
+SSKN.US,D,20251204,000000,1.3501,1.46,1.3501,1.46,28852,0
+SSKN.US,D,20251205,000000,1.46,1.48,1.42,1.44,39224,0
+SSKN.US,D,20251208,000000,1.44,1.44,1.38,1.38,20227,0
+SSKN.US,D,20251209,000000,1.43,1.48,1.39,1.47,89631,0
+SSKN.US,D,20251210,000000,1.5,1.5,1.42,1.425,56450,0
+SSKN.US,D,20251211,000000,1.4,1.52,1.3714,1.47,200682,0
+SSKN.US,D,20251212,000000,1.47,1.47,1.415,1.42,89091,0
+SSKN.US,D,20251215,000000,1.4,1.43,1.36,1.36,75288,0
+SSKN.US,D,20251216,000000,1.32,1.3597,1.29,1.33,45681,0
+SSKN.US,D,20251217,000000,1.3392,1.3725,1.3,1.3,38474,0
+SSKN.US,D,20251218,000000,1.31,1.32,1.23,1.23,86564,0
+SSKN.US,D,20251219,000000,1.26,1.265,1.19,1.19,106384,0
+SSKN.US,D,20251222,000000,1.2397,1.33,1.21,1.28,120088,0
+SSKN.US,D,20251223,000000,1.305,1.305,1.21,1.22,100500,0
+SSKN.US,D,20251224,000000,1.2225,1.31,1.1948,1.27,91331,0
+SSKN.US,D,20251226,000000,1.25,1.25,1.2001,1.23,35193,0
+SSKN.US,D,20251229,000000,1.18,1.45,1.18,1.37,937056,0
+SSKN.US,D,20251230,000000,1.3801,1.39,1.25,1.27,120184,0
+SSKN.US,D,20251231,000000,1.27,1.29,1.25,1.26,71413,0
+SSKN.US,D,20260102,000000,1.25,1.31,1.25,1.27,94646,0
+SSKN.US,D,20260105,000000,1.28,1.39,1.258,1.3,138884,0
+SSKN.US,D,20260106,000000,1.3,1.34,1.2857,1.33,59960,0
+SSKN.US,D,20260107,000000,1.34,1.36,1.29,1.36,48032,0
+SSKN.US,D,20260108,000000,1.38,1.38,1.32,1.34,30734,0
+SSKN.US,D,20260109,000000,1.31,1.338,1.3,1.313,23785,0
+SSKN.US,D,20260112,000000,1.31,1.33,1.28,1.303,27765,0
+SSKN.US,D,20260113,000000,1.28,1.3,1.26,1.29,40213,0
+SSKN.US,D,20260114,000000,1.29,1.29,1.26,1.28,42085,0
+SSKN.US,D,20260115,000000,1.26,1.35,1.26,1.29,52270,0
+SSKN.US,D,20260116,000000,1.3,1.315,1.285,1.3,23671,0
+SSKN.US,D,20260120,000000,1.26,1.3,1.26,1.28,46645,0
+SSKN.US,D,20260121,000000,1.29,1.3266,1.26,1.28,46660,0
+SSKN.US,D,20260122,000000,1.28,1.3199,1.28,1.3,56015,0
+SSKN.US,D,20260123,000000,1.32,1.32,1.27,1.27,18111,0
+SSKN.US,D,20260126,000000,1.29,1.299,1.22,1.23,94517,0
+SSKN.US,D,20260127,000000,1.22,1.26,1.22,1.23,36170,0
+SSKN.US,D,20260128,000000,1.23299,1.35,1.22,1.27,147542,0
+SSKN.US,D,20260129,000000,1.28,1.28,1.19,1.22,124400,0
+SSKN.US,D,20260130,000000,1.22,1.25,1.15,1.21,141339,0
+SSKN.US,D,20260202,000000,1.19,1.28,1.18,1.28,86723,0
+SSKN.US,D,20260203,000000,1.24,1.28,1.15,1.19,143663,0
+SSKN.US,D,20260204,000000,1.19,1.19,1.1,1.1,73753,0
+SSKN.US,D,20260205,000000,1.1,1.155,1,1.03,110037,0
+SSKN.US,D,20260206,000000,1.05,1.115,1.035,1.07,111530,0
+SSKN.US,D,20260209,000000,1.06,1.32,1.03,1.16,1110779,0
+SSKN.US,D,20260210,000000,1.23,1.2588,1.16,1.24,401153,0
+SSKN.US,D,20260211,000000,1.24,1.25,1.16,1.2,1420198,0
+SSKN.US,D,20260212,000000,0.477,0.48,0.3645,0.39,4048990,0
+SSKN.US,D,20260213,000000,0.3784,0.39,0.28,0.345,1559212,0
+SSKN.US,D,20260217,000000,0.2905,0.3194,0.26,0.3163,9931626,0
+SSKN.US,D,20260218,000000,0.2848,0.2848,0.181,0.1948,3910999,0
diff --git a/daily/us/nasdaq stocks/2/strk.us.txt b/daily/us/nasdaq stocks/2/strk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0af3606d5517c5a779e5e90015d931847076a5d2
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/strk.us.txt	
@@ -0,0 +1,259 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRK.US,D,20250207,000000,85.5,87.88,85.25,86.4,847775,0
+STRK.US,D,20250210,000000,89.05,89.99,88,89.5,616625,0
+STRK.US,D,20250211,000000,90.29,91.79,89.36,89.57,335958,0
+STRK.US,D,20250212,000000,89.7,92.25,88.02,90,459925,0
+STRK.US,D,20250213,000000,90,90.26,89.5,90.26,246624,0
+STRK.US,D,20250214,000000,90.2,94.35,90.02,94.04,242885,0
+STRK.US,D,20250218,000000,95.1,98.9999,93.1585,98.6,541675,0
+STRK.US,D,20250219,000000,100,100.25,95.4,95.78,383588,0
+STRK.US,D,20250220,000000,97,98.5,96.002,97.75,222383,0
+STRK.US,D,20250221,000000,99.1,99.1,92.12,93.01,225726,0
+STRK.US,D,20250224,000000,93.95,94.79,92.5,93.11,200449,0
+STRK.US,D,20250225,000000,91.5,92.3435,89,90.75,376754,0
+STRK.US,D,20250226,000000,90.49,94.63,89.5091,93.13,527029,0
+STRK.US,D,20250227,000000,94.5,94.5,91.5,91.59,382523,0
+STRK.US,D,20250228,000000,92,94.63,91.05,92.4,1281632,0
+STRK.US,D,20250303,000000,94.75,95,89.5,90.24,274212,0
+STRK.US,D,20250304,000000,89.5,93.44,89.5,92.55,191731,0
+STRK.US,D,20250305,000000,93.68,94.5,92.25,94.35,140493,0
+STRK.US,D,20250306,000000,93,94.4,92.4,94.4,177022,0
+STRK.US,D,20250307,000000,93.7,94.0999,91.91,92.4,91235,0
+STRK.US,D,20250310,000000,89.3,89.85,83.45,84.8,765876,0
+STRK.US,D,20250311,000000,85.27,88.57,85,87.03,331615,0
+STRK.US,D,20250312,000000,88,88,86.05,87.25,183652,0
+STRK.US,D,20250313,000000,88.34,89.0799,86.75,86.77,221896,0
+STRK.US,D,20250314,000000,88,88.69,87.12,88.34,329293,0
+STRK.US,D,20250317,000000,90.5,90.5,87.07,88.2,138254,0
+STRK.US,D,20250318,000000,85.89,88,84.3,84.97,284423,0
+STRK.US,D,20250319,000000,86.25,86.65,83.7,83.9,501476,0
+STRK.US,D,20250320,000000,83.5,83.7531,82.01,83,494171,0
+STRK.US,D,20250321,000000,83.1,86.3318,82.5,85,749545,0
+STRK.US,D,20250324,000000,86.5,88.25,85,86.62,551597,0
+STRK.US,D,20250325,000000,87.3,87.85,86.26,87.03,377537,0
+STRK.US,D,20250326,000000,87.08,87.5,85.5,86.44,149182,0
+STRK.US,D,20250327,000000,85.66,87.1505,85.1701,85.94,146138,0
+STRK.US,D,20250328,000000,86.26,86.32,83.6,84.08,196483,0
+STRK.US,D,20250331,000000,84,84.99,83.0901,84.01,298940,0
+STRK.US,D,20250401,000000,84.5,88,83.89,86.46,289137,0
+STRK.US,D,20250402,000000,86.9,87.4886,85.27,85.71,108319,0
+STRK.US,D,20250403,000000,84.44,87,83.5,83.61,145201,0
+STRK.US,D,20250404,000000,84.74,86,83.66,83.9,212653,0
+STRK.US,D,20250407,000000,82.88,83.89,81.29,81.82,205580,0
+STRK.US,D,20250408,000000,82.29,83.83,81.06,81.13,146813,0
+STRK.US,D,20250409,000000,81.47,85.75,79.4,83.99,403163,0
+STRK.US,D,20250410,000000,82.5,83.5,81.49,81.68,132896,0
+STRK.US,D,20250411,000000,83.44,85.5,81.75,84.54,394061,0
+STRK.US,D,20250414,000000,85,85.98,83.604,84.21,149390,0
+STRK.US,D,20250415,000000,84.8,85.5,83.7701,83.94,102618,0
+STRK.US,D,20250416,000000,83.75,85.11,83.61,84.93,181892,0
+STRK.US,D,20250417,000000,85.01,85.55,84.01,85.15,141339,0
+STRK.US,D,20250421,000000,85.72,85.7468,84.25,85,106533,0
+STRK.US,D,20250422,000000,85.8,87,85.09,86.31,148168,0
+STRK.US,D,20250423,000000,86.74,87,85.37,85.57,318285,0
+STRK.US,D,20250424,000000,85.25,86.4,85.25,85.86,68163,0
+STRK.US,D,20250425,000000,86.35,87.4999,86,86.68,266560,0
+STRK.US,D,20250428,000000,87.85,87.85,85.62,86.6,104569,0
+STRK.US,D,20250429,000000,86.88,89.5201,86.58,89,132807,0
+STRK.US,D,20250430,000000,87.54,89.6385,87.54,89.5,204594,0
+STRK.US,D,20250501,000000,90.6,91.49,89.24,89.5,107951,0
+STRK.US,D,20250502,000000,90.89,91.095,89.8748,90.97,644379,0
+STRK.US,D,20250505,000000,90.7,90.9699,89.5,90.25,114264,0
+STRK.US,D,20250506,000000,90.8,90.9,90.215,90.41,121576,0
+STRK.US,D,20250507,000000,90.8,91.26,90.55,90.55,51763,0
+STRK.US,D,20250508,000000,91.75,92.36,91.42,91.942,286377,0
+STRK.US,D,20250509,000000,92.48,92.9,92,92.65,227525,0
+STRK.US,D,20250512,000000,94.9,95.24,94.11,94.38,447884,0
+STRK.US,D,20250513,000000,97.99,98.24,96.375,97.03,364723,0
+STRK.US,D,20250514,000000,97.96,98.39,95.6,96.12,413976,0
+STRK.US,D,20250515,000000,96.9,96.95,95.06,96.54,443241,0
+STRK.US,D,20250516,000000,97.56,97.56,96.32,96.5,366841,0
+STRK.US,D,20250519,000000,96.92,98.48,96.5195,98.47,365545,0
+STRK.US,D,20250520,000000,98.98,99.33,98.5,99.2,379294,0
+STRK.US,D,20250521,000000,100.55,101.13,98.5,100,541346,0
+STRK.US,D,20250522,000000,101.35,101.7299,100.7,100.91,320329,0
+STRK.US,D,20250523,000000,100.12,101.75,100.12,100.99,450625,0
+STRK.US,D,20250527,000000,102,102,101.5,101.74,369789,0
+STRK.US,D,20250528,000000,102.4,102.7,101.7,102.02,230030,0
+STRK.US,D,20250529,000000,102.25,102.42,101.5,101.61,191670,0
+STRK.US,D,20250530,000000,101.78,104,101.5842,103.16,653092,0
+STRK.US,D,20250602,000000,103.5,105.48,103.436,104.49,403402,0
+STRK.US,D,20250603,000000,106.25,107,105.09,106.05,469445,0
+STRK.US,D,20250604,000000,106.8,107.8855,106.66,107.5,357352,0
+STRK.US,D,20250605,000000,108.49,108.49,100.26,101.74,508885,0
+STRK.US,D,20250606,000000,104.25,106.06,103.002,105.6,583219,0
+STRK.US,D,20250609,000000,107.46,108.25,106.5,107.94,519615,0
+STRK.US,D,20250610,000000,107,107.915,106.4,106.98,248518,0
+STRK.US,D,20250611,000000,106.89,106.99,106.502,106.72,232205,0
+STRK.US,D,20250612,000000,105.9,106.05,105.75,106,301948,0
+STRK.US,D,20250613,000000,104.31,105.5,104.1,104.5,214233,0
+STRK.US,D,20250616,000000,105,105,104.1015,104.75,262110,0
+STRK.US,D,20250617,000000,104.5,104.5,102.1875,103.9,153700,0
+STRK.US,D,20250618,000000,104.35,105.4,103.9001,104.3498,245298,0
+STRK.US,D,20250620,000000,103.85,104,102.625,102.68,230043,0
+STRK.US,D,20250623,000000,102.75,103.53,102.75,103.01,152666,0
+STRK.US,D,20250624,000000,103.53,104.5,103.53,103.8,133275,0
+STRK.US,D,20250625,000000,105,105.11,104.5,104.8,269525,0
+STRK.US,D,20250626,000000,105.64,105.64,104.9725,105.23,223764,0
+STRK.US,D,20250627,000000,105.61,105.85,105.22,105.56,244788,0
+STRK.US,D,20250630,000000,107,125.72,107,121.01,1172933,0
+STRK.US,D,20250701,000000,122.8,126.04,114.99,116.975,750219,0
+STRK.US,D,20250702,000000,120.69,120.7,115.65,118.06,906097,0
+STRK.US,D,20250703,000000,119.66,122.3585,118.76,120.44,212153,0
+STRK.US,D,20250707,000000,122.86,122.86,120.15,120.8,509045,0
+STRK.US,D,20250708,000000,122.15,124.1199,122.15,123,328552,0
+STRK.US,D,20250709,000000,126,127.13,123,124.5,538050,0
+STRK.US,D,20250710,000000,126,126.9455,124,125.75,653916,0
+STRK.US,D,20250711,000000,127.99,129.4842,121.57,122.5,343374,0
+STRK.US,D,20250714,000000,124.73,124.73,116.109,118.53,547583,0
+STRK.US,D,20250715,000000,120.2,120.2,116.58,118.78,202246,0
+STRK.US,D,20250716,000000,117.99,120.06,117.5856,119.39,211078,0
+STRK.US,D,20250717,000000,118.71,121.4088,118.0125,121.37,207687,0
+STRK.US,D,20250718,000000,122,122.74,116.39,118.17,208081,0
+STRK.US,D,20250721,000000,119,119,116.48,117.59,205809,0
+STRK.US,D,20250722,000000,115.1,116,111,114.465,312212,0
+STRK.US,D,20250723,000000,114,115,112.66,114.24,235799,0
+STRK.US,D,20250724,000000,113.75,113.75,111.06,111.4,398896,0
+STRK.US,D,20250725,000000,110.71,111.9499,104,107.9,356829,0
+STRK.US,D,20250728,000000,108.16,108.16,103.01,104,558996,0
+STRK.US,D,20250729,000000,105,106.9999,104.0401,106.98,268474,0
+STRK.US,D,20250730,000000,106.99,108.975,103.55,104.57,333016,0
+STRK.US,D,20250731,000000,104.8,111.67,104.7601,111.21,409978,0
+STRK.US,D,20250801,000000,109.5,110,105.26,106,455132,0
+STRK.US,D,20250804,000000,108.06,108.99,106,106.77,195981,0
+STRK.US,D,20250805,000000,107,107.89,105.72,106.19,120336,0
+STRK.US,D,20250806,000000,106,108.191,105.904,106.05,127532,0
+STRK.US,D,20250807,000000,107.99,109.75,106.729,109.4,216920,0
+STRK.US,D,20250808,000000,109.8,109.8068,108.2201,109,134293,0
+STRK.US,D,20250811,000000,110.74,110.74,108.02,109.17,261710,0
+STRK.US,D,20250812,000000,109.3,109.3,107.7,108,325710,0
+STRK.US,D,20250813,000000,107.99,108.1473,105.1,107,306085,0
+STRK.US,D,20250814,000000,106,106.9,104.11,104.5,285640,0
+STRK.US,D,20250815,000000,104.86,105.45,102.35,102.89,172515,0
+STRK.US,D,20250818,000000,102.5,102.645,100.62,100.93,260476,0
+STRK.US,D,20250819,000000,101.15,101.9373,95.88,97.13,416152,0
+STRK.US,D,20250820,000000,97.75,97.78,95.5,96.2,404223,0
+STRK.US,D,20250821,000000,96.25,97.6773,95.21,95.79,143224,0
+STRK.US,D,20250822,000000,96.5,99.03,95.79,96.5,378668,0
+STRK.US,D,20250825,000000,96,96.525,94.5,94.75,238331,0
+STRK.US,D,20250826,000000,95.05,96,94.76,95.65,173520,0
+STRK.US,D,20250827,000000,96,96.34,95.11,95.45,186440,0
+STRK.US,D,20250828,000000,95.66,96.3,95.2,95.45,145932,0
+STRK.US,D,20250829,000000,95.68,95.77,94.3,94.3,240791,0
+STRK.US,D,20250902,000000,94.73,95.68,93.84,94.04,176667,0
+STRK.US,D,20250903,000000,94.9,95.48,94.2,94.9,205939,0
+STRK.US,D,20250904,000000,94.9,95.5,94.8,94.8,106832,0
+STRK.US,D,20250905,000000,95.3,95.88,95.06,95.1,166655,0
+STRK.US,D,20250908,000000,95.32,95.5,92.76,93.5,185215,0
+STRK.US,D,20250909,000000,93.75,95.65,93.6508,95.2,169488,0
+STRK.US,D,20250910,000000,95.89,96.8,95.35,95.55,219285,0
+STRK.US,D,20250911,000000,95.88,96.25,94.52,94.57,172871,0
+STRK.US,D,20250912,000000,95,95.8,94.55,95.65,342167,0
+STRK.US,D,20250915,000000,93.65,93.86,91.21,92.7,215217,0
+STRK.US,D,20250916,000000,92.81,93,92.215,92.78,134342,0
+STRK.US,D,20250917,000000,92.34,93.002,91.02,91.27,197630,0
+STRK.US,D,20250918,000000,91.99,94.35,91.635,93.84,161763,0
+STRK.US,D,20250919,000000,93.21,94.355,93.155,93.88,143632,0
+STRK.US,D,20250922,000000,93.5,94.0699,92.6535,93.5061,157744,0
+STRK.US,D,20250923,000000,93.95,95,93.3,94.25,204879,0
+STRK.US,D,20250924,000000,93.85,94.9999,93,93,146732,0
+STRK.US,D,20250925,000000,92.26,92.47,90,90.16,373644,0
+STRK.US,D,20250926,000000,90.84,91.24,88,88.03,485623,0
+STRK.US,D,20250929,000000,89.45,91.68,89.45,90.8,175803,0
+STRK.US,D,20250930,000000,91.5,91.74,90.51,91.7,269119,0
+STRK.US,D,20251001,000000,91.5,94.33,90.7,94.21,167757,0
+STRK.US,D,20251002,000000,96.32,98.22,95.85,97.14,161993,0
+STRK.US,D,20251003,000000,98.24,99.2318,98.0016,98.86,150770,0
+STRK.US,D,20251006,000000,100,100.25,98.12,98.94,255284,0
+STRK.US,D,20251007,000000,98.61,98.9,96.05,96.2,168926,0
+STRK.US,D,20251008,000000,96.5,97.9999,95,95.37,133018,0
+STRK.US,D,20251009,000000,95.04,95.15,94.07,94.07,137734,0
+STRK.US,D,20251010,000000,94.21,94.25,91.11,92.03,255837,0
+STRK.US,D,20251013,000000,92.89,93.8,91.72,92.31,234924,0
+STRK.US,D,20251014,000000,91.66,91.66,90.1501,90.19,256530,0
+STRK.US,D,20251015,000000,91.4,92.5,89.2,89.765,159741,0
+STRK.US,D,20251016,000000,90.5,91.0565,87.44,87.805,252761,0
+STRK.US,D,20251017,000000,86.89,87.8,86,87.62,281317,0
+STRK.US,D,20251020,000000,89.65,90.715,88.26,88.5,222259,0
+STRK.US,D,20251021,000000,89,89.9999,88.35,88.38,233355,0
+STRK.US,D,20251022,000000,88.5,88.6999,87.59,87.98,139596,0
+STRK.US,D,20251023,000000,88.25,88.4,87.5901,88.4,166091,0
+STRK.US,D,20251024,000000,88.75,88.79,87.7,87.7,160011,0
+STRK.US,D,20251027,000000,89.13,89.444,87.18,88.7,222701,0
+STRK.US,D,20251028,000000,89.4,89.5,87.04,87.7,142638,0
+STRK.US,D,20251029,000000,87.7,88,85.88,86,192247,0
+STRK.US,D,20251030,000000,86.31,86.695,83.2,83.2,309292,0
+STRK.US,D,20251031,000000,85.5,86.81,85.49,86,271321,0
+STRK.US,D,20251103,000000,86.55,88.7445,84,88.6,241010,0
+STRK.US,D,20251104,000000,87.2,88,86.87,86.87,230749,0
+STRK.US,D,20251105,000000,87.78,88.1,87.1539,88,233920,0
+STRK.US,D,20251106,000000,88.12,88.23,87.02,87.27,203014,0
+STRK.US,D,20251107,000000,86.81,88.4401,83.75,88.1,379047,0
+STRK.US,D,20251110,000000,88.5,88.785,87,87.88,216706,0
+STRK.US,D,20251111,000000,87.88,87.88,85.71,86.04,122278,0
+STRK.US,D,20251112,000000,86.25,86.85,83.1201,84.25,241671,0
+STRK.US,D,20251113,000000,85.5,86.7,80.31,80.86,450709,0
+STRK.US,D,20251114,000000,79.99,81.69,78.5,81.67,482162,0
+STRK.US,D,20251117,000000,81.69,82.32,78.55,79.45,388819,0
+STRK.US,D,20251118,000000,78.54,82,78.5001,80.78,286165,0
+STRK.US,D,20251119,000000,80.55,80.56,73.082,76.325,526027,0
+STRK.US,D,20251120,000000,76.39,77.975,74.61,75.6,372684,0
+STRK.US,D,20251121,000000,74.41,77.5,74.3,76.45,312232,0
+STRK.US,D,20251124,000000,78.49,79.62,76.26,78.9,315021,0
+STRK.US,D,20251125,000000,79.3,79.846,78.39,78.65,197033,0
+STRK.US,D,20251126,000000,78.65,82.82,78.65,82.46,223550,0
+STRK.US,D,20251128,000000,83.1,87.57,83,87.24,321114,0
+STRK.US,D,20251201,000000,85.09,85.98,81,83.64,297111,0
+STRK.US,D,20251202,000000,84.31,87.03,84.31,85.61,217937,0
+STRK.US,D,20251203,000000,85.76,86.75,85.5,86.25,128649,0
+STRK.US,D,20251204,000000,86.15,86.99,85.65,86.98,76116,0
+STRK.US,D,20251205,000000,86.96,86.96,83.305,84,182671,0
+STRK.US,D,20251208,000000,85.67,85.95,84,85.6,146444,0
+STRK.US,D,20251209,000000,85.6,87.47,85.23,86.02,151064,0
+STRK.US,D,20251210,000000,86.89,88,86.1,87.59,173705,0
+STRK.US,D,20251211,000000,86.13,88.27,86.13,88.27,198768,0
+STRK.US,D,20251212,000000,87.62,88.27,86.8,87.8,161551,0
+STRK.US,D,20251215,000000,85.8,86,81.71,82.25,208636,0
+STRK.US,D,20251216,000000,82.67,83.6692,81.2,82.75,182133,0
+STRK.US,D,20251217,000000,83.4,84.7,82,82.9,149974,0
+STRK.US,D,20251218,000000,83.1,83.8,82.11,82.49,85117,0
+STRK.US,D,20251219,000000,83.06,83.8,82.0201,82.6,176980,0
+STRK.US,D,20251222,000000,83.2,83.2257,82.3001,82.97,160320,0
+STRK.US,D,20251223,000000,82.5,82.98,81.14,82.95,202488,0
+STRK.US,D,20251224,000000,82.33,82.75,82.1501,82.55,30482,0
+STRK.US,D,20251226,000000,83,83,81.17,82.23,133582,0
+STRK.US,D,20251229,000000,82,82,81.01,81.64,164358,0
+STRK.US,D,20251230,000000,81.5,82.48,81.2,81.27,148502,0
+STRK.US,D,20251231,000000,82,82,78.53,78.76,339856,0
+STRK.US,D,20260102,000000,81.66,83.92,80.7097,83.44,190488,0
+STRK.US,D,20260105,000000,84.59,87,84.59,85.49,193694,0
+STRK.US,D,20260106,000000,86.01,87,82.52,82.75,125426,0
+STRK.US,D,20260107,000000,83.01,86.5,83.01,84.69,132635,0
+STRK.US,D,20260108,000000,84.5,87.26,84.4169,86.76,116002,0
+STRK.US,D,20260109,000000,87,87.3799,85.5101,86.14,130399,0
+STRK.US,D,20260112,000000,85.56,86.5962,84.5,85.68,243897,0
+STRK.US,D,20260113,000000,85.99,87.85,85.5101,87.67,135338,0
+STRK.US,D,20260114,000000,88,88.75,87.4,88,162644,0
+STRK.US,D,20260115,000000,88.47,88.47,86.23,87.38,140890,0
+STRK.US,D,20260116,000000,87.6,87.6,85.07,86.59,151020,0
+STRK.US,D,20260120,000000,85.15,85.78,84.35,84.39,188882,0
+STRK.US,D,20260121,000000,84.39,85.987,83.19,84.4,118114,0
+STRK.US,D,20260122,000000,84.4,85.55,84.25,85.46,69950,0
+STRK.US,D,20260123,000000,85.47,87.01,85.0001,85.81,145194,0
+STRK.US,D,20260126,000000,85.52,85.52,84.3,84.475,107483,0
+STRK.US,D,20260127,000000,84.48,85.1999,84.42,84.8,111451,0
+STRK.US,D,20260128,000000,85,85.55,84,84.15,75620,0
+STRK.US,D,20260129,000000,84,84.41,78.53,81.82,300486,0
+STRK.US,D,20260130,000000,80.51,85.6,80.14,84.99,219461,0
+STRK.US,D,20260202,000000,81.82,82.975,80.75,81.1,197944,0
+STRK.US,D,20260203,000000,81.5,82.08,78.365,81.25,249025,0
+STRK.US,D,20260204,000000,81.25,81.5,78,78.95,265778,0
+STRK.US,D,20260205,000000,77.39,77.5,71.4,72.25,589243,0
+STRK.US,D,20260206,000000,74.25,77.6499,74.25,76.59,802130,0
+STRK.US,D,20260209,000000,76.5,76.89,75.48,76.75,338421,0
+STRK.US,D,20260210,000000,76.97,77.2916,76,77.15,299641,0
+STRK.US,D,20260211,000000,77.59,78,76.31,76.75,330547,0
+STRK.US,D,20260212,000000,77.06,77.5,75,75.72,102864,0
+STRK.US,D,20260213,000000,77.47,78.47,77,78,155860,0
+STRK.US,D,20260217,000000,77.51,78.68,77.01,78.45,71085,0
+STRK.US,D,20260218,000000,79.22,79.52,78.0855,78.0855,123428,0
diff --git a/daily/us/nasdaq stocks/2/strrp.us.txt b/daily/us/nasdaq stocks/2/strrp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2c6ba75380ecb8dde3df5115e475d050542a569
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/strrp.us.txt	
@@ -0,0 +1,101 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRRP.US,D,20250902,000000,9.21,9.23,9.14,9.19,1352,0
+STRRP.US,D,20250903,000000,9.19,9.19,9.0388,9.06,2311,0
+STRRP.US,D,20250904,000000,9.3,9.3,9.3,9.3,342,0
+STRRP.US,D,20250908,000000,9.25,9.96,9.2387,9.68,2921,0
+STRRP.US,D,20250910,000000,9.34,9.9,9.1,9.35,8121,0
+STRRP.US,D,20250912,000000,9.3,9.3,9.15,9.15,2234,0
+STRRP.US,D,20250915,000000,9.15,9.25,9.05,9.145,20467,0
+STRRP.US,D,20250916,000000,9.14,9.25,9.05,9.07,25471,0
+STRRP.US,D,20250917,000000,9.14,9.24,9.01,9.01,19358,0
+STRRP.US,D,20250918,000000,9.2,9.24,9.06,9.06,2532,0
+STRRP.US,D,20250919,000000,9.25,9.38,9.06,9.2999,5908,0
+STRRP.US,D,20250922,000000,9.2,9.4378,9.2,9.3166,4607,0
+STRRP.US,D,20250923,000000,9.3,9.3,9.3,9.3,120,0
+STRRP.US,D,20250924,000000,9.495,9.5,9.495,9.495,806,0
+STRRP.US,D,20250925,000000,9.7101,9.8458,9.5552,9.8458,628,0
+STRRP.US,D,20250926,000000,9.8488,9.8488,9.6,9.625,2570,0
+STRRP.US,D,20250929,000000,9.6,9.63,9.6,9.6,3079,0
+STRRP.US,D,20250930,000000,9.6,9.6,9.6,9.6,111,0
+STRRP.US,D,20251001,000000,9.5,9.68,9.5,9.68,2213,0
+STRRP.US,D,20251002,000000,9.628,9.7341,9.6,9.7341,3026,0
+STRRP.US,D,20251003,000000,9.6893,10,9.6893,9.75,11301,0
+STRRP.US,D,20251010,000000,9.712,9.73,9.6,9.73,1471,0
+STRRP.US,D,20251014,000000,9.6086,9.6086,9.6086,9.6086,671,0
+STRRP.US,D,20251015,000000,9.67,9.67,9.617,9.617,1970,0
+STRRP.US,D,20251016,000000,9.6,9.6199,9.6,9.6199,1687,0
+STRRP.US,D,20251020,000000,9.62,9.8,9.61,9.75,4404,0
+STRRP.US,D,20251022,000000,9.97,10.3,9.8,9.99,4952,0
+STRRP.US,D,20251023,000000,10.0252,10.0252,10.0252,10.0252,1306,0
+STRRP.US,D,20251028,000000,9.63,9.84,9.63,9.75,1500,0
+STRRP.US,D,20251029,000000,9.8,9.8,9.8,9.8,220,0
+STRRP.US,D,20251030,000000,9.7,9.87,9.7,9.83,666,0
+STRRP.US,D,20251031,000000,9.85,9.85,9.85,9.85,103,0
+STRRP.US,D,20251103,000000,9.83,9.9999,9.62,9.79,2778,0
+STRRP.US,D,20251104,000000,9.65,9.84,9.6,9.6,2242,0
+STRRP.US,D,20251105,000000,9.7,9.7,9.7,9.7,234,0
+STRRP.US,D,20251106,000000,9.8162,9.84,9.62,9.84,1201,0
+STRRP.US,D,20251107,000000,9.56,9.81,9.56,9.81,1033,0
+STRRP.US,D,20251110,000000,9.5835,9.75,9.5835,9.75,687,0
+STRRP.US,D,20251112,000000,9.875,10,9.81,10,3325,0
+STRRP.US,D,20251113,000000,9.79,9.9999,9.79,9.98,2199,0
+STRRP.US,D,20251114,000000,9.8652,9.97,9.8652,9.97,730,0
+STRRP.US,D,20251117,000000,9.8899,9.8899,9.77,9.7828,8203,0
+STRRP.US,D,20251118,000000,9.867,10.25,9.81,10.09,10252,0
+STRRP.US,D,20251119,000000,9.845,9.99,9.82,9.99,3433,0
+STRRP.US,D,20251120,000000,10.01,10.05,10.01,10.05,205,0
+STRRP.US,D,20251121,000000,9.86,10,9.69,10,5483,0
+STRRP.US,D,20251124,000000,10,10,9.7,9.83,8041,0
+STRRP.US,D,20251125,000000,9.85,10.126,9.85,10.126,1100,0
+STRRP.US,D,20251126,000000,9.81,9.95,9.75,9.75,8168,0
+STRRP.US,D,20251128,000000,9.9286,9.9286,9.8364,9.8364,1576,0
+STRRP.US,D,20251201,000000,9.74,9.9433,9.51,9.77,6242,0
+STRRP.US,D,20251202,000000,9.6,9.8354,9.5,9.7847,4309,0
+STRRP.US,D,20251203,000000,9.501,9.69,9.5,9.69,1850,0
+STRRP.US,D,20251204,000000,9.46,9.65,9.45,9.53,2841,0
+STRRP.US,D,20251205,000000,9.434,9.54,9.434,9.54,1951,0
+STRRP.US,D,20251208,000000,9.4639,9.4639,9.3893,9.3999,983,0
+STRRP.US,D,20251209,000000,9.3999,9.4,9.35,9.4,1323,0
+STRRP.US,D,20251210,000000,9.45,9.54,9.45,9.54,530,0
+STRRP.US,D,20251211,000000,9.52,9.55,9.39,9.39,2312,0
+STRRP.US,D,20251215,000000,9.4,9.4,9.35,9.3677,1215,0
+STRRP.US,D,20251216,000000,9.36,9.4,9.294,9.3499,6423,0
+STRRP.US,D,20251217,000000,9.35,9.3765,9.279,9.2916,1161,0
+STRRP.US,D,20251218,000000,9.35,9.35,9.35,9.35,812,0
+STRRP.US,D,20251219,000000,9.35,9.35,9.35,9.35,360,0
+STRRP.US,D,20251222,000000,9.26,9.3488,9.2501,9.34,3839,0
+STRRP.US,D,20251223,000000,9.3456,9.35,9.34,9.35,687,0
+STRRP.US,D,20251224,000000,9.35,9.35,9.34,9.34,16356,0
+STRRP.US,D,20251226,000000,9.2601,9.3399,9.26,9.3399,1370,0
+STRRP.US,D,20251229,000000,9.25,9.25,9.21,9.2499,4648,0
+STRRP.US,D,20251230,000000,9.25,9.25,9.0966,9.1,8147,0
+STRRP.US,D,20251231,000000,9.275,9.34,9.275,9.34,350,0
+STRRP.US,D,20260102,000000,9.15,9.35,9.15,9.35,3314,0
+STRRP.US,D,20260106,000000,9.13,9.275,9.13,9.275,1544,0
+STRRP.US,D,20260107,000000,9.21,9.21,9.15,9.1501,2193,0
+STRRP.US,D,20260109,000000,9.2653,9.2825,9.2653,9.275,562,0
+STRRP.US,D,20260112,000000,9.3,9.3,9.3,9.3,771,0
+STRRP.US,D,20260113,000000,9.35,9.4,9.3,9.3,4201,0
+STRRP.US,D,20260114,000000,9.35,9.35,9.1825,9.2,2752,0
+STRRP.US,D,20260115,000000,9.35,9.35,9.046,9.046,6975,0
+STRRP.US,D,20260116,000000,9.16,9.248,8.773,9.22,15816,0
+STRRP.US,D,20260120,000000,9.35,9.35,9.35,9.35,222,0
+STRRP.US,D,20260121,000000,9.31,9.33,9.2954,9.2954,1126,0
+STRRP.US,D,20260122,000000,9.203,9.203,9.203,9.203,455,0
+STRRP.US,D,20260123,000000,9.002,9.5,9.002,9.5,8179,0
+STRRP.US,D,20260126,000000,9.5002,9.7,9.5002,9.6,1680,0
+STRRP.US,D,20260127,000000,9.68,9.68,9.68,9.68,369,0
+STRRP.US,D,20260128,000000,9.2,9.7,9.2,9.69,3324,0
+STRRP.US,D,20260129,000000,9.658,9.7,9.658,9.7,528,0
+STRRP.US,D,20260202,000000,9.6999,9.6999,9.55,9.55,991,0
+STRRP.US,D,20260203,000000,9.6,9.7,9.55,9.566,4128,0
+STRRP.US,D,20260204,000000,9.5601,9.85,9.5601,9.6905,524,0
+STRRP.US,D,20260205,000000,9.73,9.73,9.73,9.73,1123,0
+STRRP.US,D,20260206,000000,9.67,10,9.67,9.733,4885,0
+STRRP.US,D,20260209,000000,9.97,9.97,9.83,9.9,1769,0
+STRRP.US,D,20260210,000000,9.8999,9.9306,9.6,9.6,2481,0
+STRRP.US,D,20260211,000000,9.8999,9.8999,9.65,9.65,1538,0
+STRRP.US,D,20260212,000000,9.6657,9.6657,9.6657,9.6657,271,0
+STRRP.US,D,20260213,000000,9.5,9.5,9.5,9.5,407,0
+STRRP.US,D,20260217,000000,9.51,9.88,9.51,9.88,757,0
+STRRP.US,D,20260218,000000,9.655,9.95,9.655,9.706,4626,0
diff --git a/daily/us/nasdaq stocks/2/strs.us.txt b/daily/us/nasdaq stocks/2/strs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6d93bd88b68984a922b367d7f6156969880bf16b
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/strs.us.txt	
@@ -0,0 +1,4886 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STRS.US,D,20050225,000000,16.016,16.112,15.63,16.112,4575,0
+STRS.US,D,20050228,000000,16.295,16.295,15.707,15.707,726,0
+STRS.US,D,20050301,000000,15.755,16.006,15.717,15.842,3580,0
+STRS.US,D,20050302,000000,15.428,15.717,15.428,15.447,2178,0
+STRS.US,D,20050303,000000,15.948,15.948,15.948,15.948,145,0
+STRS.US,D,20050304,000000,15.823,15.823,15.437,15.514,1245,0
+STRS.US,D,20050307,000000,14.936,15.91,14.936,15.63,4200,0
+STRS.US,D,20050308,000000,13.981,15.91,13.981,15.813,6364,0
+STRS.US,D,20050309,000000,15.591,15.794,15.399,15.62,6015,0
+STRS.US,D,20050310,000000,15.341,15.765,15.341,15.534,3597,0
+STRS.US,D,20050311,000000,15.784,15.784,15.784,15.784,3031,0
+STRS.US,D,20050314,000000,14.965,16.141,14.965,16.122,2742,0
+STRS.US,D,20050315,000000,15.138,16.141,15.138,15.987,1164,0
+STRS.US,D,20050317,000000,15.428,15.736,15.428,15.736,467,0
+STRS.US,D,20050318,000000,15.717,16.151,15.138,15.64,7033,0
+STRS.US,D,20050321,000000,15.254,15.563,15.235,15.456,3075,0
+STRS.US,D,20050322,000000,15.582,15.649,15.543,15.543,5103,0
+STRS.US,D,20050323,000000,15.524,15.524,15.524,15.524,1408,0
+STRS.US,D,20050324,000000,15.611,15.63,15.611,15.63,415,0
+STRS.US,D,20050328,000000,15.466,15.466,15.466,15.466,104,0
+STRS.US,D,20050329,000000,15.466,15.534,15.428,15.428,519,0
+STRS.US,D,20050330,000000,15.331,15.331,15.331,15.331,519,0
+STRS.US,D,20050331,000000,15.418,15.428,15.254,15.428,311,0
+STRS.US,D,20050401,000000,14.463,15.669,14.463,15.669,6361,0
+STRS.US,D,20050405,000000,15.428,15.495,15.428,15.447,586,0
+STRS.US,D,20050406,000000,15.158,15.379,15.158,15.379,726,0
+STRS.US,D,20050407,000000,15.9,15.9,15.35,15.476,10641,0
+STRS.US,D,20050408,000000,15.669,15.669,15.273,15.428,17942,0
+STRS.US,D,20050412,000000,14.945,15.341,14.945,15.331,1794,0
+STRS.US,D,20050413,000000,15.273,15.273,15.235,15.235,526,0
+STRS.US,D,20050415,000000,15.505,15.505,14.945,14.945,1996,0
+STRS.US,D,20050418,000000,15.437,15.553,15.437,15.553,6845,0
+STRS.US,D,20050420,000000,15.794,15.91,15.341,15.572,10335,0
+STRS.US,D,20050421,000000,15.91,16.276,15.813,16.276,6601,0
+STRS.US,D,20050422,000000,16.266,16.266,15.736,15.91,4455,0
+STRS.US,D,20050425,000000,16.295,17.125,16.295,17.125,18317,0
+STRS.US,D,20050426,000000,17.356,17.356,17.067,17.269,2800,0
+STRS.US,D,20050427,000000,16.999,17.163,16.874,17.115,13587,0
+STRS.US,D,20050429,000000,17.038,17.038,17.038,17.038,147,0
+STRS.US,D,20050502,000000,17.115,17.346,17.115,17.163,13068,0
+STRS.US,D,20050503,000000,17.163,17.636,17.163,17.636,1767,0
+STRS.US,D,20050504,000000,17.115,17.751,17.115,17.356,3698,0
+STRS.US,D,20050505,000000,17.356,17.366,17.356,17.366,1557,0
+STRS.US,D,20050506,000000,17.356,17.356,17.356,17.356,104,0
+STRS.US,D,20050509,000000,17.356,17.356,17.356,17.356,104,0
+STRS.US,D,20050510,000000,18.127,18.127,17.327,18.079,1038,0
+STRS.US,D,20050511,000000,17.472,17.472,17.472,17.472,143,0
+STRS.US,D,20050513,000000,17.404,17.404,17.404,17.404,104,0
+STRS.US,D,20050516,000000,17.838,17.838,17.52,17.52,311,0
+STRS.US,D,20050517,000000,16.932,17.491,16.45,17.404,622,0
+STRS.US,D,20050518,000000,17.356,17.356,17.337,17.356,1590,0
+STRS.US,D,20050519,000000,17.356,17.954,17.356,17.385,1519,0
+STRS.US,D,20050520,000000,16.777,17.125,16.777,16.99,501,0
+STRS.US,D,20050523,000000,17.115,17.115,17.115,17.115,104,0
+STRS.US,D,20050526,000000,16.488,16.488,16.276,16.324,726,0
+STRS.US,D,20050531,000000,16.392,16.604,16.083,16.083,1722,0
+STRS.US,D,20050601,000000,16.421,16.556,16.421,16.556,1556,0
+STRS.US,D,20050602,000000,16.392,16.585,16.392,16.585,4045,0
+STRS.US,D,20050603,000000,16.247,16.488,16.247,16.488,25814,0
+STRS.US,D,20050606,000000,16.488,16.488,16.488,16.488,1037,0
+STRS.US,D,20050607,000000,16.662,16.662,16.662,16.662,1556,0
+STRS.US,D,20050609,000000,16.623,16.623,16.392,16.392,20846,0
+STRS.US,D,20050610,000000,16.189,16.189,16.189,16.189,104,0
+STRS.US,D,20050613,000000,16.189,16.363,15.9,15.9,1369,0
+STRS.US,D,20050614,000000,15.91,15.91,15.91,15.91,2593,0
+STRS.US,D,20050615,000000,16.315,16.315,16.305,16.315,2673,0
+STRS.US,D,20050616,000000,16.536,16.536,16.536,16.536,311,0
+STRS.US,D,20050617,000000,16.295,16.295,16.295,16.295,1037,0
+STRS.US,D,20050620,000000,16.353,16.353,16.353,16.353,2593,0
+STRS.US,D,20050621,000000,16.074,16.295,16.074,16.295,207,0
+STRS.US,D,20050622,000000,16.295,16.585,16.295,16.421,519,0
+STRS.US,D,20050624,000000,16.025,16.025,16.006,16.006,207,0
+STRS.US,D,20050628,000000,16.151,16.739,16.151,16.411,2144,0
+STRS.US,D,20050629,000000,16.498,16.498,16.479,16.479,311,0
+STRS.US,D,20050630,000000,16.855,17.163,16.855,17.163,4929,0
+STRS.US,D,20050701,000000,17.877,17.877,17.877,17.877,259,0
+STRS.US,D,20050706,000000,17.848,17.848,17.78,17.78,830,0
+STRS.US,D,20050707,000000,17.375,17.375,17.375,17.375,268,0
+STRS.US,D,20050708,000000,17.375,17.375,16.777,16.777,2325,0
+STRS.US,D,20050711,000000,16.777,16.777,16.777,16.777,169,0
+STRS.US,D,20050712,000000,16.671,16.671,16.671,16.671,1556,0
+STRS.US,D,20050713,000000,16.633,16.633,16.633,16.633,242,0
+STRS.US,D,20050715,000000,16.633,16.633,16.633,16.633,1037,0
+STRS.US,D,20050718,000000,16.777,16.777,16.777,16.777,104,0
+STRS.US,D,20050719,000000,16.614,16.874,16.614,16.874,725,0
+STRS.US,D,20050720,000000,16.816,16.816,16.816,16.816,108,0
+STRS.US,D,20050721,000000,17.019,17.115,17.019,17.115,7991,0
+STRS.US,D,20050725,000000,17.288,18.07,17.288,17.867,806,0
+STRS.US,D,20050726,000000,17.481,17.481,17.472,17.481,622,0
+STRS.US,D,20050727,000000,17.279,17.452,17.279,17.452,1193,0
+STRS.US,D,20050801,000000,17.26,17.26,16.594,16.864,3889,0
+STRS.US,D,20050802,000000,16.922,16.932,16.922,16.922,622,0
+STRS.US,D,20050803,000000,16.922,17.076,16.922,17.009,1058,0
+STRS.US,D,20050804,000000,17.009,17.356,17.009,17.356,459,0
+STRS.US,D,20050809,000000,17.067,17.26,17.067,17.26,622,0
+STRS.US,D,20050810,000000,17.26,17.356,17.26,17.356,830,0
+STRS.US,D,20050811,000000,17.366,17.452,17.366,17.452,225,0
+STRS.US,D,20050812,000000,17.838,17.838,17.742,17.828,6000,0
+STRS.US,D,20050816,000000,17.78,17.78,17.742,17.742,1141,0
+STRS.US,D,20050817,000000,17.665,17.838,17.665,17.838,9039,0
+STRS.US,D,20050818,000000,17.366,17.366,17.366,17.366,274,0
+STRS.US,D,20050819,000000,17.838,17.838,17.838,17.838,104,0
+STRS.US,D,20050822,000000,17.115,17.838,17.115,17.838,933,0
+STRS.US,D,20050824,000000,16.642,17.452,16.642,17.452,4767,0
+STRS.US,D,20050825,000000,17.838,17.838,17.838,17.838,1556,0
+STRS.US,D,20050826,000000,17.838,17.838,17.838,17.838,431,0
+STRS.US,D,20050830,000000,17.279,17.279,17.279,17.279,105,0
+STRS.US,D,20050831,000000,17.356,17.771,17.356,17.771,1141,0
+STRS.US,D,20050912,000000,17.771,17.771,17.771,17.771,519,0
+STRS.US,D,20050913,000000,17.539,17.539,17.52,17.52,1055,0
+STRS.US,D,20050915,000000,16.401,17.26,16.401,17.182,4311,0
+STRS.US,D,20050916,000000,17.356,17.356,17.356,17.356,104,0
+STRS.US,D,20050921,000000,17.404,17.79,17.366,17.366,631,0
+STRS.US,D,20050922,000000,17.703,17.742,17.703,17.742,214,0
+STRS.US,D,20050927,000000,17.742,17.954,17.742,17.954,1141,0
+STRS.US,D,20050930,000000,17.597,18.079,17.597,18.079,617,0
+STRS.US,D,20051003,000000,17.655,18.32,17.655,18.32,12785,0
+STRS.US,D,20051004,000000,18.176,18.176,18.127,18.127,390,0
+STRS.US,D,20051006,000000,17.366,19.294,17.366,19.294,2366,0
+STRS.US,D,20051011,000000,18.426,18.966,18.417,18.966,806,0
+STRS.US,D,20051013,000000,18.523,18.523,18.32,18.32,261,0
+STRS.US,D,20051017,000000,18.899,18.899,18.899,18.899,104,0
+STRS.US,D,20051018,000000,19.092,19.092,19.092,19.092,1275,0
+STRS.US,D,20051019,000000,18.079,19.043,18.079,19.043,934,0
+STRS.US,D,20051020,000000,19.188,19.188,19.043,19.043,1739,0
+STRS.US,D,20051028,000000,18.802,19.043,18.802,18.802,407,0
+STRS.US,D,20051031,000000,18.098,18.32,18.098,18.32,207,0
+STRS.US,D,20051102,000000,18.214,18.368,16.681,18.368,2385,0
+STRS.US,D,20051107,000000,18.368,18.368,18.368,18.368,131,0
+STRS.US,D,20051108,000000,18.32,18.32,18.32,18.32,104,0
+STRS.US,D,20051110,000000,18.802,18.802,18.802,18.802,311,0
+STRS.US,D,20051111,000000,19.333,19.333,19.284,19.284,6202,0
+STRS.US,D,20051114,000000,19.043,19.043,19.034,19.034,616,0
+STRS.US,D,20051115,000000,19.034,19.034,18.802,18.802,1080,0
+STRS.US,D,20051117,000000,19.284,19.284,19.284,19.284,1649,0
+STRS.US,D,20051118,000000,18.995,18.995,18.995,18.995,207,0
+STRS.US,D,20051128,000000,19.188,19.188,19.188,19.188,311,0
+STRS.US,D,20051129,000000,19.275,19.574,19.275,19.381,3573,0
+STRS.US,D,20051130,000000,19.323,19.323,19.284,19.284,207,0
+STRS.US,D,20051201,000000,19.574,21.097,19.574,21.097,5637,0
+STRS.US,D,20051202,000000,21.203,21.599,21.203,21.599,865,0
+STRS.US,D,20051205,000000,21.618,21.627,21.618,21.627,822,0
+STRS.US,D,20051206,000000,21.088,22.139,21.088,22.081,1072,0
+STRS.US,D,20051207,000000,22.071,22.071,21.753,21.753,436,0
+STRS.US,D,20051208,000000,21.068,21.068,21.068,21.068,104,0
+STRS.US,D,20051212,000000,21.859,21.859,21.165,21.165,311,0
+STRS.US,D,20051213,000000,20.644,20.663,20.162,20.162,622,0
+STRS.US,D,20051215,000000,19.169,20.538,18.706,20.538,3605,0
+STRS.US,D,20051216,000000,21.02,21.03,17.848,17.848,1162,0
+STRS.US,D,20051219,000000,18.879,19.564,18.879,19.564,456,0
+STRS.US,D,20051220,000000,19.564,19.564,19.284,19.304,466,0
+STRS.US,D,20051221,000000,19.217,19.525,19.217,19.525,316,0
+STRS.US,D,20051223,000000,21.647,21.685,21.647,21.685,417,0
+STRS.US,D,20051227,000000,20.509,22.032,20.509,22.032,7053,0
+STRS.US,D,20051228,000000,22.032,22.177,22.032,22.177,1320,0
+STRS.US,D,20051229,000000,22.177,22.177,22.177,22.177,207,0
+STRS.US,D,20051230,000000,22.177,22.495,22.177,22.495,4511,0
+STRS.US,D,20060103,000000,21.955,21.955,21.782,21.907,1099,0
+STRS.US,D,20060104,000000,21.464,21.464,21.377,21.377,207,0
+STRS.US,D,20060105,000000,21.946,22.553,21.946,22.071,2042,0
+STRS.US,D,20060106,000000,22.688,22.939,22.177,22.939,1971,0
+STRS.US,D,20060109,000000,23.064,23.064,23.035,23.035,646,0
+STRS.US,D,20060110,000000,23.035,23.035,23.035,23.035,934,0
+STRS.US,D,20060112,000000,23.064,23.064,23.064,23.064,104,0
+STRS.US,D,20060117,000000,22.601,22.601,22.601,22.601,104,0
+STRS.US,D,20060118,000000,22.389,23.006,22.389,22.688,798,0
+STRS.US,D,20060119,000000,22.428,22.428,22.399,22.399,207,0
+STRS.US,D,20060124,000000,22.9,22.9,22.9,22.9,207,0
+STRS.US,D,20060125,000000,23.083,23.141,22.428,23.141,6813,0
+STRS.US,D,20060127,000000,22.572,22.572,22.572,22.572,207,0
+STRS.US,D,20060130,000000,22.582,22.717,22.582,22.717,344,0
+STRS.US,D,20060206,000000,22.717,23.315,22.717,23.141,2047,0
+STRS.US,D,20060207,000000,23.141,23.141,23.141,23.141,842,0
+STRS.US,D,20060208,000000,23.382,23.864,23.382,23.864,2383,0
+STRS.US,D,20060210,000000,23.623,23.623,23.623,23.623,146,0
+STRS.US,D,20060214,000000,23.836,23.836,22.486,22.582,464,0
+STRS.US,D,20060215,000000,22.264,23.141,22.177,22.9,25443,0
+STRS.US,D,20060216,000000,23.074,23.074,23.074,23.074,207,0
+STRS.US,D,20060217,000000,23.035,23.035,22.997,22.997,207,0
+STRS.US,D,20060221,000000,21.714,21.714,21.714,21.714,259,0
+STRS.US,D,20060222,000000,21.319,23.566,21.319,22.659,9394,0
+STRS.US,D,20060223,000000,23.045,23.045,22.302,22.92,4556,0
+STRS.US,D,20060224,000000,23.006,23.006,22.515,22.91,5497,0
+STRS.US,D,20060227,000000,22.707,22.9,22.177,22.881,1141,0
+STRS.US,D,20060228,000000,22.881,22.881,22.881,22.881,104,0
+STRS.US,D,20060301,000000,23.035,23.141,22.939,23.141,2774,0
+STRS.US,D,20060302,000000,22.871,22.871,22.871,22.871,207,0
+STRS.US,D,20060306,000000,21.309,23.074,21.309,22.842,2987,0
+STRS.US,D,20060307,000000,21.811,22.38,21.753,22.38,1154,0
+STRS.US,D,20060308,000000,22.746,23.006,22.659,23.006,7156,0
+STRS.US,D,20060309,000000,23.141,23.141,22.736,22.736,519,0
+STRS.US,D,20060310,000000,24.067,24.067,24.067,24.067,104,0
+STRS.US,D,20060313,000000,23.623,23.623,23.623,23.623,862,0
+STRS.US,D,20060314,000000,22.765,23.141,22.765,23.141,6326,0
+STRS.US,D,20060315,000000,23.141,23.527,23.141,23.527,415,0
+STRS.US,D,20060316,000000,23.595,23.595,23.595,23.595,104,0
+STRS.US,D,20060317,000000,23.517,23.517,22.659,22.659,2904,0
+STRS.US,D,20060320,000000,23.305,23.305,23.132,23.141,2968,0
+STRS.US,D,20060322,000000,23.209,23.623,22.765,23.623,667,0
+STRS.US,D,20060323,000000,23.334,23.334,23.334,23.334,104,0
+STRS.US,D,20060328,000000,23.623,23.623,23.623,23.623,104,0
+STRS.US,D,20060329,000000,23.971,24.028,23.623,24.028,6949,0
+STRS.US,D,20060331,000000,23.623,23.623,23.623,23.623,104,0
+STRS.US,D,20060403,000000,24.231,24.231,23.768,24.106,2852,0
+STRS.US,D,20060405,000000,23.855,24.588,23.855,24.588,778,0
+STRS.US,D,20060406,000000,24.636,24.636,24.115,24.588,1135,0
+STRS.US,D,20060407,000000,24.009,24.279,23.228,23.99,986,0
+STRS.US,D,20060411,000000,23.537,24.192,23.18,23.18,2602,0
+STRS.US,D,20060412,000000,23.546,24.472,23.479,24.472,1971,0
+STRS.US,D,20060413,000000,24.134,24.134,24.134,24.134,104,0
+STRS.US,D,20060417,000000,23.556,24.106,23.556,24.106,830,0
+STRS.US,D,20060418,000000,23.681,24.347,23.681,24.009,2217,0
+STRS.US,D,20060419,000000,24.308,24.829,24.308,24.829,469,0
+STRS.US,D,20060420,000000,24.588,24.646,24.549,24.549,581,0
+STRS.US,D,20060421,000000,24.588,24.829,24.588,24.829,1189,0
+STRS.US,D,20060425,000000,24.491,24.491,23.864,24.028,533,0
+STRS.US,D,20060427,000000,23.151,23.151,23.151,23.151,104,0
+STRS.US,D,20060428,000000,23.913,24.125,23.836,24.125,519,0
+STRS.US,D,20060503,000000,24.106,24.559,24.106,24.559,10789,0
+STRS.US,D,20060504,000000,23.999,24.636,23.999,24.636,622,0
+STRS.US,D,20060509,000000,23.508,23.508,23.19,23.19,311,0
+STRS.US,D,20060510,000000,24.125,24.125,23.893,23.893,830,0
+STRS.US,D,20060511,000000,24.703,24.703,24.115,24.347,2314,0
+STRS.US,D,20060518,000000,24.106,24.106,24.106,24.106,104,0
+STRS.US,D,20060519,000000,24.106,24.106,24.106,24.106,801,0
+STRS.US,D,20060522,000000,24.106,24.106,24.106,24.106,147,0
+STRS.US,D,20060523,000000,24.106,24.106,24.106,24.106,389,0
+STRS.US,D,20060525,000000,23.633,23.633,23.633,23.633,104,0
+STRS.US,D,20060526,000000,23.787,24.646,23.787,24.057,3324,0
+STRS.US,D,20060530,000000,24.559,24.559,23.913,23.913,9123,0
+STRS.US,D,20060531,000000,23.922,24.443,23.922,24.106,1543,0
+STRS.US,D,20060601,000000,24.106,24.106,24.106,24.106,261,0
+STRS.US,D,20060605,000000,24.106,24.106,24.106,24.106,208,0
+STRS.US,D,20060606,000000,24.52,24.549,24.52,24.549,1962,0
+STRS.US,D,20060607,000000,24.8,24.829,24.8,24.829,918,0
+STRS.US,D,20060609,000000,24.829,25.533,24.183,24.973,9032,0
+STRS.US,D,20060612,000000,25.07,25.533,25.07,25.533,1296,0
+STRS.US,D,20060613,000000,24.125,25.002,24.125,25.002,674,0
+STRS.US,D,20060614,000000,24.376,24.376,24.366,24.366,519,0
+STRS.US,D,20060615,000000,24.356,24.395,24.356,24.395,4002,0
+STRS.US,D,20060616,000000,25.523,25.523,25.523,25.523,347,0
+STRS.US,D,20060619,000000,24.607,25.552,24.607,25.542,808,0
+STRS.US,D,20060621,000000,24.925,24.925,24.781,24.781,1595,0
+STRS.US,D,20060623,000000,24.781,25.523,24.781,25.523,2905,0
+STRS.US,D,20060626,000000,25.07,25.07,25.07,25.07,312,0
+STRS.US,D,20060628,000000,24.781,24.781,24.781,24.781,438,0
+STRS.US,D,20060629,000000,25.07,26.015,25.07,26.015,4907,0
+STRS.US,D,20060630,000000,25.841,25.841,25.841,25.841,207,0
+STRS.US,D,20060703,000000,26.024,26.024,26.024,26.024,104,0
+STRS.US,D,20060705,000000,26.034,26.516,26.034,26.41,403,0
+STRS.US,D,20060706,000000,26.516,26.998,26.516,26.564,311,0
+STRS.US,D,20060707,000000,26.564,26.564,25.793,25.938,415,0
+STRS.US,D,20060711,000000,27.962,27.962,25.764,26.998,1237,0
+STRS.US,D,20060713,000000,27.249,27.249,26.998,26.998,643,0
+STRS.US,D,20060714,000000,26.468,26.998,26.468,26.998,289,0
+STRS.US,D,20060717,000000,26.998,26.998,26.169,26.169,223,0
+STRS.US,D,20060721,000000,25.774,26.439,25.774,26.015,1658,0
+STRS.US,D,20060727,000000,25.166,25.311,25.166,25.166,415,0
+STRS.US,D,20060728,000000,25.06,25.07,25.06,25.07,606,0
+STRS.US,D,20060731,000000,24.877,24.877,24.877,24.877,933,0
+STRS.US,D,20060802,000000,24.906,24.906,24.906,24.906,207,0
+STRS.US,D,20060807,000000,25.07,25.07,25.07,25.07,830,0
+STRS.US,D,20060815,000000,24.925,25.562,24.732,24.732,2624,0
+STRS.US,D,20060816,000000,24.752,25.002,24.752,24.915,2319,0
+STRS.US,D,20060817,000000,25.07,25.745,25.07,25.735,1846,0
+STRS.US,D,20060818,000000,26.034,26.034,25.619,25.619,3104,0
+STRS.US,D,20060821,000000,24.964,24.964,24.964,24.964,311,0
+STRS.US,D,20060823,000000,26.034,27.837,26.024,27.008,3229,0
+STRS.US,D,20060824,000000,25.88,26.42,25.88,26.42,2874,0
+STRS.US,D,20060825,000000,25.205,25.918,25.205,25.918,1925,0
+STRS.US,D,20060829,000000,24.732,25.928,24.732,25.918,6686,0
+STRS.US,D,20060830,000000,25.745,25.745,25.745,25.745,519,0
+STRS.US,D,20060831,000000,26.034,26.998,26.034,26.073,3111,0
+STRS.US,D,20060901,000000,25.494,25.494,25.494,25.494,104,0
+STRS.US,D,20060905,000000,26.613,26.622,26.352,26.352,1556,0
+STRS.US,D,20060906,000000,26.844,26.844,26.603,26.603,415,0
+STRS.US,D,20060907,000000,27.307,28.927,27.307,28.927,12264,0
+STRS.US,D,20060908,000000,29.312,31.27,29.312,30.894,10750,0
+STRS.US,D,20060911,000000,30.923,31.761,29.833,31.675,10270,0
+STRS.US,D,20060912,000000,31.096,31.154,30.238,30.373,3417,0
+STRS.US,D,20060913,000000,30.662,30.662,30.662,30.662,207,0
+STRS.US,D,20060914,000000,30.855,30.855,30.103,30.18,1581,0
+STRS.US,D,20060915,000000,28.753,29.303,28.753,29.168,1112,0
+STRS.US,D,20060918,000000,29.168,29.168,27.962,28.445,1448,0
+STRS.US,D,20060919,000000,28.367,28.946,28.367,28.946,1700,0
+STRS.US,D,20060920,000000,28.975,29.881,28.975,29.264,5930,0
+STRS.US,D,20060921,000000,29.65,30.132,29.65,30.084,1786,0
+STRS.US,D,20060922,000000,30.132,30.855,30.132,30.855,11214,0
+STRS.US,D,20060925,000000,30.855,30.855,30.392,30.807,920,0
+STRS.US,D,20060926,000000,30.286,30.855,30.286,30.855,570,0
+STRS.US,D,20060927,000000,30.855,30.942,30.807,30.855,4858,0
+STRS.US,D,20060928,000000,30.836,30.952,30.585,30.817,3353,0
+STRS.US,D,20060929,000000,31.077,31.202,30.826,31.202,15641,0
+STRS.US,D,20061002,000000,31.81,31.819,30.672,31.819,12455,0
+STRS.US,D,20061003,000000,31.819,31.819,31,31,5325,0
+STRS.US,D,20061004,000000,30.392,30.392,29.563,29.563,1037,0
+STRS.US,D,20061005,000000,28.734,29.119,28.734,28.936,2385,0
+STRS.US,D,20061006,000000,28.753,30.45,28.753,29.631,9288,0
+STRS.US,D,20061009,000000,29.891,29.949,29.013,29.602,5413,0
+STRS.US,D,20061011,000000,29.409,31.038,29.409,30.142,1094,0
+STRS.US,D,20061012,000000,29.428,29.852,29.428,29.708,2304,0
+STRS.US,D,20061013,000000,29.457,29.775,29.457,29.775,1141,0
+STRS.US,D,20061016,000000,29.997,30.836,29.997,30.614,674,0
+STRS.US,D,20061018,000000,29.891,29.891,29.891,29.891,309,0
+STRS.US,D,20061019,000000,29.91,30.614,29.91,30.286,415,0
+STRS.US,D,20061020,000000,29.775,30.575,29.775,30.575,801,0
+STRS.US,D,20061023,000000,30.614,30.614,30.373,30.614,3856,0
+STRS.US,D,20061024,000000,30.373,30.614,30.373,30.614,311,0
+STRS.US,D,20061025,000000,30.421,30.855,30.421,30.614,446,0
+STRS.US,D,20061026,000000,30.267,30.392,30.267,30.392,207,0
+STRS.US,D,20061030,000000,29.901,30.614,29.901,30.383,1437,0
+STRS.US,D,20061031,000000,30.614,30.855,30.614,30.855,668,0
+STRS.US,D,20061102,000000,29.997,30.624,29.987,30.479,951,0
+STRS.US,D,20061106,000000,30.855,30.874,29.312,29.312,10307,0
+STRS.US,D,20061107,000000,29.119,29.216,29.081,29.119,20377,0
+STRS.US,D,20061108,000000,28.927,29.235,28.927,29.235,570,0
+STRS.US,D,20061109,000000,24.8,28.927,24.8,27.77,10086,0
+STRS.US,D,20061110,000000,27.991,27.991,27.345,27.625,5031,0
+STRS.US,D,20061113,000000,27.721,27.924,27.48,27.924,2387,0
+STRS.US,D,20061114,000000,27.529,27.625,27.085,27.085,2098,0
+STRS.US,D,20061115,000000,27.249,27.278,27.23,27.23,2852,0
+STRS.US,D,20061117,000000,27.124,27.548,26.911,27.287,2763,0
+STRS.US,D,20061120,000000,27.095,27.48,27.095,27.48,311,0
+STRS.US,D,20061124,000000,27.818,30.055,27.664,28.907,2800,0
+STRS.US,D,20061127,000000,29.332,30.016,29.332,30.016,519,0
+STRS.US,D,20061128,000000,29.582,30.016,29.505,29.65,2339,0
+STRS.US,D,20061130,000000,28.84,29.64,28.84,29.64,7109,0
+STRS.US,D,20061201,000000,28.994,30.383,28.994,30.007,4833,0
+STRS.US,D,20061204,000000,29.679,30.228,29.679,29.688,1245,0
+STRS.US,D,20061205,000000,29.766,29.766,29.766,29.766,116,0
+STRS.US,D,20061206,000000,30.479,30.71,30.431,30.71,1798,0
+STRS.US,D,20061207,000000,30.036,30.392,29.794,29.833,10279,0
+STRS.US,D,20061211,000000,29.669,29.997,29.669,29.997,622,0
+STRS.US,D,20061212,000000,29.698,30.71,29.698,30.71,2416,0
+STRS.US,D,20061213,000000,30.614,30.855,30.614,30.855,519,0
+STRS.US,D,20061214,000000,30.334,30.672,30.334,30.672,894,0
+STRS.US,D,20061215,000000,30.855,30.855,30.614,30.614,996,0
+STRS.US,D,20061218,000000,30.614,30.855,30.614,30.855,563,0
+STRS.US,D,20061219,000000,30.614,30.759,30.614,30.73,1024,0
+STRS.US,D,20061220,000000,30.614,31,30.614,31,3774,0
+STRS.US,D,20061222,000000,30.98,31.019,30.373,30.373,1435,0
+STRS.US,D,20061227,000000,29.794,30.363,29.794,30.363,519,0
+STRS.US,D,20061228,000000,30.373,30.98,30.373,30.98,1968,0
+STRS.US,D,20061229,000000,31.009,31.009,30.373,30.855,1848,0
+STRS.US,D,20070103,000000,30.614,30.614,30.248,30.248,3275,0
+STRS.US,D,20070104,000000,30.219,30.547,30.084,30.084,622,0
+STRS.US,D,20070105,000000,30.373,31.106,30.373,30.73,6104,0
+STRS.US,D,20070108,000000,30.373,30.73,30.373,30.73,1141,0
+STRS.US,D,20070109,000000,30.624,30.624,30.373,30.373,1267,0
+STRS.US,D,20070110,000000,30.855,30.855,30.855,30.855,168,0
+STRS.US,D,20070111,000000,30.855,30.855,30.383,30.383,207,0
+STRS.US,D,20070112,000000,30.402,31.983,30.383,31.53,4055,0
+STRS.US,D,20070116,000000,32.282,32.485,32.282,32.34,8494,0
+STRS.US,D,20070117,000000,32.301,32.301,32.301,32.301,311,0
+STRS.US,D,20070118,000000,31.935,32.533,31.868,32.533,4994,0
+STRS.US,D,20070119,000000,32.957,32.957,32.726,32.784,2238,0
+STRS.US,D,20070122,000000,33.449,33.449,33.034,33.227,778,0
+STRS.US,D,20070123,000000,33.68,33.68,32.716,32.716,937,0
+STRS.US,D,20070124,000000,32.841,32.841,32.436,32.436,1135,0
+STRS.US,D,20070126,000000,31.954,31.954,31.761,31.761,804,0
+STRS.US,D,20070129,000000,32.61,32.61,31.916,31.916,1348,0
+STRS.US,D,20070130,000000,32.205,32.205,31.829,31.887,518,0
+STRS.US,D,20070131,000000,31.463,32.957,31.463,32.812,3687,0
+STRS.US,D,20070201,000000,32.784,32.784,32.369,32.465,1530,0
+STRS.US,D,20070206,000000,32.735,32.735,32.735,32.735,207,0
+STRS.US,D,20070207,000000,32.649,32.649,32.465,32.465,1390,0
+STRS.US,D,20070208,000000,32.629,32.629,32.369,32.369,726,0
+STRS.US,D,20070214,000000,32.388,32.388,32.388,32.388,104,0
+STRS.US,D,20070215,000000,32.012,32.012,32.012,32.012,163,0
+STRS.US,D,20070220,000000,31.819,31.954,31.819,31.819,1608,0
+STRS.US,D,20070221,000000,31.077,32.224,31.077,32.224,1838,0
+STRS.US,D,20070226,000000,30.72,30.894,30.71,30.894,834,0
+STRS.US,D,20070228,000000,29.901,31.337,29.891,31.337,2243,0
+STRS.US,D,20070301,000000,31.337,31.819,31.337,31.819,807,0
+STRS.US,D,20070305,000000,31.819,31.848,31.819,31.848,1541,0
+STRS.US,D,20070306,000000,31.337,31.337,30.344,30.344,519,0
+STRS.US,D,20070307,000000,31.048,31.54,30.701,31.318,610,0
+STRS.US,D,20070309,000000,31.26,33.256,27.48,31.839,6225,0
+STRS.US,D,20070312,000000,32.591,32.591,32.591,32.591,104,0
+STRS.US,D,20070313,000000,32.06,32.06,31.896,31.896,622,0
+STRS.US,D,20070314,000000,30.749,31.723,30.749,31.723,519,0
+STRS.US,D,20070315,000000,30.98,31.54,29.081,30.903,1867,0
+STRS.US,D,20070316,000000,31.733,32.301,31.675,32.301,6236,0
+STRS.US,D,20070319,000000,32.311,32.928,32.311,32.388,2947,0
+STRS.US,D,20070320,000000,32.388,32.388,32.06,32.263,13796,0
+STRS.US,D,20070321,000000,31.829,32.205,31.829,32.06,74661,0
+STRS.US,D,20070322,000000,33.015,33.015,32.33,32.33,830,0
+STRS.US,D,20070323,000000,32.784,33.189,32.542,32.784,933,0
+STRS.US,D,20070326,000000,32.832,33.738,32.832,33.738,4742,0
+STRS.US,D,20070327,000000,33.458,33.651,33.131,33.555,5917,0
+STRS.US,D,20070328,000000,33.748,33.748,33.507,33.507,311,0
+STRS.US,D,20070329,000000,33.063,33.102,32.697,32.697,1869,0
+STRS.US,D,20070330,000000,32.542,32.552,31.819,32.417,7207,0
+STRS.US,D,20070402,000000,32.562,32.562,32.562,32.562,104,0
+STRS.US,D,20070403,000000,31.983,33.237,31.983,33.121,3559,0
+STRS.US,D,20070404,000000,33.121,33.121,31.819,31.819,1125,0
+STRS.US,D,20070405,000000,32.012,32.436,32.012,32.234,933,0
+STRS.US,D,20070409,000000,32.34,32.706,32.176,32.658,3940,0
+STRS.US,D,20070410,000000,32.687,33.073,32.668,32.668,2282,0
+STRS.US,D,20070411,000000,33.237,33.266,32.976,33.266,4172,0
+STRS.US,D,20070412,000000,33.507,33.7,33.497,33.7,2155,0
+STRS.US,D,20070413,000000,33.41,34.346,33.41,34.346,3728,0
+STRS.US,D,20070416,000000,34.461,34.828,34.442,34.5,2783,0
+STRS.US,D,20070417,000000,34.808,34.808,34.712,34.712,466,0
+STRS.US,D,20070418,000000,34.712,34.808,34.712,34.808,431,0
+STRS.US,D,20070420,000000,34.712,34.712,34.317,34.317,335,0
+STRS.US,D,20070423,000000,34.278,34.712,33.728,34.712,1805,0
+STRS.US,D,20070425,000000,34.268,34.77,34.268,34.76,982,0
+STRS.US,D,20070426,000000,34.895,35.184,34.779,34.837,3266,0
+STRS.US,D,20070427,000000,35.242,35.291,34.616,35.291,1763,0
+STRS.US,D,20070430,000000,35.291,35.31,35.281,35.291,786,0
+STRS.US,D,20070501,000000,35.628,39.273,35.271,35.31,45604,0
+STRS.US,D,20070502,000000,36.602,37.431,35.368,35.676,24350,0
+STRS.US,D,20070503,000000,36.158,36.235,35.426,35.657,5424,0
+STRS.US,D,20070504,000000,35.676,36.158,35.551,35.599,7670,0
+STRS.US,D,20070507,000000,36.38,36.38,35.319,35.319,6956,0
+STRS.US,D,20070508,000000,35.329,35.676,35.329,35.397,4101,0
+STRS.US,D,20070509,000000,35.676,35.676,35.667,35.676,907,0
+STRS.US,D,20070510,000000,35.686,35.744,35.532,35.676,4567,0
+STRS.US,D,20070511,000000,35.705,35.705,35.387,35.387,2398,0
+STRS.US,D,20070514,000000,35.695,35.695,35.242,35.532,5680,0
+STRS.US,D,20070515,000000,35.291,35.512,35.194,35.194,3216,0
+STRS.US,D,20070516,000000,35.339,35.348,34.712,34.712,6029,0
+STRS.US,D,20070517,000000,34.606,34.799,34.606,34.625,622,0
+STRS.US,D,20070518,000000,35.049,35.049,34.644,34.644,726,0
+STRS.US,D,20070521,000000,34.857,35.184,34.702,34.76,2347,0
+STRS.US,D,20070522,000000,34.751,34.808,34.616,34.625,1971,0
+STRS.US,D,20070523,000000,35.03,35.03,34.712,34.76,1452,0
+STRS.US,D,20070524,000000,35.001,35.001,34.577,34.712,1460,0
+STRS.US,D,20070525,000000,34.953,35.57,34.712,34.963,4452,0
+STRS.US,D,20070529,000000,34.963,34.963,34.481,34.712,2910,0
+STRS.US,D,20070530,000000,34.837,35.011,34.837,35.011,830,0
+STRS.US,D,20070531,000000,34.731,35.435,34.731,34.847,16340,0
+STRS.US,D,20070601,000000,34.982,35.397,34.702,35.03,1704,0
+STRS.US,D,20070604,000000,35.426,35.435,35.397,35.435,1519,0
+STRS.US,D,20070605,000000,35.975,36.64,35.532,35.84,5006,0
+STRS.US,D,20070606,000000,35.599,35.985,35.58,35.869,4585,0
+STRS.US,D,20070607,000000,36.178,36.178,34.683,35.03,2301,0
+STRS.US,D,20070608,000000,34.972,35.339,34.616,35.339,2427,0
+STRS.US,D,20070611,000000,34.982,35.069,34.375,34.442,8786,0
+STRS.US,D,20070612,000000,34.519,34.519,33.025,33.7,6384,0
+STRS.US,D,20070613,000000,34.133,34.133,32.571,32.571,4634,0
+STRS.US,D,20070614,000000,32.195,32.195,31.964,32.099,8352,0
+STRS.US,D,20070615,000000,32.388,32.388,31.819,31.964,7589,0
+STRS.US,D,20070618,000000,31.819,32.359,30.759,30.778,7933,0
+STRS.US,D,20070619,000000,30.759,30.942,30.508,30.71,5120,0
+STRS.US,D,20070620,000000,31.347,33.748,31.183,32.542,8015,0
+STRS.US,D,20070621,000000,33.285,33.41,32.475,32.475,15801,0
+STRS.US,D,20070622,000000,32.301,32.301,29.862,29.862,530447,0
+STRS.US,D,20070625,000000,29.901,30.508,28.888,29.245,45704,0
+STRS.US,D,20070626,000000,29.389,29.486,29.071,29.245,11757,0
+STRS.US,D,20070627,000000,29.119,31.308,29.119,31.144,31110,0
+STRS.US,D,20070628,000000,31,32.784,29.929,32.292,61582,0
+STRS.US,D,20070629,000000,32.35,33.748,32.35,33.266,12967,0
+STRS.US,D,20070702,000000,33.777,33.777,32.321,32.909,36813,0
+STRS.US,D,20070703,000000,33.622,33.748,33.401,33.516,526,0
+STRS.US,D,20070705,000000,33.372,33.545,32.639,33.314,3522,0
+STRS.US,D,20070706,000000,32.774,32.774,32.041,32.06,2515,0
+STRS.US,D,20070709,000000,31.916,31.916,30.209,30.884,2586,0
+STRS.US,D,20070710,000000,30.248,31.048,30.248,30.662,7773,0
+STRS.US,D,20070711,000000,31.308,31.337,30.614,30.797,5918,0
+STRS.US,D,20070712,000000,30.392,31.424,30.055,31.395,3533,0
+STRS.US,D,20070713,000000,31.626,31.626,30.691,31.511,5232,0
+STRS.US,D,20070716,000000,31.482,31.819,31.115,31.289,4345,0
+STRS.US,D,20070717,000000,31.925,31.925,30.228,30.46,6173,0
+STRS.US,D,20070718,000000,31.279,31.279,29.216,29.901,10446,0
+STRS.US,D,20070719,000000,29.659,30.71,29.659,30.064,3500,0
+STRS.US,D,20070720,000000,29.997,29.997,29.023,29.843,16354,0
+STRS.US,D,20070723,000000,30.575,30.575,29.197,29.746,7484,0
+STRS.US,D,20070724,000000,29.438,29.438,28.078,28.589,15547,0
+STRS.US,D,20070725,000000,28.743,29.129,28.541,28.724,11283,0
+STRS.US,D,20070726,000000,28.445,28.618,28.03,28.078,8931,0
+STRS.US,D,20070727,000000,27.924,29.206,26.989,29.033,19961,0
+STRS.US,D,20070730,000000,28.888,29.226,27.818,28.396,12208,0
+STRS.US,D,20070731,000000,27.721,29.891,27.721,29.245,30434,0
+STRS.US,D,20070801,000000,29.476,29.92,28.763,29.418,3133,0
+STRS.US,D,20070802,000000,29.544,30.074,28.637,29.515,3100,0
+STRS.US,D,20070803,000000,29.37,29.37,26.265,28.57,10706,0
+STRS.US,D,20070806,000000,28.599,29.216,27.721,28.936,9812,0
+STRS.US,D,20070807,000000,28.705,30.084,27.943,29.891,10464,0
+STRS.US,D,20070808,000000,30.286,34.211,30.286,32.649,16067,0
+STRS.US,D,20070809,000000,31.096,33.266,28.927,31.202,16917,0
+STRS.US,D,20070810,000000,28.165,30.855,27.962,29.582,32856,0
+STRS.US,D,20070813,000000,27.962,29.602,27.962,29.139,8113,0
+STRS.US,D,20070814,000000,28.502,29.332,28.502,28.888,4331,0
+STRS.US,D,20070815,000000,29.062,30.701,29.062,29.65,13200,0
+STRS.US,D,20070816,000000,30.373,33.661,29.708,32.542,17349,0
+STRS.US,D,20070817,000000,33.102,33.989,31.636,33.786,25470,0
+STRS.US,D,20070820,000000,33.806,34.635,30.855,32.6,19406,0
+STRS.US,D,20070821,000000,33.15,34.529,29.216,32.388,14650,0
+STRS.US,D,20070822,000000,32.639,33.217,32.263,32.774,3678,0
+STRS.US,D,20070823,000000,32.861,33.179,30.942,32.186,9752,0
+STRS.US,D,20070824,000000,31.434,32.301,31.337,32.301,3566,0
+STRS.US,D,20070827,000000,32.311,32.311,31.607,32.292,3499,0
+STRS.US,D,20070828,000000,32.099,32.147,31.54,31.81,5168,0
+STRS.US,D,20070829,000000,31.819,32.06,31.27,31.819,8528,0
+STRS.US,D,20070830,000000,30.99,32.668,30.99,31.636,12161,0
+STRS.US,D,20070831,000000,32.06,33.227,31.414,31.675,16046,0
+STRS.US,D,20070904,000000,31.347,32.282,31.347,31.675,3889,0
+STRS.US,D,20070905,000000,31.405,31.405,30.18,30.585,7606,0
+STRS.US,D,20070906,000000,30.585,30.585,28.878,30.373,5671,0
+STRS.US,D,20070907,000000,29.843,29.92,28.445,28.58,14029,0
+STRS.US,D,20070910,000000,27.635,28.146,24.983,25.166,5930,0
+STRS.US,D,20070911,000000,25.07,26.449,25.07,26.034,30411,0
+STRS.US,D,20070912,000000,26.034,26.767,25.619,26.767,18648,0
+STRS.US,D,20070913,000000,26.786,27.799,26.651,27.5,3949,0
+STRS.US,D,20070914,000000,27.104,27.403,26.294,27.403,9397,0
+STRS.US,D,20070917,000000,27.278,27.278,26.314,26.757,19865,0
+STRS.US,D,20070918,000000,26.969,31.935,26.805,31.935,13669,0
+STRS.US,D,20070919,000000,32.147,32.514,31.964,32.494,20239,0
+STRS.US,D,20070920,000000,32.533,32.629,31.559,32.012,9946,0
+STRS.US,D,20070921,000000,32.552,32.552,31.463,31.896,20377,0
+STRS.US,D,20070924,000000,31.906,31.906,31.308,31.752,5176,0
+STRS.US,D,20070925,000000,31.607,32.244,30.749,31.829,5435,0
+STRS.US,D,20070926,000000,33.198,33.198,31.945,32.793,3489,0
+STRS.US,D,20070927,000000,33.082,33.69,33.082,33.69,1458,0
+STRS.US,D,20070928,000000,33.497,34.567,32.851,34.066,12159,0
+STRS.US,D,20071001,000000,33.989,35.03,32.581,34.712,12252,0
+STRS.US,D,20071002,000000,34.712,34.712,34.278,34.278,4512,0
+STRS.US,D,20071003,000000,33.912,33.912,31.839,32.321,12477,0
+STRS.US,D,20071004,000000,32.571,34.249,32.465,34.22,1045,0
+STRS.US,D,20071005,000000,34.423,34.712,31.665,34.606,5047,0
+STRS.US,D,20071008,000000,34.288,34.288,33.401,33.902,7733,0
+STRS.US,D,20071009,000000,33.622,33.632,32.706,33.632,2489,0
+STRS.US,D,20071010,000000,33.825,33.825,31.964,33.748,3746,0
+STRS.US,D,20071011,000000,33.603,33.748,33.246,33.738,5053,0
+STRS.US,D,20071012,000000,33.613,34.693,33.613,34.519,4103,0
+STRS.US,D,20071015,000000,34.317,34.712,32.427,32.957,31012,0
+STRS.US,D,20071016,000000,32.803,32.803,30.547,31.318,6062,0
+STRS.US,D,20071017,000000,31.684,31.684,30.672,31.164,7825,0
+STRS.US,D,20071018,000000,30.759,30.778,30.431,30.749,6172,0
+STRS.US,D,20071019,000000,30.701,30.701,27.046,28.965,17156,0
+STRS.US,D,20071022,000000,28.541,28.975,27.172,28.888,12707,0
+STRS.US,D,20071023,000000,29.226,29.669,28.637,29.389,3630,0
+STRS.US,D,20071024,000000,29.052,29.341,27.557,28.936,2869,0
+STRS.US,D,20071025,000000,29.245,29.766,27.885,29.264,6740,0
+STRS.US,D,20071026,000000,30.026,33.343,30.026,33.14,16614,0
+STRS.US,D,20071029,000000,33.266,33.266,32.542,33.266,7090,0
+STRS.US,D,20071030,000000,32.996,33.266,32.571,33.266,8811,0
+STRS.US,D,20071031,000000,33.266,33.458,32.542,33.362,12373,0
+STRS.US,D,20071101,000000,32.629,32.784,27.095,27.095,14029,0
+STRS.US,D,20071102,000000,28.927,29.129,27.085,28.097,9584,0
+STRS.US,D,20071105,000000,27.827,28.686,26.969,28.637,8453,0
+STRS.US,D,20071106,000000,28.637,33.246,28.637,31.684,10259,0
+STRS.US,D,20071107,000000,31.231,31.482,30.209,30.817,5274,0
+STRS.US,D,20071108,000000,31.212,33.121,30.518,32.976,6997,0
+STRS.US,D,20071109,000000,32.658,32.986,28.445,32.986,11266,0
+STRS.US,D,20071112,000000,32.986,32.996,32.417,32.465,5134,0
+STRS.US,D,20071113,000000,32.456,32.976,30.855,31.8,18175,0
+STRS.US,D,20071114,000000,31.077,31.665,31.077,31.665,1708,0
+STRS.US,D,20071115,000000,31.414,31.839,31.019,31.839,4631,0
+STRS.US,D,20071116,000000,31.665,31.665,29.409,30.383,6845,0
+STRS.US,D,20071119,000000,29.949,30.392,29.119,30.344,4784,0
+STRS.US,D,20071120,000000,29.708,31.193,29.708,29.987,7991,0
+STRS.US,D,20071121,000000,29.496,30.074,29.361,29.891,7286,0
+STRS.US,D,20071123,000000,30.392,30.392,29.65,29.65,2998,0
+STRS.US,D,20071126,000000,29.341,29.929,27.673,27.75,5553,0
+STRS.US,D,20071127,000000,28.473,29.187,27.316,28.936,7353,0
+STRS.US,D,20071128,000000,30.228,30.277,29.891,30.277,4589,0
+STRS.US,D,20071129,000000,29.727,31.096,29.727,30.016,14397,0
+STRS.US,D,20071130,000000,30.508,30.845,30.016,30.277,14123,0
+STRS.US,D,20071203,000000,28.57,29.216,27.972,27.972,7910,0
+STRS.US,D,20071204,000000,27.962,28.242,27.962,28.059,2994,0
+STRS.US,D,20071205,000000,28.637,28.878,27.278,28.011,6477,0
+STRS.US,D,20071206,000000,27.664,28.686,27.664,27.962,12576,0
+STRS.US,D,20071207,000000,28.097,28.097,27.586,27.962,3509,0
+STRS.US,D,20071210,000000,27.962,27.962,27.586,27.924,4021,0
+STRS.US,D,20071211,000000,29.197,29.197,26.439,26.709,4075,0
+STRS.US,D,20071212,000000,27.461,27.962,26.391,27.914,11394,0
+STRS.US,D,20071213,000000,26.998,28.483,26.68,28.483,3300,0
+STRS.US,D,20071214,000000,27.239,28.705,27.239,28.705,5552,0
+STRS.US,D,20071217,000000,28.464,28.464,27.384,27.924,3442,0
+STRS.US,D,20071218,000000,28.329,28.329,27.297,28.252,5729,0
+STRS.US,D,20071219,000000,29.119,29.775,28.801,29.438,7978,0
+STRS.US,D,20071220,000000,29.804,30.392,29.119,29.679,2909,0
+STRS.US,D,20071221,000000,31.087,32.774,30.151,32.735,54205,0
+STRS.US,D,20071224,000000,32.784,32.784,32.687,32.784,2151,0
+STRS.US,D,20071226,000000,32.128,33.189,32.128,33.189,9174,0
+STRS.US,D,20071227,000000,33.285,33.449,31.096,32.571,10884,0
+STRS.US,D,20071228,000000,32.639,32.928,31.925,32.668,5356,0
+STRS.US,D,20071231,000000,31.839,33.015,31.839,32.726,6635,0
+STRS.US,D,20080102,000000,31.733,31.771,31.491,31.588,78186,0
+STRS.US,D,20080103,000000,31.588,32.022,31.588,31.607,4092,0
+STRS.US,D,20080104,000000,30.865,31.318,28.107,28.435,7945,0
+STRS.US,D,20080107,000000,28.541,29.226,27.962,27.962,26107,0
+STRS.US,D,20080108,000000,28.04,29.1,27.268,27.5,9805,0
+STRS.US,D,20080109,000000,27.239,28.406,26.294,28.377,7904,0
+STRS.US,D,20080110,000000,27.5,29.409,27.22,29.235,3140,0
+STRS.US,D,20080111,000000,28.878,30.084,26.063,27.529,10653,0
+STRS.US,D,20080114,000000,27.77,28.927,27.77,28.425,5862,0
+STRS.US,D,20080115,000000,28.088,28.657,27.442,28.271,1348,0
+STRS.US,D,20080116,000000,28.271,29.409,28.068,29.013,20863,0
+STRS.US,D,20080117,000000,29.177,29.235,28.194,28.281,8306,0
+STRS.US,D,20080118,000000,28.445,29.052,26.969,27.962,7597,0
+STRS.US,D,20080122,000000,26.902,28.743,26.854,28.551,1591,0
+STRS.US,D,20080123,000000,27.962,29.168,27.934,29.062,9749,0
+STRS.US,D,20080124,000000,29.168,29.168,27.529,28.117,3895,0
+STRS.US,D,20080125,000000,28.58,28.58,27.538,28.03,4052,0
+STRS.US,D,20080128,000000,28.03,28.927,27.76,28.927,4225,0
+STRS.US,D,20080129,000000,27.905,30.344,27.905,29.949,10258,0
+STRS.US,D,20080130,000000,29.766,30.132,29.611,30.122,3322,0
+STRS.US,D,20080131,000000,29.399,32.456,29.399,32.456,10704,0
+STRS.US,D,20080201,000000,32.649,32.735,32.446,32.629,3363,0
+STRS.US,D,20080204,000000,32.475,32.475,31.463,31.781,4762,0
+STRS.US,D,20080205,000000,31.038,31.038,29.013,30.113,5587,0
+STRS.US,D,20080206,000000,29.361,30.373,29.361,30.238,3010,0
+STRS.US,D,20080207,000000,30.007,30.209,28.782,29.872,1452,0
+STRS.US,D,20080208,000000,29.737,29.737,28.261,29.062,2985,0
+STRS.US,D,20080211,000000,29.1,29.1,27.721,28.001,6307,0
+STRS.US,D,20080212,000000,28.203,28.377,27.625,28.31,2436,0
+STRS.US,D,20080213,000000,28.647,32.629,28.647,31.877,2848,0
+STRS.US,D,20080214,000000,31.868,31.868,30.653,30.865,1718,0
+STRS.US,D,20080215,000000,30.691,30.691,29.38,29.476,5457,0
+STRS.US,D,20080219,000000,30.248,30.248,28.107,28.107,3632,0
+STRS.US,D,20080220,000000,27.962,28.792,27.23,28.281,1245,0
+STRS.US,D,20080221,000000,28.599,28.599,27.095,27.095,1752,0
+STRS.US,D,20080222,000000,27.095,28.927,26.14,27.972,8137,0
+STRS.US,D,20080225,000000,28.078,28.078,26.574,27.972,8788,0
+STRS.US,D,20080226,000000,28.975,29.901,28.975,29.872,11562,0
+STRS.US,D,20080227,000000,29.524,29.891,29.129,29.573,5588,0
+STRS.US,D,20080228,000000,29.274,29.409,26.034,29.274,4464,0
+STRS.US,D,20080229,000000,27.972,28.473,27.972,28.271,7171,0
+STRS.US,D,20080303,000000,28.338,28.338,25.629,26.044,5827,0
+STRS.US,D,20080304,000000,26.044,26.044,25.349,25.562,9602,0
+STRS.US,D,20080305,000000,25.735,27.384,25.417,25.783,4997,0
+STRS.US,D,20080306,000000,25.34,25.34,23.971,23.971,1936,0
+STRS.US,D,20080307,000000,23.662,23.971,23.122,23.122,3427,0
+STRS.US,D,20080310,000000,23.161,23.913,23.161,23.652,6046,0
+STRS.US,D,20080311,000000,24.366,27.374,24.366,26.998,7636,0
+STRS.US,D,20080312,000000,27.779,29.148,27.384,28.126,4490,0
+STRS.US,D,20080313,000000,27.365,27.972,26.815,27.789,2610,0
+STRS.US,D,20080314,000000,27.789,27.914,27.201,27.365,4281,0
+STRS.US,D,20080317,000000,27.365,27.49,26.786,26.786,678,0
+STRS.US,D,20080318,000000,27.914,28.927,27.799,28.927,7160,0
+STRS.US,D,20080319,000000,28.927,28.927,26.092,28.011,5743,0
+STRS.US,D,20080320,000000,29.052,29.052,27.934,27.962,62042,0
+STRS.US,D,20080324,000000,28.04,28.927,27.953,27.962,6249,0
+STRS.US,D,20080325,000000,28.387,28.878,27.962,27.982,6210,0
+STRS.US,D,20080326,000000,27.789,28.734,27.789,28.599,6295,0
+STRS.US,D,20080327,000000,28.637,28.927,27.885,28.705,11629,0
+STRS.US,D,20080328,000000,28.743,28.743,28.213,28.213,2230,0
+STRS.US,D,20080331,000000,28.917,29.1,27.48,28.416,3832,0
+STRS.US,D,20080401,000000,28.416,29.399,27.692,28.02,2353,0
+STRS.US,D,20080402,000000,27.731,27.731,26.931,27.162,874,0
+STRS.US,D,20080403,000000,26.815,27.847,26.815,27.307,1197,0
+STRS.US,D,20080404,000000,28.02,28.02,27.442,27.442,2999,0
+STRS.US,D,20080407,000000,27.529,27.529,26.998,26.998,3202,0
+STRS.US,D,20080408,000000,26.834,26.998,26.834,26.911,933,0
+STRS.US,D,20080409,000000,27.22,27.22,25.639,26.063,2389,0
+STRS.US,D,20080410,000000,25.947,26.989,25.407,26.034,3609,0
+STRS.US,D,20080411,000000,25.803,25.986,25.012,25.012,2935,0
+STRS.US,D,20080414,000000,24.906,25.697,24.79,24.79,3171,0
+STRS.US,D,20080415,000000,24.906,29.158,24.559,26.121,2246,0
+STRS.US,D,20080416,000000,26.429,28.715,26.429,27.268,11181,0
+STRS.US,D,20080417,000000,28.878,28.888,26.854,26.854,6357,0
+STRS.US,D,20080418,000000,27.124,28.821,26.998,27.181,10315,0
+STRS.US,D,20080421,000000,26.854,27.268,25.32,26.14,3748,0
+STRS.US,D,20080422,000000,25.754,27.866,24.684,24.684,5335,0
+STRS.US,D,20080423,000000,24.8,25.157,24.154,24.376,2800,0
+STRS.US,D,20080424,000000,24.433,26.304,24.163,26.304,1987,0
+STRS.US,D,20080425,000000,26.468,26.468,25.349,25.793,1629,0
+STRS.US,D,20080428,000000,25.812,26.834,25.812,26.834,1245,0
+STRS.US,D,20080429,000000,26.911,26.911,26.468,26.468,432,0
+STRS.US,D,20080430,000000,26.603,27.316,26.603,26.911,4138,0
+STRS.US,D,20080501,000000,26.805,26.805,26.738,26.776,932,0
+STRS.US,D,20080502,000000,27.432,27.664,25.282,25.282,2768,0
+STRS.US,D,20080505,000000,25.137,27.384,24.713,24.713,26493,0
+STRS.US,D,20080506,000000,24.52,25.07,23.479,24.858,15569,0
+STRS.US,D,20080507,000000,24.896,25.677,23.276,23.402,7111,0
+STRS.US,D,20080508,000000,23.402,25.263,23.402,24.771,8027,0
+STRS.US,D,20080509,000000,23.672,24.096,23.623,23.778,2589,0
+STRS.US,D,20080512,000000,24.106,25.774,23.893,25.774,1789,0
+STRS.US,D,20080513,000000,25.706,26.699,24.404,25.812,4787,0
+STRS.US,D,20080514,000000,25.812,26.333,24.887,25.398,2816,0
+STRS.US,D,20080515,000000,25.349,25.349,24.356,24.597,3777,0
+STRS.US,D,20080516,000000,24.771,24.993,23.864,24.134,8077,0
+STRS.US,D,20080519,000000,24.028,24.028,22.727,23.893,13502,0
+STRS.US,D,20080520,000000,22.563,24.106,22.466,24.057,10699,0
+STRS.US,D,20080521,000000,24.761,24.858,23.836,23.836,3548,0
+STRS.US,D,20080522,000000,23.836,26.015,23.238,23.72,4936,0
+STRS.US,D,20080523,000000,23.566,23.575,22.9,23.016,2870,0
+STRS.US,D,20080527,000000,23.132,25.05,22.756,23.19,9907,0
+STRS.US,D,20080528,000000,23.508,25.176,23.141,25.05,12014,0
+STRS.US,D,20080529,000000,24.925,25.523,24.925,25.523,14923,0
+STRS.US,D,20080530,000000,25.07,26.082,23.874,25.542,52010,0
+STRS.US,D,20080602,000000,25.369,25.918,24.539,25.687,8852,0
+STRS.US,D,20080603,000000,25.88,25.88,23.768,24.192,5334,0
+STRS.US,D,20080604,000000,24.048,24.655,23.392,24.395,2788,0
+STRS.US,D,20080605,000000,24.366,26.41,24.366,26.41,7556,0
+STRS.US,D,20080606,000000,26.14,26.892,24.665,25.754,5615,0
+STRS.US,D,20080609,000000,24.308,25.089,23.527,24.115,3575,0
+STRS.US,D,20080610,000000,23.884,25.108,23.392,24.26,2665,0
+STRS.US,D,20080611,000000,24.115,24.115,22.746,22.746,1448,0
+STRS.US,D,20080612,000000,23.363,23.758,23.199,23.363,1641,0
+STRS.US,D,20080613,000000,23.797,25.706,23.797,25.07,4832,0
+STRS.US,D,20080616,000000,24.925,26.371,24.491,26.371,2271,0
+STRS.US,D,20080617,000000,26.352,26.352,25.263,25.764,1760,0
+STRS.US,D,20080618,000000,25.533,25.533,23.99,23.99,1415,0
+STRS.US,D,20080619,000000,23.98,25.957,23.98,24.646,2295,0
+STRS.US,D,20080620,000000,24.491,25.243,22.466,22.823,19868,0
+STRS.US,D,20080623,000000,23.141,23.257,22.418,22.418,1092,0
+STRS.US,D,20080624,000000,22.476,22.476,21.454,21.454,6713,0
+STRS.US,D,20080625,000000,21.55,21.599,21.059,21.28,12210,0
+STRS.US,D,20080626,000000,20.981,21.28,18.677,18.677,11409,0
+STRS.US,D,20080627,000000,18.696,18.696,16.536,16.536,154515,0
+STRS.US,D,20080630,000000,16.257,18.986,16.257,16.768,12757,0
+STRS.US,D,20080701,000000,16.392,18.021,15.775,15.91,21702,0
+STRS.US,D,20080702,000000,15.89,16.353,15.158,15.485,23569,0
+STRS.US,D,20080703,000000,15.186,16.237,15.186,15.678,2308,0
+STRS.US,D,20080707,000000,16.035,16.893,15.553,15.9,10186,0
+STRS.US,D,20080708,000000,16.141,17.828,15.861,17.549,7271,0
+STRS.US,D,20080709,000000,17.414,17.838,16.777,17.086,2593,0
+STRS.US,D,20080710,000000,16.749,17.925,16.749,17.626,3343,0
+STRS.US,D,20080711,000000,17.443,18.32,16.71,18.147,8274,0
+STRS.US,D,20080714,000000,18.561,18.6,17.848,18.07,3430,0
+STRS.US,D,20080715,000000,17.8,19.391,16.392,19.371,3362,0
+STRS.US,D,20080716,000000,19.651,24.694,19.651,24.183,21321,0
+STRS.US,D,20080717,000000,24.395,24.829,23.103,24.829,12677,0
+STRS.US,D,20080718,000000,24.809,25.07,23.209,23.209,9925,0
+STRS.US,D,20080721,000000,23.199,24.241,23.093,23.884,2468,0
+STRS.US,D,20080722,000000,23.855,26.024,23.855,26.024,14240,0
+STRS.US,D,20080723,000000,25.938,26.294,25.484,25.938,6335,0
+STRS.US,D,20080724,000000,25.658,26.034,25.658,25.754,6910,0
+STRS.US,D,20080725,000000,25.359,26.13,25.359,25.889,6236,0
+STRS.US,D,20080728,000000,25.436,26.034,22.92,25.108,6616,0
+STRS.US,D,20080729,000000,25.118,26.034,25.118,25.976,7574,0
+STRS.US,D,20080730,000000,26.034,26.034,25.513,25.957,9329,0
+STRS.US,D,20080731,000000,25.33,26.034,25.33,26.034,8242,0
+STRS.US,D,20080801,000000,25.571,25.966,25.108,25.966,4693,0
+STRS.US,D,20080804,000000,25.87,26.015,25.32,26.015,6814,0
+STRS.US,D,20080805,000000,26.024,26.024,25.33,25.774,5623,0
+STRS.US,D,20080806,000000,25.754,26.034,25.079,26.034,6117,0
+STRS.US,D,20080807,000000,25.118,25.899,24.134,24.79,6197,0
+STRS.US,D,20080808,000000,25.938,26.998,24.134,26.998,10626,0
+STRS.US,D,20080811,000000,26.96,28.445,26.728,28.445,8893,0
+STRS.US,D,20080812,000000,24.8,28.907,23.816,28.907,8639,0
+STRS.US,D,20080813,000000,28.695,28.927,28.666,28.792,9590,0
+STRS.US,D,20080814,000000,28.232,29.65,28.232,29.052,9733,0
+STRS.US,D,20080815,000000,29.168,29.168,27.124,27.201,13182,0
+STRS.US,D,20080818,000000,27.056,28.252,26.786,27.962,5580,0
+STRS.US,D,20080819,000000,27.307,27.615,24.636,27.615,1470,0
+STRS.US,D,20080820,000000,27.596,28.146,27.239,27.615,2499,0
+STRS.US,D,20080821,000000,28.001,28.001,27.654,27.654,1588,0
+STRS.US,D,20080822,000000,27.268,28.522,26.294,27.664,7461,0
+STRS.US,D,20080825,000000,27.278,27.287,25.089,25.504,3111,0
+STRS.US,D,20080826,000000,25.369,26.429,24.231,24.993,3489,0
+STRS.US,D,20080827,000000,24.877,25.88,23.662,25.88,3947,0
+STRS.US,D,20080828,000000,25.427,28.107,25.427,28.107,7725,0
+STRS.US,D,20080829,000000,28.088,28.107,27.962,27.991,7469,0
+STRS.US,D,20080902,000000,28.107,28.107,24.915,27.885,2116,0
+STRS.US,D,20080903,000000,28.097,28.483,26.497,28.435,10056,0
+STRS.US,D,20080904,000000,27.934,28.599,27.326,27.692,5015,0
+STRS.US,D,20080905,000000,27.384,28.435,27.384,28.348,3905,0
+STRS.US,D,20080908,000000,28.358,28.927,27.866,28.348,8069,0
+STRS.US,D,20080909,000000,28.194,28.348,27.471,27.471,7438,0
+STRS.US,D,20080910,000000,28.618,28.618,26.265,27.239,8468,0
+STRS.US,D,20080911,000000,25.378,27.104,24.973,26.94,9253,0
+STRS.US,D,20080912,000000,27.22,27.239,26.478,26.632,3548,0
+STRS.US,D,20080915,000000,26.815,27.577,26.024,26.024,3925,0
+STRS.US,D,20080916,000000,25.918,26.873,25.562,26.873,6563,0
+STRS.US,D,20080917,000000,25.938,26.931,25.407,25.851,3863,0
+STRS.US,D,20080918,000000,26.545,27.962,24.617,26.998,27609,0
+STRS.US,D,20080919,000000,28.618,28.618,27.307,27.48,95414,0
+STRS.US,D,20080922,000000,27.259,27.432,26.622,26.989,15350,0
+STRS.US,D,20080923,000000,27.586,27.586,26.593,26.641,12842,0
+STRS.US,D,20080924,000000,26.96,26.998,26.545,26.545,7610,0
+STRS.US,D,20080925,000000,26.873,27.22,26.323,26.487,7273,0
+STRS.US,D,20080926,000000,26.545,27.413,25.909,26.506,33503,0
+STRS.US,D,20080929,000000,25.6,27.471,25.359,25.359,5852,0
+STRS.US,D,20080930,000000,26.911,27.461,26.188,26.535,15162,0
+STRS.US,D,20081001,000000,26.208,26.911,25.166,26.198,4210,0
+STRS.US,D,20081002,000000,26.063,26.063,25.128,25.263,2968,0
+STRS.US,D,20081003,000000,26.005,26.719,25.166,25.185,9186,0
+STRS.US,D,20081006,000000,24.809,26.506,24.106,24.134,12399,0
+STRS.US,D,20081007,000000,24.163,24.906,20.509,20.875,7781,0
+STRS.US,D,20081008,000000,22.389,23.421,21.415,22.611,8956,0
+STRS.US,D,20081009,000000,20.297,20.297,17.539,17.539,6055,0
+STRS.US,D,20081010,000000,18.474,25.05,15.283,25.05,17496,0
+STRS.US,D,20081013,000000,24.964,25.552,23.257,24.636,19039,0
+STRS.US,D,20081014,000000,25.533,25.533,23.132,24.298,7509,0
+STRS.US,D,20081015,000000,23.44,24.395,21.059,21.097,9881,0
+STRS.US,D,20081016,000000,18.32,25.07,17.877,24.549,11918,0
+STRS.US,D,20081017,000000,23.016,24.588,23.016,23.18,21461,0
+STRS.US,D,20081020,000000,23.517,24.549,22.032,24.106,4936,0
+STRS.US,D,20081021,000000,23.566,24.134,20.75,21.415,15095,0
+STRS.US,D,20081022,000000,20.702,20.702,18.87,18.87,7659,0
+STRS.US,D,20081023,000000,18.465,18.706,17.616,17.665,6949,0
+STRS.US,D,20081024,000000,16.025,17.173,15.804,15.833,14442,0
+STRS.US,D,20081027,000000,15.842,15.977,15.331,15.331,4731,0
+STRS.US,D,20081028,000000,15.62,20.143,14.473,18.552,10330,0
+STRS.US,D,20081029,000000,18.523,22.9,18.397,20.422,18498,0
+STRS.US,D,20081030,000000,21.116,24.057,19.969,24.057,15829,0
+STRS.US,D,20081031,000000,23.913,24.057,22.891,23.623,19186,0
+STRS.US,D,20081103,000000,21.261,23.633,21.261,22.553,8068,0
+STRS.US,D,20081104,000000,22.495,22.495,19.921,22.177,7472,0
+STRS.US,D,20081105,000000,20.413,20.461,18.098,19.236,10349,0
+STRS.US,D,20081106,000000,18.851,20.249,18.137,18.503,2382,0
+STRS.US,D,20081107,000000,19.111,19.246,18.079,18.233,3932,0
+STRS.US,D,20081110,000000,18.552,20.123,17.886,17.886,2332,0
+STRS.US,D,20081111,000000,18.339,19.516,18.339,18.484,5853,0
+STRS.US,D,20081112,000000,18.012,18.474,16.189,16.257,5373,0
+STRS.US,D,20081113,000000,16.189,18.301,14.965,17.395,6187,0
+STRS.US,D,20081114,000000,17.086,17.79,14.473,14.473,2904,0
+STRS.US,D,20081117,000000,14.878,15.91,14.473,14.598,2587,0
+STRS.US,D,20081118,000000,14.618,15.447,14.473,15.428,11045,0
+STRS.US,D,20081119,000000,15.235,17.067,10.896,11.33,15585,0
+STRS.US,D,20081120,000000,12.39,12.631,10.5,10.539,9075,0
+STRS.US,D,20081121,000000,11.079,12.053,9.739,11.175,14128,0
+STRS.US,D,20081124,000000,11.233,13.017,10.414,13.017,14337,0
+STRS.US,D,20081125,000000,13.499,13.74,11.571,13.268,98351,0
+STRS.US,D,20081126,000000,12.834,14.463,12.834,14.463,5724,0
+STRS.US,D,20081128,000000,13.779,15.389,13.779,15.389,519,0
+STRS.US,D,20081201,000000,13.981,14.415,11.58,11.58,7284,0
+STRS.US,D,20081202,000000,12.361,13.422,10.809,12.535,6005,0
+STRS.US,D,20081203,000000,11.378,13.943,11.378,11.937,5755,0
+STRS.US,D,20081204,000000,12.506,13.113,12.13,12.564,8928,0
+STRS.US,D,20081205,000000,12.053,13.933,11.156,12.853,13914,0
+STRS.US,D,20081208,000000,13.48,16.045,13.48,15.428,11309,0
+STRS.US,D,20081209,000000,15.505,15.62,13.605,13.605,5876,0
+STRS.US,D,20081210,000000,13.962,13.962,11.744,13.933,1512,0
+STRS.US,D,20081211,000000,12.641,14.357,12.062,12.062,6009,0
+STRS.US,D,20081212,000000,12.757,15.408,10.375,12.554,7188,0
+STRS.US,D,20081215,000000,13.056,14.685,11.281,11.281,6981,0
+STRS.US,D,20081216,000000,12.178,15.186,11.532,15.186,27280,0
+STRS.US,D,20081217,000000,14.878,15.408,13.827,14.463,13748,0
+STRS.US,D,20081218,000000,13.894,15.543,12.747,14.454,3430,0
+STRS.US,D,20081219,000000,15.485,15.485,13.567,14.415,25055,0
+STRS.US,D,20081222,000000,14.396,14.483,12.872,14.483,6752,0
+STRS.US,D,20081223,000000,14.618,14.618,13.489,14.27,5972,0
+STRS.US,D,20081224,000000,13.981,14.27,13.451,13.451,1359,0
+STRS.US,D,20081226,000000,13.586,13.981,13.586,13.981,900,0
+STRS.US,D,20081229,000000,13.875,14.087,11.349,11.349,3745,0
+STRS.US,D,20081230,000000,12.217,12.217,10.944,10.944,2984,0
+STRS.US,D,20081231,000000,11.05,12.024,10.963,12.014,4117,0
+STRS.US,D,20090102,000000,12.043,14.049,11.995,13.759,11092,0
+STRS.US,D,20090105,000000,13.808,13.885,13.412,13.885,4754,0
+STRS.US,D,20090106,000000,13.885,13.885,12.207,12.506,9202,0
+STRS.US,D,20090107,000000,12.689,12.689,11.898,12.246,6917,0
+STRS.US,D,20090108,000000,12.988,12.988,10.713,11.243,8087,0
+STRS.US,D,20090109,000000,11.281,11.6,10.298,11.6,7883,0
+STRS.US,D,20090112,000000,11.513,11.744,9.739,9.854,3501,0
+STRS.US,D,20090113,000000,10.24,10.404,10.153,10.308,5295,0
+STRS.US,D,20090114,000000,10.298,10.308,10.153,10.153,6635,0
+STRS.US,D,20090115,000000,10.336,10.346,10.144,10.211,6320,0
+STRS.US,D,20090116,000000,10.23,10.558,9.758,10.558,8157,0
+STRS.US,D,20090120,000000,10.259,10.259,8.4369,8.4466,8107,0
+STRS.US,D,20090121,000000,8.6394,9.662,8.4466,9.584,5662,0
+STRS.US,D,20090122,000000,9.2469,10.038,8.4562,8.7166,2079,0
+STRS.US,D,20090123,000000,8.4755,8.9094,8.4466,8.5334,7166,0
+STRS.US,D,20090126,000000,8.6105,9.7,8.6105,9.517,3286,0
+STRS.US,D,20090127,000000,9.546,9.642,8.2441,8.2827,51377,0
+STRS.US,D,20090128,000000,8.5044,9.4397,8.0513,9.4397,14010,0
+STRS.US,D,20090129,000000,9.2083,9.2083,8.3116,8.4852,3566,0
+STRS.US,D,20090130,000000,8.6105,8.7358,8.0995,8.1091,3616,0
+STRS.US,D,20090202,000000,8.3598,9.0155,8.3598,8.6009,8236,0
+STRS.US,D,20090203,000000,8.678,8.678,8.0609,8.1284,4599,0
+STRS.US,D,20090204,000000,8.1959,8.1959,6.8942,7.0485,77289,0
+STRS.US,D,20090205,000000,7.0388,7.0388,5.8914,6.3639,27149,0
+STRS.US,D,20090206,000000,6.5181,6.5953,6.4699,6.5856,3485,0
+STRS.US,D,20090209,000000,6.5181,7.4052,6.5181,6.5664,1556,0
+STRS.US,D,20090210,000000,6.4989,6.4989,5.9878,5.9878,19135,0
+STRS.US,D,20090211,000000,6.0457,6.0457,5.9878,5.9878,1044,0
+STRS.US,D,20090212,000000,5.9975,6.0842,5.93,6.0264,48268,0
+STRS.US,D,20090213,000000,5.6696,6.0746,5.6214,6.0457,12588,0
+STRS.US,D,20090217,000000,5.9492,6.3735,5.9492,5.9589,4118,0
+STRS.US,D,20090218,000000,6.065,6.065,5.9396,5.9396,1274,0
+STRS.US,D,20090219,000000,6.0842,6.0842,5.3611,5.3611,9116,0
+STRS.US,D,20090220,000000,5.3611,5.3611,4.9465,4.9465,13991,0
+STRS.US,D,20090223,000000,5.0429,5.0429,4.9754,4.9754,10576,0
+STRS.US,D,20090224,000000,5.4286,5.6021,4.7536,5.6021,14701,0
+STRS.US,D,20090225,000000,5.4575,5.9396,4.8308,4.8308,6035,0
+STRS.US,D,20090226,000000,4.8982,4.9947,4.8308,4.8308,9420,0
+STRS.US,D,20090227,000000,5.2647,5.5636,4.8308,4.8404,8653,0
+STRS.US,D,20090302,000000,4.715,5.2936,4.5897,4.5897,14561,0
+STRS.US,D,20090303,000000,4.7247,4.7825,4.7247,4.7247,5092,0
+STRS.US,D,20090304,000000,4.8597,5.9203,4.6668,5.8721,7510,0
+STRS.US,D,20090305,000000,5.5828,5.6793,4.6379,4.6379,4975,0
+STRS.US,D,20090306,000000,4.7247,5.0622,4.5415,4.5704,11634,0
+STRS.US,D,20090309,000000,4.5415,4.5511,4.4451,4.4451,6208,0
+STRS.US,D,20090310,000000,4.6379,6.981,4.3583,5.3611,19978,0
+STRS.US,D,20090311,000000,5.4093,5.7853,4.7343,4.744,4733,0
+STRS.US,D,20090312,000000,4.715,5.7275,4.474,5.6311,6697,0
+STRS.US,D,20090313,000000,5.6696,5.6696,4.8404,5.4286,1744,0
+STRS.US,D,20090316,000000,5.5443,5.9492,5.5443,5.9492,2370,0
+STRS.US,D,20090317,000000,5.9107,5.9107,5.5443,5.8625,7060,0
+STRS.US,D,20090318,000000,5.8335,6.4217,5.3611,6.4217,4518,0
+STRS.US,D,20090319,000000,6.5567,6.5567,5.6986,5.6986,4926,0
+STRS.US,D,20090320,000000,5.8914,5.8914,4.8693,5.4768,19713,0
+STRS.US,D,20090323,000000,6.1517,6.441,5.766,6.441,44868,0
+STRS.US,D,20090324,000000,6.2385,6.9038,5.795,5.795,6832,0
+STRS.US,D,20090325,000000,5.8625,6.4603,4.8982,5.1297,23969,0
+STRS.US,D,20090326,000000,5.2743,7.2799,5.2743,7.2799,6940,0
+STRS.US,D,20090327,000000,7.0581,7.0581,5.7564,5.7564,3246,0
+STRS.US,D,20090330,000000,6.0071,6.5278,5.2647,5.2647,5375,0
+STRS.US,D,20090331,000000,5.3996,6.6146,5.3032,5.8335,7111,0
+STRS.US,D,20090401,000000,5.6503,6.4989,5.1393,5.9107,2575,0
+STRS.US,D,20090402,000000,6.1325,7.4245,5.8335,7.3956,13922,0
+STRS.US,D,20090403,000000,7.2992,7.6463,6.3639,7.1545,4319,0
+STRS.US,D,20090406,000000,7.1545,8.4466,6.6242,7.2606,9874,0
+STRS.US,D,20090407,000000,7.0485,7.9838,7.0485,7.1931,3797,0
+STRS.US,D,20090408,000000,7.7909,7.9645,6.7592,7.9645,18576,0
+STRS.US,D,20090409,000000,7.9838,10.394,7.3281,10.356,24933,0
+STRS.US,D,20090413,000000,10.606,10.606,9.353,10.153,23539,0
+STRS.US,D,20090414,000000,9.864,10.066,9.324,9.4494,5587,0
+STRS.US,D,20090415,000000,9.353,10.144,9.353,10.144,2065,0
+STRS.US,D,20090416,000000,10.144,10.606,9.893,10.606,7753,0
+STRS.US,D,20090417,000000,10.78,10.78,9.652,10.549,12633,0
+STRS.US,D,20090420,000000,10.086,10.086,9.0251,9.0251,10694,0
+STRS.US,D,20090421,000000,8.9287,9.517,8.7069,9.3047,6895,0
+STRS.US,D,20090422,000000,9.0058,9.739,8.8323,8.948,6392,0
+STRS.US,D,20090423,000000,8.9383,9.353,8.5526,8.5526,8367,0
+STRS.US,D,20090424,000000,8.7358,9.507,8.6684,9.1601,5506,0
+STRS.US,D,20090427,000000,8.8033,8.8033,7.7813,7.7813,14494,0
+STRS.US,D,20090428,000000,7.8198,8.1477,7.7523,7.9741,4786,0
+STRS.US,D,20090429,000000,8.0705,9.2951,7.4245,9.2855,10833,0
+STRS.US,D,20090430,000000,8.1091,10.549,8.1091,8.7069,8702,0
+STRS.US,D,20090501,000000,8.8516,9.3819,8.5623,8.5623,4552,0
+STRS.US,D,20090504,000000,8.7358,8.7358,7.7813,8.0705,5680,0
+STRS.US,D,20090505,000000,8.003,8.4177,7.2317,7.2317,13498,0
+STRS.US,D,20090506,000000,7.4245,8.1959,7.3088,7.357,17344,0
+STRS.US,D,20090507,000000,7.5209,7.5209,6.7013,6.7206,14686,0
+STRS.US,D,20090508,000000,6.9328,7.9259,6.9328,7.6559,13616,0
+STRS.US,D,20090511,000000,7.3763,7.897,6.9424,7.3956,11673,0
+STRS.US,D,20090512,000000,7.4631,7.9066,6.8942,7.1545,10548,0
+STRS.US,D,20090513,000000,6.9617,7.2895,6.711,6.7206,14484,0
+STRS.US,D,20090514,000000,6.8074,7.3281,6.8074,7.0003,7222,0
+STRS.US,D,20090515,000000,7.087,7.1642,6.711,6.7206,10403,0
+STRS.US,D,20090518,000000,6.8749,7.2895,6.8653,7.2895,5842,0
+STRS.US,D,20090519,000000,7.3088,7.3088,6.8653,6.9424,3235,0
+STRS.US,D,20090520,000000,6.9617,7.6366,6.9617,7.2606,10423,0
+STRS.US,D,20090521,000000,7.0967,7.0967,6.7206,6.7785,11708,0
+STRS.US,D,20090522,000000,6.846,7.222,6.7399,6.7881,2742,0
+STRS.US,D,20090526,000000,6.6338,7.1063,6.6338,7.0099,14266,0
+STRS.US,D,20090527,000000,6.9328,7.0003,6.6242,6.6242,5339,0
+STRS.US,D,20090528,000000,6.7592,6.7592,6.5181,6.576,5964,0
+STRS.US,D,20090529,000000,6.5567,7.2702,6.5181,6.9617,22701,0
+STRS.US,D,20090601,000000,7.2027,7.2799,6.6531,6.9038,9720,0
+STRS.US,D,20090602,000000,6.8556,7.5788,6.8556,7.2413,9058,0
+STRS.US,D,20090603,000000,7.1352,7.8584,6.7978,6.9617,10889,0
+STRS.US,D,20090604,000000,7.0581,7.6848,6.9135,7.4631,7641,0
+STRS.US,D,20090605,000000,7.6174,8.0513,6.9328,7.7234,35732,0
+STRS.US,D,20090608,000000,7.8777,7.8777,6.9713,7.0388,11286,0
+STRS.US,D,20090609,000000,7.1352,7.2027,6.6531,6.9424,6973,0
+STRS.US,D,20090610,000000,7.0774,7.4824,6.4603,6.6049,26957,0
+STRS.US,D,20090611,000000,6.6628,7.2317,6.5664,6.6242,31620,0
+STRS.US,D,20090612,000000,6.6146,6.9135,6.5664,6.9135,14166,0
+STRS.US,D,20090615,000000,6.7399,7.1352,6.576,6.7013,8764,0
+STRS.US,D,20090616,000000,6.9617,7.0581,6.6531,6.6531,5730,0
+STRS.US,D,20090617,000000,6.6628,7.1256,6.6628,6.846,9141,0
+STRS.US,D,20090618,000000,6.846,6.9135,6.5664,6.576,28324,0
+STRS.US,D,20090619,000000,6.7881,6.7881,6.5664,6.6821,19478,0
+STRS.US,D,20090622,000000,6.5953,6.7496,6.5664,6.6049,24723,0
+STRS.US,D,20090623,000000,6.6821,6.7496,6.5856,6.5953,6711,0
+STRS.US,D,20090624,000000,6.7013,6.7496,6.6049,6.6049,17009,0
+STRS.US,D,20090625,000000,6.5567,6.981,6.4603,6.6435,21210,0
+STRS.US,D,20090626,000000,6.5567,6.6338,5.4864,5.5828,1010936,0
+STRS.US,D,20090629,000000,5.7178,5.8818,5.5057,5.7275,67287,0
+STRS.US,D,20090630,000000,5.5828,6.1228,5.3321,6.1228,25090,0
+STRS.US,D,20090701,000000,6.2578,6.4024,5.7757,6.1228,5533,0
+STRS.US,D,20090702,000000,6.1807,6.1903,5.8143,5.8143,1319,0
+STRS.US,D,20090706,000000,6.0842,6.0842,5.4575,5.4575,5497,0
+STRS.US,D,20090707,000000,5.4575,5.7275,4.9754,5.0622,34703,0
+STRS.US,D,20090708,000000,5.1104,5.6696,5.1104,5.4093,13285,0
+STRS.US,D,20090709,000000,5.3129,5.3996,4.7247,4.8211,47512,0
+STRS.US,D,20090710,000000,4.7633,4.9657,4.6379,4.6379,2385,0
+STRS.US,D,20090713,000000,4.5318,5.5925,4.4643,5.0236,31039,0
+STRS.US,D,20090714,000000,5.2647,5.3804,4.879,4.985,11164,0
+STRS.US,D,20090715,000000,4.9175,5.1393,4.744,5.1104,6537,0
+STRS.US,D,20090716,000000,5.1393,5.1393,4.8982,4.9657,18015,0
+STRS.US,D,20090717,000000,4.8115,5.2839,4.339,5.2839,20152,0
+STRS.US,D,20090720,000000,5.1586,5.7178,4.9754,4.9754,73434,0
+STRS.US,D,20090721,000000,4.8982,5.0622,4.8982,4.9175,1854,0
+STRS.US,D,20090722,000000,5.0622,5.2647,4.6861,4.8018,76500,0
+STRS.US,D,20090723,000000,4.8018,4.8693,4.7343,4.8211,32366,0
+STRS.US,D,20090724,000000,4.8404,4.8693,4.7247,4.8693,17854,0
+STRS.US,D,20090727,000000,4.7247,4.8115,4.6379,4.7633,9382,0
+STRS.US,D,20090728,000000,4.8115,4.9272,4.7729,4.8211,14291,0
+STRS.US,D,20090729,000000,4.7633,4.9175,4.7633,4.8404,5969,0
+STRS.US,D,20090730,000000,4.8693,4.9657,4.8597,4.9657,5393,0
+STRS.US,D,20090731,000000,5.3321,5.3321,4.8018,5.1104,10682,0
+STRS.US,D,20090803,000000,5.4768,5.7371,4.985,5.7371,14103,0
+STRS.US,D,20090804,000000,5.6696,5.6696,5.525,5.5346,2593,0
+STRS.US,D,20090805,000000,5.4382,5.4768,5.2164,5.2164,7638,0
+STRS.US,D,20090806,000000,5.3514,5.3514,5.1393,5.3514,2664,0
+STRS.US,D,20090807,000000,5.3996,5.6696,5.3996,5.5346,6229,0
+STRS.US,D,20090810,000000,5.6021,5.7853,5.4671,5.7853,4978,0
+STRS.US,D,20090811,000000,5.66,5.66,5.3804,5.5925,3630,0
+STRS.US,D,20090812,000000,5.4189,5.4961,5.4189,5.4961,1548,0
+STRS.US,D,20090813,000000,5.5057,5.6889,5.5057,5.5925,11125,0
+STRS.US,D,20090814,000000,5.6021,5.6696,5.5443,5.5925,10228,0
+STRS.US,D,20090817,000000,5.3996,5.5539,5.3996,5.4479,5068,0
+STRS.US,D,20090818,000000,5.6696,5.6986,5.4961,5.6986,5289,0
+STRS.US,D,20090819,000000,5.5828,6.3542,5.5057,6.0264,41848,0
+STRS.US,D,20090820,000000,5.7853,6.065,5.6214,5.6696,14895,0
+STRS.US,D,20090821,000000,5.7371,6.065,5.7082,6.065,5514,0
+STRS.US,D,20090824,000000,5.9975,6.171,5.93,6.171,2643,0
+STRS.US,D,20090825,000000,6.3831,6.3831,6.036,6.3639,6020,0
+STRS.US,D,20090826,000000,6.1228,6.5085,5.93,6.1421,27021,0
+STRS.US,D,20090827,000000,6.1228,6.1903,6.0167,6.0167,830,0
+STRS.US,D,20090828,000000,5.9396,5.9492,5.93,5.9492,2548,0
+STRS.US,D,20090831,000000,6.2482,6.2482,5.8239,6.1132,2825,0
+STRS.US,D,20090901,000000,5.8239,6.1035,5.6503,6.0071,7607,0
+STRS.US,D,20090902,000000,5.9107,6.4699,5.9107,5.9492,5591,0
+STRS.US,D,20090903,000000,5.8528,6.065,5.8432,6.0264,2206,0
+STRS.US,D,20090904,000000,5.8721,5.9878,5.8721,5.9589,3530,0
+STRS.US,D,20090908,000000,6.1999,6.3349,5.8335,6.1132,8896,0
+STRS.US,D,20090909,000000,6.1421,6.2674,6.0167,6.0746,4147,0
+STRS.US,D,20090910,000000,5.9203,6.1903,5.766,6.1421,10093,0
+STRS.US,D,20090911,000000,6.2578,6.3831,6.1903,6.2096,4635,0
+STRS.US,D,20090914,000000,6.2096,6.5085,6.2096,6.441,7354,0
+STRS.US,D,20090915,000000,6.6049,6.6338,6.3349,6.5278,11713,0
+STRS.US,D,20090916,000000,6.6821,6.8845,6.6724,6.7496,830,0
+STRS.US,D,20090917,000000,7.222,7.222,6.7496,7.0967,5334,0
+STRS.US,D,20090918,000000,7.1738,7.4438,7.1449,7.3859,11826,0
+STRS.US,D,20090921,000000,7.3474,7.5209,7.0003,7.0195,7791,0
+STRS.US,D,20090922,000000,7.1063,7.1063,6.9906,6.9906,3321,0
+STRS.US,D,20090923,000000,7.087,7.3763,6.7978,7.0195,10397,0
+STRS.US,D,20090924,000000,7.1449,7.2509,6.9135,7.0485,8233,0
+STRS.US,D,20090925,000000,6.7496,7.3088,6.7496,7.3088,6707,0
+STRS.US,D,20090928,000000,7.2317,7.3956,7.1835,7.3281,3672,0
+STRS.US,D,20090929,000000,7.4534,8.2923,7.3763,7.7138,13894,0
+STRS.US,D,20090930,000000,7.5691,8.0513,7.5691,7.9163,7871,0
+STRS.US,D,20091001,000000,7.9452,8.0223,7.9259,8.0223,4356,0
+STRS.US,D,20091002,000000,7.2702,8.2152,7.2702,7.6366,9493,0
+STRS.US,D,20091005,000000,8.1862,9.2565,8.0609,9.2565,13248,0
+STRS.US,D,20091006,000000,9.1119,9.1697,7.9355,8.1862,11239,0
+STRS.US,D,20091007,000000,8.032,8.9962,8.032,8.9383,17041,0
+STRS.US,D,20091008,000000,8.8901,9.324,8.6973,9.1697,6144,0
+STRS.US,D,20091009,000000,8.9769,8.9962,8.9383,8.9962,674,0
+STRS.US,D,20091012,000000,8.5912,8.9383,8.5912,8.9383,909,0
+STRS.US,D,20091014,000000,8.6876,9.1215,8.1091,9.1119,5427,0
+STRS.US,D,20091015,000000,8.5719,8.6684,8.5719,8.6684,519,0
+STRS.US,D,20091016,000000,8.6394,8.8612,8.6394,8.8516,1542,0
+STRS.US,D,20091019,000000,8.6201,8.9287,8.6201,8.9287,1049,0
+STRS.US,D,20091020,000000,8.6298,8.8516,8.5816,8.8033,933,0
+STRS.US,D,20091021,000000,8.678,8.7744,8.678,8.7262,1623,0
+STRS.US,D,20091022,000000,8.8612,9.2855,8.8612,9.1697,4088,0
+STRS.US,D,20091023,000000,9.1119,9.2372,9.1119,9.2276,2041,0
+STRS.US,D,20091026,000000,9.189,9.2758,8.9191,9.2565,12781,0
+STRS.US,D,20091027,000000,9.2083,9.652,9.0251,9.0444,2178,0
+STRS.US,D,20091028,000000,9.083,9.218,9.0637,9.1697,1971,0
+STRS.US,D,20091029,000000,9.1601,9.4879,8.678,8.8805,14322,0
+STRS.US,D,20091030,000000,9.1505,9.536,8.8708,9.1601,13423,0
+STRS.US,D,20091102,000000,10.568,10.568,9.4301,9.671,4770,0
+STRS.US,D,20091103,000000,9.69,9.835,9.633,9.768,4775,0
+STRS.US,D,20091105,000000,9.787,10.597,9.546,9.883,7842,0
+STRS.US,D,20091106,000000,9.912,9.912,9.845,9.864,622,0
+STRS.US,D,20091109,000000,9.546,10.24,9.3337,9.883,9509,0
+STRS.US,D,20091110,000000,9.536,10.124,9.536,9.835,4771,0
+STRS.US,D,20091111,000000,9.613,10.211,9.613,9.931,6226,0
+STRS.US,D,20091112,000000,9.719,10.221,9.719,10.211,4928,0
+STRS.US,D,20091113,000000,10.24,10.269,10.028,10.028,544,0
+STRS.US,D,20091116,000000,9.758,10.173,9.758,9.883,7089,0
+STRS.US,D,20091117,000000,9.3722,9.922,9.2083,9.922,933,0
+STRS.US,D,20091118,000000,9.874,9.883,9.1408,9.1408,3641,0
+STRS.US,D,20091119,000000,9.825,9.825,9.2372,9.2372,207,0
+STRS.US,D,20091120,000000,9.4879,9.903,8.408,9.883,15436,0
+STRS.US,D,20091123,000000,9.883,9.883,9.189,9.816,13060,0
+STRS.US,D,20091124,000000,9.555,9.739,9.459,9.642,2414,0
+STRS.US,D,20091125,000000,9.517,9.527,9.4494,9.4494,320,0
+STRS.US,D,20091127,000000,9.4301,9.4494,8.7937,9.324,4044,0
+STRS.US,D,20091130,000000,9.3433,9.4783,9.2662,9.3722,6801,0
+STRS.US,D,20091201,000000,9.4687,9.71,9.353,9.3915,6799,0
+STRS.US,D,20091202,000000,9.555,9.912,9.555,9.652,4451,0
+STRS.US,D,20091203,000000,9.912,10.038,9.642,9.729,8155,0
+STRS.US,D,20091204,000000,9.69,10.124,9.324,9.324,9530,0
+STRS.US,D,20091207,000000,9.642,10.009,9.642,9.893,5491,0
+STRS.US,D,20091208,000000,9.787,9.893,9.4783,9.893,17313,0
+STRS.US,D,20091209,000000,9.883,9.883,9.1987,9.825,2075,0
+STRS.US,D,20091210,000000,9.4879,9.796,9.4879,9.787,1037,0
+STRS.US,D,20091211,000000,9.2662,9.613,9.2662,9.613,1543,0
+STRS.US,D,20091214,000000,9.1987,9.71,9.1987,9.546,6218,0
+STRS.US,D,20091215,000000,9.652,10.115,9.1408,9.613,34984,0
+STRS.US,D,20091216,000000,9.864,10.009,9.604,9.816,8335,0
+STRS.US,D,20091217,000000,9.931,9.931,9.4204,9.748,3885,0
+STRS.US,D,20091218,000000,9.4204,10.115,9.4012,9.96,2770,0
+STRS.US,D,20091221,000000,9.989,10.182,9.931,9.931,681,0
+STRS.US,D,20091222,000000,9.922,10.009,9.604,9.883,31130,0
+STRS.US,D,20091223,000000,9.633,10.047,9.536,10.047,8396,0
+STRS.US,D,20091224,000000,9.1505,10.173,9.1505,10.115,1885,0
+STRS.US,D,20091228,000000,10.115,10.5,9.796,10.5,1872,0
+STRS.US,D,20091229,000000,10.462,10.587,10.124,10.587,1452,0
+STRS.US,D,20091230,000000,10.606,10.857,10.481,10.568,5740,0
+STRS.US,D,20091231,000000,11.156,11.185,10.606,10.606,6403,0
+STRS.US,D,20100104,000000,10.838,11.079,10.365,10.886,1745,0
+STRS.US,D,20100105,000000,10.722,10.925,10.606,10.606,2854,0
+STRS.US,D,20100106,000000,10.925,10.925,10.009,10.009,9048,0
+STRS.US,D,20100107,000000,9.903,9.903,9.1408,9.2951,26768,0
+STRS.US,D,20100108,000000,9.324,9.324,9.0444,9.054,3300,0
+STRS.US,D,20100111,000000,9.3626,9.623,8.5334,8.8226,19425,0
+STRS.US,D,20100112,000000,8.6973,9.4494,8.6973,8.9191,21801,0
+STRS.US,D,20100113,000000,8.8033,9.2951,8.8033,9.2469,15081,0
+STRS.US,D,20100114,000000,9.0444,9.0444,9.0444,9.0444,104,0
+STRS.US,D,20100115,000000,8.8901,9.2565,8.8901,9.1408,4762,0
+STRS.US,D,20100119,000000,9.3819,9.3819,8.543,9.2276,2825,0
+STRS.US,D,20100120,000000,8.0609,9.353,7.7138,9.1601,9403,0
+STRS.US,D,20100121,000000,9.2855,9.3047,8.7551,8.7648,2832,0
+STRS.US,D,20100125,000000,8.4852,9.3915,8.4562,8.8226,2030,0
+STRS.US,D,20100126,000000,9.0155,9.4012,9.0155,9.4012,1771,0
+STRS.US,D,20100127,000000,9.681,9.681,8.8708,9.546,1511,0
+STRS.US,D,20100128,000000,8.9383,9.546,8.9383,9.546,1853,0
+STRS.US,D,20100129,000000,8.3116,9.546,8.3116,9.546,673,0
+STRS.US,D,20100201,000000,9.324,9.546,9.324,9.546,848,0
+STRS.US,D,20100202,000000,9.517,9.883,8.4466,9.874,8733,0
+STRS.US,D,20100203,000000,9.4494,9.71,9.4494,9.71,1139,0
+STRS.US,D,20100204,000000,9.0733,9.787,9.0444,9.787,3697,0
+STRS.US,D,20100205,000000,9.758,9.931,9.758,9.883,1586,0
+STRS.US,D,20100208,000000,9.845,10.076,9.4687,9.931,8503,0
+STRS.US,D,20100209,000000,9.3047,9.951,9.3047,9.787,1180,0
+STRS.US,D,20100211,000000,9.854,9.854,9.4397,9.825,2178,0
+STRS.US,D,20100212,000000,9.7,9.922,9.642,9.912,551,0
+STRS.US,D,20100216,000000,9.594,9.931,9.594,9.854,3330,0
+STRS.US,D,20100217,000000,9.642,10.095,9.575,9.681,11300,0
+STRS.US,D,20100218,000000,9.353,9.729,9.353,9.729,2785,0
+STRS.US,D,20100219,000000,9.874,10.028,9.546,10.009,1869,0
+STRS.US,D,20100222,000000,9.4976,9.642,9.4301,9.642,1740,0
+STRS.US,D,20100224,000000,8.9673,9.584,8.9673,9.459,5629,0
+STRS.US,D,20100225,000000,9.1023,9.652,8.8516,9.642,6954,0
+STRS.US,D,20100226,000000,9.4494,9.816,9.1601,9.739,3632,0
+STRS.US,D,20100301,000000,9.2758,9.893,9.1987,9.748,2690,0
+STRS.US,D,20100302,000000,9.3047,9.931,9.2758,9.931,915,0
+STRS.US,D,20100303,000000,9.4783,9.931,9.4783,9.931,4073,0
+STRS.US,D,20100305,000000,9.584,9.642,9.546,9.642,5898,0
+STRS.US,D,20100308,000000,9.835,10.124,9.748,9.758,6015,0
+STRS.US,D,20100309,000000,9.874,9.883,9.874,9.883,1037,0
+STRS.US,D,20100310,000000,9.739,9.787,9.4012,9.787,3318,0
+STRS.US,D,20100311,000000,9.584,9.642,9.1987,9.575,3799,0
+STRS.US,D,20100312,000000,9.3047,9.546,9.1697,9.3626,4950,0
+STRS.US,D,20100315,000000,9.3433,9.353,9.1119,9.2855,3336,0
+STRS.US,D,20100316,000000,9.0444,9.2372,8.8323,9.1987,6843,0
+STRS.US,D,20100317,000000,9.3722,9.4012,9.1601,9.4012,2178,0
+STRS.US,D,20100318,000000,9.4012,9.613,9.189,9.4783,1141,0
+STRS.US,D,20100319,000000,9.1119,9.2855,9.0155,9.2758,4470,0
+STRS.US,D,20100322,000000,9.1601,9.3626,9.1601,9.2758,1301,0
+STRS.US,D,20100323,000000,9.2083,9.3722,9.0733,9.083,4453,0
+STRS.US,D,20100324,000000,9.1987,9.218,9.0733,9.1119,2282,0
+STRS.US,D,20100325,000000,9.0926,10.047,9.0733,9.546,22926,0
+STRS.US,D,20100326,000000,9.2565,9.874,9.2083,9.806,2282,0
+STRS.US,D,20100329,000000,9.796,9.96,9.796,9.96,1737,0
+STRS.US,D,20100330,000000,9.4976,9.633,9.353,9.633,3954,0
+STRS.US,D,20100331,000000,9.4494,9.536,9.4397,9.536,830,0
+STRS.US,D,20100401,000000,9.2372,10.086,9.2372,9.536,7641,0
+STRS.US,D,20100405,000000,9.536,9.604,9.4397,9.604,2489,0
+STRS.US,D,20100406,000000,9.662,10.115,9.662,9.883,311,0
+STRS.US,D,20100407,000000,9.951,9.951,9.4494,9.642,2074,0
+STRS.US,D,20100408,000000,9.353,9.459,9.353,9.353,622,0
+STRS.US,D,20100412,000000,9.536,9.604,9.0733,9.604,4099,0
+STRS.US,D,20100413,000000,9.1119,9.2565,9.083,9.1119,5725,0
+STRS.US,D,20100414,000000,9.2083,9.4494,8.9769,9.4494,13947,0
+STRS.US,D,20100415,000000,9.2855,9.4687,9.2855,9.353,2575,0
+STRS.US,D,20100416,000000,9.054,9.97,9.054,9.97,249,0
+STRS.US,D,20100419,000000,9.4879,9.4879,9.0637,9.1601,9655,0
+STRS.US,D,20100420,000000,9.1505,9.623,9.1505,9.536,4444,0
+STRS.US,D,20100421,000000,9.4012,9.4976,9.2276,9.4494,7540,0
+STRS.US,D,20100422,000000,9.4879,9.4879,9.4108,9.4783,3059,0
+STRS.US,D,20100423,000000,9.604,9.922,9.604,9.922,11201,0
+STRS.US,D,20100426,000000,10.018,10.259,9.989,10.24,3366,0
+STRS.US,D,20100427,000000,10.404,10.423,9.768,10.308,3158,0
+STRS.US,D,20100429,000000,10.606,10.606,10.606,10.606,1348,0
+STRS.US,D,20100430,000000,10.52,11.33,10.346,10.751,4730,0
+STRS.US,D,20100503,000000,10.847,10.934,10.847,10.934,207,0
+STRS.US,D,20100504,000000,10.944,10.944,10.944,10.944,104,0
+STRS.US,D,20100505,000000,10.944,10.944,10.944,10.944,104,0
+STRS.US,D,20100506,000000,11.05,11.33,10.414,10.934,3857,0
+STRS.US,D,20100507,000000,10.076,10.703,9.883,10.606,2312,0
+STRS.US,D,20100510,000000,10.876,10.876,10.606,10.606,1260,0
+STRS.US,D,20100511,000000,10.645,10.645,10.645,10.645,207,0
+STRS.US,D,20100512,000000,10.847,10.847,10.847,10.847,207,0
+STRS.US,D,20100517,000000,10.761,10.761,10.761,10.761,104,0
+STRS.US,D,20100518,000000,10.134,10.192,10.124,10.124,830,0
+STRS.US,D,20100519,000000,9.787,9.806,9.3144,9.787,5612,0
+STRS.US,D,20100520,000000,9.2276,9.854,9.2276,9.854,3919,0
+STRS.US,D,20100521,000000,9.883,11.079,9.883,10.365,8058,0
+STRS.US,D,20100524,000000,11.802,11.802,10.722,10.722,4338,0
+STRS.US,D,20100525,000000,10.982,10.982,10.173,10.173,527,0
+STRS.US,D,20100526,000000,10.182,10.201,10.115,10.163,529,0
+STRS.US,D,20100527,000000,9.999,10.221,9.98,10.221,3998,0
+STRS.US,D,20100601,000000,9.98,10.221,9.642,9.883,3628,0
+STRS.US,D,20100602,000000,9.854,10.491,9.854,9.97,8686,0
+STRS.US,D,20100603,000000,9.642,9.642,9.642,9.642,104,0
+STRS.US,D,20100604,000000,9.96,10.134,9.546,9.546,19847,0
+STRS.US,D,20100607,000000,9.739,9.739,9.739,9.739,104,0
+STRS.US,D,20100608,000000,9.642,9.71,9.642,9.71,1496,0
+STRS.US,D,20100609,000000,9.3722,10.066,9.1601,9.768,2826,0
+STRS.US,D,20100610,000000,9.4879,9.96,9.4879,9.96,1898,0
+STRS.US,D,20100611,000000,9.623,9.883,9.623,9.883,1202,0
+STRS.US,D,20100614,000000,9.883,9.883,9.633,9.71,853,0
+STRS.US,D,20100615,000000,9.854,9.854,9.854,9.854,415,0
+STRS.US,D,20100616,000000,9.729,9.951,9.719,9.951,972,0
+STRS.US,D,20100617,000000,9.883,10.076,9.652,9.854,2212,0
+STRS.US,D,20100618,000000,9.642,9.874,9.642,9.864,1470,0
+STRS.US,D,20100621,000000,9.739,9.739,9.642,9.69,3972,0
+STRS.US,D,20100622,000000,9.681,9.69,9.642,9.642,2745,0
+STRS.US,D,20100623,000000,9.3915,9.642,8.8805,9.4976,4233,0
+STRS.US,D,20100624,000000,9.584,9.584,9.2565,9.4012,9020,0
+STRS.US,D,20100625,000000,9.2565,9.2565,8.0995,9.2565,27854,0
+STRS.US,D,20100628,000000,9.1312,10.24,8.9576,9.4494,13560,0
+STRS.US,D,20100629,000000,9.3144,9.69,8.7648,9.4976,14729,0
+STRS.US,D,20100630,000000,9.2662,9.903,9.2565,9.555,16822,0
+STRS.US,D,20100701,000000,9.4976,9.4976,9.4976,9.4976,305,0
+STRS.US,D,20100702,000000,9.459,9.507,9.0155,9.507,726,0
+STRS.US,D,20100706,000000,9.4687,9.671,9.2951,9.594,2696,0
+STRS.US,D,20100707,000000,9.584,9.642,9.565,9.642,622,0
+STRS.US,D,20100712,000000,9.729,9.729,9.0733,9.0733,9889,0
+STRS.US,D,20100713,000000,8.7937,8.9673,8.6973,8.8805,5405,0
+STRS.US,D,20100714,000000,8.7358,8.8516,8.7358,8.8516,522,0
+STRS.US,D,20100715,000000,8.7841,9.3819,8.7069,9.1987,3111,0
+STRS.US,D,20100716,000000,8.8516,9.1987,8.6876,8.9673,3008,0
+STRS.US,D,20100720,000000,8.948,9.507,8.948,9.3819,5325,0
+STRS.US,D,20100721,000000,9.565,9.565,9.2951,9.3915,1966,0
+STRS.US,D,20100722,000000,9.4012,9.4204,9.3915,9.3915,580,0
+STRS.US,D,20100723,000000,9.2565,9.2565,9.2083,9.2083,412,0
+STRS.US,D,20100726,000000,9.2083,9.2083,8.7744,8.8419,3059,0
+STRS.US,D,20100727,000000,9.0733,9.517,8.813,9.1697,29764,0
+STRS.US,D,20100728,000000,9.2083,9.2083,9.1119,9.1119,969,0
+STRS.US,D,20100729,000000,9.4494,9.4783,9.1119,9.1794,4068,0
+STRS.US,D,20100730,000000,9.459,9.459,9.1601,9.218,2128,0
+STRS.US,D,20100802,000000,9.1215,9.584,9.1215,9.189,10093,0
+STRS.US,D,20100803,000000,9.1794,9.1794,9.1312,9.1312,2763,0
+STRS.US,D,20100805,000000,9.189,9.189,9.0733,9.0733,207,0
+STRS.US,D,20100806,000000,9.0251,9.0251,8.7744,8.7744,1556,0
+STRS.US,D,20100810,000000,8.6973,9.0444,8.2055,8.7166,10586,0
+STRS.US,D,20100811,000000,8.678,8.7358,8.678,8.7358,311,0
+STRS.US,D,20100812,000000,8.0223,8.7069,8.0223,8.7069,1670,0
+STRS.US,D,20100816,000000,8.6394,9.0733,8.1573,8.9383,1967,0
+STRS.US,D,20100817,000000,8.7455,8.9191,8.2055,8.9191,4404,0
+STRS.US,D,20100818,000000,8.8805,9.0637,8.4755,8.6973,2320,0
+STRS.US,D,20100819,000000,8.7841,8.948,8.7069,8.7069,1222,0
+STRS.US,D,20100820,000000,8.6394,8.6394,8.4466,8.5623,1142,0
+STRS.US,D,20100824,000000,8.6684,8.6684,8.3212,8.5334,2177,0
+STRS.US,D,20100825,000000,8.7262,8.7262,8.003,8.543,4414,0
+STRS.US,D,20100826,000000,8.6009,8.6009,8.0513,8.3502,1270,0
+STRS.US,D,20100827,000000,8.6298,8.6298,8.4659,8.5334,622,0
+STRS.US,D,20100831,000000,8.167,8.5141,8.138,8.4852,1162,0
+STRS.US,D,20100901,000000,8.0416,8.5816,7.9838,8.5816,1867,0
+STRS.US,D,20100902,000000,8.6201,8.6201,8.167,8.3694,415,0
+STRS.US,D,20100903,000000,8.6587,9.1987,8.1573,8.7937,2074,0
+STRS.US,D,20100908,000000,8.678,8.678,8.0802,8.543,4966,0
+STRS.US,D,20100909,000000,8.5816,8.6298,8.5816,8.5816,415,0
+STRS.US,D,20100910,000000,8.2248,8.678,8.2248,8.678,3572,0
+STRS.US,D,20100913,000000,8.5237,8.678,8.4659,8.678,933,0
+STRS.US,D,20100915,000000,8.2923,8.6684,8.1959,8.6684,2178,0
+STRS.US,D,20100916,000000,8.4369,8.5719,8.0995,8.5719,1556,0
+STRS.US,D,20100917,000000,8.2441,8.6009,8.2441,8.6009,2021,0
+STRS.US,D,20100921,000000,8.1959,8.1959,7.8102,8.0223,18142,0
+STRS.US,D,20100922,000000,7.9259,8.003,7.8681,8.003,830,0
+STRS.US,D,20100923,000000,7.8488,7.9452,7.8488,7.9452,415,0
+STRS.US,D,20100924,000000,7.9452,8.7262,7.7234,7.7813,3319,0
+STRS.US,D,20100927,000000,7.9548,8.1284,7.9548,7.9645,2790,0
+STRS.US,D,20100929,000000,8.3887,8.3887,8.1091,8.1091,2748,0
+STRS.US,D,20100930,000000,8.1091,8.167,8.0995,8.0995,11512,0
+STRS.US,D,20101001,000000,8.0513,8.1091,8.0513,8.0802,683,0
+STRS.US,D,20101004,000000,8.1959,8.1959,8.0416,8.0416,415,0
+STRS.US,D,20101005,000000,8.1959,8.2537,8.1959,8.2537,3578,0
+STRS.US,D,20101006,000000,8.3019,8.3019,8.1091,8.1091,933,0
+STRS.US,D,20101007,000000,8.2345,8.4369,7.9066,8.408,2674,0
+STRS.US,D,20101008,000000,8.1959,8.2441,8.1959,8.2441,1867,0
+STRS.US,D,20101011,000000,8.0995,8.2345,8.0995,8.1766,3482,0
+STRS.US,D,20101012,000000,8.2537,8.2537,8.1959,8.1959,1260,0
+STRS.US,D,20101014,000000,8.273,8.273,8.0513,8.167,2074,0
+STRS.US,D,20101015,000000,8.167,8.167,8.167,8.167,207,0
+STRS.US,D,20101018,000000,8.2248,8.4369,7.8681,8.2248,9822,0
+STRS.US,D,20101019,000000,8.2634,8.2634,8.2634,8.2634,207,0
+STRS.US,D,20101021,000000,8.2634,8.8805,7.9934,7.9934,7963,0
+STRS.US,D,20101022,000000,7.9934,8.3887,7.9934,8.2923,9115,0
+STRS.US,D,20101025,000000,8.167,8.2634,8.167,8.167,415,0
+STRS.US,D,20101026,000000,8.138,8.1959,8.0995,8.1959,1884,0
+STRS.US,D,20101027,000000,8.1959,8.2441,8.032,8.2345,3933,0
+STRS.US,D,20101028,000000,8.8419,8.8419,8.3116,8.3212,4090,0
+STRS.US,D,20101029,000000,8.6394,8.6394,8.3791,8.4177,2800,0
+STRS.US,D,20101101,000000,7.9452,8.3984,7.9452,8.2923,4122,0
+STRS.US,D,20101102,000000,8.5816,8.5816,8.3212,8.3405,1245,0
+STRS.US,D,20101103,000000,8.3309,8.3405,8.3116,8.3405,2918,0
+STRS.US,D,20101104,000000,8.6491,8.6491,8.4466,8.4466,1452,0
+STRS.US,D,20101105,000000,8.4755,8.6684,8.3405,8.5044,2786,0
+STRS.US,D,20101108,000000,8.5623,8.6684,8.3405,8.4852,1141,0
+STRS.US,D,20101109,000000,7.9934,8.678,7.9934,8.678,4083,0
+STRS.US,D,20101110,000000,8.3694,8.4466,8.167,8.4466,2043,0
+STRS.US,D,20101111,000000,8.3019,8.4466,8.167,8.4466,2800,0
+STRS.US,D,20101115,000000,8.0513,8.3694,8.0513,8.2827,333,0
+STRS.US,D,20101116,000000,8.0705,8.4177,8.0609,8.4177,2696,0
+STRS.US,D,20101117,000000,8.4466,8.5237,8.4466,8.5237,2896,0
+STRS.US,D,20101118,000000,8.1959,8.4659,8.1959,8.4659,531,0
+STRS.US,D,20101119,000000,8.4852,8.6394,8.4852,8.6394,207,0
+STRS.US,D,20101122,000000,8.678,8.678,8.4852,8.4852,412,0
+STRS.US,D,20101123,000000,8.5334,8.5334,8.4369,8.4852,1064,0
+STRS.US,D,20101124,000000,8.7358,8.7358,8.7358,8.7358,519,0
+STRS.US,D,20101201,000000,8.678,8.8901,8.6298,8.8901,4873,0
+STRS.US,D,20101202,000000,8.6876,8.7551,8.6394,8.7551,2541,0
+STRS.US,D,20101203,000000,8.9673,9.2565,8.8516,9.0058,20363,0
+STRS.US,D,20101206,000000,8.8612,8.9094,8.6684,8.9094,2894,0
+STRS.US,D,20101207,000000,8.7744,8.7841,8.6876,8.7841,12028,0
+STRS.US,D,20101208,000000,8.8033,8.9962,8.7551,8.7551,726,0
+STRS.US,D,20101213,000000,8.7648,8.8033,8.7648,8.8033,830,0
+STRS.US,D,20101214,000000,8.7551,8.7551,8.7551,8.7551,104,0
+STRS.US,D,20101215,000000,8.7744,8.7744,8.7455,8.7648,2282,0
+STRS.US,D,20101216,000000,8.7648,8.7648,8.678,8.678,622,0
+STRS.US,D,20101217,000000,8.7648,8.7648,8.7648,8.7648,622,0
+STRS.US,D,20101220,000000,8.7648,8.7744,8.678,8.7166,3111,0
+STRS.US,D,20101221,000000,8.7744,8.7744,8.678,8.678,2444,0
+STRS.US,D,20101222,000000,8.9191,9.0251,8.9191,9.0251,1141,0
+STRS.US,D,20101223,000000,8.7648,8.8612,8.7455,8.8612,311,0
+STRS.US,D,20101227,000000,8.7744,8.7744,8.7744,8.7744,622,0
+STRS.US,D,20101228,000000,8.7744,8.7841,8.7744,8.7841,933,0
+STRS.US,D,20101229,000000,8.7744,9.0155,8.7744,9.0155,1277,0
+STRS.US,D,20101231,000000,9.0348,9.0348,8.7744,8.7744,2074,0
+STRS.US,D,20110103,000000,9.0348,9.1601,9.0348,9.1601,968,0
+STRS.US,D,20110104,000000,8.8708,9.1408,8.7744,9.0155,10780,0
+STRS.US,D,20110106,000000,8.9673,8.9673,8.9673,8.9673,140,0
+STRS.US,D,20110110,000000,9.1505,9.1505,8.8708,8.9673,863,0
+STRS.US,D,20110111,000000,8.8708,8.9576,8.8708,8.9576,1037,0
+STRS.US,D,20110112,000000,8.813,9.0637,8.813,9.0637,551,0
+STRS.US,D,20110113,000000,8.7937,8.7937,8.7455,8.7455,474,0
+STRS.US,D,20110114,000000,8.8033,9.0637,8.8033,9.0637,664,0
+STRS.US,D,20110118,000000,8.9576,9.0637,8.9576,9.0444,50151,0
+STRS.US,D,20110119,000000,8.9191,9.1505,8.9191,9.0637,644896,0
+STRS.US,D,20110120,000000,9.1119,9.1601,9.0637,9.1601,163785,0
+STRS.US,D,20110121,000000,9.2083,9.2855,9.1794,9.2855,2608,0
+STRS.US,D,20110124,000000,9.4687,9.594,9.2662,9.594,2282,0
+STRS.US,D,20110126,000000,9.642,9.642,9.642,9.642,519,0
+STRS.US,D,20110127,000000,9.642,9.642,9.604,9.604,1348,0
+STRS.US,D,20110128,000000,9.796,9.796,9.3626,9.565,4064,0
+STRS.US,D,20110131,000000,9.507,9.507,9.2758,9.2855,374,0
+STRS.US,D,20110201,000000,9.2662,10.201,9.2662,9.7,1627,0
+STRS.US,D,20110202,000000,9.4204,9.4204,9.4204,9.4204,104,0
+STRS.US,D,20110203,000000,9.3047,9.3144,9.3047,9.3144,519,0
+STRS.US,D,20110204,000000,9.4012,9.4204,9.3047,9.4204,2074,0
+STRS.US,D,20110207,000000,9.517,10.038,9.517,9.7,2808,0
+STRS.US,D,20110208,000000,9.4494,9.623,9.4494,9.623,680,0
+STRS.US,D,20110209,000000,9.4012,9.4012,9.4012,9.4012,104,0
+STRS.US,D,20110211,000000,9.623,10.606,9.623,10.606,10069,0
+STRS.US,D,20110214,000000,11.32,11.764,11.214,11.474,9539,0
+STRS.US,D,20110215,000000,10.77,11.195,10.606,11.166,3173,0
+STRS.US,D,20110216,000000,10.626,11.098,10.529,11.098,4978,0
+STRS.US,D,20110217,000000,11.484,11.571,10.954,11.522,2569,0
+STRS.US,D,20110218,000000,11.812,11.812,11.204,11.783,3474,0
+STRS.US,D,20110222,000000,11.783,11.783,11.011,11.166,8702,0
+STRS.US,D,20110223,000000,11.272,11.272,11.252,11.252,823,0
+STRS.US,D,20110224,000000,10.606,11.387,10.201,11.233,23250,0
+STRS.US,D,20110225,000000,10.308,13.596,10.308,13.239,4787,0
+STRS.US,D,20110228,000000,12.168,13.084,12.149,12.149,1481,0
+STRS.US,D,20110301,000000,12.043,12.043,11.783,11.783,1348,0
+STRS.US,D,20110302,000000,10.992,13.2,10.992,11.879,4239,0
+STRS.US,D,20110303,000000,12.516,13.017,12.429,12.978,4460,0
+STRS.US,D,20110304,000000,12.776,12.776,12.776,12.776,104,0
+STRS.US,D,20110307,000000,12.303,12.805,12.197,12.535,7422,0
+STRS.US,D,20110308,000000,12.535,12.651,12.535,12.535,5393,0
+STRS.US,D,20110309,000000,11.773,12.728,11.773,12.554,1245,0
+STRS.US,D,20110311,000000,12.429,12.766,12.429,12.68,4815,0
+STRS.US,D,20110314,000000,12.005,12.728,11.976,12.728,1348,0
+STRS.US,D,20110315,000000,11.551,12.708,11.551,12.708,13412,0
+STRS.US,D,20110317,000000,12.101,12.776,12.101,12.776,1877,0
+STRS.US,D,20110318,000000,12.506,12.535,12.284,12.284,415,0
+STRS.US,D,20110321,000000,10.944,12.535,10.915,12.062,3380,0
+STRS.US,D,20110322,000000,12.68,12.68,12.68,12.68,519,0
+STRS.US,D,20110323,000000,12.458,12.458,12.458,12.458,104,0
+STRS.US,D,20110324,000000,12.438,12.66,11.349,12.458,3669,0
+STRS.US,D,20110325,000000,11.783,12.593,11.783,12.593,2115,0
+STRS.US,D,20110329,000000,12.516,12.516,12.159,12.159,673,0
+STRS.US,D,20110331,000000,12.39,12.68,12.39,12.68,2087,0
+STRS.US,D,20110401,000000,13.412,13.422,13.104,13.104,1500,0
+STRS.US,D,20110404,000000,13.297,13.297,11.609,13.287,1037,0
+STRS.US,D,20110405,000000,12.969,13.354,12.969,13.258,698,0
+STRS.US,D,20110406,000000,13.258,13.258,12.178,13.2,10267,0
+STRS.US,D,20110407,000000,12.824,12.824,12.516,12.631,1037,0
+STRS.US,D,20110408,000000,12.843,12.843,11.706,12.294,6993,0
+STRS.US,D,20110411,000000,12.342,12.342,11.744,12.149,4417,0
+STRS.US,D,20110412,000000,11.58,12.149,11.571,12.043,2276,0
+STRS.US,D,20110413,000000,12.053,12.294,11.561,12.053,4563,0
+STRS.US,D,20110414,000000,11.397,12.101,11.359,12.101,2984,0
+STRS.US,D,20110415,000000,11.87,12.082,11.87,12.082,3668,0
+STRS.US,D,20110418,000000,11.831,12.246,11.831,12.217,973,0
+STRS.US,D,20110419,000000,12.303,12.535,12.303,12.535,1167,0
+STRS.US,D,20110420,000000,11.609,12.535,11.33,12.535,3474,0
+STRS.US,D,20110421,000000,12.535,12.66,12.255,12.651,2628,0
+STRS.US,D,20110425,000000,12.4,12.631,12.188,12.602,3059,0
+STRS.US,D,20110427,000000,12.612,12.728,12.535,12.728,1381,0
+STRS.US,D,20110428,000000,12.602,12.728,12.593,12.728,9412,0
+STRS.US,D,20110429,000000,12.728,13.374,11.744,13.258,1988,0
+STRS.US,D,20110502,000000,13.084,13.326,13.084,13.219,602,0
+STRS.US,D,20110503,000000,13.326,14.29,13.075,13.499,1197,0
+STRS.US,D,20110504,000000,14.396,14.396,13.113,13.113,1195,0
+STRS.US,D,20110505,000000,12.602,13.017,12.602,12.602,415,0
+STRS.US,D,20110506,000000,13.036,13.036,13.036,13.036,311,0
+STRS.US,D,20110509,000000,13.036,13.326,13.036,13.326,267,0
+STRS.US,D,20110510,000000,13.056,13.432,13.056,13.075,415,0
+STRS.US,D,20110511,000000,13.027,13.528,13.017,13.499,5808,0
+STRS.US,D,20110512,000000,13.663,13.663,13.663,13.663,153,0
+STRS.US,D,20110513,000000,13.499,13.499,13.489,13.489,2593,0
+STRS.US,D,20110516,000000,13.788,13.788,13.499,13.499,1571,0
+STRS.US,D,20110517,000000,13.306,14.02,13.306,13.499,3053,0
+STRS.US,D,20110518,000000,13.499,14.415,13.499,14.213,3279,0
+STRS.US,D,20110520,000000,13.866,13.981,13.866,13.866,311,0
+STRS.US,D,20110523,000000,13.808,13.808,13.808,13.808,207,0
+STRS.US,D,20110524,000000,13.509,13.567,13.499,13.499,1659,0
+STRS.US,D,20110525,000000,14.319,14.319,14.319,14.319,143,0
+STRS.US,D,20110526,000000,14.338,14.396,13.509,13.808,4379,0
+STRS.US,D,20110527,000000,13.653,13.653,13.499,13.538,415,0
+STRS.US,D,20110531,000000,13.499,13.499,12.815,13.258,13764,0
+STRS.US,D,20110601,000000,13.056,13.374,13.056,13.374,467,0
+STRS.US,D,20110602,000000,13.894,13.894,13.75,13.75,311,0
+STRS.US,D,20110603,000000,13.731,13.866,13.596,13.596,933,0
+STRS.US,D,20110606,000000,13.605,13.933,13.171,13.403,14678,0
+STRS.US,D,20110607,000000,12.67,14.309,11.937,13.499,2817,0
+STRS.US,D,20110609,000000,13.547,13.692,13.432,13.489,1348,0
+STRS.US,D,20110610,000000,12.631,13.779,12.631,13.499,2178,0
+STRS.US,D,20110613,000000,12.843,13.499,12.843,13.403,2515,0
+STRS.US,D,20110614,000000,13.113,13.287,12.776,13.046,7629,0
+STRS.US,D,20110615,000000,13.075,13.075,12.872,12.872,519,0
+STRS.US,D,20110616,000000,12.535,12.998,12.535,12.998,1213,0
+STRS.US,D,20110617,000000,13.036,13.219,13.036,13.219,440,0
+STRS.US,D,20110622,000000,13.769,13.769,13.489,13.489,3215,0
+STRS.US,D,20110623,000000,13.065,13.258,12.94,13.258,570,0
+STRS.US,D,20110624,000000,13.113,13.258,12.776,12.863,6508,0
+STRS.US,D,20110627,000000,12.776,13.258,12.776,13.258,2357,0
+STRS.US,D,20110628,000000,12.853,13.412,12.853,13.162,1659,0
+STRS.US,D,20110629,000000,12.863,13.036,12.564,12.564,2255,0
+STRS.US,D,20110630,000000,12.921,12.921,12.921,12.921,467,0
+STRS.US,D,20110701,000000,12.853,13.248,12.776,12.776,3008,0
+STRS.US,D,20110705,000000,12.805,12.805,12.805,12.805,150,0
+STRS.US,D,20110706,000000,12.795,12.795,12.795,12.795,207,0
+STRS.US,D,20110707,000000,12.535,13.489,12.535,13.451,1562,0
+STRS.US,D,20110708,000000,13.393,13.393,13.393,13.393,104,0
+STRS.US,D,20110711,000000,13.297,13.393,12.573,13.374,871,0
+STRS.US,D,20110713,000000,13.364,13.596,13.171,13.596,906,0
+STRS.US,D,20110714,000000,13.162,13.731,13.162,13.711,1829,0
+STRS.US,D,20110715,000000,13.788,13.981,13.528,13.981,2543,0
+STRS.US,D,20110718,000000,13.692,14.261,13.499,13.788,1801,0
+STRS.US,D,20110719,000000,13.943,13.943,13.943,13.943,104,0
+STRS.US,D,20110720,000000,13.923,13.923,13.499,13.499,3630,0
+STRS.US,D,20110721,000000,13.528,13.547,13.027,13.499,1564,0
+STRS.US,D,20110722,000000,12.863,13.027,12.843,13.027,415,0
+STRS.US,D,20110725,000000,12.361,13.47,12.342,13.007,726,0
+STRS.US,D,20110726,000000,13.133,13.133,13.017,13.017,1141,0
+STRS.US,D,20110727,000000,12.911,12.911,12.911,12.911,104,0
+STRS.US,D,20110728,000000,12.757,13.258,11.918,13.258,1348,0
+STRS.US,D,20110729,000000,13.094,13.094,13.094,13.094,201,0
+STRS.US,D,20110801,000000,13.258,13.258,12.747,12.747,3400,0
+STRS.US,D,20110802,000000,13.017,13.017,13.017,13.017,207,0
+STRS.US,D,20110804,000000,13.017,13.017,12.998,13.017,645,0
+STRS.US,D,20110805,000000,12.082,12.535,12.082,12.506,467,0
+STRS.US,D,20110809,000000,12.005,12.005,12.005,12.005,135,0
+STRS.US,D,20110812,000000,10.828,10.828,10.751,10.751,363,0
+STRS.US,D,20110815,000000,10.259,10.259,9.768,9.768,1649,0
+STRS.US,D,20110816,000000,8.4755,9.758,8.4755,9.748,1736,0
+STRS.US,D,20110819,000000,9.69,9.69,9.671,9.671,207,0
+STRS.US,D,20110823,000000,9.662,9.671,9.642,9.642,588,0
+STRS.US,D,20110825,000000,9.218,10.51,9.2083,9.835,933,0
+STRS.US,D,20110829,000000,10.606,10.606,10.606,10.606,6223,0
+STRS.US,D,20110830,000000,9.4397,9.854,9.4397,9.854,1017,0
+STRS.US,D,20110831,000000,9.864,10.365,9.835,10.365,1280,0
+STRS.US,D,20110901,000000,10.028,10.028,9.604,9.633,467,0
+STRS.US,D,20110902,000000,9.671,9.671,9.633,9.633,1141,0
+STRS.US,D,20110907,000000,9.3337,9.4976,9.3337,9.353,311,0
+STRS.US,D,20110912,000000,9.642,9.642,9.642,9.642,184,0
+STRS.US,D,20110913,000000,9.4976,9.4976,9.4976,9.4976,415,0
+STRS.US,D,20110914,000000,8.8323,9.0733,8.7455,8.8419,1763,0
+STRS.US,D,20110915,000000,8.7358,8.7358,8.7358,8.7358,207,0
+STRS.US,D,20110919,000000,8.813,8.9769,8.813,8.9769,207,0
+STRS.US,D,20110920,000000,8.3212,8.6298,8.2345,8.2537,3734,0
+STRS.US,D,20110921,000000,8.2248,8.2537,7.9163,7.9741,697,0
+STRS.US,D,20110922,000000,7.7523,7.7523,7.6559,7.6559,1763,0
+STRS.US,D,20110923,000000,7.5691,7.6656,7.5691,7.6559,2696,0
+STRS.US,D,20110926,000000,7.6656,7.6656,7.6656,7.6656,2340,0
+STRS.US,D,20110927,000000,7.4824,8.0995,7.3667,7.5209,7754,0
+STRS.US,D,20110929,000000,7.3088,7.3088,7.0485,7.3088,324,0
+STRS.US,D,20110930,000000,7.4245,7.4245,7.4245,7.4245,427,0
+STRS.US,D,20111004,000000,7.4245,7.4245,6.7881,6.952,12239,0
+STRS.US,D,20111005,000000,7.087,7.087,6.9424,6.9424,2240,0
+STRS.US,D,20111006,000000,6.2771,6.7496,6.2771,6.4699,5835,0
+STRS.US,D,20111007,000000,6.4217,6.5374,6.1999,6.1999,5642,0
+STRS.US,D,20111010,000000,6.2771,6.4603,6.1999,6.4603,78440,0
+STRS.US,D,20111011,000000,6.2674,6.3157,6.2674,6.2674,1182,0
+STRS.US,D,20111012,000000,6.2771,6.3639,6.2674,6.3157,16266,0
+STRS.US,D,20111013,000000,6.2674,6.3157,6.1228,6.3157,6845,0
+STRS.US,D,20111014,000000,6.2674,6.3639,6.2674,6.3542,9523,0
+STRS.US,D,20111017,000000,6.4024,6.4024,6.3542,6.3542,1452,0
+STRS.US,D,20111018,000000,6.2674,6.2674,6.1228,6.1228,3319,0
+STRS.US,D,20111019,000000,6.1228,6.2192,5.9396,5.9396,71187,0
+STRS.US,D,20111020,000000,6.0264,6.2192,5.6889,6.2192,14004,0
+STRS.US,D,20111021,000000,6.2192,6.2674,6.1903,6.2192,3422,0
+STRS.US,D,20111024,000000,6.2674,6.2674,6.171,6.2192,2983,0
+STRS.US,D,20111025,000000,6.2674,6.6724,6.2674,6.6724,1060,0
+STRS.US,D,20111026,000000,6.7978,7.7138,6.711,7.7138,1233,0
+STRS.US,D,20111027,000000,6.8556,6.8653,6.7592,6.7592,430,0
+STRS.US,D,20111028,000000,6.7688,6.846,6.7399,6.846,778,0
+STRS.US,D,20111031,000000,6.7496,6.7496,6.7496,6.7496,1971,0
+STRS.US,D,20111101,000000,6.817,6.8942,6.7496,6.846,1452,0
+STRS.US,D,20111104,000000,6.846,6.846,6.846,6.846,132,0
+STRS.US,D,20111109,000000,6.846,6.846,6.846,6.846,130,0
+STRS.US,D,20111111,000000,6.8749,7.1449,6.8749,6.9424,50714,0
+STRS.US,D,20111114,000000,7.2317,7.2317,7.0003,7.0003,1324,0
+STRS.US,D,20111115,000000,6.846,7.2413,6.846,7.2413,16075,0
+STRS.US,D,20111116,000000,7.0388,7.0388,7.0388,7.0388,415,0
+STRS.US,D,20111117,000000,7.0292,7.1063,7.0292,7.1063,335,0
+STRS.US,D,20111118,000000,7.1352,7.1352,7.1352,7.1352,311,0
+STRS.US,D,20111130,000000,7.6848,7.6848,7.6848,7.6848,212,0
+STRS.US,D,20111202,000000,7.7331,7.7331,7.7234,7.7234,519,0
+STRS.US,D,20111205,000000,7.5113,7.6656,7.5113,7.5113,415,0
+STRS.US,D,20111206,000000,7.4245,7.4245,7.4245,7.4245,311,0
+STRS.US,D,20111208,000000,7.2317,7.2317,6.9617,6.9617,2714,0
+STRS.US,D,20111213,000000,6.9135,7.4824,6.9135,7.4824,626,0
+STRS.US,D,20111214,000000,7.5499,7.5595,7.5499,7.5499,726,0
+STRS.US,D,20111215,000000,6.9328,7.3088,6.9135,7.3088,1277,0
+STRS.US,D,20111216,000000,6.9617,7.4438,6.9617,7.4438,1018,0
+STRS.US,D,20111219,000000,7.4631,7.4631,6.981,6.981,584,0
+STRS.US,D,20111220,000000,6.9713,7.5691,6.9135,6.9424,6833,0
+STRS.US,D,20111221,000000,7.1352,7.1352,6.9038,6.9038,6223,0
+STRS.US,D,20111222,000000,7.7138,7.7138,7.7138,7.7138,2593,0
+STRS.US,D,20111223,000000,7.3281,7.4727,7.1256,7.3763,5834,0
+STRS.US,D,20111227,000000,7.1256,7.1352,7.0099,7.0485,1482,0
+STRS.US,D,20111228,000000,6.9231,6.9231,6.8942,6.9231,2904,0
+STRS.US,D,20111229,000000,6.8556,7.9645,6.7785,7.9645,6696,0
+STRS.US,D,20111230,000000,7.8777,7.8777,7.3377,7.5306,9799,0
+STRS.US,D,20120103,000000,7.3088,7.6174,7.3088,7.6174,8437,0
+STRS.US,D,20120106,000000,7.5884,9.536,7.5884,8.0705,1825,0
+STRS.US,D,20120109,000000,8.0995,8.3405,8.0995,8.3405,622,0
+STRS.US,D,20120110,000000,8.3887,8.543,8.3309,8.3309,4667,0
+STRS.US,D,20120111,000000,8.5623,8.5623,8.3887,8.3887,2311,0
+STRS.US,D,20120112,000000,8.6491,8.8516,8.4755,8.8516,2074,0
+STRS.US,D,20120117,000000,8.7262,8.7262,8.273,8.4852,2213,0
+STRS.US,D,20120118,000000,7.7427,8.6298,7.7427,8.0513,882,0
+STRS.US,D,20120119,000000,8.1091,8.2923,7.7041,8.1959,3313,0
+STRS.US,D,20120120,000000,8.1959,8.3309,8.1959,8.2055,2177,0
+STRS.US,D,20120124,000000,8.4466,8.4466,8.4466,8.4466,1037,0
+STRS.US,D,20120125,000000,7.7523,8.5623,7.7234,8.5623,1515,0
+STRS.US,D,20120127,000000,8.4755,9.604,8.4273,9.604,1839,0
+STRS.US,D,20120130,000000,9.507,9.507,8.4948,8.6105,8276,0
+STRS.US,D,20120131,000000,8.7744,8.7744,8.6105,8.7744,311,0
+STRS.US,D,20120201,000000,8.7166,8.9287,8.678,8.6876,4079,0
+STRS.US,D,20120203,000000,8.9287,8.9287,8.7744,8.9287,311,0
+STRS.US,D,20120206,000000,8.8805,8.8805,8.8226,8.8805,415,0
+STRS.US,D,20120207,000000,8.1959,9.1601,8.167,8.543,12637,0
+STRS.US,D,20120208,000000,8.9769,8.9769,8.4852,8.4948,3920,0
+STRS.US,D,20120209,000000,8.0513,8.8323,7.3184,8.8033,8442,0
+STRS.US,D,20120210,000000,8.6876,8.7744,8.3984,8.4177,933,0
+STRS.US,D,20120213,000000,8.4755,9.2469,8.4755,9.2469,259,0
+STRS.US,D,20120216,000000,9.4301,9.4301,8.2152,8.408,363,0
+STRS.US,D,20120217,000000,8.543,8.7166,8.543,8.7166,467,0
+STRS.US,D,20120221,000000,8.9191,8.9673,8.8708,8.8708,1026,0
+STRS.US,D,20120223,000000,8.7744,8.8516,8.7744,8.8516,311,0
+STRS.US,D,20120224,000000,8.5912,8.5912,8.5334,8.5334,415,0
+STRS.US,D,20120227,000000,8.5141,8.5912,8.5141,8.5912,1074,0
+STRS.US,D,20120228,000000,8.7648,8.7648,8.7648,8.7648,104,0
+STRS.US,D,20120229,000000,8.5526,8.5526,8.3887,8.4852,729,0
+STRS.US,D,20120301,000000,8.7551,8.8516,8.7551,8.8516,371,0
+STRS.US,D,20120302,000000,8.8323,8.9191,8.8323,8.9191,48744,0
+STRS.US,D,20120305,000000,8.7937,8.7937,8.4852,8.4948,3526,0
+STRS.US,D,20120308,000000,8.4948,8.5334,8.4948,8.5334,804,0
+STRS.US,D,20120313,000000,8.4369,8.4369,8.4369,8.4369,491,0
+STRS.US,D,20120314,000000,8.4659,8.4659,8.4369,8.4369,864,0
+STRS.US,D,20120316,000000,8.678,9.1601,8.5816,9.1601,7451,0
+STRS.US,D,20120319,000000,9.1601,9.1601,9.083,9.083,552,0
+STRS.US,D,20120326,000000,8.2248,9.1023,8.2248,8.7262,841,0
+STRS.US,D,20120327,000000,9.0155,9.0348,9.0058,9.0348,3203,0
+STRS.US,D,20120328,000000,9.1601,9.1601,9.1119,9.1119,17216,0
+STRS.US,D,20120329,000000,9.083,9.083,8.3212,8.3212,423,0
+STRS.US,D,20120330,000000,9.0444,9.1119,8.4466,9.1119,1141,0
+STRS.US,D,20120403,000000,9.1119,9.1312,9.1119,9.1312,1761,0
+STRS.US,D,20120404,000000,9.0637,9.0733,8.678,9.0733,4667,0
+STRS.US,D,20120405,000000,9.1601,9.1794,8.9191,8.9191,3018,0
+STRS.US,D,20120409,000000,9.1601,9.1601,6.8942,7.762,7349,0
+STRS.US,D,20120410,000000,7.627,8.1766,7.627,7.9548,8241,0
+STRS.US,D,20120411,000000,8.1187,8.5237,8.1187,8.2537,2074,0
+STRS.US,D,20120412,000000,8.5526,8.9094,8.2923,8.678,12566,0
+STRS.US,D,20120417,000000,8.4755,8.4755,8.408,8.4369,8504,0
+STRS.US,D,20120420,000000,8.678,8.678,8.4369,8.678,2214,0
+STRS.US,D,20120424,000000,8.4369,8.5912,8.4369,8.4369,622,0
+STRS.US,D,20120425,000000,8.6394,8.6394,8.4755,8.5044,974,0
+STRS.US,D,20120426,000000,8.4852,8.4948,8.4852,8.4948,610,0
+STRS.US,D,20120427,000000,8.678,8.678,8.5334,8.678,1037,0
+STRS.US,D,20120501,000000,8.678,8.678,8.6587,8.678,726,0
+STRS.US,D,20120502,000000,8.678,8.8708,8.678,8.8708,6845,0
+STRS.US,D,20120503,000000,8.9383,8.9383,8.678,8.8226,511,0
+STRS.US,D,20120504,000000,8.8226,8.8226,8.0513,8.0513,207,0
+STRS.US,D,20120507,000000,8.1091,8.1091,8.1091,8.1091,933,0
+STRS.US,D,20120508,000000,8.2152,8.6394,7.9355,7.9355,611,0
+STRS.US,D,20120509,000000,7.9452,8.7069,7.8391,8.7069,1552,0
+STRS.US,D,20120510,000000,8.6684,8.6684,7.7813,7.7813,415,0
+STRS.US,D,20120514,000000,7.8198,8.5334,7.8198,8.5334,3138,0
+STRS.US,D,20120515,000000,7.7427,9.353,7.7427,7.8873,2912,0
+STRS.US,D,20120516,000000,8.8419,8.9673,7.8295,8.9673,1867,0
+STRS.US,D,20120517,000000,8.5912,8.5912,7.7331,7.762,1867,0
+STRS.US,D,20120518,000000,7.7909,8.678,7.7138,7.7138,10565,0
+STRS.US,D,20120521,000000,7.9452,8.003,7.3281,7.4727,14208,0
+STRS.US,D,20120522,000000,7.5306,7.5306,6.6821,6.7013,12940,0
+STRS.US,D,20120523,000000,6.7592,6.8942,6.6242,6.711,7906,0
+STRS.US,D,20120525,000000,6.7688,7.4824,6.7688,7.1835,2618,0
+STRS.US,D,20120529,000000,7.2606,8.003,7.2606,7.5016,1433,0
+STRS.US,D,20120530,000000,7.5306,7.6463,7.5306,7.6463,311,0
+STRS.US,D,20120531,000000,7.3667,7.9259,7.357,7.9259,2909,0
+STRS.US,D,20120601,000000,7.8102,7.8391,6.7978,6.846,1611,0
+STRS.US,D,20120604,000000,7.4534,7.4534,6.6724,6.7496,8922,0
+STRS.US,D,20120605,000000,6.8074,7.7716,6.5085,6.8749,4301,0
+STRS.US,D,20120606,000000,6.8845,7.4727,6.8845,7.4727,1237,0
+STRS.US,D,20120607,000000,7.222,7.8006,7.222,7.7138,2553,0
+STRS.US,D,20120608,000000,7.2317,7.2317,7.2317,7.2317,104,0
+STRS.US,D,20120611,000000,7.5981,7.5981,7.5981,7.5981,311,0
+STRS.US,D,20120615,000000,7.762,8.1091,7.762,8.1091,1367,0
+STRS.US,D,20120620,000000,7.1931,8.5623,7.1931,8.3598,579,0
+STRS.US,D,20120622,000000,7.6559,7.6559,7.6559,7.6559,124,0
+STRS.US,D,20120625,000000,7.7234,7.7234,7.7234,7.7234,286,0
+STRS.US,D,20120626,000000,7.9355,7.9355,7.7331,7.7331,510,0
+STRS.US,D,20120628,000000,7.8873,8.2923,7.3763,8.2923,6693,0
+STRS.US,D,20120629,000000,7.7138,8.6973,7.7138,8.678,3191,0
+STRS.US,D,20120702,000000,8.1959,8.5334,8.1959,8.3405,4224,0
+STRS.US,D,20120705,000000,8.5044,8.5912,8.1284,8.3116,3273,0
+STRS.US,D,20120706,000000,8.1959,8.5526,8.1959,8.3212,1246,0
+STRS.US,D,20120709,000000,8.4659,9.353,8.0513,8.9962,7586,0
+STRS.US,D,20120710,000000,8.5334,8.678,8.4755,8.4755,622,0
+STRS.US,D,20120711,000000,9.4976,9.4976,8.4852,8.4852,2089,0
+STRS.US,D,20120713,000000,8.2923,8.9673,8.1959,8.5816,622,0
+STRS.US,D,20120716,000000,8.0995,8.3502,8.0995,8.1091,311,0
+STRS.US,D,20120718,000000,8.1814,9.4783,8.1814,8.6876,2162,0
+STRS.US,D,20120719,000000,8.8419,8.8901,8.0416,8.0416,4304,0
+STRS.US,D,20120720,000000,8.003,8.2827,8.003,8.2827,207,0
+STRS.US,D,20120723,000000,8.5237,8.5237,8.5237,8.5237,105,0
+STRS.US,D,20120724,000000,8.5526,9.054,8.5526,8.5816,726,0
+STRS.US,D,20120725,000000,8.9191,8.9191,8.5816,8.5816,519,0
+STRS.US,D,20120726,000000,8.7648,9.2565,8.1573,9.2565,563,0
+STRS.US,D,20120727,000000,8.3887,8.3887,8.2441,8.3405,1245,0
+STRS.US,D,20120730,000000,8.4273,8.8419,8.138,8.138,1659,0
+STRS.US,D,20120731,000000,8.3116,8.5334,8.0513,8.0513,4202,0
+STRS.US,D,20120801,000000,8.1959,8.3116,7.9934,7.9934,747,0
+STRS.US,D,20120802,000000,8.1959,8.2055,8.1959,8.2055,311,0
+STRS.US,D,20120803,000000,8.4466,8.4466,8.2923,8.2923,301,0
+STRS.US,D,20120807,000000,8.0416,8.3887,8.0416,8.3887,1141,0
+STRS.US,D,20120808,000000,8.3694,8.3694,8.3694,8.3694,156,0
+STRS.US,D,20120809,000000,8.3309,9.0926,8.3309,9.0733,1885,0
+STRS.US,D,20120810,000000,8.8226,8.8226,8.2923,8.2923,3227,0
+STRS.US,D,20120816,000000,8.0127,8.0609,8.0127,8.0223,933,0
+STRS.US,D,20120820,000000,8.0416,8.5343,7.9934,8.5343,1141,0
+STRS.US,D,20120822,000000,8.1187,8.1187,8.1187,8.1187,148,0
+STRS.US,D,20120824,000000,8.1284,8.3887,8.1187,8.3887,2136,0
+STRS.US,D,20120827,000000,8.6587,9.2623,8.6587,9.1312,2199,0
+STRS.US,D,20120828,000000,9.0637,9.1023,8.678,8.678,1432,0
+STRS.US,D,20120830,000000,8.7358,8.7358,8.7358,8.7358,311,0
+STRS.US,D,20120831,000000,9.3433,9.3433,8.7551,8.7551,1215,0
+STRS.US,D,20120904,000000,9.1601,9.353,8.7744,9.3144,933,0
+STRS.US,D,20120905,000000,9.1312,9.3337,8.8217,9.3337,937,0
+STRS.US,D,20120910,000000,8.8226,9.2372,8.7937,8.8226,6119,0
+STRS.US,D,20120911,000000,8.8323,8.9673,8.8323,8.9673,622,0
+STRS.US,D,20120912,000000,8.8708,8.9094,8.8708,8.9094,707,0
+STRS.US,D,20120913,000000,8.9673,9.0155,8.5334,9.0155,2489,0
+STRS.US,D,20120918,000000,9.0155,9.0155,8.5334,8.8708,519,0
+STRS.US,D,20120919,000000,8.5334,8.7262,8.4659,8.6635,3657,0
+STRS.US,D,20120921,000000,8.6105,9.0444,8.2345,9.0444,4230,0
+STRS.US,D,20120925,000000,9.0251,9.0251,9.0251,9.0251,104,0
+STRS.US,D,20120927,000000,9.0637,9.0637,8.9673,9.0637,1037,0
+STRS.US,D,20120928,000000,8.9673,8.9673,8.9673,8.9673,207,0
+STRS.US,D,20121002,000000,8.9673,8.9673,8.678,8.6876,4978,0
+STRS.US,D,20121003,000000,9.0348,9.054,8.7262,8.7262,1217,0
+STRS.US,D,20121004,000000,8.8419,9.0155,8.7069,9.0155,436,0
+STRS.US,D,20121005,000000,9.054,9.1023,9.054,9.1023,1504,0
+STRS.US,D,20121008,000000,9.1505,9.3722,8.8612,9.3722,6038,0
+STRS.US,D,20121009,000000,9.1755,9.1755,8.9673,8.9673,5904,0
+STRS.US,D,20121016,000000,8.9822,8.9822,8.9673,8.9673,270,0
+STRS.US,D,20121017,000000,8.9865,8.9865,8.9865,8.9865,176,0
+STRS.US,D,20121018,000000,8.9576,8.9576,8.7069,8.7069,1141,0
+STRS.US,D,20121022,000000,8.9576,8.9576,8.9576,8.9576,104,0
+STRS.US,D,20121023,000000,8.9673,8.9673,8.9673,8.9673,738,0
+STRS.US,D,20121025,000000,9.1601,9.1601,8.9287,8.9769,19992,0
+STRS.US,D,20121031,000000,8.9191,8.9191,8.8708,8.8708,1689,0
+STRS.US,D,20121102,000000,8.8805,8.9191,8.8708,8.9191,2178,0
+STRS.US,D,20121105,000000,8.9191,8.9191,8.7166,8.9191,13836,0
+STRS.US,D,20121106,000000,9.1601,9.1601,8.9673,8.9673,2074,0
+STRS.US,D,20121107,000000,8.8226,8.8226,8.7262,8.7262,6326,0
+STRS.US,D,20121109,000000,8.7744,8.7744,8.7744,8.7744,1452,0
+STRS.US,D,20121112,000000,8.948,8.948,8.948,8.948,207,0
+STRS.US,D,20121113,000000,8.9673,8.9673,8.7262,8.7262,933,0
+STRS.US,D,20121114,000000,8.7021,8.9673,8.7021,8.9673,311,0
+STRS.US,D,20121115,000000,8.678,8.8516,8.6009,8.6009,8803,0
+STRS.US,D,20121120,000000,8.9191,9.1119,8.8708,9.054,2511,0
+STRS.US,D,20121127,000000,9.1697,9.1794,8.9287,9.0251,1811,0
+STRS.US,D,20121129,000000,9.218,9.218,9.1505,9.218,3130,0
+STRS.US,D,20121203,000000,9.2276,9.2276,9.1119,9.1649,911,0
+STRS.US,D,20121204,000000,9.2565,9.4012,9.1601,9.2797,2236,0
+STRS.US,D,20121205,000000,9.2565,9.2565,9.1119,9.1119,2784,0
+STRS.US,D,20121206,000000,9.1601,9.2276,9.1119,9.2276,6469,0
+STRS.US,D,20121207,000000,9.2372,9.3433,9.1119,9.2565,5912,0
+STRS.US,D,20121210,000000,9.1601,9.57,8.813,9.0444,18767,0
+STRS.US,D,20121211,000000,9.054,9.1505,8.9769,9.1312,1380,0
+STRS.US,D,20121212,000000,9.1215,9.2565,9.0637,9.0637,10940,0
+STRS.US,D,20121213,000000,9.4764,9.4764,9.0637,9.2565,6384,0
+STRS.US,D,20121214,000000,9.4012,9.4012,9.353,9.3626,1556,0
+STRS.US,D,20121217,000000,9.3771,10.009,9.3771,9.642,28938,0
+STRS.US,D,20121218,000000,9.1119,9.671,9.1119,9.1697,1245,0
+STRS.US,D,20121219,000000,9.0926,9.459,9.0733,9.1697,3526,0
+STRS.US,D,20121220,000000,9.1697,9.3433,8.3309,8.678,11553,0
+STRS.US,D,20121221,000000,8.7262,8.7262,7.7716,7.8102,205090,0
+STRS.US,D,20121224,000000,8.032,8.2345,7.897,8.1187,13560,0
+STRS.US,D,20121226,000000,8.3309,8.3405,8.0995,8.1573,2996,0
+STRS.US,D,20121227,000000,8.2923,8.3309,8.0223,8.0223,4428,0
+STRS.US,D,20121228,000000,8.003,8.003,7.5788,7.9066,6129,0
+STRS.US,D,20121231,000000,7.7427,8.3887,7.7427,8.2055,9838,0
+STRS.US,D,20130102,000000,8.3984,8.4273,8.1959,8.3019,7363,0
+STRS.US,D,20130103,000000,8.4273,9.0926,8.3887,8.7937,2104,0
+STRS.US,D,20130104,000000,8.7069,8.8226,7.9548,8.3309,59433,0
+STRS.US,D,20130107,000000,9.2209,9.2209,8.2634,8.6876,6223,0
+STRS.US,D,20130108,000000,8.7744,9.0155,8.2055,8.4852,17527,0
+STRS.US,D,20130109,000000,8.4852,8.7455,8.3405,8.3405,6741,0
+STRS.US,D,20130110,000000,8.4369,8.6105,8.2345,8.4562,33988,0
+STRS.US,D,20130111,000000,9.3047,9.3047,8.4369,8.9673,28711,0
+STRS.US,D,20130114,000000,8.948,8.948,8.948,8.948,207,0
+STRS.US,D,20130115,000000,8.7551,8.7551,8.7551,8.7551,622,0
+STRS.US,D,20130116,000000,8.9673,9.3915,8.8829,9.3915,11295,0
+STRS.US,D,20130117,000000,9.4012,9.7,9.2932,9.3722,4145,0
+STRS.US,D,20130118,000000,9.527,9.642,9.3655,9.642,5271,0
+STRS.US,D,20130122,000000,10.462,10.606,9.595,10.076,2968,0
+STRS.US,D,20130123,000000,10.25,10.741,10.221,10.279,2593,0
+STRS.US,D,20130124,000000,10.23,10.799,10.23,10.336,2076,0
+STRS.US,D,20130125,000000,9.98,10.375,9.883,9.941,2784,0
+STRS.US,D,20130128,000000,9.922,10.201,9.922,9.936,1888,0
+STRS.US,D,20130129,000000,10.066,10.471,10.058,10.443,6430,0
+STRS.US,D,20130130,000000,9.729,10.254,9.729,10.254,519,0
+STRS.US,D,20130131,000000,10.558,10.558,9.782,10.018,526,0
+STRS.US,D,20130201,000000,10.009,10.317,10.009,10.317,1308,0
+STRS.US,D,20130204,000000,10.597,10.799,10.076,10.076,3526,0
+STRS.US,D,20130205,000000,10.77,10.992,10.751,10.799,2791,0
+STRS.US,D,20130206,000000,11.551,11.551,10.076,10.308,3788,0
+STRS.US,D,20130207,000000,11.32,11.802,11.281,11.542,11918,0
+STRS.US,D,20130208,000000,12.506,12.506,12.319,12.319,415,0
+STRS.US,D,20130211,000000,12.226,12.226,11.739,11.764,2680,0
+STRS.US,D,20130212,000000,11.638,12.506,11.571,11.571,5668,0
+STRS.US,D,20130213,000000,12.053,12.74,11.571,11.571,8230,0
+STRS.US,D,20130214,000000,11.571,11.636,10.414,11.04,7361,0
+STRS.US,D,20130219,000000,11.05,11.561,11.002,11.204,3736,0
+STRS.US,D,20130220,000000,10.982,10.982,10.886,10.886,207,0
+STRS.US,D,20130222,000000,10.799,10.799,10.799,10.799,31113,0
+STRS.US,D,20130225,000000,10.992,11.199,10.915,11.089,5787,0
+STRS.US,D,20130226,000000,10.963,11.108,10.963,11.089,6400,0
+STRS.US,D,20130227,000000,11.233,11.416,11.185,11.185,2489,0
+STRS.US,D,20130228,000000,11.291,11.912,11.089,11.681,2567,0
+STRS.US,D,20130301,000000,11.474,11.474,11.368,11.368,622,0
+STRS.US,D,20130304,000000,11.109,12.255,11.109,11.166,1971,0
+STRS.US,D,20130305,000000,10.847,10.876,10.616,10.876,373,0
+STRS.US,D,20130306,000000,11.224,11.224,11.05,11.224,519,0
+STRS.US,D,20130307,000000,11.089,11.089,11.089,11.089,207,0
+STRS.US,D,20130308,000000,11.089,11.31,11.089,11.31,933,0
+STRS.US,D,20130311,000000,11.349,12.342,11.349,12.342,3780,0
+STRS.US,D,20130313,000000,10.751,12.728,10.751,12.294,4874,0
+STRS.US,D,20130319,000000,13.75,14.081,13.602,13.981,1243,0
+STRS.US,D,20130320,000000,14.56,15.948,14.56,14.83,8232,0
+STRS.US,D,20130321,000000,14.463,15.428,14.463,15.428,5273,0
+STRS.US,D,20130325,000000,15.476,15.476,15.254,15.389,2255,0
+STRS.US,D,20130326,000000,15.476,15.476,14.454,15.428,1895,0
+STRS.US,D,20130327,000000,15.447,15.456,15.36,15.447,622,0
+STRS.US,D,20130328,000000,15.428,15.476,14.463,15.456,4399,0
+STRS.US,D,20130401,000000,15.456,15.456,13.084,15.109,6617,0
+STRS.US,D,20130402,000000,15.109,15.341,15.109,15.186,1246,0
+STRS.US,D,20130403,000000,14.965,15.428,14.965,15.389,2491,0
+STRS.US,D,20130404,000000,15.321,15.418,15.119,15.379,2034,0
+STRS.US,D,20130405,000000,14.897,15.37,14.367,15.317,2541,0
+STRS.US,D,20130408,000000,15.215,15.428,14.945,15.249,5471,0
+STRS.US,D,20130409,000000,15.264,15.418,15.1,15.138,2178,0
+STRS.US,D,20130410,000000,14.521,15.35,14.463,15.138,4015,0
+STRS.US,D,20130411,000000,15.196,15.331,14.733,15.293,3941,0
+STRS.US,D,20130412,000000,15.312,15.331,15.138,15.321,2801,0
+STRS.US,D,20130415,000000,14.454,14.618,14.444,14.531,726,0
+STRS.US,D,20130416,000000,15.013,15.418,14.28,15.162,13350,0
+STRS.US,D,20130417,000000,15.138,15.331,14.715,15.138,3360,0
+STRS.US,D,20130418,000000,15.331,15.331,14.926,15.042,5646,0
+STRS.US,D,20130419,000000,15.254,15.254,15.09,15.138,2385,0
+STRS.US,D,20130422,000000,15.138,15.138,14.57,15.061,1605,0
+STRS.US,D,20130423,000000,15.158,15.158,15.129,15.138,2490,0
+STRS.US,D,20130424,000000,15.129,15.138,15.08,15.138,1348,0
+STRS.US,D,20130425,000000,15.186,15.273,15.042,15.095,2077,0
+STRS.US,D,20130426,000000,14.945,14.945,14.724,14.945,726,0
+STRS.US,D,20130429,000000,14.945,14.945,14.753,14.936,5279,0
+STRS.US,D,20130430,000000,14.907,14.945,14.743,14.945,1711,0
+STRS.US,D,20130501,000000,14.926,14.936,14.774,14.917,1924,0
+STRS.US,D,20130502,000000,14.849,14.936,14.753,14.801,15190,0
+STRS.US,D,20130503,000000,14.656,14.849,14.656,14.849,24776,0
+STRS.US,D,20130506,000000,14.492,14.801,14.473,14.661,3739,0
+STRS.US,D,20130507,000000,14.56,14.945,14.097,14.704,7198,0
+STRS.US,D,20130508,000000,14.724,15.35,14.724,15.109,16405,0
+STRS.US,D,20130509,000000,15.09,15.129,14.772,14.849,2454,0
+STRS.US,D,20130510,000000,15.186,15.186,14.762,14.945,1452,0
+STRS.US,D,20130513,000000,14.926,15.056,14.859,15.042,1738,0
+STRS.US,D,20130514,000000,14.945,15.244,14.589,14.907,3298,0
+STRS.US,D,20130515,000000,14.945,15.09,14.647,14.82,3567,0
+STRS.US,D,20130516,000000,15.042,15.167,14.569,14.724,5497,0
+STRS.US,D,20130517,000000,14.704,14.704,14.704,14.704,104,0
+STRS.US,D,20130520,000000,15.052,15.148,14.589,14.95,16721,0
+STRS.US,D,20130521,000000,14.917,15.158,14.618,14.839,695,0
+STRS.US,D,20130522,000000,14.945,15.273,14.59,14.714,6842,0
+STRS.US,D,20130523,000000,14.878,15.119,14.589,14.753,2582,0
+STRS.US,D,20130524,000000,14.647,15.167,14.637,14.772,1453,0
+STRS.US,D,20130528,000000,14.859,15.032,14.83,14.83,1141,0
+STRS.US,D,20130529,000000,14.753,15.071,14.704,14.849,6099,0
+STRS.US,D,20130530,000000,14.772,15.225,14.656,14.849,23032,0
+STRS.US,D,20130531,000000,14.945,15.109,14.444,14.888,79048,0
+STRS.US,D,20130603,000000,14.81,15.138,14.357,14.888,5496,0
+STRS.US,D,20130604,000000,14.897,14.897,13.837,13.904,5752,0
+STRS.US,D,20130605,000000,13.557,14.357,12.66,13.769,7754,0
+STRS.US,D,20130606,000000,13.682,14.386,12.653,12.969,14745,0
+STRS.US,D,20130607,000000,12.834,13.104,11.474,11.85,10574,0
+STRS.US,D,20130610,000000,11.956,12.853,11.764,12.303,6973,0
+STRS.US,D,20130611,000000,12.284,12.708,11.175,11.725,5596,0
+STRS.US,D,20130612,000000,12.053,12.429,11.812,12.342,8037,0
+STRS.US,D,20130613,000000,12.159,12.921,12.053,12.255,9579,0
+STRS.US,D,20130614,000000,12.149,12.882,12.053,12.313,3685,0
+STRS.US,D,20130617,000000,12.217,12.757,11.764,11.792,12171,0
+STRS.US,D,20130618,000000,11.985,13.287,11.985,12.332,6721,0
+STRS.US,D,20130619,000000,12.506,13.181,11.542,11.792,6199,0
+STRS.US,D,20130620,000000,11.86,13.326,11.725,12.053,5528,0
+STRS.US,D,20130621,000000,12.062,12.062,12.062,12.062,218,0
+STRS.US,D,20130624,000000,11.995,13.21,11.754,11.86,5109,0
+STRS.US,D,20130625,000000,12.033,12.554,11.86,12.062,7671,0
+STRS.US,D,20130626,000000,11.985,12.482,11.725,12.178,8438,0
+STRS.US,D,20130627,000000,12.053,12.053,11.783,12.014,7146,0
+STRS.US,D,20130628,000000,11.667,11.667,11.426,11.436,8163,0
+STRS.US,D,20130701,000000,11.6,13.171,11.6,12.043,4565,0
+STRS.US,D,20130702,000000,12.149,12.149,11.686,12.053,870,0
+STRS.US,D,20130703,000000,11.436,11.715,11.436,11.715,245,0
+STRS.US,D,20130705,000000,12.226,12.226,12.053,12.062,1005,0
+STRS.US,D,20130708,000000,12.728,12.728,11.59,11.706,10744,0
+STRS.US,D,20130709,000000,11.812,11.812,11.455,11.474,1818,0
+STRS.US,D,20130710,000000,11.532,11.976,11.532,11.686,1774,0
+STRS.US,D,20130711,000000,12.062,12.631,11.609,12.631,5136,0
+STRS.US,D,20130712,000000,12.438,12.438,12.014,12.352,2285,0
+STRS.US,D,20130715,000000,11.677,12.149,11.571,11.6,13289,0
+STRS.US,D,20130716,000000,11.58,12.111,11.58,12.091,6820,0
+STRS.US,D,20130717,000000,12.246,12.602,12.13,12.207,2200,0
+STRS.US,D,20130718,000000,11.889,12.545,11.889,12.207,3319,0
+STRS.US,D,20130719,000000,12.14,12.226,11.898,12.13,3935,0
+STRS.US,D,20130722,000000,12.062,12.998,11.571,12.005,7791,0
+STRS.US,D,20130723,000000,11.966,12.149,11.792,12.005,15569,0
+STRS.US,D,20130724,000000,11.744,12.332,11.744,11.956,2365,0
+STRS.US,D,20130725,000000,11.87,12.303,11.87,12.265,7203,0
+STRS.US,D,20130726,000000,11.667,12.188,11.667,11.966,3008,0
+STRS.US,D,20130729,000000,12.033,12.053,11.744,11.831,4045,0
+STRS.US,D,20130730,000000,11.85,12.13,11.85,12.062,7584,0
+STRS.US,D,20130731,000000,11.85,12.554,11.85,12.419,1315,0
+STRS.US,D,20130801,000000,12.39,12.573,12.279,12.535,1763,0
+STRS.US,D,20130802,000000,12.381,12.699,12.111,12.622,27099,0
+STRS.US,D,20130805,000000,12.786,12.786,12.786,12.786,130,0
+STRS.US,D,20130807,000000,13.287,13.287,12.062,12.786,4763,0
+STRS.US,D,20130808,000000,12.824,12.834,12.371,12.371,523,0
+STRS.US,D,20130809,000000,12.525,12.525,12.149,12.168,1256,0
+STRS.US,D,20130812,000000,12.255,12.969,12.255,12.545,1935,0
+STRS.US,D,20130813,000000,12.53,12.921,12.53,12.699,3317,0
+STRS.US,D,20130814,000000,11.841,13.104,11.841,12.911,3205,0
+STRS.US,D,20130815,000000,12.786,12.824,12.786,12.824,623,0
+STRS.US,D,20130816,000000,12.786,13.113,12.786,13.113,518,0
+STRS.US,D,20130820,000000,13.248,13.354,13.152,13.162,4182,0
+STRS.US,D,20130821,000000,13.027,13.258,13.027,13.065,467,0
+STRS.US,D,20130822,000000,13.591,13.591,13.287,13.345,311,0
+STRS.US,D,20130823,000000,13.567,13.586,12.776,13.017,2867,0
+STRS.US,D,20130826,000000,13.017,13.441,12.708,13.036,2385,0
+STRS.US,D,20130827,000000,13.094,13.518,13.094,13.268,2289,0
+STRS.US,D,20130828,000000,13.219,13.219,12.593,12.949,2373,0
+STRS.US,D,20130829,000000,12.921,13.017,12.371,12.921,830,0
+STRS.US,D,20130830,000000,12.188,12.9,12.101,12.361,1763,0
+STRS.US,D,20130903,000000,12.448,12.699,12.294,12.4,1502,0
+STRS.US,D,20130904,000000,12.39,13.075,12.111,12.602,14362,0
+STRS.US,D,20130905,000000,12.448,12.68,12.168,12.342,6947,0
+STRS.US,D,20130906,000000,12.429,12.467,12.207,12.332,8888,0
+STRS.US,D,20130909,000000,12.053,12.487,12.053,12.072,7422,0
+STRS.US,D,20130910,000000,12.419,12.419,12.265,12.265,586,0
+STRS.US,D,20130911,000000,12.275,12.535,12.101,12.41,1296,0
+STRS.US,D,20130912,000000,12.342,12.631,12.342,12.39,6298,0
+STRS.US,D,20130913,000000,12.631,12.776,12.506,12.651,1763,0
+STRS.US,D,20130916,000000,12.631,12.872,12.631,12.824,2074,0
+STRS.US,D,20130917,000000,12.525,12.68,12.525,12.68,1088,0
+STRS.US,D,20130918,000000,12.776,12.776,12.689,12.776,415,0
+STRS.US,D,20130920,000000,12.072,12.545,12.072,12.545,5783,0
+STRS.US,D,20130923,000000,12.39,12.39,12.39,12.39,520,0
+STRS.US,D,20130924,000000,12.438,12.458,12.149,12.149,2593,0
+STRS.US,D,20130925,000000,12.458,12.458,11.629,12.005,20846,0
+STRS.US,D,20130926,000000,12.149,12.525,12.149,12.496,1245,0
+STRS.US,D,20130930,000000,12.622,13.017,12.612,12.921,2489,0
+STRS.US,D,20131001,000000,12.901,13.268,12.872,13.268,1245,0
+STRS.US,D,20131002,000000,13.162,13.162,13.162,13.162,207,0
+STRS.US,D,20131003,000000,13.171,13.171,12.496,12.496,726,0
+STRS.US,D,20131004,000000,12.766,13.258,12.766,13.065,2800,0
+STRS.US,D,20131007,000000,13.017,13.113,12.67,12.737,8504,0
+STRS.US,D,20131008,000000,12.892,13.374,12.361,12.728,5024,0
+STRS.US,D,20131009,000000,12.824,13.345,12.824,12.872,2696,0
+STRS.US,D,20131010,000000,13.017,13.017,12.323,13.017,3319,0
+STRS.US,D,20131014,000000,13.017,13.162,12.525,12.545,2489,0
+STRS.US,D,20131015,000000,12.66,12.949,12.66,12.921,830,0
+STRS.US,D,20131016,000000,13.017,13.277,13.017,13.017,2385,0
+STRS.US,D,20131017,000000,13.162,13.21,13.162,13.21,519,0
+STRS.US,D,20131018,000000,13.017,13.567,13.017,13.326,1763,0
+STRS.US,D,20131021,000000,14.029,14.155,13.663,14.155,2904,0
+STRS.US,D,20131022,000000,14.135,14.135,13.518,13.808,1867,0
+STRS.US,D,20131023,000000,13.885,14.232,13.885,14.029,4356,0
+STRS.US,D,20131024,000000,14.029,14.251,13.875,14.222,3526,0
+STRS.US,D,20131025,000000,14.184,14.27,13.74,13.74,2800,0
+STRS.US,D,20131028,000000,14.434,14.434,14.434,14.434,104,0
+STRS.US,D,20131029,000000,14.357,14.357,13.557,14.184,2800,0
+STRS.US,D,20131030,000000,14.309,14.415,14.309,14.405,830,0
+STRS.US,D,20131031,000000,14.434,15.042,14.434,14.83,6684,0
+STRS.US,D,20131101,000000,14.955,14.955,14.955,14.955,415,0
+STRS.US,D,20131104,000000,15.698,15.726,15.36,15.669,13794,0
+STRS.US,D,20131105,000000,15.534,15.698,15.428,15.659,3630,0
+STRS.US,D,20131106,000000,15.775,15.958,15.669,15.958,6534,0
+STRS.US,D,20131107,000000,15.977,15.977,15.813,15.813,830,0
+STRS.US,D,20131108,000000,15.804,16.045,15.804,16.045,415,0
+STRS.US,D,20131111,000000,15.698,15.784,15.524,15.524,6326,0
+STRS.US,D,20131112,000000,15.428,15.63,14.945,15.543,1245,0
+STRS.US,D,20131113,000000,15.119,15.148,15.119,15.148,415,0
+STRS.US,D,20131114,000000,13.711,15.428,13.711,15.341,3111,0
+STRS.US,D,20131115,000000,14.753,15.186,14.521,14.521,1452,0
+STRS.US,D,20131118,000000,14.473,14.936,13.962,14.878,5757,0
+STRS.US,D,20131121,000000,14.945,15.176,14.034,15.023,10470,0
+STRS.US,D,20131122,000000,14.994,15.032,14.126,14.849,2178,0
+STRS.US,D,20131125,000000,14.753,15.186,14.704,14.888,5808,0
+STRS.US,D,20131126,000000,14.28,14.945,14.28,14.521,2800,0
+STRS.US,D,20131127,000000,14.685,14.685,14.685,14.685,311,0
+STRS.US,D,20131129,000000,14.762,14.762,14.762,14.762,259,0
+STRS.US,D,20131202,000000,14.81,14.849,14.627,14.627,1141,0
+STRS.US,D,20131203,000000,14.753,14.81,14.502,14.753,4252,0
+STRS.US,D,20131204,000000,14.27,14.859,14.27,14.724,7675,0
+STRS.US,D,20131205,000000,14.753,14.753,14.753,14.753,104,0
+STRS.US,D,20131206,000000,14.28,15.302,14.28,15.042,5393,0
+STRS.US,D,20131209,000000,14.994,16.054,14.994,15.669,114393,0
+STRS.US,D,20131210,000000,15.485,15.861,15.485,15.861,3591,0
+STRS.US,D,20131211,000000,15.765,15.852,15.736,15.842,3073,0
+STRS.US,D,20131212,000000,15.717,16.257,15.62,16.151,11512,0
+STRS.US,D,20131213,000000,16.218,16.218,16.006,16.103,2378,0
+STRS.US,D,20131216,000000,15.698,16.199,15.698,16.199,1141,0
+STRS.US,D,20131217,000000,15.775,16.199,15.775,16.103,5497,0
+STRS.US,D,20131218,000000,16.141,16.199,15.91,16.103,1556,0
+STRS.US,D,20131219,000000,15.813,16.045,15.659,15.948,3772,0
+STRS.US,D,20131220,000000,15.755,15.996,15.476,15.929,3011,0
+STRS.US,D,20131223,000000,16.006,16.045,15.804,15.958,1656,0
+STRS.US,D,20131224,000000,15.958,15.958,15.659,15.659,390,0
+STRS.US,D,20131226,000000,15.813,15.939,15.63,15.63,933,0
+STRS.US,D,20131227,000000,15.543,15.958,15.543,15.726,3111,0
+STRS.US,D,20131230,000000,15.572,16.189,15.572,16.189,726,0
+STRS.US,D,20131231,000000,16.257,17.26,15.823,16.517,23024,0
+STRS.US,D,20140102,000000,16.806,17.154,16.016,16.016,15126,0
+STRS.US,D,20140103,000000,16.131,16.44,16.131,16.44,544,0
+STRS.US,D,20140106,000000,16.488,16.826,16.488,16.826,3111,0
+STRS.US,D,20140107,000000,16.777,16.893,16.324,16.324,950,0
+STRS.US,D,20140108,000000,16.546,16.614,16.054,16.392,3018,0
+STRS.US,D,20140109,000000,15.765,16.884,15.765,16.228,4468,0
+STRS.US,D,20140110,000000,16.614,16.633,16.392,16.421,2331,0
+STRS.US,D,20140113,000000,16.459,16.459,16.382,16.382,1778,0
+STRS.US,D,20140114,000000,16.392,16.392,15.91,16.17,2178,0
+STRS.US,D,20140115,000000,16.382,16.45,16.103,16.344,1141,0
+STRS.US,D,20140116,000000,16.16,16.536,16.16,16.536,2074,0
+STRS.US,D,20140117,000000,16.7,16.7,16.7,16.7,120,0
+STRS.US,D,20140122,000000,16.671,16.826,16.488,16.633,54552,0
+STRS.US,D,20140123,000000,16.633,16.739,16.633,16.739,2489,0
+STRS.US,D,20140124,000000,16.353,16.71,16.353,16.681,2178,0
+STRS.US,D,20140127,000000,16.835,16.98,16.585,16.912,1763,0
+STRS.US,D,20140128,000000,16.941,16.941,16.806,16.845,830,0
+STRS.US,D,20140129,000000,16.585,16.98,16.585,16.98,1452,0
+STRS.US,D,20140130,000000,17.076,17.163,15.996,16.758,5600,0
+STRS.US,D,20140131,000000,16.488,17.269,16.488,16.749,2593,0
+STRS.US,D,20140203,000000,16.874,16.874,16.488,16.729,2376,0
+STRS.US,D,20140204,000000,16.72,17.115,16.575,17.115,1588,0
+STRS.US,D,20140206,000000,16.903,17.115,16.642,16.642,3215,0
+STRS.US,D,20140207,000000,16.729,16.922,15.958,16.739,1252,0
+STRS.US,D,20140211,000000,16.874,16.941,16.874,16.941,207,0
+STRS.US,D,20140213,000000,16.97,16.97,16.97,16.97,106,0
+STRS.US,D,20140214,000000,17.288,17.288,16.421,17.211,1158,0
+STRS.US,D,20140218,000000,16.681,17.146,16.633,17.146,1245,0
+STRS.US,D,20140219,000000,16.479,16.997,16.479,16.614,801,0
+STRS.US,D,20140220,000000,16.874,16.874,16.874,16.874,106,0
+STRS.US,D,20140221,000000,16.895,17.138,16.392,17.086,551,0
+STRS.US,D,20140224,000000,16.633,17.008,16.633,17.008,519,0
+STRS.US,D,20140225,000000,16.469,16.469,16.469,16.469,365,0
+STRS.US,D,20140226,000000,16.739,16.816,16.488,16.488,519,0
+STRS.US,D,20140227,000000,16.71,16.719,16.392,16.392,32666,0
+STRS.US,D,20140228,000000,16.642,16.969,16.189,16.585,1876,0
+STRS.US,D,20140303,000000,16.006,16.006,16.006,16.006,113,0
+STRS.US,D,20140304,000000,16.43,16.932,16.159,16.17,5057,0
+STRS.US,D,20140305,000000,16.893,16.893,16.237,16.237,1564,0
+STRS.US,D,20140306,000000,16.845,16.855,16.295,16.295,337,0
+STRS.US,D,20140307,000000,16.777,16.863,16.604,16.604,1949,0
+STRS.US,D,20140310,000000,16.7,16.7,16.7,16.7,373,0
+STRS.US,D,20140311,000000,16.777,16.874,16.729,16.874,1095,0
+STRS.US,D,20140312,000000,16.874,16.874,16.074,16.671,549,0
+STRS.US,D,20140313,000000,16.623,16.623,16.623,16.623,302,0
+STRS.US,D,20140317,000000,16.681,16.681,16.257,16.642,1867,0
+STRS.US,D,20140318,000000,16.199,16.67,16.199,16.642,1194,0
+STRS.US,D,20140319,000000,16.633,16.68,16.633,16.68,471,0
+STRS.US,D,20140320,000000,16.604,16.642,16.594,16.594,514,0
+STRS.US,D,20140321,000000,16.382,16.681,16.189,16.295,2541,0
+STRS.US,D,20140324,000000,16.44,16.44,16.44,16.44,465,0
+STRS.US,D,20140327,000000,16.44,16.7,16.315,16.681,4418,0
+STRS.US,D,20140328,000000,16.835,16.873,16.421,16.421,1317,0
+STRS.US,D,20140331,000000,17.067,17.067,16.845,16.845,252,0
+STRS.US,D,20140402,000000,16.671,16.919,16.025,16.276,5221,0
+STRS.US,D,20140403,000000,16.372,16.382,16.334,16.382,5186,0
+STRS.US,D,20140404,000000,15.958,16.295,15.958,16.151,5130,0
+STRS.US,D,20140407,000000,16.334,16.334,15.871,16.334,830,0
+STRS.US,D,20140408,000000,16.266,16.266,16.266,16.266,104,0
+STRS.US,D,20140409,000000,16.295,16.315,16.276,16.315,376,0
+STRS.US,D,20140410,000000,16.035,16.344,16.035,16.344,1024,0
+STRS.US,D,20140414,000000,16.295,16.295,16.295,16.295,6590,0
+STRS.US,D,20140415,000000,16.334,16.372,16.334,16.372,918,0
+STRS.US,D,20140416,000000,16.334,16.334,16.334,16.334,239,0
+STRS.US,D,20140417,000000,15.948,16.392,15.948,16.315,1089,0
+STRS.US,D,20140421,000000,16.199,16.478,16.199,16.478,4049,0
+STRS.US,D,20140423,000000,16.44,16.488,16.113,16.44,3526,0
+STRS.US,D,20140424,000000,16.344,16.344,16.344,16.344,153,0
+STRS.US,D,20140425,000000,16.151,16.372,15.861,16.359,3948,0
+STRS.US,D,20140428,000000,16.372,16.372,16.372,16.372,372,0
+STRS.US,D,20140429,000000,16.294,16.294,16.294,16.294,176,0
+STRS.US,D,20140430,000000,15.399,16.103,15.399,15.897,4515,0
+STRS.US,D,20140501,000000,16.103,16.282,15.466,15.669,2381,0
+STRS.US,D,20140502,000000,15.91,16.227,15.746,15.794,1690,0
+STRS.US,D,20140506,000000,15.958,15.958,15.553,15.553,4287,0
+STRS.US,D,20140507,000000,15.524,15.572,15.321,15.563,1867,0
+STRS.US,D,20140508,000000,15.717,15.784,15.659,15.659,1024,0
+STRS.US,D,20140509,000000,15.698,15.736,15.524,15.582,1601,0
+STRS.US,D,20140512,000000,15.794,15.958,15.794,15.958,768,0
+STRS.US,D,20140513,000000,16.006,16.006,15.813,16.006,622,0
+STRS.US,D,20140514,000000,16.265,16.275,15.91,15.91,3917,0
+STRS.US,D,20140515,000000,15.669,16.103,15.042,15.678,4098,0
+STRS.US,D,20140516,000000,15.91,16.006,15.91,15.91,539,0
+STRS.US,D,20140519,000000,15.881,16.054,15.052,15.948,2831,0
+STRS.US,D,20140520,000000,15.495,16.083,15.437,15.91,5336,0
+STRS.US,D,20140521,000000,15.64,15.833,15.437,15.736,1446,0
+STRS.US,D,20140522,000000,15.62,15.854,15.447,15.813,1037,0
+STRS.US,D,20140523,000000,15.91,15.91,15.91,15.91,283,0
+STRS.US,D,20140527,000000,15.428,15.668,15.408,15.601,1658,0
+STRS.US,D,20140528,000000,15.64,15.726,15.418,15.726,611,0
+STRS.US,D,20140529,000000,15.833,16.122,15.833,15.91,644,0
+STRS.US,D,20140530,000000,15.078,16.006,15.078,16.006,680,0
+STRS.US,D,20140602,000000,15.726,15.81,15.235,15.582,1682,0
+STRS.US,D,20140603,000000,15.341,15.589,15.148,15.524,4287,0
+STRS.US,D,20140604,000000,15.071,15.418,15.071,15.158,1291,0
+STRS.US,D,20140605,000000,15.514,15.514,15.321,15.514,590,0
+STRS.US,D,20140606,000000,15.62,15.649,15.62,15.649,211,0
+STRS.US,D,20140609,000000,15.649,15.659,15.501,15.607,1196,0
+STRS.US,D,20140610,000000,15.611,15.611,15.611,15.611,104,0
+STRS.US,D,20140611,000000,15.336,15.659,15.336,15.659,217,0
+STRS.US,D,20140613,000000,15.707,15.794,15.167,15.167,717,0
+STRS.US,D,20140616,000000,15.74,15.74,15.187,15.331,1339,0
+STRS.US,D,20140617,000000,15.177,15.379,15.138,15.379,1648,0
+STRS.US,D,20140618,000000,14.974,15.89,14.974,15.669,75807,0
+STRS.US,D,20140619,000000,15.669,15.688,15.582,15.64,2857,0
+STRS.US,D,20140620,000000,15.591,15.669,15.379,15.669,1588,0
+STRS.US,D,20140623,000000,15.669,15.678,15.45,15.669,1658,0
+STRS.US,D,20140624,000000,15.678,15.861,15.288,15.861,1239,0
+STRS.US,D,20140625,000000,15.428,15.669,15.428,15.64,578,0
+STRS.US,D,20140626,000000,15.447,15.669,15.447,15.649,2358,0
+STRS.US,D,20140627,000000,15.91,15.91,15.91,15.91,108,0
+STRS.US,D,20140630,000000,15.91,15.91,15.476,15.476,350,0
+STRS.US,D,20140701,000000,15.669,15.669,15.669,15.669,104,0
+STRS.US,D,20140702,000000,15.36,15.669,15.36,15.669,415,0
+STRS.US,D,20140707,000000,15.668,15.76,15.428,15.669,3565,0
+STRS.US,D,20140708,000000,15.813,15.813,15.331,15.813,882,0
+STRS.US,D,20140709,000000,15.669,15.91,15.524,15.669,1350,0
+STRS.US,D,20140710,000000,15.283,15.669,15.283,15.669,304,0
+STRS.US,D,20140711,000000,15.659,15.668,15.649,15.658,431,0
+STRS.US,D,20140714,000000,15.129,15.63,15.129,15.63,591,0
+STRS.US,D,20140715,000000,15.321,15.572,15.321,15.534,736,0
+STRS.US,D,20140716,000000,15.572,15.63,15.1,15.476,1249,0
+STRS.US,D,20140717,000000,15.283,15.476,15.206,15.331,2937,0
+STRS.US,D,20140721,000000,15.331,15.331,15.331,15.331,2580,0
+STRS.US,D,20140722,000000,15.254,15.254,15.254,15.254,311,0
+STRS.US,D,20140723,000000,15.254,15.379,15.013,15.138,36644,0
+STRS.US,D,20140725,000000,15.138,15.138,15.138,15.138,239,0
+STRS.US,D,20140728,000000,15.071,15.071,15.071,15.071,129,0
+STRS.US,D,20140729,000000,15.138,15.138,15.138,15.138,104,0
+STRS.US,D,20140730,000000,15.138,15.138,15.138,15.138,104,0
+STRS.US,D,20140731,000000,15.042,15.042,15.042,15.042,328,0
+STRS.US,D,20140801,000000,15.129,15.162,15.061,15.162,1436,0
+STRS.US,D,20140804,000000,15.138,15.138,15.09,15.138,413,0
+STRS.US,D,20140805,000000,15.09,15.09,15.09,15.09,152,0
+STRS.US,D,20140806,000000,14.512,14.761,13.615,14.753,1391,0
+STRS.US,D,20140807,000000,14.809,14.809,13.846,14.801,552,0
+STRS.US,D,20140808,000000,14.792,14.801,14.792,14.801,425,0
+STRS.US,D,20140813,000000,15.215,15.283,14.801,14.801,2282,0
+STRS.US,D,20140814,000000,15.138,15.138,15.138,15.138,312,0
+STRS.US,D,20140815,000000,13.459,15.148,13.459,14.936,3157,0
+STRS.US,D,20140818,000000,14.704,15.167,14.656,14.656,4359,0
+STRS.US,D,20140819,000000,14.81,15.042,14.463,14.656,5738,0
+STRS.US,D,20140820,000000,14.463,14.656,14.145,14.145,8088,0
+STRS.US,D,20140821,000000,14.463,14.463,13.55,14.213,890,0
+STRS.US,D,20140822,000000,13.692,14.213,13.692,13.981,622,0
+STRS.US,D,20140825,000000,13.692,14.155,13.692,14.155,812,0
+STRS.US,D,20140826,000000,14.955,14.955,13.894,14.463,938,0
+STRS.US,D,20140827,000000,14.463,14.468,14.463,14.463,656,0
+STRS.US,D,20140828,000000,14.463,14.56,14.463,14.463,19734,0
+STRS.US,D,20140829,000000,14.656,14.656,14.656,14.656,106,0
+STRS.US,D,20140902,000000,14.265,14.656,14.265,14.656,938,0
+STRS.US,D,20140903,000000,14.174,14.415,14.174,14.415,237,0
+STRS.US,D,20140904,000000,14.454,14.463,14.135,14.459,8408,0
+STRS.US,D,20140905,000000,14.463,14.656,14.463,14.656,622,0
+STRS.US,D,20140908,000000,14.56,14.704,14.512,14.703,4133,0
+STRS.US,D,20140909,000000,14.637,14.637,13.866,14.222,2361,0
+STRS.US,D,20140910,000000,14.415,14.415,14.222,14.222,1868,0
+STRS.US,D,20140911,000000,14.261,14.27,13.624,13.759,1692,0
+STRS.US,D,20140912,000000,14.049,14.415,13.981,14.415,1100,0
+STRS.US,D,20140915,000000,14.087,14.569,14.039,14.357,1838,0
+STRS.US,D,20140916,000000,14.203,14.27,14.203,14.242,1201,0
+STRS.US,D,20140917,000000,14.425,14.425,14.118,14.318,1110,0
+STRS.US,D,20140918,000000,14.039,14.174,13.759,13.759,2359,0
+STRS.US,D,20140919,000000,13.422,13.904,13.403,13.904,8872,0
+STRS.US,D,20140922,000000,13.268,13.297,13.268,13.297,1597,0
+STRS.US,D,20140923,000000,13.74,13.943,13.722,13.933,1625,0
+STRS.US,D,20140924,000000,13.692,13.856,13.258,13.306,2930,0
+STRS.US,D,20140925,000000,13.316,13.556,13.287,13.422,1097,0
+STRS.US,D,20140926,000000,13.518,13.518,13.499,13.499,831,0
+STRS.US,D,20140930,000000,13.499,13.499,13.499,13.499,225,0
+STRS.US,D,20141001,000000,13.644,14.213,13.644,13.74,5596,0
+STRS.US,D,20141002,000000,13.287,13.769,13.258,13.268,3346,0
+STRS.US,D,20141003,000000,13.547,13.547,13.547,13.547,207,0
+STRS.US,D,20141006,000000,13.451,13.547,12.969,12.998,1294,0
+STRS.US,D,20141007,000000,12.969,12.969,12.969,12.969,104,0
+STRS.US,D,20141008,000000,12.998,12.998,12.998,12.998,211,0
+STRS.US,D,20141010,000000,13.403,13.403,13.354,13.403,5813,0
+STRS.US,D,20141014,000000,13.403,13.403,13.354,13.354,415,0
+STRS.US,D,20141015,000000,13.383,13.393,13.383,13.393,933,0
+STRS.US,D,20141017,000000,13.335,13.335,13.118,13.165,1261,0
+STRS.US,D,20141020,000000,13.017,13.017,13.017,13.017,731,0
+STRS.US,D,20141022,000000,13.343,13.343,13.343,13.343,309,0
+STRS.US,D,20141023,000000,12.899,13.403,12.899,13.403,1208,0
+STRS.US,D,20141024,000000,13.393,13.403,13.205,13.374,8488,0
+STRS.US,D,20141027,000000,13.403,13.403,13.133,13.133,1086,0
+STRS.US,D,20141030,000000,13.297,13.393,12.882,12.949,1799,0
+STRS.US,D,20141031,000000,12.978,13.403,12.978,13.326,1361,0
+STRS.US,D,20141103,000000,12.901,12.954,12.901,12.954,652,0
+STRS.US,D,20141104,000000,12.921,13.2,12.921,13.133,1317,0
+STRS.US,D,20141112,000000,13.017,13.017,13.017,13.017,279,0
+STRS.US,D,20141113,000000,12.882,12.882,12.882,12.882,316,0
+STRS.US,D,20141114,000000,13.21,13.21,12.921,12.921,231,0
+STRS.US,D,20141117,000000,13.21,13.21,13.191,13.21,1457,0
+STRS.US,D,20141118,000000,13.191,13.21,12.94,13.21,8389,0
+STRS.US,D,20141119,000000,13.21,13.21,13.017,13.017,641,0
+STRS.US,D,20141120,000000,12.901,13.21,12.872,13.21,5362,0
+STRS.US,D,20141121,000000,13.403,13.499,13.191,13.499,10926,0
+STRS.US,D,20141125,000000,13.123,13.123,13.123,13.123,186,0
+STRS.US,D,20141201,000000,12.777,12.777,12.777,12.777,943,0
+STRS.US,D,20141202,000000,13.21,13.21,13.21,13.21,109,0
+STRS.US,D,20141203,000000,13.374,13.402,13.268,13.268,1252,0
+STRS.US,D,20141204,000000,12.834,13.287,12.834,13.229,1978,0
+STRS.US,D,20141208,000000,13.297,13.297,12.824,13.229,798,0
+STRS.US,D,20141209,000000,13.248,13.335,13.075,13.335,742,0
+STRS.US,D,20141210,000000,13.345,13.345,13.345,13.345,123,0
+STRS.US,D,20141211,000000,13.364,13.383,13.364,13.383,249,0
+STRS.US,D,20141212,000000,13.306,13.403,13.277,13.277,2732,0
+STRS.US,D,20141215,000000,13.258,13.393,13.142,13.335,3206,0
+STRS.US,D,20141216,000000,13.393,13.403,13.306,13.306,1956,0
+STRS.US,D,20141217,000000,13.383,13.403,13.345,13.345,641,0
+STRS.US,D,20141218,000000,13.297,13.403,13.297,13.403,415,0
+STRS.US,D,20141219,000000,13.403,13.403,13.374,13.374,1117,0
+STRS.US,D,20141223,000000,13.027,13.258,12.843,13.258,3528,0
+STRS.US,D,20141224,000000,13.21,13.219,13.181,13.211,6224,0
+STRS.US,D,20141226,000000,13.258,13.258,13.258,13.258,207,0
+STRS.US,D,20141229,000000,13.258,13.393,13.211,13.393,1777,0
+STRS.US,D,20141230,000000,13.21,13.297,13.056,13.171,7676,0
+STRS.US,D,20141231,000000,13.297,13.306,13.297,13.306,5529,0
+STRS.US,D,20150102,000000,13.403,13.403,13.21,13.21,1500,0
+STRS.US,D,20150106,000000,13.383,13.383,13.383,13.383,123,0
+STRS.US,D,20150109,000000,13.142,13.403,13.142,13.403,6686,0
+STRS.US,D,20150112,000000,12.545,13.14,12.545,13.14,207,0
+STRS.US,D,20150123,000000,13.162,13.162,12.776,12.843,5806,0
+STRS.US,D,20150126,000000,13.162,13.162,13.017,13.162,861,0
+STRS.US,D,20150127,000000,12.998,13.017,12.702,13.017,1247,0
+STRS.US,D,20150128,000000,12.789,13.036,12.789,13.036,1722,0
+STRS.US,D,20150130,000000,12.988,13.017,12.863,12.863,2282,0
+STRS.US,D,20150203,000000,13.21,13.21,13.21,13.21,4166,0
+STRS.US,D,20150206,000000,13.065,13.065,13.017,13.017,4045,0
+STRS.US,D,20150209,000000,13.036,13.162,13.018,13.162,11931,0
+STRS.US,D,20150211,000000,13.017,13.162,13.017,13.162,10507,0
+STRS.US,D,20150212,000000,13.036,13.306,13.036,13.306,22945,0
+STRS.US,D,20150213,000000,12.834,13.403,12.834,13.393,11201,0
+STRS.US,D,20150217,000000,13.306,13.306,12.805,13.258,1807,0
+STRS.US,D,20150218,000000,12.882,12.882,12.777,12.777,455,0
+STRS.US,D,20150219,000000,12.93,12.969,12.93,12.969,980,0
+STRS.US,D,20150223,000000,13.036,13.036,13.036,13.036,104,0
+STRS.US,D,20150224,000000,12.824,12.904,12.824,12.872,319,0
+STRS.US,D,20150225,000000,13.017,13.017,13.017,13.017,305,0
+STRS.US,D,20150226,000000,12.93,13.056,12.776,13.017,1659,0
+STRS.US,D,20150227,000000,13.027,13.277,13.027,13.224,1073,0
+STRS.US,D,20150302,000000,13.268,13.268,13.268,13.268,207,0
+STRS.US,D,20150303,000000,13.248,13.297,12.554,12.554,622,0
+STRS.US,D,20150304,000000,12.978,12.978,12.824,12.824,415,0
+STRS.US,D,20150305,000000,11.667,12.824,10.616,12.776,4148,0
+STRS.US,D,20150309,000000,13.065,13.065,13.007,13.065,8401,0
+STRS.US,D,20150310,000000,12.458,12.458,12.458,12.458,104,0
+STRS.US,D,20150311,000000,11.378,13.104,11.378,12.525,1867,0
+STRS.US,D,20150318,000000,12.94,13.017,12.892,13.017,2593,0
+STRS.US,D,20150319,000000,13.229,13.306,13.229,13.306,5393,0
+STRS.US,D,20150320,000000,13.229,13.354,13.056,13.056,6015,0
+STRS.US,D,20150323,000000,13.354,13.451,13.248,13.248,9023,0
+STRS.US,D,20150324,000000,13.21,13.21,13.21,13.21,1659,0
+STRS.US,D,20150325,000000,13.297,13.306,13.297,13.306,3111,0
+STRS.US,D,20150326,000000,13.306,13.354,13.306,13.354,3215,0
+STRS.US,D,20150327,000000,13.142,13.142,13.017,13.027,2904,0
+STRS.US,D,20150330,000000,13.142,13.142,13.142,13.142,207,0
+STRS.US,D,20150331,000000,13.354,13.354,13.335,13.335,216,0
+STRS.US,D,20150401,000000,13.354,13.354,13.306,13.306,1867,0
+STRS.US,D,20150406,000000,12.708,13.306,12.708,13.306,933,0
+STRS.US,D,20150407,000000,12.882,12.882,12.111,12.602,2853,0
+STRS.US,D,20150408,000000,12.824,12.882,12.573,12.66,726,0
+STRS.US,D,20150409,000000,12.776,12.776,12.776,12.776,600,0
+STRS.US,D,20150410,000000,13.017,13.248,12.805,13.248,7571,0
+STRS.US,D,20150413,000000,13.21,13.21,13.017,13.162,10786,0
+STRS.US,D,20150414,000000,13.162,13.162,13.113,13.162,519,0
+STRS.US,D,20150415,000000,12.786,13.065,12.786,13.017,28572,0
+STRS.US,D,20150416,000000,13.051,13.051,12.978,13.017,14024,0
+STRS.US,D,20150417,000000,12.815,12.815,12.815,12.815,104,0
+STRS.US,D,20150420,000000,13.287,13.692,13.198,13.692,11515,0
+STRS.US,D,20150421,000000,13.432,13.509,13.432,13.499,1158,0
+STRS.US,D,20150422,000000,13.711,13.711,13.711,13.711,726,0
+STRS.US,D,20150423,000000,13.538,13.538,13.374,13.393,4874,0
+STRS.US,D,20150424,000000,13.576,13.576,13.576,13.576,326,0
+STRS.US,D,20150427,000000,13.461,13.461,13.461,13.461,726,0
+STRS.US,D,20150428,000000,13.461,13.499,13.461,13.461,6925,0
+STRS.US,D,20150430,000000,13.258,13.258,13.258,13.258,415,0
+STRS.US,D,20150501,000000,12.901,13.306,12.892,13.306,5393,0
+STRS.US,D,20150505,000000,13.673,13.673,13.335,13.673,622,0
+STRS.US,D,20150506,000000,13.306,13.306,13.306,13.306,156,0
+STRS.US,D,20150507,000000,13.306,13.306,13.046,13.046,2076,0
+STRS.US,D,20150508,000000,12.863,13.615,12.728,13.615,1659,0
+STRS.US,D,20150512,000000,12.998,13.461,12.766,13.065,12185,0
+STRS.US,D,20150513,000000,13.065,13.451,13.017,13.036,4356,0
+STRS.US,D,20150514,000000,13.084,13.673,13.084,13.441,4874,0
+STRS.US,D,20150515,000000,13.653,13.808,13.653,13.788,3483,0
+STRS.US,D,20150518,000000,13.461,14.328,13.084,13.808,6419,0
+STRS.US,D,20150519,000000,13.624,13.692,13.624,13.644,724,0
+STRS.US,D,20150520,000000,13.528,13.731,13.017,13.422,2385,0
+STRS.US,D,20150522,000000,13.692,13.731,13.692,13.731,2178,0
+STRS.US,D,20150526,000000,13.171,13.596,13.171,13.596,3652,0
+STRS.US,D,20150527,000000,13.287,13.547,13.287,13.345,2696,0
+STRS.US,D,20150528,000000,13.258,13.354,13.258,13.354,218,0
+STRS.US,D,20150529,000000,13.2,14.425,13.2,14.425,5082,0
+STRS.US,D,20150601,000000,13.248,14.463,13.248,14.463,312,0
+STRS.US,D,20150603,000000,13.277,14.569,13.277,14.569,4252,0
+STRS.US,D,20150604,000000,13.827,14.02,13.827,14.02,207,0
+STRS.US,D,20150608,000000,13.846,14.367,13.596,14.367,2178,0
+STRS.US,D,20150610,000000,13.788,14.174,13.692,13.692,962,0
+STRS.US,D,20150611,000000,13.721,14.193,13.721,13.788,538,0
+STRS.US,D,20150612,000000,13.817,13.817,13.817,13.817,311,0
+STRS.US,D,20150615,000000,14.155,14.251,14.155,14.251,519,0
+STRS.US,D,20150616,000000,13.827,13.846,13.605,13.673,2178,0
+STRS.US,D,20150617,000000,13.702,13.74,13.692,13.74,1556,0
+STRS.US,D,20150618,000000,13.885,14.126,13.875,13.923,519,0
+STRS.US,D,20150619,000000,14.145,14.145,14.145,14.145,104,0
+STRS.US,D,20150622,000000,13.991,13.991,13.991,13.991,311,0
+STRS.US,D,20150623,000000,13.75,14.512,13.75,14.213,12889,0
+STRS.US,D,20150624,000000,13.808,14.28,13.808,14.116,830,0
+STRS.US,D,20150625,000000,13.894,13.894,13.846,13.846,2696,0
+STRS.US,D,20150626,000000,14.56,14.56,14.56,14.56,1141,0
+STRS.US,D,20150630,000000,14.483,14.483,13.808,13.808,428,0
+STRS.US,D,20150701,000000,13.837,13.837,13.837,13.837,3422,0
+STRS.US,D,20150702,000000,13.383,13.538,13.113,13.538,1556,0
+STRS.US,D,20150706,000000,14.222,14.222,14.222,14.222,311,0
+STRS.US,D,20150708,000000,13.856,13.856,13.837,13.837,415,0
+STRS.US,D,20150709,000000,14.27,15.428,14.174,14.945,6326,0
+STRS.US,D,20150710,000000,15.89,15.89,15.678,15.678,311,0
+STRS.US,D,20150713,000000,14.328,14.328,14.328,14.328,207,0
+STRS.US,D,20150714,000000,15.563,15.563,15.09,15.09,884,0
+STRS.US,D,20150717,000000,14.386,14.386,14.338,14.338,1037,0
+STRS.US,D,20150720,000000,14.386,14.695,14.377,14.656,3734,0
+STRS.US,D,20150721,000000,14.56,14.56,14.56,14.56,15557,0
+STRS.US,D,20150723,000000,14.415,14.704,14.405,14.579,1037,0
+STRS.US,D,20150724,000000,14.473,14.753,14.473,14.753,830,0
+STRS.US,D,20150727,000000,14.666,14.666,14.666,14.666,104,0
+STRS.US,D,20150731,000000,14.56,14.56,14.56,14.56,519,0
+STRS.US,D,20150803,000000,14.473,14.473,14.473,14.473,651,0
+STRS.US,D,20150804,000000,14.608,14.608,14.608,14.608,207,0
+STRS.US,D,20150806,000000,14.367,15.331,14.367,15.148,15044,0
+STRS.US,D,20150807,000000,14.415,14.415,14.415,14.415,415,0
+STRS.US,D,20150810,000000,14.27,14.839,14.27,14.839,1763,0
+STRS.US,D,20150812,000000,15.611,15.669,14.945,15.563,17423,0
+STRS.US,D,20150813,000000,15.138,15.331,15.138,15.331,415,0
+STRS.US,D,20150814,000000,14.945,15.91,14.386,14.386,16697,0
+STRS.US,D,20150817,000000,14.965,15.042,14.965,15.042,207,0
+STRS.US,D,20150818,000000,15.08,15.129,15.042,15.129,1348,0
+STRS.US,D,20150821,000000,15.35,15.35,15.331,15.331,1452,0
+STRS.US,D,20150827,000000,15.524,15.524,15.524,15.524,415,0
+STRS.US,D,20150828,000000,15.08,15.881,14.917,15.784,3941,0
+STRS.US,D,20150901,000000,15.418,15.428,15.158,15.158,2282,0
+STRS.US,D,20150902,000000,15.158,15.177,15.138,15.177,1452,0
+STRS.US,D,20150903,000000,15.428,15.428,15.215,15.215,3319,0
+STRS.US,D,20150904,000000,15.408,15.437,15.206,15.206,2385,0
+STRS.US,D,20150908,000000,15.331,15.331,15.331,15.331,10371,0
+STRS.US,D,20150911,000000,15.09,15.09,15.09,15.09,104,0
+STRS.US,D,20150914,000000,15.08,15.36,15.08,15.36,207,0
+STRS.US,D,20150916,000000,15.061,15.071,15.061,15.061,4771,0
+STRS.US,D,20150917,000000,15.669,15.698,15.428,15.428,5599,0
+STRS.US,D,20150918,000000,15.669,15.669,15.669,15.669,1037,0
+STRS.US,D,20150921,000000,15.659,15.669,15.428,15.669,5600,0
+STRS.US,D,20150922,000000,15.572,15.669,15.428,15.428,20120,0
+STRS.US,D,20150923,000000,15.63,15.63,15.399,15.408,2356,0
+STRS.US,D,20150924,000000,15.428,15.466,15.428,15.428,2165,0
+STRS.US,D,20150925,000000,15.572,15.572,15.148,15.148,2178,0
+STRS.US,D,20150928,000000,14.994,15.524,14.994,15.524,1394,0
+STRS.US,D,20150929,000000,15.331,15.428,15.08,15.428,13690,0
+STRS.US,D,20150930,000000,15.042,15.572,14.772,14.772,7052,0
+STRS.US,D,20151001,000000,15.485,15.669,15.485,15.524,5704,0
+STRS.US,D,20151002,000000,15.331,15.495,15.331,15.495,207,0
+STRS.US,D,20151005,000000,15.505,15.717,15.505,15.717,6147,0
+STRS.US,D,20151006,000000,15.428,15.63,15.428,15.62,113771,0
+STRS.US,D,20151007,000000,15.524,15.659,15.524,15.524,2489,0
+STRS.US,D,20151008,000000,15.91,16.392,15.861,16.392,1971,0
+STRS.US,D,20151009,000000,15.948,16.382,15.881,15.958,2178,0
+STRS.US,D,20151012,000000,15.331,15.331,15.331,15.331,897,0
+STRS.US,D,20151013,000000,15.871,16.151,15.871,15.919,2282,0
+STRS.US,D,20151014,000000,16.006,16.103,15.977,16.103,10475,0
+STRS.US,D,20151015,000000,16.064,16.382,15.842,16.382,3422,0
+STRS.US,D,20151016,000000,15.64,16.344,15.524,16.344,2385,0
+STRS.US,D,20151020,000000,15.977,15.977,15.977,15.977,104,0
+STRS.US,D,20151021,000000,16.131,16.392,16.131,16.392,4045,0
+STRS.US,D,20151022,000000,16.054,16.344,16.035,16.344,519,0
+STRS.US,D,20151023,000000,15.833,16.633,15.833,16.401,4148,0
+STRS.US,D,20151026,000000,16.199,16.729,16.199,16.729,4563,0
+STRS.US,D,20151027,000000,16.7,16.7,16.237,16.237,207,0
+STRS.US,D,20151028,000000,16.652,16.652,16.652,16.652,311,0
+STRS.US,D,20151029,000000,16.392,16.527,16.392,16.392,2074,0
+STRS.US,D,20151030,000000,16.44,16.44,16.44,16.44,207,0
+STRS.US,D,20151102,000000,16.488,16.536,16.488,16.507,1529,0
+STRS.US,D,20151103,000000,16.536,16.536,16.237,16.363,5600,0
+STRS.US,D,20151104,000000,16.392,16.7,16.392,16.7,207,0
+STRS.US,D,20151105,000000,16.401,16.421,16.392,16.421,3526,0
+STRS.US,D,20151109,000000,16.421,16.421,16.421,16.421,290,0
+STRS.US,D,20151110,000000,16.623,16.652,16.363,16.363,415,0
+STRS.US,D,20151112,000000,16.44,16.488,16.44,16.488,1141,0
+STRS.US,D,20151113,000000,16.7,16.7,14.569,14.945,3941,0
+STRS.US,D,20151116,000000,15.428,16.623,15.428,15.929,5912,0
+STRS.US,D,20151117,000000,15.273,15.91,15.273,15.91,415,0
+STRS.US,D,20151118,000000,15.91,16.7,15.91,16.392,519,0
+STRS.US,D,20151120,000000,16.151,16.151,16.151,16.151,311,0
+STRS.US,D,20151123,000000,16.112,16.112,16.112,16.112,104,0
+STRS.US,D,20151124,000000,16.295,16.295,14.377,14.396,12964,0
+STRS.US,D,20151125,000000,15.428,16.112,15.273,15.649,5186,0
+STRS.US,D,20151130,000000,15.91,16.025,15.91,16.025,2385,0
+STRS.US,D,20151201,000000,16.536,16.536,16.507,16.507,420,0
+STRS.US,D,20151202,000000,15.919,15.919,15.91,15.91,2597,0
+STRS.US,D,20151203,000000,15.91,15.91,15.514,15.524,3390,0
+STRS.US,D,20151204,000000,15.129,15.129,15.129,15.129,104,0
+STRS.US,D,20151208,000000,14.56,15.678,14.55,15.678,1472,0
+STRS.US,D,20151209,000000,15.186,16.006,15.023,15.138,12549,0
+STRS.US,D,20151210,000000,14.994,15.331,14.849,15.1,3215,0
+STRS.US,D,20151211,000000,14.945,15.071,14.733,14.733,4045,0
+STRS.US,D,20151214,000000,14.656,15.813,14.656,15.244,1588,0
+STRS.US,D,20151215,000000,15.659,15.736,15.119,15.35,9334,0
+STRS.US,D,20151216,000000,15.91,15.91,15.91,15.91,415,0
+STRS.US,D,20151217,000000,15.399,15.399,15.235,15.235,519,0
+STRS.US,D,20151218,000000,15.514,15.514,15.514,15.514,830,0
+STRS.US,D,20151221,000000,14.868,15.553,14.868,15.553,726,0
+STRS.US,D,20151222,000000,15.428,16.585,15.428,16.585,10302,0
+STRS.US,D,20151223,000000,16.045,16.585,16.045,16.488,3734,0
+STRS.US,D,20151224,000000,16.681,18.465,16.681,16.999,12073,0
+STRS.US,D,20151228,000000,17.452,17.896,16.874,17.452,12823,0
+STRS.US,D,20151229,000000,17.896,19.043,17.896,18.802,8634,0
+STRS.US,D,20151230,000000,18.851,18.994,18.69,18.899,1659,0
+STRS.US,D,20151231,000000,18.812,20.229,18.802,19.68,5368,0
+STRS.US,D,20160104,000000,20.172,20.172,19.738,19.738,3976,0
+STRS.US,D,20160105,000000,18.73,20.731,18.73,19.767,11443,0
+STRS.US,D,20160106,000000,19.149,19.574,18.802,18.812,1950,0
+STRS.US,D,20160107,000000,18.802,19.284,18.32,19.149,2712,0
+STRS.US,D,20160108,000000,18.706,19.579,17.935,19.391,7251,0
+STRS.US,D,20160111,000000,18.754,19.738,18.754,19.111,8469,0
+STRS.US,D,20160112,000000,19.265,19.284,19.063,19.063,1868,0
+STRS.US,D,20160113,000000,18.321,19.284,18.32,18.957,2472,0
+STRS.US,D,20160114,000000,18.339,19.072,18.339,18.918,1810,0
+STRS.US,D,20160115,000000,18.465,19.342,18.465,18.947,21081,0
+STRS.US,D,20160119,000000,18.802,18.802,18.32,18.716,2696,0
+STRS.US,D,20160120,000000,18.32,18.638,17.786,18.311,114964,0
+STRS.US,D,20160121,000000,18.417,18.706,18.176,18.658,16804,0
+STRS.US,D,20160122,000000,19.024,19.81,18.513,19.81,5321,0
+STRS.US,D,20160125,000000,19.583,20.731,18.793,18.793,25324,0
+STRS.US,D,20160126,000000,19.463,19.738,18.86,18.899,10692,0
+STRS.US,D,20160127,000000,19.429,19.911,18.851,19.246,15942,0
+STRS.US,D,20160128,000000,19.284,24.106,19.284,22.621,46437,0
+STRS.US,D,20160129,000000,22.678,24.154,22.678,23.026,15699,0
+STRS.US,D,20160201,000000,23.141,23.652,23.141,23.431,12681,0
+STRS.US,D,20160202,000000,23.421,23.421,22.9,23.103,3865,0
+STRS.US,D,20160203,000000,22.897,23.382,22.689,22.852,13236,0
+STRS.US,D,20160204,000000,22.409,23.093,22.264,22.891,15049,0
+STRS.US,D,20160205,000000,22.553,23.132,22.389,22.9,4882,0
+STRS.US,D,20160208,000000,22.245,22.707,22.177,22.466,12974,0
+STRS.US,D,20160209,000000,22.235,22.756,20.654,20.904,10798,0
+STRS.US,D,20160210,000000,22.495,22.495,20.413,21.309,10824,0
+STRS.US,D,20160211,000000,22.216,22.216,20.046,20.249,8718,0
+STRS.US,D,20160212,000000,20.663,21.203,19.93,20.499,7459,0
+STRS.US,D,20160216,000000,20.683,21.165,20.683,21.165,3528,0
+STRS.US,D,20160217,000000,20.114,21.145,20.114,21.145,9292,0
+STRS.US,D,20160218,000000,20.875,21.02,20.683,20.755,3788,0
+STRS.US,D,20160219,000000,20.451,21.001,20.451,20.779,9488,0
+STRS.US,D,20160222,000000,20.914,21.367,20.76,20.924,15538,0
+STRS.US,D,20160223,000000,20.634,22.264,20.634,21.676,18025,0
+STRS.US,D,20160224,000000,21.367,22.389,20.654,21.184,18838,0
+STRS.US,D,20160225,000000,20.779,22.177,20.779,21.869,9948,0
+STRS.US,D,20160226,000000,21.425,22.177,21.425,22.167,13773,0
+STRS.US,D,20160229,000000,21.676,22.418,21.676,22.235,9107,0
+STRS.US,D,20160301,000000,21.84,22.389,21.209,22.11,20129,0
+STRS.US,D,20160302,000000,21.825,22.597,21.685,22.177,5486,0
+STRS.US,D,20160303,000000,22.206,22.659,21.83,22.225,9286,0
+STRS.US,D,20160304,000000,22.177,22.186,20.413,20.866,18827,0
+STRS.US,D,20160307,000000,20.875,22.225,20.605,21.994,32925,0
+STRS.US,D,20160308,000000,21.926,22.65,21.088,21.415,16531,0
+STRS.US,D,20160309,000000,21.444,22.274,20.991,22.023,21265,0
+STRS.US,D,20160310,000000,22.177,22.177,21.642,21.965,31082,0
+STRS.US,D,20160311,000000,22.177,22.65,21.917,21.936,20980,0
+STRS.US,D,20160314,000000,22.129,22.351,21.878,22.158,33024,0
+STRS.US,D,20160315,000000,21.656,22.659,21.435,21.599,27974,0
+STRS.US,D,20160316,000000,21.714,22.418,20.413,21.097,31164,0
+STRS.US,D,20160317,000000,21.348,22.09,20.384,20.576,25093,0
+STRS.US,D,20160318,000000,20.789,22.225,20.152,20.991,154007,0
+STRS.US,D,20160321,000000,20.933,21.338,20.278,21.319,26910,0
+STRS.US,D,20160322,000000,21.136,22.64,20.924,22.611,34818,0
+STRS.US,D,20160323,000000,22.206,23.19,21.133,22.982,30395,0
+STRS.US,D,20160324,000000,22.322,23.431,22.187,23.238,36004,0
+STRS.US,D,20160328,000000,23.103,23.382,22.727,22.948,19793,0
+STRS.US,D,20160329,000000,23.141,23.141,22.428,22.871,13705,0
+STRS.US,D,20160330,000000,23.431,23.431,22.418,22.987,18038,0
+STRS.US,D,20160331,000000,22.717,23.141,22.717,22.91,16210,0
+STRS.US,D,20160401,000000,23.026,23.141,22.572,22.862,13843,0
+STRS.US,D,20160404,000000,22.833,23.199,22.466,23.141,15252,0
+STRS.US,D,20160405,000000,23.141,23.141,22.756,23.045,18692,0
+STRS.US,D,20160406,000000,22.833,23.141,22.736,23.035,15240,0
+STRS.US,D,20160407,000000,23.112,23.141,22.669,22.678,11768,0
+STRS.US,D,20160408,000000,23.006,23.19,22.929,23.035,7800,0
+STRS.US,D,20160411,000000,23.112,23.151,22.969,23.055,14971,0
+STRS.US,D,20160412,000000,23.093,23.373,22.9,22.968,25155,0
+STRS.US,D,20160413,000000,23.016,23.204,22.678,23.026,11899,0
+STRS.US,D,20160414,000000,22.977,23.218,22.765,22.939,4650,0
+STRS.US,D,20160415,000000,22.813,23.18,22.813,22.958,4468,0
+STRS.US,D,20160418,000000,23.006,23.128,22.707,23.016,12115,0
+STRS.US,D,20160419,000000,22.968,23.112,22.794,22.977,10275,0
+STRS.US,D,20160420,000000,22.833,23.112,22.823,22.977,8338,0
+STRS.US,D,20160421,000000,22.929,23.045,21.569,23.016,9710,0
+STRS.US,D,20160422,000000,23.093,23.103,22.929,23.035,6883,0
+STRS.US,D,20160425,000000,22.997,23.045,22.847,23.045,5337,0
+STRS.US,D,20160426,000000,23.064,23.141,22.948,23.035,8603,0
+STRS.US,D,20160427,000000,23.074,23.141,22.862,23.035,8708,0
+STRS.US,D,20160428,000000,22.997,23.141,22.958,23.026,8473,0
+STRS.US,D,20160429,000000,22.977,23.141,22.804,23.045,4284,0
+STRS.US,D,20160502,000000,23.141,23.141,22.716,23.141,4930,0
+STRS.US,D,20160503,000000,23.074,23.093,22.688,23.045,7469,0
+STRS.US,D,20160504,000000,23.083,23.122,22.756,23.045,10520,0
+STRS.US,D,20160505,000000,22.804,23.141,22.756,23.045,16755,0
+STRS.US,D,20160506,000000,22.891,23.141,22.765,23.141,11067,0
+STRS.US,D,20160509,000000,23.026,23.238,22.775,22.948,3526,0
+STRS.US,D,20160510,000000,23.132,23.151,23.045,23.151,7453,0
+STRS.US,D,20160511,000000,21.811,22.659,21.811,22.659,3032,0
+STRS.US,D,20160512,000000,22.274,23.035,22.235,22.92,3041,0
+STRS.US,D,20160513,000000,22.852,23.141,22.466,22.466,15404,0
+STRS.US,D,20160516,000000,22.852,22.871,22.505,22.659,3517,0
+STRS.US,D,20160517,000000,22.322,22.611,22.315,22.524,2970,0
+STRS.US,D,20160518,000000,22.447,22.476,22.004,22.119,3884,0
+STRS.US,D,20160519,000000,22.018,22.032,21.753,21.84,5406,0
+STRS.US,D,20160520,000000,22.004,22.004,21.917,21.994,903,0
+STRS.US,D,20160523,000000,22.081,22.177,21.936,22.129,14689,0
+STRS.US,D,20160524,000000,22.167,22.36,21.705,22.283,3161,0
+STRS.US,D,20160525,000000,21.907,22.466,21.743,22.177,3911,0
+STRS.US,D,20160526,000000,22.119,22.158,21.84,21.984,1348,0
+STRS.US,D,20160527,000000,21.955,22.071,21.888,22.071,1519,0
+STRS.US,D,20160531,000000,21.965,21.994,21.502,21.502,2361,0
+STRS.US,D,20160601,000000,21.502,21.994,21.213,21.507,3753,0
+STRS.US,D,20160602,000000,21.348,21.849,20.413,20.731,14069,0
+STRS.US,D,20160603,000000,20.509,21.203,20.249,20.297,5523,0
+STRS.US,D,20160606,000000,20.731,20.837,20.287,20.413,13041,0
+STRS.US,D,20160607,000000,19.911,20.326,19.111,19.313,9500,0
+STRS.US,D,20160608,000000,19.564,19.969,18.494,18.687,10604,0
+STRS.US,D,20160609,000000,19.381,19.381,17.414,17.722,9980,0
+STRS.US,D,20160610,000000,17.896,18.166,17.163,17.935,17158,0
+STRS.US,D,20160613,000000,17.298,17.298,15.669,15.91,16742,0
+STRS.US,D,20160614,000000,15.9,16.488,15.9,16.16,42002,0
+STRS.US,D,20160615,000000,16.101,16.16,15.717,16.035,30388,0
+STRS.US,D,20160616,000000,16.353,17.848,15.712,17.761,37631,0
+STRS.US,D,20160617,000000,17.53,17.53,16.194,16.392,20075,0
+STRS.US,D,20160620,000000,16.546,17.163,16.112,16.797,17679,0
+STRS.US,D,20160621,000000,16.826,17.462,16.826,17.462,19506,0
+STRS.US,D,20160622,000000,17.433,18.339,17.086,18.339,26923,0
+STRS.US,D,20160623,000000,17.636,19.227,17.621,18.291,33494,0
+STRS.US,D,20160624,000000,17.568,18.706,17.115,17.549,44072,0
+STRS.US,D,20160627,000000,17.337,17.337,16.44,16.585,32075,0
+STRS.US,D,20160628,000000,16.787,18.166,16.787,17.115,33436,0
+STRS.US,D,20160629,000000,18.108,18.147,16.787,17.838,12617,0
+STRS.US,D,20160630,000000,17.944,18.455,17.684,18.06,13710,0
+STRS.US,D,20160701,000000,19.082,19.082,17.684,17.761,13772,0
+STRS.US,D,20160705,000000,17.886,18.233,17.433,17.616,15964,0
+STRS.US,D,20160706,000000,17.616,17.935,17.317,17.549,20833,0
+STRS.US,D,20160707,000000,17.501,18.282,17.501,17.896,19812,0
+STRS.US,D,20160708,000000,17.549,18.282,17.549,18.166,11375,0
+STRS.US,D,20160711,000000,18.32,18.735,18.176,18.716,12065,0
+STRS.US,D,20160712,000000,18.716,19.256,18.716,19.256,16701,0
+STRS.US,D,20160713,000000,19.14,19.371,18.937,19.111,8045,0
+STRS.US,D,20160714,000000,19.718,19.747,19.14,19.169,11191,0
+STRS.US,D,20160715,000000,19.063,19.063,18.474,18.812,8201,0
+STRS.US,D,20160718,000000,18.619,18.947,18.195,18.233,23234,0
+STRS.US,D,20160719,000000,18.224,18.547,17.867,17.915,11611,0
+STRS.US,D,20160720,000000,17.78,18.031,17.578,17.906,75492,0
+STRS.US,D,20160721,000000,17.935,17.935,16.71,17.838,14775,0
+STRS.US,D,20160722,000000,17.655,17.838,17.558,17.819,5487,0
+STRS.US,D,20160725,000000,16.912,17.819,16.912,17.693,9449,0
+STRS.US,D,20160726,000000,17.597,17.655,17.24,17.52,10974,0
+STRS.US,D,20160727,000000,17.337,17.452,17.337,17.404,4539,0
+STRS.US,D,20160728,000000,17.288,17.308,17.028,17.211,1749,0
+STRS.US,D,20160729,000000,16.633,17.288,16.633,16.961,5884,0
+STRS.US,D,20160801,000000,16.999,17.018,16.633,16.642,12446,0
+STRS.US,D,20160802,000000,16.633,16.768,16.633,16.633,19487,0
+STRS.US,D,20160803,000000,16.633,16.749,16.633,16.739,36531,0
+STRS.US,D,20160804,000000,16.777,16.777,16.681,16.729,4827,0
+STRS.US,D,20160805,000000,16.729,16.729,16.633,16.71,9107,0
+STRS.US,D,20160808,000000,16.633,17.52,16.614,17.288,76865,0
+STRS.US,D,20160809,000000,17.799,17.838,17.366,17.771,8224,0
+STRS.US,D,20160810,000000,17.838,17.838,17.443,17.481,10565,0
+STRS.US,D,20160811,000000,17.626,18.031,17.558,17.915,8083,0
+STRS.US,D,20160812,000000,17.857,18.455,17.626,18.06,10786,0
+STRS.US,D,20160815,000000,18.33,18.436,18.05,18.378,12498,0
+STRS.US,D,20160816,000000,18.233,18.33,17.867,17.886,8279,0
+STRS.US,D,20160817,000000,17.693,17.828,17.303,17.616,5156,0
+STRS.US,D,20160818,000000,17.298,17.886,17.298,17.655,13777,0
+STRS.US,D,20160819,000000,17.665,17.828,17.587,17.684,8022,0
+STRS.US,D,20160822,000000,17.597,17.828,17.317,17.79,10298,0
+STRS.US,D,20160823,000000,17.501,17.79,17.25,17.404,7395,0
+STRS.US,D,20160824,000000,17.173,17.24,17.173,17.182,519,0
+STRS.US,D,20160825,000000,16.835,17.076,16.835,17.076,4120,0
+STRS.US,D,20160826,000000,17.472,17.597,17.134,17.25,5646,0
+STRS.US,D,20160829,000000,17.105,17.366,16.72,17.366,8879,0
+STRS.US,D,20160830,000000,17.231,17.91,17.115,17.848,190041,0
+STRS.US,D,20160831,000000,16.498,18.561,16.498,18.311,7591,0
+STRS.US,D,20160901,000000,18.301,18.783,18.272,18.783,7918,0
+STRS.US,D,20160902,000000,18.773,18.773,18.137,18.658,4635,0
+STRS.US,D,20160906,000000,18.513,20.162,18.201,20.152,20124,0
+STRS.US,D,20160907,000000,19.362,20.875,19.362,20.875,9297,0
+STRS.US,D,20160908,000000,20.511,21.203,19.969,21.049,11005,0
+STRS.US,D,20160909,000000,20.808,21.396,20.692,21.223,14485,0
+STRS.US,D,20160912,000000,21.078,21.772,20.451,21.772,16530,0
+STRS.US,D,20160913,000000,21.599,24.588,21.531,24.279,25631,0
+STRS.US,D,20160914,000000,24.134,24.511,23.652,24.048,18969,0
+STRS.US,D,20160915,000000,23.566,24.53,23.566,24.318,14891,0
+STRS.US,D,20160916,000000,24.511,24.511,23.469,23.623,89624,0
+STRS.US,D,20160919,000000,23.942,24.106,23.498,23.595,14254,0
+STRS.US,D,20160920,000000,24.106,24.106,23.421,23.566,25355,0
+STRS.US,D,20160921,000000,23.652,23.768,23.469,23.614,12588,0
+STRS.US,D,20160922,000000,23.595,23.768,23.595,23.71,11738,0
+STRS.US,D,20160923,000000,23.729,23.749,23.614,23.614,8321,0
+STRS.US,D,20160926,000000,23.566,23.72,23.517,23.546,7447,0
+STRS.US,D,20160927,000000,23.432,23.498,23.257,23.305,4283,0
+STRS.US,D,20160928,000000,23.566,23.72,23.411,23.479,5545,0
+STRS.US,D,20160929,000000,23.373,23.72,23.334,23.431,22976,0
+STRS.US,D,20160930,000000,23.411,23.739,23.257,23.527,25077,0
+STRS.US,D,20161003,000000,23.546,23.546,22.495,22.756,6815,0
+STRS.US,D,20161004,000000,23.122,23.122,22.659,22.669,12816,0
+STRS.US,D,20161005,000000,23.132,23.132,22.669,22.669,3214,0
+STRS.US,D,20161006,000000,22.775,22.781,22.659,22.688,3845,0
+STRS.US,D,20161007,000000,22.341,22.977,22.341,22.659,4746,0
+STRS.US,D,20161010,000000,22.997,22.997,22.659,22.756,6478,0
+STRS.US,D,20161011,000000,23.575,24.134,23.006,23.315,53150,0
+STRS.US,D,20161012,000000,23.388,23.72,23.388,23.479,12641,0
+STRS.US,D,20161013,000000,23.19,23.71,23.19,23.652,7049,0
+STRS.US,D,20161014,000000,23.363,23.72,23.344,23.344,3247,0
+STRS.US,D,20161017,000000,23.72,23.758,23.064,23.575,15178,0
+STRS.US,D,20161018,000000,23.691,23.691,22.997,23.016,14747,0
+STRS.US,D,20161019,000000,23.431,23.431,22.871,22.871,1873,0
+STRS.US,D,20161020,000000,23.286,23.595,23.141,23.334,7426,0
+STRS.US,D,20161021,000000,23.103,23.691,23.045,23.373,6984,0
+STRS.US,D,20161024,000000,23.382,23.623,22.659,22.9,38495,0
+STRS.US,D,20161025,000000,23.286,23.527,22.852,23.141,14691,0
+STRS.US,D,20161026,000000,23.575,23.72,22.948,23.286,18493,0
+STRS.US,D,20161027,000000,23.382,23.392,23.141,23.19,33797,0
+STRS.US,D,20161028,000000,23.286,23.431,23.045,23.334,36790,0
+STRS.US,D,20161031,000000,23.238,23.479,23.238,23.334,8013,0
+STRS.US,D,20161101,000000,23.479,23.479,22.659,22.707,4733,0
+STRS.US,D,20161102,000000,22.9,23.382,22.707,23.19,8378,0
+STRS.US,D,20161103,000000,23.575,23.575,23.045,23.238,4178,0
+STRS.US,D,20161104,000000,23.238,23.527,23.141,23.238,5033,0
+STRS.US,D,20161107,000000,23.551,24.154,23.093,23.913,8723,0
+STRS.US,D,20161108,000000,23.382,23.816,23.238,23.334,11965,0
+STRS.US,D,20161109,000000,23.527,24.588,23.527,24.539,14119,0
+STRS.US,D,20161110,000000,23.382,24.781,23.238,24.636,14874,0
+STRS.US,D,20161111,000000,24.684,30.325,24.684,30.228,34930,0
+STRS.US,D,20161114,000000,30.373,30.373,28.193,29.457,17570,0
+STRS.US,D,20161115,000000,29.168,29.168,28.541,28.83,6144,0
+STRS.US,D,20161116,000000,28.975,28.975,28.445,28.686,10672,0
+STRS.US,D,20161117,000000,28.927,28.927,27.046,28.782,8813,0
+STRS.US,D,20161118,000000,28.927,28.927,28.155,28.927,8067,0
+STRS.US,D,20161121,000000,28.734,28.927,26.333,28.686,8713,0
+STRS.US,D,20161122,000000,28.445,29.65,28.445,29.457,17127,0
+STRS.US,D,20161123,000000,28.927,30.036,28.927,29.505,14071,0
+STRS.US,D,20161125,000000,29.216,29.698,29.119,29.602,4411,0
+STRS.US,D,20161128,000000,29.312,29.819,28.396,28.589,16204,0
+STRS.US,D,20161129,000000,28.493,29.119,28.493,29.071,12417,0
+STRS.US,D,20161130,000000,29.071,29.071,28.589,28.686,6585,0
+STRS.US,D,20161201,000000,29.505,29.505,28.396,28.686,6035,0
+STRS.US,D,20161202,000000,28.782,29.264,28.348,28.83,7383,0
+STRS.US,D,20161205,000000,29.071,29.119,28.445,29.023,11019,0
+STRS.US,D,20161206,000000,29.168,34.616,28.739,31.626,61064,0
+STRS.US,D,20161207,000000,32.06,34.182,30.759,32.832,25212,0
+STRS.US,D,20161208,000000,33.41,33.41,31.916,32.494,21820,0
+STRS.US,D,20161209,000000,32.35,32.832,32.253,32.591,11960,0
+STRS.US,D,20161212,000000,32.446,32.928,32.301,32.542,7798,0
+STRS.US,D,20161213,000000,32.832,34.765,32.542,33.651,17716,0
+STRS.US,D,20161214,000000,33.025,33.555,32.494,32.88,6356,0
+STRS.US,D,20161215,000000,31.434,32.784,31.434,32.639,15123,0
+STRS.US,D,20161216,000000,32.735,32.832,32.398,32.832,108887,0
+STRS.US,D,20161219,000000,33.025,33.169,32.784,32.832,18590,0
+STRS.US,D,20161220,000000,32.88,33.555,32.832,33.025,9851,0
+STRS.US,D,20161221,000000,32.784,32.832,32.157,32.157,6318,0
+STRS.US,D,20161222,000000,31.964,32.687,31.438,31.964,12658,0
+STRS.US,D,20161223,000000,31.337,32.012,31.337,31.868,4244,0
+STRS.US,D,20161227,000000,31.819,32.35,31.578,31.916,7842,0
+STRS.US,D,20161228,000000,31.916,31.916,31.626,31.626,2514,0
+STRS.US,D,20161229,000000,31.819,31.916,31.482,31.626,6774,0
+STRS.US,D,20161230,000000,31.289,31.819,31.144,31.578,5652,0
+STRS.US,D,20170103,000000,31.819,32.591,31.626,31.916,9825,0
+STRS.US,D,20170104,000000,32.109,32.591,31.578,32.301,11465,0
+STRS.US,D,20170105,000000,32.542,32.542,31.482,31.482,9642,0
+STRS.US,D,20170106,000000,31.675,31.771,30.855,31.771,7406,0
+STRS.US,D,20170109,000000,31.385,31.675,31.241,31.385,4453,0
+STRS.US,D,20170110,000000,30.952,31.868,30.952,31.626,5489,0
+STRS.US,D,20170111,000000,31.193,32.35,30.807,31.916,9376,0
+STRS.US,D,20170112,000000,31.289,32.743,31.048,31.675,3456,0
+STRS.US,D,20170113,000000,31.482,31.626,31.096,31.53,3426,0
+STRS.US,D,20170117,000000,30.952,31.53,30.903,31.289,7010,0
+STRS.US,D,20170118,000000,31.578,31.626,31,31.337,6725,0
+STRS.US,D,20170119,000000,31.048,31.144,30.277,30.469,4573,0
+STRS.US,D,20170120,000000,30.277,30.831,30.18,30.228,4701,0
+STRS.US,D,20170123,000000,29.891,29.891,29.023,29.843,2850,0
+STRS.US,D,20170124,000000,29.65,30.662,28.927,30.566,3659,0
+STRS.US,D,20170125,000000,30.71,30.855,30.71,30.855,1514,0
+STRS.US,D,20170126,000000,30.566,31.385,30.566,31,4945,0
+STRS.US,D,20170127,000000,30.855,30.952,30.71,30.71,2805,0
+STRS.US,D,20170130,000000,30.277,30.566,30.036,30.18,4119,0
+STRS.US,D,20170131,000000,30.662,30.759,29.457,29.505,11027,0
+STRS.US,D,20170201,000000,29.843,30.228,29.843,30.228,1239,0
+STRS.US,D,20170202,000000,29.987,30.252,29.65,29.746,3302,0
+STRS.US,D,20170203,000000,29.987,30.084,29.77,29.843,3726,0
+STRS.US,D,20170206,000000,29.987,29.987,29.65,29.65,1171,0
+STRS.US,D,20170207,000000,29.505,30.421,29.505,30.084,3108,0
+STRS.US,D,20170208,000000,30.132,30.373,29.746,29.843,2905,0
+STRS.US,D,20170209,000000,29.216,30.325,29.216,29.891,1323,0
+STRS.US,D,20170210,000000,29.891,29.891,28.782,29.698,3044,0
+STRS.US,D,20170213,000000,29.602,30.132,29.602,30.132,2262,0
+STRS.US,D,20170214,000000,29.843,29.843,29.312,29.602,2305,0
+STRS.US,D,20170215,000000,29.553,29.553,29.192,29.457,989,0
+STRS.US,D,20170216,000000,29.409,29.698,28.975,29.264,5502,0
+STRS.US,D,20170217,000000,29.457,29.457,29.264,29.264,6461,0
+STRS.US,D,20170221,000000,29.264,29.264,29.264,29.264,569,0
+STRS.US,D,20170222,000000,29.746,29.891,29.168,29.602,2101,0
+STRS.US,D,20170223,000000,29.65,29.891,29.264,29.264,1676,0
+STRS.US,D,20170224,000000,29.409,29.505,29.312,29.457,10863,0
+STRS.US,D,20170227,000000,29.65,29.65,28.931,29.553,2932,0
+STRS.US,D,20170228,000000,29.361,29.361,28.782,28.782,3826,0
+STRS.US,D,20170301,000000,29.168,29.168,26.757,27.962,13146,0
+STRS.US,D,20170302,000000,28.059,28.3,27.914,27.914,1690,0
+STRS.US,D,20170303,000000,28.348,28.348,28.155,28.155,700,0
+STRS.US,D,20170306,000000,28.059,28.059,27.384,27.384,2012,0
+STRS.US,D,20170307,000000,26.709,26.709,26.371,26.371,1594,0
+STRS.US,D,20170308,000000,26.998,27.914,26.998,27.432,3585,0
+STRS.US,D,20170309,000000,27.529,27.77,26.805,27.77,1131,0
+STRS.US,D,20170310,000000,27.287,27.287,25.359,25.455,4524,0
+STRS.US,D,20170313,000000,25.07,25.455,24.106,24.491,14742,0
+STRS.US,D,20170314,000000,25.07,25.07,23.816,24.106,3239,0
+STRS.US,D,20170315,000000,24.973,25.263,24.831,25.118,9176,0
+STRS.US,D,20170316,000000,26.564,26.661,25.648,26.275,10972,0
+STRS.US,D,20170317,000000,25.889,27.528,24.252,25.6,22667,0
+STRS.US,D,20170320,000000,25.938,26.709,25.841,25.841,8432,0
+STRS.US,D,20170321,000000,26.323,26.613,25.745,25.793,9975,0
+STRS.US,D,20170322,000000,26.034,26.13,25.48,26.13,11627,0
+STRS.US,D,20170323,000000,26.13,26.66,26.13,26.275,3709,0
+STRS.US,D,20170324,000000,26.323,27.095,26.323,26.854,7770,0
+STRS.US,D,20170327,000000,27.069,27.374,26.998,27.095,2590,0
+STRS.US,D,20170328,000000,26.998,27.286,26.661,26.95,7936,0
+STRS.US,D,20170329,000000,27.3,27.5,24.35,27.1,13063,0
+STRS.US,D,20170330,000000,28.3,28.3,26.7,26.75,9846,0
+STRS.US,D,20170331,000000,26.95,27.5,25.65,27.4,8738,0
+STRS.US,D,20170403,000000,27.25,27.9,27.25,27.3,5601,0
+STRS.US,D,20170404,000000,27.4,27.75,25.2,27.15,8831,0
+STRS.US,D,20170405,000000,26.85,28,26.7,26.7,5251,0
+STRS.US,D,20170406,000000,27,27.15,26.95,27.05,3416,0
+STRS.US,D,20170407,000000,27.6,27.8,27.15,27.15,4371,0
+STRS.US,D,20170410,000000,27.8,27.85,27.8,27.85,493,0
+STRS.US,D,20170411,000000,27.7,28,27.5,27.6,4555,0
+STRS.US,D,20170412,000000,27.8,27.85,27.35,27.35,1261,0
+STRS.US,D,20170413,000000,27.4,27.45,26.9,26.9,2115,0
+STRS.US,D,20170417,000000,27.314,27.9,27.314,27.9,2373,0
+STRS.US,D,20170418,000000,27.85,29.7,27.65,29.15,26325,0
+STRS.US,D,20170419,000000,28.9,29.325,28.65,28.75,13653,0
+STRS.US,D,20170420,000000,28.925,29.85,28.925,29.6,2875,0
+STRS.US,D,20170421,000000,29.45,29.45,28.65,28.7,37441,0
+STRS.US,D,20170424,000000,29.05,29.4,27.9,28.85,19727,0
+STRS.US,D,20170425,000000,28.15,29.8,28.15,29.8,6209,0
+STRS.US,D,20170426,000000,29.5,30.3,29.5,29.5,4226,0
+STRS.US,D,20170427,000000,29.5,30,29.25,29.85,7457,0
+STRS.US,D,20170428,000000,29.8,30,29.15,29.85,17834,0
+STRS.US,D,20170501,000000,29.35,30,29.05,29.05,15420,0
+STRS.US,D,20170502,000000,29.4,29.65,29.2,29.3,3891,0
+STRS.US,D,20170503,000000,29.05,29.35,27.8,27.85,6771,0
+STRS.US,D,20170504,000000,27.8,27.8,26.8,26.9,3701,0
+STRS.US,D,20170505,000000,27.1,27.3,26.8,26.9,3918,0
+STRS.US,D,20170508,000000,27,27.05,26.8,26.8,3409,0
+STRS.US,D,20170509,000000,26.9,27.15,26.15,26.55,4752,0
+STRS.US,D,20170510,000000,26.45,28.5,26.45,27.7,5773,0
+STRS.US,D,20170511,000000,27.25,27.5,27.2,27.4,3120,0
+STRS.US,D,20170512,000000,27.85,28.95,27.55,27.65,34883,0
+STRS.US,D,20170515,000000,27.55,27.55,27.05,27.15,3713,0
+STRS.US,D,20170516,000000,27.1006,27.55,27.1006,27.55,1602,0
+STRS.US,D,20170517,000000,27.15,27.65,27.15,27.65,10542,0
+STRS.US,D,20170518,000000,28.5,28.5,27.3,27.6,10279,0
+STRS.US,D,20170519,000000,27.5,28.1,27.5,28.1,6660,0
+STRS.US,D,20170522,000000,27.75,27.75,27.5,27.65,3488,0
+STRS.US,D,20170523,000000,27.5,27.65,27.4,27.5,5019,0
+STRS.US,D,20170524,000000,27.5,28.4,27.5,27.65,26766,0
+STRS.US,D,20170525,000000,27.6,28.15,27.5,27.65,29519,0
+STRS.US,D,20170526,000000,28.2,28.2,27.65,27.9,3218,0
+STRS.US,D,20170530,000000,27.8,27.8,27.5,27.5,4875,0
+STRS.US,D,20170531,000000,27.6235,27.7,27.5,27.55,3873,0
+STRS.US,D,20170601,000000,27.7,27.9,27.55,27.85,4824,0
+STRS.US,D,20170602,000000,28.45,28.45,27.7,28.25,3979,0
+STRS.US,D,20170605,000000,28.1,28.6,27.35,28.5,8293,0
+STRS.US,D,20170606,000000,28.4,28.4,27.75,28.1,1693,0
+STRS.US,D,20170607,000000,27.9,27.9,27.755,27.9,2960,0
+STRS.US,D,20170608,000000,28.15,28.25,27.85,28.25,2420,0
+STRS.US,D,20170609,000000,28.1,28.25,27.65,28.15,7629,0
+STRS.US,D,20170612,000000,27.95,28.2,27.85,28,4757,0
+STRS.US,D,20170613,000000,27.5,28.05,27.25,27.85,8060,0
+STRS.US,D,20170614,000000,27.75,28.05,27.55,28.05,3411,0
+STRS.US,D,20170615,000000,28,28.25,27.25,28.1,5067,0
+STRS.US,D,20170616,000000,27.8,28.05,27.6,27.95,19760,0
+STRS.US,D,20170619,000000,27.95,27.95,27.65,27.95,3892,0
+STRS.US,D,20170620,000000,27.3,27.55,27.15,27.15,2470,0
+STRS.US,D,20170621,000000,27.15,27.65,26.875,27,5571,0
+STRS.US,D,20170622,000000,27.45,28.45,27.45,28.25,7865,0
+STRS.US,D,20170623,000000,28.0975,29,27.65,28.9,52037,0
+STRS.US,D,20170626,000000,28.75,29,28.7,28.8,7821,0
+STRS.US,D,20170627,000000,28.5,29,28.5,28.95,3005,0
+STRS.US,D,20170628,000000,28.6,29.15,28.55,29.15,3772,0
+STRS.US,D,20170629,000000,29,29.5,28.6,29.4,16941,0
+STRS.US,D,20170630,000000,29.3,29.5,29.1,29.4,13232,0
+STRS.US,D,20170703,000000,29,29.35,28.95,29.25,2278,0
+STRS.US,D,20170705,000000,29.4,30.75,29.15,30.1,7803,0
+STRS.US,D,20170706,000000,30.1,30.1,29.5,30,4169,0
+STRS.US,D,20170707,000000,30.1,30.4,30,30.4,2904,0
+STRS.US,D,20170710,000000,30,30.1,30,30,3248,0
+STRS.US,D,20170711,000000,29.45,29.825,29.45,29.55,3570,0
+STRS.US,D,20170712,000000,29.85,30.2,29.55,29.85,4142,0
+STRS.US,D,20170713,000000,29.5,29.65,28.9,29,8304,0
+STRS.US,D,20170714,000000,28.9,28.9,27.25,28.55,12860,0
+STRS.US,D,20170717,000000,28.65,29.25,28.65,29,7207,0
+STRS.US,D,20170718,000000,28.9,28.9,28.75,28.75,2556,0
+STRS.US,D,20170719,000000,28.95,28.95,28.95,28.95,182,0
+STRS.US,D,20170720,000000,29.1,29.35,29,29.35,1084,0
+STRS.US,D,20170721,000000,29.45,30.15,29.35,30.15,13083,0
+STRS.US,D,20170724,000000,30.5,30.7,28.5,29.1,1637,0
+STRS.US,D,20170725,000000,29.05,30,29.05,29.75,4525,0
+STRS.US,D,20170726,000000,29.3,29.6,29.3,29.55,2963,0
+STRS.US,D,20170727,000000,29.55,29.55,28.5,28.6,6229,0
+STRS.US,D,20170728,000000,28.7,28.7,28.1,28.5,2497,0
+STRS.US,D,20170731,000000,29.025,29.025,28.5,28.65,2645,0
+STRS.US,D,20170801,000000,28.65,29.525,28.65,28.95,4362,0
+STRS.US,D,20170802,000000,29,30,28.65,28.875,9474,0
+STRS.US,D,20170803,000000,28.85,29.15,28.85,29.15,5521,0
+STRS.US,D,20170804,000000,29.1,29.1,28.9,29.1,4402,0
+STRS.US,D,20170807,000000,29.35,29.45,28.75,29,5189,0
+STRS.US,D,20170808,000000,29.05,29.4,28.95,29.2,5453,0
+STRS.US,D,20170809,000000,28.85,29.1,28.75,29,3718,0
+STRS.US,D,20170810,000000,29.05,29.1,28.1,28.3,5423,0
+STRS.US,D,20170811,000000,28.25,28.5,27.75,27.95,6187,0
+STRS.US,D,20170814,000000,28.15,28.4,28,28.4,5252,0
+STRS.US,D,20170815,000000,28.2,28.9,28.2,28.65,5608,0
+STRS.US,D,20170816,000000,28.8,28.95,28.75,28.75,2475,0
+STRS.US,D,20170817,000000,28.75,28.85,28.55,28.7,6185,0
+STRS.US,D,20170818,000000,28.55,28.9,28.55,28.9,5220,0
+STRS.US,D,20170821,000000,28.85,28.85,28.7,28.7,1384,0
+STRS.US,D,20170822,000000,28.8,29.2,28.7,29.1,38542,0
+STRS.US,D,20170823,000000,29.05,29.5,28.25,29.1,24886,0
+STRS.US,D,20170824,000000,29.25,30,29.025,29.75,27256,0
+STRS.US,D,20170825,000000,29.8,30.65,29.35,29.35,5699,0
+STRS.US,D,20170828,000000,29.1,29.5,28.9,29.3,6174,0
+STRS.US,D,20170829,000000,28.95,29.6,28.9,29,5188,0
+STRS.US,D,20170830,000000,28.7,28.9,28.6,28.75,5382,0
+STRS.US,D,20170831,000000,29.4,29.95,29.2,29.6,7442,0
+STRS.US,D,20170901,000000,29.05,29.4,28.85,29.4,5453,0
+STRS.US,D,20170905,000000,29.35,29.5,29,29.05,6201,0
+STRS.US,D,20170906,000000,29.45,29.7,28.855,29.4,8579,0
+STRS.US,D,20170907,000000,29.6,29.6,29.05,29.35,6198,0
+STRS.US,D,20170908,000000,29.4,29.4,28.95,29.2,3325,0
+STRS.US,D,20170911,000000,29.15,29.5,29.1,29.1,7265,0
+STRS.US,D,20170912,000000,28.95,29.1,27.925,28.25,4087,0
+STRS.US,D,20170913,000000,28.15,28.25,28.05,28.2,4189,0
+STRS.US,D,20170914,000000,28.35,29.4,28.2,29.05,5105,0
+STRS.US,D,20170915,000000,29.5,29.875,29.2,29.85,29681,0
+STRS.US,D,20170918,000000,29.65,30.15,29.65,30,16350,0
+STRS.US,D,20170919,000000,29.6,30.2,29.6,30.1,19440,0
+STRS.US,D,20170920,000000,29.75,29.8,29,29.45,11589,0
+STRS.US,D,20170921,000000,29.5,30.025,29.35,29.8,8765,0
+STRS.US,D,20170922,000000,29.4,29.85,29.4,29.8,6440,0
+STRS.US,D,20170925,000000,29.45,29.8,29.3,29.8,5043,0
+STRS.US,D,20170926,000000,29.95,30.2,28.65,29.2,11885,0
+STRS.US,D,20170927,000000,29.45,30.95,29.1565,30.5,15911,0
+STRS.US,D,20170928,000000,29.8,30.9,29.75,30.5,5024,0
+STRS.US,D,20170929,000000,30.15,30.9,30.05,30.3,5418,0
+STRS.US,D,20171002,000000,30.1,30.7,30.1,30.5,11042,0
+STRS.US,D,20171003,000000,30.8,30.95,30.35,30.5,6878,0
+STRS.US,D,20171004,000000,30.3,30.85,30.2,30.3,7892,0
+STRS.US,D,20171005,000000,30.55,30.9,30.2,30.8,7279,0
+STRS.US,D,20171006,000000,30.5,30.8,30.15,30.45,5793,0
+STRS.US,D,20171009,000000,30.15,30.75,30.15,30.75,8116,0
+STRS.US,D,20171010,000000,30.725,30.725,30.5,30.7,12395,0
+STRS.US,D,20171011,000000,30.45,30.7,29.95,30.2,17463,0
+STRS.US,D,20171012,000000,30.5,30.625,30.25,30.45,4330,0
+STRS.US,D,20171013,000000,30.25,30.75,30.25,30.65,6778,0
+STRS.US,D,20171016,000000,30.45,31,30.1,30.85,11182,0
+STRS.US,D,20171017,000000,31,31,30.35,30.35,9047,0
+STRS.US,D,20171018,000000,30.3,31,29.95,30.4,9950,0
+STRS.US,D,20171019,000000,29.65,31.05,29.65,30.4,5613,0
+STRS.US,D,20171020,000000,30.7,30.7,29.575,30.05,6183,0
+STRS.US,D,20171023,000000,29.75,29.95,29.25,29.55,6090,0
+STRS.US,D,20171024,000000,29.85,29.85,29.055,29.55,10056,0
+STRS.US,D,20171025,000000,28.85,29.4,28.85,29.35,2602,0
+STRS.US,D,20171026,000000,29.4,29.9,29.4,29.8,2225,0
+STRS.US,D,20171027,000000,29.9,29.9,29.35,29.85,5186,0
+STRS.US,D,20171030,000000,28.3,29.45,28.3,28.6,4343,0
+STRS.US,D,20171031,000000,28.7,29.85,28.7,29.75,11021,0
+STRS.US,D,20171101,000000,29.45,29.8,29.4,29.4,1572,0
+STRS.US,D,20171102,000000,29.7,30.45,29.35,30.45,3731,0
+STRS.US,D,20171103,000000,30.3,30.75,30.3,30.45,10684,0
+STRS.US,D,20171106,000000,30.3,30.45,30.2,30.45,2007,0
+STRS.US,D,20171107,000000,30.4,30.4,29.4,29.55,9135,0
+STRS.US,D,20171108,000000,29.4,29.4,28.4552,28.75,7839,0
+STRS.US,D,20171109,000000,29.4,29.4,27.25,28.5,9329,0
+STRS.US,D,20171110,000000,28.05,28.35,28,28.05,3885,0
+STRS.US,D,20171113,000000,27.95,29.05,27.5,28.65,3236,0
+STRS.US,D,20171114,000000,28.4,28.65,28.25,28.25,1800,0
+STRS.US,D,20171115,000000,28.5,29,27.75,27.8,7938,0
+STRS.US,D,20171116,000000,28.75,29.25,28.7,28.95,3855,0
+STRS.US,D,20171117,000000,28.75,30.35,28.2,30,6285,0
+STRS.US,D,20171120,000000,30.1,30.3,29.55,30.15,2398,0
+STRS.US,D,20171121,000000,29.9,30.9,29.35,30.9,6008,0
+STRS.US,D,20171122,000000,30.4,30.4,29.3,29.3,4376,0
+STRS.US,D,20171124,000000,29.5,29.5,28.85,29.05,3004,0
+STRS.US,D,20171127,000000,29.3,30.5,29.3,30.4,5167,0
+STRS.US,D,20171128,000000,30.2,31,30.15,30.6,5816,0
+STRS.US,D,20171129,000000,30.3,31.65,30.25,31.6,8269,0
+STRS.US,D,20171130,000000,31.55,31.7,31,31.2,6838,0
+STRS.US,D,20171201,000000,31,31.45,30.9,31,3509,0
+STRS.US,D,20171204,000000,31.5,31.8,30.75,30.75,2939,0
+STRS.US,D,20171205,000000,30.75,30.75,30.25,30.3,2843,0
+STRS.US,D,20171206,000000,29.7,29.85,29.2,29.2,2539,0
+STRS.US,D,20171207,000000,29.4,29.4,29.4,29.4,2014,0
+STRS.US,D,20171208,000000,28.95,29.9,28.95,29.2,3176,0
+STRS.US,D,20171211,000000,28.8,29.9,28.8,29.7,4665,0
+STRS.US,D,20171212,000000,29.5,30.6,29.5,29.6,2073,0
+STRS.US,D,20171213,000000,30,30.05,29.2,30.05,4460,0
+STRS.US,D,20171214,000000,30,30.15,29.55,29.55,5647,0
+STRS.US,D,20171215,000000,29.5,30.45,29.18,30.45,13221,0
+STRS.US,D,20171218,000000,30.45,32.15,30.45,31.85,5741,0
+STRS.US,D,20171219,000000,31.55,31.65,30.55,30.7,5407,0
+STRS.US,D,20171220,000000,30.85,31.55,30.6,30.75,24506,0
+STRS.US,D,20171221,000000,31.05,31.3,30.55,30.8,22553,0
+STRS.US,D,20171222,000000,30.7,31.1,30.1,30.15,8698,0
+STRS.US,D,20171226,000000,29.9,30.7,29.2,29.2,9740,0
+STRS.US,D,20171227,000000,29.5,30.5,29.5,29.75,9821,0
+STRS.US,D,20171228,000000,29.45,30.05,29.1,29.85,5368,0
+STRS.US,D,20171229,000000,29.1,30.15,29.1,29.7,8275,0
+STRS.US,D,20180102,000000,29.85,30.8,29.65,29.8,4136,0
+STRS.US,D,20180103,000000,29.9,29.9,28.55,29.3,9891,0
+STRS.US,D,20180104,000000,29.45,29.8,29.45,29.5,8065,0
+STRS.US,D,20180105,000000,29.5,30.1,29.15,29.65,44803,0
+STRS.US,D,20180108,000000,29.6,30.4,29.4,30.25,9260,0
+STRS.US,D,20180109,000000,30.4,30.5,30.3,30.35,3277,0
+STRS.US,D,20180110,000000,30.05,30.25,29.9197,30.25,3030,0
+STRS.US,D,20180111,000000,30.2,31,30.2,30.9,6005,0
+STRS.US,D,20180112,000000,31,31,30.2,30.95,4450,0
+STRS.US,D,20180116,000000,31,31,30.3321,30.7,7716,0
+STRS.US,D,20180117,000000,30.8,30.95,30.05,30.95,6431,0
+STRS.US,D,20180118,000000,30.85,30.95,30.45,30.45,3335,0
+STRS.US,D,20180119,000000,30.25,30.55,30.05,30.55,4459,0
+STRS.US,D,20180122,000000,30.4,30.45,30.4,30.45,1028,0
+STRS.US,D,20180123,000000,30.35,30.8,30.35,30.6,5441,0
+STRS.US,D,20180124,000000,30.15,30.25,30.1,30.1,1135,0
+STRS.US,D,20180125,000000,30.2,30.6,30.15,30.5,5402,0
+STRS.US,D,20180126,000000,31,31.1,30.6,30.95,3763,0
+STRS.US,D,20180129,000000,30.85,31.05,30.55,30.95,5306,0
+STRS.US,D,20180130,000000,30.85,31,30.15,31,2681,0
+STRS.US,D,20180131,000000,31,31.05,30.4,30.6,7410,0
+STRS.US,D,20180201,000000,30.9,31.25,30.7,31.15,10458,0
+STRS.US,D,20180202,000000,30.95,31.05,30.5,30.5,5572,0
+STRS.US,D,20180205,000000,30.3,30.75,30.05,30.05,5621,0
+STRS.US,D,20180206,000000,29.85,30.55,29.85,30.45,6058,0
+STRS.US,D,20180207,000000,30.2,30.65,30.05,30.05,8040,0
+STRS.US,D,20180208,000000,30.125,30.125,30,30,9147,0
+STRS.US,D,20180209,000000,30.1,30.45,29.6,30,5762,0
+STRS.US,D,20180212,000000,30.1,30.3,29.85,30.3,2655,0
+STRS.US,D,20180213,000000,30.05,30.3,29.85,29.85,3031,0
+STRS.US,D,20180214,000000,29.7,30.1,29.7,29.8,5700,0
+STRS.US,D,20180215,000000,30,30.1,29.85,30.05,4842,0
+STRS.US,D,20180216,000000,29.85,30.5,29.8,30.1,9530,0
+STRS.US,D,20180220,000000,30,30.1,29.9,30.1,6156,0
+STRS.US,D,20180221,000000,30,30.45,29.9,30.2,5655,0
+STRS.US,D,20180222,000000,30.4,30.5,30.25,30.35,3767,0
+STRS.US,D,20180223,000000,30.5,30.5,30.4,30.4,1508,0
+STRS.US,D,20180226,000000,30.05,30.45,30.05,30.4,2739,0
+STRS.US,D,20180227,000000,30.15,30.45,30.15,30.25,3438,0
+STRS.US,D,20180228,000000,30.15,30.4,29.7,29.7,6001,0
+STRS.US,D,20180301,000000,29.6,29.8,29.3,29.45,6628,0
+STRS.US,D,20180302,000000,29.5,30.4,29.35,30.35,88427,0
+STRS.US,D,20180305,000000,30.4,30.4,30.15,30.35,4385,0
+STRS.US,D,20180306,000000,29.65,30.35,29.65,30.35,2318,0
+STRS.US,D,20180307,000000,30,30.575,29.95,30.4,12869,0
+STRS.US,D,20180308,000000,30.4,30.65,30.3,30.3,2903,0
+STRS.US,D,20180309,000000,30.05,30.9,30.05,30.8,3297,0
+STRS.US,D,20180312,000000,30.95,31.2,30.8,31.2,5987,0
+STRS.US,D,20180313,000000,31.2,31.55,30.51,30.85,5828,0
+STRS.US,D,20180314,000000,31,31,30.5,30.5,2649,0
+STRS.US,D,20180315,000000,30.15,31.05,30.15,30.95,5940,0
+STRS.US,D,20180316,000000,30.4,31.1532,29.8,30.85,23134,0
+STRS.US,D,20180319,000000,30.95,30.95,30.2,30.65,5712,0
+STRS.US,D,20180320,000000,30.7,30.85,30.2,30.5,6370,0
+STRS.US,D,20180321,000000,30.85,30.85,30.5,30.65,2179,0
+STRS.US,D,20180322,000000,30,30.45,30,30.2,2574,0
+STRS.US,D,20180323,000000,30.5,30.65,30.225,30.35,8701,0
+STRS.US,D,20180326,000000,30.25,30.5,30.05,30.15,6277,0
+STRS.US,D,20180327,000000,30.15,30.2,30,30.1,2778,0
+STRS.US,D,20180328,000000,30.2,30.25,30,30.1,4666,0
+STRS.US,D,20180329,000000,30.3,30.475,30.2,30.2,5686,0
+STRS.US,D,20180402,000000,30.15,31,30,30.15,3280,0
+STRS.US,D,20180403,000000,30.7,30.7,30,30.05,3396,0
+STRS.US,D,20180404,000000,30.1,30.3,30.1,30.3,2041,0
+STRS.US,D,20180405,000000,30.2,30.25,29.8,29.8,5053,0
+STRS.US,D,20180406,000000,29.6,30,29.6,29.85,3697,0
+STRS.US,D,20180409,000000,29.175,30.1,29.175,29.8,14091,0
+STRS.US,D,20180410,000000,30.1,30.3,29.35,30.3,7360,0
+STRS.US,D,20180411,000000,30.2,30.3,30.1,30.2,2978,0
+STRS.US,D,20180412,000000,30.1,30.3,30.1,30.2,5030,0
+STRS.US,D,20180413,000000,30.05,30.25,30.05,30.15,4766,0
+STRS.US,D,20180416,000000,30.2,30.7,30.2,30.55,6048,0
+STRS.US,D,20180417,000000,30.5,31.1,30,30.85,11756,0
+STRS.US,D,20180418,000000,30.8,31.3,30.8,30.95,6275,0
+STRS.US,D,20180419,000000,30.95,32.05,30.95,31.15,6918,0
+STRS.US,D,20180420,000000,30.95,31.675,30.175,31.4,6598,0
+STRS.US,D,20180423,000000,30.8,31.85,30.8,31.65,3680,0
+STRS.US,D,20180424,000000,32.5,32.75,31.2,31.35,9403,0
+STRS.US,D,20180425,000000,31,31.55,30.95,31.1,4052,0
+STRS.US,D,20180426,000000,31.3,31.5,31.3,31.45,3169,0
+STRS.US,D,20180427,000000,31.3,31.5,31.2,31.2,2462,0
+STRS.US,D,20180430,000000,31.45,31.45,31.25,31.25,2392,0
+STRS.US,D,20180501,000000,31.3,31.3,31.2,31.2,1570,0
+STRS.US,D,20180502,000000,31.1,31.1,31.1,31.1,906,0
+STRS.US,D,20180503,000000,31,31.25,31,31.2,4873,0
+STRS.US,D,20180504,000000,31.05,31.2,30.9,30.9,2456,0
+STRS.US,D,20180507,000000,31.1,31.25,30.75,31.1,5478,0
+STRS.US,D,20180508,000000,30.6625,31.275,30.6625,30.95,5603,0
+STRS.US,D,20180509,000000,30.5,31.45,29.4,31.4,6461,0
+STRS.US,D,20180510,000000,30.8,31.25,30.6,31.2,2123,0
+STRS.US,D,20180511,000000,30.75,31.15,30.1,31.1,3491,0
+STRS.US,D,20180514,000000,30.9,31.15,30.45,30.45,3881,0
+STRS.US,D,20180515,000000,30,31.05,29.8,30.4,14860,0
+STRS.US,D,20180516,000000,30.85,31.4,30.85,31.2,4637,0
+STRS.US,D,20180517,000000,31,31.45,30.875,31.4,6435,0
+STRS.US,D,20180518,000000,31.65,31.65,31.3,31.3,10648,0
+STRS.US,D,20180521,000000,31.35,31.8,31.35,31.8,4735,0
+STRS.US,D,20180522,000000,31.6,31.6,31.15,31.15,2768,0
+STRS.US,D,20180523,000000,31.8,31.8,31.6,31.6,1535,0
+STRS.US,D,20180524,000000,31.65,32,31.6,31.85,3811,0
+STRS.US,D,20180525,000000,31.55,31.7,31.4,31.7,2221,0
+STRS.US,D,20180529,000000,31.7,31.75,31.65,31.65,2251,0
+STRS.US,D,20180530,000000,31.75,32.35,31.675,31.8,8716,0
+STRS.US,D,20180531,000000,31.6,31.8,31.25,31.3,6446,0
+STRS.US,D,20180601,000000,31.4,31.8,31.4,31.6,2738,0
+STRS.US,D,20180604,000000,31.6,31.6,31.45,31.45,3399,0
+STRS.US,D,20180605,000000,31.4,31.4,30.9,31,6092,0
+STRS.US,D,20180606,000000,31.05,31.35,30.6625,31.05,8016,0
+STRS.US,D,20180607,000000,31.45,31.55,31.1,31.45,6257,0
+STRS.US,D,20180608,000000,31.35,31.35,31.35,31.35,1960,0
+STRS.US,D,20180611,000000,31.25,31.8,30.525,31.8,3989,0
+STRS.US,D,20180612,000000,30.762,31.95,30.762,31.8,3018,0
+STRS.US,D,20180613,000000,31.3,31.875,31.25,31.85,4374,0
+STRS.US,D,20180614,000000,31.75,31.95,31.6,31.95,2753,0
+STRS.US,D,20180615,000000,31.7,32.15,31.7,32,15205,0
+STRS.US,D,20180618,000000,31.6,33,31.15,32.95,3352,0
+STRS.US,D,20180619,000000,32.3,33,32.3,32.45,5218,0
+STRS.US,D,20180620,000000,32,32.975,30.3248,32.7,9579,0
+STRS.US,D,20180621,000000,32.9,33.55,32.4,32.6,5978,0
+STRS.US,D,20180622,000000,35.8752,35.9,32.35,32.5,27783,0
+STRS.US,D,20180625,000000,32.3,32.6,31.15,31.6,14282,0
+STRS.US,D,20180626,000000,31.75,32.3,31.3,32.15,5956,0
+STRS.US,D,20180627,000000,31.7,32.05,31.25,31.25,3817,0
+STRS.US,D,20180628,000000,31.55,31.55,31.25,31.55,1917,0
+STRS.US,D,20180629,000000,31.35,31.35,30.3,30.55,8569,0
+STRS.US,D,20180702,000000,30.35,30.6,30.35,30.6,1444,0
+STRS.US,D,20180703,000000,31.25,31.25,30.7,30.7,748,0
+STRS.US,D,20180705,000000,31,32.05,31,31.35,7063,0
+STRS.US,D,20180706,000000,31.6,31.65,31.4,31.65,1884,0
+STRS.US,D,20180709,000000,31.55,31.55,31.25,31.25,2754,0
+STRS.US,D,20180710,000000,31.2,31.2,31.15,31.15,1701,0
+STRS.US,D,20180711,000000,30.7,31.15,29.7,30.6,3333,0
+STRS.US,D,20180712,000000,30.571,31.05,30.571,30.95,1124,0
+STRS.US,D,20180713,000000,30.4,30.45,30.25,30.25,1053,0
+STRS.US,D,20180716,000000,30.5,30.65,30.3,30.5,1882,0
+STRS.US,D,20180717,000000,30.5,30.7,30.3,30.35,1816,0
+STRS.US,D,20180718,000000,30.8,30.8,30.4,30.55,2285,0
+STRS.US,D,20180719,000000,30.85,31,30.75,30.8,2793,0
+STRS.US,D,20180720,000000,30.8,31.05,30.8,30.8,2365,0
+STRS.US,D,20180723,000000,30.5,30.75,30.109,30.6,3774,0
+STRS.US,D,20180724,000000,30.55,30.763,30.15,30.15,2381,0
+STRS.US,D,20180725,000000,30.25,30.25,29.6747,29.9,5908,0
+STRS.US,D,20180726,000000,30.1,30.25,29.8,30.2,1590,0
+STRS.US,D,20180727,000000,30.35,30.35,29.5,29.6,5493,0
+STRS.US,D,20180730,000000,30.3,30.3,30.15,30.15,3676,0
+STRS.US,D,20180731,000000,30.725,30.8,30.45,30.8,3632,0
+STRS.US,D,20180801,000000,30.6,30.75,30.2,30.2,1827,0
+STRS.US,D,20180802,000000,30,30.2,30,30.2,3213,0
+STRS.US,D,20180803,000000,30,30.5,29.6,29.6,1414,0
+STRS.US,D,20180806,000000,29.5,30.1,29.5,29.7,3742,0
+STRS.US,D,20180807,000000,29.55,30.15,29.55,29.9,1732,0
+STRS.US,D,20180808,000000,29.95,30,29.85,29.9,1526,0
+STRS.US,D,20180809,000000,30.15,30.15,30,30.1,1940,0
+STRS.US,D,20180810,000000,30.2,30.2,29.8493,30.15,679,0
+STRS.US,D,20180813,000000,30.1,30.1,29.65,29.65,1182,0
+STRS.US,D,20180814,000000,30.1,30.2,29.9,30.1,2303,0
+STRS.US,D,20180815,000000,29.8,30.25,29.8,30,3768,0
+STRS.US,D,20180816,000000,30.3,30.75,30.05,30.35,4599,0
+STRS.US,D,20180817,000000,30.15,30.15,29.55,29.65,4120,0
+STRS.US,D,20180820,000000,29.8,30.3,29.15,29.5,3612,0
+STRS.US,D,20180821,000000,30,30.1,29.1,29.4,4890,0
+STRS.US,D,20180822,000000,29.8,29.8,29.3,29.7,3143,0
+STRS.US,D,20180823,000000,29.9,29.9,29.9,29.9,1766,0
+STRS.US,D,20180824,000000,29.55,30,29.55,29.9,1823,0
+STRS.US,D,20180827,000000,30.4,30.4,29.55,29.55,3665,0
+STRS.US,D,20180828,000000,30,30,29.3,29.35,3022,0
+STRS.US,D,20180829,000000,29.85,30.1,29.65,29.95,3006,0
+STRS.US,D,20180830,000000,29.95,30.2,29.65,29.65,3015,0
+STRS.US,D,20180831,000000,30,30.4,29.8,30.4,4792,0
+STRS.US,D,20180904,000000,30.25,30.3,29.2,29.5,6224,0
+STRS.US,D,20180905,000000,30,30,29.5,29.7,1737,0
+STRS.US,D,20180906,000000,30,30,29.35,29.35,3346,0
+STRS.US,D,20180907,000000,29.55,30,29.55,30,2068,0
+STRS.US,D,20180910,000000,30,30.7,29.569,30.7,9776,0
+STRS.US,D,20180911,000000,30.5,33.8,30.5,32.95,9287,0
+STRS.US,D,20180912,000000,33,33,32,32.25,14057,0
+STRS.US,D,20180913,000000,32.25,32.4,31.7,31.95,9819,0
+STRS.US,D,20180914,000000,32.45,32.5,31.55,31.7,11488,0
+STRS.US,D,20180917,000000,31.2,32.7,31.2,32.35,11626,0
+STRS.US,D,20180918,000000,31.025,32.5,31.025,32.1,10708,0
+STRS.US,D,20180919,000000,32.2,32.7,31.9,32.5,12965,0
+STRS.US,D,20180920,000000,32.125,33.1,32.125,32.95,16518,0
+STRS.US,D,20180921,000000,32.85,33.95,31.65,31.65,51825,0
+STRS.US,D,20180924,000000,31.85,32.5,30.5,30.95,10073,0
+STRS.US,D,20180925,000000,31.35,31.95,30.6,31.1,5261,0
+STRS.US,D,20180926,000000,31.1,31.1,30.375,30.65,5540,0
+STRS.US,D,20180927,000000,31,31.25,30.3,30.4,5072,0
+STRS.US,D,20180928,000000,30.5,30.6,30.05,30.6,7264,0
+STRS.US,D,20181001,000000,30.54,32.85,29.94,30.98,14948,0
+STRS.US,D,20181002,000000,30.72,31,29.833,30.7,10286,0
+STRS.US,D,20181003,000000,31.04,31.5,30.39,30.64,8441,0
+STRS.US,D,20181004,000000,30.34,31.05,29.5301,29.72,8788,0
+STRS.US,D,20181005,000000,30.21,30.5,29.7545,29.91,5308,0
+STRS.US,D,20181008,000000,30.5,30.8,30.22,30.22,4435,0
+STRS.US,D,20181009,000000,30.31,30.575,29.76,29.82,11470,0
+STRS.US,D,20181010,000000,30.7,32.35,29.62,29.66,11462,0
+STRS.US,D,20181011,000000,29.77,30.4,28.89,28.89,9328,0
+STRS.US,D,20181012,000000,29.8,29.8,28.91,29.04,7768,0
+STRS.US,D,20181015,000000,29.16,29.56,28.52,28.7,9140,0
+STRS.US,D,20181016,000000,29,29.9923,29,29.88,9876,0
+STRS.US,D,20181017,000000,29.61,30.075,29.1,29.55,4130,0
+STRS.US,D,20181018,000000,29.63,29.8,28.4,28.66,42604,0
+STRS.US,D,20181019,000000,28.43,29.1,28.4,28.4,20807,0
+STRS.US,D,20181022,000000,29,29.41,28.215,29.11,5787,0
+STRS.US,D,20181023,000000,28.22,29.6,28.22,28.65,3352,0
+STRS.US,D,20181024,000000,28.8,29.3,28.22,28.3,4715,0
+STRS.US,D,20181025,000000,28.45,29.85,28.45,29,13470,0
+STRS.US,D,20181026,000000,31.8,31.8,29.1,29.4,1722,0
+STRS.US,D,20181029,000000,29.61,30.7219,28.21,28.94,9150,0
+STRS.US,D,20181030,000000,28.93,29.6,28.58,29.19,7278,0
+STRS.US,D,20181031,000000,29.32,29.63,28.78,28.85,7563,0
+STRS.US,D,20181101,000000,29.2,29.95,29.2,29.95,2800,0
+STRS.US,D,20181102,000000,30,30,29.52,29.52,1888,0
+STRS.US,D,20181105,000000,30.08,30.08,29.15,29.15,4567,0
+STRS.US,D,20181106,000000,29.43,29.43,29,29.24,1842,0
+STRS.US,D,20181107,000000,29.19,30,28.87,29.89,4329,0
+STRS.US,D,20181108,000000,29.27,30.01,29,29.22,3199,0
+STRS.US,D,20181109,000000,29.1505,29.5,28.15,28.29,7169,0
+STRS.US,D,20181112,000000,28.21,28.21,26.79,26.79,5082,0
+STRS.US,D,20181113,000000,27.38,28.75,27.02,27.3,6766,0
+STRS.US,D,20181114,000000,27.3,27.35,26.245,26.5,3907,0
+STRS.US,D,20181115,000000,26.5,27.87,26.5,27.7,61298,0
+STRS.US,D,20181116,000000,27.55,27.61,26.5,27,59674,0
+STRS.US,D,20181119,000000,27.28,27.39,26,26.39,90380,0
+STRS.US,D,20181120,000000,26.8666,26.8666,26.64,26.64,1753,0
+STRS.US,D,20181121,000000,27.4,27.4,26.76,27.21,2687,0
+STRS.US,D,20181123,000000,26.77,28.47,26.77,28.2,1752,0
+STRS.US,D,20181126,000000,28.51,28.88,27.65,28.34,8849,0
+STRS.US,D,20181127,000000,28.36,28.36,27.02,27.46,4961,0
+STRS.US,D,20181128,000000,27.3,27.86,27.25,27.25,4867,0
+STRS.US,D,20181129,000000,27.21,28.58,27.16,27.61,4552,0
+STRS.US,D,20181130,000000,27.28,28.1,27.11,27.16,8365,0
+STRS.US,D,20181203,000000,27.4,27.7,27.01,27.49,3243,0
+STRS.US,D,20181204,000000,27.3,27.3,26.21,26.21,5203,0
+STRS.US,D,20181206,000000,26.09,26.17,26,26.17,2096,0
+STRS.US,D,20181207,000000,27.9475,27.9475,25.94,25.95,5634,0
+STRS.US,D,20181210,000000,26.49,26.49,26.49,26.49,990,0
+STRS.US,D,20181211,000000,26.71,26.71,25.5,25.5,3833,0
+STRS.US,D,20181212,000000,26.25,26.43,26,26.12,3010,0
+STRS.US,D,20181213,000000,26.75,27.82,26.5001,26.85,6082,0
+STRS.US,D,20181214,000000,26.89,27.02,26.89,27.02,1984,0
+STRS.US,D,20181217,000000,26.8515,26.9,25.05,25.05,12779,0
+STRS.US,D,20181218,000000,26.024,26.407,24.13,24.13,4981,0
+STRS.US,D,20181219,000000,24.15,24.56,24.15,24.16,6874,0
+STRS.US,D,20181220,000000,24.2,24.564,24.1,24.1,14277,0
+STRS.US,D,20181221,000000,24,24.38,23.56,23.74,22308,0
+STRS.US,D,20181224,000000,23.1,23.1,23,23.1,1527,0
+STRS.US,D,20181226,000000,23.35,23.35,22.12,22.53,9237,0
+STRS.US,D,20181227,000000,22.78,23.11,22.0101,22.5,9333,0
+STRS.US,D,20181228,000000,23,24.5,22.26,24.5,2393,0
+STRS.US,D,20181231,000000,24.75,25.08,23.98,23.98,4434,0
+STRS.US,D,20190102,000000,24.93,24.93,24.93,24.93,1022,0
+STRS.US,D,20190104,000000,24.85,25.66,24.11,24.76,5654,0
+STRS.US,D,20190107,000000,25.8,25.8,25.17,25.17,1908,0
+STRS.US,D,20190108,000000,25.3,25.3,23.3001,24.35,8632,0
+STRS.US,D,20190109,000000,24.54,24.54,24.54,24.54,997,0
+STRS.US,D,20190110,000000,24.73,25.2401,24.48,24.48,2903,0
+STRS.US,D,20190111,000000,24.15,24.35,24.15,24.35,2076,0
+STRS.US,D,20190114,000000,24.05,24.11,24.02,24.11,2377,0
+STRS.US,D,20190115,000000,24.44,24.44,24.44,24.44,866,0
+STRS.US,D,20190116,000000,24.82,24.87,24.82,24.87,1500,0
+STRS.US,D,20190117,000000,26,26.26,25.6,25.6,4710,0
+STRS.US,D,20190118,000000,25.71,25.84,25.27,25.27,8472,0
+STRS.US,D,20190122,000000,25.34,26.18,24.14,24.32,8618,0
+STRS.US,D,20190123,000000,24.77,25.04,23.82,24.46,12712,0
+STRS.US,D,20190124,000000,24.4,25.46,23.9,24.5,3334,0
+STRS.US,D,20190128,000000,24.4,25.0002,23.62,23.74,7488,0
+STRS.US,D,20190129,000000,23.77,23.89,23.07,23.61,6752,0
+STRS.US,D,20190130,000000,23.57,23.8,23.57,23.8,2884,0
+STRS.US,D,20190131,000000,23.8,24.32,23.7,23.7,2488,0
+STRS.US,D,20190201,000000,23.64,24.15,23.53,23.9,4961,0
+STRS.US,D,20190204,000000,24.3,24.5,24,24,11733,0
+STRS.US,D,20190205,000000,23.75,24.38,23.63,23.96,1558,0
+STRS.US,D,20190207,000000,24.25,24.29,23.62,23.86,2589,0
+STRS.US,D,20190208,000000,23.511,24.235,23.394,23.62,14495,0
+STRS.US,D,20190211,000000,23.92,23.92,23.15,23.86,2658,0
+STRS.US,D,20190212,000000,24.35,25.75,24.27,25.09,6235,0
+STRS.US,D,20190213,000000,26.45,27.4,25.55,26,2781,0
+STRS.US,D,20190214,000000,25.99,27.32,25.99,26.4,9004,0
+STRS.US,D,20190215,000000,26.61,27.95,26.5,27.34,4716,0
+STRS.US,D,20190219,000000,27.36,28,27.1,27.9,3973,0
+STRS.US,D,20190220,000000,27.75,28.126,26.11,26.11,25897,0
+STRS.US,D,20190221,000000,25.83,26.5475,25.22,25.22,4032,0
+STRS.US,D,20190222,000000,26.88,26.88,25.03,25.4,7253,0
+STRS.US,D,20190225,000000,26.47,26.815,24.94,24.94,9975,0
+STRS.US,D,20190226,000000,24.94,25.47,24.775,25.1,3865,0
+STRS.US,D,20190227,000000,25.19,25.19,24.66,24.8,2078,0
+STRS.US,D,20190228,000000,24,24.6,24,24.3,4137,0
+STRS.US,D,20190301,000000,24.76,24.76,24.64,24.64,1253,0
+STRS.US,D,20190304,000000,24.8,24.8,24.4,24.4,1915,0
+STRS.US,D,20190305,000000,24.89,25.66,24,24.56,4614,0
+STRS.US,D,20190306,000000,24.5,24.51,24,24,12854,0
+STRS.US,D,20190307,000000,23.91,23.95,22.8,23.12,3360,0
+STRS.US,D,20190308,000000,23.4,24,23.3,23.3,2467,0
+STRS.US,D,20190311,000000,23.4,23.64,23.4,23.6,2470,0
+STRS.US,D,20190312,000000,23.655,23.655,23.24,23.24,1130,0
+STRS.US,D,20190313,000000,23.24,23.33,23.06,23.06,3280,0
+STRS.US,D,20190314,000000,23.27,23.5,23.11,23.47,2999,0
+STRS.US,D,20190315,000000,23.38,23.934,23,23,27280,0
+STRS.US,D,20190318,000000,23.14,24.9,23.14,24.3,15718,0
+STRS.US,D,20190320,000000,24.14,25.68,24.14,25.38,3280,0
+STRS.US,D,20190321,000000,24.75,25.7,24.75,25.36,4988,0
+STRS.US,D,20190322,000000,25,25.5,25,25.1,7482,0
+STRS.US,D,20190325,000000,25.11,26.69,25.11,25.5,3657,0
+STRS.US,D,20190326,000000,26.35,26.35,26.35,26.35,1043,0
+STRS.US,D,20190327,000000,26.37,27.105,25.27,26.4,2869,0
+STRS.US,D,20190329,000000,27.64,27.64,26.41,26.41,5171,0
+STRS.US,D,20190401,000000,26.76,26.79,26.57,26.79,1524,0
+STRS.US,D,20190402,000000,26,26.4325,25.31,25.48,6364,0
+STRS.US,D,20190403,000000,25.44,26.6998,25,25.55,15147,0
+STRS.US,D,20190404,000000,25,26,25,25.88,7139,0
+STRS.US,D,20190405,000000,25.94,25.9717,25.3,25.55,9273,0
+STRS.US,D,20190408,000000,26.5225,26.5225,25.21,25.3,3856,0
+STRS.US,D,20190409,000000,25.32,26,25.25,25.57,2996,0
+STRS.US,D,20190410,000000,25.84,26.1,25.27,25.89,4084,0
+STRS.US,D,20190411,000000,25.89,26.67,25.89,26.48,3881,0
+STRS.US,D,20190412,000000,26.32,26.5,25.54,25.9,6554,0
+STRS.US,D,20190415,000000,26.5,26.5,25.58,25.58,3189,0
+STRS.US,D,20190416,000000,25.97,26.375,25.75,25.75,4004,0
+STRS.US,D,20190417,000000,25.5,25.95,25.5,25.55,3323,0
+STRS.US,D,20190418,000000,25.7,26.14,25.7,25.85,7782,0
+STRS.US,D,20190422,000000,26.15,26.3184,26,26.16,9655,0
+STRS.US,D,20190423,000000,26.38,26.575,26.16,26.44,2961,0
+STRS.US,D,20190424,000000,26.3,26.675,25.747,26.31,15647,0
+STRS.US,D,20190425,000000,26.4,27.858,26.4,26.52,31937,0
+STRS.US,D,20190426,000000,26.8474,27,26.4,26.54,10406,0
+STRS.US,D,20190429,000000,26.93,27,26.4,26.6,11500,0
+STRS.US,D,20190430,000000,26.82,27.25,26.5483,26.78,5711,0
+STRS.US,D,20190501,000000,26.9,26.9,26.56,26.56,2313,0
+STRS.US,D,20190502,000000,25.51,26.93,25.51,26.84,7798,0
+STRS.US,D,20190503,000000,26.99,26.99,26.95,26.95,2024,0
+STRS.US,D,20190506,000000,26.9,26.9,26.26,26.26,4347,0
+STRS.US,D,20190507,000000,26,26.1,25.55,25.55,7613,0
+STRS.US,D,20190508,000000,25.78,26.25,25.7,25.7,3209,0
+STRS.US,D,20190509,000000,25.53,25.7775,25.5,25.5,3789,0
+STRS.US,D,20190510,000000,27,27,26.25,27,8148,0
+STRS.US,D,20190513,000000,26.58,26.8335,26.25,26.4,6270,0
+STRS.US,D,20190514,000000,27.35,27.35,26.93,27.26,2963,0
+STRS.US,D,20190515,000000,27.07,27.26,26.78,27,2440,0
+STRS.US,D,20190516,000000,26.72,26.8,26.55,26.55,1847,0
+STRS.US,D,20190517,000000,26.54,27.29,26.5,26.5,4219,0
+STRS.US,D,20190520,000000,27.17,27.17,26.65,27.06,4797,0
+STRS.US,D,20190521,000000,27.485,27.5,26.91,27.38,4371,0
+STRS.US,D,20190522,000000,27.36,27.45,27.075,27.36,3084,0
+STRS.US,D,20190523,000000,27.48,28.8,27.11,27.68,4530,0
+STRS.US,D,20190524,000000,27.65,28.28,27.5,28.28,7575,0
+STRS.US,D,20190528,000000,28.75,28.98,28.5,28.63,3473,0
+STRS.US,D,20190529,000000,28.54,29.02,28.13,29.02,5896,0
+STRS.US,D,20190530,000000,29.9,29.9,28.2947,28.85,5480,0
+STRS.US,D,20190531,000000,28.56,28.62,27.2147,28.1,13236,0
+STRS.US,D,20190603,000000,28.25,28.84,27.155,27.76,10479,0
+STRS.US,D,20190604,000000,28,29.8,27.575,28.8,16238,0
+STRS.US,D,20190605,000000,29.47,29.685,28.5,28.5,5310,0
+STRS.US,D,20190606,000000,28.46,29.74,26.9,26.9,19551,0
+STRS.US,D,20190607,000000,26.83,27.555,26.6,26.64,3175,0
+STRS.US,D,20190610,000000,26.75,27.135,26.15,26.3,3974,0
+STRS.US,D,20190611,000000,26.45,27.02,26.1,26.31,2942,0
+STRS.US,D,20190612,000000,26.84,26.94,26.37,26.8,4283,0
+STRS.US,D,20190613,000000,26.74,27.19,26.74,27.15,1442,0
+STRS.US,D,20190614,000000,27,27.23,26.75,26.75,5844,0
+STRS.US,D,20190617,000000,26.7,27,26.62,27,4501,0
+STRS.US,D,20190618,000000,26.96,27.5,26.96,27.38,4670,0
+STRS.US,D,20190619,000000,27.4812,27.4812,27.06,27.06,3772,0
+STRS.US,D,20190620,000000,27.5,27.5,26.78,27.05,4019,0
+STRS.US,D,20190621,000000,26.86,27.18,26.73,27.18,10697,0
+STRS.US,D,20190624,000000,27.07,27.47,26.665,26.91,7353,0
+STRS.US,D,20190625,000000,27.25,27.34,26.615,27.05,4743,0
+STRS.US,D,20190626,000000,27.49,27.49,26.84,26.84,1893,0
+STRS.US,D,20190627,000000,26.7,28.64,26.7,28.64,5222,0
+STRS.US,D,20190628,000000,28.66,33.4,28.66,32.43,25860,0
+STRS.US,D,20190701,000000,32.62,32.62,30.06,30.06,9903,0
+STRS.US,D,20190702,000000,30.32,30.32,28,28.47,6593,0
+STRS.US,D,20190703,000000,28.46,28.66,27.845,28.66,6736,0
+STRS.US,D,20190705,000000,28.35,30.16,28.26,29.86,10886,0
+STRS.US,D,20190708,000000,29.65,29.65,28.63,29.3,3995,0
+STRS.US,D,20190709,000000,29.18,29.61,28.215,29.02,5082,0
+STRS.US,D,20190710,000000,29.11,29.12,28.06,28.41,2658,0
+STRS.US,D,20190711,000000,31.09,31.09,27.94,28.48,7180,0
+STRS.US,D,20190712,000000,29.4,29.4,28.2,28.2,6076,0
+STRS.US,D,20190715,000000,29.49,29.49,28.3,28.3,1217,0
+STRS.US,D,20190716,000000,28.66,28.9,28.66,28.9,1629,0
+STRS.US,D,20190717,000000,28.85,29.2073,28.7,28.7,3658,0
+STRS.US,D,20190718,000000,28.74,28.88,28.74,28.88,1627,0
+STRS.US,D,20190719,000000,28.65,29.3,28.65,28.7,3090,0
+STRS.US,D,20190722,000000,28.85,29.2,28.49,28.8,2107,0
+STRS.US,D,20190723,000000,29.01,29.01,27.08,28.1,14950,0
+STRS.US,D,20190724,000000,27.9,28.63,27.465,27.6,6259,0
+STRS.US,D,20190725,000000,27.71,27.71,27.2,27.39,4829,0
+STRS.US,D,20190726,000000,27.48,28.8542,27.48,28.13,6872,0
+STRS.US,D,20190729,000000,29.07,29.07,27.69,27.69,7005,0
+STRS.US,D,20190730,000000,27.95,28.36,27.57,27.57,8150,0
+STRS.US,D,20190731,000000,28.095,28.95,27.7819,28.22,12122,0
+STRS.US,D,20190801,000000,27.94,28.47,27.33,27.33,4018,0
+STRS.US,D,20190802,000000,27.23,27.23,26.51,26.51,7234,0
+STRS.US,D,20190805,000000,26.5,26.52,24.4401,26.24,6535,0
+STRS.US,D,20190806,000000,26.6,26.79,26.49,26.6,1511,0
+STRS.US,D,20190807,000000,24.5,27.08,24.5,26.05,12536,0
+STRS.US,D,20190808,000000,26.68,26.84,26,26.04,12487,0
+STRS.US,D,20190809,000000,27,27.49,25.62,25.93,5220,0
+STRS.US,D,20190812,000000,25.5,26.995,25,26.25,5464,0
+STRS.US,D,20190813,000000,25.35,27,25.35,26.77,3077,0
+STRS.US,D,20190814,000000,26.73,26.77,25.515,25.83,9879,0
+STRS.US,D,20190815,000000,25.91,26.5,25.87,26.1,2227,0
+STRS.US,D,20190816,000000,26.04,26.83,26.04,26.6,2923,0
+STRS.US,D,20190819,000000,26.35,26.75,26.0505,26.73,3149,0
+STRS.US,D,20190820,000000,26.45,26.45,26.13,26.32,6896,0
+STRS.US,D,20190821,000000,26.36,26.91,26.14,26.22,5924,0
+STRS.US,D,20190822,000000,26.62,26.62,25.6265,25.74,8542,0
+STRS.US,D,20190823,000000,26.25,26.26,25.01,25.21,12610,0
+STRS.US,D,20190826,000000,25.61,25.66,25.18,25.58,5591,0
+STRS.US,D,20190827,000000,25.22,25.6,24.61,24.72,4644,0
+STRS.US,D,20190828,000000,24.8,26.356,24.8,25.4,22623,0
+STRS.US,D,20190829,000000,25.86,26.205,25.5,25.6,3408,0
+STRS.US,D,20190830,000000,25.8,26.3,25.4005,26.3,28363,0
+STRS.US,D,20190903,000000,26.31,26.4,26.05,26.31,3751,0
+STRS.US,D,20190904,000000,26.81,26.81,26.5,26.61,3064,0
+STRS.US,D,20190905,000000,27.2052,27.69,26.38,26.39,4897,0
+STRS.US,D,20190906,000000,26.74,26.74,25.75,26.11,4904,0
+STRS.US,D,20190909,000000,26.6,26.7,25.53,26,11634,0
+STRS.US,D,20190910,000000,26.29,27.5136,25.7,26.26,14849,0
+STRS.US,D,20190911,000000,26.3,27.015,26.01,26.72,9041,0
+STRS.US,D,20190912,000000,26.58,27,25.915,26.38,17139,0
+STRS.US,D,20190913,000000,26.22,26.72,26.02,26.29,8114,0
+STRS.US,D,20190916,000000,26.3,26.69,25.78,26.02,11880,0
+STRS.US,D,20190917,000000,25.9,25.95,25.5,25.52,13490,0
+STRS.US,D,20190918,000000,25.32,26.04,25.3,25.97,11724,0
+STRS.US,D,20190919,000000,25.8,26.62,25.69,26.6,11571,0
+STRS.US,D,20190920,000000,26.47,28.5,25.51,28.49,35023,0
+STRS.US,D,20190923,000000,28.2,28.31,27.5404,28.27,9557,0
+STRS.US,D,20190924,000000,28.3,29.183,27.8124,29.05,16294,0
+STRS.US,D,20190925,000000,29.15,30.17,29.15,29.5,14618,0
+STRS.US,D,20190926,000000,29.69,30.28,29.69,29.72,13104,0
+STRS.US,D,20190927,000000,29.76,30.09,29.15,29.15,3790,0
+STRS.US,D,20190930,000000,29.57,29.95,29.035,29.37,7925,0
+STRS.US,D,20191001,000000,29.63,30.58,29.01,29.01,4237,0
+STRS.US,D,20191002,000000,28.7457,28.7457,27.82,28.25,10712,0
+STRS.US,D,20191003,000000,28.49,28.49,28.31,28.33,2217,0
+STRS.US,D,20191004,000000,28.65,28.7,28.3,28.7,6060,0
+STRS.US,D,20191007,000000,28.7006,29.07,28.7006,28.71,3150,0
+STRS.US,D,20191008,000000,28.99,28.99,28.65,28.65,3778,0
+STRS.US,D,20191009,000000,28.7,29.555,28.61,28.61,7004,0
+STRS.US,D,20191010,000000,28.79,28.92,28.52,28.7,2391,0
+STRS.US,D,20191011,000000,28.85,29.56,28.54,29.05,6008,0
+STRS.US,D,20191014,000000,28.76,28.76,28.17,28.17,4405,0
+STRS.US,D,20191015,000000,28.5,29.122,28.12,28.7,20002,0
+STRS.US,D,20191016,000000,28.62,28.976,27.445,28.3,16051,0
+STRS.US,D,20191017,000000,28.32,28.81,27.502,27.9,7964,0
+STRS.US,D,20191018,000000,27.82,27.82,27.3,27.41,5293,0
+STRS.US,D,20191021,000000,27.85,28.315,27.72,27.72,4973,0
+STRS.US,D,20191022,000000,27.64,27.87,27.5,27.52,7701,0
+STRS.US,D,20191023,000000,27.6,28,27.25,27.3,21401,0
+STRS.US,D,20191024,000000,27.9,28.07,27.21,27.61,2904,0
+STRS.US,D,20191025,000000,28,28,27.4,27.4,1270,0
+STRS.US,D,20191028,000000,28.58,28.58,27.57,27.57,1942,0
+STRS.US,D,20191029,000000,27.7,27.85,27.48,27.85,1787,0
+STRS.US,D,20191030,000000,28.3,28.3,27.8,27.8,1750,0
+STRS.US,D,20191031,000000,27.3229,27.84,27.3229,27.58,4118,0
+STRS.US,D,20191101,000000,27.38,28.34,27.38,28.34,2408,0
+STRS.US,D,20191104,000000,28.3,28.63,28.01,28.63,5871,0
+STRS.US,D,20191105,000000,28.6,28.78,27.73,28.06,9930,0
+STRS.US,D,20191106,000000,28.19,28.19,27.66,27.66,1414,0
+STRS.US,D,20191107,000000,28.15,28.15,27.33,27.33,42626,0
+STRS.US,D,20191108,000000,27.79,28,27,27.3,1823,0
+STRS.US,D,20191111,000000,27.98,27.98,27.37,27.96,2595,0
+STRS.US,D,20191112,000000,28.8,28.8,27.259,27.63,19382,0
+STRS.US,D,20191113,000000,27.71,28.308,27.3705,27.65,27499,0
+STRS.US,D,20191114,000000,27.85,28.4,27.53,27.6,20098,0
+STRS.US,D,20191115,000000,27.91,28.3,27.5293,27.7,7647,0
+STRS.US,D,20191118,000000,27.7,28.4255,27.422,28.4,7310,0
+STRS.US,D,20191119,000000,28.2802,29.37,28.0189,29.2,9531,0
+STRS.US,D,20191120,000000,29.05,30.5,28.46,28.75,31361,0
+STRS.US,D,20191121,000000,28.84,29.4,28.5527,28.97,10413,0
+STRS.US,D,20191122,000000,29.13,29.51,28.62,29.03,7312,0
+STRS.US,D,20191125,000000,29.1,29.31,28.5477,28.78,23011,0
+STRS.US,D,20191126,000000,29.483,29.483,27.99,27.99,15442,0
+STRS.US,D,20191127,000000,28.2,28.675,27.33,28.18,6609,0
+STRS.US,D,20191129,000000,28.07,28.749,27.14,28.6,11720,0
+STRS.US,D,20191202,000000,28.2,28.35,26.75,27.14,38874,0
+STRS.US,D,20191203,000000,26.87,27.6222,26.59,27.09,14870,0
+STRS.US,D,20191204,000000,27.11,27.6,27.11,27.22,3964,0
+STRS.US,D,20191205,000000,27.4,27.65,27.39,27.46,7302,0
+STRS.US,D,20191206,000000,27.5,27.895,27.4,27.85,14356,0
+STRS.US,D,20191209,000000,27.74,27.74,27.51,27.51,3831,0
+STRS.US,D,20191210,000000,29.68,32.22,29.48,30.23,78186,0
+STRS.US,D,20191211,000000,30.59,30.71,29.43,30.34,50956,0
+STRS.US,D,20191212,000000,29.61,30.29,29.61,30.29,9353,0
+STRS.US,D,20191213,000000,30.31,31.36,29.83,31.35,9407,0
+STRS.US,D,20191216,000000,31.35,31.69,31.11,31.15,6470,0
+STRS.US,D,20191217,000000,31.36,31.42,30.53,30.75,10251,0
+STRS.US,D,20191218,000000,30.54,30.96,30.49,30.6,6632,0
+STRS.US,D,20191219,000000,30.79,30.95,29.96,30.35,6545,0
+STRS.US,D,20191220,000000,30.52,30.93,30.28,30.48,29062,0
+STRS.US,D,20191223,000000,30.61,31.05,30.56,30.68,5858,0
+STRS.US,D,20191224,000000,30.7641,30.7641,30.65,30.65,492,0
+STRS.US,D,20191226,000000,30.6318,31.4,30.32,31.2,9505,0
+STRS.US,D,20191227,000000,31.21,31.21,30.93,30.99,4178,0
+STRS.US,D,20191230,000000,31,31,30.61,30.61,2107,0
+STRS.US,D,20191231,000000,30.75,30.98,30.63,30.98,5437,0
+STRS.US,D,20200102,000000,30.97,30.98,30.97,30.98,1874,0
+STRS.US,D,20200103,000000,30.99,31.14,30.74,30.82,4635,0
+STRS.US,D,20200106,000000,30.8,30.8,30.5,30.52,6011,0
+STRS.US,D,20200107,000000,30.51,30.65,29.95,29.95,7546,0
+STRS.US,D,20200108,000000,30.4,30.4,30.1,30.1,3822,0
+STRS.US,D,20200109,000000,30.32,30.32,29.01,30,6409,0
+STRS.US,D,20200110,000000,30.47,30.47,29.5,30.17,11486,0
+STRS.US,D,20200113,000000,30.09,30.35,29.91,30.35,4564,0
+STRS.US,D,20200114,000000,30.18,30.18,29.34,29.34,11351,0
+STRS.US,D,20200115,000000,29.6,30.29,29.6,30.29,6979,0
+STRS.US,D,20200116,000000,30.06,30.52,30.06,30.11,3459,0
+STRS.US,D,20200117,000000,30.33,30.54,29.86,29.88,5389,0
+STRS.US,D,20200121,000000,29.97,30.55,29.81,30.3,4495,0
+STRS.US,D,20200122,000000,30.32,30.55,30.185,30.55,2857,0
+STRS.US,D,20200123,000000,30.27,30.87,30.27,30.87,1766,0
+STRS.US,D,20200127,000000,30.21,30.72,30.11,30.11,2944,0
+STRS.US,D,20200128,000000,30.26,30.4,30.26,30.32,2673,0
+STRS.US,D,20200129,000000,30.28,30.28,30,30,1052,0
+STRS.US,D,20200130,000000,30.03,30.1,30.03,30.1,916,0
+STRS.US,D,20200131,000000,29.52,30.16,29.1681,29.75,5642,0
+STRS.US,D,20200203,000000,29.97,30.1,29.8,30,4442,0
+STRS.US,D,20200204,000000,30.25,30.2656,30.08,30.08,866,0
+STRS.US,D,20200205,000000,30.21,30.7,30.09,30.7,3320,0
+STRS.US,D,20200206,000000,30.53,30.53,30.53,30.53,1335,0
+STRS.US,D,20200207,000000,30.49,30.785,30.49,30.65,63552,0
+STRS.US,D,20200210,000000,30.94,30.95,30.55,30.55,3463,0
+STRS.US,D,20200211,000000,30.5,31.12,30.5,30.8,24783,0
+STRS.US,D,20200212,000000,30.18,30.57,30.18,30.57,1456,0
+STRS.US,D,20200213,000000,30.59,30.59,30.59,30.59,808,0
+STRS.US,D,20200214,000000,30.47,30.47,29.932,30.02,1548,0
+STRS.US,D,20200218,000000,30.495,30.495,30.22,30.4,6299,0
+STRS.US,D,20200219,000000,30.38,30.81,30.38,30.61,5226,0
+STRS.US,D,20200220,000000,30.52,31.16,30.5,30.92,6328,0
+STRS.US,D,20200221,000000,30.99,31.74,30.99,31.52,3509,0
+STRS.US,D,20200224,000000,30.9,31.2551,30.9,31.09,3453,0
+STRS.US,D,20200225,000000,31.14,31.14,30.33,30.78,5696,0
+STRS.US,D,20200226,000000,30.69,31.531,30.54,30.54,6064,0
+STRS.US,D,20200227,000000,30.51,31.13,29.42,29.42,10920,0
+STRS.US,D,20200228,000000,30.46,30.46,28.56,28.66,6042,0
+STRS.US,D,20200302,000000,29.05,29.7,29.05,29.58,3766,0
+STRS.US,D,20200303,000000,28.84,28.94,26.05,28,21455,0
+STRS.US,D,20200304,000000,28.815,29.51,28.29,29.51,9927,0
+STRS.US,D,20200305,000000,28.47,29.39,27.84,28.56,18513,0
+STRS.US,D,20200306,000000,28.1,29.46,28.1,29.04,18381,0
+STRS.US,D,20200309,000000,27.37,27.37,26.08,26.51,13476,0
+STRS.US,D,20200310,000000,26.96,27,25.85,26.7,7704,0
+STRS.US,D,20200311,000000,25.98,25.98,25.12,25.7,14492,0
+STRS.US,D,20200312,000000,24.69,24.8,21.95,23.01,17318,0
+STRS.US,D,20200313,000000,23.2,23.75,23.2,23.75,8039,0
+STRS.US,D,20200316,000000,23.7,24.9,17.66,18.7,8582,0
+STRS.US,D,20200317,000000,20.8,22,16.5,18.98,18105,0
+STRS.US,D,20200318,000000,19.05,19.05,12.1,13.01,8680,0
+STRS.US,D,20200319,000000,13.55,18.11,13.02,18.11,26729,0
+STRS.US,D,20200320,000000,17.24,20.5,16.7228,18.32,24328,0
+STRS.US,D,20200323,000000,18.85,19.24,17.5,17.5,5601,0
+STRS.US,D,20200324,000000,18.05,18.685,16.94,18,27774,0
+STRS.US,D,20200325,000000,18,18.85,16.75,17.5,15445,0
+STRS.US,D,20200326,000000,17.26,18.78,17.18,18.5,9051,0
+STRS.US,D,20200327,000000,17.965,17.965,15.75,15.76,16289,0
+STRS.US,D,20200330,000000,17,17.39,15.88,16.97,5370,0
+STRS.US,D,20200331,000000,16.27,19.2,16.09,17.69,35857,0
+STRS.US,D,20200401,000000,16.31,19.8,16.26,17.73,27482,0
+STRS.US,D,20200402,000000,18.3,18.8,16.85,17.8,13707,0
+STRS.US,D,20200403,000000,18,18,15.5,16.25,13143,0
+STRS.US,D,20200406,000000,17.2201,18.49,17.1,18.39,8193,0
+STRS.US,D,20200407,000000,18.18,18.32,17.72,17.78,4226,0
+STRS.US,D,20200408,000000,18.06,18.3,18.03,18.26,6220,0
+STRS.US,D,20200409,000000,18.45,18.64,17.38,18,16058,0
+STRS.US,D,20200413,000000,17.8,17.89,17.06,17.06,3141,0
+STRS.US,D,20200414,000000,17.5,18.185,17.2,17.2,11470,0
+STRS.US,D,20200415,000000,17.05,17.05,14.62,14.62,5989,0
+STRS.US,D,20200416,000000,14.5,14.5,12,12.81,18152,0
+STRS.US,D,20200417,000000,13.29,19.4999,13.29,16.37,11636,0
+STRS.US,D,20200420,000000,15.69,17.574,14.75,14.8,12812,0
+STRS.US,D,20200421,000000,14.45,15.5,14.04,15,7164,0
+STRS.US,D,20200422,000000,13.84,16.4458,13.84,15.73,13406,0
+STRS.US,D,20200423,000000,15.4,15.76,14.77,15.39,4081,0
+STRS.US,D,20200424,000000,15.01,16.49,15.01,16.49,11332,0
+STRS.US,D,20200427,000000,16.46,16.79,16.09,16.1,6540,0
+STRS.US,D,20200428,000000,16.8,16.8,16,16.1,7912,0
+STRS.US,D,20200429,000000,16.89,18.5,16.6,17.93,10143,0
+STRS.US,D,20200430,000000,17.27,17.55,16.71,16.77,6276,0
+STRS.US,D,20200501,000000,16.62,17,16.02,16.48,13494,0
+STRS.US,D,20200504,000000,16.02,16.8,16.02,16.8,5386,0
+STRS.US,D,20200505,000000,17.26,18.311,16,16,11124,0
+STRS.US,D,20200506,000000,16.31,16.345,16,16,4089,0
+STRS.US,D,20200507,000000,16.3,16.82,16.3,16.6,3703,0
+STRS.US,D,20200508,000000,16.73,18.26,16.73,17.4,5995,0
+STRS.US,D,20200511,000000,17.19,18.27,17.19,17.5,9535,0
+STRS.US,D,20200512,000000,16.21,16.745,16,16.09,5969,0
+STRS.US,D,20200513,000000,15.95,15.95,14.53,14.53,6622,0
+STRS.US,D,20200514,000000,14.03,14.8,13.2167,14.48,6705,0
+STRS.US,D,20200515,000000,14.3,15.02,14.0401,14.66,8393,0
+STRS.US,D,20200518,000000,15.22,16.8809,15.22,16.2,11640,0
+STRS.US,D,20200519,000000,15.79,15.79,14.61,15.02,5892,0
+STRS.US,D,20200520,000000,15.44,17.39,15.3,17.39,8871,0
+STRS.US,D,20200521,000000,16.59,16.83,15.762,15.9,6341,0
+STRS.US,D,20200522,000000,15.205,15.775,14.34,15.5,18692,0
+STRS.US,D,20200526,000000,16.38,16.9269,15.6275,16.14,14064,0
+STRS.US,D,20200527,000000,16.59,17.94,15.9233,17.66,8999,0
+STRS.US,D,20200528,000000,18,18.06,17.27,17.27,6774,0
+STRS.US,D,20200529,000000,17.21,17.24,16.155,16.96,14990,0
+STRS.US,D,20200601,000000,17,17.2,16.1,16.1,21789,0
+STRS.US,D,20200602,000000,17.89,17.89,16.64,17.11,5168,0
+STRS.US,D,20200603,000000,17.45,17.45,16.9,17.06,19886,0
+STRS.US,D,20200604,000000,17,17.65,17,17.65,16832,0
+STRS.US,D,20200605,000000,18.42,20.88,18.42,20.32,29144,0
+STRS.US,D,20200608,000000,20.37,20.91,19.76,20.91,7360,0
+STRS.US,D,20200609,000000,20.15,20.15,18.5,18.61,5712,0
+STRS.US,D,20200610,000000,18.99,19.3791,17,18.01,7531,0
+STRS.US,D,20200611,000000,17.11,17.5,16.85,16.86,18536,0
+STRS.US,D,20200612,000000,17.78,18.18,17,17.05,6828,0
+STRS.US,D,20200615,000000,16.75,18.77,15.57,18.77,17109,0
+STRS.US,D,20200616,000000,19.3,20.8,18.09,20.8,11440,0
+STRS.US,D,20200617,000000,20.87,21.44,18,18,12704,0
+STRS.US,D,20200618,000000,18.43,18.61,17.35,18.6,2812,0
+STRS.US,D,20200619,000000,18.7,20.57,18.1,18.1,18377,0
+STRS.US,D,20200622,000000,17.92,18.48,17.52,17.76,3530,0
+STRS.US,D,20200623,000000,17.5001,17.75,17.5,17.5,2935,0
+STRS.US,D,20200624,000000,17.01,17.06,16.04,16.04,21590,0
+STRS.US,D,20200625,000000,16,18,14.5,18,11631,0
+STRS.US,D,20200626,000000,17.04,17.04,16.64,16.75,18290,0
+STRS.US,D,20200629,000000,17.31,18.495,17,17.75,8612,0
+STRS.US,D,20200630,000000,18.04,19.96,18.04,19.81,14136,0
+STRS.US,D,20200701,000000,19.59,19.63,18.2901,19.48,7876,0
+STRS.US,D,20200702,000000,19.68,19.68,19,19,3227,0
+STRS.US,D,20200706,000000,19.35,19.35,19.35,19.35,1889,0
+STRS.US,D,20200707,000000,18.69,18.69,17.31,17.31,3783,0
+STRS.US,D,20200708,000000,17.4944,17.81,17.2763,17.53,3945,0
+STRS.US,D,20200709,000000,17.52,17.52,16.8,16.8,15167,0
+STRS.US,D,20200710,000000,16.4,18.8,16.4,18.8,21511,0
+STRS.US,D,20200713,000000,18.74,18.74,17.51,17.51,8739,0
+STRS.US,D,20200714,000000,17.5,18.28,17.5,18.28,5965,0
+STRS.US,D,20200715,000000,18.87,19.2,18.2,18.63,15599,0
+STRS.US,D,20200716,000000,18.26,18.75,17.67,18.11,14331,0
+STRS.US,D,20200717,000000,17.9,18.18,17.86,17.86,4854,0
+STRS.US,D,20200720,000000,18.2383,18.5,18.2383,18.5,1132,0
+STRS.US,D,20200721,000000,18.75,19.3,18.51,18.72,14486,0
+STRS.US,D,20200722,000000,17.92,18.3,17.92,18.3,2749,0
+STRS.US,D,20200723,000000,18.25,19.045,18.25,18.42,4529,0
+STRS.US,D,20200724,000000,18.36,18.36,18.23,18.23,7287,0
+STRS.US,D,20200727,000000,18.41,19.13,18.39,19.13,2608,0
+STRS.US,D,20200728,000000,18.69,18.69,18.2,18.2,3084,0
+STRS.US,D,20200729,000000,18.49,19.14,18.48,19.14,4123,0
+STRS.US,D,20200730,000000,19.48,20.03,18.02,19.84,16931,0
+STRS.US,D,20200731,000000,19.51,19.51,19.1,19.1,3529,0
+STRS.US,D,20200803,000000,18.91,19.89,18.8,19.69,3821,0
+STRS.US,D,20200804,000000,19.8999,19.8999,19.1101,19.51,6356,0
+STRS.US,D,20200805,000000,19.63,20,19.05,19.32,79163,0
+STRS.US,D,20200806,000000,18.945,19.4,18.945,19.4,658,0
+STRS.US,D,20200807,000000,19.01,19.69,18.95,19.02,12664,0
+STRS.US,D,20200810,000000,19.2,19.2,19.2,19.2,1869,0
+STRS.US,D,20200811,000000,19.67,20.86,19.28,20.28,7534,0
+STRS.US,D,20200812,000000,19.62,21.5,19.62,20.5,14325,0
+STRS.US,D,20200813,000000,20.19,20.57,20.11,20.22,5193,0
+STRS.US,D,20200814,000000,19.71,20.24,19.515,20.1,13534,0
+STRS.US,D,20200817,000000,19.9,20.23,19.89,20.06,6437,0
+STRS.US,D,20200818,000000,20,20.31,19.96,20.19,4747,0
+STRS.US,D,20200819,000000,20,21.1,19.78,20.15,14645,0
+STRS.US,D,20200820,000000,19.83,20.25,19.83,20.19,8161,0
+STRS.US,D,20200821,000000,19.92,20.18,19.92,20.18,5240,0
+STRS.US,D,20200824,000000,19.93,20.22,19.75,20.2,9286,0
+STRS.US,D,20200825,000000,20.11,20.37,19.9,20.1,3303,0
+STRS.US,D,20200826,000000,20.46,20.46,19.77,19.77,5416,0
+STRS.US,D,20200827,000000,20,20.49,19.8,19.8,6522,0
+STRS.US,D,20200828,000000,19.86,20.14,19.64,19.92,4068,0
+STRS.US,D,20200831,000000,19.97,20.61,19.55,19.6,13018,0
+STRS.US,D,20200901,000000,19.66,19.84,19.605,19.71,4599,0
+STRS.US,D,20200902,000000,19.731,20.2,19.731,20.19,4193,0
+STRS.US,D,20200903,000000,20.19,20.31,19.65,20.12,6060,0
+STRS.US,D,20200904,000000,20.4,20.725,19.95,20.55,8164,0
+STRS.US,D,20200908,000000,20.14,20.59,20.1,20.4,4760,0
+STRS.US,D,20200909,000000,20.76,21.0653,20.1443,20.79,7587,0
+STRS.US,D,20200910,000000,20.2975,21,20.155,20.62,5665,0
+STRS.US,D,20200911,000000,20.72,21.13,20.7,20.8,4545,0
+STRS.US,D,20200914,000000,20.75,22.72,20.75,22.72,9404,0
+STRS.US,D,20200915,000000,22.59,22.695,21.45,22.48,10687,0
+STRS.US,D,20200916,000000,22.4,22.6,22.31,22.31,7169,0
+STRS.US,D,20200917,000000,21.85,22.65,19.75,22.52,12060,0
+STRS.US,D,20200918,000000,23.05,23.05,21.85,21.86,23547,0
+STRS.US,D,20200921,000000,21.86,22.4,21.18,21.85,12983,0
+STRS.US,D,20200922,000000,21.85,22.565,21.85,22.25,7650,0
+STRS.US,D,20200923,000000,21.4624,21.73,20.12,20.29,5042,0
+STRS.US,D,20200924,000000,20.54,20.58,18.06,18.1,9191,0
+STRS.US,D,20200925,000000,19,21.07,18.34,20.85,22176,0
+STRS.US,D,20200928,000000,21.16,21.31,20.46,20.63,11380,0
+STRS.US,D,20200929,000000,20.75,21.7,20.5,21.7,3285,0
+STRS.US,D,20200930,000000,21.57,21.87,21.25,21.56,18305,0
+STRS.US,D,20201001,000000,21.9,22.4,21.7,22.03,6240,0
+STRS.US,D,20201002,000000,21.75,21.85,21.375,21.85,3154,0
+STRS.US,D,20201005,000000,21.76,22.5,21.76,22.05,6877,0
+STRS.US,D,20201006,000000,22.4,22.5999,21.595,22.36,11758,0
+STRS.US,D,20201007,000000,22.89,23.78,22.89,23.78,4817,0
+STRS.US,D,20201008,000000,23.76,24.78,23.76,24.56,3847,0
+STRS.US,D,20201009,000000,24.19,24.305,24.15,24.19,2372,0
+STRS.US,D,20201012,000000,23.51,24,23.5,23.89,4814,0
+STRS.US,D,20201013,000000,23.19,23.52,23.19,23.52,2777,0
+STRS.US,D,20201014,000000,23.39,23.49,23.02,23.02,1011,0
+STRS.US,D,20201015,000000,23,23.26,22.51,23.22,7936,0
+STRS.US,D,20201016,000000,22.9,23.375,22.9,23.01,4077,0
+STRS.US,D,20201019,000000,22.66,22.98,22.03,22.03,4993,0
+STRS.US,D,20201020,000000,22.3,23,22.3,22.79,4977,0
+STRS.US,D,20201021,000000,22.69,22.85,22.25,22.6,3284,0
+STRS.US,D,20201022,000000,22.6,23.23,22.43,22.43,11424,0
+STRS.US,D,20201023,000000,22.67,23.5,22.67,23.15,10049,0
+STRS.US,D,20201026,000000,23.15,23.15,22.06,22.08,4568,0
+STRS.US,D,20201027,000000,22.24,22.25,22,22,5579,0
+STRS.US,D,20201028,000000,21.64,22.17,20.78,21.46,5229,0
+STRS.US,D,20201029,000000,21.29,22,21.09,22,11864,0
+STRS.US,D,20201030,000000,21.65,21.98,21.19,21.37,12938,0
+STRS.US,D,20201102,000000,21.62,22.45,21.6,22.45,3421,0
+STRS.US,D,20201103,000000,22.75,23.4,22.75,23.31,6052,0
+STRS.US,D,20201104,000000,22.98,23.27,22.5,22.5,1928,0
+STRS.US,D,20201105,000000,22.77,22.98,22.7,22.98,4240,0
+STRS.US,D,20201106,000000,23.26,23.7,22.33,22.95,6999,0
+STRS.US,D,20201109,000000,23.05,25.5,23.05,24.07,13197,0
+STRS.US,D,20201110,000000,24.47,26.45,24.47,25.66,15751,0
+STRS.US,D,20201111,000000,25.25,25.3,24.85,25.25,10365,0
+STRS.US,D,20201112,000000,25.25,25.425,23.85,24.5,5837,0
+STRS.US,D,20201113,000000,24.67,25.3,24.5,25.01,4306,0
+STRS.US,D,20201116,000000,25.71,26.69,25.44,26.51,12899,0
+STRS.US,D,20201117,000000,25.44,26.005,24.51,24.9,11539,0
+STRS.US,D,20201118,000000,25.1,25.4,24.72,24.72,4956,0
+STRS.US,D,20201119,000000,24.96,25.19,24.82,25.1,3256,0
+STRS.US,D,20201120,000000,24.62,24.99,23.91,24.2,7954,0
+STRS.US,D,20201123,000000,24.61,24.72,24.12,24.47,3929,0
+STRS.US,D,20201124,000000,24.8,26.25,24.73,26.25,14270,0
+STRS.US,D,20201125,000000,25.8,26.4,25.4868,25.87,8224,0
+STRS.US,D,20201127,000000,25.7,25.9,24.915,25.36,6523,0
+STRS.US,D,20201130,000000,25.02,25.43,24.095,24.35,10109,0
+STRS.US,D,20201201,000000,24.91,25.47,24.64,24.64,10698,0
+STRS.US,D,20201202,000000,24.75,24.9,24.5,24.5,4134,0
+STRS.US,D,20201203,000000,24.74,24.8604,24.74,24.83,2245,0
+STRS.US,D,20201204,000000,24.7313,25.45,24.1601,25.31,4640,0
+STRS.US,D,20201207,000000,25.01,25.35,24.71,24.73,5902,0
+STRS.US,D,20201208,000000,24.7,25.56,24.7,25.19,7526,0
+STRS.US,D,20201209,000000,25.45,25.6802,24.23,24.79,6284,0
+STRS.US,D,20201210,000000,24.99,25.25,24.425,25.25,7009,0
+STRS.US,D,20201211,000000,24.91,24.925,24.32,24.92,5440,0
+STRS.US,D,20201214,000000,25.27,25.5,24.74,24.74,6924,0
+STRS.US,D,20201215,000000,25.13,26.69,25.13,26.69,10987,0
+STRS.US,D,20201216,000000,26.62,26.88,25.6795,26.1,11865,0
+STRS.US,D,20201217,000000,26,27,25.5808,26.39,6626,0
+STRS.US,D,20201218,000000,26.8,26.8,24.48,24.48,34939,0
+STRS.US,D,20201221,000000,24.6,24.71,24,24.12,5251,0
+STRS.US,D,20201222,000000,23.65,23.88,21.83,22.31,9976,0
+STRS.US,D,20201223,000000,22.81,23.55,22.81,23.55,3575,0
+STRS.US,D,20201224,000000,23.3,24.19,23.21,23.21,1178,0
+STRS.US,D,20201228,000000,23.5,24.5,23.5,24.11,8762,0
+STRS.US,D,20201229,000000,24,25.41,23.5,24.12,20956,0
+STRS.US,D,20201230,000000,24.87,25.06,24.87,24.9,2793,0
+STRS.US,D,20201231,000000,25.68,25.91,25.5,25.5,4124,0
+STRS.US,D,20210104,000000,25.5,25.5,23.88,24.16,5186,0
+STRS.US,D,20210105,000000,24.17,24.85,23.57,23.99,8071,0
+STRS.US,D,20210106,000000,24.4,25.29,24.35,24.4,10020,0
+STRS.US,D,20210107,000000,24.9,28.18,24.9,25.74,14167,0
+STRS.US,D,20210108,000000,26.5,26.5,24.87,24.87,3839,0
+STRS.US,D,20210111,000000,24.92,25.3,24.92,25.3,4841,0
+STRS.US,D,20210112,000000,25.99,27.51,25.8,26.9,9607,0
+STRS.US,D,20210113,000000,26.57,26.65,26.13,26.37,3793,0
+STRS.US,D,20210114,000000,26.57,27.15,26.03,26.48,5615,0
+STRS.US,D,20210115,000000,26.05,26.07,25.81,25.81,3103,0
+STRS.US,D,20210119,000000,26.37,26.37,25.32,25.48,4817,0
+STRS.US,D,20210120,000000,25.82,26,25.26,25.26,6338,0
+STRS.US,D,20210121,000000,25.1,25.42,24.35,24.35,10808,0
+STRS.US,D,20210122,000000,24.65,24.91,24.5,24.88,6239,0
+STRS.US,D,20210125,000000,24.61,26.68,24.53,25.6,5019,0
+STRS.US,D,20210126,000000,26,28.1,26,26.53,22668,0
+STRS.US,D,20210127,000000,26,26.7,26,26,12796,0
+STRS.US,D,20210128,000000,26.36,26.36,25.24,25.88,21217,0
+STRS.US,D,20210129,000000,25.81,27.32,25.73,26.14,18603,0
+STRS.US,D,20210201,000000,26.2,26.925,26,26,11036,0
+STRS.US,D,20210202,000000,26.35,26.45,26,26,4008,0
+STRS.US,D,20210203,000000,25.75,26.75,25.21,25.67,7986,0
+STRS.US,D,20210204,000000,25.95,27.2714,25.7,25.9,7494,0
+STRS.US,D,20210205,000000,23.76,25.85,23.76,25.6,4805,0
+STRS.US,D,20210208,000000,25.6,27.4,25.5,26.95,3229,0
+STRS.US,D,20210209,000000,26.45,28.11,26.45,27.61,12398,0
+STRS.US,D,20210210,000000,27.76,28.095,27.015,27.09,5618,0
+STRS.US,D,20210211,000000,26.8,27.4,26.8,26.85,6584,0
+STRS.US,D,20210212,000000,26.56,26.85,26.31,26.57,4636,0
+STRS.US,D,20210216,000000,26.63,26.65,25.51,25.6,8054,0
+STRS.US,D,20210217,000000,25.4,25.4,25,25,4707,0
+STRS.US,D,20210218,000000,25.44,25.5,24.12,24.12,6723,0
+STRS.US,D,20210219,000000,24.01,26.41,24.01,24.6,12606,0
+STRS.US,D,20210222,000000,24.45,24.45,24,24.2,3206,0
+STRS.US,D,20210223,000000,24.59,25.215,24,24.15,14391,0
+STRS.US,D,20210224,000000,24.75,26.6999,24.75,26.29,16688,0
+STRS.US,D,20210225,000000,26.57,26.65,25.08,25.15,11325,0
+STRS.US,D,20210226,000000,25.61,26.29,24.26,24.29,9600,0
+STRS.US,D,20210301,000000,25.94,28.24,25.91,27.5,20025,0
+STRS.US,D,20210302,000000,27.47,27.85,26.5,27.12,10357,0
+STRS.US,D,20210303,000000,26.0819,28.69,26.0819,27.25,8477,0
+STRS.US,D,20210304,000000,27.6,27.705,26.69,26.89,9709,0
+STRS.US,D,20210305,000000,27.17,27.17,26.31,26.95,9007,0
+STRS.US,D,20210308,000000,27.5,27.55,26.7,27.1,11846,0
+STRS.US,D,20210309,000000,27.21,28.25,27.16,28.25,7585,0
+STRS.US,D,20210310,000000,28.8,29.39,28.5,29.29,9819,0
+STRS.US,D,20210311,000000,28.69,28.69,26.85,27.49,16970,0
+STRS.US,D,20210312,000000,27.5,28.715,27.5,28.03,13660,0
+STRS.US,D,20210315,000000,27.66,28.495,27.5,28.17,19583,0
+STRS.US,D,20210316,000000,28.05,28.1999,28,28.01,6874,0
+STRS.US,D,20210317,000000,27.81,27.93,27.77,27.77,6660,0
+STRS.US,D,20210318,000000,27.77,28.13,27.75,28.13,12612,0
+STRS.US,D,20210319,000000,28.24,29.85,27.75,29.82,66740,0
+STRS.US,D,20210322,000000,29.35,29.67,28.05,29.04,24680,0
+STRS.US,D,20210323,000000,28.6,31,28.6,30.33,42587,0
+STRS.US,D,20210324,000000,30.5,33.24,30.5,31.53,52959,0
+STRS.US,D,20210325,000000,30.91,31.95,29.36,29.95,23296,0
+STRS.US,D,20210326,000000,30.12,30.45,29.42,30.3,14084,0
+STRS.US,D,20210329,000000,30.31,30.9,29.98,30,9550,0
+STRS.US,D,20210330,000000,29.8,31,28.96,30.5,23568,0
+STRS.US,D,20210331,000000,30.5,30.97,29.47,30.5,62760,0
+STRS.US,D,20210401,000000,30.43,30.88,29.885,30.88,11221,0
+STRS.US,D,20210405,000000,30.96,31.96,30.3,30.86,34146,0
+STRS.US,D,20210406,000000,30.995,31.29,30.995,31.07,3757,0
+STRS.US,D,20210407,000000,30.94,31.175,30.55,30.55,12426,0
+STRS.US,D,20210408,000000,30.97,31.2,30.5101,31.2,5884,0
+STRS.US,D,20210409,000000,31.5,32.075,31.005,31.845,17702,0
+STRS.US,D,20210412,000000,31.69,31.69,31.11,31.5,6157,0
+STRS.US,D,20210413,000000,31.75,31.75,31.08,31.1,4490,0
+STRS.US,D,20210414,000000,31.18,32.16,30.6,31.71,30499,0
+STRS.US,D,20210415,000000,31.9735,32.6,31.32,32.21,27020,0
+STRS.US,D,20210416,000000,32.65,35,32.18,34.54,21831,0
+STRS.US,D,20210419,000000,34.7,34.81,33.645,34.72,19089,0
+STRS.US,D,20210420,000000,34.72,35.24,34.32,35.12,12184,0
+STRS.US,D,20210421,000000,35.57,36.605,35.5,36,31091,0
+STRS.US,D,20210422,000000,36,37.3554,35.21,35.3,16863,0
+STRS.US,D,20210423,000000,36.13,36.13,34.8,35.51,9114,0
+STRS.US,D,20210426,000000,35.52,36.28,35.145,35.73,8283,0
+STRS.US,D,20210427,000000,35.33,36.41,35.03,36.1,25413,0
+STRS.US,D,20210428,000000,35.43,35.8899,35.43,35.67,7774,0
+STRS.US,D,20210429,000000,35.59,35.88,34.985,35.78,20149,0
+STRS.US,D,20210430,000000,35.62,36.12,34.73,35.15,13716,0
+STRS.US,D,20210503,000000,35.39,35.92,35.25,35.51,9876,0
+STRS.US,D,20210504,000000,35.25,35.25,34.6,34.6,5580,0
+STRS.US,D,20210505,000000,36.4699,36.4699,33.92,34.03,12995,0
+STRS.US,D,20210506,000000,33.98,34.42,31.75,32.4,28841,0
+STRS.US,D,20210507,000000,31.95,32.13,28.34,29.19,42511,0
+STRS.US,D,20210510,000000,28.88,29.23,27.9001,28.61,7604,0
+STRS.US,D,20210511,000000,28.3099,28.3099,26.28,27,20752,0
+STRS.US,D,20210512,000000,27.11,27.79,25.93,25.98,20437,0
+STRS.US,D,20210513,000000,25.68,27.51,25.68,27,16118,0
+STRS.US,D,20210514,000000,27.33,27.87,27.22,27.24,8915,0
+STRS.US,D,20210517,000000,27.1,27.32,25.78,26.27,13976,0
+STRS.US,D,20210518,000000,26.5,26.6743,25.26,25.5,19579,0
+STRS.US,D,20210519,000000,25.4,26.5,25.4,26.1,17713,0
+STRS.US,D,20210520,000000,26.12,27.39,26.12,27.34,16172,0
+STRS.US,D,20210521,000000,27.53,28.02,25.85,26.16,11118,0
+STRS.US,D,20210524,000000,26.59,27.98,26.16,27.25,50736,0
+STRS.US,D,20210525,000000,27.11,28.75,27.11,27.5,53901,0
+STRS.US,D,20210526,000000,27.59,28.01,25.75,26.79,25077,0
+STRS.US,D,20210527,000000,27.12,28.68,26.37,26.73,10372,0
+STRS.US,D,20210528,000000,26.695,27.52,26.695,27.17,15118,0
+STRS.US,D,20210601,000000,27.12,27.525,26.59,26.75,28068,0
+STRS.US,D,20210602,000000,26.86,26.87,25.66,26.37,23119,0
+STRS.US,D,20210603,000000,26.1,26.1,24.75,25.74,24464,0
+STRS.US,D,20210604,000000,25.43,25.94,25.43,25.62,18978,0
+STRS.US,D,20210607,000000,25.54,25.8999,24.465,24.81,82687,0
+STRS.US,D,20210608,000000,24.9,25.06,24.03,24.68,33520,0
+STRS.US,D,20210609,000000,25.0494,25.0494,24.07,24.5,20168,0
+STRS.US,D,20210610,000000,24.68,24.68,23.2,24.15,34994,0
+STRS.US,D,20210611,000000,24.09,24.52,24.05,24.05,21909,0
+STRS.US,D,20210614,000000,24.1,24.26,23.5,24.14,59597,0
+STRS.US,D,20210615,000000,24.18,24.4772,23.935,24.2,49784,0
+STRS.US,D,20210616,000000,24.02,24.07,23.56,23.82,43641,0
+STRS.US,D,20210617,000000,23.53,24.75,23.53,23.91,74558,0
+STRS.US,D,20210618,000000,23.56,24.23,23.42,23.95,84126,0
+STRS.US,D,20210621,000000,24.22,24.22,23.77,23.93,95807,0
+STRS.US,D,20210622,000000,23.735,24.375,23.57,24,74666,0
+STRS.US,D,20210623,000000,23.74,24.445,23.74,23.84,158268,0
+STRS.US,D,20210624,000000,23.84,24.6566,23.385,24.15,113469,0
+STRS.US,D,20210625,000000,24.2,25.435,23.73,24.74,926511,0
+STRS.US,D,20210628,000000,24.85,25.02,24.23,24.8,88640,0
+STRS.US,D,20210629,000000,24.73,24.99,24.13,24.8,34995,0
+STRS.US,D,20210630,000000,25.26,25.33,24.59,24.67,186287,0
+STRS.US,D,20210701,000000,24.76,25.26,24.53,25.12,51738,0
+STRS.US,D,20210702,000000,25.12,25.905,24.745,25.88,21664,0
+STRS.US,D,20210706,000000,25.87,26.35,24.9,25,58305,0
+STRS.US,D,20210707,000000,25,25.94,24.5,25.89,52398,0
+STRS.US,D,20210708,000000,25.44,26.58,25.44,26.5,44278,0
+STRS.US,D,20210709,000000,27.0856,27.66,27,27.38,16395,0
+STRS.US,D,20210712,000000,27.38,27.79,27.25,27.48,7368,0
+STRS.US,D,20210713,000000,27.43,27.89,27.11,27.26,13357,0
+STRS.US,D,20210714,000000,27.44,27.56,26.51,26.63,9969,0
+STRS.US,D,20210715,000000,26.51,27.2,26.03,27.2,22691,0
+STRS.US,D,20210716,000000,27.08,27.33,26.83,27.3,24490,0
+STRS.US,D,20210719,000000,26.86,27.11,26.27,26.3,16601,0
+STRS.US,D,20210720,000000,26.5,28.13,26.5,27.7,29864,0
+STRS.US,D,20210721,000000,27.09,28.77,27.09,28.7,13293,0
+STRS.US,D,20210722,000000,29.7426,29.7426,28.32,29.1,12295,0
+STRS.US,D,20210723,000000,29.25,31.05,29.1925,30.49,16545,0
+STRS.US,D,20210726,000000,30.0936,30.675,29.61,29.72,13296,0
+STRS.US,D,20210727,000000,29.72,30.66,29.72,30.47,10722,0
+STRS.US,D,20210728,000000,30.36,30.52,30.16,30.48,3529,0
+STRS.US,D,20210729,000000,30.6637,31,30.3006,30.61,13283,0
+STRS.US,D,20210730,000000,30.37,30.54,29.96,30.15,7472,0
+STRS.US,D,20210802,000000,29.24,30.27,29.23,30.01,7604,0
+STRS.US,D,20210803,000000,29.94,29.94,29,29.24,12879,0
+STRS.US,D,20210804,000000,29.16,29.5682,28.625,29.2,8689,0
+STRS.US,D,20210805,000000,28.9601,29.37,28.725,29.32,5803,0
+STRS.US,D,20210806,000000,29.61,29.61,29.1,29.4,4689,0
+STRS.US,D,20210809,000000,29.63,29.85,29.175,29.74,8373,0
+STRS.US,D,20210810,000000,30,30,29.32,29.7,7711,0
+STRS.US,D,20210811,000000,30.0125,30.0125,29.17,29.66,5756,0
+STRS.US,D,20210812,000000,29.65,29.67,29.2062,29.67,3541,0
+STRS.US,D,20210813,000000,29.44,29.69,29.0343,29.151,14535,0
+STRS.US,D,20210816,000000,29.695,29.695,27.69,27.99,19322,0
+STRS.US,D,20210817,000000,27.99,29.29,27.42,28.52,16592,0
+STRS.US,D,20210818,000000,28.45,30,28.125,29.9,16432,0
+STRS.US,D,20210819,000000,29.5,30.13,29.17,29.84,16395,0
+STRS.US,D,20210820,000000,29.73,30.23,29.61,29.61,4147,0
+STRS.US,D,20210823,000000,29.5,30.19,28.8916,30.18,6052,0
+STRS.US,D,20210824,000000,30.02,30.83,29,30.29,19347,0
+STRS.US,D,20210825,000000,30.31,30.41,29.68,29.68,10243,0
+STRS.US,D,20210826,000000,29.83,30.23,29.2706,29.9,13301,0
+STRS.US,D,20210827,000000,29.71,30.5,29.38,29.61,3421,0
+STRS.US,D,20210830,000000,29.61,30.23,29.26,29.91,12109,0
+STRS.US,D,20210831,000000,30.1,30.23,29.6661,30.13,7074,0
+STRS.US,D,20210901,000000,30.51,30.57,30.01,30.01,4016,0
+STRS.US,D,20210902,000000,30.22,30.6,29.81,30.36,9411,0
+STRS.US,D,20210903,000000,30.21,30.26,29.99,30.2,2353,0
+STRS.US,D,20210907,000000,30.04,30.3,30.04,30.3,2356,0
+STRS.US,D,20210908,000000,30.3,30.59,30.07,30.45,8468,0
+STRS.US,D,20210909,000000,30.41,30.79,30.15,30.59,5097,0
+STRS.US,D,20210910,000000,30.8322,30.8322,29.85,30.09,7456,0
+STRS.US,D,20210913,000000,30.15,30.54,30.04,30.04,5007,0
+STRS.US,D,20210914,000000,30.25,30.27,30.12,30.14,5715,0
+STRS.US,D,20210915,000000,30.45,30.88,30.19,30.58,5451,0
+STRS.US,D,20210916,000000,30.44,30.53,30.31,30.31,2948,0
+STRS.US,D,20210917,000000,30.885,31.29,30.54,31.26,9293,0
+STRS.US,D,20210920,000000,30.65,30.75,30.12,30.21,9189,0
+STRS.US,D,20210921,000000,30.53,30.53,29.3,30.23,6033,0
+STRS.US,D,20210922,000000,30.66,32.43,30.66,31.45,23598,0
+STRS.US,D,20210923,000000,31.31,31.35,30.62,31.24,17483,0
+STRS.US,D,20210924,000000,30.86,31.86,30.74,31.24,3462,0
+STRS.US,D,20210927,000000,31.035,32.34,30.4459,32.1,9539,0
+STRS.US,D,20210928,000000,31.95,31.95,31.5,31.65,3929,0
+STRS.US,D,20210929,000000,30.9809,32.29,30.9809,31.88,4648,0
+STRS.US,D,20210930,000000,31.5,32.35,31.05,32.35,6229,0
+STRS.US,D,20211001,000000,31.97,32.2525,31.06,31.46,13062,0
+STRS.US,D,20211004,000000,31.33,31.4,30.99,31,8484,0
+STRS.US,D,20211005,000000,31.27,31.7,30.745,31.41,10741,0
+STRS.US,D,20211006,000000,31.08,31.32,31,31.32,1333,0
+STRS.US,D,20211007,000000,31.035,31.4,31.035,31.4,1301,0
+STRS.US,D,20211008,000000,31.5,32.5,31.5,32.5,4126,0
+STRS.US,D,20211011,000000,32.63,32.63,32.63,32.63,548,0
+STRS.US,D,20211012,000000,31.75,32.6,31.6544,32,12316,0
+STRS.US,D,20211013,000000,32.6,32.6,31.62,31.78,7191,0
+STRS.US,D,20211014,000000,31.91,32.495,31.25,31.79,10717,0
+STRS.US,D,20211015,000000,32.31,32.31,31.6,31.6,4159,0
+STRS.US,D,20211018,000000,31.71,31.81,31.02,31.02,30688,0
+STRS.US,D,20211019,000000,31.09,31.47,30.5302,31.01,79159,0
+STRS.US,D,20211020,000000,31.11,31.5994,30.855,31.43,45650,0
+STRS.US,D,20211021,000000,31.65,32.29,31.35,31.77,13374,0
+STRS.US,D,20211022,000000,32.055,32.12,31.475,32.09,14209,0
+STRS.US,D,20211025,000000,32.0308,32.1965,31.8,31.82,8308,0
+STRS.US,D,20211026,000000,31.84,32.3,31.69,32.22,7507,0
+STRS.US,D,20211027,000000,34.5,36.7,33.61,33.88,46505,0
+STRS.US,D,20211028,000000,34.31,35,33.74,34.25,39371,0
+STRS.US,D,20211029,000000,34.36,34.36,34.08,34.08,1743,0
+STRS.US,D,20211101,000000,33.5,34.2,33.05,33.58,57877,0
+STRS.US,D,20211102,000000,34,34.08,33.575,34.08,16922,0
+STRS.US,D,20211103,000000,34,34.87,33.75,33.98,10788,0
+STRS.US,D,20211104,000000,33.9164,34,33.78,34,7377,0
+STRS.US,D,20211105,000000,34,34.67,33.95,34.67,15281,0
+STRS.US,D,20211108,000000,34.64,35.31,34.51,35,6965,0
+STRS.US,D,20211109,000000,34.99,35,34.785,34.98,6221,0
+STRS.US,D,20211110,000000,34.98,35.47,34.98,35.47,5972,0
+STRS.US,D,20211111,000000,35.25,35.93,35.25,35.5,10908,0
+STRS.US,D,20211112,000000,35.5,35.85,35.5,35.5,3384,0
+STRS.US,D,20211115,000000,35.45,35.5,34.8012,35.425,7633,0
+STRS.US,D,20211116,000000,35.15,35.27,35.15,35.27,5187,0
+STRS.US,D,20211117,000000,34.99,34.99,34.5,34.72,6227,0
+STRS.US,D,20211118,000000,35.14,35.14,34,34.97,12461,0
+STRS.US,D,20211119,000000,34.97,34.97,34.25,34.64,2326,0
+STRS.US,D,20211122,000000,34.5,34.5025,34.27,34.4,7996,0
+STRS.US,D,20211123,000000,34.25,35,34.21,34.8,10030,0
+STRS.US,D,20211124,000000,34.9,35.47,34.88,35.28,15464,0
+STRS.US,D,20211126,000000,34.89,35.5,34.061,35.07,12708,0
+STRS.US,D,20211129,000000,35.4,35.5,35.29,35.5,12589,0
+STRS.US,D,20211130,000000,35.36,35.5,35.2,35.26,7318,0
+STRS.US,D,20211201,000000,35.5,36.24,35.24,36.14,13836,0
+STRS.US,D,20211202,000000,36.54,36.54,35.1302,36.35,12760,0
+STRS.US,D,20211203,000000,36.44,36.6,35.78,36.59,5571,0
+STRS.US,D,20211206,000000,36,36,35.74,35.92,5176,0
+STRS.US,D,20211207,000000,36.12,36.62,35.855,36.54,6953,0
+STRS.US,D,20211208,000000,36.62,37.01,35.24,36,14288,0
+STRS.US,D,20211209,000000,35.99,36.55,35.01,36.32,9731,0
+STRS.US,D,20211210,000000,36.62,36.62,35.1716,36.3,6603,0
+STRS.US,D,20211213,000000,36.3,36.5,36,36.01,3290,0
+STRS.US,D,20211214,000000,35.07,36.5,34.56,35.51,10609,0
+STRS.US,D,20211215,000000,35.3,35.5832,34.3,34.3,17045,0
+STRS.US,D,20211216,000000,34.5,35.5,33.08,34.15,14301,0
+STRS.US,D,20211217,000000,33.61,35.4,33.06,35.4,13411,0
+STRS.US,D,20211220,000000,34.06,35.3,34.05,34.73,17041,0
+STRS.US,D,20211221,000000,35.25,35.67,34.57,34.91,4549,0
+STRS.US,D,20211222,000000,34.62,35.14,34.165,35.03,23467,0
+STRS.US,D,20211223,000000,35.26,36.9,35.26,36.9,26130,0
+STRS.US,D,20211227,000000,37.09,37.585,36.65,36.96,14914,0
+STRS.US,D,20211228,000000,36.98,37.1,36.56,36.77,9975,0
+STRS.US,D,20211229,000000,36.82,36.82,36.82,36.82,507,0
+STRS.US,D,20211230,000000,36.21,36.54,35.6,35.6,11714,0
+STRS.US,D,20211231,000000,35.89,36.65,35.84,36.57,8530,0
+STRS.US,D,20220103,000000,37,37,36.9,36.9,2800,0
+STRS.US,D,20220104,000000,36.54,36.56,36.005,36.07,7951,0
+STRS.US,D,20220105,000000,35.9,35.99,35.9,35.99,1088,0
+STRS.US,D,20220106,000000,35.8499,35.8499,34.8,35.26,14709,0
+STRS.US,D,20220107,000000,35,35.2,34.45,34.52,14344,0
+STRS.US,D,20220110,000000,34.65,34.71,34.27,34.38,3415,0
+STRS.US,D,20220111,000000,34.35,34.5,33.83,33.83,8421,0
+STRS.US,D,20220112,000000,33.86,34.9322,33.86,34.55,12393,0
+STRS.US,D,20220113,000000,33.6525,35.045,33.6525,34.12,20898,0
+STRS.US,D,20220114,000000,33.5,34.5,33.39,34.48,13025,0
+STRS.US,D,20220118,000000,33.55,33.87,33.16,33.16,8183,0
+STRS.US,D,20220119,000000,33.76,34,32.845,33,4061,0
+STRS.US,D,20220120,000000,33.5,34,32.84,32.84,22760,0
+STRS.US,D,20220121,000000,33,34,33,33.4,14539,0
+STRS.US,D,20220124,000000,34,34.02,32.94,33.35,9764,0
+STRS.US,D,20220125,000000,32.8,33.3,32.69,32.8,24319,0
+STRS.US,D,20220126,000000,33.56,33.72,32.655,33.51,25471,0
+STRS.US,D,20220127,000000,33.5,33.6,33.5,33.5,7694,0
+STRS.US,D,20220128,000000,33.26,34,33.26,34,2756,0
+STRS.US,D,20220131,000000,34.09,36.64,34.09,36.64,27535,0
+STRS.US,D,20220201,000000,36.66,42.86,36.245,40.03,98703,0
+STRS.US,D,20220202,000000,40.06,40.06,38.15,38.6,23372,0
+STRS.US,D,20220203,000000,38.14,38.51,36.146,37.77,6959,0
+STRS.US,D,20220204,000000,37.45,38.49,37.45,38.45,4130,0
+STRS.US,D,20220207,000000,37.99,39.16,37.85,37.93,10582,0
+STRS.US,D,20220208,000000,38.03,38.5,38,38.4,6418,0
+STRS.US,D,20220209,000000,38.5,39.53,38.5,39.52,9690,0
+STRS.US,D,20220210,000000,38.83,39.3,37.9806,38.49,22801,0
+STRS.US,D,20220211,000000,38.5,38.5,36.5,37.5,21693,0
+STRS.US,D,20220214,000000,37.21,38.125,37,37.38,10180,0
+STRS.US,D,20220215,000000,37,37.68,36.6,37.42,6571,0
+STRS.US,D,20220216,000000,37.35,37.59,37.3,37.59,2613,0
+STRS.US,D,20220217,000000,37.05,37.93,36.915,37.305,10065,0
+STRS.US,D,20220218,000000,37.55,37.66,36.855,37.01,9115,0
+STRS.US,D,20220222,000000,36.72,37.31,35.8927,37.31,3367,0
+STRS.US,D,20220223,000000,37.32,37.45,36.735,37.17,6070,0
+STRS.US,D,20220224,000000,36.71,38.06,36.65,37.9,9065,0
+STRS.US,D,20220225,000000,37.6,38.5,37.5,38.47,7113,0
+STRS.US,D,20220228,000000,37.9,38.44,37.9,38.19,1405,0
+STRS.US,D,20220301,000000,38.02,38.105,38.02,38.05,3269,0
+STRS.US,D,20220302,000000,38.5,39,38.46,39,44097,0
+STRS.US,D,20220303,000000,39,39.95,38.99,39.95,16217,0
+STRS.US,D,20220304,000000,39.8652,41,39.3,41,58805,0
+STRS.US,D,20220307,000000,40.6,41,40.15,40.2,14831,0
+STRS.US,D,20220308,000000,40,40.72,40,40.31,11292,0
+STRS.US,D,20220309,000000,40.74,41.3635,40.63,40.88,21817,0
+STRS.US,D,20220310,000000,40.46,41.1,40.46,40.75,12596,0
+STRS.US,D,20220311,000000,40.54,40.54,39.96,39.96,7732,0
+STRS.US,D,20220314,000000,40,40.02,39.77,39.77,5412,0
+STRS.US,D,20220315,000000,39.82,40.1,39.7,39.9,29252,0
+STRS.US,D,20220316,000000,40.04,40.24,39.87,39.99,3188,0
+STRS.US,D,20220317,000000,40,40,40,40,1818,0
+STRS.US,D,20220318,000000,40.28,41.53,40.21,41,21198,0
+STRS.US,D,20220321,000000,40.48,41.75,36.74,41.48,36291,0
+STRS.US,D,20220322,000000,41.3137,43.25,41.3137,42.75,12631,0
+STRS.US,D,20220323,000000,42.99,42.99,41.9976,42.02,7192,0
+STRS.US,D,20220324,000000,39.2718,42.35,38.9,42.35,14625,0
+STRS.US,D,20220325,000000,41.97,41.97,41.2,41.62,6669,0
+STRS.US,D,20220328,000000,41.5,41.92,41.23,41.75,5044,0
+STRS.US,D,20220329,000000,41.97,42,40.99,41.76,9353,0
+STRS.US,D,20220330,000000,42.2,42.49,41.7,42.35,5333,0
+STRS.US,D,20220331,000000,41.63,43.08,41.63,43.08,8429,0
+STRS.US,D,20220401,000000,43.01,43.01,42.635,42.91,7256,0
+STRS.US,D,20220404,000000,42.51,43.29,42.51,42.86,14004,0
+STRS.US,D,20220405,000000,42.67,43.45,42.2182,43.02,15543,0
+STRS.US,D,20220406,000000,42.85,42.85,39.57,41,23306,0
+STRS.US,D,20220407,000000,40.54,43.2575,38.26,39.46,32209,0
+STRS.US,D,20220408,000000,38.96,41.39,38.89,41,23344,0
+STRS.US,D,20220411,000000,40.52,41.3,39.61,40,15428,0
+STRS.US,D,20220412,000000,39.95,40.875,39.32,40.38,20913,0
+STRS.US,D,20220413,000000,40.12,40.64,39.715,39.96,19856,0
+STRS.US,D,20220414,000000,39.66,41.44,39.66,40.5,17266,0
+STRS.US,D,20220418,000000,40.49,41.685,40.49,41.15,26598,0
+STRS.US,D,20220419,000000,41,42.27,40.925,42.07,26321,0
+STRS.US,D,20220420,000000,42.14,42.565,41.63,41.9,28982,0
+STRS.US,D,20220421,000000,42.02,42.5,41.6489,42.19,20644,0
+STRS.US,D,20220422,000000,41.89,42.535,41.335,41.84,18514,0
+STRS.US,D,20220425,000000,41.58,42.1425,40.565,41.21,12107,0
+STRS.US,D,20220426,000000,40.68,40.97,40.43,40.73,10839,0
+STRS.US,D,20220427,000000,40.835,41.845,40.06,41.45,31623,0
+STRS.US,D,20220428,000000,41.46,42.64,41.46,42,33790,0
+STRS.US,D,20220429,000000,41.69,42.42,40.31,42,22126,0
+STRS.US,D,20220502,000000,42,42.5,41.49,41.61,22905,0
+STRS.US,D,20220503,000000,41.2,42.335,41.2,41.48,16369,0
+STRS.US,D,20220504,000000,44.25,44.25,39.325,40.56,25806,0
+STRS.US,D,20220505,000000,40.2,40.77,39.23,39.47,24998,0
+STRS.US,D,20220506,000000,39.5,39.78,38.89,39.59,16056,0
+STRS.US,D,20220509,000000,40.08,40.08,37.37,37.74,28272,0
+STRS.US,D,20220510,000000,37.97,38.94,36.42,36.67,20796,0
+STRS.US,D,20220511,000000,35.42,37.8,35.42,37.79,31171,0
+STRS.US,D,20220512,000000,37.45,37.79,36.99,37.79,21549,0
+STRS.US,D,20220513,000000,37.83,39,37.83,38.07,32355,0
+STRS.US,D,20220516,000000,38.91,43,38.65,42.35,40253,0
+STRS.US,D,20220517,000000,42.96,43.805,40.98,42.96,46413,0
+STRS.US,D,20220518,000000,42.99,44.175,42.0801,42.49,24170,0
+STRS.US,D,20220519,000000,42.29,43.59,40.28,40.52,30912,0
+STRS.US,D,20220520,000000,41.58,41.58,40.15,40.41,13604,0
+STRS.US,D,20220523,000000,40.75,41.57,40.37,40.55,15639,0
+STRS.US,D,20220524,000000,40.33,40.4,39.01,39.04,21226,0
+STRS.US,D,20220525,000000,38.93,40.09,38.93,40.01,7363,0
+STRS.US,D,20220526,000000,40,40.7027,40,40.46,15480,0
+STRS.US,D,20220527,000000,40.94,42.06,40.94,41.39,10332,0
+STRS.US,D,20220531,000000,41.3,42.93,40.87,42.85,21385,0
+STRS.US,D,20220601,000000,43.18,46.41,43.13,45.17,36373,0
+STRS.US,D,20220602,000000,44.84,45.9212,44.47,45.63,19548,0
+STRS.US,D,20220603,000000,46.225,46.44,45.115,45.67,23388,0
+STRS.US,D,20220606,000000,46.02,46.02,43.21,43.39,38530,0
+STRS.US,D,20220607,000000,42.67,43.72,38.4056,39.57,69690,0
+STRS.US,D,20220608,000000,39.45,40.99,38.95,39.08,20771,0
+STRS.US,D,20220609,000000,38.53,39,36.41,36.53,43475,0
+STRS.US,D,20220610,000000,36.1,36.235,34.73,34.99,21217,0
+STRS.US,D,20220613,000000,34.32,34.32,32.02,32.88,43961,0
+STRS.US,D,20220614,000000,33.02,34.35,32.895,33.5,27801,0
+STRS.US,D,20220615,000000,33.56,35.82,33.56,34.27,43243,0
+STRS.US,D,20220616,000000,34,34.9,33.635,34,22054,0
+STRS.US,D,20220617,000000,34.07,35.8,33.62,33.79,36758,0
+STRS.US,D,20220621,000000,35.07,35.54,34.05,35.33,41250,0
+STRS.US,D,20220622,000000,34.87,34.87,32.76,32.82,48350,0
+STRS.US,D,20220623,000000,33.28,35.1,32.82,34.9,99185,0
+STRS.US,D,20220624,000000,34.94,36.35,31.38,31.84,728445,0
+STRS.US,D,20220627,000000,32.04,32.89,30.3,31.59,123780,0
+STRS.US,D,20220628,000000,31.37,32.52,31.15,31.33,69391,0
+STRS.US,D,20220629,000000,31.23,31.33,29.39,30.77,62700,0
+STRS.US,D,20220630,000000,30.57,32.52,30.32,32.225,51004,0
+STRS.US,D,20220701,000000,31.92,32.33,30.96,31.96,27117,0
+STRS.US,D,20220705,000000,31.22,31.93,30.37,31.29,25744,0
+STRS.US,D,20220706,000000,30.77,31.43,30.32,30.35,18466,0
+STRS.US,D,20220707,000000,31.07,32.26,30.88,30.92,16325,0
+STRS.US,D,20220708,000000,31.15,32.66,31.15,32.46,28817,0
+STRS.US,D,20220711,000000,32.32,32.32,30.74,30.76,18737,0
+STRS.US,D,20220712,000000,30.7,31.5,30.605,31.21,11697,0
+STRS.US,D,20220713,000000,31.11,32.1,31.11,32.04,12107,0
+STRS.US,D,20220714,000000,31.86,32.4,31.231,32.14,24722,0
+STRS.US,D,20220715,000000,32.49,33.94,31.58,31.74,18647,0
+STRS.US,D,20220718,000000,32.06,32.06,31.15,31.47,16170,0
+STRS.US,D,20220719,000000,31.68,32,31.61,31.72,16069,0
+STRS.US,D,20220720,000000,31.71,31.92,30.14,30.77,35076,0
+STRS.US,D,20220721,000000,30.45,30.78,29.55,30.61,41041,0
+STRS.US,D,20220722,000000,30.51,30.89,30.17,30.8,13880,0
+STRS.US,D,20220725,000000,30.76,31.54,30.76,31.01,12916,0
+STRS.US,D,20220726,000000,30.94,31.59,30.69,31.14,7405,0
+STRS.US,D,20220727,000000,31.1,31.88,31.1,31.88,12461,0
+STRS.US,D,20220728,000000,32.29,32.41,31.74,32.08,7720,0
+STRS.US,D,20220729,000000,31.9,32.07,31.46,31.67,7988,0
+STRS.US,D,20220801,000000,30.97,31.49,30.56,30.9,7569,0
+STRS.US,D,20220802,000000,30.9,31.08,30,30.66,20858,0
+STRS.US,D,20220803,000000,30.9188,30.98,30.65,30.73,6112,0
+STRS.US,D,20220804,000000,30.88,31.58,30.5619,30.82,6838,0
+STRS.US,D,20220805,000000,30.8,30.96,30.5,30.81,6428,0
+STRS.US,D,20220808,000000,31.14,31.87,31.08,31.83,13126,0
+STRS.US,D,20220809,000000,31.83,33.18,31.505,32.64,22672,0
+STRS.US,D,20220810,000000,33.3,34.15,33.08,33.55,9291,0
+STRS.US,D,20220811,000000,33.8,34.38,33.55,33.91,10898,0
+STRS.US,D,20220812,000000,34.15,36.4,34,35.45,31441,0
+STRS.US,D,20220815,000000,35.93,36.99,33.5,33.98,24361,0
+STRS.US,D,20220816,000000,34.1,34.54,33.56,33.64,7595,0
+STRS.US,D,20220817,000000,33.69,34.075,32.2,32.77,19997,0
+STRS.US,D,20220818,000000,32.75,32.75,31.87,32.2,14749,0
+STRS.US,D,20220819,000000,31.94,32.4,31.32,32.1,21426,0
+STRS.US,D,20220822,000000,31.85,32.21,31.85,32.08,6037,0
+STRS.US,D,20220823,000000,32.01,32.01,32.01,32.01,2127,0
+STRS.US,D,20220824,000000,32.25,33.95,31.75,33.8,14191,0
+STRS.US,D,20220825,000000,34.125,36.65,34,35.73,44330,0
+STRS.US,D,20220826,000000,36.38,36.4,34.49,34.78,19339,0
+STRS.US,D,20220829,000000,34.8,34.8,33.41,33.65,8444,0
+STRS.US,D,20220830,000000,33.62,34.9,33.57,33.57,7744,0
+STRS.US,D,20220831,000000,34.93,35.8502,33.95,35.61,13621,0
+STRS.US,D,20220901,000000,35.95,36.0194,35.01,35.19,5658,0
+STRS.US,D,20220902,000000,37.04,37.63,34.73,35.04,46034,0
+STRS.US,D,20220906,000000,35.8,38.0128,35,36.2,93862,0
+STRS.US,D,20220907,000000,36.4,36.76,35.78,36.3,101902,0
+STRS.US,D,20220908,000000,36.5,37.04,35.44,35.95,76929,0
+STRS.US,D,20220909,000000,36.39,36.4,36,36.25,52354,0
+STRS.US,D,20220912,000000,37.15,37.9599,36,36.23,86524,0
+STRS.US,D,20220913,000000,36,36.2,35.18,35.25,45087,0
+STRS.US,D,20220914,000000,35.39,35.89,34.59,35.64,45546,0
+STRS.US,D,20220915,000000,36.13,36.2899,35.368,35.92,90469,0
+STRS.US,D,20220916,000000,30.98,31.4064,27.96,29.13,116745,0
+STRS.US,D,20220919,000000,28.73,29.0438,28.1604,28.66,36837,0
+STRS.US,D,20220920,000000,28.26,28.8216,26.72,27.14,64146,0
+STRS.US,D,20220921,000000,27.19,27.19,24.89,24.965,69289,0
+STRS.US,D,20220922,000000,24.61,25.31,22.96,24.83,51922,0
+STRS.US,D,20220923,000000,24.61,24.68,23.58,24.06,25954,0
+STRS.US,D,20220926,000000,23.85,24.03,23.01,23.28,17540,0
+STRS.US,D,20220927,000000,23.48,24.41,23.2,23.35,21539,0
+STRS.US,D,20220928,000000,23.35,24.08,23.35,23.8,65887,0
+STRS.US,D,20220929,000000,23.48,23.68,23.01,23.55,44496,0
+STRS.US,D,20220930,000000,24.01,24.3294,23.17,23.3,53542,0
+STRS.US,D,20221003,000000,23.22,24.045,23.22,23.87,21491,0
+STRS.US,D,20221004,000000,24.02,24.595,23.98,24.18,24806,0
+STRS.US,D,20221005,000000,23.45,23.765,23.31,23.51,15903,0
+STRS.US,D,20221006,000000,23.32,23.51,22.61,22.78,33360,0
+STRS.US,D,20221007,000000,22.42,22.74,22.1086,22.55,25477,0
+STRS.US,D,20221010,000000,22.5,23.66,22.5,23.31,13175,0
+STRS.US,D,20221011,000000,23.28,24.38,23.28,24.27,16609,0
+STRS.US,D,20221012,000000,24.14,24.18,23.72,23.94,12648,0
+STRS.US,D,20221013,000000,23.745,25.51,23.5,23.95,81448,0
+STRS.US,D,20221014,000000,23.86,23.86,23.14,23.35,12109,0
+STRS.US,D,20221017,000000,23.414,24.11,23.414,24.03,11346,0
+STRS.US,D,20221018,000000,24.44,25.24,24.29,24.48,9337,0
+STRS.US,D,20221019,000000,24.18,24.79,23.9,24.3,20297,0
+STRS.US,D,20221020,000000,24.23,24.5,23.78,23.79,14300,0
+STRS.US,D,20221021,000000,24.07,24.4,23.78,24.06,27520,0
+STRS.US,D,20221024,000000,24.05,24.1671,23.86,24.1,13722,0
+STRS.US,D,20221025,000000,24.2,24.5,23.96,24.25,10062,0
+STRS.US,D,20221026,000000,24.26,24.8,24.26,24.31,8323,0
+STRS.US,D,20221027,000000,24.72,25.34,24.72,25.16,11966,0
+STRS.US,D,20221028,000000,25,27.86,25,27.44,30332,0
+STRS.US,D,20221031,000000,27.62,29.98,27.115,29.56,57856,0
+STRS.US,D,20221101,000000,29.6,30.57,28.175,28.86,33463,0
+STRS.US,D,20221102,000000,28.76,29.57,27.65,27.65,12328,0
+STRS.US,D,20221103,000000,27.85,28.9,27.75,28.26,13550,0
+STRS.US,D,20221104,000000,29.6,30.08,27.37,28.77,24493,0
+STRS.US,D,20221107,000000,28.93,29.84,27.675,29.32,37884,0
+STRS.US,D,20221108,000000,29.58,29.64,27.945,29.09,65442,0
+STRS.US,D,20221109,000000,29,29,26.91,27.13,18459,0
+STRS.US,D,20221110,000000,27.69,28.79,26.805,28.51,24887,0
+STRS.US,D,20221111,000000,28.45,28.45,27.58,27.94,12038,0
+STRS.US,D,20221114,000000,28.37,28.44,26.09,26.09,9572,0
+STRS.US,D,20221115,000000,26.46,26.7,24.91,25.39,19862,0
+STRS.US,D,20221116,000000,25.71,25.89,24.65,24.67,17019,0
+STRS.US,D,20221117,000000,24.5,25.01,24.1503,24.65,12738,0
+STRS.US,D,20221118,000000,25.14,25.61,24.82,25.17,8098,0
+STRS.US,D,20221121,000000,25.31,25.43,24.72,25.05,4360,0
+STRS.US,D,20221122,000000,25.52,25.69,24.5,25.69,3585,0
+STRS.US,D,20221123,000000,25.73,27.3194,25.56,26.08,21226,0
+STRS.US,D,20221125,000000,26.45,26.81,25.46,26.24,5823,0
+STRS.US,D,20221128,000000,26.44,27.26,24.18,24.46,30988,0
+STRS.US,D,20221129,000000,24.95,25.2,24.1,24.98,8176,0
+STRS.US,D,20221130,000000,25.66,25.87,23.86,24.3,43291,0
+STRS.US,D,20221201,000000,24.57,24.6976,23.89,24.14,10577,0
+STRS.US,D,20221202,000000,24.6599,24.6599,23.86,23.97,14637,0
+STRS.US,D,20221205,000000,23.9,24.16,23.505,23.74,13100,0
+STRS.US,D,20221206,000000,23.4,23.5,22.44,22.58,23442,0
+STRS.US,D,20221207,000000,23,23.47,22.44,23,18869,0
+STRS.US,D,20221208,000000,22.75,23.825,22.035,22.8,18940,0
+STRS.US,D,20221209,000000,22.93,24.01,22.2,22.65,6708,0
+STRS.US,D,20221212,000000,22.49,22.84,22.35,22.52,6687,0
+STRS.US,D,20221213,000000,22.74,23.565,22.21,22.36,45737,0
+STRS.US,D,20221214,000000,22.25,22.68,21.1,21.37,32736,0
+STRS.US,D,20221215,000000,21,21.3674,20.51,20.64,8781,0
+STRS.US,D,20221216,000000,20.14,20.14,19.5514,20.07,53363,0
+STRS.US,D,20221219,000000,19.4806,19.625,18.82,18.88,8483,0
+STRS.US,D,20221220,000000,18.96,19.255,18.96,19.08,6857,0
+STRS.US,D,20221221,000000,19,19.66,18.825,19.24,19766,0
+STRS.US,D,20221222,000000,18.98,19.55,18.51,19.36,11245,0
+STRS.US,D,20221223,000000,19.56,19.56,18.6774,19.19,11622,0
+STRS.US,D,20221227,000000,19.39,19.57,19.0546,19.09,11291,0
+STRS.US,D,20221228,000000,19.63,19.63,19.09,19.27,19178,0
+STRS.US,D,20221229,000000,19.6,19.6,19.275,19.6,9370,0
+STRS.US,D,20221230,000000,19.32,19.5,19.2667,19.29,33757,0
+STRS.US,D,20230103,000000,19.3,19.41,19.18,19.41,13949,0
+STRS.US,D,20230104,000000,19.59,20.4,19.59,19.69,16742,0
+STRS.US,D,20230105,000000,19.62,19.7622,18.67,18.74,12174,0
+STRS.US,D,20230106,000000,18.91,19.19,18.65,19.19,14746,0
+STRS.US,D,20230109,000000,19.62,20.16,19.23,19.47,10326,0
+STRS.US,D,20230110,000000,19.75,19.8,19.51,19.68,5745,0
+STRS.US,D,20230111,000000,19.5,20.31,19.48,20.19,9224,0
+STRS.US,D,20230112,000000,20.8,21,20.1337,20.91,6476,0
+STRS.US,D,20230113,000000,20.04,21.57,20.04,21.57,6793,0
+STRS.US,D,20230117,000000,21.36,21.535,20.53,20.85,14683,0
+STRS.US,D,20230118,000000,20.6587,21.55,20.6587,21.01,15386,0
+STRS.US,D,20230119,000000,20.9,21.6217,20.9,21.33,8363,0
+STRS.US,D,20230120,000000,21.46,21.75,21.28,21.62,9526,0
+STRS.US,D,20230123,000000,22.18,22.18,21.5,21.64,6446,0
+STRS.US,D,20230124,000000,21.45,21.675,21.23,21.65,4008,0
+STRS.US,D,20230125,000000,21.925,22.31,21.62,22.31,3595,0
+STRS.US,D,20230126,000000,22.32,22.5,21.91,22.39,6775,0
+STRS.US,D,20230127,000000,22.28,22.59,22.01,22.59,4003,0
+STRS.US,D,20230130,000000,22.47,22.61,20.69,21.5,10728,0
+STRS.US,D,20230131,000000,21.51,22.48,21.51,22.02,19654,0
+STRS.US,D,20230201,000000,21.57,21.7,20.53,21.34,25573,0
+STRS.US,D,20230202,000000,21.21,21.94,20.7082,21.5,13280,0
+STRS.US,D,20230203,000000,21.495,22.1,21.4,21.93,9940,0
+STRS.US,D,20230206,000000,21.37,22.18,21.37,21.89,4972,0
+STRS.US,D,20230207,000000,22,22.49,21.695,22.2,73918,0
+STRS.US,D,20230208,000000,21.96,23.14,21.64,22.31,27744,0
+STRS.US,D,20230209,000000,22.76,23.49,22.25,23.15,47289,0
+STRS.US,D,20230210,000000,23.25,23.3,21.87,21.91,16892,0
+STRS.US,D,20230213,000000,22.03,22.3,20.825,21.13,19754,0
+STRS.US,D,20230214,000000,21.01,21.5,20.44,20.81,19090,0
+STRS.US,D,20230215,000000,20.5,21.6,20.5,21.36,15943,0
+STRS.US,D,20230216,000000,20.98,22.2,20.98,21.98,11321,0
+STRS.US,D,20230217,000000,22.09,23.39,22,22.9,26788,0
+STRS.US,D,20230221,000000,22.5747,22.9094,21.58,21.76,11377,0
+STRS.US,D,20230222,000000,22.05,22.05,21.31,21.31,18075,0
+STRS.US,D,20230223,000000,21.65,21.65,21.02,21.23,9861,0
+STRS.US,D,20230224,000000,21.79,21.79,20.18,20.75,7645,0
+STRS.US,D,20230227,000000,21,21.9,20.65,21.59,23722,0
+STRS.US,D,20230228,000000,21.8,22.05,21.14,21.31,7087,0
+STRS.US,D,20230301,000000,22.22,22.22,21.6,21.7,8330,0
+STRS.US,D,20230302,000000,21.78,22.39,21.11,21.75,55302,0
+STRS.US,D,20230303,000000,21.76,21.96,21.42,21.63,15343,0
+STRS.US,D,20230306,000000,21.32,21.88,21.06,21.7,28896,0
+STRS.US,D,20230307,000000,21.7,21.7,20.97,21.01,15774,0
+STRS.US,D,20230308,000000,21,21.79,20.97,21.22,8280,0
+STRS.US,D,20230309,000000,21.01,21.33,20.05,20.4,22311,0
+STRS.US,D,20230310,000000,20.22,20.37,19.65,19.65,24309,0
+STRS.US,D,20230313,000000,19.98,21.09,19.5,19.73,7947,0
+STRS.US,D,20230314,000000,20.06,20.45,19.66,19.72,16297,0
+STRS.US,D,20230315,000000,19.48,20.1128,18.97,19.14,28270,0
+STRS.US,D,20230316,000000,18.78,19.5,18.78,19.1,12839,0
+STRS.US,D,20230317,000000,18.86,19.18,18.61,18.86,33647,0
+STRS.US,D,20230320,000000,19.09,19.34,18.76,19.16,13474,0
+STRS.US,D,20230321,000000,20.31,20.31,19.5,19.5,6907,0
+STRS.US,D,20230322,000000,19.69,20.06,18.8,19.11,10603,0
+STRS.US,D,20230323,000000,19.08,19.565,18.83,18.93,8152,0
+STRS.US,D,20230324,000000,18.97,19.09,18.57,18.97,10700,0
+STRS.US,D,20230327,000000,19.15,19.3,18.96,19.04,4227,0
+STRS.US,D,20230328,000000,19.08,19.8,18.66,19.23,37074,0
+STRS.US,D,20230329,000000,20.5,20.7,19.6,19.62,9204,0
+STRS.US,D,20230330,000000,19.7,20.26,19.7,20.07,7507,0
+STRS.US,D,20230331,000000,20.11,21.1728,19.81,20,17674,0
+STRS.US,D,20230403,000000,20.3,21.3599,19.88,20.37,23949,0
+STRS.US,D,20230404,000000,20.48,20.48,19.82,19.82,4089,0
+STRS.US,D,20230405,000000,19.9,19.91,19.9,19.91,3112,0
+STRS.US,D,20230406,000000,20.15,20.59,20,20.59,8162,0
+STRS.US,D,20230410,000000,20.34,21,20.24,20.4,6621,0
+STRS.US,D,20230411,000000,20.7,21.59,20.0661,20.85,26628,0
+STRS.US,D,20230412,000000,20.54,20.54,20.54,20.54,1936,0
+STRS.US,D,20230413,000000,20.78,21.42,20.39,20.39,17109,0
+STRS.US,D,20230414,000000,20.63,21,20.15,20.15,18163,0
+STRS.US,D,20230417,000000,20.15,20.7,20.15,20.5,13427,0
+STRS.US,D,20230418,000000,20.48,20.61,20.37,20.41,7118,0
+STRS.US,D,20230419,000000,20.5,21.06,20.41,20.75,10405,0
+STRS.US,D,20230420,000000,20.95,21.17,20.67,20.99,8809,0
+STRS.US,D,20230421,000000,20.8,21.54,20.51,21.5,13079,0
+STRS.US,D,20230424,000000,21.09,21.715,20.95,21.5,4829,0
+STRS.US,D,20230425,000000,21.16,21.71,21.16,21.24,6585,0
+STRS.US,D,20230426,000000,20.8702,21.34,20.65,20.83,6895,0
+STRS.US,D,20230427,000000,20.89,22.09,20.89,21.7,11530,0
+STRS.US,D,20230428,000000,21.8,21.85,21.245,21.4,8098,0
+STRS.US,D,20230501,000000,21.5,21.5,21.39,21.39,7845,0
+STRS.US,D,20230502,000000,21.38,22.45,21.04,21.74,60777,0
+STRS.US,D,20230503,000000,21.9,22.75,21.7954,22.2,11896,0
+STRS.US,D,20230504,000000,22.39,23.43,22.21,22.93,18265,0
+STRS.US,D,20230505,000000,23.32,25.555,23.32,25.25,26933,0
+STRS.US,D,20230508,000000,25.5,27.71,24.665,26.75,23546,0
+STRS.US,D,20230509,000000,27.01,27.27,25.04,25.42,32686,0
+STRS.US,D,20230510,000000,25.95,25.95,23.98,24.25,14179,0
+STRS.US,D,20230511,000000,24.32,24.74,23.46,23.46,10351,0
+STRS.US,D,20230512,000000,23.75,24.085,21.36,21.95,18436,0
+STRS.US,D,20230515,000000,21,21.2494,20.12,20.12,22905,0
+STRS.US,D,20230516,000000,20.1,20.8756,18.545,18.91,18456,0
+STRS.US,D,20230517,000000,19.4,20.2,18.7002,20.16,19912,0
+STRS.US,D,20230518,000000,20.23,20.345,19.71,19.85,17213,0
+STRS.US,D,20230519,000000,20.09,20.205,19.37,19.6,10556,0
+STRS.US,D,20230522,000000,19.67,20.2499,19.125,19.81,7602,0
+STRS.US,D,20230523,000000,19.63,20.79,19.63,20.58,9328,0
+STRS.US,D,20230524,000000,20.29,21.8,20.05,21.415,17272,0
+STRS.US,D,20230525,000000,21.19,22.49,21,21.57,10804,0
+STRS.US,D,20230526,000000,21.5,21.79,20.57,20.76,5413,0
+STRS.US,D,20230530,000000,20.5812,21.45,20.5812,21.45,6386,0
+STRS.US,D,20230531,000000,21.23,22.15,21.23,21.78,7189,0
+STRS.US,D,20230601,000000,21.97,22.29,21.185,21.43,10022,0
+STRS.US,D,20230602,000000,21.61,22.92,21.61,22.7,5643,0
+STRS.US,D,20230605,000000,22.1,22.5,21.56,22.44,15904,0
+STRS.US,D,20230606,000000,22.88,24.62,22.45,24.62,11995,0
+STRS.US,D,20230607,000000,24.63,25.43,24.61,24.99,24133,0
+STRS.US,D,20230608,000000,24.77,25.295,24.39,24.39,6999,0
+STRS.US,D,20230609,000000,24.22,25.1935,24.21,24.24,4743,0
+STRS.US,D,20230612,000000,24.61,25.73,24.61,25.6,10651,0
+STRS.US,D,20230613,000000,25.68,25.805,25.11,25.8,8789,0
+STRS.US,D,20230614,000000,25.54,25.7,25.28,25.52,8178,0
+STRS.US,D,20230615,000000,25.41,26.37,25.25,26.24,24281,0
+STRS.US,D,20230616,000000,26.24,26.445,26.001,26.205,20349,0
+STRS.US,D,20230620,000000,24.945,25.83,24.945,25.83,8627,0
+STRS.US,D,20230621,000000,25.5,26.095,25.37,25.9,8919,0
+STRS.US,D,20230622,000000,26.35,26.35,25.37,25.52,6367,0
+STRS.US,D,20230623,000000,25.42,27.33,25.295,26.87,75181,0
+STRS.US,D,20230626,000000,25.88,26.55,25.83,25.83,6359,0
+STRS.US,D,20230627,000000,26.02,26.95,26.001,26.95,5374,0
+STRS.US,D,20230628,000000,27.22,27.22,25.765,26.13,7668,0
+STRS.US,D,20230629,000000,26.25,26.4775,25.68,25.94,7179,0
+STRS.US,D,20230630,000000,25.7,26.25,25.7,26.25,7281,0
+STRS.US,D,20230703,000000,25.92,26.27,25.92,26.27,1050,0
+STRS.US,D,20230705,000000,26.4,26.79,25.45,25.78,17714,0
+STRS.US,D,20230706,000000,25.44,25.44,24.57,24.57,18761,0
+STRS.US,D,20230707,000000,24.95,25.4,24.81,25.39,27927,0
+STRS.US,D,20230710,000000,24.8,25.45,24.6,25.35,6709,0
+STRS.US,D,20230711,000000,25.625,26.1,25.5,26.1,5990,0
+STRS.US,D,20230712,000000,26.51,26.99,26.2,26.99,12885,0
+STRS.US,D,20230713,000000,26.99,28.1,26.87,28.1,14759,0
+STRS.US,D,20230714,000000,28,28.475,26.55,26.83,16907,0
+STRS.US,D,20230717,000000,27.29,27.52,27.09,27.52,2378,0
+STRS.US,D,20230718,000000,27.3,27.3,26.41,26.41,7482,0
+STRS.US,D,20230719,000000,26.69,27.24,26.21,26.21,9881,0
+STRS.US,D,20230720,000000,26.48,26.87,26.48,26.72,4851,0
+STRS.US,D,20230721,000000,26.81,26.9,26.41,26.5,9573,0
+STRS.US,D,20230724,000000,27,27,26.23,26.23,1518,0
+STRS.US,D,20230725,000000,26.49,26.97,26.23,26.25,4989,0
+STRS.US,D,20230726,000000,26.821,27.55,26.821,27.4,5927,0
+STRS.US,D,20230727,000000,26.93,27.39,26.71,26.89,12749,0
+STRS.US,D,20230728,000000,27.05,27.5,27.05,27.39,4010,0
+STRS.US,D,20230731,000000,27.64,28.5,27.23,28.38,8633,0
+STRS.US,D,20230801,000000,28,28.5,27.6904,28.13,3722,0
+STRS.US,D,20230802,000000,28,28.44,26.87,27.1,19046,0
+STRS.US,D,20230803,000000,27.035,27.135,27,27,2404,0
+STRS.US,D,20230804,000000,27.4,28,27.4,27.7,2913,0
+STRS.US,D,20230807,000000,27.6801,28.33,27.6801,27.95,16952,0
+STRS.US,D,20230808,000000,27.53,29.165,27.53,28.12,10665,0
+STRS.US,D,20230809,000000,28.16,28.49,28,28.45,9154,0
+STRS.US,D,20230810,000000,28.2,28.4,27.5,27.99,19295,0
+STRS.US,D,20230811,000000,27.86,28.33,27.43,28.33,7666,0
+STRS.US,D,20230814,000000,27.93,28.7,27.77,27.77,10048,0
+STRS.US,D,20230815,000000,28.44,28.71,28.26,28.26,4040,0
+STRS.US,D,20230816,000000,27.585,28.495,27.585,28.23,4904,0
+STRS.US,D,20230817,000000,28.26,28.4095,28.1,28.2,4572,0
+STRS.US,D,20230818,000000,27.87,28.35,27.6,27.6,7350,0
+STRS.US,D,20230821,000000,27.42,28.33,27.42,27.85,3253,0
+STRS.US,D,20230822,000000,27.5,28.5607,27.5,27.57,7662,0
+STRS.US,D,20230823,000000,27.13,27.99,27,27.85,4751,0
+STRS.US,D,20230824,000000,27.33,27.92,27.33,27.53,5236,0
+STRS.US,D,20230825,000000,27.63,27.65,27.63,27.65,3123,0
+STRS.US,D,20230828,000000,27.4,27.79,27.4,27.79,3830,0
+STRS.US,D,20230829,000000,27.6,28.655,27.6,27.8,9301,0
+STRS.US,D,20230830,000000,27.88,27.88,27.64,27.64,1545,0
+STRS.US,D,20230831,000000,27.91,28.25,27.62,27.63,4473,0
+STRS.US,D,20230901,000000,27.614,27.935,27.56,27.86,3694,0
+STRS.US,D,20230905,000000,27.4405,27.58,27.01,27.13,5040,0
+STRS.US,D,20230906,000000,27.1,27.7499,27.01,27.14,5204,0
+STRS.US,D,20230907,000000,28.015,28.4,27.37,28.21,40142,0
+STRS.US,D,20230908,000000,28,29.285,28,28.28,16383,0
+STRS.US,D,20230911,000000,28.46,28.5,28.02,28.18,13216,0
+STRS.US,D,20230912,000000,28.11,28.1494,27.84,27.84,3479,0
+STRS.US,D,20230913,000000,27.2,27.77,27.2,27.25,5799,0
+STRS.US,D,20230914,000000,28,28,27.75,27.75,3112,0
+STRS.US,D,20230915,000000,27.59,28.56,27.59,28.56,19751,0
+STRS.US,D,20230918,000000,27.6,28.68,27.6,28.02,12160,0
+STRS.US,D,20230919,000000,28.08,28.27,27.16,27.62,4521,0
+STRS.US,D,20230920,000000,26.65,27.51,26.65,27.03,4216,0
+STRS.US,D,20230921,000000,27.1,28.2,27.09,28.2,4781,0
+STRS.US,D,20230922,000000,28.07,28.07,27.44,27.84,5215,0
+STRS.US,D,20230925,000000,28,28.0999,27.75,27.75,7910,0
+STRS.US,D,20230926,000000,27.76,27.96,27.7567,27.96,3274,0
+STRS.US,D,20230927,000000,28,28.28,27.55,27.55,8669,0
+STRS.US,D,20230928,000000,27.42,27.96,27.42,27.72,3521,0
+STRS.US,D,20230929,000000,28.04,28.04,27.4,27.4,4132,0
+STRS.US,D,20231002,000000,27.34,27.34,25.91,26.45,14469,0
+STRS.US,D,20231003,000000,26.4,26.6,25.92,26.13,10157,0
+STRS.US,D,20231004,000000,26.53,26.75,26.2,26.69,8394,0
+STRS.US,D,20231005,000000,27.43,27.43,27,27.05,7551,0
+STRS.US,D,20231006,000000,27.17,28.42,27.17,27.88,7902,0
+STRS.US,D,20231009,000000,27.72,27.72,26.67,26.67,4469,0
+STRS.US,D,20231010,000000,26.99,28.0799,26.84,26.84,9502,0
+STRS.US,D,20231011,000000,26.97,27.3,26.8,27.14,8480,0
+STRS.US,D,20231012,000000,27.01,27.37,27.01,27.37,3112,0
+STRS.US,D,20231013,000000,27.36,27.59,27.34,27.59,4223,0
+STRS.US,D,20231016,000000,27.075,28.2,27.075,28.1,11481,0
+STRS.US,D,20231017,000000,28,28.47,27.66,27.66,20719,0
+STRS.US,D,20231018,000000,27.1046,27.57,26.77,26.77,9778,0
+STRS.US,D,20231019,000000,26.99,27.1,26.7,26.7,4568,0
+STRS.US,D,20231020,000000,26.9,26.9,26.67,26.67,5690,0
+STRS.US,D,20231023,000000,26.5,26.885,26.28,26.28,11074,0
+STRS.US,D,20231024,000000,26.5,26.5,26.062,26.14,3466,0
+STRS.US,D,20231025,000000,25.83,26.59,25.5001,26.24,12553,0
+STRS.US,D,20231026,000000,26.6341,26.6352,25.58,25.85,12701,0
+STRS.US,D,20231027,000000,25.87,25.87,24.51,25,7188,0
+STRS.US,D,20231030,000000,25.49,25.49,25.0763,25.38,3718,0
+STRS.US,D,20231031,000000,25.545,25.74,25.3122,25.67,6463,0
+STRS.US,D,20231101,000000,25.95,25.95,25.71,25.71,3727,0
+STRS.US,D,20231102,000000,26,26,25.4234,25.84,7471,0
+STRS.US,D,20231103,000000,26,27,26,27,9349,0
+STRS.US,D,20231106,000000,27.1,27.18,26.73,26.73,2223,0
+STRS.US,D,20231107,000000,26.87,27.24,26.73,27.16,5817,0
+STRS.US,D,20231108,000000,27.34,27.6,27.18,27.6,8357,0
+STRS.US,D,20231109,000000,27.54,28.04,27.49,27.49,7577,0
+STRS.US,D,20231110,000000,27.6,27.72,27,27.095,11783,0
+STRS.US,D,20231113,000000,27.1,27.3752,27.1,27.12,3612,0
+STRS.US,D,20231114,000000,27.5,28.2,27.08,28.15,17214,0
+STRS.US,D,20231115,000000,27.86,28.19,27.6,27.6,10752,0
+STRS.US,D,20231116,000000,27.81,27.81,27.2,27.48,3871,0
+STRS.US,D,20231117,000000,27.75,28.1,27.1983,27.41,12835,0
+STRS.US,D,20231120,000000,27.37,27.45,27.05,27.2,10788,0
+STRS.US,D,20231121,000000,27.775,27.775,27.3,27.3,4161,0
+STRS.US,D,20231122,000000,27.5,27.97,27.5,27.97,3915,0
+STRS.US,D,20231124,000000,28.31,28.31,27.83,27.83,4841,0
+STRS.US,D,20231127,000000,27.6,28.18,27.6,28.15,11169,0
+STRS.US,D,20231128,000000,28.2,28.3,27.93,27.93,4929,0
+STRS.US,D,20231129,000000,28.2,28.7075,28.05,28.3,13255,0
+STRS.US,D,20231130,000000,28.13,28.13,28,28.07,4880,0
+STRS.US,D,20231201,000000,28,28.45,27.95,27.95,9920,0
+STRS.US,D,20231204,000000,28.87,28.94,28.355,28.68,7744,0
+STRS.US,D,20231205,000000,28.59,28.6,27.94,27.94,9026,0
+STRS.US,D,20231206,000000,27.87,28.19,27.14,27.14,11102,0
+STRS.US,D,20231207,000000,26.8,27.33,26.69,27.33,5227,0
+STRS.US,D,20231208,000000,26.8,27.7,26.8,27.35,7728,0
+STRS.US,D,20231211,000000,27.04,27.5999,26.7882,27.21,26977,0
+STRS.US,D,20231212,000000,27.74,27.74,25.74,25.74,12416,0
+STRS.US,D,20231213,000000,25.69,26.24,25.23,25.23,25261,0
+STRS.US,D,20231214,000000,25.95,26.7901,25.799,26.03,11943,0
+STRS.US,D,20231215,000000,26.39,26.76,26.04,26.68,31442,0
+STRS.US,D,20231218,000000,26.69,27.1,26.34,26.84,8745,0
+STRS.US,D,20231219,000000,26.83,27.8,26.83,27.3,11900,0
+STRS.US,D,20231220,000000,26.995,28.39,26.84,27.7,11439,0
+STRS.US,D,20231221,000000,28.17,28.395,27.7068,28.35,7816,0
+STRS.US,D,20231222,000000,28.06,28.8126,27.775,28.59,11501,0
+STRS.US,D,20231226,000000,28.345,29.99,28.345,29.19,19811,0
+STRS.US,D,20231227,000000,28.965,29.88,28.1969,29.58,11400,0
+STRS.US,D,20231228,000000,29.3,29.36,29.2,29.36,8172,0
+STRS.US,D,20231229,000000,29.4,29.4,28.86,28.86,4562,0
+STRS.US,D,20240102,000000,28.7,29.5347,28.605,29.28,7095,0
+STRS.US,D,20240103,000000,29.23,29.23,28.03,28.03,6626,0
+STRS.US,D,20240104,000000,28.37,28.39,27.74,27.74,6842,0
+STRS.US,D,20240105,000000,27.41,27.99,27.23,27.23,9755,0
+STRS.US,D,20240108,000000,27.17,28,27.17,27.6,3845,0
+STRS.US,D,20240109,000000,27.18,27.53,26.64,26.73,4742,0
+STRS.US,D,20240110,000000,26.83,27.7886,26.51,26.79,5543,0
+STRS.US,D,20240111,000000,26.8854,26.8854,26.39,26.39,4798,0
+STRS.US,D,20240112,000000,26.74,26.74,26.46,26.61,2427,0
+STRS.US,D,20240116,000000,26.21,26.21,25.5401,25.55,3020,0
+STRS.US,D,20240117,000000,25.1,25.65,24.7,24.72,3742,0
+STRS.US,D,20240118,000000,24.26,24.27,24.26,24.27,2477,0
+STRS.US,D,20240119,000000,24.37,25.1099,24.28,24.28,3060,0
+STRS.US,D,20240122,000000,24.5,25.35,23.78,23.95,10988,0
+STRS.US,D,20240123,000000,24.25,24.25,22.56,22.81,7159,0
+STRS.US,D,20240124,000000,22.84,22.84,22.68,22.68,3183,0
+STRS.US,D,20240125,000000,22.79,23.58,22.79,23.58,6412,0
+STRS.US,D,20240126,000000,23.86,24.07,23.34,24,4444,0
+STRS.US,D,20240129,000000,24.02,24.67,23.61,23.65,3086,0
+STRS.US,D,20240130,000000,23.54,24.41,23.4,24,3693,0
+STRS.US,D,20240131,000000,24,24.48,23,23,7781,0
+STRS.US,D,20240201,000000,23.8996,23.8996,23.07,23.07,8177,0
+STRS.US,D,20240202,000000,22.145,23.39,21.8,21.8,7471,0
+STRS.US,D,20240205,000000,21.69,22.68,21.69,22.35,9188,0
+STRS.US,D,20240206,000000,22.06,22.25,21.7891,22.25,3842,0
+STRS.US,D,20240207,000000,22.26,22.491,22.23,22.23,3657,0
+STRS.US,D,20240209,000000,23.34,24.8399,23.09,24.3,8855,0
+STRS.US,D,20240212,000000,24.48,25.45,24.18,24.2,12663,0
+STRS.US,D,20240213,000000,23.64,24.1,21.02,21.02,12040,0
+STRS.US,D,20240214,000000,20.92,21.8,20.3,21.8,8663,0
+STRS.US,D,20240215,000000,21.83,24.11,21.83,23.5,10877,0
+STRS.US,D,20240216,000000,23.58,23.58,22.84,23.1,12702,0
+STRS.US,D,20240220,000000,22.77,23.59,22.22,22.22,10476,0
+STRS.US,D,20240221,000000,22.89,22.99,22.22,22.5,12304,0
+STRS.US,D,20240222,000000,22.25,23.38,22.25,22.5,14723,0
+STRS.US,D,20240223,000000,22.49,22.79,22.08,22.41,10625,0
+STRS.US,D,20240226,000000,22.5,22.85,22.5,22.84,4127,0
+STRS.US,D,20240227,000000,22.01,22.54,21.72,22.15,9735,0
+STRS.US,D,20240228,000000,21.83,22.22,21.8,21.8,6249,0
+STRS.US,D,20240229,000000,22.29,22.34,21.52,21.85,5684,0
+STRS.US,D,20240301,000000,21.98,22.6,21.915,22.6,8343,0
+STRS.US,D,20240304,000000,22.91,22.95,22.25,22.3,3092,0
+STRS.US,D,20240305,000000,22.46,22.5,22.11,22.11,3655,0
+STRS.US,D,20240306,000000,22.4471,22.4471,22,22.1,4635,0
+STRS.US,D,20240307,000000,22.3,22.5,22,22.49,7597,0
+STRS.US,D,20240308,000000,22.5,22.5,22.265,22.45,2309,0
+STRS.US,D,20240311,000000,22.0159,22.65,22.0159,22.02,9020,0
+STRS.US,D,20240312,000000,22.05,22.54,22,22.54,9957,0
+STRS.US,D,20240313,000000,22.6,22.86,22.56,22.73,8046,0
+STRS.US,D,20240314,000000,22.8,22.8,22.5,22.52,5636,0
+STRS.US,D,20240315,000000,22.3,23.345,22.02,22.02,21935,0
+STRS.US,D,20240318,000000,22.01,23,22.01,22.03,6262,0
+STRS.US,D,20240319,000000,22.625,22.625,22.2,22.2,2927,0
+STRS.US,D,20240320,000000,22.51,22.75,22.51,22.75,3417,0
+STRS.US,D,20240321,000000,22.3308,22.64,22.3308,22.64,5371,0
+STRS.US,D,20240322,000000,22.9931,22.9931,22.32,22.32,2949,0
+STRS.US,D,20240325,000000,22.67,22.67,22.37,22.39,2812,0
+STRS.US,D,20240326,000000,22.48,22.48,22.35,22.35,3169,0
+STRS.US,D,20240327,000000,22.625,22.79,22.625,22.66,4957,0
+STRS.US,D,20240328,000000,22.7474,22.845,22.55,22.83,6131,0
+STRS.US,D,20240401,000000,22.745,22.745,22.25,22.25,3850,0
+STRS.US,D,20240402,000000,22.29,22.64,22.05,22.05,7884,0
+STRS.US,D,20240403,000000,22.45,22.5,22.11,22.11,5069,0
+STRS.US,D,20240404,000000,22.5627,22.5627,22.5,22.53,4652,0
+STRS.US,D,20240408,000000,22.31,22.31,22.27,22.27,2631,0
+STRS.US,D,20240410,000000,22.25,22.57,22.25,22.57,9218,0
+STRS.US,D,20240411,000000,22.75,22.75,22.42,22.42,7932,0
+STRS.US,D,20240412,000000,22.295,22.295,22.28,22.28,2896,0
+STRS.US,D,20240415,000000,22.3,22.6,22.25,22.25,4512,0
+STRS.US,D,20240416,000000,22.25,22.57,22.25,22.29,3523,0
+STRS.US,D,20240417,000000,22.625,22.625,22.4,22.4,2830,0
+STRS.US,D,20240418,000000,22.444,22.8,22.444,22.48,6544,0
+STRS.US,D,20240419,000000,22.34,22.67,22.34,22.67,2890,0
+STRS.US,D,20240422,000000,22.62,22.7,22.52,22.52,5703,0
+STRS.US,D,20240423,000000,22.59,22.625,22.33,22.45,2850,0
+STRS.US,D,20240424,000000,22.28,22.78,22.25,22.78,5351,0
+STRS.US,D,20240425,000000,22.625,22.625,22.4,22.4,4949,0
+STRS.US,D,20240426,000000,22.76,22.76,22.76,22.76,2455,0
+STRS.US,D,20240429,000000,22.76,22.97,22.7,22.7,2185,0
+STRS.US,D,20240430,000000,22.625,22.68,22.625,22.68,4167,0
+STRS.US,D,20240501,000000,22.8512,22.975,22.63,22.91,5136,0
+STRS.US,D,20240502,000000,22.985,23.38,22.94,23,6096,0
+STRS.US,D,20240503,000000,23,23.48,22.45,23.4,3018,0
+STRS.US,D,20240506,000000,24.408,24.48,24.05,24.05,3381,0
+STRS.US,D,20240507,000000,24.04,24.04,23.35,23.35,5231,0
+STRS.US,D,20240508,000000,23.43,23.43,23.11,23.2,2969,0
+STRS.US,D,20240509,000000,23.61,24.26,22.96,23.9,4325,0
+STRS.US,D,20240510,000000,23.5125,23.66,23.27,23.53,3614,0
+STRS.US,D,20240513,000000,22.43,22.6,22.43,22.6,3248,0
+STRS.US,D,20240514,000000,22.67,23.3,22.67,23.3,4121,0
+STRS.US,D,20240515,000000,23.85,24.49,23.26,24.49,17620,0
+STRS.US,D,20240516,000000,24.45,24.7,23.745,24.7,22257,0
+STRS.US,D,20240517,000000,24.75,24.75,24.29,24.75,3860,0
+STRS.US,D,20240520,000000,24.51,25.25,24.01,25.25,8784,0
+STRS.US,D,20240521,000000,25.02,25.1723,24.56,24.56,3886,0
+STRS.US,D,20240522,000000,24.23,24.96,23.8216,24.96,7081,0
+STRS.US,D,20240523,000000,24.17,24.57,24.17,24.36,8614,0
+STRS.US,D,20240524,000000,23.7122,24.78,23.7122,24.18,7341,0
+STRS.US,D,20240528,000000,23.8,23.8,23.3,23.3,5274,0
+STRS.US,D,20240529,000000,23.25,23.565,22.26,22.33,18161,0
+STRS.US,D,20240530,000000,23.2179,23.2179,22.62,23.07,3676,0
+STRS.US,D,20240531,000000,23.105,23.85,23.105,23.85,6428,0
+STRS.US,D,20240603,000000,23.85,23.94,23.18,23.94,5887,0
+STRS.US,D,20240604,000000,23.2501,24.04,23.2501,23.96,4202,0
+STRS.US,D,20240605,000000,24.01,24.44,24.01,24.42,2833,0
+STRS.US,D,20240606,000000,24.42,24.44,23.9,23.9,5127,0
+STRS.US,D,20240607,000000,24.1,24.3,23.7241,24.1,3425,0
+STRS.US,D,20240610,000000,24.23,24.23,24.12,24.12,2468,0
+STRS.US,D,20240611,000000,24.27,24.27,24.27,24.27,3218,0
+STRS.US,D,20240612,000000,24.44,25.6,24.43,25.1,7143,0
+STRS.US,D,20240613,000000,25.07,25.42,24.98,24.98,3099,0
+STRS.US,D,20240614,000000,24.81,24.81,24.81,24.81,3600,0
+STRS.US,D,20240617,000000,25.42,25.42,25.42,25.42,2081,0
+STRS.US,D,20240618,000000,23.18,24.66,23.18,24.65,4742,0
+STRS.US,D,20240620,000000,24.34,24.85,24.24,24.24,5632,0
+STRS.US,D,20240621,000000,24.23,25.215,24.23,24.75,18718,0
+STRS.US,D,20240624,000000,24.8,25.27,24.24,24.24,17013,0
+STRS.US,D,20240625,000000,25.16,25.16,24,24.02,6583,0
+STRS.US,D,20240626,000000,24,24.62,23.5892,23.72,22719,0
+STRS.US,D,20240627,000000,23.79,25.14,23.79,25.14,6072,0
+STRS.US,D,20240628,000000,24.94,25.49,24.02,25.22,56053,0
+STRS.US,D,20240701,000000,24.94,25.23,24.94,25.23,6520,0
+STRS.US,D,20240702,000000,24.82,25.37,24.82,25.26,4465,0
+STRS.US,D,20240703,000000,25.25,25.25,24.86,24.86,2536,0
+STRS.US,D,20240705,000000,24.97,25.269,24.5317,25.07,17236,0
+STRS.US,D,20240708,000000,25.35,25.45,24.93,25.45,4508,0
+STRS.US,D,20240709,000000,24.674,25.43,24.674,25.24,4533,0
+STRS.US,D,20240710,000000,25.7,25.99,25.7,25.99,2880,0
+STRS.US,D,20240711,000000,26.55,27.63,26.2,27.4,9817,0
+STRS.US,D,20240712,000000,27.8,28.95,27.8,28.46,10771,0
+STRS.US,D,20240715,000000,28.98,29.36,27.96,28.9,13404,0
+STRS.US,D,20240716,000000,29.64,29.7,29.15,29.63,17415,0
+STRS.US,D,20240717,000000,29.72,30.15,27.04,30.15,11599,0
+STRS.US,D,20240718,000000,29.64,30.655,27.81,27.81,15664,0
+STRS.US,D,20240719,000000,27.87,28.1,27.87,27.99,5659,0
+STRS.US,D,20240722,000000,28.11,28.58,27.61,28.44,15396,0
+STRS.US,D,20240723,000000,28.44,29,28.44,28.81,12073,0
+STRS.US,D,20240724,000000,28.81,29.25,27.68,27.68,8290,0
+STRS.US,D,20240725,000000,27.96,28.95,27.96,28.86,10413,0
+STRS.US,D,20240726,000000,29,29.15,28.3175,28.99,7540,0
+STRS.US,D,20240729,000000,28.34,28.4875,27.2,27.2,7031,0
+STRS.US,D,20240730,000000,27.4,27.4,26.5,26.93,7515,0
+STRS.US,D,20240731,000000,26.56,27.72,25.9,27.62,11825,0
+STRS.US,D,20240801,000000,27.53,27.53,26.05,26.06,5891,0
+STRS.US,D,20240802,000000,26.05,26.08,25.7,25.71,8990,0
+STRS.US,D,20240805,000000,24.37,24.3731,23.52,23.52,10876,0
+STRS.US,D,20240806,000000,23.38,24.75,23.185,24.75,3928,0
+STRS.US,D,20240807,000000,24.42,25.155,23.51,23.51,32447,0
+STRS.US,D,20240808,000000,23.5,24.28,23.5,24.28,3639,0
+STRS.US,D,20240809,000000,24.66,24.7,24.13,24.13,3089,0
+STRS.US,D,20240812,000000,24,24.5,23.45,23.45,4708,0
+STRS.US,D,20240813,000000,23.75,23.75,23.6,23.6,1539,0
+STRS.US,D,20240814,000000,23.34,23.4,23,23.01,5090,0
+STRS.US,D,20240815,000000,23.59,24.55,23.59,24.55,3583,0
+STRS.US,D,20240816,000000,24.47,24.62,24.2807,24.62,2731,0
+STRS.US,D,20240819,000000,24.675,24.88,24.675,24.88,1419,0
+STRS.US,D,20240820,000000,24.025,24.1,23.66,23.66,4154,0
+STRS.US,D,20240821,000000,23.8,23.8,23.8,23.8,1505,0
+STRS.US,D,20240822,000000,23.8,24.07,23.62,23.78,9192,0
+STRS.US,D,20240823,000000,24.6908,26.97,24.6,26.97,7857,0
+STRS.US,D,20240826,000000,26.99,27.09,25.01,25.01,7217,0
+STRS.US,D,20240827,000000,24.71,25,23.67,24.31,3502,0
+STRS.US,D,20240828,000000,24.02,25.84,23.99,25.84,10733,0
+STRS.US,D,20240829,000000,26.17,27.38,25.83,27.38,7517,0
+STRS.US,D,20240830,000000,27.18,28.02,26.07,26.07,7848,0
+STRS.US,D,20240903,000000,26.32,26.32,24.71,24.71,6623,0
+STRS.US,D,20240904,000000,26.04,26.04,24.3,24.3,3116,0
+STRS.US,D,20240905,000000,25,25.4,24.77,25.12,4893,0
+STRS.US,D,20240906,000000,25.98,25.99,24.98,25.2,14257,0
+STRS.US,D,20240909,000000,25.12,25.67,24.38,24.38,5417,0
+STRS.US,D,20240910,000000,24.59,24.9,24.19,24.6,5185,0
+STRS.US,D,20240911,000000,24.5,24.97,24.21,24.97,3954,0
+STRS.US,D,20240913,000000,25.15,26.79,25.15,26.6,11045,0
+STRS.US,D,20240916,000000,27.4,27.55,27.01,27.55,7123,0
+STRS.US,D,20240917,000000,27.46,27.94,26.91,27.76,25316,0
+STRS.US,D,20240918,000000,27.405,28.308,26.28,26.28,13833,0
+STRS.US,D,20240919,000000,27.1,27.3,26.6,27.3,11495,0
+STRS.US,D,20240920,000000,26.59,27.13,26.59,26.99,24140,0
+STRS.US,D,20240923,000000,26.92,27.52,26.63,27.24,3165,0
+STRS.US,D,20240924,000000,27.08,27.08,26.49,26.53,9898,0
+STRS.US,D,20240925,000000,26.3,26.33,25.1,25.1,16960,0
+STRS.US,D,20240926,000000,25.6,25.8,25.23,25.43,5734,0
+STRS.US,D,20240927,000000,25.47,26.97,25.47,26.42,5376,0
+STRS.US,D,20240930,000000,26.9,26.9,25.99,25.99,3410,0
+STRS.US,D,20241001,000000,25.9215,26.24,25.32,25.32,5045,0
+STRS.US,D,20241002,000000,24.7567,25.759,24.23,24.64,7843,0
+STRS.US,D,20241003,000000,24.77,25.3,24.45,24.47,8052,0
+STRS.US,D,20241004,000000,24.99,25.3,24.405,25.3,7218,0
+STRS.US,D,20241007,000000,25.745,25.745,22.82,23.21,14511,0
+STRS.US,D,20241008,000000,23.43,23.7,23.15,23.7,4088,0
+STRS.US,D,20241009,000000,24.0976,24.13,23.705,24,4605,0
+STRS.US,D,20241010,000000,23.8471,24.84,23.19,24.07,19201,0
+STRS.US,D,20241011,000000,24,24.7,23.89,24.57,11151,0
+STRS.US,D,20241014,000000,22.81,24.72,22.81,23.89,5910,0
+STRS.US,D,20241015,000000,24,24.04,23.05,23.05,6204,0
+STRS.US,D,20241016,000000,22.84,24.19,22.84,23.98,11544,0
+STRS.US,D,20241017,000000,23.545,24.35,23.475,24.35,13157,0
+STRS.US,D,20241018,000000,24.43,24.95,24.43,24.56,3456,0
+STRS.US,D,20241021,000000,23.8176,24.31,23.6,23.6,7028,0
+STRS.US,D,20241022,000000,23.49,23.62,22.08,22.15,10590,0
+STRS.US,D,20241023,000000,22,22.27,21.75,22.17,12162,0
+STRS.US,D,20241024,000000,21.94,22.8,21.94,22.69,2075,0
+STRS.US,D,20241025,000000,22.52,22.59,22.25,22.25,3008,0
+STRS.US,D,20241028,000000,22.285,23.1,22.26,22.61,4257,0
+STRS.US,D,20241029,000000,22.4876,22.98,22.43,22.98,5538,0
+STRS.US,D,20241030,000000,22.5,23.21,22.5,23.14,4699,0
+STRS.US,D,20241031,000000,23.2,23.2,22.29,22.29,2370,0
+STRS.US,D,20241101,000000,22.376,22.376,22.1,22.1,4083,0
+STRS.US,D,20241104,000000,21.69,22.27,21.5,21.9,15083,0
+STRS.US,D,20241105,000000,22.02,23.1,22.02,23.1,7257,0
+STRS.US,D,20241106,000000,25.43,27.77,24.9,27.71,22633,0
+STRS.US,D,20241107,000000,26.87,27,26.53,26.53,9429,0
+STRS.US,D,20241108,000000,25.7364,26.57,24.75,26.4,19578,0
+STRS.US,D,20241111,000000,25.8108,27.82,25.8104,27.8,6989,0
+STRS.US,D,20241112,000000,27.24,27.24,25.03,25.03,10891,0
+STRS.US,D,20241113,000000,24.75,25.7,23.53,24.36,42876,0
+STRS.US,D,20241114,000000,24.37,26.04,24.37,26.04,16395,0
+STRS.US,D,20241115,000000,26.18,26.18,24.435,24.78,7756,0
+STRS.US,D,20241118,000000,26.75,26.75,23.58,25.44,63021,0
+STRS.US,D,20241119,000000,25.345,25.48,25.285,25.48,4755,0
+STRS.US,D,20241120,000000,25.72,26.25,25.642,26,4203,0
+STRS.US,D,20241121,000000,26.41,27,26.125,27,5787,0
+STRS.US,D,20241122,000000,26.99,27,26.75,27,8730,0
+STRS.US,D,20241125,000000,27,27,26.42,26.42,7626,0
+STRS.US,D,20241126,000000,25.9,26.235,25.59,25.59,3420,0
+STRS.US,D,20241127,000000,25.84,26.2723,25.27,25.34,13526,0
+STRS.US,D,20241129,000000,25.8,25.8,25.39,25.75,2813,0
+STRS.US,D,20241202,000000,25.885,25.885,25.65,25.65,4067,0
+STRS.US,D,20241203,000000,25.29,25.65,25.25,25.42,8039,0
+STRS.US,D,20241204,000000,25.09,25.725,25.025,25.21,14999,0
+STRS.US,D,20241205,000000,25.4,25.565,24.65,24.86,6117,0
+STRS.US,D,20241206,000000,24.5961,25.36,24.5961,25.36,3795,0
+STRS.US,D,20241209,000000,26.98,26.98,25.49,26.12,7554,0
+STRS.US,D,20241210,000000,26.4975,26.55,25.28,25.28,7937,0
+STRS.US,D,20241211,000000,26,26.6307,25.74,25.74,6748,0
+STRS.US,D,20241212,000000,25.04,26.05,25.04,26.04,6741,0
+STRS.US,D,20241213,000000,25.2,25.35,24.61,24.62,7966,0
+STRS.US,D,20241216,000000,24.7123,25.56,24.7123,24.73,5205,0
+STRS.US,D,20241217,000000,23.7749,24.24,23.66,23.76,6098,0
+STRS.US,D,20241218,000000,23.57,23.65,21.54,21.54,18235,0
+STRS.US,D,20241219,000000,22.1,22.37,21.27,21.27,6263,0
+STRS.US,D,20241220,000000,21,22,20.8,20.8,32684,0
+STRS.US,D,20241223,000000,20.8,21.1399,20.149,20.21,5145,0
+STRS.US,D,20241224,000000,20.15,20.75,20.15,20.4,2132,0
+STRS.US,D,20241226,000000,20,21.1399,20,20.53,4779,0
+STRS.US,D,20241227,000000,20.23,21.991,19.71,19.85,9325,0
+STRS.US,D,20241230,000000,19.6269,20.36,19.6269,19.66,3047,0
+STRS.US,D,20241231,000000,20.32,21.282,20.32,20.76,10462,0
+STRS.US,D,20250102,000000,21.13,21.13,20.47,20.47,6304,0
+STRS.US,D,20250103,000000,20.67,20.67,20.67,20.67,1868,0
+STRS.US,D,20250106,000000,21.6101,21.6101,20.08,20.08,9554,0
+STRS.US,D,20250107,000000,19.9,20.28,19.2,19.2,11491,0
+STRS.US,D,20250108,000000,19.56,20.16,19.555,19.9,8222,0
+STRS.US,D,20250110,000000,19.6,19.6,18.54,18.54,11260,0
+STRS.US,D,20250113,000000,18.5,18.91,18.5,18.7,4831,0
+STRS.US,D,20250114,000000,18.81,18.97,18.28,18.8,14459,0
+STRS.US,D,20250115,000000,19.44,19.64,19.345,19.61,7486,0
+STRS.US,D,20250116,000000,19.61,20.49,19.17,19.63,8031,0
+STRS.US,D,20250117,000000,19.72,19.855,19.72,19.75,5345,0
+STRS.US,D,20250121,000000,20.0899,20.6,20.035,20.47,5496,0
+STRS.US,D,20250122,000000,20.35,20.51,19.17,19.17,7459,0
+STRS.US,D,20250123,000000,18.78,19.12,18.4,19.07,9579,0
+STRS.US,D,20250124,000000,18.62,19.68,18.62,19.27,5511,0
+STRS.US,D,20250127,000000,19.41,19.9,18.91,18.91,7950,0
+STRS.US,D,20250128,000000,20.003,20.003,18.92,19.01,2591,0
+STRS.US,D,20250129,000000,18.45,19,18.11,19,7955,0
+STRS.US,D,20250130,000000,18.605,19.14,18.49,19.12,3153,0
+STRS.US,D,20250131,000000,18.78,19.29,18.77,19.29,7695,0
+STRS.US,D,20250203,000000,18.54,19.185,18.54,19.01,5351,0
+STRS.US,D,20250204,000000,19,19.37,19,19.28,4473,0
+STRS.US,D,20250205,000000,19.62,20.18,19.47,20.18,5734,0
+STRS.US,D,20250206,000000,20.5283,20.795,20.07,20.07,3443,0
+STRS.US,D,20250207,000000,20,20.26,19.83,20.06,12152,0
+STRS.US,D,20250210,000000,19.94,20.4,19.94,19.99,11656,0
+STRS.US,D,20250211,000000,19.98,20.4,19.85,19.85,5996,0
+STRS.US,D,20250212,000000,19.51,20.655,19.51,19.77,4791,0
+STRS.US,D,20250213,000000,20.08,20.08,19.96,19.96,2777,0
+STRS.US,D,20250214,000000,19.8,20.0612,19.76,19.9,4325,0
+STRS.US,D,20250218,000000,19.755,19.82,19.43,19.43,4863,0
+STRS.US,D,20250219,000000,19.165,19.6005,19.165,19.3,2856,0
+STRS.US,D,20250220,000000,18.785,19.17,18.22,18.92,7255,0
+STRS.US,D,20250221,000000,19.24,19.3141,18.78,18.78,5351,0
+STRS.US,D,20250224,000000,19.04,19.19,19.03,19.03,3544,0
+STRS.US,D,20250225,000000,18.75,19.0021,18.31,18.36,10640,0
+STRS.US,D,20250226,000000,18.23,18.23,18.14,18.14,5582,0
+STRS.US,D,20250227,000000,18.25,18.25,17.8,17.9,3093,0
+STRS.US,D,20250228,000000,18.3,18.48,18.3,18.48,4411,0
+STRS.US,D,20250303,000000,17.9,18.69,17.79,17.79,19670,0
+STRS.US,D,20250304,000000,18.35,18.49,17.7401,17.93,7370,0
+STRS.US,D,20250305,000000,18.34,18.75,18.11,18.35,9238,0
+STRS.US,D,20250306,000000,18.46,18.56,18.46,18.56,2203,0
+STRS.US,D,20250307,000000,18.5,18.735,18.25,18.48,5317,0
+STRS.US,D,20250310,000000,19.005,19.16,18.5,18.87,9532,0
+STRS.US,D,20250311,000000,18.77,18.98,18.24,18.74,4150,0
+STRS.US,D,20250312,000000,18.69,19,18.65,18.72,30736,0
+STRS.US,D,20250313,000000,19.21,19.21,17.65,17.65,8598,0
+STRS.US,D,20250314,000000,17.89,18.33,17.89,18.07,8727,0
+STRS.US,D,20250317,000000,18.29,19.0504,18.005,18.06,10988,0
+STRS.US,D,20250318,000000,18.24,18.295,17.94,17.94,4296,0
+STRS.US,D,20250319,000000,18.9,18.9,17.79,18.1,5688,0
+STRS.US,D,20250320,000000,18.28,18.28,18,18.21,2684,0
+STRS.US,D,20250321,000000,17.87,18.15,17.6,18.15,19699,0
+STRS.US,D,20250324,000000,18.53,18.8,18.4,18.77,4364,0
+STRS.US,D,20250325,000000,19.11,19.11,18.06,18.06,6568,0
+STRS.US,D,20250326,000000,18.5,18.5,17.68,17.86,8351,0
+STRS.US,D,20250327,000000,18.3099,18.31,17.8109,18.31,6601,0
+STRS.US,D,20250328,000000,17.77,18.15,17.65,17.85,3579,0
+STRS.US,D,20250331,000000,17.4448,19.16,17.4448,17.75,14624,0
+STRS.US,D,20250401,000000,18.5,18.5159,17.32,17.32,4610,0
+STRS.US,D,20250402,000000,17.99,18.145,17.29,17.78,6989,0
+STRS.US,D,20250403,000000,17.01,18.3,16.51,16.51,6912,0
+STRS.US,D,20250404,000000,15.95,16.9631,15.5,16.69,7021,0
+STRS.US,D,20250407,000000,16,18.06,16,18.06,8299,0
+STRS.US,D,20250408,000000,18.1806,18.1806,17.305,17.7,6321,0
+STRS.US,D,20250409,000000,18.07,20.91,18.07,20.91,7880,0
+STRS.US,D,20250410,000000,20.5,20.5,17.96,17.96,5179,0
+STRS.US,D,20250411,000000,18.5,19.3,17.9,19.1,13006,0
+STRS.US,D,20250414,000000,19.16,19.36,18,19.03,12477,0
+STRS.US,D,20250415,000000,18.76,18.78,18.0759,18.11,4879,0
+STRS.US,D,20250416,000000,17.82,18.56,17.73,17.73,5000,0
+STRS.US,D,20250417,000000,17.71,18.76,17.71,18.33,4623,0
+STRS.US,D,20250421,000000,17.23,17.27,17.2,17.2,3749,0
+STRS.US,D,20250422,000000,17.5,17.5,16.71,17.04,6125,0
+STRS.US,D,20250423,000000,16.9,17.29,16.25,16.59,8138,0
+STRS.US,D,20250424,000000,16.75,17,16.25,16.42,9414,0
+STRS.US,D,20250425,000000,16.13,16.35,16.0345,16.16,5495,0
+STRS.US,D,20250428,000000,15.97,16.32,15.84,16.16,4439,0
+STRS.US,D,20250429,000000,16.4,16.79,16.06,16.79,5185,0
+STRS.US,D,20250430,000000,16.3621,16.48,15.87,15.87,8264,0
+STRS.US,D,20250501,000000,15.88,16.27,15.41,15.44,3300,0
+STRS.US,D,20250502,000000,16.125,16.125,15.74,15.84,2858,0
+STRS.US,D,20250505,000000,15.7787,16.13,15.1,16.13,9975,0
+STRS.US,D,20250506,000000,16.02,18.25,16.02,18.01,11687,0
+STRS.US,D,20250507,000000,18.24,18.73,17.9585,18.31,7327,0
+STRS.US,D,20250508,000000,19.95,20.5,19.95,20.2,6233,0
+STRS.US,D,20250509,000000,18.3549,19.62,18.3549,19.39,4477,0
+STRS.US,D,20250512,000000,20.24,20.93,19.4876,20,6831,0
+STRS.US,D,20250513,000000,20.06,20.06,19.23,19.23,2866,0
+STRS.US,D,20250514,000000,19.15,19.375,19.09,19.09,5343,0
+STRS.US,D,20250515,000000,19.51,20.06,19.51,20.06,4406,0
+STRS.US,D,20250516,000000,19.77,21.17,19.77,20.42,10652,0
+STRS.US,D,20250519,000000,20.42,21.23,20.42,21.23,3607,0
+STRS.US,D,20250520,000000,19.4809,21.15,19.4809,20.61,4092,0
+STRS.US,D,20250521,000000,21.0055,21.0055,19.5553,19.74,6571,0
+STRS.US,D,20250522,000000,19.4869,20.005,18.76,18.76,8985,0
+STRS.US,D,20250523,000000,18.36,19.495,17.62,17.62,7093,0
+STRS.US,D,20250527,000000,17.8,18.1,17,17.66,7863,0
+STRS.US,D,20250528,000000,17.97,18.13,17.53,17.53,5875,0
+STRS.US,D,20250529,000000,17.807,19.2,17.807,19.2,6717,0
+STRS.US,D,20250530,000000,19.79,19.795,18.15,18.15,19860,0
+STRS.US,D,20250602,000000,18.739,18.95,18.08,18.08,10246,0
+STRS.US,D,20250603,000000,16.52,19.485,16.52,19,6530,0
+STRS.US,D,20250604,000000,18.9542,19.14,18.78,18.78,4322,0
+STRS.US,D,20250605,000000,18.57,19.43,18.56,19.29,4846,0
+STRS.US,D,20250606,000000,19.25,19.57,19.07,19.07,5128,0
+STRS.US,D,20250609,000000,19.08,19.12,18.17,18.17,8700,0
+STRS.US,D,20250610,000000,18.35,18.96,18.35,18.63,4251,0
+STRS.US,D,20250611,000000,18.26,19.31,18.2,18.92,6866,0
+STRS.US,D,20250612,000000,18.64,19.95,18.64,19.95,5256,0
+STRS.US,D,20250613,000000,19.3041,19.58,18.56,18.56,6578,0
+STRS.US,D,20250616,000000,19.1128,19.17,18.1,18.1,4425,0
+STRS.US,D,20250617,000000,18.085,18.4,18.03,18.03,6191,0
+STRS.US,D,20250618,000000,17.675,18.42,17.675,18.42,7976,0
+STRS.US,D,20250620,000000,18.79,19.65,17.55,19.56,22125,0
+STRS.US,D,20250623,000000,19.519,19.785,17.51,17.75,37084,0
+STRS.US,D,20250624,000000,18.04,18.87,17.99,18.74,6014,0
+STRS.US,D,20250625,000000,18.47,18.88,17.9305,18.38,6678,0
+STRS.US,D,20250626,000000,18.5028,19.14,18.5028,18.96,8143,0
+STRS.US,D,20250627,000000,19.24,20.22,18.55,18.55,113698,0
+STRS.US,D,20250630,000000,18.5,19.44,18.5,18.88,14453,0
+STRS.US,D,20250701,000000,18.5101,19.61,18.5101,18.82,6958,0
+STRS.US,D,20250702,000000,19.05,19.56,18.67,19,77082,0
+STRS.US,D,20250703,000000,19.58,20.38,19.5125,20.38,4922,0
+STRS.US,D,20250707,000000,19.47,20.58,19.47,20.21,11189,0
+STRS.US,D,20250708,000000,20.32,20.32,19.45,19.45,7662,0
+STRS.US,D,20250709,000000,20.03,20.03,19,19.19,16149,0
+STRS.US,D,20250710,000000,18.8,21.01,18.8,20.62,66158,0
+STRS.US,D,20250711,000000,20,20,18.99,18.99,13684,0
+STRS.US,D,20250714,000000,19.05,19.05,18.71,18.71,2464,0
+STRS.US,D,20250715,000000,18.81,18.81,17.53,18.01,32678,0
+STRS.US,D,20250716,000000,18.565,18.88,18.055,18.71,13650,0
+STRS.US,D,20250717,000000,19,19.43,18.61,18.68,10856,0
+STRS.US,D,20250718,000000,18.9,18.9,18.11,18.11,10060,0
+STRS.US,D,20250721,000000,18.21,18.65,17.89,17.95,7019,0
+STRS.US,D,20250722,000000,18.355,18.62,17.91,18.05,20758,0
+STRS.US,D,20250723,000000,18.14,18.2,18.09,18.2,3611,0
+STRS.US,D,20250724,000000,18,18.245,17.83,17.83,3811,0
+STRS.US,D,20250725,000000,18.275,18.3,17.68,17.94,3486,0
+STRS.US,D,20250728,000000,18.05,18.05,17.62,17.63,6402,0
+STRS.US,D,20250729,000000,17.91,17.95,17.4,17.41,7054,0
+STRS.US,D,20250730,000000,17.4,17.4,16.5,16.68,13833,0
+STRS.US,D,20250731,000000,16.2,16.45,15.935,15.935,13567,0
+STRS.US,D,20250801,000000,15.5,15.96,15.35,15.75,11233,0
+STRS.US,D,20250804,000000,15.9,16.4814,15.5,15.83,7980,0
+STRS.US,D,20250805,000000,15.6047,16.77,15.56,15.69,8089,0
+STRS.US,D,20250806,000000,15.66,16,15.58,15.58,9249,0
+STRS.US,D,20250807,000000,15.93,16.7,15.525,15.54,5328,0
+STRS.US,D,20250808,000000,17.3,17.3,15.54,15.8,5849,0
+STRS.US,D,20250811,000000,15.81,16.16,15.7,15.7,13606,0
+STRS.US,D,20250812,000000,16,16.59,15.94,16.14,34556,0
+STRS.US,D,20250813,000000,16.285,16.9,16.285,16.89,7412,0
+STRS.US,D,20250814,000000,16.8,16.99,16.318,16.55,13190,0
+STRS.US,D,20250815,000000,16.7,17.88,16.7,17.3,16306,0
+STRS.US,D,20250818,000000,17.46,17.95,17.46,17.89,2792,0
+STRS.US,D,20250819,000000,18.29,18.29,17.89,17.89,8126,0
+STRS.US,D,20250820,000000,18.31,18.4,18.265,18.35,4833,0
+STRS.US,D,20250821,000000,17.95,18.4155,17.95,18.03,6449,0
+STRS.US,D,20250822,000000,17.8,19.5,17.8,19.48,13089,0
+STRS.US,D,20250825,000000,19.055,19.31,18.59,18.59,3705,0
+STRS.US,D,20250826,000000,18.95,19.5,18.95,19.18,5295,0
+STRS.US,D,20250827,000000,19.39,19.68,19.21,19.21,3615,0
+STRS.US,D,20250828,000000,19.24,19.24,19.22,19.24,2255,0
+STRS.US,D,20250829,000000,19.154,19.71,19.154,19.46,7035,0
+STRS.US,D,20250902,000000,19.59,19.8477,18.32,18.71,12367,0
+STRS.US,D,20250903,000000,18.05,19.1,18.05,18.34,8242,0
+STRS.US,D,20250904,000000,18.35,19.37,18.35,19.25,7128,0
+STRS.US,D,20250905,000000,19.23,19.45,19.18,19.18,6393,0
+STRS.US,D,20250908,000000,18.7225,19.34,18.7225,19.34,2456,0
+STRS.US,D,20250909,000000,19.98,19.98,18.4,19,4852,0
+STRS.US,D,20250910,000000,18.9209,19.05,18.9209,19.05,3853,0
+STRS.US,D,20250911,000000,19.9245,20,19.75,19.99,6974,0
+STRS.US,D,20250912,000000,19.78,19.78,19.6,19.62,2221,0
+STRS.US,D,20250915,000000,19.26,19.36,19.26,19.36,2793,0
+STRS.US,D,20250916,000000,19.115,20.09,18.98,20.09,7688,0
+STRS.US,D,20250917,000000,19.81,20.35,19.68,19.78,8230,0
+STRS.US,D,20250918,000000,20.1,21.57,19.665,20.98,9410,0
+STRS.US,D,20250919,000000,20.9,21.75,20.41,21.75,48587,0
+STRS.US,D,20250922,000000,21.46,22.5,21.46,22.3,10236,0
+STRS.US,D,20250923,000000,22.93,22.93,21.87,21.87,7826,0
+STRS.US,D,20250924,000000,21.88,22.041,21.88,22.03,2880,0
+STRS.US,D,20250925,000000,22,22.5,22,22.12,8418,0
+STRS.US,D,20250926,000000,22,22.5,22,22.28,8736,0
+STRS.US,D,20250929,000000,22.4,22.4,21.62,21.62,5506,0
+STRS.US,D,20250930,000000,21.19,21.67,21.16,21.16,6694,0
+STRS.US,D,20251001,000000,19.59,20,19.59,20,2388,0
+STRS.US,D,20251002,000000,19.88,19.88,19.21,19.21,4653,0
+STRS.US,D,20251003,000000,19.21,21.89,19.21,21.32,10747,0
+STRS.US,D,20251006,000000,21.23,23.13,20.85,20.85,19974,0
+STRS.US,D,20251007,000000,21.055,21.285,20.34,20.37,7140,0
+STRS.US,D,20251008,000000,20.1,20.44,19.92,19.93,5382,0
+STRS.US,D,20251009,000000,20.2927,20.74,19.81,20.74,6146,0
+STRS.US,D,20251010,000000,19.07,19.28,19.05,19.05,4967,0
+STRS.US,D,20251013,000000,19.37,19.91,19.37,19.91,5576,0
+STRS.US,D,20251014,000000,19.3315,19.7099,19.11,19.59,7157,0
+STRS.US,D,20251015,000000,19.37,19.65,19.37,19.65,5516,0
+STRS.US,D,20251016,000000,19.42,19.535,19.12,19.19,7198,0
+STRS.US,D,20251017,000000,19.12,19.98,19.12,19.36,6859,0
+STRS.US,D,20251020,000000,19.78,19.78,19.49,19.64,3654,0
+STRS.US,D,20251021,000000,19.29,19.3,19.18,19.3,2039,0
+STRS.US,D,20251022,000000,19.24,19.625,19.24,19.6,6041,0
+STRS.US,D,20251023,000000,19.3428,19.54,19.3428,19.54,1635,0
+STRS.US,D,20251024,000000,19.5,20.57,19.5,20.53,5942,0
+STRS.US,D,20251027,000000,20.52,20.52,19.5,19.5,6838,0
+STRS.US,D,20251028,000000,19.0154,19.79,19.0154,19.5,6376,0
+STRS.US,D,20251029,000000,19.47,19.55,18.64,18.64,14398,0
+STRS.US,D,20251030,000000,18.84,19.195,18.81,18.81,3493,0
+STRS.US,D,20251031,000000,18.73,19.08,18.52,18.79,5346,0
+STRS.US,D,20251103,000000,18.645,18.68,18.51,18.51,3137,0
+STRS.US,D,20251104,000000,18.71,19.4854,18.71,18.82,5826,0
+STRS.US,D,20251105,000000,18.815,19.34,18.815,19.3,5506,0
+STRS.US,D,20251106,000000,18.99,19,18.525,18.99,3698,0
+STRS.US,D,20251107,000000,18.9,19.01,18.61,18.61,12355,0
+STRS.US,D,20251110,000000,18.7064,18.81,18.7,18.81,2523,0
+STRS.US,D,20251111,000000,18.65,18.7,18.65,18.7,2556,0
+STRS.US,D,20251112,000000,18.75,19.05,18.75,18.81,10520,0
+STRS.US,D,20251113,000000,18.945,19,18.83,18.91,4391,0
+STRS.US,D,20251114,000000,19.187,19.26,18.66,18.66,4843,0
+STRS.US,D,20251117,000000,18.79,18.79,18.6,18.6,4676,0
+STRS.US,D,20251118,000000,19.1697,19.19,18.86,18.95,5014,0
+STRS.US,D,20251119,000000,19.039,19.039,18.63,18.63,5477,0
+STRS.US,D,20251120,000000,18.895,18.895,18.61,18.61,4156,0
+STRS.US,D,20251121,000000,18.5,21.05,18.5,21.05,10278,0
+STRS.US,D,20251124,000000,21.085,21.29,21,21.09,8941,0
+STRS.US,D,20251125,000000,21.33,22.35,21,22.35,5712,0
+STRS.US,D,20251126,000000,22.24,23,21.818,22.74,13450,0
+STRS.US,D,20251128,000000,22.15,22.15,22.131,22.15,3379,0
+STRS.US,D,20251201,000000,21.47,22,21.25,21.96,11220,0
+STRS.US,D,20251202,000000,22.19,23,22.19,22.88,12352,0
+STRS.US,D,20251203,000000,23,23.1,22.655,22.82,11876,0
+STRS.US,D,20251204,000000,24.09,24.09,21.71,21.71,6818,0
+STRS.US,D,20251205,000000,21.5941,22,21.03,21.03,8776,0
+STRS.US,D,20251208,000000,21.9,22.01,21.35,21.35,7489,0
+STRS.US,D,20251209,000000,21.36,21.86,20.75,20.76,16246,0
+STRS.US,D,20251210,000000,21.3525,22.59,21.35,22.38,15601,0
+STRS.US,D,20251211,000000,22.45655,23.7,22.45655,23.5,13442,0
+STRS.US,D,20251212,000000,23.445,24,23.445,23.555,17134,0
+STRS.US,D,20251215,000000,23.6,23.94,23.49,23.78,14298,0
+STRS.US,D,20251216,000000,23.27,25.49,23.27,24.93,20674,0
+STRS.US,D,20251217,000000,24.79,26.3,24.79,25.42,28129,0
+STRS.US,D,20251218,000000,25.24,25.665,24.885,25.59,10893,0
+STRS.US,D,20251219,000000,25.5,25.5,25.115,25.18,33474,0
+STRS.US,D,20251222,000000,24.74,25.4608,24.5,24.5,15858,0
+STRS.US,D,20251223,000000,24.2,25.09,23.95,24.38,24262,0
+STRS.US,D,20251224,000000,24.46,25.01,24.46,24.82,5950,0
+STRS.US,D,20251226,000000,24.85,24.965,24.59,24.59,5635,0
+STRS.US,D,20251229,000000,24.45,25.628,24.45,24.7,11770,0
+STRS.US,D,20251230,000000,24.81,25.12,24.55,24.55,9545,0
+STRS.US,D,20251231,000000,24.69,24.72,23.95,24.18,8301,0
+STRS.US,D,20260102,000000,24.2,24.48,23.3501,24.01,11101,0
+STRS.US,D,20260105,000000,23.695,24.2277,23.695,23.8,10635,0
+STRS.US,D,20260106,000000,23.58,24.715,23.58,24.34,15241,0
+STRS.US,D,20260107,000000,24.31,25.565,24.3,25.36,16326,0
+STRS.US,D,20260108,000000,25.32,26.61,25.32,26.24,13854,0
+STRS.US,D,20260109,000000,25.8308,26.27,25.32,25.33,8313,0
+STRS.US,D,20260112,000000,26.1272,26.55,25.795,26.55,5301,0
+STRS.US,D,20260113,000000,26.8529,27.15,26.59,26.6,8846,0
+STRS.US,D,20260114,000000,26.75,26.755,26,26.57,4329,0
+STRS.US,D,20260115,000000,26.7,27.335,26.7,27.23,5973,0
+STRS.US,D,20260116,000000,26.85,26.87,26,26,6975,0
+STRS.US,D,20260120,000000,25.56,26.296,25.56,25.65,5717,0
+STRS.US,D,20260121,000000,25.98,26.77,25.98,26.77,8405,0
+STRS.US,D,20260122,000000,26.79,26.79,26.6,26.67,4223,0
+STRS.US,D,20260123,000000,26.48,27.1079,26.48,26.73,10177,0
+STRS.US,D,20260126,000000,26.73,26.84,26.25,26.48,17161,0
+STRS.US,D,20260127,000000,26.4,26.45,26.06,26.06,3662,0
+STRS.US,D,20260128,000000,26.5577,29.4,26.5,28.7,29651,0
+STRS.US,D,20260129,000000,28.96,29.87,28.702,29.87,14580,0
+STRS.US,D,20260130,000000,29.85,30,29.07,29.67,24642,0
+STRS.US,D,20260202,000000,29.76,31.35,29.76,30.63,26645,0
+STRS.US,D,20260203,000000,30.575,30.89,28.85,29.99,9965,0
+STRS.US,D,20260204,000000,30.15,30.475,29.685,29.85,5842,0
+STRS.US,D,20260205,000000,29.875,30.015,29.46,29.71,8465,0
+STRS.US,D,20260206,000000,29.76,30.28,29.76,29.82,10535,0
+STRS.US,D,20260209,000000,30,30,29.4,29.52,8988,0
+STRS.US,D,20260210,000000,29.74,30.2,29.5,29.5,17695,0
+STRS.US,D,20260211,000000,29.69,30.61,29.4,30,12817,0
+STRS.US,D,20260212,000000,30.15,30.15,29.32,29.69,4168,0
+STRS.US,D,20260213,000000,29.92,30.37,29.4,29.4,6046,0
+STRS.US,D,20260217,000000,29.35,30.16,29.35,29.59,5888,0
+STRS.US,D,20260218,000000,29.43,29.43,28.386,28.5,6059,0
diff --git a/daily/us/nasdaq stocks/2/svac.us.txt b/daily/us/nasdaq stocks/2/svac.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6f7f533d8f08589b6b249bde51c34808da93ac97
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/svac.us.txt	
@@ -0,0 +1,92 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SVAC.US,D,20251001,000000,10.08,10.15,10.07,10.1283,5478,0
+SVAC.US,D,20251002,000000,10.08,10.12,10.08,10.12,4694,0
+SVAC.US,D,20251003,000000,10.11,10.14,10.08,10.1,24821,0
+SVAC.US,D,20251006,000000,10.14,10.15,10.11,10.12,233595,0
+SVAC.US,D,20251007,000000,10.1,10.1,10.1,10.1,957,0
+SVAC.US,D,20251008,000000,10.1,10.15,10.1,10.15,244140,0
+SVAC.US,D,20251009,000000,10.16,10.1649,10.11,10.15,239382,0
+SVAC.US,D,20251010,000000,10.15,10.17,10.15,10.15,3141,0
+SVAC.US,D,20251013,000000,10.1545,10.1999,10.1545,10.1999,7952,0
+SVAC.US,D,20251014,000000,10.13,10.89,10.13,10.4,3371,0
+SVAC.US,D,20251015,000000,10.6,10.6,10.3505,10.44,23819,0
+SVAC.US,D,20251016,000000,10.5,10.555,10.39,10.4,257195,0
+SVAC.US,D,20251017,000000,10.41,10.41,10.4,10.4,3432,0
+SVAC.US,D,20251020,000000,10.5,10.6,10.45,10.45,82886,0
+SVAC.US,D,20251021,000000,10.45,10.45,10.31,10.4,118276,0
+SVAC.US,D,20251022,000000,10.4,10.4,10.35,10.4,18064,0
+SVAC.US,D,20251023,000000,10.35,10.465,10.35,10.4,103676,0
+SVAC.US,D,20251024,000000,10.4,10.4,10.4,10.4,239719,0
+SVAC.US,D,20251027,000000,10.19,10.6,10.16,10.44,44561,0
+SVAC.US,D,20251028,000000,10.5446,10.5499,10.475,10.475,2850,0
+SVAC.US,D,20251029,000000,10.345,10.5505,10.345,10.55,28286,0
+SVAC.US,D,20251030,000000,10.5,10.6,10.5,10.6,137748,0
+SVAC.US,D,20251031,000000,10.1512,10.6,10.1512,10.48,6919,0
+SVAC.US,D,20251103,000000,10.5769,10.5769,10.4001,10.45,34547,0
+SVAC.US,D,20251104,000000,10.4751,10.4751,10.31,10.31,27086,0
+SVAC.US,D,20251105,000000,10.45,10.525,10.45,10.525,1303,0
+SVAC.US,D,20251106,000000,10.47,10.6,10.47,10.5,39607,0
+SVAC.US,D,20251107,000000,10.25,10.45,10.25,10.42,4652,0
+SVAC.US,D,20251110,000000,10.4,10.4,10.4,10.4,136,0
+SVAC.US,D,20251111,000000,10.3325,10.36,10.3325,10.3501,8652,0
+SVAC.US,D,20251112,000000,10.4,10.4,10.4,10.4,121,0
+SVAC.US,D,20251113,000000,10.35,10.375,10.3,10.3,54993,0
+SVAC.US,D,20251114,000000,10.3,10.3,10.25,10.3,23506,0
+SVAC.US,D,20251117,000000,10.25,10.26,10.25,10.255,44041,0
+SVAC.US,D,20251118,000000,10.26,10.3,10.235,10.3,94607,0
+SVAC.US,D,20251119,000000,10.317,10.3501,10.317,10.3501,2069,0
+SVAC.US,D,20251120,000000,10.3,10.3,10.3,10.3,2705,0
+SVAC.US,D,20251121,000000,10.27,10.3,10.24,10.28,155972,0
+SVAC.US,D,20251124,000000,10.24,10.45,10.24,10.38,33550,0
+SVAC.US,D,20251125,000000,10.35,10.35,10.35,10.35,320,0
+SVAC.US,D,20251126,000000,10.45,10.45,10.25,10.4,1321,0
+SVAC.US,D,20251201,000000,10.25,10.45,10.25,10.3,44996,0
+SVAC.US,D,20251202,000000,10.3,10.3,10.27,10.27,9638,0
+SVAC.US,D,20251203,000000,10.35,10.35,10.28,10.3,66756,0
+SVAC.US,D,20251204,000000,10.38,10.39,10.27,10.3,15697,0
+SVAC.US,D,20251205,000000,10.26,10.26,10.26,10.26,146,0
+SVAC.US,D,20251208,000000,10.26,10.26,10.25,10.25,50129,0
+SVAC.US,D,20251209,000000,10.3073,10.34,10.3073,10.34,479,0
+SVAC.US,D,20251210,000000,10.27,10.292,10.27,10.292,10412,0
+SVAC.US,D,20251211,000000,10.27,10.27,10.26,10.26,14834,0
+SVAC.US,D,20251212,000000,10.282,10.282,10.282,10.282,306,0
+SVAC.US,D,20251215,000000,10.3,10.3,10.26,10.26,2410,0
+SVAC.US,D,20251216,000000,10.26,10.26,10.26,10.26,50066,0
+SVAC.US,D,20251217,000000,10.27,10.27,10.27,10.27,383,0
+SVAC.US,D,20251218,000000,10.2,10.3,10.15,10.3,18943,0
+SVAC.US,D,20251219,000000,10.299,10.3185,10.299,10.3185,6405,0
+SVAC.US,D,20251222,000000,10.23,10.31,10.23,10.305,27817,0
+SVAC.US,D,20251223,000000,10.3244,10.3244,10.23,10.23,1197,0
+SVAC.US,D,20251224,000000,10.2469,10.2469,10.2303,10.2303,1122,0
+SVAC.US,D,20251226,000000,10.23,10.23,10.23,10.23,772,0
+SVAC.US,D,20251229,000000,10.23,10.2301,10.23,10.23,5418,0
+SVAC.US,D,20251230,000000,10.15,10.15,10.15,10.15,953,0
+SVAC.US,D,20260102,000000,10.17,10.17,10.1,10.1,103952,0
+SVAC.US,D,20260106,000000,10.15,10.168,10.15,10.168,1531,0
+SVAC.US,D,20260109,000000,10.2,10.25,10.15,10.2185,32761,0
+SVAC.US,D,20260112,000000,10.249,10.25,10.249,10.25,20588,0
+SVAC.US,D,20260113,000000,10.25,10.3,10.25,10.28,17680,0
+SVAC.US,D,20260114,000000,10.29,10.35,10.24,10.25,81646,0
+SVAC.US,D,20260115,000000,10.27,10.27,10.2,10.2,16173,0
+SVAC.US,D,20260116,000000,10.25,10.25,10.1,10.12,208251,0
+SVAC.US,D,20260120,000000,10.21,10.21,10.06,10.12,65996,0
+SVAC.US,D,20260121,000000,10.0752,10.15,10.0752,10.13,14485,0
+SVAC.US,D,20260122,000000,10.96,12,10.95,11.5,11730293,0
+SVAC.US,D,20260123,000000,11.46,11.55,11.2,11.44,846146,0
+SVAC.US,D,20260126,000000,11.49,11.49,10.75,11,838744,0
+SVAC.US,D,20260127,000000,11.15,11.15,10.735,11,583222,0
+SVAC.US,D,20260128,000000,11,11.07,10.76,11,396223,0
+SVAC.US,D,20260129,000000,11.08,11.08,10.73,10.93,320397,0
+SVAC.US,D,20260130,000000,10.91,10.91,10.67,10.78,243351,0
+SVAC.US,D,20260202,000000,10.77,10.82,10.59,10.6,405339,0
+SVAC.US,D,20260203,000000,10.7,10.78,10.3,10.5,240926,0
+SVAC.US,D,20260204,000000,10.5,10.75,10.3301,10.61,384760,0
+SVAC.US,D,20260205,000000,10.6,10.75,10.51,10.57,168004,0
+SVAC.US,D,20260206,000000,10.595,10.705,10.51,10.63,104312,0
+SVAC.US,D,20260209,000000,10.67,10.88,10.61,10.65,126157,0
+SVAC.US,D,20260210,000000,10.63,10.75,10.56,10.56,90849,0
+SVAC.US,D,20260211,000000,10.61,10.78,10.59,10.61,78481,0
+SVAC.US,D,20260212,000000,10.68,10.68,10.6,10.67,91754,0
+SVAC.US,D,20260213,000000,10.65,10.79,10.46,10.75,376677,0
+SVAC.US,D,20260217,000000,10.75,10.75,10.57,10.61,79226,0
+SVAC.US,D,20260218,000000,10.6,10.6047,10.55,10.6,22929,0
diff --git a/daily/us/nasdaq stocks/2/swbi.us.txt b/daily/us/nasdaq stocks/2/swbi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d9c362db4b1977338bbb231c1d93310e19831d18
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/swbi.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SWBI.US,D,20050225,000000,2.59914,2.60857,2.51379,2.59914,106792.80331621855,0
+SWBI.US,D,20050228,000000,2.56103,2.58009,2.32404,2.47579,259127.4935313974,0
+SWBI.US,D,20050301,000000,2.47579,2.47579,2.33337,2.44731,153178.21088869043,0
+SWBI.US,D,20050302,000000,2.43788,2.43788,2.13438,2.31451,263555.9770672801,0
+SWBI.US,D,20050303,000000,2.18162,2.23859,2.13438,2.18162,224020.5745738793,0
+SWBI.US,D,20050304,000000,2.0396,2.22916,2.01102,2.15314,209577.8547495744,0
+SWBI.US,D,20050307,000000,2.11523,2.19124,2.09637,2.19124,86339.48435136655,0
+SWBI.US,D,20050308,000000,2.18162,2.18162,2.14381,2.17228,22771.972133229072,0
+SWBI.US,D,20050309,000000,2.17228,2.2766,1.94462,2.06789,223915.648831557,0
+SWBI.US,D,20050310,000000,2.0396,2.11523,1.82127,1.94462,357168.25551820325,0
+SWBI.US,D,20050311,000000,2.1058,2.28613,2.0396,2.22916,462062.1086353027,0
+SWBI.US,D,20050314,000000,2.28613,2.35243,2.18162,2.31451,185963.39062659786,0
+SWBI.US,D,20050315,000000,2.35243,2.44731,2.2766,2.37137,182695.26235865516,0
+SWBI.US,D,20050316,000000,2.39043,2.46636,2.37137,2.41891,163402.29866173706,0
+SWBI.US,D,20050317,000000,2.41891,2.46636,2.32404,2.32404,80858.65734111902,0
+SWBI.US,D,20050318,000000,2.32404,2.40929,2.22916,2.32404,106792.80331621855,0
+SWBI.US,D,20050321,000000,2.36194,2.42835,2.33337,2.36194,78117.21515224634,0
+SWBI.US,D,20050322,000000,2.41891,2.46636,2.35243,2.39043,135783.16870714055,0
+SWBI.US,D,20050323,000000,2.33337,2.41891,2.32404,2.39043,63252.73499119679,0
+SWBI.US,D,20050324,000000,2.40929,2.42835,2.32404,2.343,115330.8784260233,0
+SWBI.US,D,20050328,000000,2.37137,2.37137,2.13438,2.17228,87184.03370861389,0
+SWBI.US,D,20050329,000000,2.18162,2.2766,2.13438,2.22916,129141.98642895304,0
+SWBI.US,D,20050330,000000,2.24812,2.32404,2.17228,2.31451,280211.3956338898,0
+SWBI.US,D,20050331,000000,2.26717,2.32404,2.20067,2.28613,106897.72905854088,0
+SWBI.US,D,20050401,000000,2.23859,2.37137,2.21029,2.37137,32258.493658848518,0
+SWBI.US,D,20050404,000000,2.2766,2.41891,2.25745,2.3809,115753.66744652497,0
+SWBI.US,D,20050405,000000,2.41891,2.42835,2.31451,2.36194,68207.90460612928,0
+SWBI.US,D,20050406,000000,2.40929,2.43788,2.36194,2.43788,80121.0910936807,0
+SWBI.US,D,20050407,000000,2.42835,2.47579,2.3809,2.39986,89819.52147142444,0
+SWBI.US,D,20050408,000000,2.45673,2.46636,2.40929,2.40929,74955.04131037387,0
+SWBI.US,D,20050411,000000,2.45673,2.45673,2.2766,2.32404,100572.35269103994,0
+SWBI.US,D,20050412,000000,2.32404,2.343,2.28613,2.33337,109639.1712474004,0
+SWBI.US,D,20050413,000000,2.36194,2.39986,2.2766,2.33337,81808.13244067859,0
+SWBI.US,D,20050414,000000,2.36194,2.36194,2.29556,2.32404,50075.29617714511,0
+SWBI.US,D,20050415,000000,2.343,2.36194,2.22916,2.28613,119126.72145676978,0
+SWBI.US,D,20050418,000000,2.28613,2.41891,2.28613,2.41891,164456.69950361393,0
+SWBI.US,D,20050419,000000,2.42835,2.42835,2.33337,2.37137,46280.481830147546,0
+SWBI.US,D,20050420,000000,2.343,2.39043,2.343,2.39043,96565.62949192012,0
+SWBI.US,D,20050421,000000,2.39043,2.41891,2.37137,2.41891,80646.74848899576,0
+SWBI.US,D,20050422,000000,2.41891,2.45673,2.37137,2.45673,97831.93918591617,0
+SWBI.US,D,20050425,000000,2.45673,2.51379,2.39043,2.51379,139472.0286280628,0
+SWBI.US,D,20050426,000000,2.50417,2.58962,2.46636,2.51379,124397.69698240298,0
+SWBI.US,D,20050427,000000,2.53275,2.57076,2.47579,2.53275,93297.50122398448,0
+SWBI.US,D,20050428,000000,2.65592,2.78871,2.56103,2.71279,429067.0774127607,0
+SWBI.US,D,20050429,000000,2.66565,2.75089,2.65592,2.69393,107424.41513760382,0
+SWBI.US,D,20050502,000000,2.72241,2.74136,2.65592,2.67488,157712.64885060594,0
+SWBI.US,D,20050503,000000,2.66565,2.73184,2.6464,2.73184,94773.66240260801,0
+SWBI.US,D,20050504,000000,2.75089,2.94045,2.73184,2.84568,323433.6006807211,0
+SWBI.US,D,20050505,000000,2.84568,2.94045,2.76032,2.83616,240784.00493404394,0
+SWBI.US,D,20050506,000000,2.84568,2.89321,2.76985,2.8836,127244.06491358485,0
+SWBI.US,D,20050509,000000,2.89321,3.10183,2.8836,3.03524,431491.68500719185,0
+SWBI.US,D,20050510,000000,2.98799,3.0923,2.95008,3.04495,337349.63442596304,0
+SWBI.US,D,20050511,000000,3.03524,3.07334,3.00705,3.00705,74955.04131037387,0
+SWBI.US,D,20050512,000000,3.04495,3.22518,3.00705,3.01638,298975.61588425323,0
+SWBI.US,D,20050513,000000,3.026,3.04495,2.65592,2.89321,334397.312068718,0
+SWBI.US,D,20050516,000000,2.89321,3.07334,2.79833,2.8836,113644.86576278142,0
+SWBI.US,D,20050517,000000,2.86454,2.95951,2.84568,2.94045,72951.1653689395,0
+SWBI.US,D,20050518,000000,2.97847,2.98799,2.90254,2.98799,54398.853970702425,0
+SWBI.US,D,20050519,000000,2.98799,3.01638,2.85539,2.99752,137046.39234988074,0
+SWBI.US,D,20050520,000000,2.90254,3.026,2.89321,3.026,71686.91304243926,0
+SWBI.US,D,20050523,000000,3.03524,3.04495,2.99752,3.026,103100.85734403334,0
+SWBI.US,D,20050524,000000,3.01638,3.17765,2.94045,3.17765,435286.4993541874,0
+SWBI.US,D,20050525,000000,3.17765,3.35789,3.03524,3.33893,369715.1111946317,0
+SWBI.US,D,20050526,000000,3.34856,3.48134,3.18708,3.28206,262499.5188579014,0
+SWBI.US,D,20050527,000000,3.33893,3.46228,3.30092,3.46228,258282.9441741551,0
+SWBI.US,D,20050531,000000,3.50963,3.65204,3.31987,3.6045,323011.84034397034,0
+SWBI.US,D,20050601,000000,3.63309,3.65204,3.55717,3.59508,224549.31802043403,0
+SWBI.US,D,20050602,000000,3.6045,3.63309,3.55717,3.6045,206943.39567051886,0
+SWBI.US,D,20050603,000000,3.6045,3.6045,3.51926,3.55717,93720.29024448211,0
+SWBI.US,D,20050606,000000,3.65204,3.69939,3.53822,3.59508,163402.29866173706,0
+SWBI.US,D,20050607,000000,3.59508,3.6045,3.46228,3.51926,112799.28772178819,0
+SWBI.US,D,20050608,000000,3.49078,3.50963,3.3295,3.44333,205045.47415514058,0
+SWBI.US,D,20050609,000000,3.34856,3.6045,3.34856,3.53822,108372.8615534175,0
+SWBI.US,D,20050610,000000,3.53822,3.59508,3.51926,3.56669,86657.34762955095,0
+SWBI.US,D,20050613,000000,3.59508,3.6045,3.49078,3.57612,108267.93581109517,0
+SWBI.US,D,20050614,000000,3.6045,3.87019,3.6045,3.82265,676703.1447933575,0
+SWBI.US,D,20050615,000000,3.75626,3.8418,3.72788,3.79426,234563.55430886633,0
+SWBI.US,D,20050616,000000,3.8418,3.93658,3.74673,3.81322,218643.64462219307,0
+SWBI.US,D,20050617,000000,3.71845,3.9745,3.69939,3.88905,204305.8505402105,0
+SWBI.US,D,20050620,000000,3.88905,3.93658,3.80379,3.93658,115436.83285209656,0
+SWBI.US,D,20050621,000000,3.93658,3.98392,3.8418,3.86066,135572.28853875506,0
+SWBI.US,D,20050622,000000,3.90811,3.96487,3.74673,3.77521,101203.9645124161,0
+SWBI.US,D,20050623,000000,3.70892,3.74673,3.52869,3.61413,280738.08171295276,0
+SWBI.US,D,20050624,000000,3.55717,3.61413,3.41494,3.47162,133146.652260573,0
+SWBI.US,D,20050627,000000,3.48134,3.69939,3.48134,3.64252,264291.4859472165,0
+SWBI.US,D,20050628,000000,3.77521,3.77521,3.66137,3.69939,118599.00669395589,0
+SWBI.US,D,20050629,000000,3.70892,3.78483,3.69939,3.77521,156022.52145237045,0
+SWBI.US,D,20050630,000000,3.79426,3.87019,3.69939,3.81322,289803.87158557144,0
+SWBI.US,D,20050701,000000,3.80379,3.82265,3.74673,3.79426,65255.582248882245,0
+SWBI.US,D,20050705,000000,3.79426,3.79426,3.58555,3.69939,197242.90792527227,0
+SWBI.US,D,20050706,000000,3.77521,3.77521,3.65204,3.68043,30572.48099559855,0
+SWBI.US,D,20050707,000000,3.66137,3.78483,3.56669,3.78483,121023.61428839713,0
+SWBI.US,D,20050708,000000,3.78483,4.02194,3.78483,4.02194,177320.3897744708,0
+SWBI.US,D,20050711,000000,4.00288,4.05042,3.93658,4.05042,256492.00576860103,0
+SWBI.US,D,20050712,000000,4.03136,4.22122,4.02194,4.09785,163194.5045446044,0
+SWBI.US,D,20050713,000000,4.17378,4.28742,4.0788,4.26856,264080.6057788412,0
+SWBI.US,D,20050714,000000,4.26856,4.3159,4.17378,4.28742,199668.5442034543,0
+SWBI.US,D,20050715,000000,4.28742,4.29714,4.20227,4.27808,78433.02106293495,0
+SWBI.US,D,20050718,000000,4.23055,4.26856,3.98392,4.16426,212845.983017507,0
+SWBI.US,D,20050719,000000,4.22122,4.26856,4.17378,4.23055,91083.77379792469,0
+SWBI.US,D,20050720,000000,4.25914,4.45813,4.24018,4.44888,252590.2083117813,0
+SWBI.US,D,20050721,000000,4.44888,4.45813,4.42021,4.45813,212742.08595894574,0
+SWBI.US,D,20050722,000000,4.45813,4.45813,4.36344,4.44888,95302.40584916777,0
+SWBI.US,D,20050725,000000,4.45813,4.45813,4.36344,4.45813,211790.55349188938,0
+SWBI.US,D,20050726,000000,4.45813,4.45813,4.32553,4.32553,112379.58475252922,0
+SWBI.US,D,20050727,000000,4.36344,4.44888,4.22122,4.24018,155707.74422543377,0
+SWBI.US,D,20050728,000000,4.25914,4.63855,4.12634,4.51518,2051401.1305997379,0
+SWBI.US,D,20050729,000000,5.45426,6.60202,5.40682,5.66297,7193770.614024268,0
+SWBI.US,D,20050801,000000,5.80509,5.93797,5.45426,5.53007,1768345.4244021073,0
+SWBI.US,D,20050802,000000,5.53007,5.56808,5.07483,5.24554,1150255.6508957706,0
+SWBI.US,D,20050803,000000,5.05598,5.20773,4.78078,5.10322,911161.7733599116,0
+SWBI.US,D,20050804,000000,5.1981,5.40682,5.1317,5.34051,445934.4048314967,0
+SWBI.US,D,20050805,000000,5.21706,5.32155,5.12227,5.31194,294233.38380519487,0
+SWBI.US,D,20050808,000000,5.15067,5.21706,4.99891,5.0273,484940.03519459185,0
+SWBI.US,D,20050809,000000,4.82831,4.98005,4.81868,4.84716,379413.5415723664,0
+SWBI.US,D,20050810,000000,4.79982,4.93261,4.75239,4.85669,287484.1897334424,0
+SWBI.US,D,20050811,000000,4.85669,5.12227,4.80925,5.07483,210316.44968076368,0
+SWBI.US,D,20050812,000000,5.16971,5.39729,5.14123,5.38786,445829.4790891845,0
+SWBI.US,D,20050815,000000,5.45426,5.57761,5.37833,5.5396,446356.1651682475,0
+SWBI.US,D,20050816,000000,5.68192,5.69135,5.53007,5.62506,752078.9177567413,0
+SWBI.US,D,20050817,000000,5.62506,5.63439,5.40682,5.40682,303509.02516242786,0
+SWBI.US,D,20050818,000000,5.32155,5.39729,5.07483,5.34051,312785.69520342187,0
+SWBI.US,D,20050819,000000,5.21706,5.31194,5.12227,5.22668,160556.95941429603,0
+SWBI.US,D,20050822,000000,5.22668,5.5016,5.21706,5.39729,267032.9281360862,0
+SWBI.US,D,20050823,000000,5.45426,5.54922,5.32155,5.33088,142847.14000581962,0
+SWBI.US,D,20050824,000000,5.31194,5.35956,5.21706,5.24554,139262.1771434384,0
+SWBI.US,D,20050825,000000,5.23601,5.26459,5.1317,5.16028,141054.14423275352,0
+SWBI.US,D,20050826,000000,5.14123,5.18877,4.79029,4.91356,362966.94580663013,0
+SWBI.US,D,20050829,000000,4.88517,5.01806,4.85669,5.01806,159503.58725618024,0
+SWBI.US,D,20050830,000000,4.98948,5.07483,4.87555,4.96101,201460.51129276946,0
+SWBI.US,D,20050831,000000,4.93261,5.01806,4.81868,4.98005,264714.2749677182,0
+SWBI.US,D,20050901,000000,4.8946,4.98005,4.79982,4.80925,229186.6243571801,0
+SWBI.US,D,20050902,000000,4.79029,4.93261,4.79029,4.92309,166250.7239604208,0
+SWBI.US,D,20050906,000000,4.88517,5.07483,4.88517,5.03692,180799.39821077872,0
+SWBI.US,D,20050907,000000,5.07483,5.18877,4.45813,4.69551,987484.9640553581,0
+SWBI.US,D,20050908,000000,4.78078,4.90413,4.74267,4.75239,586566.7887274995,0
+SWBI.US,D,20050909,000000,4.75239,4.75239,4.64788,4.67646,358434.56521219626,0
+SWBI.US,D,20050912,000000,4.67646,4.67646,4.26856,4.47727,623463.6174068511,0
+SWBI.US,D,20050913,000000,4.43927,4.47727,4.15463,4.17378,610918.8190979245,0
+SWBI.US,D,20050914,000000,4.17378,4.27808,3.93658,4.25914,663418.7228695008,0
+SWBI.US,D,20050915,000000,4.43927,4.45813,4.01251,4.24951,851280.0350114668,0
+SWBI.US,D,20050916,000000,4.33496,4.41088,4.26856,4.39193,481881.7584112837,0
+SWBI.US,D,20050919,000000,4.53405,4.60064,4.33496,4.40136,463012.6124186081,0
+SWBI.US,D,20050920,000000,4.63855,4.99891,4.6195,4.96101,1480226.536796108,0
+SWBI.US,D,20050921,000000,5.05598,5.16971,4.76172,5.03692,778961.5101476604,0
+SWBI.US,D,20050922,000000,5.04635,5.31194,5.03692,5.30251,703267.8739060872,0
+SWBI.US,D,20050923,000000,5.39729,5.40682,5.12227,5.25507,540391.2326396722,0
+SWBI.US,D,20050926,000000,5.16971,5.34051,5.16971,5.23601,309413.669876928,0
+SWBI.US,D,20050927,000000,5.25507,5.40682,5.00844,5.35956,593734.65708475,0
+SWBI.US,D,20050928,000000,5.38786,5.40682,5.21706,5.31194,222966.17373199237,0
+SWBI.US,D,20050929,000000,5.31194,5.33088,5.21706,5.27392,219382.2395533823,0
+SWBI.US,D,20050930,000000,5.22668,5.33088,5.0273,5.33088,435709.28837468906,0
+SWBI.US,D,20051003,000000,5.34984,5.42587,5.09379,5.25507,816174.1447376794,0
+SWBI.US,D,20051004,000000,5.21706,5.26459,5.12227,5.17904,379729.3474830539,0
+SWBI.US,D,20051005,000000,5.17904,5.1981,5.00844,5.00844,283057.7635650717,0
+SWBI.US,D,20051006,000000,4.98005,5.0273,4.66703,4.75239,409669.1879735304,0
+SWBI.US,D,20051007,000000,4.66703,4.84716,4.66703,4.76172,125662.97799263496,0
+SWBI.US,D,20051010,000000,5.23601,5.23601,4.75239,4.79029,98463.55100729234,0
+SWBI.US,D,20051011,000000,4.80925,4.88517,4.67646,4.69551,212742.08595894574,0
+SWBI.US,D,20051012,000000,4.66703,4.66703,4.26856,4.42021,419683.42426195263,0
+SWBI.US,D,20051013,000000,4.43927,4.71437,4.36344,4.6195,160662.91384035916,0
+SWBI.US,D,20051014,000000,4.69551,4.83764,4.64788,4.7238,224549.31802043403,0
+SWBI.US,D,20051017,000000,4.80925,4.85669,4.67646,4.75239,87815.64552998907,0
+SWBI.US,D,20051018,000000,4.67646,4.77125,4.67646,4.70494,79911.23960905526,0
+SWBI.US,D,20051019,000000,4.78078,4.78078,4.5531,4.64788,228659.93827812726,0
+SWBI.US,D,20051020,000000,4.6575,4.93261,4.6575,4.71437,502650.8832868192,0
+SWBI.US,D,20051021,000000,4.79029,4.91356,4.77125,4.80925,324383.07578028576,0
+SWBI.US,D,20051024,000000,4.90413,4.91356,4.77125,4.83764,92035.30626498106,0
+SWBI.US,D,20051025,000000,4.79982,4.90413,4.79982,4.88517,201355.58555045727,0
+SWBI.US,D,20051026,000000,4.90413,4.93261,4.82831,4.91356,185859.49356802646,0
+SWBI.US,D,20051027,000000,4.97044,4.98005,4.82831,4.88517,501913.317039391,0
+SWBI.US,D,20051028,000000,4.88517,4.97044,4.83764,4.92309,253960.4150643457,0
+SWBI.US,D,20051031,000000,4.92309,4.98005,4.75239,4.83764,297711.36355775193,0
+SWBI.US,D,20051101,000000,4.83764,4.86622,4.76172,4.79029,99622.87759147937,0
+SWBI.US,D,20051102,000000,4.79029,4.79029,4.5531,4.63855,211476.80494869352,0
+SWBI.US,D,20051103,000000,4.51518,4.59102,4.42021,4.59102,231611.23195162133,0
+SWBI.US,D,20051104,000000,4.60064,4.70494,4.47727,4.63855,122394.84972470236,0
+SWBI.US,D,20051107,000000,4.63855,4.64788,4.57206,4.60064,99939.71218591585,0
+SWBI.US,D,20051108,000000,4.69551,4.69551,4.5531,4.67646,95196.45142310564,0
+SWBI.US,D,20051109,000000,4.70494,4.70494,4.59102,4.6575,63357.66073351002,0
+SWBI.US,D,20051110,000000,4.60064,4.69551,4.45813,4.50575,168674.30287110098,0
+SWBI.US,D,20051111,000000,4.43927,4.50575,4.26856,4.36344,633900.6427157751,0
+SWBI.US,D,20051114,000000,4.41088,4.42021,4.09785,4.24951,269353.638671956,0
+SWBI.US,D,20051115,000000,4.24951,4.26856,4.09785,4.11663,153598.94254168012,0
+SWBI.US,D,20051116,000000,4.08833,4.10738,3.90811,3.90811,304353.57451968023,0
+SWBI.US,D,20051117,000000,3.88905,4.13567,3.85123,4.12634,241521.57118148226,0
+SWBI.US,D,20051118,000000,4.22122,4.24951,4.12634,4.16426,125874.88684477138,0
+SWBI.US,D,20051121,000000,4.13567,4.17378,4.03136,4.0788,138101.82187550853,0
+SWBI.US,D,20051122,000000,4.0788,4.15463,4.03136,4.05042,98568.47674960556,0
+SWBI.US,D,20051123,000000,4.05042,4.0788,3.98392,4.02194,127033.18474519937,0
+SWBI.US,D,20051125,000000,3.96487,4.0788,3.89848,4.03136,79277.57042018228,0
+SWBI.US,D,20051128,000000,3.94611,4.01251,3.93658,3.93658,99306.04299704287,0
+SWBI.US,D,20051129,000000,3.89848,3.9745,3.87019,3.88905,191236.4235197026,0
+SWBI.US,D,20051130,000000,3.87019,3.98392,3.69939,3.9745,377831.42596768576,0
+SWBI.US,D,20051201,000000,4.02194,4.0788,3.91781,4.06947,201881.24294576928,0
+SWBI.US,D,20051202,000000,4.11663,4.11663,3.98392,4.01251,67575.26410100519,0
+SWBI.US,D,20051205,000000,3.96487,4.0788,3.89848,4.05985,120390.97378327104,0
+SWBI.US,D,20051206,000000,4.00288,4.25914,3.98392,4.2116,431070.9533542022,0
+SWBI.US,D,20051207,000000,4.24951,4.26856,3.95564,4.02194,295075.87579493533,0
+SWBI.US,D,20051208,000000,4.06947,4.0788,3.77521,3.8418,496536.3870877048,0
+SWBI.US,D,20051209,000000,3.75626,3.83227,3.49078,3.52869,568538.0773570826,0
+SWBI.US,D,20051212,000000,3.7374,3.7374,3.3957,3.70892,588465.7389266187,0
+SWBI.US,D,20051213,000000,3.74673,3.75626,3.55717,3.74673,470919.07570703776,0
+SWBI.US,D,20051214,000000,3.9745,3.9745,3.74673,3.79426,400180.6090804101,0
+SWBI.US,D,20051215,000000,3.8418,3.87019,3.70892,3.76598,195662.84968808343,0
+SWBI.US,D,20051216,000000,3.78483,3.78483,3.61413,3.64252,162772.74420786378,0
+SWBI.US,D,20051219,000000,3.65204,3.77521,3.65204,3.69939,272620.73825614783,0
+SWBI.US,D,20051220,000000,3.74673,3.8418,3.74673,3.79426,191128.4117261578,0
+SWBI.US,D,20051221,000000,3.80379,3.87971,3.69939,3.79426,104473.12146409963,0
+SWBI.US,D,20051222,000000,3.71845,3.79426,3.65204,3.68996,182695.26235865516,0
+SWBI.US,D,20051223,000000,3.63309,3.7374,3.58555,3.59508,193132.28766758912,0
+SWBI.US,D,20051227,000000,3.59508,3.6045,3.41494,3.45285,326175.0428696009,0
+SWBI.US,D,20051228,000000,3.3295,3.54765,3.3295,3.40533,193870.88259877838,0
+SWBI.US,D,20051229,000000,3.31987,3.49078,3.31987,3.45285,281580.5737027033,0
+SWBI.US,D,20051230,000000,3.52869,3.7374,3.46228,3.72788,526477.2562619322,0
+SWBI.US,D,20060103,000000,3.72788,3.87019,3.71845,3.80379,186806.9113000993,0
+SWBI.US,D,20060104,000000,3.86066,3.86066,3.70892,3.71845,163510.3104553021,0
+SWBI.US,D,20060105,000000,3.71845,3.76598,3.69939,3.74673,151805.94676862416,0
+SWBI.US,D,20060106,000000,3.74673,3.76598,3.66137,3.72788,191340.320578274,0
+SWBI.US,D,20060109,000000,3.72788,3.8418,3.68043,3.68996,232560.70705117582,0
+SWBI.US,D,20060110,000000,3.68996,3.78483,3.68043,3.76598,241521.57118148226,0
+SWBI.US,D,20060111,000000,3.79426,3.83227,3.7374,3.75626,205151.4285812037,0
+SWBI.US,D,20060112,000000,3.74673,3.89848,3.74673,3.87971,415782.65548890404,0
+SWBI.US,D,20060113,000000,3.90811,4.12634,3.90811,4.09785,683450.2814975979,0
+SWBI.US,D,20060117,000000,4.12634,4.1453,3.98392,4.0788,527848.4916982375,0
+SWBI.US,D,20060118,000000,4.12634,4.22122,3.99345,4.15463,510661.2436338202,0
+SWBI.US,D,20060119,000000,4.19264,4.20227,4.05042,4.16426,191972.9610834001,0
+SWBI.US,D,20060120,000000,4.16426,4.17378,4.08833,4.17378,179005.37375397183,0
+SWBI.US,D,20060123,000000,4.17378,4.18311,4.10738,4.17378,266190.4361463356,0
+SWBI.US,D,20060124,000000,4.17378,4.23055,4.13567,4.16426,175105.63366466408,0
+SWBI.US,D,20060125,000000,4.17378,4.17378,3.93658,4.06947,130934.9822020191,0
+SWBI.US,D,20060126,000000,3.99345,4.17378,3.98392,4.08833,121340.44888283566,0
+SWBI.US,D,20060127,000000,4.12634,4.20227,4.0788,4.11663,175842.17122836158,0
+SWBI.US,D,20060130,000000,4.10738,4.12634,4.00288,4.12634,127981.63116101305,0
+SWBI.US,D,20060131,000000,4.12634,4.36344,4.04089,4.35392,265240.96104677103,0
+SWBI.US,D,20060201,000000,4.35392,4.5531,4.26856,4.33496,373509.9255416273,0
+SWBI.US,D,20060202,000000,4.26856,4.43927,4.2116,4.26856,174155.12988135865,0
+SWBI.US,D,20060203,000000,4.26856,4.33496,4.22122,4.28742,128193.54001313935,0
+SWBI.US,D,20060206,000000,4.33496,4.35392,4.23055,4.28742,179111.3281800451,0
+SWBI.US,D,20060207,000000,4.28742,4.35392,4.24951,4.26856,258494.85302628143,0
+SWBI.US,D,20060208,000000,4.26856,4.3159,4.16426,4.26856,736582.8257743104,0
+SWBI.US,D,20060209,000000,4.26856,4.3159,4.24951,4.26856,234879.36021955393,0
+SWBI.US,D,20060210,000000,4.26856,4.3159,4.25914,4.26856,531009.6368563559,0
+SWBI.US,D,20060213,000000,4.26856,4.41088,4.23055,4.41088,136521.76363831965,0
+SWBI.US,D,20060214,000000,4.3823,4.50575,4.3159,4.46774,198930.97795602612,0
+SWBI.US,D,20060215,000000,4.47727,4.5531,4.23055,4.36344,249533.988895975,0
+SWBI.US,D,20060216,000000,4.45813,4.77125,4.45813,4.77125,1092802.6348766596,0
+SWBI.US,D,20060217,000000,4.74267,4.92309,4.70494,4.7238,339669.3162780921,0
+SWBI.US,D,20060221,000000,4.64788,4.79029,4.64788,4.69551,212002.46234400556,0
+SWBI.US,D,20060222,000000,4.78078,4.78078,4.67646,4.67646,211686.65643332808,0
+SWBI.US,D,20060223,000000,4.7238,4.7238,4.63855,4.67646,143583.67756950698,0
+SWBI.US,D,20060224,000000,4.69551,4.76172,4.66703,4.75239,195241.0893513327,0
+SWBI.US,D,20060227,000000,4.76172,4.76172,4.64788,4.73352,208522.4252239568,0
+SWBI.US,D,20060228,000000,4.73352,4.74267,4.6575,4.74267,170992.9560394791,0
+SWBI.US,D,20060301,000000,4.74267,4.74267,4.68579,4.74267,147274.59485793114,0
+SWBI.US,D,20060302,000000,4.74267,4.95157,4.69551,4.90413,490000.13055182947,0
+SWBI.US,D,20060303,000000,4.8946,4.93261,4.75239,4.88517,220121.86316831238,0
+SWBI.US,D,20060306,000000,4.88517,5.16028,4.88517,5.12227,597425.5743731842,0
+SWBI.US,D,20060307,000000,5.07483,5.20773,4.98005,5.0273,635905.5473409572,0
+SWBI.US,D,20060308,000000,4.98005,5.1317,4.96101,5.03692,353583.292655822,0
+SWBI.US,D,20060309,000000,5.1317,5.37833,5.10322,5.33088,776535.8738694682,0
+SWBI.US,D,20060310,000000,5.39729,5.39729,5.03692,5.22668,322379.1998388544,0
+SWBI.US,D,20060313,000000,5.30251,5.34984,5.22668,5.23601,194818.30033084113,0
+SWBI.US,D,20060314,000000,5.31194,5.38786,5.21706,5.38786,278313.4741185115,0
+SWBI.US,D,20060315,000000,5.38786,5.49217,5.31194,5.48274,266612.1964830864,0
+SWBI.US,D,20060316,000000,5.45426,5.5396,5.38786,5.5016,508449.5735752461,0
+SWBI.US,D,20060317,000000,5.5396,5.59648,5.46368,5.5396,281580.5737027033,0
+SWBI.US,D,20060320,000000,5.5396,5.57761,5.47331,5.52064,357064.35845963185,0
+SWBI.US,D,20060321,000000,5.52064,5.87168,5.52064,5.86215,1014894.2425253202,0
+SWBI.US,D,20060322,000000,5.92855,6.07087,5.61553,5.78624,649397.7633819466,0
+SWBI.US,D,20060323,000000,5.79585,5.90006,5.73888,5.81482,301612.1323308005,0
+SWBI.US,D,20060324,000000,5.90959,6.00456,5.78624,5.9476,449729.2191784923,0
+SWBI.US,D,20060327,000000,6.07087,6.16555,5.99485,6.03285,545661.1794815445,0
+SWBI.US,D,20060328,000000,6.08049,6.21309,5.80509,5.89063,454157.70271435473,0
+SWBI.US,D,20060329,000000,5.98541,5.99485,5.69135,5.86215,518042.04952693783,0
+SWBI.US,D,20060330,000000,5.86215,5.87168,5.56808,5.68192,500963.84193982644,0
+SWBI.US,D,20060331,000000,5.59648,5.88111,5.59648,5.73888,645918.7549456487,0
+SWBI.US,D,20060403,000000,5.73888,5.87168,5.65344,5.8431,350316.1930716404,0
+SWBI.US,D,20060404,000000,5.8431,5.86215,5.7103,5.80509,218960.4792166316,0
+SWBI.US,D,20060405,000000,5.85272,5.98541,5.78624,5.92855,354742.61924002116,0
+SWBI.US,D,20060406,000000,6.16555,6.16555,5.93797,6.02334,179953.8201697855,0
+SWBI.US,D,20060407,000000,6.09935,6.14679,6.07087,6.08049,212108.4167700687,0
+SWBI.US,D,20060410,000000,5.90959,6.08049,5.87168,5.87168,346837.18463533244,0
+SWBI.US,D,20060411,000000,5.92855,6.15632,5.87168,6.01391,433283.65209650696,0
+SWBI.US,D,20060412,000000,6.08049,6.08962,5.82415,5.96656,205362.30874956897,0
+SWBI.US,D,20060413,000000,6.00456,6.00456,5.81482,5.93797,190180.99399408494,0
+SWBI.US,D,20060417,000000,6.1183,6.27938,6.02334,6.27938,611340.5794346652,0
+SWBI.US,D,20060418,000000,6.39331,6.46914,6.15632,6.30806,551987.5845327852,0
+SWBI.US,D,20060419,000000,6.3173,6.43123,6.26053,6.35541,280421.24711851426,0
+SWBI.US,D,20060420,000000,6.3173,6.43123,6.30806,6.37435,200091.333223956,0
+SWBI.US,D,20060421,000000,6.39331,6.53573,6.35541,6.47867,352004.26310238417,0
+SWBI.US,D,20060424,000000,6.52611,6.52611,6.40284,6.45019,245422.33995454095,0
+SWBI.US,D,20060425,000000,6.49773,6.52611,6.22261,6.40284,281686.52812876645,0
+SWBI.US,D,20060426,000000,6.40284,6.40284,6.22261,6.26053,172153.31130741906,0
+SWBI.US,D,20060427,000000,6.26053,6.26053,5.89063,5.97599,547351.30687978,0
+SWBI.US,D,20060428,000000,5.88111,6.14679,5.76737,6.06124,536070.7608973546,0
+SWBI.US,D,20060501,000000,5.83376,5.97599,5.59648,5.70097,570647.9077245771,0
+SWBI.US,D,20060502,000000,5.73888,5.96656,5.69135,5.92855,257966.10957972673,0
+SWBI.US,D,20060503,000000,5.97599,6.15632,5.87168,6.1183,184907.9611009701,0
+SWBI.US,D,20060504,000000,6.14679,6.16555,6.02334,6.15632,177845.01848604195,0
+SWBI.US,D,20060505,000000,6.13726,6.15632,5.98541,6.14679,121974.11807171268,0
+SWBI.US,D,20060508,000000,6.14679,6.24147,5.98541,6.24147,143373.82608488254,0
+SWBI.US,D,20060509,000000,6.24147,6.34588,6.1183,6.30806,108372.8615534175,0
+SWBI.US,D,20060510,000000,6.30806,6.54507,6.29854,6.49773,395120.51372316235,0
+SWBI.US,D,20060511,000000,6.5545,6.5545,6.41227,6.45019,363070.8428651914,0
+SWBI.US,D,20060512,000000,6.45019,6.45019,5.92855,6.08962,280951.01924883004,0
+SWBI.US,D,20060515,000000,5.80509,6.14679,5.70097,6.08049,356219.80910238955,0
+SWBI.US,D,20060516,000000,6.08049,6.42189,6.08049,6.38388,225076.00409949696,0
+SWBI.US,D,20060517,000000,6.38388,6.40284,6.26053,6.36492,243946.17877591337,0
+SWBI.US,D,20060518,000000,6.3173,6.56411,6.3173,6.33635,410407.78290471964,0
+SWBI.US,D,20060519,000000,6.43123,6.43123,6.02334,6.27938,250270.52645966236,0
+SWBI.US,D,20060522,000000,6.36492,6.36492,5.92855,6.19422,234563.55430886633,0
+SWBI.US,D,20060523,000000,6.44086,6.45019,6.35541,6.38388,387002.1415826166,0
+SWBI.US,D,20060524,000000,6.30806,6.34588,6.07087,6.19422,166882.335781796,0
+SWBI.US,D,20060525,000000,6.02334,6.26053,6.02334,6.14679,71159.1982796284,0
+SWBI.US,D,20060526,000000,6.33635,6.53573,6.33635,6.52611,443192.9626426271,0
+SWBI.US,D,20060530,000000,6.52611,6.97192,6.51658,6.95306,971144.322715685,0
+SWBI.US,D,20060531,000000,6.95306,7.20912,6.78226,7.05728,762199.1084712266,0
+SWBI.US,D,20060601,000000,7.09528,7.23759,6.78226,7.01946,414097.67150940304,0
+SWBI.US,D,20060602,000000,7.01946,7.43668,7.01946,7.33238,476084.09680659766,0
+SWBI.US,D,20060605,000000,7.42735,7.44631,7.19959,7.24702,603223.2359778602,0
+SWBI.US,D,20060606,000000,7.34181,7.35154,6.63995,7.02888,602484.641046681,0
+SWBI.US,D,20060607,000000,6.97192,7.20912,6.86772,7.13319,266293.3045211561,0
+SWBI.US,D,20060608,000000,7.15215,7.15215,6.50725,6.89619,546506.7575225376,0
+SWBI.US,D,20060609,000000,6.91515,7.19959,6.82979,7.10481,295075.87579493533,0
+SWBI.US,D,20060612,000000,7.19959,7.19959,6.56411,6.62079,377410.6943146758,0
+SWBI.US,D,20060613,000000,6.54507,6.70634,6.42189,6.63051,501279.647850514,0
+SWBI.US,D,20060614,000000,6.5925,7.0003,6.5925,6.9341,421898.1803717695,0
+SWBI.US,D,20060615,000000,7.09528,7.42735,7.01946,7.35154,835573.0628606707,0
+SWBI.US,D,20060616,000000,7.59805,7.59805,7.4083,7.51261,770949.0924331677,0
+SWBI.US,D,20060619,000000,7.58853,7.92052,7.5791,7.91099,1098389.4163129805,0
+SWBI.US,D,20060620,000000,7.91099,7.92052,7.49356,7.70237,719713.4409880826,0
+SWBI.US,D,20060621,000000,7.73086,7.87298,7.73086,7.77829,396701.60064410215,0
+SWBI.US,D,20060622,000000,7.86364,7.96795,7.79714,7.86364,295813.44204237364,0
+SWBI.US,D,20060623,000000,7.86364,7.96795,7.73086,7.77829,338509.98969389295,0
+SWBI.US,D,20060626,000000,7.77829,7.92052,7.69285,7.82583,276942.2386822063,0
+SWBI.US,D,20060627,000000,7.77829,7.77829,7.59805,7.69285,446777.9255049982,0
+SWBI.US,D,20060628,000000,7.77829,7.79714,7.58853,7.78772,332606.37366315385,0
+SWBI.US,D,20060629,000000,7.69285,7.8162,7.59805,7.69285,440873.2807904981,0
+SWBI.US,D,20060630,000000,7.86364,7.90156,7.7499,7.79714,1802080.0792395996,0
+SWBI.US,D,20060703,000000,7.79714,8.36642,7.79714,8.36642,443403.84281100245,0
+SWBI.US,D,20060705,000000,8.30945,8.33794,8.03444,8.25249,590995.2722633721,0
+SWBI.US,D,20060706,000000,8.35699,8.632,7.68332,7.89203,829142.7607508586,0
+SWBI.US,D,20060707,000000,7.89203,7.96795,7.68332,7.73086,351054.7880028296,0
+SWBI.US,D,20060710,000000,7.73086,8.0534,7.73086,7.82583,377514.5913732472,0
+SWBI.US,D,20060711,000000,7.96795,8.11961,7.75914,8.11961,329757.9483644802,0
+SWBI.US,D,20060712,000000,8.21458,8.2904,7.78772,7.9868,570226.1473878265,0
+SWBI.US,D,20060713,000000,8.06283,8.17666,7.82583,8.01549,475030.72464847175,0
+SWBI.US,D,20060714,000000,7.9868,8.06283,7.78772,7.96795,400074.6546543571,0
+SWBI.US,D,20060717,000000,7.92052,7.96795,7.12367,7.56005,572755.68072458,0
+SWBI.US,D,20060718,000000,7.5791,7.72123,6.78226,7.11434,870995.7877288865,0
+SWBI.US,D,20060719,000000,7.11434,7.76876,7.11434,7.76876,689247.9431022941,0
+SWBI.US,D,20060720,000000,7.80667,7.82583,7.20912,7.42735,295056.33080372825,0
+SWBI.US,D,20060721,000000,7.44631,7.58853,7.10481,7.13319,205485.7507993576,0
+SWBI.US,D,20060724,000000,7.19006,7.56005,7.19006,7.51261,216740.57968808032,0
+SWBI.US,D,20060725,000000,7.5791,8.01549,7.09528,7.84468,372862.8834640184,0
+SWBI.US,D,20060726,000000,7.89203,7.92052,7.58853,7.7119,201111.78750213288,0
+SWBI.US,D,20060727,000000,7.77829,7.82583,7.60748,7.80667,160068.33463391656,0
+SWBI.US,D,20060728,000000,7.77829,7.82583,7.58853,7.66435,103426.95009221006,0
+SWBI.US,D,20060731,000000,7.63597,7.8162,7.52234,7.79714,292030.97190035897,0
+SWBI.US,D,20060801,000000,7.82583,7.87298,7.58853,7.68332,401027.2158051543,0
+SWBI.US,D,20060802,000000,7.65492,8.19552,7.63597,7.88269,351317.1023586102,0
+SWBI.US,D,20060803,000000,7.92052,8.36642,7.79714,8.24316,353323.03566753323,0
+SWBI.US,D,20060804,000000,8.39491,8.65085,8.17666,8.23363,483033.8842092364,0
+SWBI.US,D,20060807,000000,8.19552,8.25249,8.02472,8.20525,232759.24301457033,0
+SWBI.US,D,20060808,000000,8.15761,8.20525,8.00586,8.02472,224012.34510389206,0
+SWBI.US,D,20060809,000000,8.07235,8.07235,7.76876,7.84468,154478.4671463632,0
+SWBI.US,D,20060810,000000,7.82583,7.86364,7.7119,7.8162,157450.3344948254,0
+SWBI.US,D,20060811,000000,7.7499,7.86364,7.64549,7.74038,150987.11450508444,0
+SWBI.US,D,20060814,000000,7.74038,8.09121,7.73086,7.78772,189830.2128359566,0
+SWBI.US,D,20060815,000000,7.9868,8.04377,7.8162,7.87298,248997.01597943302,0
+SWBI.US,D,20060816,000000,8.07235,8.30002,7.84468,8.17666,422118.3186938729,0
+SWBI.US,D,20060817,000000,8.30945,8.39491,8.18609,8.38538,617643.3247597051,0
+SWBI.US,D,20060818,000000,8.36642,8.50863,8.20525,8.48015,244992.35014780294,0
+SWBI.US,D,20060821,000000,8.53722,8.53722,7.9868,8.13875,354399.03886812914,0
+SWBI.US,D,20060822,000000,8.12932,8.44225,7.97757,8.34727,250063.76102628064,0
+SWBI.US,D,20060823,000000,8.38538,8.44225,8.07235,8.10075,171369.45429131004,0
+SWBI.US,D,20060824,000000,8.25249,8.42329,8.12932,8.33794,406759.0416499625,0
+SWBI.US,D,20060825,000000,8.34727,8.53722,8.27154,8.39491,265054.7692883574,0
+SWBI.US,D,20060828,000000,8.31897,8.88815,8.17666,8.8028,611141.0147875298,0
+SWBI.US,D,20060829,000000,8.92626,8.96399,8.50863,8.632,528460.5585283954,0
+SWBI.US,D,20060830,000000,8.66048,9.01142,8.66048,9.00189,597906.9983673274,0
+SWBI.US,D,20060831,000000,9.20166,9.47619,9.13458,9.39161,991539.0067068915,0
+SWBI.US,D,20060901,000000,9.39161,9.46647,9.00189,9.29538,607270.0778431572,0
+SWBI.US,D,20060905,000000,9.32453,9.83588,9.28663,9.76199,1010359.8045634045,0
+SWBI.US,D,20060906,000000,9.77073,10.2063,9.59965,9.95151,1521533.3327037646,0
+SWBI.US,D,20060907,000000,10.0079,10.0079,9.02095,9.44701,1053862.8402734927,0
+SWBI.US,D,20060908,000000,10.1965,10.4162,9.6745,10.216,1386084.486214788,0
+SWBI.US,D,20060911,000000,9.79799,10.6816,9.72311,10.3676,1096732.206794714,0
+SWBI.US,D,20060912,000000,10.4065,10.8798,10.3773,10.7865,801457.7950363741,0
+SWBI.US,D,20060913,000000,10.9558,12.34,10.9081,12.34,4029350.1268450716,0
+SWBI.US,D,20060914,000000,12.3128,13.1664,11.5711,12.1611,3688554.4018627903,0
+SWBI.US,D,20060915,000000,12.2554,12.9953,11.8579,12.7191,1686348.0141518242,0
+SWBI.US,D,20060918,000000,12.7774,12.967,11.9988,12.2185,1579975.9424885649,0
+SWBI.US,D,20060919,000000,12.3216,12.3303,10.9558,11.6479,1926480.8622731643,0
+SWBI.US,D,20060920,000000,11.4973,11.9892,11.2697,11.8093,1030262.7777229281,0
+SWBI.US,D,20060921,000000,11.9046,12.4159,11.9046,12.2943,937182.328769863,0
+SWBI.US,D,20060922,000000,12.238,12.2943,11.6197,11.781,738598.0172369716,0
+SWBI.US,D,20060925,000000,11.715,12.0465,11.2503,11.8861,747031.1666044642,0
+SWBI.US,D,20060926,000000,11.9619,12.5412,11.9046,12.1903,836097.691572242,0
+SWBI.US,D,20060927,000000,12.1903,12.6171,12.1903,12.5704,543375.4441931052,0
+SWBI.US,D,20060928,000000,12.691,13.2237,12.5704,12.9573,1069794.065481467,0
+SWBI.US,D,20060929,000000,12.862,13.2626,12.6715,13.1664,1041264.550409649,0
+SWBI.US,D,20061002,000000,13.28,13.735,12.9496,13.2626,1257977.355636535,0
+SWBI.US,D,20061003,000000,13.1857,13.3743,12.9398,13.0138,751934.9020319947,0
+SWBI.US,D,20061004,000000,12.9496,14.0384,12.8164,13.9343,1198819.8106468576,0
+SWBI.US,D,20061005,000000,14.0384,14.0869,13.2431,13.5756,1215267.4350963042,0
+SWBI.US,D,20061006,000000,13.5756,13.6398,13.2898,13.4512,578332.1753234116,0
+SWBI.US,D,20061009,000000,13.2043,13.214,11.7247,12.551,2810445.2660153112,0
+SWBI.US,D,20061010,000000,12.5219,13.1857,12.0562,13.0234,940589.3293438079,0
+SWBI.US,D,20061011,000000,12.9953,12.9953,11.9988,12.1417,1222064.9773041585,0
+SWBI.US,D,20061012,000000,12.3031,12.6171,12.1417,12.6075,609171.0854097884,0
+SWBI.US,D,20061013,000000,12.6715,12.691,12.1514,12.3303,641712.4670993815,0
+SWBI.US,D,20061016,000000,12.2554,12.5607,12.1903,12.4927,488049.7461653052,0
+SWBI.US,D,20061017,000000,12.3779,12.5219,12.1417,12.2652,532837.6078768527,0
+SWBI.US,D,20061018,000000,12.2943,12.5219,11.7713,12.132,523254.3900789194,0
+SWBI.US,D,20061019,000000,12.3216,12.5412,12.0738,12.4731,612366.1771315967,0
+SWBI.US,D,20061020,000000,12.5315,13.2528,12.4256,12.7774,877276.9306952074,0
+SWBI.US,D,20061023,000000,13.0886,13.3083,12.8524,13.2335,904950.5808884721,0
+SWBI.US,D,20061024,000000,13.1566,13.5173,12.9107,12.9768,830574.6885283072,0
+SWBI.US,D,20061025,000000,12.967,13.2431,12.4159,12.7871,586532.8421638097,0
+SWBI.US,D,20061026,000000,12.9398,13.1664,12.7094,13.1274,481965.0817948769,0
+SWBI.US,D,20061027,000000,13.1274,13.5076,12.9496,13.2043,649534.5783204569,0
+SWBI.US,D,20061030,000000,13.0526,13.1274,12.8242,13.0331,351065.07484030863,0
+SWBI.US,D,20061031,000000,13.0526,13.4123,12.901,12.9953,451796.8735123198,0
+SWBI.US,D,20061101,000000,13.0234,13.1274,12.8242,12.901,299625.7440130845,0
+SWBI.US,D,20061102,000000,12.8524,12.8717,11.924,12.6433,666171.4805796104,0
+SWBI.US,D,20061103,000000,12.6336,12.7191,12.4159,12.5704,294018.38890181575,0
+SWBI.US,D,20061106,000000,12.5792,12.7094,12.3498,12.551,416659.0940423444,0
+SWBI.US,D,20061107,000000,12.5889,12.6171,12.3128,12.4256,317114.3964157167,0
+SWBI.US,D,20061108,000000,12.2467,12.4731,11.9434,12.4353,592314.0448285313,0
+SWBI.US,D,20061109,000000,12.4353,12.5315,12.1029,12.1903,474099.7658563734,0
+SWBI.US,D,20061110,000000,12.1417,12.3031,11.9706,12.1611,335805.58011996595,0
+SWBI.US,D,20061113,000000,12.0639,12.1417,11.1647,11.5167,1803739.3461253878,0
+SWBI.US,D,20061114,000000,11.4593,11.5167,10.9558,11.4787,1031445.7640333686,0
+SWBI.US,D,20061115,000000,11.4205,11.8579,11.3825,11.6576,466011.22554452386,0
+SWBI.US,D,20061116,000000,11.6576,12.7678,11.4787,12.7008,1202339.96643297,0
+SWBI.US,D,20061117,000000,12.6715,12.7008,11.924,12.0931,535928.8025401098,0
+SWBI.US,D,20061120,000000,12.0639,12.3682,11.9337,12.2554,381144.8163205381,0
+SWBI.US,D,20061121,000000,12.2652,12.4731,12.1514,12.4256,253462.53213023813,0
+SWBI.US,D,20061122,000000,12.4829,12.5704,12.3303,12.5024,216979.23431766013,0
+SWBI.US,D,20061124,000000,12.5704,12.7386,12.4441,12.4441,138919.6254553074,0
+SWBI.US,D,20061127,000000,12.3498,12.5122,11.781,11.8763,633614.6686337836,0
+SWBI.US,D,20061128,000000,11.8006,12.1806,11.781,12.1126,335114.30464118824,0
+SWBI.US,D,20061129,000000,12.2,12.4731,12.1514,12.4441,250467.005055555,0
+SWBI.US,D,20061130,000000,12.4256,12.4256,12.0931,12.3303,731255.2726425476,0
+SWBI.US,D,20061201,000000,12.3303,12.4731,12.0931,12.2652,307398.4784142566,0
+SWBI.US,D,20061204,000000,12.2846,13.2626,12.2749,13.2431,1039847.0242047237,0
+SWBI.US,D,20061205,000000,13.2335,13.28,12.8067,13.0331,603546.2426747943,0
+SWBI.US,D,20061206,000000,13.0798,13.6494,12.9953,13.4123,745765.8855942222,0
+SWBI.US,D,20061207,000000,13.6592,13.6592,12.7678,13.0623,913228.3990099882,0
+SWBI.US,D,20061208,000000,11.6294,11.8481,10.8128,11.0034,3354688.9192918693,0
+SWBI.US,D,20061211,000000,11.1453,11.2309,10.9266,10.984,780442.8147450123,0
+SWBI.US,D,20061212,000000,11.0034,11.0034,9.40037,9.51508,3109598.8441879805,0
+SWBI.US,D,20061213,000000,9.64728,10.4726,9.64728,10.3113,1549284.134178228,0
+SWBI.US,D,20061214,000000,10.2355,10.3394,9.68422,9.75227,791281.026715739,0
+SWBI.US,D,20061215,000000,9.79799,9.96129,9.60839,9.74255,644468.3108607238,0
+SWBI.US,D,20061218,000000,9.81738,10.3676,9.77073,9.8262,2508109.9690096155,0
+SWBI.US,D,20061219,000000,9.56173,9.73283,9.11544,9.55201,1862559.4828457905,0
+SWBI.US,D,20061220,000000,9.57146,9.58117,9.29538,9.37217,864399.867535629,0
+SWBI.US,D,20061221,000000,9.56173,9.83588,9.43731,9.80769,1015106.1513774666,0
+SWBI.US,D,20061222,000000,9.84558,9.86408,9.52382,9.60839,443343.1504698591,0
+SWBI.US,D,20061226,000000,9.63757,9.64728,9.47619,9.53354,395544.33142740483,0
+SWBI.US,D,20061227,000000,9.53354,9.84558,9.51508,9.81738,530770.9822267863,0
+SWBI.US,D,20061228,000000,9.78824,9.78824,9.62784,9.68422,417514.95892081666,0
+SWBI.US,D,20061229,000000,9.75227,9.91267,9.61811,9.80769,765818.0178972976,0
+SWBI.US,D,20070103,000000,9.88351,10.1596,9.58117,9.77949,851457.9972998932,0
+SWBI.US,D,20070104,000000,9.77949,10.4162,9.76199,10.2733,958801.1464213956,0
+SWBI.US,D,20070105,000000,10.2635,10.2635,9.88351,9.97968,809988.6693599427,0
+SWBI.US,D,20070108,000000,10.0079,10.2355,9.92235,10.1674,416653.9506235998,0
+SWBI.US,D,20070109,000000,10.1499,10.2918,10.073,10.2451,500250.96410233976,0
+SWBI.US,D,20070110,000000,10.2257,10.3491,10.0925,10.3113,419735.8871331188,0
+SWBI.US,D,20070111,000000,10.3297,10.8798,10.2918,10.7769,1060170.729017257,0
+SWBI.US,D,20070112,000000,10.7769,10.8897,10.5193,10.8702,592705.9733365757,0
+SWBI.US,D,20070116,000000,10.8897,11.051,10.8605,10.8994,786768.1911125123,0
+SWBI.US,D,20070117,000000,11.0229,11.3154,11.0132,11.1647,1123884.31432763,0
+SWBI.US,D,20070118,000000,11.1833,11.2017,10.4444,10.5465,920092.8056615219,0
+SWBI.US,D,20070119,000000,10.5562,10.6719,10.2733,10.4347,553621.1343248811,0
+SWBI.US,D,20070122,000000,10.4347,10.5193,10.1207,10.1499,489545.4523351499,0
+SWBI.US,D,20070123,000000,10.1402,10.3394,9.96129,10.3209,553765.1500496176,0
+SWBI.US,D,20070124,000000,10.426,10.529,10.3209,10.4162,306146.5702927362,0
+SWBI.US,D,20070125,000000,10.3579,10.426,9.97968,10.2063,654641.9931301163,0
+SWBI.US,D,20070126,000000,10.2257,10.4065,10.1771,10.216,311755.9827715068,0
+SWBI.US,D,20070129,000000,10.283,10.6816,10.2451,10.6146,465893.95559723076,0
+SWBI.US,D,20070130,000000,10.6146,10.6146,10.3676,10.4347,227456.37829275924,0
+SWBI.US,D,20070131,000000,10.4347,10.6719,10.3871,10.529,248119.54874224175,0
+SWBI.US,D,20070201,000000,10.529,10.8994,10.426,10.8225,480605.1618798016,0
+SWBI.US,D,20070202,000000,10.6816,11.1356,10.6816,11.0802,426312.2623351593,0
+SWBI.US,D,20070205,000000,11.0704,11.1356,10.984,11.1084,344610.08432054485,0
+SWBI.US,D,20070206,000000,11.0997,11.2503,11.0034,11.2406,264754.39363388333,0
+SWBI.US,D,20070207,000000,11.2794,11.819,11.26,11.8093,1017561.6194842942,0
+SWBI.US,D,20070208,000000,11.8384,12.2554,11.8384,12.0931,894633.911578074,0
+SWBI.US,D,20070209,000000,12.1223,12.1806,11.6392,11.9892,786535.7085854178,0
+SWBI.US,D,20070212,000000,11.9892,12.0465,11.6674,11.9337,518945.2338578317,0
+SWBI.US,D,20070213,000000,11.9988,12.4071,11.8384,12.2943,588284.6905869395,0
+SWBI.US,D,20070214,000000,12.2749,12.8067,12.2749,12.691,1077740.6474360009,0
+SWBI.US,D,20070215,000000,12.7094,12.7094,12.0086,12.0834,639469.9365283704,0
+SWBI.US,D,20070216,000000,12.0738,12.2846,11.8384,12.2282,491297.30075827974,0
+SWBI.US,D,20070220,000000,12.2554,12.3498,11.9892,12.3303,237403.75013756283,0
+SWBI.US,D,20070221,000000,12.3216,12.4159,12.1417,12.3216,293341.51499553095,0
+SWBI.US,D,20070222,000000,12.3031,12.34,12.0562,12.3216,336138.8736543688,0
+SWBI.US,D,20070223,000000,12.2749,12.3031,12.0639,12.238,300119.51221221866,0
+SWBI.US,D,20070226,000000,12.2652,12.3303,12.2,12.238,355917.37608042365,0
+SWBI.US,D,20070227,000000,12.1223,12.238,11.6002,11.6576,572475.8787450739,0
+SWBI.US,D,20070228,000000,11.6197,11.924,11.2989,11.781,543002.0319925171,0
+SWBI.US,D,20070301,000000,11.6197,11.9619,11.4787,11.715,464197.65609649976,0
+SWBI.US,D,20070302,000000,11.6002,11.6858,11.5361,11.677,504301.92070264055,0
+SWBI.US,D,20070305,000000,11.5809,11.6002,11.3067,11.4787,684974.7908123981,0
+SWBI.US,D,20070306,000000,11.5449,11.819,11.3923,11.819,350003.4732121955,0
+SWBI.US,D,20070307,000000,11.6955,11.8481,11.5069,11.6294,267977.25981690624,0
+SWBI.US,D,20070308,000000,11.781,11.8579,11.61,11.6576,261112.8531653726,0
+SWBI.US,D,20070309,000000,11.7713,11.781,11.5623,11.7053,299806.7923527637,0
+SWBI.US,D,20070312,000000,11.6392,11.8579,11.61,11.8384,413975.2581433654,0
+SWBI.US,D,20070313,000000,12.4635,13.0331,12.2846,12.6258,1907877.1166875625,0
+SWBI.US,D,20070314,000000,12.4159,12.8242,12.3031,12.6433,759058.536988066,0
+SWBI.US,D,20070315,000000,12.8164,12.8242,12.5792,12.7386,446860.22020485054,0
+SWBI.US,D,20070316,000000,12.7289,12.9496,12.5315,12.551,507115.37075388356,0
+SWBI.US,D,20070319,000000,12.5704,12.7008,12.4635,12.4927,289311.13207019825,0
+SWBI.US,D,20070320,000000,12.4635,12.6433,12.4071,12.4441,401667.0570965167,0
+SWBI.US,D,20070321,000000,12.3877,12.551,12.132,12.551,349423.29557822546,0
+SWBI.US,D,20070322,000000,12.5704,12.967,12.5412,12.8164,461502.5046762907,0
+SWBI.US,D,20070323,000000,12.8524,12.862,12.6171,12.691,221681.3477305331,0
+SWBI.US,D,20070326,000000,12.7094,12.9107,12.691,12.7094,211475.7762649426,0
+SWBI.US,D,20070327,000000,12.6075,12.6171,12.3974,12.5792,288303.0219969922,0
+SWBI.US,D,20070328,000000,12.5315,12.7483,12.3682,12.4159,351805.7271389896,0
+SWBI.US,D,20070329,000000,12.4927,12.6075,12.2846,12.5607,291742.9404508658,0
+SWBI.US,D,20070330,000000,12.5219,12.6336,12.2652,12.4159,269517.1993879097,0
+SWBI.US,D,20070402,000000,12.691,12.8067,12.5412,12.6715,490826.16360161564,0
+SWBI.US,D,20070403,000000,12.8164,13.9343,12.7094,13.4317,2143756.3575104163,0
+SWBI.US,D,20070404,000000,13.6679,13.6776,13.214,13.2898,969952.0782515571,0
+SWBI.US,D,20070405,000000,13.5756,13.9431,13.3268,13.3549,825135.0088679859,0
+SWBI.US,D,20070409,000000,13.5367,14.2289,13.3646,14.1248,1317287.1458210275,0
+SWBI.US,D,20070410,000000,14.1812,14.1812,13.6873,14.0869,657347.4313878042,0
+SWBI.US,D,20070411,000000,14.0384,14.1152,13.4696,13.5367,660767.8048504707,0
+SWBI.US,D,20070412,000000,13.4794,14.2006,13.3171,14.152,1213794.3599688888,0
+SWBI.US,D,20070413,000000,14.1812,14.6547,13.7826,14.4078,2179676.9653127803,0
+SWBI.US,D,20070416,000000,14.3697,14.5613,13.9256,13.9713,1149467.6791446174,0
+SWBI.US,D,20070417,000000,13.735,13.8973,13.3929,13.6494,1289301.8044520789,0
+SWBI.US,D,20070418,000000,13.5173,13.9256,13.4696,13.8682,764306.8814712293,0
+SWBI.US,D,20070419,000000,13.7156,13.7545,13.3355,13.4609,1042943.3622866444,0
+SWBI.US,D,20070420,000000,13.6679,13.6679,12.6628,13.2335,1509680.8385574273,0
+SWBI.US,D,20070423,000000,13.28,13.2898,13.0331,13.176,704744.0350847149,0
+SWBI.US,D,20070424,000000,13.2528,13.2528,12.9573,13.0331,636181.2345854696,0
+SWBI.US,D,20070425,000000,13.0886,13.2335,12.9573,13.108,651517.8805869302,0
+SWBI.US,D,20070426,000000,13.2043,13.5367,13.0886,13.4123,868095.9282427976,0
+SWBI.US,D,20070427,000000,13.3841,13.4609,13.1857,13.3646,693291.6989163384,0
+SWBI.US,D,20070430,000000,13.3452,13.3646,12.691,13.0138,941291.9203437953,0
+SWBI.US,D,20070501,000000,12.9573,12.967,12.3779,12.8436,1000475.1824272361,0
+SWBI.US,D,20070502,000000,12.8067,13.1566,12.7191,13.1566,679732.6184317203,0
+SWBI.US,D,20070503,000000,13.176,13.3743,12.8339,12.9496,754241.2109953918,0
+SWBI.US,D,20070504,000000,13.0234,13.0798,12.7678,12.9768,447396.16443765163,0
+SWBI.US,D,20070507,000000,13.0429,13.28,12.9205,12.967,466140.8396967877,0
+SWBI.US,D,20070508,000000,12.9301,12.9301,12.5219,12.551,675835.9643936553,0
+SWBI.US,D,20070509,000000,12.5315,12.7969,12.5219,12.6715,411279.0780394155,0
+SWBI.US,D,20070510,000000,12.6258,12.7289,12.1903,12.4159,745806.0042603974,0
+SWBI.US,D,20070511,000000,12.5122,12.6171,12.2652,12.3216,367555.9040072137,0
+SWBI.US,D,20070514,000000,12.2943,12.3128,11.7053,11.924,1126551.6912867054,0
+SWBI.US,D,20070515,000000,11.8579,12.0183,11.4205,11.8093,1692755.6852190448,0
+SWBI.US,D,20070516,000000,11.8579,12.7483,11.8579,12.6336,1847414.1720214474,0
+SWBI.US,D,20070517,000000,12.5792,12.6258,12.34,12.4256,996298.7264096752,0
+SWBI.US,D,20070518,000000,12.4927,12.5607,12.3682,12.5315,433856.6289442305,0
+SWBI.US,D,20070521,000000,12.5704,13.0331,12.5412,12.7289,470603.2697963501,0
+SWBI.US,D,20070522,000000,12.7094,13.3646,12.7094,13.0711,954801.62400851,0
+SWBI.US,D,20070523,000000,13.1857,13.6873,13.1469,13.2431,1440955.5060259285,0
+SWBI.US,D,20070524,000000,13.2986,13.3083,12.8164,13.0234,812739.3697025503,0
+SWBI.US,D,20070525,000000,13.0429,13.2043,12.9205,13.1566,547052.9885928178,0
+SWBI.US,D,20070529,000000,13.2237,13.4609,13.1274,13.1566,671682.1394185543,0
+SWBI.US,D,20070530,000000,13.0429,13.2986,12.9398,13.2528,406844.42240105756,0
+SWBI.US,D,20070531,000000,13.3549,13.5173,13.0886,13.2043,506703.8972546118,0
+SWBI.US,D,20070601,000000,13.2626,13.6592,13.2335,13.2986,445877.827225347,0
+SWBI.US,D,20070604,000000,13.2986,13.5562,13.1566,13.3355,480614.42003353976,0
+SWBI.US,D,20070605,000000,13.2723,13.5173,13.176,13.3743,377743.98784908885,0
+SWBI.US,D,20070606,000000,13.3549,14.3047,13.2626,14.2289,1943876.9331385663,0
+SWBI.US,D,20070607,000000,14.1812,14.4369,13.9256,14.0384,1491391.870198661,0
+SWBI.US,D,20070608,000000,14.0004,14.1152,13.9071,14.0675,359962.160578229,0
+SWBI.US,D,20070611,000000,14.4175,14.466,14.0004,14.2104,759183.0077215955,0
+SWBI.US,D,20070612,000000,14.2289,14.2289,13.7545,13.7545,576888.9320247229,0
+SWBI.US,D,20070613,000000,13.8021,14.0199,13.6679,14.0102,612914.4655693686,0
+SWBI.US,D,20070614,000000,14.0869,14.3514,14.048,14.1433,919790.3726395558,0
+SWBI.US,D,20070615,000000,15.1291,15.3196,14.7976,15.3196,4486171.091783437,0
+SWBI.US,D,20070618,000000,15.1766,15.9738,15.1582,15.6142,1809901.1617769038,0
+SWBI.US,D,20070619,000000,15.6326,15.897,15.3002,15.8416,1124739.1505223915,0
+SWBI.US,D,20070620,000000,15.9543,16.1079,14.8636,15.2059,1264517.7269073634,0
+SWBI.US,D,20070621,000000,15.1766,15.652,14.9589,15.5849,650039.6620408007,0
+SWBI.US,D,20070622,000000,15.4712,15.6988,15.3293,15.4712,780957.1566190944,0
+SWBI.US,D,20070625,000000,15.652,15.652,15.2059,15.2817,600975.5619881146,0
+SWBI.US,D,20070626,000000,15.339,16.0982,15.3002,15.7658,1052594.4732119474,0
+SWBI.US,D,20070627,000000,15.7658,16.3442,15.5849,16.1167,1343980.46040228,0
+SWBI.US,D,20070628,000000,16.1819,16.1819,15.7182,15.7658,886105.0946219973,0
+SWBI.US,D,20070629,000000,15.8319,16.3053,15.7561,15.8873,1148720.8547434004,0
+SWBI.US,D,20070702,000000,16.0982,16.1255,15.8514,15.9252,419813.0384142266,0
+SWBI.US,D,20070703,000000,16.0885,16.0885,15.547,15.6695,383940.7787480556,0
+SWBI.US,D,20070705,000000,15.652,15.8416,15.6229,15.8319,363264.2354098514,0
+SWBI.US,D,20070706,000000,15.9447,16.0982,15.897,15.9543,387478.4221580152,0
+SWBI.US,D,20070709,000000,15.9543,16.1721,15.8222,15.8775,585479.4700056938,0
+SWBI.US,D,20070710,000000,15.897,16.2965,15.7658,16.1255,1067094.7993261528,0
+SWBI.US,D,20070711,000000,16.1439,16.5998,15.9155,16.5998,1038297.826479901,0
+SWBI.US,D,20070712,000000,16.5998,17.748,16.5231,17.5496,2211167.032211678,0
+SWBI.US,D,20070713,000000,17.1977,17.4437,16.8001,16.9886,1349231.8909366457,0
+SWBI.US,D,20070716,000000,17.0742,17.3862,16.838,16.8478,568497.9586909075,0
+SWBI.US,D,20070717,000000,16.8478,17.2249,16.5998,17.1131,689370.3564683218,0
+SWBI.US,D,20070718,000000,16.9693,17.0645,16.7807,16.9789,759094.5409192578,0
+SWBI.US,D,20070719,000000,17.0548,18.1378,16.9789,17.8141,1024318.0143423135,0
+SWBI.US,D,20070720,000000,17.7761,17.7761,16.6368,16.8478,1076562.804544315,0
+SWBI.US,D,20070723,000000,16.838,17.046,16.6096,16.876,543771.4874361535,0
+SWBI.US,D,20070724,000000,17.0364,17.6993,16.9498,17.188,914978.1900656262,0
+SWBI.US,D,20070725,000000,17.188,17.3504,16.6281,16.8478,717629.3277142907,0
+SWBI.US,D,20070726,000000,16.6096,16.8283,15.6988,16.5425,923281.7252808447,0
+SWBI.US,D,20070727,000000,16.5998,17.0548,16.4015,16.4774,645263.4833980527,0
+SWBI.US,D,20070730,000000,16.6563,17.3115,16.5425,17.2628,690187.1313643696,0
+SWBI.US,D,20070731,000000,17.4048,18.2127,17.2919,17.8335,1301323.0027332057,0
+SWBI.US,D,20070801,000000,17.9375,18.4779,17.5681,18.2981,956101.880266203,0
+SWBI.US,D,20070802,000000,18.4974,18.6024,18.06,18.5441,890645.7046864184,0
+SWBI.US,D,20070803,000000,18.5927,18.6393,17.4631,17.502,1078035.8796717303,0
+SWBI.US,D,20070806,000000,17.5496,17.748,17.2073,17.7091,804131.3440978641,0
+SWBI.US,D,20070807,000000,17.6799,18.9708,17.6147,18.9708,1223936.1530420934,0
+SWBI.US,D,20070808,000000,18.9611,20.6789,18.8007,19.9108,2242722.934870475,0
+SWBI.US,D,20070809,000000,19.9108,21.6277,19.6921,20.7741,2167407.8542483253,0
+SWBI.US,D,20070810,000000,20.081,20.396,18.4779,18.9417,1223058.6858048919,0
+SWBI.US,D,20070813,000000,19.4559,19.6456,18.5927,18.7726,511029.5124156639,0
+SWBI.US,D,20070814,000000,18.621,18.9708,17.8626,17.9006,498618.44299399486,0
+SWBI.US,D,20070815,000000,17.6993,17.6993,16.838,17.2249,1088064.5175326352,0
+SWBI.US,D,20070816,000000,16.6281,18.4779,16.2673,18.1941,653772.7553629121,0
+SWBI.US,D,20070817,000000,18.9708,19.3033,17.188,18.0793,695006.5147245358,0
+SWBI.US,D,20070820,000000,18.6675,18.9514,17.8714,18.5732,474884.6515562334,0
+SWBI.US,D,20070821,000000,18.7143,18.9145,18.0891,18.2127,336045.2634332865,0
+SWBI.US,D,20070822,000000,18.307,19.0186,18.2224,18.9611,522147.5263658865,0
+SWBI.US,D,20070823,000000,19.1138,19.1886,18.4206,18.5732,311042.0762502692,0
+SWBI.US,D,20070824,000000,18.6588,19.0671,18.307,18.9805,508254.12366310443,0
+SWBI.US,D,20070827,000000,18.999,19.1235,18.4683,18.5169,245400.73759583198,0
+SWBI.US,D,20070828,000000,18.4304,18.8104,18.0133,18.1465,309504.1940467676,0
+SWBI.US,D,20070829,000000,18.1184,19.0088,18.1184,18.9805,231158.61110242346,0
+SWBI.US,D,20070830,000000,18.8299,19.5035,18.8007,19.0953,291333.5243190959,0
+SWBI.US,D,20070831,000000,19.6737,20.4134,19.6358,19.9196,1095247.816146079,0
+SWBI.US,D,20070904,000000,20.081,20.2987,19.4462,19.872,601361.3183936735,0
+SWBI.US,D,20070905,000000,19.7301,20.3474,19.5035,20.1004,928837.6462047083,0
+SWBI.US,D,20070906,000000,19.9954,20.328,18.8202,19.0088,1354691.1155882145,0
+SWBI.US,D,20070907,000000,19.3131,20.2608,18.7628,19.976,2392759.545592284,0
+SWBI.US,D,20070910,000000,20.015,20.5748,19.0768,19.3791,973983.4898606205,0
+SWBI.US,D,20070911,000000,19.4938,19.976,19.3412,19.6358,522563.1146001417,0
+SWBI.US,D,20070912,000000,19.6456,19.8633,19.1614,19.2373,558705.9180920704,0
+SWBI.US,D,20070913,000000,19.2081,19.2081,18.1378,18.3643,913667.6469704541,0
+SWBI.US,D,20070914,000000,18.3837,18.7531,18.1085,18.1649,701765.9956337672,0
+SWBI.US,D,20070917,000000,18.1465,18.5441,17.8335,17.8529,713979.5577757827,0
+SWBI.US,D,20070918,000000,17.9278,18.9233,17.9278,18.8104,977329.7980934219,0
+SWBI.US,D,20070919,000000,18.9708,18.9708,18.4683,18.8494,596068.7405093416,0
+SWBI.US,D,20070920,000000,18.7531,18.8397,18.1746,18.3545,486361.6761345615,0
+SWBI.US,D,20070921,000000,18.5071,18.5169,17.9093,18.0793,1490762.3157447877,0
+SWBI.US,D,20070924,000000,17.9278,18.1465,17.0267,17.2073,1035671.5968708631,0
+SWBI.US,D,20070925,000000,17.3407,18.232,17.2346,18.1941,933019.2456410137,0
+SWBI.US,D,20070926,000000,18.1746,19.0186,18.1465,18.7531,1042011.374810866,0
+SWBI.US,D,20070927,000000,18.9145,19.0671,18.4974,18.7055,990352.9343452489,0
+SWBI.US,D,20070928,000000,18.6024,18.8872,18.06,18.1085,681153.2306879389,0
+SWBI.US,D,20071001,000000,18.1649,18.2127,17.4048,17.7285,1441920.4113816563,0
+SWBI.US,D,20071002,000000,17.7285,18.1085,17.5496,17.8432,445676.2052106997,0
+SWBI.US,D,20071003,000000,17.7761,18.4596,17.7285,18.2602,366599.22812141274,0
+SWBI.US,D,20071004,000000,18.3545,18.3933,17.8908,18.1746,617309.0025415513,0
+SWBI.US,D,20071005,000000,18.2981,18.3166,17.8908,17.9657,295757.8931199748,0
+SWBI.US,D,20071008,000000,17.8714,18.1844,17.6799,18.1844,379665.5690906678,0
+SWBI.US,D,20071009,000000,18.2127,19.872,18.06,19.7582,1607294.6967887478,0
+SWBI.US,D,20071010,000000,19.8069,19.9478,19.3597,19.8069,1208944.1160962759,0
+SWBI.US,D,20071011,000000,19.7204,20.5554,19.7204,19.8069,791396.2392955302,0
+SWBI.US,D,20071012,000000,19.7777,20.3668,19.6552,20.2803,411965.2100994385,0
+SWBI.US,D,20071015,000000,20.1937,20.2511,19.5122,19.5122,520685.7667597316,0
+SWBI.US,D,20071016,000000,19.3791,20.1004,19.2178,19.9478,426085.9519105603,0
+SWBI.US,D,20071017,000000,20.1773,20.8674,19.9196,20.6127,905343.5380802675,0
+SWBI.US,D,20071018,000000,20.4893,20.8111,20.2511,20.7265,384458.2066733804,0
+SWBI.US,D,20071019,000000,20.6604,20.6789,19.4462,20.0712,753198.1256747448,0
+SWBI.US,D,20071022,000000,19.9196,20.396,19.7009,20.2987,418763.7809910943,0
+SWBI.US,D,20071023,000000,20.3862,20.6789,20.2036,20.6312,690424.7573101985,0
+SWBI.US,D,20071024,000000,20.5166,20.5846,19.9011,20.432,349824.4822400182,0
+SWBI.US,D,20071025,000000,20.396,20.396,19.8817,20.1393,652154.6358270398,0
+SWBI.US,D,20071026,000000,20.396,20.396,19.5122,19.6824,568682.0930818293,0
+SWBI.US,D,20071029,000000,19.6737,19.6737,18.8397,19.0574,972048.5357303197,0
+SWBI.US,D,20071030,000000,13.0429,13.176,11.363,11.4973,15682589.259918738,0
+SWBI.US,D,20071031,000000,11.7626,11.9706,11.3825,11.469,4654799.103885918,0
+SWBI.US,D,20071101,000000,11.4593,11.4787,9.99925,10.3016,5872650.592557614,0
+SWBI.US,D,20071102,000000,11.051,11.7626,10.8605,11.6197,5007351.655426124,0
+SWBI.US,D,20071105,000000,11.6197,12.1126,11.4787,11.6858,2310870.1471355455,0
+SWBI.US,D,20071106,000000,11.8861,11.9046,11.1356,11.2406,1352361.1468986166,0
+SWBI.US,D,20071107,000000,11.1258,11.2406,10.7672,10.7769,1335126.5793817271,0
+SWBI.US,D,20071108,000000,10.8128,10.8702,9.78824,10.1965,3188149.135198225,0
+SWBI.US,D,20071109,000000,10.112,10.7099,9.78824,10.6048,2009274.4737446895,0
+SWBI.US,D,20071112,000000,10.6534,10.7195,10.2257,10.2451,879838.3532281489,0
+SWBI.US,D,20071113,000000,10.3871,10.529,10.3113,10.5193,1018159.2847420302,0
+SWBI.US,D,20071114,000000,10.5659,10.7574,10.4347,10.6243,984628.309286687,0
+SWBI.US,D,20071115,000000,10.5951,10.6904,10.4065,10.5854,1078613.9999382594,0
+SWBI.US,D,20071116,000000,10.6146,10.6904,10.4805,10.634,1058411.6798079114,0
+SWBI.US,D,20071119,000000,10.5757,10.7574,10.4639,10.5951,768283.772841655,0
+SWBI.US,D,20071120,000000,10.5854,10.6243,9.5423,9.88351,2216055.337382995,0
+SWBI.US,D,20071121,000000,9.70366,9.86408,9.30509,9.51508,1244776.257096302,0
+SWBI.US,D,20071123,000000,9.60839,9.72311,9.53354,9.69394,237458.27037621068,0
+SWBI.US,D,20071126,000000,9.68422,9.91267,9.20166,9.24872,1155650.0684711519,0
+SWBI.US,D,20071127,000000,9.26816,9.47619,9.02095,9.20166,1083839.7133789526,0
+SWBI.US,D,20071128,000000,9.25844,9.60839,9.25844,9.45674,826932.1193760455,0
+SWBI.US,D,20071129,000000,9.48591,9.53354,9.23899,9.24872,675942.9475034693,0
+SWBI.US,D,20071130,000000,9.40037,9.56173,9.37217,9.44701,1085372.4521636993,0
+SWBI.US,D,20071203,000000,9.50536,9.81738,9.46647,9.49563,1107236.0965472567,0
+SWBI.US,D,20071204,000000,9.39161,9.60839,9.10581,9.11544,985001.7214872652,0
+SWBI.US,D,20071205,000000,9.32453,9.37217,9.08704,9.14421,1074557.8999191632,0
+SWBI.US,D,20071206,000000,9.29538,9.5423,9.20166,9.40814,2365181.5629876545,0
+SWBI.US,D,20071207,000000,6.6589,6.87705,6.33635,6.71586,13386251.328092119,0
+SWBI.US,D,20071210,000000,6.81064,6.81064,6.35541,6.45019,4098624.776498093,0
+SWBI.US,D,20071211,000000,6.51658,6.51658,6.1183,6.15632,3045345.1999097825,0
+SWBI.US,D,20071212,000000,6.30806,6.30806,5.75774,5.85272,3646936.9434630387,0
+SWBI.US,D,20071213,000000,5.78624,5.78624,5.3688,5.41634,3932883.2509930097,0
+SWBI.US,D,20071214,000000,5.42587,6.14679,5.26459,5.97599,3723662.3495040387,0
+SWBI.US,D,20071217,000000,5.92855,5.97599,5.40682,5.40682,2288661.893696234,0
+SWBI.US,D,20071218,000000,5.44483,5.5396,5.30251,5.48274,1432308.3904387676,0
+SWBI.US,D,20071219,000000,5.63439,5.64411,5.41634,5.5016,874273.1741505574,0
+SWBI.US,D,20071220,000000,5.52064,5.53007,5.30251,5.48274,1295358.6943612825,0
+SWBI.US,D,20071221,000000,5.66297,5.69135,5.46368,5.69135,1474830.061853103,0
+SWBI.US,D,20071224,000000,5.7768,5.79585,5.62506,5.64411,463735.7770935637,0
+SWBI.US,D,20071226,000000,5.66297,5.66297,5.48274,5.57761,1124015.985847426,0
+SWBI.US,D,20071227,000000,5.51131,5.64411,5.46368,5.57761,993388.5800860971,0
+SWBI.US,D,20071228,000000,5.58714,5.97599,5.54922,5.83376,1530974.5921445442,0
+SWBI.US,D,20071231,000000,5.87168,6.09935,5.69135,5.78624,1263945.778743401,0
+SWBI.US,D,20080102,000000,5.82415,5.90006,5.55846,5.58714,884318.2709514266,0
+SWBI.US,D,20080103,000000,5.6724,5.68192,4.98005,5.0273,2467016.1106376136,0
+SWBI.US,D,20080104,000000,4.99891,5.00844,4.58169,4.88517,2422437.0717269704,0
+SWBI.US,D,20080107,000000,4.98005,5.0273,4.62912,4.71437,1566210.0965705446,0
+SWBI.US,D,20080108,000000,4.84716,4.96101,4.54368,4.58169,1922981.2801619691,0
+SWBI.US,D,20080109,000000,4.74267,4.98005,4.59102,4.88517,3056451.898338815,0
+SWBI.US,D,20080110,000000,4.92309,5.58714,4.92309,5.46368,2097008.853258586,0
+SWBI.US,D,20080111,000000,5.45426,5.81482,5.32155,5.46368,1485437.8486642474,0
+SWBI.US,D,20080114,000000,5.58714,5.65344,5.05598,5.1317,1270153.8851636078,0
+SWBI.US,D,20080115,000000,5.14123,5.16028,4.92309,5.07483,580198.2076425918,0
+SWBI.US,D,20080116,000000,5.07483,5.34051,5.0273,5.25507,1241668.60349306,0
+SWBI.US,D,20080117,000000,5.22668,5.40682,4.81868,4.88517,1253651.7404754828,0
+SWBI.US,D,20080118,000000,4.88517,5.0273,4.75239,4.77125,772230.8323833842,0
+SWBI.US,D,20080122,000000,4.22122,4.26856,3.69939,3.79426,3418489.9427208696,0
+SWBI.US,D,20080123,000000,3.75626,4.00288,3.52869,3.94611,2416098.3224707786,0
+SWBI.US,D,20080124,000000,4.03136,4.03136,3.65204,3.70892,1420501.1583773096,0
+SWBI.US,D,20080125,000000,3.80379,4.19264,3.75626,4.05042,1634890.167017063,0
+SWBI.US,D,20080128,000000,4.05985,4.22122,4.03136,4.10738,1045265.1015063564,0
+SWBI.US,D,20080129,000000,4.16426,4.56263,4.06947,4.41088,1013786.3501285766,0
+SWBI.US,D,20080130,000000,4.50575,4.73352,4.36344,4.59102,1037073.6928195244,0
+SWBI.US,D,20080131,000000,4.71437,4.71437,4.45813,4.50575,1008291.1215458261,0
+SWBI.US,D,20080201,000000,4.57206,4.62912,4.42021,4.45813,1007420.8550948813,0
+SWBI.US,D,20080204,000000,4.50575,4.53405,4.29714,4.43927,737058.0776659682,0
+SWBI.US,D,20080205,000000,4.40136,4.69551,4.32553,4.43927,983851.6530568245,0
+SWBI.US,D,20080206,000000,4.50575,4.54368,4.26856,4.27808,775491.7598650705,0
+SWBI.US,D,20080207,000000,4.26856,4.45813,4.26856,4.39193,490239.8138651602,0
+SWBI.US,D,20080208,000000,4.39193,4.53405,4.32553,4.36344,594659.4437743528,0
+SWBI.US,D,20080211,000000,4.43927,4.50575,4.32553,4.36344,443208.39289885067,0
+SWBI.US,D,20080212,000000,4.47727,5.39729,4.43927,5.37833,2847672.3021777216,0
+SWBI.US,D,20080213,000000,5.39729,5.45426,5.00844,5.21706,1752351.449485569,0
+SWBI.US,D,20080214,000000,5.32155,5.48274,5.21706,5.34984,999603.8872925404,0
+SWBI.US,D,20080215,000000,5.32155,5.34984,4.80925,4.90413,1131590.1842852137,0
+SWBI.US,D,20080219,000000,5.08436,5.20773,4.90413,4.98948,744617.874531263,0
+SWBI.US,D,20080220,000000,5.06531,5.14123,4.80925,4.84716,633264.9161594163,0
+SWBI.US,D,20080221,000000,4.83764,4.97044,4.81868,4.83764,698631.596253092,0
+SWBI.US,D,20080222,000000,4.88517,4.88517,4.62912,4.77125,637721.1741564831,0
+SWBI.US,D,20080225,000000,4.81868,4.97044,4.78078,4.93261,527449.3624039466,0
+SWBI.US,D,20080226,000000,4.98005,5.16971,4.88517,5.15067,976199.2746541882,0
+SWBI.US,D,20080227,000000,5.11285,5.18877,5.0273,5.12227,461306.0260803981,0
+SWBI.US,D,20080228,000000,5.16971,5.34984,5.08436,5.16028,590095.173983731,0
+SWBI.US,D,20080229,000000,5.16028,5.1981,4.74267,4.85669,1095945.2637272712,0
+SWBI.US,D,20080303,000000,4.83764,4.92309,4.59102,4.68579,996710.1999089369,0
+SWBI.US,D,20080304,000000,4.74267,4.76172,4.60987,4.67646,676486.0925224967,0
+SWBI.US,D,20080305,000000,4.74267,4.77125,4.45813,4.54368,801735.5396483783,0
+SWBI.US,D,20080306,000000,4.63855,4.63855,4.05985,4.05985,1538291.619645306,0
+SWBI.US,D,20080307,000000,4.29714,4.85669,4.26856,4.69551,1880516.1863538339,0
+SWBI.US,D,20080310,000000,4.78078,4.79029,4.18311,4.30647,1128032.9958840066,0
+SWBI.US,D,20080311,000000,4.6195,4.68579,4.30647,4.54368,733733.3717918859,0
+SWBI.US,D,20080312,000000,4.68579,4.68579,4.42984,4.44888,549440.5635723164,0
+SWBI.US,D,20080313,000000,4.39193,4.73352,4.28742,4.69551,978437.6904902058,0
+SWBI.US,D,20080314,000000,4.73352,4.74267,4.45813,4.68579,692924.4588182457,0
+SWBI.US,D,20080317,000000,4.46774,4.59102,4.35392,4.45813,431435.1074010421,0
+SWBI.US,D,20080318,000000,4.47727,4.78078,4.47727,4.69551,873092.2452076493,0
+SWBI.US,D,20080319,000000,4.66703,4.69551,4.49613,4.51518,475971.9702780491,0
+SWBI.US,D,20080320,000000,4.74267,4.74267,4.3159,4.3159,1587606.7185324517,0
+SWBI.US,D,20080324,000000,4.41088,4.69551,4.32553,4.67646,696009.4813790073,0
+SWBI.US,D,20080325,000000,4.67646,4.80925,4.64788,4.74267,875105.3793028188,0
+SWBI.US,D,20080326,000000,4.74267,4.83764,4.70494,4.75239,541558.7886938385,0
+SWBI.US,D,20080327,000000,4.83764,4.85669,4.74267,4.77125,461815.2245357356,0
+SWBI.US,D,20080328,000000,4.77125,4.83764,4.73352,4.79982,611113.2403263254,0
+SWBI.US,D,20080331,000000,4.74267,4.97044,4.7238,4.76172,568178.0380452264,0
+SWBI.US,D,20080401,000000,4.98005,4.98005,4.71437,4.96101,676774.1239719798,0
+SWBI.US,D,20080402,000000,4.98005,5.22668,4.93261,5.16971,916225.9834521528,0
+SWBI.US,D,20080403,000000,5.15067,5.5396,5.07483,5.5396,813727.9347845293,0
+SWBI.US,D,20080404,000000,5.55846,5.72936,5.30251,5.3688,764066.1694741476,0
+SWBI.US,D,20080407,000000,5.4353,5.71993,5.4353,5.62506,699658.2226337644,0
+SWBI.US,D,20080408,000000,5.61553,5.9476,5.54922,5.81482,1076020.6882090692,0
+SWBI.US,D,20080409,000000,5.83376,6.02334,5.34984,5.3688,1421448.5761094533,0
+SWBI.US,D,20080410,000000,5.35956,5.64411,5.26459,5.54922,444054.9996235948,0
+SWBI.US,D,20080411,000000,5.49217,5.61553,5.32155,5.33088,424683.85596180795,0
+SWBI.US,D,20080414,000000,5.30251,5.52064,5.29308,5.34051,418287.50041568564,0
+SWBI.US,D,20080415,000000,5.3688,5.45426,5.35956,5.35956,344869.3126250827,0
+SWBI.US,D,20080416,000000,5.39729,5.51131,5.30251,5.51131,388946.3538666555,0
+SWBI.US,D,20080417,000000,5.45426,5.53007,5.40682,5.47331,296800.97844061157,0
+SWBI.US,D,20080418,000000,5.58714,5.64411,5.5016,5.58714,383186.7535606529,0
+SWBI.US,D,20080421,000000,5.53007,5.6724,5.45426,5.62506,264206.1051961215,0
+SWBI.US,D,20080422,000000,5.55846,5.66297,5.46368,5.5396,313592.18326198065,0
+SWBI.US,D,20080423,000000,5.54922,5.71993,5.51131,5.606,471567.1464683874,0
+SWBI.US,D,20080424,000000,5.61553,5.97599,5.61553,5.97599,876803.7361710516,0
+SWBI.US,D,20080425,000000,6.06124,6.40284,5.97599,6.39331,1399572.5875207635,0
+SWBI.US,D,20080428,000000,6.41227,6.77263,6.29854,6.63051,1170335.557659919,0
+SWBI.US,D,20080429,000000,6.68749,7.29467,6.67796,7.24702,1897419.517703711,0
+SWBI.US,D,20080430,000000,7.24702,7.37039,6.68749,7.11434,1802662.3142410715,0
+SWBI.US,D,20080501,000000,6.92448,6.9341,6.64947,6.68749,1094374.4636439218,0
+SWBI.US,D,20080502,000000,6.75377,7.09528,6.70634,7.01946,1104427.7899147884,0
+SWBI.US,D,20080505,000000,7.05728,7.05728,6.68749,6.81064,519902.93842738355,0
+SWBI.US,D,20080506,000000,6.73482,6.96249,6.6589,6.89619,319226.284150713,0
+SWBI.US,D,20080507,000000,6.89619,6.89619,6.42189,6.42189,721095.9919456178,0
+SWBI.US,D,20080508,000000,6.63995,6.63995,6.21309,6.24147,756970.3089792907,0
+SWBI.US,D,20080509,000000,6.21309,6.40284,6.08049,6.12763,751870.0949558576,0
+SWBI.US,D,20080512,000000,6.14679,6.41227,6.06124,6.3173,560204.710313168,0
+SWBI.US,D,20080513,000000,6.33635,6.33635,6.07087,6.15632,526175.8519237072,0
+SWBI.US,D,20080514,000000,6.22261,6.4883,6.09935,6.26053,562329.970936886,0
+SWBI.US,D,20080515,000000,6.23214,6.26053,5.89063,5.99485,964633.7832735123,0
+SWBI.US,D,20080516,000000,6.02334,6.02334,5.69135,5.73888,778976.9404038739,0
+SWBI.US,D,20080519,000000,5.73888,5.93797,5.7103,5.85272,496065.2499310406,0
+SWBI.US,D,20080520,000000,5.4353,5.5396,5.14123,5.34984,2013652.5517768974,0
+SWBI.US,D,20080521,000000,5.34051,5.51131,5.21706,5.22668,735634.3793584967,0
+SWBI.US,D,20080522,000000,5.23601,5.33088,5.21706,5.22668,618137.0929588292,0
+SWBI.US,D,20080523,000000,5.21706,5.41634,5.1317,5.37833,652715.2684697926,0
+SWBI.US,D,20080527,000000,5.41634,5.49217,5.29308,5.40682,578195.3603849013,0
+SWBI.US,D,20080528,000000,5.45426,5.47331,5.21706,5.33088,477678.55661625916,0
+SWBI.US,D,20080529,000000,5.33088,5.45426,5.28355,5.42587,634765.7657479855,0
+SWBI.US,D,20080530,000000,5.44483,5.66297,5.41634,5.47331,1234078.974799008,0
+SWBI.US,D,20080602,000000,5.5396,5.62506,5.45426,5.51131,614182.8326308634,0
+SWBI.US,D,20080603,000000,5.52064,5.58714,5.40682,5.41634,542089.589507895,0
+SWBI.US,D,20080604,000000,5.40682,5.45426,5.21706,5.25507,554685.822004237,0
+SWBI.US,D,20080605,000000,5.23601,5.44483,5.23601,5.38786,552735.4376177025,0
+SWBI.US,D,20080606,000000,5.38786,5.38786,5.17904,5.17904,693871.8765503084,0
+SWBI.US,D,20080609,000000,5.17904,5.20773,4.6575,4.68579,980240.9731007407,0
+SWBI.US,D,20080610,000000,4.6575,4.79982,4.50575,4.79029,823092.0429441301,0
+SWBI.US,D,20080611,000000,4.85669,4.97044,4.7238,4.83764,786124.2350861563,0
+SWBI.US,D,20080612,000000,5.0273,5.1981,4.74267,4.92309,1100576.3979616635,0
+SWBI.US,D,20080613,000000,5.21706,5.34984,5.05598,5.1981,1878605.9206334848,0
+SWBI.US,D,20080616,000000,5.14123,5.32155,4.98948,5.27392,896424.8499836382,0
+SWBI.US,D,20080617,000000,5.27392,5.29308,5.08436,5.21706,683070.6971945345,0
+SWBI.US,D,20080618,000000,5.16971,5.20773,4.97044,4.98948,529052.0516835953,0
+SWBI.US,D,20080619,000000,4.98005,5.16971,4.88517,5.16971,421159.5854405802,0
+SWBI.US,D,20080620,000000,5.12227,5.1981,4.93261,5.04635,747845.8841330204,0
+SWBI.US,D,20080623,000000,5.05598,5.05598,4.77125,4.79029,619437.349216512,0
+SWBI.US,D,20080624,000000,4.74267,5.00844,4.74267,4.85669,506793.3927407105,0
+SWBI.US,D,20080625,000000,4.84716,4.98005,4.81868,4.84716,374959.3409427912,0
+SWBI.US,D,20080626,000000,4.82831,5.45426,4.81868,5.16971,1752895.623188337,0
+SWBI.US,D,20080627,000000,5.14123,5.21706,4.88517,4.94204,1334168.8748121753,0
+SWBI.US,D,20080630,000000,4.90413,5.00844,4.82831,4.94204,434721.7519764511,0
+SWBI.US,D,20080701,000000,4.83764,5.04635,4.74267,5.00844,575498.1515972005,0
+SWBI.US,D,20080702,000000,4.98005,5.00844,4.79029,4.79982,427690.698557711,0
+SWBI.US,D,20080703,000000,4.78078,4.82831,4.6575,4.7238,466663.41104086715,0
+SWBI.US,D,20080707,000000,4.71437,4.79029,4.36344,4.42984,720804.874444892,0
+SWBI.US,D,20080708,000000,4.39193,4.73352,4.37297,4.73352,530890.3095415812,0
+SWBI.US,D,20080709,000000,4.74267,4.74267,4.44888,4.44888,369441.4813176111,0
+SWBI.US,D,20080710,000000,4.45813,4.54368,4.34439,4.45813,544080.0925606047,0
+SWBI.US,D,20080711,000000,4.41088,4.50575,4.33496,4.47727,326633.83582127397,0
+SWBI.US,D,20080714,000000,4.49613,4.52471,4.13567,4.19264,456435.2085328168,0
+SWBI.US,D,20080715,000000,4.12634,4.22122,3.87019,4.05042,614724.94896615,0
+SWBI.US,D,20080716,000000,4.03136,4.60064,4.02194,4.60064,439707.7821038237,0
+SWBI.US,D,20080717,000000,4.60987,4.64788,4.39193,4.64788,379382.6810599192,0
+SWBI.US,D,20080718,000000,4.64788,4.6575,4.45813,4.53405,276656.26460021496,0
+SWBI.US,D,20080721,000000,4.51518,4.62912,4.39193,4.47727,340959.2856982959,0
+SWBI.US,D,20080722,000000,4.44888,4.66703,4.37297,4.64788,521100.32631024596,0
+SWBI.US,D,20080723,000000,4.64788,4.75239,4.57206,4.69551,620552.4423995222,0
+SWBI.US,D,20080724,000000,4.71437,4.74267,4.45813,4.57206,475809.43824583624,0
+SWBI.US,D,20080725,000000,4.63855,4.63855,4.43927,4.5531,449465.8761389608,0
+SWBI.US,D,20080728,000000,4.52471,4.5531,4.28742,4.3159,361751.04161630146,0
+SWBI.US,D,20080729,000000,4.36344,4.50575,4.26856,4.43927,532465.2243600255,0
+SWBI.US,D,20080730,000000,4.44888,4.45813,4.26856,4.3159,347177.6789559818,0
+SWBI.US,D,20080731,000000,4.29714,4.39193,4.23055,4.25914,374187.82813166303,0
+SWBI.US,D,20080801,000000,4.27808,4.41088,4.17378,4.29714,304648.80675539974,0
+SWBI.US,D,20080804,000000,4.28742,4.28742,4.05985,4.10738,513838.84773191327,0
+SWBI.US,D,20080805,000000,4.16426,4.52471,4.1453,4.50575,554772.2314390728,0
+SWBI.US,D,20080806,000000,4.4868,4.69551,4.20227,4.67646,428242.07304672553,0
+SWBI.US,D,20080807,000000,4.66703,4.74267,4.5531,4.60987,361221.26948598574,0
+SWBI.US,D,20080808,000000,4.64788,4.87555,4.59102,4.81868,512177.523478623,0
+SWBI.US,D,20080811,000000,4.79982,5.25507,4.79982,5.00844,829849.4664858498,0
+SWBI.US,D,20080812,000000,4.98005,5.16971,4.94204,5.04635,354371.2644069247,0
+SWBI.US,D,20080813,000000,5.0273,5.16028,4.98948,5.09379,353821.94728540187,0
+SWBI.US,D,20080814,000000,5.01806,5.35956,5.01806,5.17904,563324.7081213603,0
+SWBI.US,D,20080815,000000,5.28355,5.40682,5.09379,5.33088,414861.9835342847,0
+SWBI.US,D,20080818,000000,5.34984,5.35956,5.16971,5.1981,333233.87074953533,0
+SWBI.US,D,20080819,000000,5.1317,5.33088,5.10322,5.20773,477359.66465431877,0
+SWBI.US,D,20080820,000000,5.21706,5.47331,5.18877,5.34051,376387.15398524614,0
+SWBI.US,D,20080821,000000,5.31194,5.38786,5.15067,5.22668,182701.43446115067,0
+SWBI.US,D,20080822,000000,5.18877,5.26459,5.00844,5.1981,309727.4184201137,0
+SWBI.US,D,20080825,000000,5.16971,5.1981,5.0273,5.03692,153340.74292089322,0
+SWBI.US,D,20080826,000000,5.04635,5.16971,4.91356,5.05598,185754.56782571424,0
+SWBI.US,D,20080827,000000,5.0273,5.26459,5.0273,5.25507,233719.00495161393,0
+SWBI.US,D,20080828,000000,5.26459,5.44483,5.16971,5.40682,317629.7669735598,0
+SWBI.US,D,20080829,000000,5.35956,5.45426,5.21706,5.37833,202025.25867050575,0
+SWBI.US,D,20080902,000000,5.40682,5.52064,5.29308,5.52064,373107.71019608364,0
+SWBI.US,D,20080903,000000,5.5016,5.53007,5.21706,5.40682,334537.21305847104,0
+SWBI.US,D,20080904,000000,5.44483,5.44483,4.93261,5.11285,628165.7308197342,0
+SWBI.US,D,20080905,000000,4.6195,4.79029,4.44888,4.60987,945440.6019001618,0
+SWBI.US,D,20080908,000000,4.60987,4.6195,4.28742,4.35392,921034.0512910992,0
+SWBI.US,D,20080909,000000,4.36344,4.51518,4.26856,4.30647,577582.2648709924,0
+SWBI.US,D,20080910,000000,4.40136,4.42021,4.26856,4.32553,269274.43002334645,0
+SWBI.US,D,20080911,000000,4.29714,4.51518,4.27808,4.37297,381666.3589808565,0
+SWBI.US,D,20080912,000000,4.36344,4.57206,4.30647,4.54368,302159.39208483155,0
+SWBI.US,D,20080915,000000,4.3159,4.43927,4.17378,4.2116,540907.6318812461,0
+SWBI.US,D,20080916,000000,4.09785,4.36344,3.98392,4.35392,396727.3177378048,0
+SWBI.US,D,20080917,000000,4.29714,4.34439,4.0788,4.18311,409298.86182418483,0
+SWBI.US,D,20080918,000000,4.3159,4.60064,4.26856,4.60064,664613.0247011204,0
+SWBI.US,D,20080919,000000,4.82831,4.88517,4.50575,4.74267,1079456.4919279895,0
+SWBI.US,D,20080922,000000,4.52471,4.74267,4.33496,4.35392,320421.61466608365,0
+SWBI.US,D,20080923,000000,4.36344,4.53405,4.30647,4.33496,454476.5946762951,0
+SWBI.US,D,20080924,000000,4.05985,4.12634,3.93658,3.99345,380856.7848710449,0
+SWBI.US,D,20080925,000000,4.03136,4.11663,3.98392,4.05042,214678.0687729974,0
+SWBI.US,D,20080926,000000,3.93658,3.98392,3.20624,3.47162,997784.1457420308,0
+SWBI.US,D,20080929,000000,3.46228,3.74673,3.36731,3.41494,451088.11040982674,0
+SWBI.US,D,20080930,000000,3.4337,3.58555,3.31987,3.54765,472867.40272607026,0
+SWBI.US,D,20081001,000000,3.50021,3.52869,3.22518,3.26309,564219.662982267,0
+SWBI.US,D,20081002,000000,3.29159,3.3957,2.94045,2.96894,813871.9505092859,0
+SWBI.US,D,20081003,000000,3.04495,3.23471,2.72241,2.72241,845125.4201461669,0
+SWBI.US,D,20081006,000000,2.70365,2.76985,2.33337,2.58962,1189412.4977698387,0
+SWBI.US,D,20081007,000000,2.62763,2.95951,2.5517,2.67488,790765.656157896,0
+SWBI.US,D,20081008,000000,2.5517,2.78871,2.36194,2.42835,604222.0878973382,0
+SWBI.US,D,20081009,000000,2.47579,2.60857,1.72628,2.0015,764821.2233453215,0
+SWBI.US,D,20081010,000000,1.736,2.22916,1.736,2.09637,1138365.0954506285,0
+SWBI.US,D,20081013,000000,2.29556,2.35243,2.15314,2.35243,597193.0918460999,0
+SWBI.US,D,20081014,000000,2.53275,2.53275,2.20067,2.22916,414161.4499017789,0
+SWBI.US,D,20081015,000000,2.23859,2.2766,1.94462,1.94462,461423.2960276811,0
+SWBI.US,D,20081016,000000,1.99196,2.12475,1.89708,1.93499,719345.172206239,0
+SWBI.US,D,20081017,000000,1.90671,2.01102,1.89708,1.89708,638444.3388314388,0
+SWBI.US,D,20081020,000000,1.99196,2.02036,1.89708,1.92557,372192.18166020885,0
+SWBI.US,D,20081021,000000,2.06789,2.06789,1.93499,1.93499,486004.7228739477,0
+SWBI.US,D,20081022,000000,1.91614,1.94462,1.78335,1.79278,751490.5106527839,0
+SWBI.US,D,20081023,000000,1.84974,1.84974,1.67904,1.69789,485186.91929414886,0
+SWBI.US,D,20081024,000000,1.62208,1.68847,1.55567,1.64112,830809.2284228933,0
+SWBI.US,D,20081027,000000,1.67904,1.75496,1.51766,1.51766,441749.7193439485,0
+SWBI.US,D,20081028,000000,1.8686,1.88775,1.45147,1.49871,948090.4912354512,0
+SWBI.US,D,20081029,000000,1.79278,1.79278,1.51766,1.57463,1094451.6149249384,0
+SWBI.US,D,20081030,000000,1.65998,1.69789,1.5935,1.65998,592244.0943336498,0
+SWBI.US,D,20081031,000000,1.8307,2.18162,1.70742,2.18162,2598490.1231236565,0
+SWBI.US,D,20081103,000000,2.25745,2.46636,2.18162,2.46636,1118859.1942177622,0
+SWBI.US,D,20081104,000000,2.6464,2.80766,2.46636,2.70365,1609364.408489986,0
+SWBI.US,D,20081105,000000,2.63707,2.63707,2.23859,2.343,599403.733220913,0
+SWBI.US,D,20081106,000000,2.33337,2.44731,2.15314,2.20067,550970.2163058511,0
+SWBI.US,D,20081107,000000,2.21029,2.35243,2.19124,2.21029,463250.238364437,0
+SWBI.US,D,20081110,000000,2.46636,3.12078,2.46636,2.76032,1792598.7011327965,0
+SWBI.US,D,20081111,000000,2.87417,2.89321,2.32404,2.5517,973452.689046574,0
+SWBI.US,D,20081112,000000,2.58962,2.67488,2.28613,2.28613,789228.8026381352,0
+SWBI.US,D,20081113,000000,2.29556,2.48522,2.18162,2.47579,604148.022667463,0
+SWBI.US,D,20081114,000000,2.42835,2.56103,2.2766,2.40929,557640.2017289738,0
+SWBI.US,D,20081117,000000,2.3809,2.47579,2.32404,2.343,231784.05082131323,0
+SWBI.US,D,20081118,000000,2.40929,2.40929,2.04893,2.14381,569771.469171147,0
+SWBI.US,D,20081119,000000,2.05846,2.17228,1.81184,1.84021,564381.1663307289,0
+SWBI.US,D,20081120,000000,1.80221,1.95405,1.69789,1.69789,694762.7166762213,0
+SWBI.US,D,20081121,000000,1.74533,2.08674,1.58416,1.75496,1147554.3273730357,0
+SWBI.US,D,20081124,000000,1.80221,1.93499,1.78335,1.84021,706126.5860422499,0
+SWBI.US,D,20081125,000000,1.91614,1.99196,1.5935,1.76429,615700.1411594171,0
+SWBI.US,D,20081126,000000,1.77382,1.93499,1.65055,1.92557,495178.52454012126,0
+SWBI.US,D,20081128,000000,1.95405,1.95405,1.81184,1.95405,175318.5712005413,0
+SWBI.US,D,20081201,000000,2.02036,2.06789,1.91614,1.91614,592269.8114273524,0
+SWBI.US,D,20081202,000000,2.01102,2.05846,1.94462,2.05846,483965.8716850655,0
+SWBI.US,D,20081203,000000,2.05846,2.20067,2.04893,2.17228,701044.8883263035,0
+SWBI.US,D,20081204,000000,2.20067,2.50417,2.16277,2.39043,1132943.9320977633,0
+SWBI.US,D,20081205,000000,2.39043,2.44731,2.19124,2.41891,544511.1110510936,0
+SWBI.US,D,20081208,000000,2.44731,2.44731,2.04893,2.39986,909216.5323921319,0
+SWBI.US,D,20081209,000000,2.36194,2.46636,2.22916,2.2766,327917.6331390026,0
+SWBI.US,D,20081210,000000,2.2766,2.43788,2.2766,2.42835,500174.84150498296,0
+SWBI.US,D,20081211,000000,2.41891,2.59914,2.30499,2.31451,522071.4037685195,0
+SWBI.US,D,20081212,000000,2.20067,2.48522,2.18162,2.48522,414110.0157143839,0
+SWBI.US,D,20081215,000000,2.58962,2.60857,2.48522,2.53275,562324.8275181415,0
+SWBI.US,D,20081216,000000,2.18162,2.26717,2.0396,2.20067,1400173.338829833,0
+SWBI.US,D,20081217,000000,2.22916,2.2766,2.18162,2.25745,579693.1239222378,0
+SWBI.US,D,20081218,000000,2.32404,2.44731,2.21029,2.24812,694393.4192106369,0
+SWBI.US,D,20081219,000000,2.36194,2.37137,2.18162,2.29556,796319.5197142576,0
+SWBI.US,D,20081222,000000,2.37137,2.37137,2.16277,2.24812,348228.9937466058,0
+SWBI.US,D,20081223,000000,2.24812,2.30499,2.14381,2.16277,291729.567562144,0
+SWBI.US,D,20081224,000000,2.21954,2.22916,2.1058,2.11523,205326.30481838738,0
+SWBI.US,D,20081226,000000,2.1058,2.14381,2.0396,2.12475,344585.3959105932,0
+SWBI.US,D,20081229,000000,2.12475,2.13438,2.04893,2.05846,266636.884893038,0
+SWBI.US,D,20081230,000000,2.04893,2.09637,1.98263,2.09637,569481.3803541518,0
+SWBI.US,D,20081231,000000,2.09637,2.17228,2.04893,2.15314,596712.6965356976,0
+SWBI.US,D,20090102,000000,2.15314,2.23859,2.1058,2.22916,280803.9174728407,0
+SWBI.US,D,20090105,000000,2.2766,2.46636,2.22916,2.46636,633486.0831652606,0
+SWBI.US,D,20090106,000000,2.52313,2.74136,2.50417,2.71279,885921.9889148263,0
+SWBI.US,D,20090107,000000,2.71279,2.75089,2.46636,2.67488,796021.2014272955,0
+SWBI.US,D,20090108,000000,2.65592,2.75089,2.52313,2.75089,453245.26022974285,0
+SWBI.US,D,20090109,000000,2.74136,2.76985,2.62763,2.6464,252109.81300138906,0
+SWBI.US,D,20090112,000000,2.63707,2.65592,2.48522,2.48522,393013.7694069106,0
+SWBI.US,D,20090113,000000,2.49475,2.52313,2.31451,2.36194,475344.4731916676,0
+SWBI.US,D,20090114,000000,2.37137,2.54208,2.30499,2.343,440422.717308802,0
+SWBI.US,D,20090115,000000,2.29556,2.39043,2.14381,2.31451,572677.5007597213,0
+SWBI.US,D,20090116,000000,2.35243,2.46636,2.22916,2.42835,540955.9800174086,0
+SWBI.US,D,20090120,000000,2.43788,2.60857,2.23859,2.32404,711585.8106937886,0
+SWBI.US,D,20090121,000000,2.37137,2.46636,2.15314,2.343,451846.2503322231,0
+SWBI.US,D,20090122,000000,2.29556,2.29556,2.14381,2.21029,449144.92680953874,0
+SWBI.US,D,20090123,000000,2.18162,2.2766,2.14381,2.19124,221460.1807246787,0
+SWBI.US,D,20090126,000000,2.19124,2.37137,2.19124,2.25745,272005.58537473704,0
+SWBI.US,D,20090127,000000,2.25745,2.35243,2.22916,2.2766,291403.4748139673,0
+SWBI.US,D,20090128,000000,2.2766,2.29556,1.93499,2.19124,798895.3438196818,0
+SWBI.US,D,20090129,000000,2.19124,2.33337,2.18162,2.30499,392333.809449373,0
+SWBI.US,D,20090130,000000,2.2766,2.343,2.19124,2.23859,309861.1473073813,0
+SWBI.US,D,20090202,000000,2.20067,2.30499,2.18162,2.21954,184390.5331756352,0
+SWBI.US,D,20090203,000000,2.24812,2.32404,2.18162,2.32404,273409.7386909913,0
+SWBI.US,D,20090204,000000,2.37137,2.49475,2.2766,2.30499,592339.761922234,0
+SWBI.US,D,20090205,000000,2.32404,2.41891,2.22916,2.41891,756707.9946235,0
+SWBI.US,D,20090206,000000,2.40929,2.65592,2.37137,2.52313,727130.2508123819,0
+SWBI.US,D,20090209,000000,2.57076,2.63707,2.47579,2.54208,462155.718856385,0
+SWBI.US,D,20090210,000000,2.51379,2.60857,2.45673,2.47579,452840.98751670745,0
+SWBI.US,D,20090211,000000,2.49475,2.56103,2.42835,2.43788,200909.13680375487,0
+SWBI.US,D,20090212,000000,2.45673,2.59914,2.42835,2.5517,283699.6622239259,0
+SWBI.US,D,20090213,000000,2.58009,2.67488,2.51379,2.63707,395679.08899842337,0
+SWBI.US,D,20090217,000000,2.62763,2.65592,2.32404,2.37137,606380.2664009952,0
+SWBI.US,D,20090218,000000,2.37137,2.49475,2.32404,2.41891,248104.11848601815,0
+SWBI.US,D,20090219,000000,2.39043,2.51379,2.37137,2.39043,349730.8720189359,0
+SWBI.US,D,20090220,000000,2.39043,2.71279,2.39043,2.68441,1294067.6962572974,0
+SWBI.US,D,20090223,000000,2.75089,2.9217,2.71279,2.89321,2118197.6811032896,0
+SWBI.US,D,20090224,000000,2.93112,3.69939,2.9217,3.34856,3179855.886820414,0
+SWBI.US,D,20090225,000000,3.20624,3.76598,3.13031,3.62336,2304382.2387358733,0
+SWBI.US,D,20090226,000000,3.66137,3.92687,3.3295,3.47162,2224224.115027185,0
+SWBI.US,D,20090227,000000,3.36731,3.79426,3.35789,3.63309,1369565.8825866885,0
+SWBI.US,D,20090302,000000,3.6045,3.6045,3.08287,3.11126,1398303.1917755075,0
+SWBI.US,D,20090303,000000,3.19681,3.50021,3.17765,3.22518,1171598.7813027098,0
+SWBI.US,D,20090304,000000,3.37694,3.57612,3.33893,3.50963,1246113.545968877,0
+SWBI.US,D,20090305,000000,3.44333,3.7374,3.31987,3.59508,1511448.1172367604,0
+SWBI.US,D,20090306,000000,3.77521,4.22122,3.69939,4.20227,3456898.93651001,0
+SWBI.US,D,20090309,000000,4.3159,4.5531,4.09785,4.13567,2679706.762409164,0
+SWBI.US,D,20090310,000000,4.23055,4.5531,3.64252,4.00288,3126159.6238497267,0
+SWBI.US,D,20090311,000000,3.98392,4.24951,3.77521,3.77521,1370807.50387075,0
+SWBI.US,D,20090312,000000,3.77521,4.44888,3.71845,4.35392,3564247.2290502167,0
+SWBI.US,D,20090313,000000,4.7238,4.86622,4.26856,4.84716,5385872.299505097,0
+SWBI.US,D,20090316,000000,4.95157,5.4353,4.83764,4.96101,3648641.472433808,0
+SWBI.US,D,20090317,000000,4.96101,5.47331,4.96101,5.41634,3282309.70208694,0
+SWBI.US,D,20090318,000000,5.41634,5.45426,5.10322,5.29308,1990075.1202687724,0
+SWBI.US,D,20090319,000000,5.3688,5.44483,5.07483,5.37833,1466740.4928575533,0
+SWBI.US,D,20090320,000000,5.40682,5.45426,5.1981,5.31194,1157063.4799410333,0
+SWBI.US,D,20090323,000000,5.33088,5.83376,5.33088,5.83376,2039430.3378223465,0
+SWBI.US,D,20090324,000000,5.83376,5.90959,5.64411,5.74831,1717494.5006787796,0
+SWBI.US,D,20090325,000000,5.78624,6.33635,5.78624,6.23214,2550650.156731347,0
+SWBI.US,D,20090326,000000,6.45019,6.53573,6.23214,6.45019,1883554.918145844,0
+SWBI.US,D,20090327,000000,6.45019,6.45019,5.46368,5.72936,2494528.2574824463,0
+SWBI.US,D,20090330,000000,5.58714,5.69135,5.1317,5.66297,2037345.1958647429,0
+SWBI.US,D,20090331,000000,5.76737,5.95693,5.63439,5.7103,1415837.1062630697,0
+SWBI.US,D,20090401,000000,5.57761,5.66297,4.84716,5.24554,3161061.834741395,0
+SWBI.US,D,20090402,000000,5.3688,5.69135,5.35956,5.51131,1877127.7020873148,0
+SWBI.US,D,20090403,000000,5.31194,5.64411,5.21706,5.62506,909909.8652383912,0
+SWBI.US,D,20090406,000000,5.64411,5.64411,5.17904,5.38786,1028763.9855019419,0
+SWBI.US,D,20090407,000000,5.3688,5.41634,5.23601,5.25507,722485.7436893994,0
+SWBI.US,D,20090408,000000,5.31194,5.57761,5.26459,5.57761,1061814.5656467816,0
+SWBI.US,D,20090409,000000,5.64411,6.1183,5.59648,5.99485,1950242.4281722414,0
+SWBI.US,D,20090413,000000,6.05191,6.07087,5.78624,5.99485,1085335.4195488074,0
+SWBI.US,D,20090414,000000,5.97599,5.99485,5.71993,5.72936,872670.4848708984,0
+SWBI.US,D,20090415,000000,5.76737,6.1183,5.69135,5.9476,1001469.9196117205,0
+SWBI.US,D,20090416,000000,6.04248,6.21309,5.98541,6.15632,1045448.2072133957,0
+SWBI.US,D,20090417,000000,6.22261,6.44086,6.16555,6.27015,1388632.5358589976,0
+SWBI.US,D,20090420,000000,6.21309,6.21309,5.93797,5.99485,909187.7292471764,0
+SWBI.US,D,20090421,000000,6.01391,6.30806,5.88111,6.22261,910857.282970454,0
+SWBI.US,D,20090422,000000,6.30806,6.7634,6.02334,6.35541,2019338.0868530655,0
+SWBI.US,D,20090423,000000,6.52611,6.61165,6.04248,6.14679,921260.3617156879,0
+SWBI.US,D,20090424,000000,6.26053,6.37435,6.19422,6.27938,809412.6064609663,0
+SWBI.US,D,20090427,000000,6.40284,6.40284,6.17526,6.19422,847057.288225225,0
+SWBI.US,D,20090428,000000,6.1846,6.35541,6.1183,6.24147,588394.7597479962,0
+SWBI.US,D,20090429,000000,6.52611,6.99107,6.46914,6.82017,2083403.482005267,0
+SWBI.US,D,20090430,000000,7.01946,7.11434,6.78226,6.80131,1264383.9980201463,0
+SWBI.US,D,20090501,000000,6.83913,6.89619,6.56411,6.64947,1093224.3952134305,0
+SWBI.US,D,20090504,000000,6.80131,6.98144,6.69681,6.82979,1386749.0159161324,0
+SWBI.US,D,20090505,000000,6.92448,7.13319,6.83913,6.89619,1800221.2477065949,0
+SWBI.US,D,20090506,000000,7.0669,7.08575,6.73482,6.89619,861252.095266222,0
+SWBI.US,D,20090507,000000,6.41227,6.43123,5.90959,5.98541,3826344.5325625846,0
+SWBI.US,D,20090508,000000,6.04248,6.24147,5.92855,6.00456,1732004.0849467842,0
+SWBI.US,D,20090511,000000,6.05191,6.05191,5.24554,5.49217,2838689.8356888075,0
+SWBI.US,D,20090512,000000,5.63439,5.78624,5.31194,5.47331,1549779.959744783,0
+SWBI.US,D,20090513,000000,5.25507,5.47331,4.50575,4.56263,3792330.0757456264,0
+SWBI.US,D,20090514,000000,4.77125,5.21706,4.74267,4.98005,2296360.5628675413,0
+SWBI.US,D,20090515,000000,5.01806,5.45426,4.98005,5.22668,2448766.2322613625,0
+SWBI.US,D,20090518,000000,5.56808,5.59648,5.0273,5.33088,1285611.9158473653,0
+SWBI.US,D,20090519,000000,5.39729,5.54922,5.18877,5.48274,1293474.1457346058,0
+SWBI.US,D,20090520,000000,5.58714,5.59648,5.17904,5.21706,1435119.7831225693,0
+SWBI.US,D,20090521,000000,5.16971,5.16971,4.94204,5.03692,790626.783851894,0
+SWBI.US,D,20090522,000000,5.05598,5.28355,4.92309,4.99891,674471.9297435863,0
+SWBI.US,D,20090526,000000,5.00844,5.1981,4.88517,5.18877,1144990.847472663,0
+SWBI.US,D,20090527,000000,5.21706,5.44483,5.15067,5.21706,815034.3631447176,0
+SWBI.US,D,20090528,000000,5.27392,5.29308,4.88517,5.00844,1107401.7146307123,0
+SWBI.US,D,20090529,000000,5.00844,5.12227,4.98005,5.00844,1050796.3340201874,0
+SWBI.US,D,20090601,000000,5.16971,5.26459,5.04635,5.17904,1183759.8805736196,0
+SWBI.US,D,20090602,000000,5.16971,5.40682,5.03692,5.17904,1548981.7011562216,0
+SWBI.US,D,20090603,000000,5.03692,5.21706,4.95157,5.00844,1187069.1561913977,0
+SWBI.US,D,20090604,000000,5.05598,5.05598,4.75239,4.75239,1408116.8347331344,0
+SWBI.US,D,20090605,000000,4.74267,4.90413,4.49613,4.53405,2093467.095113542,0
+SWBI.US,D,20090608,000000,4.53405,4.73352,4.3823,4.6575,1431374.345595467,0
+SWBI.US,D,20090609,000000,4.74267,4.87555,4.6575,4.68579,1017410.4029733923,0
+SWBI.US,D,20090610,000000,4.79029,4.83764,4.60064,4.71437,1292326.1346716366,0
+SWBI.US,D,20090611,000000,4.6575,4.83764,4.6575,4.74267,902062.036923603,0
+SWBI.US,D,20090612,000000,4.79029,4.79029,4.60064,4.69551,672102.8710715539,0
+SWBI.US,D,20090615,000000,4.69551,4.69551,4.35392,4.49613,1139308.398447728,0
+SWBI.US,D,20090616,000000,4.64788,4.97044,4.47727,4.70494,1521185.6375968787,0
+SWBI.US,D,20090617,000000,4.73352,4.81868,4.52471,4.59102,1105715.70196744,0
+SWBI.US,D,20090618,000000,4.66703,4.71437,4.5531,4.67646,1144671.9555106824,0
+SWBI.US,D,20090619,000000,5.5016,5.81482,5.26459,5.71993,9200922.913196463,0
+SWBI.US,D,20090622,000000,5.66297,5.66297,5.34984,5.45426,4683532.298339794,0
+SWBI.US,D,20090623,000000,5.12227,5.26459,4.79029,5.14123,4575278.764101091,0
+SWBI.US,D,20090624,000000,5.20773,5.21706,4.88517,4.88517,1857658.833469442,0
+SWBI.US,D,20090625,000000,5.01806,5.01806,4.79982,4.83764,1761906.8928223583,0
+SWBI.US,D,20090626,000000,4.85669,5.55846,4.79982,5.54922,4918380.79804692,0
+SWBI.US,D,20090629,000000,5.21706,5.31194,4.98005,5.24554,2977398.5809757398,0
+SWBI.US,D,20090630,000000,5.20773,5.48274,5.05598,5.38786,2374032.3579568737,0
+SWBI.US,D,20090701,000000,5.45426,5.58714,5.38786,5.5016,1847361.7091502913,0
+SWBI.US,D,20090702,000000,5.38786,5.39729,5.15067,5.29308,996504.463159306,0
+SWBI.US,D,20090706,000000,5.25507,5.25507,4.84716,5.1317,1173295.0808034914,0
+SWBI.US,D,20090707,000000,5.08436,5.25507,5.08436,5.15067,1335595.6591708998,0
+SWBI.US,D,20090708,000000,5.1981,5.23601,4.83764,4.97044,1209963.5416907826,0
+SWBI.US,D,20090709,000000,4.99891,5.04635,4.90413,4.97044,1112193.323529704,0
+SWBI.US,D,20090710,000000,4.97044,5.42587,4.97044,5.30251,1925135.3439307034,0
+SWBI.US,D,20090713,000000,5.39729,5.48274,5.1981,5.26459,1386443.4968428933,0
+SWBI.US,D,20090714,000000,5.25507,5.45426,5.24554,5.45426,1452481.9074241095,0
+SWBI.US,D,20090715,000000,5.58714,5.6724,5.5016,5.64411,2303296.9773814688,0
+SWBI.US,D,20090716,000000,5.64411,6.21309,5.606,6.07087,3773830.2272185255,0
+SWBI.US,D,20090717,000000,6.16555,6.42189,6.08049,6.27938,2572578.6081910916,0
+SWBI.US,D,20090720,000000,6.3173,6.5925,6.30806,6.50725,1992807.3043039343,0
+SWBI.US,D,20090721,000000,6.61165,6.62079,6.12763,6.39331,1468994.338949845,0
+SWBI.US,D,20090722,000000,6.3173,6.50725,6.15632,6.26053,1355177.6830011732,0
+SWBI.US,D,20090723,000000,6.21309,6.41227,6.17526,6.20365,1508681.986637939,0
+SWBI.US,D,20090724,000000,6.16555,6.20365,5.98541,6.17526,1048313.0914521653,0
+SWBI.US,D,20090727,000000,6.19422,6.21309,6.04248,6.08049,812142.733128616,0
+SWBI.US,D,20090728,000000,6.05191,6.05191,5.53007,5.97599,1188619.3825999305,0
+SWBI.US,D,20090729,000000,5.90959,6.30806,5.80509,6.08049,1001067.704266187,0
+SWBI.US,D,20090730,000000,6.16555,6.34588,5.8431,5.88111,1971483.7188881012,0
+SWBI.US,D,20090731,000000,5.80509,5.86215,5.56808,5.74831,1528316.4733392675,0
+SWBI.US,D,20090803,000000,5.90959,5.90959,5.56808,5.85272,1580252.6584167976,0
+SWBI.US,D,20090804,000000,5.74831,5.88111,5.69135,5.71993,864433.8140993188,0
+SWBI.US,D,20090805,000000,5.71993,5.79585,5.61553,5.79585,961919.0868620961,0
+SWBI.US,D,20090806,000000,5.85272,5.86215,5.61553,5.62506,810204.6929470523,0
+SWBI.US,D,20090807,000000,5.71993,5.80509,5.64411,5.74831,729406.7279470828,0
+SWBI.US,D,20090810,000000,5.73888,5.74831,5.606,5.63439,894294.4459411755,0
+SWBI.US,D,20090811,000000,5.59648,5.66297,5.49217,5.51131,950933.7731154005,0
+SWBI.US,D,20090812,000000,5.48274,5.61553,5.40682,5.51131,1203103.2497741615,0
+SWBI.US,D,20090813,000000,5.53007,5.65344,5.3688,5.606,1392029.2495955038,0
+SWBI.US,D,20090814,000000,5.61553,5.64411,5.41634,5.47331,1196383.8875311355,0
+SWBI.US,D,20090817,000000,5.39729,5.40682,5.05598,5.30251,1419781.0797536778,0
+SWBI.US,D,20090818,000000,5.31194,5.49217,5.31194,5.39729,555038.660529857,0
+SWBI.US,D,20090819,000000,5.38786,5.39729,5.23601,5.38786,668061.1726249914,0
+SWBI.US,D,20090820,000000,5.40682,5.62506,5.40682,5.606,999999.9305355783,0
+SWBI.US,D,20090821,000000,5.64411,5.69135,5.46368,5.58714,930482.511518034,0
+SWBI.US,D,20090824,000000,5.31194,5.45426,5.1317,5.17904,1931249.8401297166,0
+SWBI.US,D,20090825,000000,5.18877,5.21706,5.06531,5.16971,1263882.000351025,0
+SWBI.US,D,20090826,000000,5.15067,5.16971,4.88517,4.98948,1571768.0748619607,0
+SWBI.US,D,20090827,000000,4.94204,5.14123,4.75239,5.11285,1585659.4201972105,0
+SWBI.US,D,20090828,000000,5.15067,5.21706,5.06531,5.18877,1286384.4573422545,0
+SWBI.US,D,20090831,000000,5.16971,5.1981,5.04635,5.10322,1507405.3901065076,0
+SWBI.US,D,20090901,000000,5.07483,5.1317,4.75239,4.81868,1715720.021213271,0
+SWBI.US,D,20090902,000000,4.79982,4.99891,4.79029,4.83764,1456479.3724695842,0
+SWBI.US,D,20090903,000000,4.87555,4.98948,4.81868,4.92309,1043741.6208753071,0
+SWBI.US,D,20090904,000000,4.94204,5.00844,4.83764,5.00844,647917.4874683355,0
+SWBI.US,D,20090908,000000,5.0273,5.1981,4.98948,5.05598,1218379.2034344892,0
+SWBI.US,D,20090909,000000,5.16028,5.41634,5.11285,5.32155,3624665.9403151628,0
+SWBI.US,D,20090910,000000,5.98541,6.02334,5.62506,5.68192,6440762.794842982,0
+SWBI.US,D,20090911,000000,5.7768,5.80509,5.4353,5.55846,3037784.374360737,0
+SWBI.US,D,20090914,000000,5.49217,5.55846,5.33088,5.49217,1588131.347244114,0
+SWBI.US,D,20090915,000000,5.52064,5.52064,5.35956,5.42587,1320449.3196629474,0
+SWBI.US,D,20090916,000000,5.45426,5.57761,5.4353,5.49217,1215940.194267636,0
+SWBI.US,D,20090917,000000,5.45426,5.49217,5.26459,5.35956,1546090.0711400693,0
+SWBI.US,D,20090918,000000,5.35956,5.40682,5.25507,5.26459,1114629.2466453246,0
+SWBI.US,D,20090921,000000,5.22668,5.30251,5.12227,5.1317,1252311.3655516754,0
+SWBI.US,D,20090922,000000,5.15067,5.16971,4.98948,5.00844,1274198.6696614837,0
+SWBI.US,D,20090923,000000,5.00844,5.07483,4.90413,4.90413,1258955.6338810043,0
+SWBI.US,D,20090924,000000,4.94204,5.01806,4.81868,4.93261,1911892.069356722,0
+SWBI.US,D,20090925,000000,4.90413,4.98005,4.83764,4.87555,1128619.3456205227,0
+SWBI.US,D,20090928,000000,4.88517,4.94204,4.83764,4.91356,1147168.5709674463,0
+SWBI.US,D,20090929,000000,4.79982,4.97044,4.79029,4.88517,553287.840790468,0
+SWBI.US,D,20090930,000000,4.91356,5.01806,4.84716,4.96101,1300610.1248956479,0
+SWBI.US,D,20091001,000000,4.97044,5.01806,4.7238,4.81868,1751830.9355089508,0
+SWBI.US,D,20091002,000000,4.71437,4.71437,4.10738,4.59102,2892720.4208777403,0
+SWBI.US,D,20091005,000000,4.66703,4.69551,4.47727,4.53405,1444127.9667053581,0
+SWBI.US,D,20091006,000000,4.51518,4.63855,4.49613,4.57206,995870.793970429,0
+SWBI.US,D,20091007,000000,4.57206,4.69551,4.52471,4.63855,897622.2378665006,0
+SWBI.US,D,20091008,000000,4.69551,4.73352,4.57206,4.59102,1041144.1944111739,0
+SWBI.US,D,20091009,000000,4.60987,4.66703,4.59102,4.63855,719863.6288153146,0
+SWBI.US,D,20091012,000000,4.69551,4.70494,4.51518,4.60064,1369402.3218707552,0
+SWBI.US,D,20091013,000000,4.57206,4.60064,4.51518,4.53405,677627.9314829704,0
+SWBI.US,D,20091014,000000,4.56263,4.6195,4.50575,4.59102,1106131.2902017457,0
+SWBI.US,D,20091015,000000,4.60987,4.90413,4.60987,4.84716,2306778.043185268,0
+SWBI.US,D,20091016,000000,4.60064,4.87555,4.5531,4.79029,1299313.9833730094,0
+SWBI.US,D,20091019,000000,4.86622,4.88517,4.70494,4.75239,1155574.9745575562,0
+SWBI.US,D,20091020,000000,4.75239,4.77125,4.64788,4.75239,942533.5416278468,0
+SWBI.US,D,20091021,000000,4.71437,4.82831,4.64788,4.68579,1002629.2461958994,0
+SWBI.US,D,20091022,000000,4.7238,4.77125,4.57206,4.67646,784333.2966806022,0
+SWBI.US,D,20091023,000000,4.69551,4.73352,4.50575,4.56263,1015913.6681197258,0
+SWBI.US,D,20091026,000000,4.56263,4.64788,4.39193,4.42021,1550799.38533929,0
+SWBI.US,D,20091027,000000,4.41088,4.52471,4.37297,4.39193,1313082.915342262,0
+SWBI.US,D,20091028,000000,4.39193,4.45813,4.03136,4.0788,2933277.306332947,0
+SWBI.US,D,20091029,000000,4.10738,4.22122,4.0788,4.16426,1293784.8082265994,0
+SWBI.US,D,20091030,000000,4.3159,4.3159,4.03136,4.05042,1400565.2673378875,0
+SWBI.US,D,20091102,000000,4.05985,4.10738,3.89848,3.92687,2622014.0630768137,0
+SWBI.US,D,20091103,000000,3.87971,4.03136,3.8418,3.98392,986871.8685414492,0
+SWBI.US,D,20091104,000000,4.01251,4.09785,3.88905,3.88905,697836.4237157531,0
+SWBI.US,D,20091105,000000,3.93658,4.06947,3.88905,4.05042,894769.6978328333,0
+SWBI.US,D,20091106,000000,4.05042,4.08833,3.99345,4.05042,605273.4026879724,0
+SWBI.US,D,20091109,000000,4.1453,4.3823,4.0788,4.32553,2425028.326088638,0
+SWBI.US,D,20091110,000000,4.40136,4.50575,4.25914,4.3823,1627117.4326158704,0
+SWBI.US,D,20091111,000000,4.4868,4.60064,4.36344,4.60064,1845143.8669891814,0
+SWBI.US,D,20091112,000000,4.60064,4.60987,4.42021,4.42021,849210.3233101576,0
+SWBI.US,D,20091113,000000,4.60064,4.60987,4.50575,4.57206,1179275.8481152875,0
+SWBI.US,D,20091116,000000,4.62912,4.64788,4.5531,4.59102,964222.3097742406,0
+SWBI.US,D,20091117,000000,4.56263,4.60987,4.51518,4.52471,662803.5699881001,0
+SWBI.US,D,20091118,000000,4.57206,4.60987,4.49613,4.59102,996775.0069850637,0
+SWBI.US,D,20091119,000000,4.53405,4.5531,4.42021,4.46774,1032433.3004316367,0
+SWBI.US,D,20091120,000000,4.42984,4.47727,4.3823,4.45813,925211.535992411,0
+SWBI.US,D,20091123,000000,4.4868,4.53405,4.36344,4.40136,927678.3196205192,0
+SWBI.US,D,20091124,000000,4.42984,4.43927,4.27808,4.36344,1148928.6488606038,0
+SWBI.US,D,20091125,000000,4.35392,4.49613,4.32553,4.47727,1085828.1590640286,0
+SWBI.US,D,20091127,000000,4.33496,4.49613,4.3159,4.45813,439077.1989661994,0
+SWBI.US,D,20091130,000000,4.45813,4.69551,4.45813,4.68579,2251034.6995556806,0
+SWBI.US,D,20091201,000000,4.87555,5.16028,4.79029,5.12227,5270807.8501697965,0
+SWBI.US,D,20091202,000000,5.18877,5.44483,5.16971,5.38786,4157579.670789423,0
+SWBI.US,D,20091203,000000,5.48274,5.5016,4.94204,4.99891,5341774.684588555,0
+SWBI.US,D,20091204,000000,4.32553,4.36344,4.0788,4.22122,9192942.384678168,0
+SWBI.US,D,20091207,000000,4.23055,4.26856,3.95564,3.9745,4513584.484988524,0
+SWBI.US,D,20091208,000000,3.96487,3.9745,3.77521,3.86066,4398665.080061763,0
+SWBI.US,D,20091209,000000,3.94611,3.95564,3.79426,3.83227,2976046.890530611,0
+SWBI.US,D,20091210,000000,3.80379,3.86066,3.71845,3.7374,2523628.692034415,0
+SWBI.US,D,20091211,000000,3.80379,3.80379,3.70892,3.71845,1927582.5825675437,0
+SWBI.US,D,20091214,000000,3.79426,3.79426,3.63309,3.72788,2178099.993126763,0
+SWBI.US,D,20091215,000000,3.72788,3.76598,3.65204,3.70892,1143300.7200743468,0
+SWBI.US,D,20091216,000000,3.69939,3.87019,3.69939,3.81322,2095071.8417607532,0
+SWBI.US,D,20091217,000000,3.80379,3.81322,3.68043,3.72788,1263735.9272587767,0
+SWBI.US,D,20091218,000000,3.75626,3.78483,3.69939,3.76598,1487639.2318852816,0
+SWBI.US,D,20091221,000000,3.81322,3.82265,3.72788,3.77521,1196578.308759496,0
+SWBI.US,D,20091222,000000,3.79426,3.79426,3.71845,3.7374,1371631.4795530848,0
+SWBI.US,D,20091223,000000,3.75626,3.77521,3.70892,3.7374,946939.3941212493,0
+SWBI.US,D,20091224,000000,3.72788,3.74673,3.69939,3.69939,390748.60779344966,0
+SWBI.US,D,20091228,000000,3.75626,3.75626,3.68996,3.70892,905618.1966410289,0
+SWBI.US,D,20091229,000000,3.72788,3.7374,3.69939,3.72788,758423.8391154482,0
+SWBI.US,D,20091230,000000,3.70892,3.88905,3.70892,3.88905,2171389.889037435,0
+SWBI.US,D,20091231,000000,3.88905,4.02194,3.87971,3.87971,2318014.3557665753,0
+SWBI.US,D,20100104,000000,3.88905,3.98392,3.78483,3.92687,1984647.7848135435,0
+SWBI.US,D,20100105,000000,3.93658,3.9745,3.83227,3.96487,1655048.253746242,0
+SWBI.US,D,20100106,000000,3.9745,4.26856,3.91781,4.22122,4206305.3338890225,0
+SWBI.US,D,20100107,000000,4.26856,4.33496,4.17378,4.26856,1944900.4734680161,0
+SWBI.US,D,20100108,000000,4.26856,4.26856,4.12634,4.23055,1475851.544815132,0
+SWBI.US,D,20100111,000000,4.22122,4.24951,4.1453,4.19264,1054178.64618414,0
+SWBI.US,D,20100112,000000,4.15463,4.19264,4.03136,4.0788,1663840.4137418398,0
+SWBI.US,D,20100113,000000,4.06947,4.11663,3.99345,4.08833,1615417.183664247,0
+SWBI.US,D,20100114,000000,4.05985,4.11663,4.03136,4.0788,1023251.2692955063,0
+SWBI.US,D,20100115,000000,4.06947,4.06947,3.94611,3.98392,1658927.420160561,0
+SWBI.US,D,20100119,000000,4.01251,4.05985,3.92687,4.05042,2054802.9877548974,0
+SWBI.US,D,20100120,000000,4.05042,4.05042,3.91781,3.95564,1001058.4461124488,0
+SWBI.US,D,20100121,000000,3.9745,3.9745,3.80379,3.86066,1270330.8187683844,0
+SWBI.US,D,20100122,000000,3.8418,3.88905,3.74673,3.80379,1319420.635914743,0
+SWBI.US,D,20100125,000000,3.83227,3.8418,3.77521,3.80379,777214.8051432652,0
+SWBI.US,D,20100126,000000,3.79426,3.8418,3.70892,3.74673,806842.9544580375,0
+SWBI.US,D,20100127,000000,3.72788,3.83227,3.68996,3.78483,961079.6809235883,0
+SWBI.US,D,20100128,000000,3.80379,3.8418,3.74673,3.81322,658757.7568065439,0
+SWBI.US,D,20100129,000000,3.8418,3.89848,3.74673,3.75626,1088555.199680537,0
+SWBI.US,D,20100201,000000,3.78483,3.83227,3.75626,3.77521,845201.542743534,0
+SWBI.US,D,20100202,000000,3.8418,4.03136,3.83227,3.92687,1648305.2317769646,0
+SWBI.US,D,20100203,000000,3.92687,4.03136,3.91781,4.02194,955674.9765106976,0
+SWBI.US,D,20100204,000000,3.98392,4.00288,3.79426,3.81322,1057361.3937009773,0
+SWBI.US,D,20100205,000000,3.80379,3.88905,3.72788,3.79426,1004472.6474726299,0
+SWBI.US,D,20100208,000000,3.81322,3.92687,3.81322,3.90811,1191902.9411241373,0
+SWBI.US,D,20100209,000000,3.93658,3.9745,3.8418,3.87019,793101.7969499894,0
+SWBI.US,D,20100210,000000,3.8418,3.91781,3.8418,3.87971,437979.59340690466,0
+SWBI.US,D,20100211,000000,3.87971,3.96487,3.81322,3.96487,474852.76236003527,0
+SWBI.US,D,20100212,000000,3.91781,4.00288,3.88905,4.00288,826885.8286073748,0
+SWBI.US,D,20100216,000000,4.03136,4.13567,4.00288,4.12634,1301277.740648225,0
+SWBI.US,D,20100217,000000,4.17378,4.18311,4.0788,4.12634,729719.4478065176,0
+SWBI.US,D,20100218,000000,4.13567,4.13567,3.99345,4.0788,528856.6017714436,0
+SWBI.US,D,20100219,000000,4.0788,4.09785,3.98392,4.0788,437551.6609676685,0
+SWBI.US,D,20100222,000000,4.0788,4.13567,4.03136,4.05985,714388.9739075525,0
+SWBI.US,D,20100223,000000,4.04089,4.0788,3.89848,3.99345,810941.2305107499,0
+SWBI.US,D,20100224,000000,3.98392,4.04089,3.93658,3.98392,499608.0367597346,0
+SWBI.US,D,20100225,000000,3.92687,4.04089,3.92687,4.00288,639320.7773848792,0
+SWBI.US,D,20100226,000000,4.02194,4.0788,3.98392,4.05042,507400.31615212397,0
+SWBI.US,D,20100301,000000,4.03136,4.10738,3.94611,4.03136,1290068.1738444017,0
+SWBI.US,D,20100302,000000,4.02194,4.03136,3.9745,4.03136,564150.7411711464,0
+SWBI.US,D,20100303,000000,4.04089,4.22122,4.04089,4.20227,1570623.1498501229,0
+SWBI.US,D,20100304,000000,4.25914,4.60064,4.22122,4.54368,2567880.609513192,0
+SWBI.US,D,20100305,000000,4.5531,4.60064,4.3823,4.49613,1853762.1794314377,0
+SWBI.US,D,20100308,000000,4.53405,4.62912,4.44888,4.62912,2215206.673290699,0
+SWBI.US,D,20100309,000000,4.6195,4.63855,4.42984,4.45813,1488880.8531694447,0
+SWBI.US,D,20100310,000000,4.45813,4.50575,4.29714,4.47727,1375632.03064959,0
+SWBI.US,D,20100311,000000,4.60987,4.6195,4.41088,4.4868,1594198.523990827,0
+SWBI.US,D,20100312,000000,4.10738,4.15463,3.91781,3.92687,5635728.266414204,0
+SWBI.US,D,20100315,000000,3.95564,3.9745,3.76598,3.80379,3950584.840931448,0
+SWBI.US,D,20100316,000000,3.8418,3.87019,3.78483,3.79426,2275856.8383989986,0
+SWBI.US,D,20100317,000000,3.81322,3.83227,3.75626,3.75626,1599360.459039043,0
+SWBI.US,D,20100318,000000,3.75626,3.78483,3.72788,3.74673,1546441.8809818982,0
+SWBI.US,D,20100319,000000,3.77521,3.77521,3.63309,3.66137,2299435.2985908343,0
+SWBI.US,D,20100322,000000,3.65204,3.77521,3.64252,3.72788,1365799.8713846686,0
+SWBI.US,D,20100323,000000,3.74673,3.76598,3.70892,3.71845,1251733.2452851466,0
+SWBI.US,D,20100324,000000,3.68996,3.71845,3.64252,3.65204,1669560.9240654788,0
+SWBI.US,D,20100325,000000,3.66137,3.70892,3.65204,3.671,863793.9728079564,0
+SWBI.US,D,20100326,000000,3.671,3.69939,3.66137,3.68043,525328.2165152222,0
+SWBI.US,D,20100329,000000,3.69939,3.70892,3.68043,3.70892,841063.1480246463,0
+SWBI.US,D,20100330,000000,3.68043,3.70892,3.671,3.68996,733218.0012340528,0
+SWBI.US,D,20100331,000000,3.671,3.69939,3.55717,3.59508,2014435.380109195,0
+SWBI.US,D,20100401,000000,3.6045,3.671,3.59508,3.66137,944808.9900787969,0
+SWBI.US,D,20100405,000000,3.671,3.82265,3.671,3.77521,2045395.6748778785,0
+SWBI.US,D,20100406,000000,3.79426,3.93658,3.78483,3.91781,2237147.468955374,0
+SWBI.US,D,20100407,000000,3.85123,3.92687,3.83227,3.86066,1018456.5743452819,0
+SWBI.US,D,20100408,000000,3.86066,3.89848,3.80379,3.82265,598374.0207889979,0
+SWBI.US,D,20100409,000000,3.82265,3.86066,3.76598,3.76598,1056867.6255019445,0
+SWBI.US,D,20100412,000000,3.78483,3.87019,3.78483,3.83227,940274.5521168611,0
+SWBI.US,D,20100413,000000,3.83227,3.88905,3.79426,3.88905,886453.8184126237,0
+SWBI.US,D,20100414,000000,3.88905,4.03136,3.86066,4.03136,2160302.73559971,0
+SWBI.US,D,20100415,000000,4.01251,4.05042,3.94611,3.98392,1345960.6766174706,0
+SWBI.US,D,20100416,000000,3.99345,4.00288,3.8418,3.96487,1032785.1102734655,0
+SWBI.US,D,20100419,000000,3.94611,3.95564,3.8418,3.91781,1514762.536273293,0
+SWBI.US,D,20100420,000000,3.96487,3.96487,3.89848,3.91781,513035.44572459714,0
+SWBI.US,D,20100421,000000,3.93658,3.9745,3.90811,3.92687,481853.9839500894,0
+SWBI.US,D,20100422,000000,3.88905,4.03136,3.86066,3.98392,919883.9828606381,0
+SWBI.US,D,20100423,000000,4.02194,4.02194,3.93658,3.96487,508942.3130906293,0
+SWBI.US,D,20100426,000000,3.94611,4.01251,3.93658,3.93658,941385.5305648776,0
+SWBI.US,D,20100427,000000,3.93658,3.99345,3.87971,3.90811,964524.7427962064,0
+SWBI.US,D,20100428,000000,3.90811,4.17378,3.90811,4.16426,3118129.71851161,0
+SWBI.US,D,20100429,000000,4.15463,4.22122,4.03136,4.04089,1617613.4234666277,0
+SWBI.US,D,20100430,000000,4.18311,4.25914,4.11663,4.24018,2668842.8333447045,0
+SWBI.US,D,20100503,000000,4.26856,4.42021,4.23055,4.35392,1814900.5647930994,0
+SWBI.US,D,20100504,000000,4.30647,4.30647,4.12634,4.18311,1252597.339633606,0
+SWBI.US,D,20100505,000000,4.12634,4.24951,4.03136,4.0788,1201770.0756365298,0
+SWBI.US,D,20100506,000000,4.0788,4.23055,3.77521,3.94611,1770636.303109291,0
+SWBI.US,D,20100507,000000,3.94611,4.10738,3.90811,4.00288,1595630.4517682048,0
+SWBI.US,D,20100510,000000,4.11663,4.17378,3.92687,3.99345,1170776.8629879982,0
+SWBI.US,D,20100511,000000,4.13567,4.28742,4.09785,4.24951,1903750.037489915,0
+SWBI.US,D,20100512,000000,4.26856,4.26856,4.16426,4.24951,900582.7896937327,0
+SWBI.US,D,20100513,000000,4.23055,4.35392,4.19264,4.28742,985233.1753306189,0
+SWBI.US,D,20100514,000000,4.26856,4.37297,4.12634,4.23055,1198433.0255574565,0
+SWBI.US,D,20100517,000000,4.24018,4.33496,4.11663,4.30647,918575.497132978,0
+SWBI.US,D,20100518,000000,4.36344,4.46774,4.27808,4.34439,2048561.9634547418,0
+SWBI.US,D,20100519,000000,4.34439,4.45813,4.24018,4.28742,1136467.1739352096,0
+SWBI.US,D,20100520,000000,4.17378,4.24018,3.96487,3.98392,2146329.0955645875,0
+SWBI.US,D,20100521,000000,3.96487,4.22122,3.79426,4.08833,1915730.0884211052,0
+SWBI.US,D,20100524,000000,4.1453,4.24951,4.09785,4.09785,968834.9277010451,0
+SWBI.US,D,20100525,000000,4.02194,4.09785,3.89848,4.05042,935992.141673227,0
+SWBI.US,D,20100526,000000,4.06947,4.23055,4.04089,4.10738,1169761.5521284342,0
+SWBI.US,D,20100527,000000,4.18311,4.22122,4.09785,4.17378,561501.8805196082,0
+SWBI.US,D,20100528,000000,4.17378,4.24018,4.08833,4.13567,738877.8192164777,0
+SWBI.US,D,20100601,000000,4.09785,4.13567,3.95564,3.95564,631251.7820642468,0
+SWBI.US,D,20100602,000000,3.96487,4.09785,3.95564,4.06947,715710.8325239545,0
+SWBI.US,D,20100603,000000,4.04089,4.24951,4.03136,4.13567,888446.3788328352,0
+SWBI.US,D,20100604,000000,4.08833,4.12634,3.93658,3.94611,869100.952264761,0
+SWBI.US,D,20100607,000000,3.96487,4.04089,3.81322,3.85123,828926.7371637387,0
+SWBI.US,D,20100608,000000,3.87971,3.93658,3.81322,3.85123,749854.9034931964,0
+SWBI.US,D,20100609,000000,3.88905,3.9745,3.85123,3.86066,613134.6038914721,0
+SWBI.US,D,20100610,000000,3.92687,4.02194,3.89848,4.00288,692072.708674767,0
+SWBI.US,D,20100611,000000,3.9745,4.03136,3.95564,4.03136,389051.2796089677,0
+SWBI.US,D,20100614,000000,4.04089,4.08833,4.02194,4.05042,467147.92108625296,0
+SWBI.US,D,20100615,000000,4.04089,4.10738,4.03136,4.08833,520269.14984172536,0
+SWBI.US,D,20100616,000000,4.05042,4.12634,4.04089,4.05042,420699.763805146,0
+SWBI.US,D,20100617,000000,4.05042,4.08833,3.94611,3.98392,385089.8184947656,0
+SWBI.US,D,20100618,000000,4.00288,4.08833,3.9745,3.99345,614525.3843190046,0
+SWBI.US,D,20100621,000000,4.03136,4.0788,3.90811,3.91781,655165.5931579365,0
+SWBI.US,D,20100622,000000,3.91781,3.98392,3.85123,3.86066,564960.3152809581,0
+SWBI.US,D,20100623,000000,3.86066,3.98392,3.86066,3.88905,510709.5917699827,0
+SWBI.US,D,20100624,000000,3.87019,3.93658,3.87019,3.87019,478906.80501157884,0
+SWBI.US,D,20100625,000000,3.87019,3.90811,3.87019,3.88905,1078591.3688958196,0
+SWBI.US,D,20100628,000000,3.87019,4.12634,3.87019,4.10738,2407074.708631827,0
+SWBI.US,D,20100629,000000,4.13567,4.13567,3.87019,3.94611,1632006.766470999,0
+SWBI.US,D,20100630,000000,3.94611,4.02194,3.83227,3.87971,1005886.0589426021,0
+SWBI.US,D,20100701,000000,4.05042,4.36344,3.95564,4.1453,4088548.8191847866,0
+SWBI.US,D,20100702,000000,4.15463,4.15463,3.90811,3.91781,1580824.6065807603,0
+SWBI.US,D,20100706,000000,3.96487,4.02194,3.8418,3.8418,1341813.0237449054,0
+SWBI.US,D,20100707,000000,3.87019,3.92687,3.8418,3.8418,1027244.6196058356,0
+SWBI.US,D,20100708,000000,3.87971,3.89848,3.671,3.72788,2147169.530186796,0
+SWBI.US,D,20100709,000000,3.78483,3.78483,3.68996,3.77521,641977.8675064048,0
+SWBI.US,D,20100712,000000,3.78483,3.79426,3.68996,3.69939,711034.436204774,0
+SWBI.US,D,20100713,000000,3.72788,3.77521,3.69939,3.75626,767444.3669031471,0
+SWBI.US,D,20100714,000000,3.75626,3.77521,3.70892,3.71845,726400.9140349309,0
+SWBI.US,D,20100715,000000,3.71845,3.80379,3.71845,3.79426,1161234.7925399507,0
+SWBI.US,D,20100716,000000,3.76598,3.78483,3.66137,3.671,665188.058916356,0
+SWBI.US,D,20100719,000000,3.68043,3.74673,3.64252,3.66137,674252.8201052237,0
+SWBI.US,D,20100720,000000,3.64252,3.74673,3.63309,3.71845,755678.282191585,0
+SWBI.US,D,20100721,000000,3.7374,3.74673,3.66137,3.66137,626396.394772879,0
+SWBI.US,D,20100722,000000,3.69939,3.77521,3.671,3.77521,688984.6000627626,0
+SWBI.US,D,20100723,000000,3.77521,3.86066,3.71845,3.85123,868412.7628372362,0
+SWBI.US,D,20100726,000000,3.87019,3.88905,3.81322,3.87971,842833.5127552525,0
+SWBI.US,D,20100727,000000,3.88905,3.88905,3.70892,3.70892,1017045.2202427204,0
+SWBI.US,D,20100728,000000,3.70892,3.77521,3.64252,3.65204,775916.6062530639,0
+SWBI.US,D,20100729,000000,3.68996,3.72788,3.65204,3.671,553186.0010993986,0
+SWBI.US,D,20100730,000000,3.65204,3.70892,3.65204,3.65204,497842.815447873,0
+SWBI.US,D,20100802,000000,3.69939,3.7374,3.66137,3.71845,687953.8589470866,0
+SWBI.US,D,20100803,000000,3.69939,3.7374,3.66137,3.671,650712.4212121122,0
+SWBI.US,D,20100804,000000,3.68043,3.72788,3.671,3.71845,472169.9551448072,0
+SWBI.US,D,20100805,000000,3.70892,3.7374,3.671,3.671,601508.4201696629,0
+SWBI.US,D,20100806,000000,3.66137,3.72788,3.66137,3.71845,791081.4620685836,0
+SWBI.US,D,20100809,000000,3.7374,3.81322,3.70892,3.81322,617826.4304668761,0
+SWBI.US,D,20100810,000000,3.75626,3.76598,3.671,3.69939,771805.9859953908,0
+SWBI.US,D,20100811,000000,3.671,3.69939,3.61413,3.63309,723963.9622355187,0
+SWBI.US,D,20100812,000000,3.6045,3.61413,3.50963,3.51926,808550.5694799984,0
+SWBI.US,D,20100813,000000,3.54765,3.56669,3.50963,3.50963,631489.4080100656,0
+SWBI.US,D,20100816,000000,3.49078,3.6045,3.41494,3.44333,1856216.6188544536,0
+SWBI.US,D,20100817,000000,3.46228,3.55717,3.36731,3.52869,2089720.6289028302,0
+SWBI.US,D,20100818,000000,3.50963,3.52869,3.45285,3.52869,829093.3839309452,0
+SWBI.US,D,20100819,000000,3.49078,3.52869,3.41494,3.52869,903915.7250378024,0
+SWBI.US,D,20100820,000000,3.50021,3.59508,3.48134,3.59508,1243424.5666511734,0
+SWBI.US,D,20100823,000000,3.59508,3.6045,3.48134,3.50963,1342368.512968792,0
+SWBI.US,D,20100824,000000,3.48134,3.55717,3.4337,3.45285,1159944.8231197773,0
+SWBI.US,D,20100825,000000,3.42447,3.48134,3.42447,3.47162,787246.5290554127,0
+SWBI.US,D,20100826,000000,3.47162,3.50963,3.45285,3.45285,431334.2963937336,0
+SWBI.US,D,20100827,000000,3.47162,3.58555,3.45285,3.55717,720554.9042940823,0
+SWBI.US,D,20100830,000000,3.55717,3.58555,3.49078,3.49078,614516.1261652664,0
+SWBI.US,D,20100831,000000,3.50021,3.62336,3.47162,3.55717,1814627.9635998092,0
+SWBI.US,D,20100901,000000,3.6045,3.68043,3.57612,3.68043,701772.1677362527,0
+SWBI.US,D,20100902,000000,3.671,3.89848,3.61413,3.85123,2481643.993536571,0
+SWBI.US,D,20100903,000000,3.87019,3.87971,3.77521,3.86066,1013270.9795707132,0
+SWBI.US,D,20100907,000000,3.86066,3.88905,3.65204,3.671,1274589.5694857268,0
+SWBI.US,D,20100908,000000,3.69939,3.76598,3.65204,3.66137,720452.0359192719,0
+SWBI.US,D,20100909,000000,3.7374,3.78483,3.671,3.75626,1073635.1705969812,0
+SWBI.US,D,20100910,000000,3.50963,3.55717,3.34856,3.46228,5312642.3608403485,0
+SWBI.US,D,20100913,000000,3.48134,3.54765,3.48134,3.51926,1377601.960027372,0
+SWBI.US,D,20100914,000000,3.50963,3.55717,3.48134,3.50021,940608.874335015,0
+SWBI.US,D,20100915,000000,3.49078,3.51926,3.47162,3.50963,620119.3665415515,0
+SWBI.US,D,20100916,000000,3.50963,3.51926,3.46228,3.48134,1182148.9618240444,0
+SWBI.US,D,20100917,000000,3.52869,3.52869,3.48134,3.49078,789792.5213321305,0
+SWBI.US,D,20100920,000000,3.49078,3.52869,3.47162,3.50963,759703.521698173,0
+SWBI.US,D,20100921,000000,3.51926,3.54765,3.49078,3.51926,742496.7286425387,0
+SWBI.US,D,20100922,000000,3.50963,3.52869,3.44333,3.45285,700846.3523628989,0
+SWBI.US,D,20100923,000000,3.44333,3.50021,3.42447,3.42447,538155.9028548873,0
+SWBI.US,D,20100924,000000,3.47162,3.48134,3.40533,3.46228,1083547.5671944553,0
+SWBI.US,D,20100927,000000,3.46228,3.52869,3.41494,3.50021,661874.6685635037,0
+SWBI.US,D,20100928,000000,3.50021,3.51926,3.46228,3.47162,466026.65580074745,0
+SWBI.US,D,20100929,000000,3.49078,3.50021,3.37694,3.38656,1461553.8693992742,0
+SWBI.US,D,20100930,000000,3.42447,3.4337,3.34856,3.37694,1137736.5696804656,0
+SWBI.US,D,20101001,000000,3.37694,3.44333,3.34856,3.42447,783442.4565546791,0
+SWBI.US,D,20101004,000000,3.42447,3.45285,3.3957,3.41494,628009.3708900067,0
+SWBI.US,D,20101005,000000,3.4337,3.54765,3.40533,3.51926,1395904.301274779,0
+SWBI.US,D,20101006,000000,3.50963,3.58555,3.50021,3.55717,735327.8316015473,0
+SWBI.US,D,20101007,000000,3.56669,3.6045,3.56669,3.58555,1054580.8615297037,0
+SWBI.US,D,20101008,000000,3.57612,3.6045,3.55717,3.6045,600609.3505737728,0
+SWBI.US,D,20101011,000000,3.59508,3.65204,3.59508,3.64252,545647.8065928126,0
+SWBI.US,D,20101012,000000,3.6045,3.65204,3.57612,3.6045,377262.56385494565,0
+SWBI.US,D,20101013,000000,3.65204,3.65204,3.6045,3.61413,508575.07299252646,0
+SWBI.US,D,20101014,000000,3.63309,3.64252,3.50021,3.55717,2155263.213917289,0
+SWBI.US,D,20101015,000000,3.62336,3.671,3.53822,3.63309,719808.0798929057,0
+SWBI.US,D,20101018,000000,3.63309,3.7374,3.6045,3.7374,622505.9128372993,0
+SWBI.US,D,20101019,000000,3.70892,3.77521,3.63309,3.65204,679852.9744302662,0
+SWBI.US,D,20101020,000000,3.68043,3.7374,3.62336,3.68043,416467.7588651762,0
+SWBI.US,D,20101021,000000,3.68043,3.7374,3.61413,3.63309,361988.6675621304,0
+SWBI.US,D,20101022,000000,3.66137,3.71845,3.65204,3.71845,243283.7064421012,0
+SWBI.US,D,20101025,000000,3.7374,3.7374,3.63309,3.64252,362270.526909118,0
+SWBI.US,D,20101026,000000,3.63309,3.70892,3.63309,3.66137,222082.5343923258,0
+SWBI.US,D,20101027,000000,3.63309,3.671,3.61413,3.65204,354173.75712728116,0
+SWBI.US,D,20101028,000000,3.65204,3.66137,3.50963,3.57612,1117183.4683919994,0
+SWBI.US,D,20101029,000000,3.55717,3.58555,3.52869,3.55717,551219.1577728997,0
+SWBI.US,D,20101101,000000,3.55717,3.59508,3.50963,3.51926,769085.1174814793,0
+SWBI.US,D,20101102,000000,3.53822,3.61413,3.50963,3.61413,622239.483746525,0
+SWBI.US,D,20101103,000000,3.59508,3.6045,3.52869,3.57612,306115.7097802891,0
+SWBI.US,D,20101104,000000,3.59508,3.62336,3.56669,3.59508,585493.8715781565,0
+SWBI.US,D,20101105,000000,3.58555,3.65204,3.58555,3.63309,500908.2930174276,0
+SWBI.US,D,20101108,000000,3.63309,3.64252,3.6045,3.63309,276409.3805006478,0
+SWBI.US,D,20101109,000000,3.62336,3.64252,3.55717,3.56669,381251.7994303421,0
+SWBI.US,D,20101110,000000,3.59508,3.68996,3.58555,3.68043,762829.6916088507,0
+SWBI.US,D,20101111,000000,3.68043,3.7374,3.63309,3.71845,590774.1052575177,0
+SWBI.US,D,20101112,000000,3.70892,3.74673,3.65204,3.66137,435443.8879676658,0
+SWBI.US,D,20101115,000000,3.68996,3.78483,3.671,3.75626,599880.0137963116,0
+SWBI.US,D,20101116,000000,3.70892,3.75626,3.62336,3.63309,946994.9430436481,0
+SWBI.US,D,20101117,000000,3.66137,3.69939,3.62336,3.62336,367006.586885701,0
+SWBI.US,D,20101118,000000,3.65204,3.68996,3.62336,3.68996,362165.6011668058,0
+SWBI.US,D,20101119,000000,3.69939,3.69939,3.63309,3.65204,250242.75199846804,0
+SWBI.US,D,20101122,000000,3.64252,3.65204,3.6045,3.63309,387601.86420779367,0
+SWBI.US,D,20101123,000000,3.6045,3.66137,3.53822,3.62336,475713.77065725205,0
+SWBI.US,D,20101124,000000,3.63309,3.69939,3.6045,3.671,428198.86832929746,0
+SWBI.US,D,20101126,000000,3.65204,3.69939,3.61413,3.61413,108945.83840114107,0
+SWBI.US,D,20101129,000000,3.61413,3.64252,3.55717,3.61413,552490.6108856373,0
+SWBI.US,D,20101130,000000,3.6045,3.64252,3.58555,3.64252,449854.71859577263,0
+SWBI.US,D,20101201,000000,3.671,3.76598,3.65204,3.75626,1207966.866535618,0
+SWBI.US,D,20101202,000000,3.7374,3.78483,3.69939,3.76598,993278.5109250403,0
+SWBI.US,D,20101203,000000,3.75626,3.9745,3.74673,3.92687,3230418.779094188,0
+SWBI.US,D,20101206,000000,3.92687,3.98392,3.89848,3.92687,895822.0413072082,0
+SWBI.US,D,20101207,000000,3.95564,3.96487,3.87971,3.89848,1034321.9637932567,0
+SWBI.US,D,20101208,000000,3.88905,3.90811,3.82265,3.8418,808347.9187816103,0
+SWBI.US,D,20101209,000000,3.79426,3.80379,3.58555,3.75626,2523898.2071764725,0
+SWBI.US,D,20101210,000000,3.72788,3.79426,3.63309,3.671,1045784.5867991627,0
+SWBI.US,D,20101213,000000,3.671,3.69939,3.61413,3.62336,910135.1469792391,0
+SWBI.US,D,20101214,000000,3.6045,3.61413,3.51926,3.53822,1395087.526378822,0
+SWBI.US,D,20101215,000000,3.52869,3.55717,3.51926,3.53822,590664.036096461,0
+SWBI.US,D,20101216,000000,3.52869,3.58555,3.51926,3.55717,399296.96974073345,0
+SWBI.US,D,20101217,000000,3.55717,3.57612,3.52869,3.56669,994269.1333745312,0
+SWBI.US,D,20101220,000000,3.57612,3.6045,3.52869,3.53822,764502.331383381,0
+SWBI.US,D,20101221,000000,3.53822,3.54765,3.52869,3.53822,455983.6163673597,0
+SWBI.US,D,20101222,000000,3.55717,3.58555,3.51926,3.57612,745868.7539690326,0
+SWBI.US,D,20101223,000000,3.55717,3.6045,3.55717,3.58555,615304.0979163691,0
+SWBI.US,D,20101227,000000,3.55717,3.6045,3.55717,3.59508,284097.7628344759,0
+SWBI.US,D,20101228,000000,3.6045,3.6045,3.53822,3.59508,419860.3578666483,0
+SWBI.US,D,20101229,000000,3.56669,3.59508,3.56669,3.59508,288680.54893257405,0
+SWBI.US,D,20101230,000000,3.57612,3.59508,3.54765,3.54765,343900.29253431095,0
+SWBI.US,D,20101231,000000,3.53822,3.56669,3.52869,3.54765,433338.17233516497,0
+SWBI.US,D,20110103,000000,3.55717,3.57612,3.51926,3.53822,569176.8899647044,0
+SWBI.US,D,20110104,000000,3.52869,3.54765,3.48134,3.49078,651052.9155327515,0
+SWBI.US,D,20110105,000000,3.50963,3.57612,3.50021,3.52869,704003.3827860338,0
+SWBI.US,D,20110106,000000,3.52869,3.52869,3.49078,3.49078,467110.8884713205,0
+SWBI.US,D,20110107,000000,3.50963,3.51926,3.48134,3.49078,447628.64696472586,0
+SWBI.US,D,20110110,000000,3.46228,3.49078,3.44333,3.48134,387694.44574513513,0
+SWBI.US,D,20110111,000000,3.48134,3.51926,3.47162,3.49078,418557.01555771264,0
+SWBI.US,D,20110112,000000,3.50963,3.6045,3.50963,3.54765,779264.9718533572,0
+SWBI.US,D,20110113,000000,3.54765,3.58555,3.54765,3.57612,404595.71972755087,0
+SWBI.US,D,20110114,000000,3.56669,3.57612,3.56669,3.57612,261310.36044501615,0
+SWBI.US,D,20110118,000000,3.55717,3.57612,3.53822,3.53822,283290.246092156,0
+SWBI.US,D,20110119,000000,3.54765,3.54765,3.45285,3.45285,529732.011641133,0
+SWBI.US,D,20110120,000000,3.46228,3.52869,3.44333,3.44333,525514.4082736358,0
+SWBI.US,D,20110121,000000,3.48134,3.48134,3.44333,3.44333,497427.22721361776,0
+SWBI.US,D,20110124,000000,3.44333,3.48134,3.37694,3.47162,721749.206125702,0
+SWBI.US,D,20110125,000000,3.46228,3.49078,3.42447,3.4337,576504.2043029149,0
+SWBI.US,D,20110126,000000,3.4337,3.45285,3.38656,3.4337,801624.4418035706,0
+SWBI.US,D,20110127,000000,3.41494,3.45285,3.38656,3.40533,840823.4647113257,0
+SWBI.US,D,20110128,000000,3.40533,3.42447,3.36731,3.36731,524498.0687304526,0
+SWBI.US,D,20110131,000000,3.35789,3.3957,3.35789,3.36731,353556.5468783786,0
+SWBI.US,D,20110201,000000,3.38656,3.45285,3.35789,3.45285,499151.30117555324,0
+SWBI.US,D,20110202,000000,3.45285,3.45285,3.38656,3.45285,544915.3837641189,0
+SWBI.US,D,20110203,000000,3.45285,3.54765,3.42447,3.52869,1464195.529264576,0
+SWBI.US,D,20110204,000000,3.50963,3.54765,3.44333,3.53822,531298.6969896001,0
+SWBI.US,D,20110207,000000,3.54765,3.56669,3.50963,3.53822,385610.3324713331,0
+SWBI.US,D,20110208,000000,3.53822,3.54765,3.50963,3.54765,356051.1049676812,0
+SWBI.US,D,20110209,000000,3.51926,3.55717,3.50021,3.52869,627964.1088050869,0
+SWBI.US,D,20110210,000000,3.51926,3.55717,3.50963,3.55717,293022.6230335906,0
+SWBI.US,D,20110211,000000,3.55717,3.55717,3.51926,3.55717,232696.4933059352,0
+SWBI.US,D,20110214,000000,3.53822,3.57612,3.52869,3.55717,710074.6742677303,0
+SWBI.US,D,20110215,000000,3.52869,3.55717,3.52869,3.54765,355782.61850941525,0
+SWBI.US,D,20110216,000000,3.55717,3.65204,3.50963,3.64252,1009305.4037215278,0
+SWBI.US,D,20110218,000000,3.61413,3.64252,3.59508,3.6045,523448.81130732025,0
+SWBI.US,D,20110222,000000,3.57612,3.68996,3.56669,3.66137,1426622.8553627008,0
+SWBI.US,D,20110223,000000,3.66137,3.69939,3.63309,3.671,591178.377970543,0
+SWBI.US,D,20110224,000000,3.65204,3.82265,3.64252,3.80379,1654371.3798399672,0
+SWBI.US,D,20110225,000000,3.79426,3.8418,3.75626,3.79426,744409.0517303896,0
+SWBI.US,D,20110228,000000,3.79426,3.8418,3.72788,3.78483,582181.509909055,0
+SWBI.US,D,20110301,000000,3.77521,3.79426,3.64252,3.68043,736346.2285122325,0
+SWBI.US,D,20110302,000000,3.64252,3.78483,3.63309,3.76598,410278.1687524356,0
+SWBI.US,D,20110303,000000,3.77521,3.81322,3.71845,3.7374,446668.8850276823,0
+SWBI.US,D,20110304,000000,3.72788,3.7374,3.68043,3.68043,351555.75698819,0
+SWBI.US,D,20110307,000000,3.66137,3.70892,3.64252,3.66137,337964.7873073738,0
+SWBI.US,D,20110308,000000,3.66137,3.79426,3.66137,3.77521,907470.8560714773,0
+SWBI.US,D,20110309,000000,3.74673,3.81322,3.74673,3.76598,584168.9269105218,0
+SWBI.US,D,20110310,000000,3.72788,3.75626,3.68043,3.68996,784584.2955151527,0
+SWBI.US,D,20110311,000000,3.46228,3.46228,3.29159,3.31987,3024835.303338775,0
+SWBI.US,D,20110314,000000,3.37694,3.37694,3.19681,3.22518,880185.0196512836,0
+SWBI.US,D,20110315,000000,3.14917,3.35789,3.10183,3.30092,1135247.1550098772,0
+SWBI.US,D,20110316,000000,3.26309,3.30092,3.21557,3.23471,782890.0533819033,0
+SWBI.US,D,20110317,000000,3.26309,3.27253,3.20624,3.21557,644476.540330711,0
+SWBI.US,D,20110318,000000,3.22518,3.29159,3.19681,3.29159,655870.2415254257,0
+SWBI.US,D,20110321,000000,3.31064,3.3295,3.26309,3.31987,540503.3591682209,0
+SWBI.US,D,20110322,000000,3.31987,3.31987,3.25357,3.29159,318315.8990335828,0
+SWBI.US,D,20110323,000000,3.30092,3.38656,3.27253,3.36731,472086.631761214,0
+SWBI.US,D,20110324,000000,3.36731,3.37694,3.31987,3.33893,303694.18823710066,0
+SWBI.US,D,20110325,000000,3.34856,3.35789,3.30092,3.3295,331689.81644353824,0
+SWBI.US,D,20110328,000000,3.34856,3.34856,3.27253,3.3295,300061.905922318,0
+SWBI.US,D,20110329,000000,3.31987,3.35789,3.31064,3.33893,170345.91396189047,0
+SWBI.US,D,20110330,000000,3.31987,3.33893,3.29159,3.3295,249901.22899406773,0
+SWBI.US,D,20110331,000000,3.3295,3.38656,3.31987,3.36731,427437.64235565846,0
+SWBI.US,D,20110401,000000,3.34856,3.3957,3.3295,3.34856,340933.5686045832,0
+SWBI.US,D,20110404,000000,3.33893,3.34856,3.3295,3.34856,224431.0193894001,0
+SWBI.US,D,20110405,000000,3.35789,3.3957,3.31987,3.3957,513861.4787743731,0
+SWBI.US,D,20110406,000000,3.37694,3.47162,3.37694,3.40533,821370.0263496864,0
+SWBI.US,D,20110407,000000,3.3957,3.46228,3.36731,3.36731,361744.86951380596,0
+SWBI.US,D,20110408,000000,3.38656,3.3957,3.31064,3.3295,330062.4387539277,0
+SWBI.US,D,20110411,000000,3.31987,3.35789,3.31987,3.3295,195766.74674665483,0
+SWBI.US,D,20110412,000000,3.3295,3.35789,3.30092,3.31064,348277.34188276826,0
+SWBI.US,D,20110413,000000,3.31987,3.36731,3.28206,3.30092,306180.5168564261,0
+SWBI.US,D,20110414,000000,3.30092,3.34856,3.28206,3.33893,230942.58751530352,0
+SWBI.US,D,20110415,000000,3.33893,3.35789,3.31987,3.33893,208629.40833376074,0
+SWBI.US,D,20110418,000000,3.30092,3.31987,3.28206,3.30092,288407.94773930445,0
+SWBI.US,D,20110419,000000,3.30092,3.31064,3.27253,3.29159,214054.68642160945,0
+SWBI.US,D,20110420,000000,3.3295,3.3295,3.28206,3.29159,261750.63708924325,0
+SWBI.US,D,20110421,000000,3.31987,3.31987,3.28206,3.31064,153431.26709073278,0
+SWBI.US,D,20110425,000000,3.30092,3.31064,3.26309,3.31064,260955.46455190427,0
+SWBI.US,D,20110426,000000,3.30092,3.3295,3.29159,3.31064,215259.2750907082,0
+SWBI.US,D,20110427,000000,3.30092,3.40533,3.28206,3.35789,769241.4774111966,0
+SWBI.US,D,20110428,000000,3.33893,3.38656,3.33893,3.38656,209143.75020784282,0
+SWBI.US,D,20110429,000000,3.40533,3.4337,3.33893,3.41494,522130.03874216106,0
+SWBI.US,D,20110502,000000,3.41494,3.45285,3.36731,3.38656,397796.1201521542,0
+SWBI.US,D,20110503,000000,3.36731,3.46228,3.27253,3.30092,429969.23305990366,0
+SWBI.US,D,20110504,000000,3.31987,3.38656,3.28206,3.35789,401094.08024878305,0
+SWBI.US,D,20110505,000000,3.31987,3.36731,3.29159,3.3295,360801.5665167368,0
+SWBI.US,D,20110506,000000,3.33893,3.36731,3.30092,3.33893,216396.99931618827,0
+SWBI.US,D,20110509,000000,3.31987,3.34856,3.31987,3.33893,220132.1500057914,0
+SWBI.US,D,20110510,000000,3.35789,3.36731,3.3295,3.34856,162560.83535573748,0
+SWBI.US,D,20110511,000000,3.3295,3.37694,3.31987,3.35789,292170.87289010186,0
+SWBI.US,D,20110512,000000,3.3295,3.37694,3.31987,3.37694,567023.8548797717,0
+SWBI.US,D,20110513,000000,3.34856,3.37694,3.3295,3.35789,300079.3935460333,0
+SWBI.US,D,20110516,000000,3.31987,3.33893,3.28206,3.28206,613117.1162677568,0
+SWBI.US,D,20110517,000000,3.27253,3.30092,3.27253,3.27253,299371.65912729123,0
+SWBI.US,D,20110518,000000,3.27253,3.30092,3.27253,3.28206,186382.0649121059,0
+SWBI.US,D,20110519,000000,3.29159,3.30092,3.27253,3.30092,283158.57457240036,0
+SWBI.US,D,20110520,000000,3.30092,3.31064,3.24404,3.25357,314199.10667340417,0
+SWBI.US,D,20110523,000000,3.23471,3.31064,3.22518,3.27253,388548.25325610547,0
+SWBI.US,D,20110524,000000,3.27253,3.28206,3.23471,3.28206,309503.1653630166,0
+SWBI.US,D,20110525,000000,3.24404,3.28206,3.24404,3.26309,310353.88682275446,0
+SWBI.US,D,20110526,000000,3.24404,3.30092,3.24404,3.29159,270463.58843623166,0
+SWBI.US,D,20110527,000000,3.29159,3.31987,3.27253,3.27253,253317.4877217406,0
+SWBI.US,D,20110531,000000,3.29159,3.30092,3.24404,3.30092,695772.8841169293,0
+SWBI.US,D,20110601,000000,3.30092,3.30092,3.19681,3.19681,373179.71805845696,0
+SWBI.US,D,20110602,000000,3.23471,3.25357,3.19681,3.20624,174471.96447579717,0
+SWBI.US,D,20110603,000000,3.17765,3.20624,3.12078,3.13031,388930.9236104319,0
+SWBI.US,D,20110606,000000,3.12078,3.12078,3.03524,3.03524,287537.68128834944,0
+SWBI.US,D,20110607,000000,3.04495,3.10183,3.026,3.026,211750.43482570403,0
+SWBI.US,D,20110608,000000,3.00705,3.07334,2.98799,2.98799,218555.17781984527,0
+SWBI.US,D,20110609,000000,2.95951,3.01638,2.95008,2.97847,231349.94627958164,0
+SWBI.US,D,20110610,000000,2.94045,3.00705,2.94045,2.99752,296262.9768403187,0
+SWBI.US,D,20110613,000000,3.01638,3.01638,2.85539,2.8836,564581.7596616251,0
+SWBI.US,D,20110614,000000,2.8836,2.97847,2.8836,2.94045,229722.56858998124,0
+SWBI.US,D,20110615,000000,2.91207,2.95951,2.86454,2.8836,273636.0491155902,0
+SWBI.US,D,20110616,000000,2.8836,2.94045,2.86454,2.8836,272026.1590497052,0
+SWBI.US,D,20110617,000000,2.8836,2.89321,2.73184,2.78871,844399.1694199586,0
+SWBI.US,D,20110620,000000,2.76985,2.80766,2.49475,2.54208,1251808.3391988433,0
+SWBI.US,D,20110621,000000,2.57076,2.73184,2.57076,2.71279,646163.5816777039,0
+SWBI.US,D,20110622,000000,2.67488,2.76032,2.59914,2.60857,514635.0489530032,0
+SWBI.US,D,20110623,000000,2.60857,2.70365,2.5517,2.56103,521895.49884758494,0
+SWBI.US,D,20110624,000000,2.57076,2.69393,2.56103,2.67488,1591189.6240273311,0
+SWBI.US,D,20110627,000000,2.51379,2.66565,2.51379,2.62763,565825.4383131583,0
+SWBI.US,D,20110628,000000,2.6464,2.79833,2.62763,2.79833,341429.39417120913,0
+SWBI.US,D,20110629,000000,2.80766,2.82672,2.72241,2.77938,251861.90021809126,0
+SWBI.US,D,20110630,000000,2.78871,2.87417,2.75089,2.84568,835840.5206351858,0
+SWBI.US,D,20110701,000000,2.97847,3.23471,2.96894,3.23471,2420635.8464839775,0
+SWBI.US,D,20110705,000000,3.17765,3.27253,3.13031,3.27253,883549.8441915412,0
+SWBI.US,D,20110706,000000,3.25357,3.30092,3.22518,3.29159,550923.9255371803,0
+SWBI.US,D,20110707,000000,3.30092,3.41494,3.28206,3.41494,875066.2893203944,0
+SWBI.US,D,20110708,000000,3.40533,3.46228,3.33893,3.40533,727539.6669441516,0
+SWBI.US,D,20110711,000000,3.36731,3.41494,3.29159,3.3957,485264.0705752667,0
+SWBI.US,D,20110712,000000,3.38656,3.44333,3.35789,3.38656,407786.6967143757,0
+SWBI.US,D,20110713,000000,3.38656,3.48134,3.36731,3.41494,502981.0907699896,0
+SWBI.US,D,20110714,000000,3.42447,3.44333,3.3295,3.35789,326950.6704157226,0
+SWBI.US,D,20110715,000000,3.36731,3.42447,3.34856,3.37694,369014.5775621158,0
+SWBI.US,D,20110718,000000,3.35789,3.35789,3.19681,3.23471,487487.0561550505,0
+SWBI.US,D,20110719,000000,3.19681,3.37694,3.19681,3.37694,259069.88724150686,0
+SWBI.US,D,20110720,000000,3.35789,3.37694,3.22518,3.3295,138576.04508341537,0
+SWBI.US,D,20110721,000000,3.24404,3.37694,3.24404,3.35789,180721.21824592006,0
+SWBI.US,D,20110722,000000,3.33893,3.33893,3.28206,3.31064,146504.11073056402,0
+SWBI.US,D,20110725,000000,3.27253,3.31987,3.18708,3.26309,287081.9743879088,0
+SWBI.US,D,20110726,000000,3.28206,3.31064,3.17765,3.17765,443932.58625755715,0
+SWBI.US,D,20110727,000000,3.17765,3.17765,3.07334,3.0923,450745.55872168567,0
+SWBI.US,D,20110728,000000,3.10183,3.31987,3.06392,3.19681,461562.1683336831,0
+SWBI.US,D,20110729,000000,3.15889,3.21557,3.13031,3.18708,294741.5535767815,0
+SWBI.US,D,20110801,000000,3.21557,3.21557,3.08287,3.10183,301399.1947949435,0
+SWBI.US,D,20110802,000000,3.07334,3.13031,2.99752,2.99752,319906.2441082607,0
+SWBI.US,D,20110803,000000,3.05439,3.06392,2.94045,2.99752,257898.21645234703,0
+SWBI.US,D,20110804,000000,2.96894,3.01638,2.76985,2.76985,563134.401627953,0
+SWBI.US,D,20110805,000000,2.79833,2.90254,2.70365,2.83616,433738.33031319664,0
+SWBI.US,D,20110808,000000,2.75089,2.86454,2.618,2.618,768821.7744419478,0
+SWBI.US,D,20110809,000000,2.71279,2.83616,2.58009,2.82672,718132.3540671429,0
+SWBI.US,D,20110810,000000,2.82672,3.20624,2.6464,2.65592,389248.7868886214,0
+SWBI.US,D,20110811,000000,2.68441,2.83616,2.63707,2.77938,904670.7789089662,0
+SWBI.US,D,20110812,000000,2.79833,2.79833,2.65592,2.67488,320972.9891551084,0
+SWBI.US,D,20110815,000000,2.70365,2.75089,2.68441,2.72241,248059.88508484932,0
+SWBI.US,D,20110816,000000,2.68441,2.71279,2.62763,2.68441,255497.26858411662,0
+SWBI.US,D,20110817,000000,2.70365,2.76032,2.65592,2.67488,181745.78725910065,0
+SWBI.US,D,20110818,000000,2.62763,2.74136,2.60857,2.6464,397380.531917899,0
+SWBI.US,D,20110819,000000,2.63707,2.72241,2.618,2.69393,371606.86060750444,0
+SWBI.US,D,20110822,000000,2.74136,2.74136,2.69393,2.72241,197275.8258052213,0
+SWBI.US,D,20110823,000000,2.72241,2.77938,2.69393,2.76032,480300.6714903439,0
+SWBI.US,D,20110824,000000,2.76032,2.81739,2.69393,2.73184,238936.48892234013,0
+SWBI.US,D,20110825,000000,2.75089,2.78871,2.68441,2.69393,252790.80164267766,0
+SWBI.US,D,20110826,000000,2.69393,2.79833,2.69393,2.76985,376244.1669442606,0
+SWBI.US,D,20110829,000000,2.79833,2.95951,2.76032,2.93112,390071.7338871547,0
+SWBI.US,D,20110830,000000,2.9217,3.13031,2.91207,3.08287,547866.677437613,0
+SWBI.US,D,20110831,000000,3.11126,3.18708,3.01638,3.10183,709836.0196381606,0
+SWBI.US,D,20110901,000000,3.08287,3.11126,2.86454,3.026,450611.829834418,0
+SWBI.US,D,20110902,000000,2.99752,3.03524,2.84568,2.86454,238987.92310973516,0
+SWBI.US,D,20110906,000000,2.76032,2.94045,2.65592,2.9217,461514.8488812716,0
+SWBI.US,D,20110907,000000,2.97847,3.03524,2.84568,2.90254,1030723.6280421133,0
+SWBI.US,D,20110908,000000,2.97847,2.97847,2.618,2.67488,1748456.8528149854,0
+SWBI.US,D,20110909,000000,2.67488,2.71279,2.59914,2.59914,863179.8486102965,0
+SWBI.US,D,20110912,000000,2.60857,2.65592,2.48522,2.56103,778668.3352794226,0
+SWBI.US,D,20110913,000000,2.56103,2.60857,2.51379,2.53275,456653.2894874285,0
+SWBI.US,D,20110914,000000,2.60857,2.71279,2.5517,2.69393,820313.568140328,0
+SWBI.US,D,20110915,000000,2.70365,2.71279,2.58962,2.618,409189.821346879,0
+SWBI.US,D,20110916,000000,2.62763,2.68441,2.58009,2.68441,474588.390636763,0
+SWBI.US,D,20110919,000000,2.6464,2.6464,2.58962,2.618,169803.79762659385,0
+SWBI.US,D,20110920,000000,2.62763,2.63707,2.53275,2.5517,328856.8214010781,0
+SWBI.US,D,20110921,000000,2.54208,2.57076,2.50417,2.51379,368596.9319603688,0
+SWBI.US,D,20110922,000000,2.46636,2.48522,2.36194,2.39043,605162.3048431646,0
+SWBI.US,D,20110923,000000,2.37137,2.51379,2.36194,2.51379,273309.9563674135,0
+SWBI.US,D,20110926,000000,2.51379,2.51379,2.45673,2.51379,207273.60315366896,0
+SWBI.US,D,20110927,000000,2.53275,2.60857,2.50417,2.58009,443684.67347424926,0
+SWBI.US,D,20110928,000000,2.58009,2.58009,2.37137,2.39043,432498.76639665716,0
+SWBI.US,D,20110929,000000,2.44731,2.46636,2.29556,2.37137,357264.95179052826,0
+SWBI.US,D,20110930,000000,2.35243,2.44731,2.32404,2.39043,434751.58380514727,0
+SWBI.US,D,20111003,000000,2.35243,2.39986,2.22916,2.22916,532476.5398812554,0
+SWBI.US,D,20111004,000000,2.21029,2.51379,2.17228,2.50417,858966.3599777828,0
+SWBI.US,D,20111005,000000,2.51379,2.56103,2.43788,2.48522,251500.8322224738,0
+SWBI.US,D,20111006,000000,2.44731,2.51379,2.41891,2.50417,341003.51909946476,0
+SWBI.US,D,20111007,000000,2.75089,2.91207,2.60857,2.63707,1645533.9577593887,0
+SWBI.US,D,20111010,000000,2.67488,2.82672,2.58009,2.72241,967383.4549323692,0
+SWBI.US,D,20111011,000000,2.70365,2.83616,2.67488,2.81739,510746.6243849153,0
+SWBI.US,D,20111012,000000,2.84568,2.84568,2.76032,2.76985,324584.69779492286,0
+SWBI.US,D,20111013,000000,2.73184,2.77938,2.65592,2.75089,436423.1948959267,0
+SWBI.US,D,20111014,000000,2.76985,2.81739,2.6464,2.78871,434171.4061711773,0
+SWBI.US,D,20111017,000000,2.77938,2.78871,2.67488,2.75089,322144.65994427836,0
+SWBI.US,D,20111018,000000,2.72241,2.76985,2.6464,2.76032,552497.8116718737,0
+SWBI.US,D,20111019,000000,2.75089,2.78871,2.71279,2.76032,363062.61339521426,0
+SWBI.US,D,20111020,000000,2.75089,2.77938,2.68441,2.75089,245936.681828623,0
+SWBI.US,D,20111021,000000,2.78871,2.79833,2.72241,2.78871,346853.6435752968,0
+SWBI.US,D,20111024,000000,2.79833,2.89321,2.74136,2.84568,319583.2374113268,0
+SWBI.US,D,20111025,000000,2.82672,2.83616,2.72241,2.72241,294218.98223271215,0
+SWBI.US,D,20111026,000000,2.76985,2.83616,2.72241,2.81739,317603.02119609615,0
+SWBI.US,D,20111027,000000,2.8836,2.94045,2.83616,2.94045,791486.7634653699,0
+SWBI.US,D,20111028,000000,2.93112,2.98799,2.86454,2.89321,607672.2931887008,0
+SWBI.US,D,20111031,000000,2.87417,2.8836,2.79833,2.79833,274040.3218286155,0
+SWBI.US,D,20111101,000000,2.75089,2.8836,2.73184,2.75089,365239.30820633745,0
+SWBI.US,D,20111102,000000,2.79833,2.8836,2.75089,2.82672,356637.45470413653,0
+SWBI.US,D,20111103,000000,2.85539,2.91207,2.77938,2.82672,468760.89720338077,0
+SWBI.US,D,20111104,000000,2.79833,2.91207,2.79833,2.89321,195096.04494284524,0
+SWBI.US,D,20111107,000000,2.89321,2.94045,2.79833,2.87417,354394.92413313553,0
+SWBI.US,D,20111108,000000,2.85539,2.95951,2.83616,2.95008,474052.44640396186,0
+SWBI.US,D,20111109,000000,2.85539,2.9217,2.81739,2.81739,624345.199379026,0
+SWBI.US,D,20111110,000000,2.86454,2.91207,2.83616,2.90254,390766.09541716496,0
+SWBI.US,D,20111111,000000,2.93112,2.96894,2.8836,2.95951,519615.93566163117,0
+SWBI.US,D,20111114,000000,2.93112,2.94045,2.84568,2.86454,462407.74637467635,0
+SWBI.US,D,20111115,000000,2.85539,2.98799,2.84568,2.98799,252162.27587255527,0
+SWBI.US,D,20111116,000000,2.95008,2.95951,2.82672,2.84568,212655.67652408968,0
+SWBI.US,D,20111117,000000,2.87417,2.9217,2.84568,2.85539,183696.17164563507,0
+SWBI.US,D,20111118,000000,2.85539,2.91207,2.83616,2.86454,221635.0569618725,0
+SWBI.US,D,20111121,000000,2.84568,2.85539,2.80766,2.80766,290781.1211463304,0
+SWBI.US,D,20111122,000000,2.82672,2.8836,2.79833,2.80766,224843.52157241266,0
+SWBI.US,D,20111123,000000,2.79833,2.82672,2.74136,2.75089,559860.1012575249,0
+SWBI.US,D,20111125,000000,2.75089,2.75089,2.58009,2.58009,173887.67210683355,0
+SWBI.US,D,20111128,000000,2.87417,2.87417,2.67488,2.78871,258625.49586229623,0
+SWBI.US,D,20111129,000000,2.77938,2.79833,2.70365,2.71279,201107.67276714934,0
+SWBI.US,D,20111130,000000,2.79833,2.9217,2.74136,2.9217,673737.4495473907,0
+SWBI.US,D,20111201,000000,2.90254,2.9217,2.79833,2.83616,265259.4773542474,0
+SWBI.US,D,20111202,000000,2.87417,2.87417,2.76985,2.82672,157375.24058121952,0
+SWBI.US,D,20111205,000000,2.85539,2.86454,2.78871,2.84568,288761.81494867546,0
+SWBI.US,D,20111206,000000,2.84568,2.95951,2.81739,2.95008,449176.8160057267,0
+SWBI.US,D,20111207,000000,2.90254,3.03524,2.89321,3.00705,723303.5472691882,0
+SWBI.US,D,20111208,000000,2.99752,3.20624,2.98799,3.15889,965880.547976288,0
+SWBI.US,D,20111209,000000,3.20624,3.70892,3.16813,3.63309,2946175.9718512753,0
+SWBI.US,D,20111212,000000,3.49078,3.80379,3.45285,3.72788,1278625.095829804,0
+SWBI.US,D,20111213,000000,3.72788,3.72788,3.54765,3.55717,864923.4675634492,0
+SWBI.US,D,20111214,000000,3.59508,3.59508,3.4337,3.59508,729351.1790246739,0
+SWBI.US,D,20111215,000000,3.61413,3.74673,3.6045,3.68996,857934.590178376,0
+SWBI.US,D,20111216,000000,3.72788,3.87019,3.68043,3.69939,1649109.6624679912,0
+SWBI.US,D,20111219,000000,3.71845,3.76598,3.63309,3.63309,597087.1374200266,0
+SWBI.US,D,20111220,000000,3.63309,3.8418,3.63309,3.8418,1249780.8035310495,0
+SWBI.US,D,20111221,000000,3.81322,4.03136,3.77521,4.01251,1409101.285080069,0
+SWBI.US,D,20111222,000000,4.05042,4.20227,3.98392,4.18311,2022954.938911503,0
+SWBI.US,D,20111223,000000,4.24951,4.25914,4.08833,4.17378,555279.3725269287,0
+SWBI.US,D,20111227,000000,4.11663,4.25914,4.06947,4.25914,570513.1501535687,0
+SWBI.US,D,20111228,000000,4.24951,4.25914,4.12634,4.17378,556297.7694376137,0
+SWBI.US,D,20111229,000000,4.17378,4.2116,4.1453,4.20227,691936.9224200076,0
+SWBI.US,D,20111230,000000,4.19264,4.26856,4.12634,4.13567,934655.8814843523,0
+SWBI.US,D,20120103,000000,4.19264,4.27808,4.13567,4.25914,1496926.188763927,0
+SWBI.US,D,20120104,000000,4.23055,4.3823,4.20227,4.30647,1857000.475870664,0
+SWBI.US,D,20120105,000000,4.26856,4.49613,4.23055,4.47727,1275719.0642411993,0
+SWBI.US,D,20120106,000000,4.50575,4.50575,4.39193,4.43927,786790.8221549721,0
+SWBI.US,D,20120109,000000,4.42984,4.52471,4.41088,4.51518,646386.8060510601,0
+SWBI.US,D,20120110,000000,4.56263,4.59102,4.40136,4.42984,892759.6497889064,0
+SWBI.US,D,20120111,000000,4.41088,4.49613,4.36344,4.46774,515878.7276045363,0
+SWBI.US,D,20120112,000000,4.45813,4.4868,4.28742,4.42021,550735.6764112648,0
+SWBI.US,D,20120113,000000,4.40136,4.6195,4.29714,4.5531,1714073.0985325142,0
+SWBI.US,D,20120117,000000,4.58169,4.63855,4.43927,4.44888,649031.5519676048,0
+SWBI.US,D,20120118,000000,4.44888,4.62912,4.35392,4.60064,936387.1562325242,0
+SWBI.US,D,20120119,000000,4.60987,4.69551,4.52471,4.56263,518577.9937597389,0
+SWBI.US,D,20120120,000000,4.54368,4.59102,4.45813,4.49613,393867.5769179012,0
+SWBI.US,D,20120123,000000,4.47727,4.51518,4.36344,4.47727,625392.3994346665,0
+SWBI.US,D,20120124,000000,4.50575,4.64788,4.36344,4.62912,541475.4653102353,0
+SWBI.US,D,20120125,000000,4.63855,4.74267,4.6195,4.68579,891489.2253599198,0
+SWBI.US,D,20120126,000000,4.69551,4.83764,4.68579,4.80925,1070983.223894271,0
+SWBI.US,D,20120127,000000,4.79982,4.93261,4.78078,4.87555,619671.8891110881,0
+SWBI.US,D,20120130,000000,4.84716,4.85669,4.77125,4.79029,416706.413494756,0
+SWBI.US,D,20120131,000000,4.84716,4.90413,4.79982,4.87555,526072.9835488969,0
+SWBI.US,D,20120201,000000,4.90413,4.95157,4.82831,4.92309,782719.2918797134,0
+SWBI.US,D,20120202,000000,4.92309,4.98948,4.8946,4.97044,1128950.581787434,0
+SWBI.US,D,20120203,000000,5.05598,5.08436,4.99891,5.04635,953625.8384843465,0
+SWBI.US,D,20120206,000000,5.03692,5.07483,4.99891,5.03692,406173.72059724794,0
+SWBI.US,D,20120207,000000,5.03692,5.06531,4.88517,4.98005,659945.8865356782,0
+SWBI.US,D,20120208,000000,4.98005,4.98948,4.67646,4.98005,1738445.7025777656,0
+SWBI.US,D,20120209,000000,4.97044,5.00844,4.91356,4.98948,728801.861903151,0
+SWBI.US,D,20120210,000000,4.91356,4.98005,4.82831,4.8946,377283.13752991386,0
+SWBI.US,D,20120213,000000,4.94204,5.07483,4.8946,4.98948,594220.1958138868,0
+SWBI.US,D,20120214,000000,4.98005,5.05598,4.94204,5.03692,442933.7343380791,0
+SWBI.US,D,20120215,000000,5.03692,5.03692,4.8946,4.96101,420345.8965957749,0
+SWBI.US,D,20120216,000000,4.97044,5.03692,4.92309,4.98005,645550.4861638051,0
+SWBI.US,D,20120217,000000,4.98948,5.01806,4.97044,4.98005,358327.5821023822,0
+SWBI.US,D,20120221,000000,5.0273,5.24554,4.98005,5.15067,2081826.50981925,0
+SWBI.US,D,20120222,000000,5.16971,5.1981,5.0273,5.0273,563686.8048007186,0
+SWBI.US,D,20120223,000000,5.08436,5.11285,4.84716,5.06531,832293.6190715082,0
+SWBI.US,D,20120224,000000,5.09379,5.20773,5.00844,5.18877,617532.2269148974,0
+SWBI.US,D,20120227,000000,5.16971,5.18877,5.07483,5.1317,242447.38655483603,0
+SWBI.US,D,20120228,000000,5.1317,5.16971,5.0273,5.03692,293772.5334859997,0
+SWBI.US,D,20120229,000000,5.04635,5.11285,4.94204,4.97044,576798.4078548833,0
+SWBI.US,D,20120301,000000,4.98948,5.07483,4.94204,5.03692,475529.63626633026,0
+SWBI.US,D,20120302,000000,5.04635,5.04635,4.84716,4.86622,475849.55691201147,0
+SWBI.US,D,20120305,000000,4.88517,5.10322,4.88517,5.09379,538413.0737919435,0
+SWBI.US,D,20120306,000000,5.05598,5.16971,4.98948,5.16028,747346.9725151618,0
+SWBI.US,D,20120307,000000,5.1981,5.22668,5.10322,5.1317,351621.59274807794,0
+SWBI.US,D,20120308,000000,5.17904,5.37833,5.12227,5.3688,942347.3498694128,0
+SWBI.US,D,20120309,000000,5.69135,6.72549,5.68192,6.5925,9603939.603370598,0
+SWBI.US,D,20120312,000000,6.5545,6.62079,6.29854,6.39331,2346693.0299816714,0
+SWBI.US,D,20120313,000000,6.51658,6.6589,6.39331,6.61165,2105515.0391721525,0
+SWBI.US,D,20120314,000000,6.63995,6.66843,6.46914,6.53573,952299.8651329611,0
+SWBI.US,D,20120315,000000,6.52611,6.63995,6.40284,6.56411,784745.7988636148,0
+SWBI.US,D,20120316,000000,6.5925,6.60202,6.36492,6.39331,1008965.9380846292,0
+SWBI.US,D,20120319,000000,6.51658,6.54507,6.3173,6.45019,840307.0654697417,0
+SWBI.US,D,20120320,000000,6.40284,6.52611,6.38388,6.46914,709207.4938680282,0
+SWBI.US,D,20120321,000000,6.52611,6.68749,6.45019,6.54507,1250462.8208561803,0
+SWBI.US,D,20120322,000000,6.79178,7.58853,6.73482,7.28504,6581399.293473949,0
+SWBI.US,D,20120323,000000,7.35154,7.52234,7.08575,7.38945,2094028.756440096,0
+SWBI.US,D,20120326,000000,7.52234,7.5412,7.37039,7.45573,1730815.9552176902,0
+SWBI.US,D,20120327,000000,7.49356,7.51261,7.35154,7.36086,1265082.4742851504,0
+SWBI.US,D,20120328,000000,7.4083,7.4747,7.20912,7.29467,1015021.7993100719,0
+SWBI.US,D,20120329,000000,7.27551,7.39878,7.21873,7.37039,930493.827039264,0
+SWBI.US,D,20120330,000000,7.5412,7.5412,7.31342,7.35154,813151.8718855629,0
+SWBI.US,D,20120402,000000,7.41773,8.06283,7.41773,8.03444,5191679.438893124,0
+SWBI.US,D,20120403,000000,8.06283,8.15761,7.79714,7.90156,2353429.879848585,0
+SWBI.US,D,20120404,000000,7.86364,7.99643,7.79714,7.90156,1596773.3194124193,0
+SWBI.US,D,20120405,000000,7.92052,8.0534,7.82583,7.86364,1499255.1287697132,0
+SWBI.US,D,20120409,000000,7.80667,7.80667,7.45573,7.70237,2159565.1693521906,0
+SWBI.US,D,20120410,000000,7.73086,7.75914,6.89619,7.09528,3085625.3694368578,0
+SWBI.US,D,20120411,000000,7.26589,7.56005,7.20912,7.44631,1248078.331927904,0
+SWBI.US,D,20120412,000000,7.43668,7.80667,7.39878,7.75914,1629377.4508106273,0
+SWBI.US,D,20120413,000000,7.7119,7.7119,7.35154,7.44631,1101359.2262939608,0
+SWBI.US,D,20120416,000000,7.50318,7.59805,7.3039,7.4747,1100599.0290041033,0
+SWBI.US,D,20120417,000000,7.50318,7.65492,7.48423,7.55062,580541.7880144737,0
+SWBI.US,D,20120418,000000,7.51261,7.66435,7.4083,7.63597,861770.5518753079,0
+SWBI.US,D,20120419,000000,7.5791,7.82583,7.49356,7.68332,1222302.603249977,0
+SWBI.US,D,20120420,000000,7.77829,7.82583,7.59805,7.70237,1124112.682119751,0
+SWBI.US,D,20120423,000000,7.56005,7.60748,7.35154,7.58853,1039048.7656161622,0
+SWBI.US,D,20120424,000000,7.62644,7.70237,7.52234,7.56948,812103.6431461716,0
+SWBI.US,D,20120425,000000,7.68332,8.00586,7.58853,7.8162,1268141.7797522803,0
+SWBI.US,D,20120426,000000,7.83506,7.92052,7.78772,7.83506,656709.6474639437,0
+SWBI.US,D,20120427,000000,7.88269,7.88269,7.63597,7.85411,642996.2644170899,0
+SWBI.US,D,20120430,000000,7.91099,7.92052,7.75914,7.82583,615386.3926162214,0
+SWBI.US,D,20120501,000000,7.86364,8.17666,7.68332,7.68332,2263206.0856639985,0
+SWBI.US,D,20120502,000000,7.65492,8.02472,7.59805,7.89203,1836004.0118867985,0
+SWBI.US,D,20120503,000000,7.87298,8.09121,7.73086,7.8162,1725203.4566876974,0
+SWBI.US,D,20120504,000000,7.77829,7.90156,7.65492,7.73086,1154199.6243861762,0
+SWBI.US,D,20120507,000000,7.69285,7.78772,7.59805,7.7499,1053301.1789470396,0
+SWBI.US,D,20120508,000000,7.66435,7.70237,6.50725,6.61165,3520032.344186433,0
+SWBI.US,D,20120509,000000,6.53573,6.70634,6.37435,6.45991,1610953.7248809335,0
+SWBI.US,D,20120510,000000,6.83913,7.0669,6.62079,6.98144,1895354.9494211262,0
+SWBI.US,D,20120511,000000,6.89619,7.3039,6.88657,7.25665,1404874.423558864,0
+SWBI.US,D,20120514,000000,7.14282,7.25665,6.60202,6.63051,1551724.1720287916,0
+SWBI.US,D,20120515,000000,6.69681,6.96249,6.64947,6.71586,1198428.9108225133,0
+SWBI.US,D,20120516,000000,6.70634,6.85819,6.28901,6.30806,1905178.8792161613,0
+SWBI.US,D,20120517,000000,6.34588,6.39331,5.82415,5.90006,1976547.9289803829,0
+SWBI.US,D,20120518,000000,5.90006,6.07087,5.78624,5.90959,1385283.1415749937,0
+SWBI.US,D,20120521,000000,6.42189,6.68749,5.96656,6.251,3030864.418786784,0
+SWBI.US,D,20120522,000000,6.28901,6.45019,6.21309,6.24147,1970911.7707241385,0
+SWBI.US,D,20120523,000000,6.20365,6.50725,6.07087,6.49773,1433712.5437550521,0
+SWBI.US,D,20120524,000000,6.4883,6.71586,6.21309,6.66843,2314250.401931976,0
+SWBI.US,D,20120525,000000,6.6589,6.71586,6.4883,6.53573,1115256.7437317772,0
+SWBI.US,D,20120529,000000,6.56411,6.67796,6.42189,6.50725,702308.1119690436,0
+SWBI.US,D,20120530,000000,6.45019,6.45991,6.23214,6.30806,752257.9087289185,0
+SWBI.US,D,20120531,000000,6.34588,6.43123,6.16555,6.39331,1211642.3535676769,0
+SWBI.US,D,20120601,000000,6.22261,6.251,6.15632,6.1846,1297468.524728848,0
+SWBI.US,D,20120604,000000,6.17526,6.33635,5.75774,6.06124,1645547.3306481307,0
+SWBI.US,D,20120605,000000,6.02334,6.27938,5.95693,6.23214,925067.5202676745,0
+SWBI.US,D,20120606,000000,6.30806,6.64947,6.26053,6.35541,1663070.9582981833,0
+SWBI.US,D,20120607,000000,6.45019,6.61165,6.08962,6.09935,1331095.1677726943,0
+SWBI.US,D,20120608,000000,6.08962,6.42189,5.80509,6.35541,1115349.3252690579,0
+SWBI.US,D,20120611,000000,6.40284,6.43123,6.05191,6.09935,842326.3716674069,0
+SWBI.US,D,20120612,000000,6.1183,6.28901,5.99485,6.26053,819792.0254799995,0
+SWBI.US,D,20120613,000000,6.251,6.251,5.90959,5.98541,918395.4774770398,0
+SWBI.US,D,20120614,000000,6.02334,6.17526,5.96656,6.14679,836651.1234287483,0
+SWBI.US,D,20120615,000000,6.14679,6.32702,6.03285,6.23214,1186177.2873818448,0
+SWBI.US,D,20120618,000000,6.20365,6.43123,6.13726,6.39331,807563.0330817605,0
+SWBI.US,D,20120619,000000,6.41227,6.5925,6.35541,6.51658,805014.9834375408,0
+SWBI.US,D,20120620,000000,6.56411,6.95306,6.47867,6.85819,1487938.5788561567,0
+SWBI.US,D,20120621,000000,6.86772,6.86772,6.63995,6.70634,1129518.4152163523,0
+SWBI.US,D,20120622,000000,6.80131,6.83913,6.70634,6.71586,2947645.960927357,0
+SWBI.US,D,20120625,000000,6.63995,6.63995,6.49773,6.51658,633733.9959485786,0
+SWBI.US,D,20120626,000000,6.49773,6.62079,6.39331,6.42189,638150.1352794602,0
+SWBI.US,D,20120627,000000,6.45991,6.72549,6.42189,6.67796,958091.3546351617,0
+SWBI.US,D,20120628,000000,6.57374,6.66843,6.42189,6.53573,1545112.8215794116,0
+SWBI.US,D,20120629,000000,7.42735,7.90156,7.24702,7.88269,9083570.671205312,0
+SWBI.US,D,20120702,000000,7.86364,8.44225,7.75914,8.43272,3416345.1371059343,0
+SWBI.US,D,20120703,000000,8.33794,8.53722,8.31897,8.48978,1757386.8564328447,0
+SWBI.US,D,20120705,000000,8.38538,8.6463,8.34727,8.39491,3014512.4619259518,0
+SWBI.US,D,20120706,000000,8.2904,8.70792,8.17666,8.34727,2865010.7667532125,0
+SWBI.US,D,20120709,000000,8.51816,8.67934,8.39491,8.632,1877926.989359688,0
+SWBI.US,D,20120710,000000,8.69839,9.01142,8.64152,8.7364,2917836.763272875,0
+SWBI.US,D,20120711,000000,8.97342,8.98293,8.56561,8.632,2282430.1275498774,0
+SWBI.US,D,20120712,000000,8.66048,8.7364,8.18609,8.70792,2221560.852803154,0
+SWBI.US,D,20120713,000000,8.70792,9.40814,8.67934,9.13458,3866368.559836446,0
+SWBI.US,D,20120716,000000,9.11544,9.48591,9.11544,9.17308,2636386.832406267,0
+SWBI.US,D,20120717,000000,9.19194,9.47619,9.07762,9.16355,2169195.706602576,0
+SWBI.US,D,20120718,000000,9.10581,9.25844,9.05876,9.13458,1277117.0454550188,0
+SWBI.US,D,20120719,000000,9.221,9.37217,9.05876,9.20166,1007293.2983101092,0
+SWBI.US,D,20120720,000000,9.05876,9.15383,8.82166,9.07762,2088769.0964357434,0
+SWBI.US,D,20120723,000000,9.01142,9.2769,8.69839,9.15383,1975396.831866181,0
+SWBI.US,D,20120724,000000,9.24872,9.24872,8.89768,9.00189,1495946.8818355445,0
+SWBI.US,D,20120725,000000,9.04933,9.14421,8.82166,8.84071,1611395.0302089115,0
+SWBI.US,D,20120726,000000,9.04933,9.15383,8.72688,9.13458,1739940.38006391,0
+SWBI.US,D,20120727,000000,9.12506,9.43731,9.11544,9.29538,1581334.8337199702,0
+SWBI.US,D,20120730,000000,9.41786,9.72311,9.37217,9.47619,3288819.212845342,0
+SWBI.US,D,20120731,000000,9.48591,9.69394,9.44701,9.58117,2548397.339322867,0
+SWBI.US,D,20120801,000000,9.657,9.6745,9.11544,9.11544,1645724.264252806,0
+SWBI.US,D,20120802,000000,9.02095,9.19194,8.56561,9.12506,3462021.781575913,0
+SWBI.US,D,20120803,000000,9.29538,9.45674,9.05876,9.10581,1631250.6839160845,0
+SWBI.US,D,20120806,000000,9.09629,9.34398,9.00189,9.01142,1116257.6530186862,0
+SWBI.US,D,20120807,000000,9.06809,9.16355,8.91664,8.92626,1152159.7445135533,0
+SWBI.US,D,20120808,000000,8.92626,9.12506,8.84071,8.94502,864729.0463350383,0
+SWBI.US,D,20120809,000000,8.96399,9.413,8.89768,9.40814,2178301.6151414,0
+SWBI.US,D,20120810,000000,9.38189,9.38189,9.01142,9.09629,1107187.7484110435,0
+SWBI.US,D,20120813,000000,9.08704,9.35273,9.01142,9.24384,1299838.6120844693,0
+SWBI.US,D,20120814,000000,9.16355,9.40814,9.16355,9.25844,1106113.8025780607,0
+SWBI.US,D,20120815,000000,8.94502,9.09629,7.9868,8.15761,5527625.948686504,0
+SWBI.US,D,20120816,000000,8.16723,8.16723,7.62644,7.64549,3257924.753836556,0
+SWBI.US,D,20120817,000000,7.62644,7.84468,7.42735,7.80667,2950915.117879111,0
+SWBI.US,D,20120820,000000,7.84468,7.85411,7.66435,7.77829,1674852.473265969,0
+SWBI.US,D,20120821,000000,7.83506,7.92052,7.55062,7.59805,1371811.4992089928,0
+SWBI.US,D,20120822,000000,7.56948,7.67408,7.4747,7.55062,1976326.7619745387,0
+SWBI.US,D,20120823,000000,7.52234,7.56005,7.01946,7.26589,4898886.212335376,0
+SWBI.US,D,20120824,000000,7.25665,7.73086,7.25665,7.63597,1845215.8748516457,0
+SWBI.US,D,20120827,000000,7.68332,7.79714,7.61701,7.66435,1233417.5311489976,0
+SWBI.US,D,20120828,000000,7.74038,7.77829,7.62644,7.73086,961587.850695185,0
+SWBI.US,D,20120829,000000,7.76876,7.8161,7.70237,7.73086,574285.3334581044,0
+SWBI.US,D,20120830,000000,7.68332,7.72123,7.60748,7.64549,549446.7356748017,0
+SWBI.US,D,20120831,000000,7.70237,7.73086,7.49356,7.62644,1131219.8581358884,0
+SWBI.US,D,20120904,000000,7.67408,7.73561,7.45573,7.65492,1257723.270750742,0
+SWBI.US,D,20120905,000000,7.79714,8.33794,7.7119,8.27154,3169577.2788087605,0
+SWBI.US,D,20120906,000000,8.47072,8.67001,8.34727,8.53722,4821092.003879945,0
+SWBI.US,D,20120907,000000,10.4347,10.4347,9.51508,9.55201,15059626.611495627,0
+SWBI.US,D,20120910,000000,9.69394,9.97098,9.57922,9.83588,5029083.628289886,0
+SWBI.US,D,20120911,000000,9.83588,10.0274,9.71338,9.76199,3209118.853404707,0
+SWBI.US,D,20120912,000000,9.80769,10.283,9.80769,10.1022,3653540.0644425326,0
+SWBI.US,D,20120913,000000,10.1499,10.3676,10.0829,10.2548,2955997.844278788,0
+SWBI.US,D,20120914,000000,10.3394,10.3871,9.84558,10.0079,2891510.6887898156,0
+SWBI.US,D,20120917,000000,9.98946,10.3209,9.88351,10.3113,2470664.851892391,0
+SWBI.US,D,20120918,000000,10.3297,10.5193,10.2451,10.4444,3795367.778853926,0
+SWBI.US,D,20120919,000000,10.4639,10.634,10.3676,10.4726,2404260.2298967927,0
+SWBI.US,D,20120920,000000,10.3676,10.5659,10.3579,10.4998,1688756.1628062502,0
+SWBI.US,D,20120921,000000,10.6146,10.6243,10.283,10.4065,2353446.3387884586,0
+SWBI.US,D,20120924,000000,10.3579,10.4347,9.93214,9.98946,2369808.582486901,0
+SWBI.US,D,20120925,000000,9.8933,10.1965,9.76199,9.81738,2769669.270921579,0
+SWBI.US,D,20120926,000000,9.83588,10.1402,9.74255,9.81738,2172202.5491984487,0
+SWBI.US,D,20120927,000000,9.8543,10.3297,9.8262,10.2355,1852442.3781825476,0
+SWBI.US,D,20120928,000000,10.283,10.4726,10.1003,10.4493,3208399.8034646846,0
+SWBI.US,D,20121001,000000,10.5659,10.6621,10.3676,10.4805,2198050.2857387387,0
+SWBI.US,D,20121002,000000,10.5193,10.5562,10.283,10.3297,2007750.993113539,0
+SWBI.US,D,20121003,000000,10.1965,10.2451,9.77073,9.86408,3268445.1025290727,0
+SWBI.US,D,20121004,000000,10.0177,10.0449,9.657,9.8262,2365015.944904199,0
+SWBI.US,D,20121005,000000,9.84558,10.0274,9.62784,9.69394,1200293.914457983,0
+SWBI.US,D,20121008,000000,9.69394,10.0177,9.53354,9.92235,1353528.702952793,0
+SWBI.US,D,20121009,000000,9.92235,10.0536,9.54618,9.5909,1852653.2583508827,0
+SWBI.US,D,20121010,000000,9.61811,9.96129,9.60839,9.81738,1370260.2441166483,0
+SWBI.US,D,20121011,000000,9.92235,9.95151,9.6745,9.71338,927624.8280656121,0
+SWBI.US,D,20121012,000000,9.69394,9.75227,9.5423,9.64728,816698.7734492506,0
+SWBI.US,D,20121015,000000,9.62784,9.70366,9.221,9.37217,1950039.7774737927,0
+SWBI.US,D,20121016,000000,9.46647,9.77073,9.40814,9.73283,1551680.9673114342,0
+SWBI.US,D,20121017,000000,9.77949,9.9272,9.70366,9.78824,1499992.6950171313,0
+SWBI.US,D,20121018,000000,9.86408,9.86408,9.56173,9.61326,1187332.4992309897,0
+SWBI.US,D,20121019,000000,9.55201,9.60451,9.23899,9.25844,2294088.2004678543,0
+SWBI.US,D,20121022,000000,9.41786,9.41786,9.13458,9.21129,2148116.9479188384,0
+SWBI.US,D,20121023,000000,9.17308,9.17308,8.84071,9.04933,2408231.977848494,0
+SWBI.US,D,20121024,000000,9.08704,9.17308,8.97807,9.01142,1138390.8125443005,0
+SWBI.US,D,20121025,000000,9.0397,9.20166,8.87863,8.95455,1317220.281377419,0
+SWBI.US,D,20121026,000000,8.92626,9.22966,8.8028,9.21129,1270910.996402334,0
+SWBI.US,D,20121031,000000,9.26816,9.34398,8.93541,9.09629,1135480.666220753,0
+SWBI.US,D,20121101,000000,9.08704,9.11544,8.48015,8.48015,3358146.325369519,0
+SWBI.US,D,20121102,000000,8.53722,8.64152,8.13875,8.56561,3434215.4311790606,0
+SWBI.US,D,20121105,000000,8.71725,8.80737,8.5522,8.78376,1837179.7974109624,0
+SWBI.US,D,20121106,000000,8.84071,9.08704,8.84071,8.97342,2060366.1094650682,0
+SWBI.US,D,20121107,000000,9.72311,9.94182,9.57146,9.83588,8468806.632256627,0
+SWBI.US,D,20121108,000000,9.88351,10.3579,9.8543,10.0633,6707817.325337797,0
+SWBI.US,D,20121109,000000,10.1304,10.4065,9.62784,9.73283,3583101.9734703787,0
+SWBI.US,D,20121112,000000,9.81738,10.2257,9.70366,10.1304,2591920.948707923,0
+SWBI.US,D,20121113,000000,10.1868,10.1965,9.91267,9.92235,1935246.2764914809,0
+SWBI.US,D,20121114,000000,9.96129,10.073,9.06809,9.25844,3274749.9052216047,0
+SWBI.US,D,20121115,000000,9.25844,9.31482,8.60362,8.78841,3250587.1526608765,0
+SWBI.US,D,20121116,000000,8.78376,9.1828,8.67001,8.94502,2025259.1905075298,0
+SWBI.US,D,20121119,000000,9.35273,9.87378,9.24872,9.53354,2529482.931245271,0
+SWBI.US,D,20121120,000000,9.48591,9.66672,9.07762,9.17308,3470665.8111117403,0
+SWBI.US,D,20121121,000000,9.19194,9.38189,9.08229,9.31482,1763782.1832952364,0
+SWBI.US,D,20121123,000000,9.221,9.34398,9.09629,9.33426,882220.7847889131,0
+SWBI.US,D,20121126,000000,9.25844,9.39161,9.21129,9.35273,1475320.7440010048,0
+SWBI.US,D,20121127,000000,9.34398,9.88351,9.28663,9.86408,3187976.3163284925,0
+SWBI.US,D,20121128,000000,9.87378,10.3676,9.81738,10.1965,4856223.611247547,0
+SWBI.US,D,20121129,000000,10.2918,10.3676,9.93214,10.1674,2604424.599666964,0
+SWBI.US,D,20121130,000000,10.112,10.283,9.99925,10.0536,2307618.4778075777,0
+SWBI.US,D,20121203,000000,10.112,10.2355,9.69394,9.8543,4258764.090310693,0
+SWBI.US,D,20121204,000000,9.96129,10.1304,9.76199,10.112,2481088.5043125832,0
+SWBI.US,D,20121205,000000,10.1965,10.3394,9.8933,10.0361,4423199.187455527,0
+SWBI.US,D,20121206,000000,10.073,10.3394,10.0274,10.2918,6054586.686310061,0
+SWBI.US,D,20121207,000000,10.5387,10.6719,9.26816,9.40814,14012462.559791055,0
+SWBI.US,D,20121210,000000,9.39161,9.66672,8.8028,8.91664,7567015.139158914,0
+SWBI.US,D,20121211,000000,8.91664,9.2769,8.8028,9.2769,4881755.541877088,0
+SWBI.US,D,20121212,000000,9.32453,9.42758,9.19194,9.25844,2912375.4812538847,0
+SWBI.US,D,20121213,000000,9.21129,9.29538,9.00189,9.04933,3043621.125947807,0
+SWBI.US,D,20121214,000000,9.24872,9.43731,8.58457,8.66048,10281791.787910927,0
+SWBI.US,D,20121217,000000,8.82166,8.82166,8.13875,8.20525,14241660.499668675,0
+SWBI.US,D,20121218,000000,7.82583,7.84468,7.27551,7.38945,23383886.718196064,0
+SWBI.US,D,20121219,000000,7.69285,8.11961,7.56005,7.92052,19195920.758169338,0
+SWBI.US,D,20121220,000000,8.14818,8.17666,7.72123,7.82583,7819729.818204224,0
+SWBI.US,D,20121221,000000,7.73086,7.84468,7.5412,7.68332,6598057.798091831,0
+SWBI.US,D,20121224,000000,7.76876,7.82583,7.58853,7.61701,2243044.912883688,0
+SWBI.US,D,20121226,000000,7.66435,7.72123,7.51261,7.55062,3024304.5025247484,0
+SWBI.US,D,20121227,000000,7.65492,7.92052,7.65492,7.83506,6488137.796181164,0
+SWBI.US,D,20121228,000000,7.84468,7.84468,7.67408,7.75933,3041990.662207125,0
+SWBI.US,D,20121231,000000,7.84468,8.02472,7.78772,8.00586,4761335.764948923,0
+SWBI.US,D,20130102,000000,8.40424,8.48978,8.07235,8.10075,5139231.997992675,0
+SWBI.US,D,20130103,000000,8.20525,8.47072,8.10075,8.31897,5325166.585474307,0
+SWBI.US,D,20130104,000000,8.44225,8.49921,8.26202,8.34727,4005636.9090822074,0
+SWBI.US,D,20130107,000000,8.42329,8.43272,8.02472,8.19552,3978512.576010587,0
+SWBI.US,D,20130108,000000,8.20525,8.32831,8.13875,8.30945,3092796.3238454727,0
+SWBI.US,D,20130109,000000,8.31897,8.38538,7.99643,8.12932,4031856.000455634,0
+SWBI.US,D,20130110,000000,8.12932,8.14818,7.56948,7.83506,9615232.493558003,0
+SWBI.US,D,20130111,000000,7.95852,8.01549,7.83506,7.90156,3132111.588016618,0
+SWBI.US,D,20130114,000000,7.88269,7.93013,7.69285,7.80667,4061740.2920237123,0
+SWBI.US,D,20130115,000000,7.8162,8.02472,7.7499,7.99643,3229053.7157604187,0
+SWBI.US,D,20130116,000000,7.95852,8.77433,7.83506,8.45177,13809832.43507614,0
+SWBI.US,D,20130117,000000,8.66048,8.7649,8.38538,8.41376,5923195.997207601,0
+SWBI.US,D,20130118,000000,8.49921,8.57591,8.39491,8.55618,3254221.4923431003,0
+SWBI.US,D,20130122,000000,8.67001,8.67001,8.34727,8.47072,4638430.688085009,0
+SWBI.US,D,20130123,000000,8.46129,8.48015,8.26202,8.44225,4278542.592736646,0
+SWBI.US,D,20130124,000000,8.39491,8.53722,8.35699,8.47072,3510084.972341589,0
+SWBI.US,D,20130125,000000,8.47072,8.48978,8.34727,8.37585,1909627.9364269213,0
+SWBI.US,D,20130128,000000,8.45177,8.46129,8.35699,8.42329,1941281.5640419554,0
+SWBI.US,D,20130129,000000,8.43272,8.44225,8.31897,8.39491,1773476.4989379977,0
+SWBI.US,D,20130130,000000,8.37585,8.44225,8.26202,8.30945,2442351.360407865,0
+SWBI.US,D,20130131,000000,8.27154,8.30945,8.12941,8.15761,2241625.3293112405,0
+SWBI.US,D,20130201,000000,8.15761,8.33794,8.04377,8.30945,2150899.5374576338,0
+SWBI.US,D,20130204,000000,8.2904,8.41376,8.21458,8.33794,2320531.5448982567,0
+SWBI.US,D,20130205,000000,8.35699,8.53722,8.34727,8.48978,2562890.464650796,0
+SWBI.US,D,20130206,000000,8.46129,8.57504,8.41843,8.57504,1914966.8050799137,0
+SWBI.US,D,20130207,000000,8.58457,8.70792,8.47072,8.67934,2499119.2730505117,0
+SWBI.US,D,20130208,000000,8.66048,8.77433,8.65085,8.7364,1866750.3404357126,0
+SWBI.US,D,20130211,000000,8.7649,8.77433,8.55618,8.66048,3001796.9021147643,0
+SWBI.US,D,20130212,000000,8.66048,8.72688,8.57504,8.64152,2151612.4152950905,0
+SWBI.US,D,20130213,000000,8.65085,9.00189,8.65085,8.98293,3146306.395057686,0
+SWBI.US,D,20130214,000000,8.98293,9.05876,8.869,8.98293,1955527.8052702663,0
+SWBI.US,D,20130215,000000,9.05876,9.1828,8.91664,8.93541,2238217.3000535145,0
+SWBI.US,D,20130219,000000,8.98293,9.11544,8.85024,8.91664,2350764.5602570316,0
+SWBI.US,D,20130220,000000,8.89768,8.90691,8.42329,8.51816,2842601.919983076,0
+SWBI.US,D,20130221,000000,8.51816,8.66048,8.16723,8.32831,3450011.8988160063,0
+SWBI.US,D,20130222,000000,8.39491,8.72688,8.34727,8.70792,2536933.6876332504,0
+SWBI.US,D,20130225,000000,8.77433,8.83119,8.64152,8.67934,2449460.5937913223,0
+SWBI.US,D,20130226,000000,8.67934,8.70792,8.44225,8.48978,2723292.0928190746,0
+SWBI.US,D,20130227,000000,8.54656,8.869,8.54656,8.85967,3092459.944259705,0
+SWBI.US,D,20130228,000000,9.01142,9.09629,8.75527,9.05876,4799343.57207621,0
+SWBI.US,D,20130301,000000,9.04933,9.33426,8.89768,9.31482,4128870.1360617983,0
+SWBI.US,D,20130304,000000,9.48591,9.79799,9.44701,9.75227,7772575.9838718865,0
+SWBI.US,D,20130305,000000,10.0536,10.0829,9.5423,9.69394,10419859.663221855,0
+SWBI.US,D,20130306,000000,9.38189,9.48591,9.06809,9.24872,8402168.499050256,0
+SWBI.US,D,20130307,000000,9.32453,9.48591,9.22966,9.39161,3661649.178429391,0
+SWBI.US,D,20130308,000000,9.46647,9.46647,9.20166,9.26816,2678416.7929889904,0
+SWBI.US,D,20130311,000000,9.21129,9.2769,8.83119,9.13458,3824078.3422653624,0
+SWBI.US,D,20130312,000000,9.14421,9.21129,9.0397,9.08704,2258179.9368704204,0
+SWBI.US,D,20130313,000000,9.05876,9.14421,8.98293,9.03047,1537786.535924952,0
+SWBI.US,D,20130314,000000,9.01142,9.04933,8.69839,8.78376,3899235.005590333,0
+SWBI.US,D,20130315,000000,8.82166,8.83119,8.67934,8.7364,2812998.4590782756,0
+SWBI.US,D,20130318,000000,8.69839,8.95455,8.51816,8.88815,2612913.2979567437,0
+SWBI.US,D,20130319,000000,8.85024,9.14421,8.78376,8.93541,2769795.799022722,0
+SWBI.US,D,20130320,000000,8.96399,9.19194,8.96399,9.16355,2215962.7558456133,0
+SWBI.US,D,20130321,000000,9.221,9.26816,8.97342,9.00189,1914802.21568027,0
+SWBI.US,D,20130322,000000,9.02095,9.05876,8.85967,8.92626,1578111.9675369067,0
+SWBI.US,D,20130325,000000,8.96399,9.05876,8.67934,8.72688,2681132.5180840767,0
+SWBI.US,D,20130326,000000,8.70792,8.8204,8.55618,8.7364,3050303.4555760417,0
+SWBI.US,D,20130327,000000,8.67001,8.71725,8.57504,8.62248,1842327.3308867258,0
+SWBI.US,D,20130328,000000,8.59409,8.67001,8.49921,8.53722,2522898.3265731726,0
+SWBI.US,D,20130401,000000,8.50863,8.55618,8.24316,8.28097,3717856.458429396,0
+SWBI.US,D,20130402,000000,8.27154,8.36642,8.15761,8.2904,2319509.0332526183,0
+SWBI.US,D,20130403,000000,8.26202,8.27154,7.99643,8.11036,3329430.6185393278,0
+SWBI.US,D,20130404,000000,8.0534,8.15761,7.82583,8.14818,2357556.9590462325,0
+SWBI.US,D,20130405,000000,8.01549,8.15761,7.97757,8.15761,1234220.9331563136,0
+SWBI.US,D,20130408,000000,8.11961,8.19552,7.99643,8.15761,1365736.0929922925,0
+SWBI.US,D,20130409,000000,8.15761,8.25249,8.13875,8.19552,1900836.8051151347,0
+SWBI.US,D,20130410,000000,8.23363,8.48015,8.11961,8.43272,2563199.069775267,0
+SWBI.US,D,20130411,000000,8.48978,8.72688,8.45177,8.62248,3204198.659037152,0
+SWBI.US,D,20130412,000000,8.632,8.75527,8.50863,8.57504,1615583.830431413,0
+SWBI.US,D,20130415,000000,8.50863,8.5276,8.10075,8.17666,2120262.2493859753,0
+SWBI.US,D,20130416,000000,8.30002,8.34727,8.16723,8.19552,1510615.9120844381,0
+SWBI.US,D,20130417,000000,8.17666,8.21458,7.94899,8.0534,1622542.8759878809,0
+SWBI.US,D,20130418,000000,8.2904,8.30002,8.08188,8.18609,1869462.9794797685,0
+SWBI.US,D,20130419,000000,8.25249,8.27154,8.11961,8.18609,1460361.6249351362,0
+SWBI.US,D,20130422,000000,8.19552,8.23363,8.03921,8.19552,1068206.8064579405,0
+SWBI.US,D,20130423,000000,8.20525,8.224,8.06283,8.11036,1405857.845222088,0
+SWBI.US,D,20130424,000000,8.08188,8.18609,8.0534,8.15761,898064.5718782195,0
+SWBI.US,D,20130425,000000,8.18609,8.44225,8.18609,8.39491,1768261.072334814,0
+SWBI.US,D,20130426,000000,8.40424,8.44225,8.224,8.26202,1086403.1932793248,0
+SWBI.US,D,20130429,000000,8.26202,8.44225,8.26202,8.38538,1544976.0066408608,0
+SWBI.US,D,20130430,000000,8.53722,8.57504,8.28097,8.32831,1793731.2819395016,0
+SWBI.US,D,20130501,000000,8.32831,8.34367,8.09121,8.13875,1779697.9782469464,0
+SWBI.US,D,20130502,000000,8.14818,8.28097,8.1404,8.24316,1310863.0158136296,0
+SWBI.US,D,20130503,000000,8.32831,8.32831,8.224,8.2904,1104222.0531651073,0
+SWBI.US,D,20130506,000000,8.28097,8.48015,8.26202,8.39491,1767123.3481092528,0
+SWBI.US,D,20130507,000000,8.40424,8.47072,8.30002,8.41376,1139617.0035721995,0
+SWBI.US,D,20130508,000000,8.43272,8.44225,8.31897,8.35699,808655.4952223209,0
+SWBI.US,D,20130509,000000,8.33794,8.44225,8.30002,8.31897,738773.9221579165,0
+SWBI.US,D,20130510,000000,8.30002,8.41376,8.26202,8.40424,1129314.735834193,0
+SWBI.US,D,20130513,000000,8.36642,8.45168,8.30002,8.37585,777349.5627142736,0
+SWBI.US,D,20130514,000000,8.34727,8.58457,8.31897,8.54656,1509379.4342192325,0
+SWBI.US,D,20130515,000000,8.53722,8.7364,8.48978,8.67001,1359962.091113787,0
+SWBI.US,D,20130516,000000,8.632,8.70792,8.54656,8.66048,1011492.3853701301,0
+SWBI.US,D,20130517,000000,8.66048,8.79328,8.632,8.70792,1491531.7711884445,0
+SWBI.US,D,20130520,000000,8.70792,8.75527,8.63559,8.71725,1174342.2808590913,0
+SWBI.US,D,20130521,000000,8.69839,8.79328,8.67001,8.7364,1164261.1801270302,0
+SWBI.US,D,20130522,000000,8.7364,8.77888,8.37099,8.50863,2162189.3415938076,0
+SWBI.US,D,20130523,000000,8.35699,8.66535,8.27154,8.62248,1408521.1074461194,0
+SWBI.US,D,20130524,000000,8.57504,8.64152,8.46129,8.61305,846801.14597194,0
+SWBI.US,D,20130528,000000,8.67934,8.7649,8.57504,8.66048,1346631.37842128,0
+SWBI.US,D,20130529,000000,8.60362,8.64152,8.45177,8.48978,1165986.2827727166,0
+SWBI.US,D,20130530,000000,8.53722,8.68896,8.44225,8.67001,1139413.3241900401,0
+SWBI.US,D,20130531,000000,8.61305,8.7649,8.58457,8.64152,972243.9856424716,0
+SWBI.US,D,20130603,000000,8.65085,8.7649,8.54159,8.74584,1128845.6560451216,0
+SWBI.US,D,20130604,000000,8.72688,8.88815,8.59409,8.74584,1710886.2362806322,0
+SWBI.US,D,20130605,000000,8.70792,8.72211,8.55618,8.60362,1280668.0617536595,0
+SWBI.US,D,20130606,000000,8.58457,8.7364,8.55618,8.7364,946248.1186424817,0
+SWBI.US,D,20130607,000000,8.75527,8.77433,8.632,8.7364,895138.9952984279,0
+SWBI.US,D,20130610,000000,8.72688,8.79289,8.67934,8.7649,779819.4323936244,0
+SWBI.US,D,20130611,000000,8.67001,8.7649,8.62248,8.67934,1199614.9831841863,0
+SWBI.US,D,20130612,000000,8.69839,8.78376,8.61305,8.62248,1178415.8685018723,0
+SWBI.US,D,20130613,000000,8.64152,8.83119,8.62248,8.82166,1607307.0409936782,0
+SWBI.US,D,20130614,000000,9.26816,9.40814,9.11544,9.2769,7568606.512917282,0
+SWBI.US,D,20130617,000000,9.35273,9.39161,9.12506,9.23899,3438743.6970385616,0
+SWBI.US,D,20130618,000000,9.221,9.37217,9.16355,9.34398,1803715.6863991367,0
+SWBI.US,D,20130619,000000,9.29538,9.51508,9.29538,9.48591,2387017.4329100167,0
+SWBI.US,D,20130620,000000,9.39161,9.44701,9.21129,9.36244,2207761.0603214744,0
+SWBI.US,D,20130621,000000,9.38189,9.42758,9.11544,9.14421,2466610.809240817,0
+SWBI.US,D,20130624,000000,9.04933,9.22966,8.97342,9.13458,2257780.8075761907,0
+SWBI.US,D,20130625,000000,9.28663,9.48591,9.24872,9.47619,5412071.845887114,0
+SWBI.US,D,20130626,000000,9.47619,9.48591,9.01142,9.2769,4896085.106489084,0
+SWBI.US,D,20130627,000000,9.34398,9.58117,9.30509,9.58117,3853839.191783631,0
+SWBI.US,D,20130628,000000,9.49563,9.58117,9.44701,9.46647,3249352.7321630917,0
+SWBI.US,D,20130701,000000,9.59965,9.78824,9.53354,9.69394,2803099.4353695433,0
+SWBI.US,D,20130702,000000,9.76199,9.91267,9.38189,9.45674,4239803.391464406,0
+SWBI.US,D,20130703,000000,9.46647,9.6988,9.45674,9.57146,1331678.4314578765,0
+SWBI.US,D,20130705,000000,9.60839,9.72311,9.50536,9.72311,2161083.5065644854,0
+SWBI.US,D,20130708,000000,9.73283,9.81738,9.72311,9.79799,2208060.407292248,0
+SWBI.US,D,20130709,000000,9.8262,10.0079,9.8262,9.99925,3272769.6890064143,0
+SWBI.US,D,20130710,000000,10.0079,10.1965,9.90298,10.073,2861979.2357473783,0
+SWBI.US,D,20130711,000000,10.2918,10.3676,10.1771,10.283,2538547.692434058,0
+SWBI.US,D,20130712,000000,10.2635,10.4347,10.2548,10.4162,1566560.8777286632,0
+SWBI.US,D,20130715,000000,10.4541,10.8128,10.4162,10.7292,3295252.6010063356,0
+SWBI.US,D,20130716,000000,10.7945,10.7945,10.4726,10.5387,2331194.8806318906,0
+SWBI.US,D,20130717,000000,10.5659,10.6621,10.5095,10.5659,1265621.5045691638,0
+SWBI.US,D,20130718,000000,10.6146,10.6904,10.5562,10.5854,1347623.0295544914,0
+SWBI.US,D,20130719,000000,10.5193,10.6514,10.4444,10.4541,1447271.6242396804,0
+SWBI.US,D,20130722,000000,10.4444,10.5183,10.283,10.3016,2370420.6493170895,0
+SWBI.US,D,20130723,000000,10.3394,10.4805,10.2918,10.3297,1571340.1424226235,0
+SWBI.US,D,20130724,000000,10.3394,10.6621,10.3394,10.529,1768512.0711692735,0
+SWBI.US,D,20130725,000000,10.4998,10.5387,10.426,10.5193,935797.7204448261,0
+SWBI.US,D,20130726,000000,10.4347,10.5387,10.4065,10.4998,954960.0413057293,0
+SWBI.US,D,20130729,000000,10.6048,10.634,10.4639,10.4998,1305577.638715605,0
+SWBI.US,D,20130730,000000,10.5095,10.9558,10.4901,10.8798,3554762.7648920794,0
+SWBI.US,D,20130731,000000,10.9081,11.3436,10.8798,11.2309,2820801.025308083,0
+SWBI.US,D,20130801,000000,11.3825,11.5906,11.2309,11.5449,2487076.472410656,0
+SWBI.US,D,20130802,000000,11.5449,11.9892,11.402,11.8093,3167468.4771250067,0
+SWBI.US,D,20130805,000000,11.8763,12.5986,11.8384,12.551,4844399.9202460125,0
+SWBI.US,D,20130806,000000,12.6258,12.691,11.6858,11.8287,5317716.857770039,0
+SWBI.US,D,20130807,000000,11.819,12.2749,11.7335,11.9337,3492942.9863620815,0
+SWBI.US,D,20130808,000000,12.028,12.1709,11.7247,11.7528,2723262.260990358,0
+SWBI.US,D,20130809,000000,11.715,11.9046,11.5906,11.6392,2450266.0531661604,0
+SWBI.US,D,20130812,000000,11.5361,11.8949,11.4885,11.819,1774098.8526056954,0
+SWBI.US,D,20130813,000000,11.8579,11.8579,11.6002,11.6392,1461942.7118560963,0
+SWBI.US,D,20130814,000000,11.6197,11.6392,11.4885,11.5536,1528841.1020507275,0
+SWBI.US,D,20130815,000000,11.2309,11.2406,10.3871,10.6437,6807713.832806213,0
+SWBI.US,D,20130816,000000,10.7099,11.0229,10.6534,10.6621,2644098.8744663163,0
+SWBI.US,D,20130819,000000,10.6904,10.7099,10.3969,10.4065,3082885.9846155206,0
+SWBI.US,D,20130820,000000,10.4065,10.7945,10.4065,10.7574,3148335.988092799,0
+SWBI.US,D,20130821,000000,10.7195,10.7477,10.4998,10.5095,2253007.714984695,0
+SWBI.US,D,20130822,000000,10.5095,10.7477,10.4998,10.6816,1217728.0466218865,0
+SWBI.US,D,20130823,000000,10.7099,10.738,10.5193,10.634,1126436.4787068837,0
+SWBI.US,D,20130826,000000,10.634,10.7195,10.426,10.4541,2002534.5378266445,0
+SWBI.US,D,20130827,000000,10.3676,10.5951,10.2451,10.4347,1919410.71887202,0
+SWBI.US,D,20130828,000000,10.4444,10.5193,10.1499,10.2451,2689393.8772656485,0
+SWBI.US,D,20130829,000000,10.2355,10.5193,10.2355,10.4852,2124597.122700725,0
+SWBI.US,D,20130830,000000,10.4805,10.5562,10.3394,10.3773,1630054.324716902,0
+SWBI.US,D,20130903,000000,10.4998,10.5659,10.4162,10.4726,2022003.4064445174,0
+SWBI.US,D,20130904,000000,10.4347,10.5951,10.4162,10.5193,2555558.0068938704,0
+SWBI.US,D,20130905,000000,10.5757,10.946,10.4541,10.8897,4214104.8140675975,0
+SWBI.US,D,20130906,000000,10.3113,10.4726,9.72311,9.77949,9305229.387893325,0
+SWBI.US,D,20130909,000000,9.8933,10.2257,9.8933,10.0925,4547038.30916274,0
+SWBI.US,D,20130910,000000,10.1402,10.283,10.0536,10.0829,3041412.5419404954,0
+SWBI.US,D,20130911,000000,10.0274,10.283,9.99925,10.2733,2023962.0203010796,0
+SWBI.US,D,20130912,000000,10.2257,10.5095,10.1965,10.4065,2457100.627989109,0
+SWBI.US,D,20130913,000000,10.4162,10.6904,10.4162,10.634,2079896.699107795,0
+SWBI.US,D,20130916,000000,10.738,10.7865,10.3773,10.4805,3593627.4655816504,0
+SWBI.US,D,20130917,000000,10.4998,10.8313,10.4998,10.8128,3254902.480984419,0
+SWBI.US,D,20130918,000000,10.7865,10.9363,10.5757,10.8702,2553524.299123713,0
+SWBI.US,D,20130919,000000,10.9266,11.1171,10.841,11.0325,2740455.6811573114,0
+SWBI.US,D,20130920,000000,11.0997,11.1647,10.841,11.0034,2428568.0268660593,0
+SWBI.US,D,20130923,000000,10.9363,11.0325,10.6904,11.0034,1993039.7868309983,0
+SWBI.US,D,20130924,000000,11.0034,11.0704,10.7945,11.0034,2315905.5540827205,0
+SWBI.US,D,20130925,000000,10.9363,11.0229,10.8041,10.8225,1492666.4093626717,0
+SWBI.US,D,20130926,000000,10.8702,10.9081,10.634,10.7001,1479699.8507170246,0
+SWBI.US,D,20130927,000000,10.6146,10.7099,10.5387,10.6534,1309761.2955193517,0
+SWBI.US,D,20130930,000000,10.4901,10.6243,10.3491,10.426,1575001.2278824323,0
+SWBI.US,D,20131001,000000,10.4347,10.634,10.3969,10.6243,1366265.8651226084,0
+SWBI.US,D,20131002,000000,10.5095,10.5562,10.3579,10.4065,1267591.4339469457,0
+SWBI.US,D,20131003,000000,10.4162,10.4347,10.1596,10.2548,2096945.074866109,0
+SWBI.US,D,20131004,000000,10.2355,10.2733,10.112,10.1674,1740407.4024855604,0
+SWBI.US,D,20131007,000000,10.1304,10.1965,9.90298,9.95151,1635618.4751108843,0
+SWBI.US,D,20131008,000000,10.0449,10.0829,9.79799,9.80769,1351918.812886827,0
+SWBI.US,D,20131009,000000,9.8262,10.0449,9.80769,9.97098,2405303.31521745,0
+SWBI.US,D,20131010,000000,10.1674,10.2918,10.0925,10.283,1694021.9949131694,0
+SWBI.US,D,20131011,000000,10.2918,10.6816,10.2451,10.6816,2767847.472003669,0
+SWBI.US,D,20131014,000000,10.5465,10.6146,10.4162,10.5757,1173239.5318810013,0
+SWBI.US,D,20131015,000000,10.5854,10.5951,10.4444,10.5465,1015949.6720509074,0
+SWBI.US,D,20131016,000000,10.5465,10.6719,10.4347,10.4901,1195166.9546570359,0
+SWBI.US,D,20131017,000000,10.5095,10.8702,10.4805,10.7195,1457895.869990799,0
+SWBI.US,D,20131018,000000,10.8041,10.8313,10.5757,10.6437,1392938.6060288425,0
+SWBI.US,D,20131021,000000,10.6437,10.6621,10.4998,10.5095,1034293.1606483519,0
+SWBI.US,D,20131022,000000,10.5193,10.6243,10.3394,10.3579,1427726.6330245011,0
+SWBI.US,D,20131023,000000,10.3394,10.5757,10.3016,10.5465,1294051.237317323,0
+SWBI.US,D,20131024,000000,10.4998,10.4998,10.1022,10.2635,1928796.4293903098,0
+SWBI.US,D,20131025,000000,10.283,10.3113,10.0274,10.073,1472529.9249922216,0
+SWBI.US,D,20131028,000000,10.0449,10.1022,9.96129,10.0361,1193059.1816569928,0
+SWBI.US,D,20131029,000000,10.0536,10.2733,10.0177,10.2733,1040512.5825897786,0
+SWBI.US,D,20131030,000000,10.2733,10.3969,10.2635,10.3297,1000768.3572954739,0
+SWBI.US,D,20131031,000000,10.3016,10.3394,10.1207,10.2355,1535885.5283583007,0
+SWBI.US,D,20131101,000000,10.2918,10.4162,10.2063,10.4162,1066234.8197127376,0
+SWBI.US,D,20131104,000000,10.4444,10.6719,10.4444,10.6534,2157235.200662593,0
+SWBI.US,D,20131105,000000,10.6719,10.8041,10.5465,10.7672,1220679.3402954715,0
+SWBI.US,D,20131106,000000,10.841,10.8897,10.4444,10.7945,1207500.8727975772,0
+SWBI.US,D,20131107,000000,10.8128,10.8313,10.5193,10.5854,1030182.5403906789,0
+SWBI.US,D,20131108,000000,10.5659,10.6437,10.4541,10.5951,1127168.901535547,0
+SWBI.US,D,20131111,000000,10.5465,10.8313,10.4998,10.8041,850649.4518738425,0
+SWBI.US,D,20131112,000000,10.8313,10.8605,10.6437,10.8313,799017.7571857093,0
+SWBI.US,D,20131113,000000,10.7195,10.8041,10.6437,10.6904,1369638.9191328634,0
+SWBI.US,D,20131114,000000,10.6719,10.7099,10.4726,10.5757,1390723.849919066,0
+SWBI.US,D,20131115,000000,10.5951,10.6048,10.5095,10.5757,1116839.888020158,0
+SWBI.US,D,20131118,000000,10.5951,10.7264,10.5854,10.6621,1270815.3288136183,0
+SWBI.US,D,20131119,000000,10.6534,10.7672,10.4639,10.5465,1478118.7637960645,0
+SWBI.US,D,20131120,000000,10.5562,10.6621,10.5193,10.6146,775482.5017113424,0
+SWBI.US,D,20131121,000000,10.6719,11.2697,10.6437,11.2309,2726250.5872788355,0
+SWBI.US,D,20131122,000000,11.1453,11.3727,11.0704,11.3534,1759911.2463509042,0
+SWBI.US,D,20131125,000000,11.3534,11.3727,11.1453,11.2309,1576055.6287242079,0
+SWBI.US,D,20131126,000000,11.1745,11.26,11.0899,11.1453,1162486.7006615216,0
+SWBI.US,D,20131127,000000,11.2017,11.3436,11.1453,11.3154,918222.6586073479,0
+SWBI.US,D,20131129,000000,11.3067,11.3436,11.155,11.2114,541795.3859559164,0
+SWBI.US,D,20131202,000000,11.1745,11.2017,10.7477,10.841,1671989.6463948227,0
+SWBI.US,D,20131203,000000,10.7769,11.1453,10.7672,11.0607,1830964.4902044786,0
+SWBI.US,D,20131204,000000,10.9558,11.192,10.9363,11.0034,1630769.2599218804,0
+SWBI.US,D,20131205,000000,11.3252,11.5906,11.2503,11.363,2166521.1288573253,0
+SWBI.US,D,20131206,000000,11.4398,11.7247,11.402,11.5809,1546262.8900098018,0
+SWBI.US,D,20131209,000000,11.6674,11.8384,11.5264,11.5711,1954096.9061765992,0
+SWBI.US,D,20131210,000000,11.4787,11.5711,11.2503,11.4973,3010434.7595481267,0
+SWBI.US,D,20131211,000000,12.1126,12.3157,11.7335,11.9522,5333727.291626551,0
+SWBI.US,D,20131212,000000,11.9522,12.1417,11.7528,11.9337,2431341.3582511568,0
+SWBI.US,D,20131213,000000,11.8579,11.9434,11.4593,11.7335,1722024.8239058026,0
+SWBI.US,D,20131216,000000,11.9337,11.9892,11.6674,11.8763,1911929.1019716142,0
+SWBI.US,D,20131217,000000,11.9142,12.2652,11.9142,12.1029,1999008.2099378642,0
+SWBI.US,D,20131218,000000,12.1417,12.2554,12.0931,12.2,1704669.900390438,0
+SWBI.US,D,20131219,000000,12.2089,12.2467,12.0834,12.1223,1438922.8269395824,0
+SWBI.US,D,20131220,000000,12.1806,12.2943,12.0834,12.2652,2200878.137362414,0
+SWBI.US,D,20131223,000000,12.2846,12.7483,12.2846,12.6628,1967645.699823718,0
+SWBI.US,D,20131224,000000,12.6813,12.7473,12.4731,12.5792,517096.68916236685,0
+SWBI.US,D,20131226,000000,12.5986,12.7191,12.4731,12.6433,757245.9962237929,0
+SWBI.US,D,20131227,000000,12.6171,12.6258,12.4731,12.5315,799623.651913382,0
+SWBI.US,D,20131230,000000,12.5024,12.8242,12.4731,12.7678,1161431.271135833,0
+SWBI.US,D,20131231,000000,12.7678,12.8242,12.7094,12.7969,903465.1615561164,0
+SWBI.US,D,20140102,000000,12.862,13.1566,12.7969,12.8815,1624935.5943861443,0
+SWBI.US,D,20140103,000000,13.0429,13.0429,12.5607,12.7386,1452258.6830508444,0
+SWBI.US,D,20140106,000000,12.7581,12.8242,12.6171,12.6258,1037035.631521023,0
+SWBI.US,D,20140107,000000,12.6336,13.1129,12.4829,13.0429,1584786.0676949522,0
+SWBI.US,D,20140108,000000,13.2237,13.6029,13.0798,13.527,2550230.4537620977,0
+SWBI.US,D,20140109,000000,13.6776,14.3601,13.6398,14.191,4744322.364437877,0
+SWBI.US,D,20140110,000000,14.2473,14.4855,14.0102,14.2201,1872931.7010785367,0
+SWBI.US,D,20140113,000000,14.2104,14.7596,13.9528,14.0384,2455703.6754591013,0
+SWBI.US,D,20140114,000000,14.0102,14.3601,14.0102,14.1812,1152998.1217683407,0
+SWBI.US,D,20140115,000000,14.2289,14.2949,13.9169,14.1248,1328629.412828256,0
+SWBI.US,D,20140116,000000,14.048,14.2658,14.0004,14.0577,1032711.0450436814,0
+SWBI.US,D,20140117,000000,14.0869,14.0958,13.3452,13.5465,1861633.6674724768,0
+SWBI.US,D,20140121,000000,13.7069,14.0675,13.5173,13.6398,1671414.6121796276,0
+SWBI.US,D,20140122,000000,13.6029,13.6106,13.3355,13.4794,1054745.450929449,0
+SWBI.US,D,20140123,000000,13.4026,13.5076,13.1274,13.2043,1241658.3166555506,0
+SWBI.US,D,20140124,000000,12.8912,13.0429,12.5024,12.7483,1867756.3931414776,0
+SWBI.US,D,20140127,000000,12.7871,12.8067,12.3498,12.5315,1079308.361468118,0
+SWBI.US,D,20140128,000000,12.5792,12.7008,12.4256,12.5792,802682.957380441,0
+SWBI.US,D,20140129,000000,12.5122,12.5315,12.1893,12.3031,1096422.572986532,0
+SWBI.US,D,20140130,000000,12.028,12.7483,12.028,12.4731,1249038.093864978,0
+SWBI.US,D,20140131,000000,12.3303,12.5122,12.1806,12.4159,981161.6450553499,0
+SWBI.US,D,20140203,000000,12.4159,12.4159,11.8579,11.9619,1216432.9337829582,0
+SWBI.US,D,20140204,000000,12.0183,12.238,11.8949,11.8949,966107.8870846379,0
+SWBI.US,D,20140205,000000,11.8763,11.8949,11.402,11.6858,921320.0253730904,0
+SWBI.US,D,20140206,000000,11.6955,11.9434,11.5449,11.5809,1083280.10941992,0
+SWBI.US,D,20140207,000000,11.5906,11.9434,11.5906,11.8763,1530246.2840508237,0
+SWBI.US,D,20140210,000000,11.7247,12.168,11.715,12.0931,1486751.4778106723,0
+SWBI.US,D,20140211,000000,12.1417,12.2943,12.0017,12.2,1326990.7196174862,0
+SWBI.US,D,20140212,000000,12.238,12.27,11.9142,11.9892,1319560.536904425,0
+SWBI.US,D,20140213,000000,11.6955,12.028,11.5623,11.8861,2668953.931189583,0
+SWBI.US,D,20140214,000000,11.8481,12.1223,11.7956,11.9892,864686.8703013612,0
+SWBI.US,D,20140218,000000,11.9988,12.132,11.8481,11.924,976784.5957068925,0
+SWBI.US,D,20140219,000000,11.8676,11.9337,11.7053,11.7053,1097509.891708358,0
+SWBI.US,D,20140220,000000,11.7247,12.0377,11.5623,11.8861,2046269.0273800357,0
+SWBI.US,D,20140221,000000,11.9522,11.9892,11.6197,11.8763,2362271.4166641063,0
+SWBI.US,D,20140224,000000,11.924,11.9892,11.5069,11.5167,1918166.011536726,0
+SWBI.US,D,20140225,000000,11.5069,11.7713,11.4117,11.677,1845663.3522819877,0
+SWBI.US,D,20140226,000000,11.6294,11.6576,10.7292,10.9937,5524799.12574664,0
+SWBI.US,D,20140227,000000,10.9937,11.2211,10.8313,11.1647,1518379.388331933,0
+SWBI.US,D,20140228,000000,11.2697,11.3154,10.9081,10.9081,1833941.5009716349,0
+SWBI.US,D,20140303,000000,10.946,11.1171,10.8041,11.0229,1365969.6042030673,0
+SWBI.US,D,20140304,000000,11.2017,11.3154,11.0325,11.192,3762193.7566592777,0
+SWBI.US,D,20140305,000000,12.5986,13.5367,12.5986,13.0331,13362257.279666282,0
+SWBI.US,D,20140306,000000,13.1274,13.1566,12.6171,12.9398,2858039.3769918145,0
+SWBI.US,D,20140307,000000,12.967,13.1664,12.9205,13.0798,1983136.6483874244,0
+SWBI.US,D,20140310,000000,13.0886,13.9528,13.0429,13.4696,3458080.894136639,0
+SWBI.US,D,20140311,000000,13.5658,13.6029,13.0623,13.1177,2268169.4847489116,0
+SWBI.US,D,20140312,000000,12.9953,13.2986,12.9107,13.2626,1387325.0788151391,0
+SWBI.US,D,20140313,000000,13.2528,13.4609,12.9486,13.005,1595489.522094711,0
+SWBI.US,D,20140314,000000,12.9205,13.2528,12.901,13.2043,1130556.3571182545,0
+SWBI.US,D,20140317,000000,13.28,13.4026,13.0886,13.1177,1342292.3903714858,0
+SWBI.US,D,20140318,000000,13.1372,13.3218,12.9953,13.2986,1264201.9209967165,0
+SWBI.US,D,20140319,000000,13.28,13.2986,13.0526,13.1664,1211592.9767478544,0
+SWBI.US,D,20140320,000000,13.1566,13.2723,13.0798,13.1664,1726553.0897653038,0
+SWBI.US,D,20140321,000000,13.176,13.2335,12.8717,13.1372,2848788.424044553,0
+SWBI.US,D,20140324,000000,13.0526,13.2431,13.0138,13.108,1480088.6931737454,0
+SWBI.US,D,20140325,000000,13.2043,13.5076,13.2043,13.2898,1413900.0947653379,0
+SWBI.US,D,20140326,000000,13.3171,13.7447,13.3083,13.3929,1686641.1890200314,0
+SWBI.US,D,20140327,000000,13.3743,13.4026,13.1857,13.28,1074787.2963949947,0
+SWBI.US,D,20140328,000000,13.4794,13.7447,13.3743,13.593,1342736.7817506965,0
+SWBI.US,D,20140331,000000,13.6592,14.082,13.5708,13.8682,2217233.180274681,0
+SWBI.US,D,20140401,000000,13.9071,14.0675,13.8118,14.0004,1068490.7231724504,0
+SWBI.US,D,20140402,000000,14.0286,14.1346,13.7729,14.1248,1816162.7597519772,0
+SWBI.US,D,20140403,000000,14.1433,14.2571,13.8216,14.0199,2636748.9290856053,0
+SWBI.US,D,20140404,000000,14.0577,14.3144,13.8779,14.1618,2398851.410748959,0
+SWBI.US,D,20140407,000000,14.1715,14.2006,13.8585,13.8973,2219122.8723200113,0
+SWBI.US,D,20140408,000000,13.8876,14.0869,13.5756,14.053,1606762.86729091,0
+SWBI.US,D,20140409,000000,14.1055,14.1812,13.7729,13.8585,1312812.371516494,0
+SWBI.US,D,20140410,000000,13.9071,13.9907,13.3355,13.4317,1327122.3911372824,0
+SWBI.US,D,20140411,000000,13.3646,13.422,12.9496,13.1955,1493340.1972177138,0
+SWBI.US,D,20140414,000000,13.2986,13.5465,13.108,13.3841,949246.7317683975,0
+SWBI.US,D,20140415,000000,13.5076,13.6203,13.1372,13.4317,1321647.7362295506,0
+SWBI.US,D,20140416,000000,13.5562,13.6679,13.2626,13.6494,1283976.3086878282,0
+SWBI.US,D,20140417,000000,13.5756,13.6592,13.4609,13.4696,606863.7477626402,0
+SWBI.US,D,20140421,000000,13.489,13.7069,13.2986,13.5367,782627.7390261228,0
+SWBI.US,D,20140422,000000,13.5173,13.6106,13.3929,13.527,642285.4439471051,0
+SWBI.US,D,20140423,000000,13.4978,13.8876,13.4978,13.7156,836041.1139660922,0
+SWBI.US,D,20140424,000000,13.7826,13.8682,13.4794,13.5367,874080.8102896482,0
+SWBI.US,D,20140425,000000,13.4794,13.5173,13.1664,13.3083,1052740.5463041957,0
+SWBI.US,D,20140428,000000,13.3929,14.2201,13.3841,14.1346,2304442.931077017,0
+SWBI.US,D,20140429,000000,14.0958,14.8928,14.0004,14.4272,2440886.5147504373,0
+SWBI.US,D,20140430,000000,14.6741,14.6741,14.2473,14.5613,1353379.543809312,0
+SWBI.US,D,20140501,000000,14.5895,15.1096,14.5098,15.0736,2642268.8460783176,0
+SWBI.US,D,20140502,000000,15.0153,15.3662,14.9686,15.0639,2568985.4158587027,0
+SWBI.US,D,20140505,000000,15.2622,15.2622,14.6061,14.6837,1424740.3641035461,0
+SWBI.US,D,20140506,000000,14.6644,14.713,14.2289,14.3426,1594421.748364092,0
+SWBI.US,D,20140507,000000,14.398,14.6255,14.2376,14.6061,1059182.1639352783,0
+SWBI.US,D,20140508,000000,14.6449,14.9006,14.466,14.6837,1320903.9978795664,0
+SWBI.US,D,20140509,000000,14.5798,14.8636,14.5662,14.7596,883040.6457362036,0
+SWBI.US,D,20140512,000000,14.8559,15.3196,14.8559,15.1864,1410443.7173714999,0
+SWBI.US,D,20140513,000000,15.1388,15.1679,14.75,14.779,1126600.0394228173,0
+SWBI.US,D,20140514,000000,14.6837,14.7888,14.466,14.4952,1205962.9905940753,0
+SWBI.US,D,20140515,000000,14.4466,14.466,13.9713,14.3786,1553405.0412734102,0
+SWBI.US,D,20140516,000000,14.3426,14.5049,14.2473,14.466,762072.5803702055,0
+SWBI.US,D,20140519,000000,14.4855,14.75,14.2658,14.3047,1300099.8977566406,0
+SWBI.US,D,20140520,000000,14.6547,14.9784,14.2289,14.398,2581445.8621002855,0
+SWBI.US,D,20140521,000000,14.4952,14.5798,14.2473,14.466,1030260.720355406,0
+SWBI.US,D,20140522,000000,14.4272,14.5244,14.3047,14.4466,929233.6894477564,0
+SWBI.US,D,20140523,000000,14.4855,14.5983,14.3066,14.5798,777313.558783092,0
+SWBI.US,D,20140527,000000,14.6547,14.9686,14.4369,14.5798,1411632.8757844053,0
+SWBI.US,D,20140528,000000,14.5613,14.852,14.5419,14.8073,1130442.1732222445,0
+SWBI.US,D,20140529,000000,14.9026,15.025,14.7402,14.9395,941246.6582588755,0
+SWBI.US,D,20140530,000000,15.0348,15.339,14.9589,15.0639,1364238.3294550169,0
+SWBI.US,D,20140602,000000,15.1388,15.5324,15.0445,15.4615,1912432.128324446,0
+SWBI.US,D,20140603,000000,15.3953,15.7561,15.376,15.6608,1829572.6810932255,0
+SWBI.US,D,20140604,000000,15.5849,15.7561,15.4343,15.5374,1467556.2390697997,0
+SWBI.US,D,20140605,000000,15.5947,15.7561,15.1864,15.7463,1389711.6251108362,0
+SWBI.US,D,20140606,000000,15.8027,15.8464,15.5277,15.8222,935320.4111856765,0
+SWBI.US,D,20140609,000000,15.9738,16.0982,15.7852,15.9447,1220153.6829000989,0
+SWBI.US,D,20140610,000000,16.0224,16.2868,15.9835,16.2577,1341282.222930778,0
+SWBI.US,D,20140611,000000,16.2673,16.3918,16.1255,16.1915,1069216.9738986485,0
+SWBI.US,D,20140612,000000,16.2392,16.2868,15.827,16.0603,1021652.6947507602,0
+SWBI.US,D,20140613,000000,16.1167,16.1167,15.6423,15.7658,1046973.745211967,0
+SWBI.US,D,20140616,000000,15.6792,15.9543,15.652,15.8125,864464.6746117558,0
+SWBI.US,D,20140617,000000,15.8125,15.8697,15.652,15.7949,901197.9425751437,0
+SWBI.US,D,20140618,000000,15.7463,15.9932,15.6988,15.9641,989238.8698459797,0
+SWBI.US,D,20140619,000000,16.1819,16.3636,15.8873,16.1255,2825795.2849055235,0
+SWBI.US,D,20140620,000000,14.7218,14.7596,14.2376,14.7218,8250497.309852619,0
+SWBI.US,D,20140623,000000,14.6255,14.9026,14.3426,14.5147,2933009.848558412,0
+SWBI.US,D,20140624,000000,14.3697,14.5049,14.0958,14.1248,3538457.0987999383,0
+SWBI.US,D,20140625,000000,14.0577,14.3426,13.8313,14.2006,1956565.74717227,0
+SWBI.US,D,20140626,000000,14.1433,14.1793,13.8313,13.8682,1530125.9280522473,0
+SWBI.US,D,20140627,000000,13.8021,13.8973,13.6029,13.6494,2420659.5062101274,0
+SWBI.US,D,20140630,000000,13.4026,13.9528,13.3841,13.7924,2487777.0060432833,0
+SWBI.US,D,20140701,000000,13.84,14.0577,13.7545,13.84,1477886.2812690004,0
+SWBI.US,D,20140702,000000,13.8682,13.9343,13.6301,13.7254,2491537.8738265485,0
+SWBI.US,D,20140703,000000,13.8118,13.9431,13.6873,13.84,493718.82230146823,0
+SWBI.US,D,20140707,000000,13.8118,13.84,13.3268,13.3929,1615310.2005544126,0
+SWBI.US,D,20140708,000000,13.3355,13.4512,12.8339,12.901,2232525.5928748813,0
+SWBI.US,D,20140709,000000,12.9496,13.1955,12.9496,13.0138,1272872.6963100275,0
+SWBI.US,D,20140710,000000,12.8067,12.9107,12.6171,12.7289,1118679.1745618542,0
+SWBI.US,D,20140711,000000,12.6715,12.7289,12.5024,12.653,1004512.766138795,0
+SWBI.US,D,20140714,000000,12.7678,12.9205,12.7055,12.8339,1330124.0903144004,0
+SWBI.US,D,20140715,000000,12.7774,12.8912,12.6715,12.691,1345085.266747791,0
+SWBI.US,D,20140716,000000,12.7581,12.9855,12.653,12.8339,1489436.3423934325,0
+SWBI.US,D,20140717,000000,12.7094,12.967,12.6813,12.8436,1483160.3428458057,0
+SWBI.US,D,20140718,000000,12.8912,12.967,12.6628,12.901,1336171.7220699063,0
+SWBI.US,D,20140721,000000,12.8436,13.0984,12.7191,13.0234,952979.8250905089,0
+SWBI.US,D,20140722,000000,13.0711,13.1566,12.9573,13.0138,944441.7499806939,0
+SWBI.US,D,20140723,000000,13.0331,13.2723,12.8717,13.1857,1070415.3904652516,0
+SWBI.US,D,20140724,000000,13.2431,13.3268,13.0234,13.0886,754818.302578109,0
+SWBI.US,D,20140725,000000,12.9768,13.0526,12.9058,12.9573,826277.8765122003,0
+SWBI.US,D,20140728,000000,12.967,13.108,12.8524,12.8717,1300344.7244886348,0
+SWBI.US,D,20140729,000000,12.862,12.9768,12.653,12.6715,928254.3825194956,0
+SWBI.US,D,20140730,000000,12.5024,12.5122,12.0931,12.2467,2387655.2168338774,0
+SWBI.US,D,20140731,000000,12.1514,12.2652,11.6858,11.715,2863130.33286158,0
+SWBI.US,D,20140801,000000,11.6674,11.8481,11.5069,11.6392,1364407.0335896038,0
+SWBI.US,D,20140804,000000,11.6955,11.9434,11.6955,11.8287,925374.0680246239,0
+SWBI.US,D,20140805,000000,11.7713,11.9434,11.677,11.7713,504022.1187231346,0
+SWBI.US,D,20140806,000000,11.677,12.0639,11.677,11.9892,803216.8442457402,0
+SWBI.US,D,20140807,000000,12.0562,12.1806,11.8949,11.8949,917527.2683935867,0
+SWBI.US,D,20140808,000000,11.8579,11.9804,11.8093,11.9434,888209.7815707573,0
+SWBI.US,D,20140811,000000,12.0183,12.1709,11.8763,11.9804,660691.6822531037,0
+SWBI.US,D,20140812,000000,11.9522,11.9988,11.8287,11.8763,614527.4416864964,0
+SWBI.US,D,20140813,000000,11.9522,12.1417,11.8763,12.0639,666041.8664273263,0
+SWBI.US,D,20140814,000000,12.0377,12.3877,12.0377,12.2749,954000.2793686857,0
+SWBI.US,D,20140815,000000,12.3682,12.4159,12.132,12.2554,1040967.2608063974,0
+SWBI.US,D,20140818,000000,12.3779,12.4159,12.2652,12.3303,711928.3623819296,0
+SWBI.US,D,20140819,000000,12.3128,12.6258,12.3128,12.551,844350.8212838062,0
+SWBI.US,D,20140820,000000,12.551,12.653,12.3498,12.5122,763407.811875329,0
+SWBI.US,D,20140821,000000,12.5219,12.5412,12.1611,12.238,1372182.8540421298,0
+SWBI.US,D,20140822,000000,12.2846,12.4207,12.1223,12.3128,1274114.317594089,0
+SWBI.US,D,20140825,000000,12.4159,12.7386,12.3779,12.4353,943588.9711534644,0
+SWBI.US,D,20140826,000000,12.6628,12.6628,12.2185,12.4256,2791884.725147066,0
+SWBI.US,D,20140827,000000,10.9751,11.2989,10.6816,10.7292,12607267.186901877,0
+SWBI.US,D,20140828,000000,10.841,10.841,10.529,10.5465,3290134.899359187,0
+SWBI.US,D,20140829,000000,10.5387,10.5854,10.4347,10.4998,2026926.6868633055,0
+SWBI.US,D,20140902,000000,10.529,10.6048,10.3773,10.4805,1678237.8714812554,0
+SWBI.US,D,20140903,000000,10.4726,10.4805,10.1304,10.2063,3215014.2399653983,0
+SWBI.US,D,20140904,000000,10.2257,10.3676,10.1402,10.145,1927097.043838397,0
+SWBI.US,D,20140905,000000,10.1022,10.1304,9.88351,9.93214,2441522.2413066747,0
+SWBI.US,D,20140908,000000,9.8933,10.0449,9.77949,9.84558,1781643.2192147668,0
+SWBI.US,D,20140909,000000,9.79799,9.87378,9.63757,9.63757,1635088.7029804676,0
+SWBI.US,D,20140910,000000,9.59965,9.72311,9.39161,9.71338,2191394.7018880886,0
+SWBI.US,D,20140911,000000,9.69394,10.0829,9.64728,10.0177,3202990.984316851,0
+SWBI.US,D,20140912,000000,10.0274,10.0536,9.79799,9.83588,1440962.7068122055,0
+SWBI.US,D,20140915,000000,9.83588,9.8543,9.62784,9.74255,895034.0695561158,0
+SWBI.US,D,20140916,000000,9.69394,9.79799,9.56173,9.58117,1132680.589058171,0
+SWBI.US,D,20140917,000000,9.60839,9.75227,9.53354,9.5423,943551.9385385319,0
+SWBI.US,D,20140918,000000,9.5423,9.56173,9.41786,9.52382,1051298.3316893086,0
+SWBI.US,D,20140919,000000,9.53354,9.62784,9.1828,9.29538,2102615.1796861137,0
+SWBI.US,D,20140922,000000,9.25844,9.35273,9.16355,9.1828,1421780.840960075,0
+SWBI.US,D,20140923,000000,9.14421,9.17308,8.91664,8.92626,1563071.582454876,0
+SWBI.US,D,20140924,000000,8.91664,9.21129,8.88815,9.17308,1099967.417182708,0
+SWBI.US,D,20140925,000000,9.12506,9.14421,8.869,8.93541,1016462.9852412486,0
+SWBI.US,D,20140926,000000,8.96399,9.24872,8.95455,9.1828,1100094.9739674598,0
+SWBI.US,D,20140929,000000,9.01142,9.23899,8.99266,9.21129,829475.0256015208,0
+SWBI.US,D,20140930,000000,9.23899,9.25844,8.95455,8.95455,947449.6212603479,0
+SWBI.US,D,20141001,000000,8.94502,8.96399,8.75527,8.85967,1481341.6299790267,0
+SWBI.US,D,20141002,000000,8.85024,9.03047,8.85024,8.99266,1072009.8502749535,0
+SWBI.US,D,20141003,000000,9.10581,9.14421,8.99266,9.04933,850632.9929338681,0
+SWBI.US,D,20141006,000000,9.07762,9.12506,8.82166,8.869,1339211.4825457279,0
+SWBI.US,D,20141007,000000,8.82166,8.88815,8.65085,8.65085,771794.6704741609,0
+SWBI.US,D,20141008,000000,8.70792,8.93541,8.56561,8.92626,1345620.1822967604,0
+SWBI.US,D,20141009,000000,8.91664,9.02095,8.77433,8.85024,1268776.4776249083,0
+SWBI.US,D,20141010,000000,8.81223,9.0397,8.65085,8.82166,1449740.4652353511,0
+SWBI.US,D,20141013,000000,8.8028,8.90691,8.67934,8.70792,944250.4148035358,0
+SWBI.US,D,20141014,000000,8.79328,9.14421,8.79328,8.95455,1319121.2889440702,0
+SWBI.US,D,20141015,000000,8.81223,9.16355,8.71725,9.0397,1796902.7139350183,0
+SWBI.US,D,20141016,000000,8.96399,9.47619,8.84071,9.35273,1559303.5138853341,0
+SWBI.US,D,20141017,000000,9.5423,9.74255,9.36244,9.61811,2051763.227279076,0
+SWBI.US,D,20141020,000000,9.66672,9.79701,9.56368,9.76588,1148461.6264389534,0
+SWBI.US,D,20141021,000000,9.81738,9.8543,9.68422,9.8543,943524.1640773275,0
+SWBI.US,D,20141022,000000,9.90298,9.90298,9.6745,9.69394,821542.8452193785,0
+SWBI.US,D,20141023,000000,9.69394,9.8543,9.33426,9.38189,1763667.9993991253,0
+SWBI.US,D,20141024,000000,9.37217,9.78824,9.34593,9.73283,1222553.6020845377,0
+SWBI.US,D,20141027,000000,9.71338,9.71338,9.40037,9.41786,715140.9417274634,0
+SWBI.US,D,20141028,000000,9.45674,9.77949,9.43731,9.6745,1295144.728141715,0
+SWBI.US,D,20141029,000000,9.79799,10.3016,9.77949,10.0449,1736211.4014768833,0
+SWBI.US,D,20141030,000000,9.58117,9.69394,9.0397,9.51508,2188118.3441501586,0
+SWBI.US,D,20141031,000000,9.69394,9.78824,9.5423,9.63757,887152.2946776276,0
+SWBI.US,D,20141103,000000,9.63757,9.69394,9.25844,9.40814,1330127.176365633,0
+SWBI.US,D,20141104,000000,9.34398,9.64728,9.29538,9.62784,1057995.0628897937,0
+SWBI.US,D,20141105,000000,9.66672,9.71338,9.5909,9.63757,1056171.2066043615,0
+SWBI.US,D,20141106,000000,9.62784,9.69394,9.45674,9.5423,669416.9778050832,0
+SWBI.US,D,20141107,000000,9.53354,9.59965,9.39161,9.47619,1284448.474528132,0
+SWBI.US,D,20141110,000000,9.43731,9.52382,9.26816,9.35273,983413.4337800993,0
+SWBI.US,D,20141111,000000,9.40037,9.48591,9.25844,9.26816,606421.4137509214,0
+SWBI.US,D,20141112,000000,9.20166,9.42758,9.11544,9.31482,778790.7486454603,0
+SWBI.US,D,20141113,000000,9.28663,9.41786,9.06809,9.14421,785956.5596352089,0
+SWBI.US,D,20141114,000000,9.1828,9.34398,9.12506,9.15383,782620.5382398966,0
+SWBI.US,D,20141117,000000,9.11544,9.23899,9.02095,9.08704,731406.4891535206,0
+SWBI.US,D,20141118,000000,9.10581,9.60839,9.01142,9.49563,1167942.8392616555,0
+SWBI.US,D,20141119,000000,9.51508,9.59965,9.33426,9.41786,1597538.6601210318,0
+SWBI.US,D,20141120,000000,9.35273,9.62784,9.35273,9.59965,703381.0291183868,0
+SWBI.US,D,20141121,000000,9.62784,9.62784,9.02095,9.04933,2603456.608259903,0
+SWBI.US,D,20141124,000000,9.05876,9.21129,8.94502,8.95455,1320061.505889836,0
+SWBI.US,D,20141125,000000,9.01142,9.16355,9.00189,9.06809,835257.2569499832,0
+SWBI.US,D,20141126,000000,9.16355,9.30509,9.11544,9.19194,1614728.9942366513,0
+SWBI.US,D,20141128,000000,9.24872,9.53354,9.17308,9.45674,1054339.1208488408,0
+SWBI.US,D,20141201,000000,9.45674,9.61811,9.38189,9.42758,1605934.776873632,0
+SWBI.US,D,20141202,000000,9.40037,9.46161,8.869,8.91664,1792128.5926598124,0
+SWBI.US,D,20141203,000000,8.95455,9.08704,8.82166,9.02095,1148552.1506088134,0
+SWBI.US,D,20141204,000000,9.16355,9.221,8.74584,8.92626,2396194.320627393,0
+SWBI.US,D,20141205,000000,8.77433,9.39161,8.77433,9.29538,6340080.372990935,0
+SWBI.US,D,20141208,000000,9.14421,9.35273,8.97342,9.13458,2207226.144772404,0
+SWBI.US,D,20141209,000000,9.05876,9.39161,9.01142,9.20166,2333435.353835339,0
+SWBI.US,D,20141210,000000,9.17308,9.25844,9.01142,9.05876,1238044.5506482446,0
+SWBI.US,D,20141211,000000,9.08704,9.22578,9.05876,9.13458,1017205.6949074214,0
+SWBI.US,D,20141212,000000,9.13458,9.20166,9.03047,9.10581,1098427.477611684,0
+SWBI.US,D,20141215,000000,9.11544,9.1828,9.04457,9.09629,1051585.334455051,0
+SWBI.US,D,20141216,000000,9.04933,9.17308,8.91664,8.91664,1079301.160681942,0
+SWBI.US,D,20141217,000000,8.94502,9.16355,8.91664,9.12506,961040.5909411641,0
+SWBI.US,D,20141218,000000,9.221,9.221,8.97342,9.10581,1055028.338960147,0
+SWBI.US,D,20141219,000000,9.10581,9.39161,9.07762,9.31482,1572292.7035735217,0
+SWBI.US,D,20141222,000000,9.31482,9.37217,9.1968,9.33426,767158.3928211557,0
+SWBI.US,D,20141223,000000,9.33426,9.61617,9.2769,9.49563,936674.1589982663,0
+SWBI.US,D,20141224,000000,9.48591,9.58117,9.41786,9.57146,470362.5577992786,0
+SWBI.US,D,20141226,000000,9.51508,9.5491,9.39161,9.40037,516216.1358739328,0
+SWBI.US,D,20141229,000000,9.37217,9.51508,9.14421,9.21129,798520.9029353528,0
+SWBI.US,D,20141230,000000,9.21129,9.39161,9.1828,9.23899,760156.1425473607,0
+SWBI.US,D,20141231,000000,9.22966,9.30024,8.98293,8.98293,1071085.0635852495,0
+SWBI.US,D,20150102,000000,9.05876,9.08704,8.83022,8.99266,1034343.5661519859,0
+SWBI.US,D,20150105,000000,8.94502,9.02095,8.83119,8.94502,998155.5005751172,0
+SWBI.US,D,20150106,000000,8.97342,9.221,8.90691,8.92626,1263895.3732396658,0
+SWBI.US,D,20150107,000000,9.02095,9.42758,8.99266,9.41786,1538524.10217237,0
+SWBI.US,D,20150108,000000,9.46647,9.6745,9.45382,9.63757,1711356.3447535152,0
+SWBI.US,D,20150109,000000,9.60839,9.81738,9.50536,9.76199,1056164.0058180848,0
+SWBI.US,D,20150112,000000,9.77073,9.82227,9.57632,9.75227,1077023.6548635003,0
+SWBI.US,D,20150113,000000,9.78824,9.81738,9.41786,9.68422,967607.7079894663,0
+SWBI.US,D,20150114,000000,9.5423,9.63757,9.44701,9.55201,580651.8571755204,0
+SWBI.US,D,20150115,000000,9.60839,9.6745,9.29148,9.39161,1053518.2312178398,0
+SWBI.US,D,20150116,000000,9.36244,9.58117,9.35273,9.50536,709212.6372867626,0
+SWBI.US,D,20150120,000000,10.4347,11.4205,10.4347,11.0704,10801855.201002263,0
+SWBI.US,D,20150121,000000,11.051,11.2989,10.9179,11.2794,2866475.6124105398,0
+SWBI.US,D,20150122,000000,11.3825,11.5711,11.2406,11.3534,2454095.8427606574,0
+SWBI.US,D,20150123,000000,11.4885,11.8287,11.3154,11.7335,2171642.945239417,0
+SWBI.US,D,20150126,000000,11.7908,11.9046,11.5809,11.819,1736807.009366996,0
+SWBI.US,D,20150127,000000,11.7335,12.028,11.6576,11.7713,1223807.5675736312,0
+SWBI.US,D,20150128,000000,11.819,11.819,11.402,11.6002,1485059.2930449347,0
+SWBI.US,D,20150129,000000,11.6674,11.781,11.5195,11.7713,956910.4256922638,0
+SWBI.US,D,20150130,000000,11.6674,11.7578,11.5449,11.6674,1363808.3396482586,0
+SWBI.US,D,20150202,000000,11.677,11.8287,11.5313,11.819,1452168.1588809846,0
+SWBI.US,D,20150203,000000,11.8579,12.0639,11.6576,12.0562,1245979.8170816598,0
+SWBI.US,D,20150204,000000,12.028,12.2185,11.9832,12.0931,1304766.0072382002,0
+SWBI.US,D,20150205,000000,12.1417,12.1903,11.9988,12.0562,1153791.2369381473,0
+SWBI.US,D,20150206,000000,12.028,12.1223,11.6674,11.8006,1010811.3967288415,0
+SWBI.US,D,20150209,000000,11.7713,11.9046,11.6197,11.8006,764551.7082032944,0
+SWBI.US,D,20150210,000000,11.8384,12.0834,11.7713,11.9706,1009246.768747876,0
+SWBI.US,D,20150211,000000,11.9706,11.9988,11.8006,11.8579,478902.69027657504,0
+SWBI.US,D,20150212,000000,11.8676,12.1806,11.8093,12.1709,848672.3217098648,0
+SWBI.US,D,20150213,000000,12.1417,12.1903,11.8763,11.9804,815450.9800627239,0
+SWBI.US,D,20150217,000000,11.9522,12.0931,11.9142,12.0562,521709.3070891612,0
+SWBI.US,D,20150218,000000,11.9706,12.132,11.9278,12.028,587561.5259119839,0
+SWBI.US,D,20150219,000000,11.9619,12.3303,11.9522,12.0639,724555.4553907186,0
+SWBI.US,D,20150220,000000,12.0183,12.1417,11.9619,12.1223,624252.6178416946,0
+SWBI.US,D,20150223,000000,12.0834,12.2089,12.0183,12.1709,866601.2507567038,0
+SWBI.US,D,20150224,000000,12.1806,12.3303,12.0183,12.0931,818399.1876849753,0
+SWBI.US,D,20150225,000000,12.0738,12.2554,11.8949,12.2282,851497.0872823376,0
+SWBI.US,D,20150226,000000,12.2467,13.0429,12.2282,12.9953,2016209.8595748048,0
+SWBI.US,D,20150227,000000,12.9953,13.0623,12.7678,12.8339,987814.1428547674,0
+SWBI.US,D,20150302,000000,12.9301,13.1566,12.8436,12.9398,1342651.4009995912,0
+SWBI.US,D,20150303,000000,12.967,12.9953,12.2185,12.3779,2163149.103530781,0
+SWBI.US,D,20150304,000000,13.6029,13.9907,13.2898,13.6029,6819312.242066859,0
+SWBI.US,D,20150305,000000,13.7069,13.735,13.3171,13.6592,1902125.7458514965,0
+SWBI.US,D,20150306,000000,13.5465,13.6106,13.3646,13.4978,1207817.7073920358,0
+SWBI.US,D,20150309,000000,13.4978,13.5562,13.1566,13.2528,1050527.8475619415,0
+SWBI.US,D,20150310,000000,13.108,13.1177,12.6433,12.967,1099866.6061754397,0
+SWBI.US,D,20150311,000000,12.967,12.9768,12.7678,12.8524,663839.4545225106,0
+SWBI.US,D,20150312,000000,12.8815,13.3355,12.8717,13.2335,692725.9228548511,0
+SWBI.US,D,20150313,000000,13.214,13.2986,12.7483,12.9205,933721.8366410213,0
+SWBI.US,D,20150316,000000,13.005,13.0429,12.8164,12.8524,728148.647723067,0
+SWBI.US,D,20150317,000000,12.8242,12.8242,12.5412,12.7581,686190.6950027269,0
+SWBI.US,D,20150318,000000,12.7094,12.8912,12.6336,12.7871,784443.3658416488,0
+SWBI.US,D,20150319,000000,12.7678,12.8912,12.6433,12.7386,530272.0706089278,0
+SWBI.US,D,20150320,000000,12.7581,12.9107,12.7094,12.8339,1412335.4667844535,0
+SWBI.US,D,20150323,000000,12.8524,12.9205,12.5792,12.5889,789713.3126835211,0
+SWBI.US,D,20150324,000000,12.5704,12.7191,12.5219,12.6075,612079.1743658544,0
+SWBI.US,D,20150325,000000,12.6075,12.6075,12.3216,12.3216,732365.2224068133,0
+SWBI.US,D,20150326,000000,12.2846,12.5122,11.9804,12.3303,823239.1447201195,0
+SWBI.US,D,20150327,000000,12.3128,12.7008,12.2467,12.4731,608706.1203556096,0
+SWBI.US,D,20150330,000000,12.4353,12.6433,12.2185,12.2282,928027.0434111558,0
+SWBI.US,D,20150331,000000,12.1806,12.3216,11.9755,12.0738,1104938.017053796,0
+SWBI.US,D,20150401,000000,12.0738,12.2282,11.7247,11.8763,1238809.8913568568,0
+SWBI.US,D,20150402,000000,11.8579,12.3877,11.8579,12.2943,754925.285687923,0
+SWBI.US,D,20150406,000000,12.1903,12.5122,12.1417,12.2652,572230.023329268,0
+SWBI.US,D,20150407,000000,12.2652,12.4781,12.1903,12.3585,1156059.4846028916,0
+SWBI.US,D,20150408,000000,12.3498,12.3877,12.2282,12.2846,810165.6029646281,0
+SWBI.US,D,20150409,000000,12.3031,12.338,12.0639,12.1806,727994.3451608515,0
+SWBI.US,D,20150410,000000,12.1611,12.2749,12.0639,12.2185,370768.48335274745,0
+SWBI.US,D,20150413,000000,12.2185,12.3877,12.132,12.1611,617456.1043175407,0
+SWBI.US,D,20150414,000000,12.1417,12.3877,12.1417,12.3303,1005091.9150890241,0
+SWBI.US,D,20150415,000000,13.7447,14.2289,13.422,14.2006,6252873.70823973,0
+SWBI.US,D,20150416,000000,14.2006,14.4175,13.8313,14.2376,2203409.7280667503,0
+SWBI.US,D,20150417,000000,14.1715,14.4466,13.9907,14.4272,1425619.8887082697,0
+SWBI.US,D,20150420,000000,14.4272,14.5147,14.1404,14.2571,954794.4232222636,0
+SWBI.US,D,20150421,000000,14.3242,14.3601,13.8876,14.0384,811513.1786747327,0
+SWBI.US,D,20150422,000000,14.0102,14.0577,13.7069,13.9256,675121.0291886767,0
+SWBI.US,D,20150423,000000,13.9431,14.2289,13.8876,14.1433,1088058.3454301702,0
+SWBI.US,D,20150424,000000,14.1812,14.2376,14.048,14.2376,847136.4968738346,0
+SWBI.US,D,20150427,000000,14.2006,14.3514,14.0869,14.1715,1103133.705759571,0
+SWBI.US,D,20150428,000000,14.191,14.2571,14.0958,14.191,766743.8332706413,0
+SWBI.US,D,20150429,000000,14.0577,14.1715,13.9256,14.1346,698840.4190539757,0
+SWBI.US,D,20150430,000000,14.0675,14.2104,13.9713,14.0958,930768.4856000254,0
+SWBI.US,D,20150501,000000,14.0577,14.2201,13.8973,14.191,1052636.6492456952,0
+SWBI.US,D,20150504,000000,14.2104,14.4369,14.0958,14.4078,996762.6627800929,0
+SWBI.US,D,20150505,000000,14.4175,14.5798,14.1152,14.1152,1366476.7452909432,0
+SWBI.US,D,20150506,000000,14.1618,14.2804,13.9615,14.152,643962.198456629,0
+SWBI.US,D,20150507,000000,14.1346,14.2755,14.0958,14.191,464017.6364405716,0
+SWBI.US,D,20150508,000000,14.2949,14.3339,14.1618,14.1812,454050.7196045508,0
+SWBI.US,D,20150511,000000,14.1248,14.3047,14.0958,14.2571,429172.0031550729,0
+SWBI.US,D,20150512,000000,14.1715,14.2999,14.0958,14.2755,633992.1955693655,0
+SWBI.US,D,20150513,000000,14.2755,14.3601,14.2289,14.2571,432861.89175975625,0
+SWBI.US,D,20150514,000000,14.2755,14.4563,14.2104,14.3514,520467.68580511987,0
+SWBI.US,D,20150515,000000,14.3786,14.6547,14.3786,14.6255,872406.1131476262,0
+SWBI.US,D,20150518,000000,14.6837,14.779,14.6157,14.6547,714096.8277230758,0
+SWBI.US,D,20150519,000000,14.6352,14.7888,14.5341,14.5798,515441.537011562,0
+SWBI.US,D,20150520,000000,14.6255,14.6352,14.2852,14.3601,555678.5018212195,0
+SWBI.US,D,20150521,000000,14.3426,14.6935,14.2949,14.5895,534382.690866611,0
+SWBI.US,D,20150522,000000,14.5798,14.6644,14.4078,14.4175,437078.4664435025,0
+SWBI.US,D,20150526,000000,14.3601,14.4078,14.1152,14.1152,609128.9093761012,0
+SWBI.US,D,20150527,000000,14.1433,14.2104,13.8682,14.1618,434338.0529383737,0
+SWBI.US,D,20150528,000000,14.1055,14.1346,13.9528,13.9907,341470.5415211252,0
+SWBI.US,D,20150529,000000,13.9431,14.1433,13.8973,13.9528,471551.7162121638,0
+SWBI.US,D,20150601,000000,14.0384,14.2658,13.9169,14.0869,878463.00305685,0
+SWBI.US,D,20150602,000000,14.0004,14.4563,14.0004,14.3426,531102.2183936974,0
+SWBI.US,D,20150603,000000,14.4175,14.6837,14.4175,14.4952,562002.8495049685,0
+SWBI.US,D,20150604,000000,14.4272,14.4855,14.2006,14.3144,669006.5329895624,0
+SWBI.US,D,20150605,000000,14.3047,14.5516,14.2104,14.5516,350948.8335767665,0
+SWBI.US,D,20150608,000000,14.5516,14.6061,14.398,14.4175,304141.66566755396,0
+SWBI.US,D,20150609,000000,14.4563,14.5613,14.3242,14.3786,371469.01698525326,0
+SWBI.US,D,20150610,000000,14.4563,14.713,14.3047,14.5331,640378.2642779987,0
+SWBI.US,D,20150611,000000,14.5516,14.6547,14.4272,14.5895,434199.18063237163,0
+SWBI.US,D,20150612,000000,14.5798,14.8364,14.5147,14.7888,552199.4933849014,0
+SWBI.US,D,20150615,000000,14.7693,15.0153,14.6352,14.9589,653615.3667494438,0
+SWBI.US,D,20150616,000000,14.9871,15.1766,14.9026,15.1582,799623.651913382,0
+SWBI.US,D,20150617,000000,15.1766,15.2156,14.9395,14.9686,817441.4831154234,0
+SWBI.US,D,20150618,000000,15.0639,15.3857,15.0348,15.2719,1795646.6910786054,0
+SWBI.US,D,20150619,000000,15.0153,15.4615,14.4272,15.3488,3601102.9103795914,0
+SWBI.US,D,20150622,000000,15.4246,16.0798,15.2817,15.9058,2789880.849205625,0
+SWBI.US,D,20150623,000000,15.9641,16.1079,15.4799,15.9058,1547418.1018589465,0
+SWBI.US,D,20150624,000000,15.8873,16.1255,15.8222,15.8697,1028706.3792120311,0
+SWBI.US,D,20150625,000000,15.8873,15.9932,15.7949,15.8514,771583.7903057755,0
+SWBI.US,D,20150626,000000,16.0701,16.1624,15.8601,15.935,1426672.2321826243,0
+SWBI.US,D,20150629,000000,15.8125,15.8416,15.6229,15.6326,691670.4933292335,0
+SWBI.US,D,20150630,000000,15.7084,15.8095,15.5549,15.7376,651588.8597655526,0
+SWBI.US,D,20150701,000000,15.8416,15.8697,15.689,15.8027,861296.3286673909,0
+SWBI.US,D,20150702,000000,15.8416,15.8697,15.6229,15.6326,784021.6055048981,0
+SWBI.US,D,20150706,000000,15.5374,15.6988,15.376,15.6608,829668.4181461706,0
+SWBI.US,D,20150707,000000,15.7084,15.7949,15.3002,15.7279,958177.7640699976,0
+SWBI.US,D,20150708,000000,15.6326,15.7463,15.4421,15.6045,782757.3531783968,0
+SWBI.US,D,20150709,000000,15.7084,15.7949,15.3002,15.4246,891340.0662164388,0
+SWBI.US,D,20150710,000000,15.547,15.6229,15.3662,15.5947,519412.25627950224,0
+SWBI.US,D,20150713,000000,15.6695,15.8416,15.5947,15.6792,624518.0182487178,0
+SWBI.US,D,20150714,000000,15.6695,15.8601,15.6229,15.6695,487189.7665518292,0
+SWBI.US,D,20150715,000000,15.689,15.8697,15.5567,15.5665,554215.7135313238,0
+SWBI.US,D,20150716,000000,15.6229,15.9738,15.6229,15.9058,684820.4882501625,0
+SWBI.US,D,20150717,000000,15.9447,15.9835,15.4518,15.5082,595315.7440056797,0
+SWBI.US,D,20150720,000000,15.5849,15.7376,15.4343,15.6326,609653.5380876723,0
+SWBI.US,D,20150721,000000,15.5947,15.7463,15.4421,15.5082,466913.3811916567,0
+SWBI.US,D,20150722,000000,15.4149,15.6326,15.3953,15.5752,343884.86227808736,0
+SWBI.US,D,20150723,000000,15.5374,15.5374,15.2817,15.4343,631581.9895473969,0
+SWBI.US,D,20150724,000000,15.339,15.4421,14.92,14.9968,882486.1851959364,0
+SWBI.US,D,20150727,000000,14.8636,15.0542,14.7596,15.025,500225.2470086372,0
+SWBI.US,D,20150728,000000,15.0736,15.2904,14.7596,15.2525,660572.3549383188,0
+SWBI.US,D,20150729,000000,15.2817,15.3002,14.8559,15.1766,587726.1153116885,0
+SWBI.US,D,20150730,000000,15.1009,15.3953,15.0736,15.2437,485256.8697890203,0
+SWBI.US,D,20150731,000000,15.2156,15.6045,15.1193,15.3857,468494.4681126066,0
+SWBI.US,D,20150803,000000,15.3488,15.5277,14.7218,14.7693,1011068.5676658875,0
+SWBI.US,D,20150804,000000,14.7033,15.0153,14.6547,14.9784,738901.4789426884,0
+SWBI.US,D,20150805,000000,15.0348,15.8601,15.0348,15.7852,1068871.336159285,0
+SWBI.US,D,20150806,000000,15.7852,15.9447,15.6045,15.6608,829326.8951417804,0
+SWBI.US,D,20150807,000000,15.652,15.7463,15.4799,15.5665,603223.2359778602,0
+SWBI.US,D,20150810,000000,15.6792,15.897,15.6326,15.7463,725408.2342179382,0
+SWBI.US,D,20150811,000000,15.7561,16.003,15.7561,15.8601,699430.8835254248,0
+SWBI.US,D,20150812,000000,15.7949,16.1167,15.5752,16.0322,526896.959231171,0
+SWBI.US,D,20150813,000000,16.1167,16.3734,15.935,16.0982,638855.8123307106,0
+SWBI.US,D,20150814,000000,16.0419,16.2013,15.8697,16.1915,465857.95166603907,0
+SWBI.US,D,20150817,000000,16.211,16.4385,16.1255,16.4015,603960.8022253086,0
+SWBI.US,D,20150818,000000,16.4579,16.4579,16.0982,16.1167,499593.6351872721,0
+SWBI.US,D,20150819,000000,16.0322,16.1624,15.689,15.8514,597109.7684624864,0
+SWBI.US,D,20150820,000000,15.8027,16.0506,15.6326,15.6326,640122.1220247137,0
+SWBI.US,D,20150821,000000,15.376,15.8222,15.0833,15.6423,1226898.7622367973,0
+SWBI.US,D,20150824,000000,14.1346,15.4887,13.9528,14.713,1468099.3840888573,0
+SWBI.US,D,20150825,000000,15.2244,15.3662,14.5331,14.5895,955753.1564755664,0
+SWBI.US,D,20150826,000000,14.8461,15.2622,14.6837,15.1193,706644.0139675849,0
+SWBI.US,D,20150827,000000,15.2719,15.4985,14.9968,15.3857,1088586.060192964,0
+SWBI.US,D,20150828,000000,16.3636,17.2153,16.1527,17.1034,5343829.994717341,0
+SWBI.US,D,20150831,000000,17.1695,17.4922,17.046,17.151,2089776.1778251177,0
+SWBI.US,D,20150901,000000,16.8662,17.7761,16.838,17.434,2533708.764082766,0
+SWBI.US,D,20150902,000000,17.7858,17.8626,17.2073,17.3951,1836764.2091766566,0
+SWBI.US,D,20150903,000000,17.4922,17.5866,17.1792,17.3862,1159429.4525619138,0
+SWBI.US,D,20150904,000000,17.2346,17.4922,17.2073,17.2249,805422.3422018188,0
+SWBI.US,D,20150908,000000,17.4922,17.7761,17.3115,17.6429,1386612.2009776826,0
+SWBI.US,D,20150909,000000,17.8238,18.0405,17.7382,17.7761,1505949.8026027773,0
+SWBI.US,D,20150910,000000,17.7955,18.232,17.7955,17.9093,911763.5533526007,0
+SWBI.US,D,20150911,000000,17.9093,17.9851,17.6342,17.8141,726249.6975239478,0
+SWBI.US,D,20150914,000000,17.9093,18.0221,17.7761,17.9939,1006145.28724715,0
+SWBI.US,D,20150915,000000,17.9939,18.0308,17.3115,17.4631,1260105.7023114958,0
+SWBI.US,D,20150916,000000,17.5409,18.0221,17.4728,17.7663,738901.4789426884,0
+SWBI.US,D,20150917,000000,17.6799,17.7955,17.4242,17.4533,947285.031860633,0
+SWBI.US,D,20150918,000000,17.2541,17.5496,16.7048,16.7515,1498147.2363729696,0
+SWBI.US,D,20150921,000000,16.8001,16.9693,16.421,16.5055,1234278.5394462245,0
+SWBI.US,D,20150922,000000,16.421,16.5707,16.2771,16.5055,921490.7868752907,0
+SWBI.US,D,20150923,000000,16.6096,16.8147,16.5055,16.6465,620882.6498826925,0
+SWBI.US,D,20150924,000000,16.4774,16.8186,16.3636,16.734,584968.2141828445,0
+SWBI.US,D,20150925,000000,16.9498,16.9984,16.6096,16.6563,685664.0089236639,0
+SWBI.US,D,20150928,000000,16.5707,16.6281,15.9543,15.9932,1096403.0279953252,0
+SWBI.US,D,20150929,000000,16.0798,16.1819,15.6045,15.9738,835677.988602983,0
+SWBI.US,D,20150930,000000,16.0127,16.1819,15.8416,16.003,627154.5346952752,0
+SWBI.US,D,20151001,000000,15.9738,16.003,15.4887,15.7754,1068976.2619015973,0
+SWBI.US,D,20151002,000000,15.6695,15.8775,15.5277,15.7463,1291838.5385750688,0
+SWBI.US,D,20151005,000000,15.7279,17.0169,15.7279,16.8925,1503184.7006876664,0
+SWBI.US,D,20151006,000000,16.9411,17.0742,16.5055,16.6184,1019110.8172091169,0
+SWBI.US,D,20151007,000000,16.6563,17.0645,16.6465,16.734,840948.964128596,0
+SWBI.US,D,20151008,000000,16.6854,17.2628,16.5998,17.1977,1027229.1893495716,0
+SWBI.US,D,20151009,000000,17.3212,17.3309,17.0169,17.2444,669745.1279207416,0
+SWBI.US,D,20151012,000000,17.2919,17.6614,17.1792,17.4825,867515.7506088276,0
+SWBI.US,D,20151013,000000,17.6342,17.9559,17.36,17.6245,1303225.0389835672,0
+SWBI.US,D,20151014,000000,17.6993,17.8714,17.5496,17.605,1256521.768132906,0
+SWBI.US,D,20151015,000000,17.5681,17.7858,17.1229,17.7761,1163644.998561899,0
+SWBI.US,D,20151016,000000,17.7285,17.9939,17.434,17.6711,921807.6214697191,0
+SWBI.US,D,20151019,000000,17.5768,17.8811,17.5594,17.8141,676517.9817186948,0
+SWBI.US,D,20151020,000000,17.7285,17.85,17.5117,17.7382,386053.6951668029,0
+SWBI.US,D,20151021,000000,17.8238,17.8335,17.3688,17.3862,737847.0781008117,0
+SWBI.US,D,20151022,000000,17.3951,17.5496,17.1792,17.2444,1028072.7100232148,0
+SWBI.US,D,20151023,000000,17.3115,17.3862,16.9119,17.0267,804263.0156176297,0
+SWBI.US,D,20151026,000000,16.9886,17.1131,16.7515,16.8478,668900.5785634891,0
+SWBI.US,D,20151027,000000,16.838,17.0742,16.6756,16.7807,408509.86138934136,0
+SWBI.US,D,20151028,000000,16.7807,17.2249,16.7515,17.1977,724246.8502662674,0
+SWBI.US,D,20151029,000000,17.2073,17.3504,17.0072,17.2541,651084.8047289496,0
+SWBI.US,D,20151030,000000,17.2073,17.2919,16.8662,16.9411,736369.8882384332,0
+SWBI.US,D,20151102,000000,16.9596,17.1695,16.5707,16.9886,804217.75353271,0
+SWBI.US,D,20151103,000000,16.9411,17.2726,16.6465,17.0267,687350.021586926,0
+SWBI.US,D,20151104,000000,17.0169,17.1977,16.6611,16.734,827216.0360905451,0
+SWBI.US,D,20151105,000000,16.6951,16.8283,16.1721,16.487,874578.6932237558,0
+SWBI.US,D,20151106,000000,16.4677,17.3016,16.3636,17.2346,775060.7413745917,0
+SWBI.US,D,20151109,000000,17.2346,17.2346,16.5998,16.7417,455886.92009503476,0
+SWBI.US,D,20151110,000000,16.7048,17.0364,16.6281,16.9886,414307.5229940274,0
+SWBI.US,D,20151111,000000,16.9596,17.0645,16.6184,16.7048,413359.0765782138,0
+SWBI.US,D,20151112,000000,16.6368,16.8662,16.4015,16.7048,515723.3963585597,0
+SWBI.US,D,20151113,000000,16.5901,16.6756,16.248,16.2577,678704.963367297,0
+SWBI.US,D,20151116,000000,16.8662,16.9789,16.1721,16.5901,924022.3775795257,0
+SWBI.US,D,20151117,000000,16.6368,16.734,16.3734,16.4287,577291.1473702565,0
+SWBI.US,D,20151118,000000,16.4385,17.0645,16.3918,16.7904,901355.3311886119,0
+SWBI.US,D,20151119,000000,16.8089,16.8283,16.4677,16.7709,918961.2535385271,0
+SWBI.US,D,20151120,000000,16.838,17.1608,16.6368,17.046,897668.5286351712,0
+SWBI.US,D,20151123,000000,17.1034,17.4533,17.0072,17.3309,764307.9101549803,0
+SWBI.US,D,20151124,000000,17.3212,17.8529,17.0839,17.6896,934564.3286307617,0
+SWBI.US,D,20151125,000000,17.7382,17.8238,17.434,17.5963,541129.8275708616,0
+SWBI.US,D,20151127,000000,17.6245,17.7285,17.4437,17.6896,188811.81592527148,0
+SWBI.US,D,20151130,000000,17.6896,17.7188,17.2541,17.3951,616506.629217976,0
+SWBI.US,D,20151201,000000,17.5214,17.605,17.2823,17.4728,603772.553099383,0
+SWBI.US,D,20151202,000000,17.5963,17.6429,17.2444,17.3862,1166219.7939835927,0
+SWBI.US,D,20151203,000000,17.6245,18.0221,17.2073,17.4145,1621548.1388033358,0
+SWBI.US,D,20151204,000000,17.6896,18.0793,17.4728,18.0133,1669667.9071753132,0
+SWBI.US,D,20151207,000000,18.6773,19.558,18.1184,19.3888,6818996.436156211,0
+SWBI.US,D,20151208,000000,19.7777,20.396,19.4083,20.2899,7236195.58916628,0
+SWBI.US,D,20151209,000000,20.1588,21.1065,19.4462,20.5263,6539944.367106521,0
+SWBI.US,D,20151210,000000,20.6039,22.1312,20.6039,21.8162,7740804.0576259,0
+SWBI.US,D,20151211,000000,21.8639,22.2527,21.2475,22.243,5283634.507825761,0
+SWBI.US,D,20151214,000000,22.5657,22.7183,22.0739,22.557,4011194.8873737245,0
+SWBI.US,D,20151215,000000,22.5657,22.8224,20.0247,20.3182,6559553.136714077,0
+SWBI.US,D,20151216,000000,20.3765,21.2184,20.3571,20.8198,3068827.9925130033,0
+SWBI.US,D,20151217,000000,21.0968,21.1901,20.4134,20.4601,1791432.1737622295,0
+SWBI.US,D,20151218,000000,20.2133,20.5846,19.9857,20.2414,2361973.098377043,0
+SWBI.US,D,20151221,000000,20.5359,20.916,20.5166,20.7935,1321250.6643026404,0
+SWBI.US,D,20151222,000000,20.8198,21.1804,20.3862,21.0677,1618371.5633890645,0
+SWBI.US,D,20151223,000000,21.0775,21.1804,20.6507,20.9063,1304488.262626257,0
+SWBI.US,D,20151224,000000,20.7935,20.9822,20.6604,20.8577,442049.0663146616,0
+SWBI.US,D,20151228,000000,20.8296,20.9734,20.5457,20.8198,799366.480976346,0
+SWBI.US,D,20151229,000000,20.8198,21.4108,20.7741,21.0968,979413.9113672137,0
+SWBI.US,D,20151230,000000,21.1241,21.3914,20.954,21.0015,567439.443114047,0
+SWBI.US,D,20151231,000000,20.8869,21.0677,20.6972,20.848,995000.527519474,0
+SWBI.US,D,20160104,000000,20.7168,22.3761,20.641,22.0836,4048656.4634307213,0
+SWBI.US,D,20160105,000000,24.2737,25.1749,23.7236,24.5294,15137454.766515022,0
+SWBI.US,D,20160106,000000,24.056,24.0657,22.8321,23.4397,6033790.815657122,0
+SWBI.US,D,20160107,000000,22.9176,23.9958,22.3528,22.4053,4007261.200720626,0
+SWBI.US,D,20160108,000000,22.871,23.3337,21.3438,21.4663,3425217.5344338827,0
+SWBI.US,D,20160111,000000,21.5412,21.7044,20.5166,21.1523,3319734.2455290444,0
+SWBI.US,D,20160112,000000,21.1999,21.5412,20.5943,21.4576,2473534.879549814,0
+SWBI.US,D,20160113,000000,21.4838,21.6471,19.7971,19.976,2323343.9662657687,0
+SWBI.US,D,20160114,000000,19.976,20.1588,19.2838,19.7495,2932663.182135338,0
+SWBI.US,D,20160115,000000,19.1711,19.6065,18.7813,19.4938,2592251.1561910226,0
+SWBI.US,D,20160119,000000,19.6737,19.9576,18.8202,19.1614,2210798.763429875,0
+SWBI.US,D,20160120,000000,18.7726,19.4657,18.1941,19.246,2105900.7955777417,0
+SWBI.US,D,20160121,000000,19.246,19.9108,19.2081,19.4744,2299486.732778178,0
+SWBI.US,D,20160122,000000,19.6737,19.9876,19.5318,19.7301,1272645.3572017183,0
+SWBI.US,D,20160125,000000,20.0051,20.5933,19.5775,19.8263,1772755.391630554,0
+SWBI.US,D,20160126,000000,19.9196,20.187,19.5493,20.1296,1229825.3675003194,0
+SWBI.US,D,20160127,000000,19.8263,20.0576,18.932,19.0866,1463721.3060567502,0
+SWBI.US,D,20160128,000000,19.3228,19.4744,18.9795,19.3694,1137571.9802808217,0
+SWBI.US,D,20160129,000000,19.4559,20.4893,19.4559,20.4505,2101958.8794547566,0
+SWBI.US,D,20160201,000000,20.3474,20.9063,20.0907,20.5651,1930908.3171253973,0
+SWBI.US,D,20160202,000000,20.3474,20.954,20.2133,20.8869,1460046.8477083007,0
+SWBI.US,D,20160203,000000,21.058,21.0958,20.1588,20.5263,1193759.7152896198,0
+SWBI.US,D,20160204,000000,20.396,20.7265,19.8448,20.7168,1428962.0822060977,0
+SWBI.US,D,20160205,000000,20.5651,20.8577,20.2803,20.2987,1556039.5003523345,0
+SWBI.US,D,20160208,000000,20.1937,20.2355,19.3499,20.1937,1625885.0694856078,0
+SWBI.US,D,20160209,000000,19.9576,20.641,19.7874,19.9576,1751486.326453399,0
+SWBI.US,D,20160210,000000,20.0712,20.9452,20.0615,20.7265,1536504.7959746646,0
+SWBI.US,D,20160211,000000,20.4134,21.3243,20.396,20.9452,1756282.0500873341,0
+SWBI.US,D,20160212,000000,21.1338,21.7044,20.5661,21.6665,1776880.4134606796,0
+SWBI.US,D,20160216,000000,22.6989,22.7183,21.9776,22.3013,2001912.1841589469,0
+SWBI.US,D,20160217,000000,22.4627,22.519,21.7327,21.997,1835823.9922307895,0
+SWBI.US,D,20160218,000000,22.1029,23.2589,21.7599,22.5745,1932782.5789145648,0
+SWBI.US,D,20160219,000000,22.4151,22.7844,22.0359,22.3956,1255877.8121064792,0
+SWBI.US,D,20160222,000000,22.6989,22.7757,21.7696,22.0739,1357472.676443199,0
+SWBI.US,D,20160223,000000,22.0933,22.6619,21.8989,22.3859,1015406.5270319509,0
+SWBI.US,D,20160224,000000,22.2721,22.9078,22.0457,22.7086,1224285.9055165013,0
+SWBI.US,D,20160225,000000,22.9274,23.5923,22.8418,23.5145,1885553.6506685307,0
+SWBI.US,D,20160226,000000,23.7137,23.9986,23.2404,23.4668,1311994.5679366246,0
+SWBI.US,D,20160229,000000,23.9237,24.6149,23.7137,24.056,2272157.691640688,0
+SWBI.US,D,20160301,000000,24.2369,24.6052,24.0657,24.4068,2437946.536598072,0
+SWBI.US,D,20160302,000000,24.4449,24.5489,23.3852,23.9802,2697604.8309435863,0
+SWBI.US,D,20160303,000000,24.2173,24.3019,23.6351,24.0929,2398881.242577574,0
+SWBI.US,D,20160304,000000,25.4208,26.5494,24.4546,25.6591,11928480.957518954,0
+SWBI.US,D,20160307,000000,25.6103,25.6103,23.6662,24.6052,4850949.54967064,0
+SWBI.US,D,20160308,000000,24.3496,25.9341,24.2271,25.5074,3247571.051911205,0
+SWBI.US,D,20160309,000000,25.763,27.0267,25.7173,26.7876,4014348.831745556,0
+SWBI.US,D,20160310,000000,27.1561,27.1755,26.0012,26.4833,2941298.982201279,0
+SWBI.US,D,20160311,000000,26.703,26.7876,26.1898,26.6662,1577185.1234797817,0
+SWBI.US,D,20160314,000000,26.8051,27.2436,26.6602,26.9101,1878060.718246905,0
+SWBI.US,D,20160315,000000,26.7585,27.091,26.5786,26.6846,1579411.1951108791,0
+SWBI.US,D,20160316,000000,26.5592,27.091,26.3707,27.054,1494804.0141914312,0
+SWBI.US,D,20160317,000000,27.0812,28.0018,26.9101,27.8599,2507044.252646418,0
+SWBI.US,D,20160318,000000,28.0864,28.8748,27.68,27.7744,3270424.2900605523,0
+SWBI.US,D,20160321,000000,27.4614,28.3235,27.1474,27.7363,2283191.3535234453,0
+SWBI.US,D,20160322,000000,27.9833,28.0669,27.6324,27.7266,1701064.3638531193,0
+SWBI.US,D,20160323,000000,27.8871,28.1545,27.5274,27.5547,1430985.5031387461,0
+SWBI.US,D,20160324,000000,27.367,27.4136,24.7579,25.1565,5644763.195774375,0
+SWBI.US,D,20160328,000000,25.5735,26.4542,25.2313,25.5307,3310327.9613358374,0
+SWBI.US,D,20160329,000000,25.554,26.0576,25.0135,25.9253,2344471.0730857197,0
+SWBI.US,D,20160330,000000,26.0382,26.0857,25.1934,25.6103,2354143.7863697517,0
+SWBI.US,D,20160331,000000,25.5074,25.7533,25.1934,25.2508,1420871.484526635,0
+SWBI.US,D,20160401,000000,25.1379,26.3425,24.995,26.3326,2804811.1651264876,0
+SWBI.US,D,20160404,000000,24.577,24.5867,21.2952,21.6082,14361392.08716975,0
+SWBI.US,D,20160405,000000,21.6374,22.5385,21.6374,22.1487,4326610.926921179,0
+SWBI.US,D,20160406,000000,22.3393,22.871,22.0933,22.2818,2839796.6994018406,0
+SWBI.US,D,20160407,000000,22.1779,22.6523,22.0262,22.4724,1956429.9609174295,0
+SWBI.US,D,20160408,000000,22.5745,22.6173,21.8347,22.0836,1737324.4372922804,0
+SWBI.US,D,20160411,000000,22.1029,22.2333,21.6568,21.686,1739077.3143992622,0
+SWBI.US,D,20160412,000000,21.6374,21.7793,21.1436,21.5314,2442954.1690842547,0
+SWBI.US,D,20160413,000000,21.579,21.7987,21.1804,21.475,2016588.4151941175,0
+SWBI.US,D,20160414,000000,21.4011,21.7355,21.1065,21.4925,1888149.0197652427,0
+SWBI.US,D,20160415,000000,21.4576,21.5217,20.6789,20.8383,2863563.40871947,0
+SWBI.US,D,20160418,000000,20.5068,21.2282,20.2899,21.1717,1899609.5854035257,0
+SWBI.US,D,20160419,000000,21.267,21.3438,20.8771,21.1163,1172293.1428327707,0
+SWBI.US,D,20160420,000000,21.058,21.2854,21.058,21.0968,1105510.9939015703,0
+SWBI.US,D,20160421,000000,21.1523,21.1717,20.6789,20.7363,931125.4388606392,0
+SWBI.US,D,20160422,000000,20.7741,21.3049,20.6789,21.2475,1125812.0676717653,0
+SWBI.US,D,20160425,000000,21.1065,21.2379,20.9258,21.0405,890495.5168591863,0
+SWBI.US,D,20160426,000000,20.9919,21.3438,20.8771,21.2184,1377202.8307331416,0
+SWBI.US,D,20160427,000000,21.1999,21.4925,21.021,21.3243,1323016.914298263,0
+SWBI.US,D,20160428,000000,21.1338,21.3146,20.746,20.8023,1004471.6187888789,0
+SWBI.US,D,20160429,000000,20.8023,20.8674,20.4698,20.707,1109068.1823027772,0
+SWBI.US,D,20160502,000000,20.6789,21.893,20.6312,21.6665,2028818.436276158,0
+SWBI.US,D,20160503,000000,22.2916,22.2916,21.3438,21.9776,2294801.0783053106,0
+SWBI.US,D,20160504,000000,21.8347,22.0165,21.1065,21.4925,1402845.8592074607,0
+SWBI.US,D,20160505,000000,21.5022,21.8377,21.2952,21.6957,926978.8146717745,0
+SWBI.US,D,20160506,000000,21.5984,21.6277,20.7653,21.021,1657093.2770375186,0
+SWBI.US,D,20160509,000000,21.0871,22.1029,20.9637,21.931,1283958.821064042,0
+SWBI.US,D,20160510,000000,21.9678,22.1312,21.579,21.893,975867.0098035261,0
+SWBI.US,D,20160511,000000,21.7696,21.8162,21.373,21.5887,1060733.419027522,0
+SWBI.US,D,20160512,000000,21.5887,21.7501,21.4381,21.6763,631032.672425874,0
+SWBI.US,D,20160513,000000,21.651,21.8542,21.4205,21.5509,523441.61052107386,0
+SWBI.US,D,20160516,000000,21.5022,21.9873,21.4576,21.8736,617982.7903966036,0
+SWBI.US,D,20160517,000000,21.7793,21.9495,21.2797,21.4381,876412.836346748,0
+SWBI.US,D,20160518,000000,21.3633,21.6277,21.021,21.2757,664666.5162560275,0
+SWBI.US,D,20160519,000000,21.2379,21.7599,21.1785,21.7044,722122.6183262902,0
+SWBI.US,D,20160520,000000,21.7501,21.9591,21.6471,21.9591,831326.6563482182,0
+SWBI.US,D,20160523,000000,21.9591,22.1584,21.8639,21.8833,729343.9782384477,0
+SWBI.US,D,20160524,000000,21.9591,22.7282,21.9591,22.5745,1133972.6158459678,0
+SWBI.US,D,20160525,000000,22.6329,22.766,22.3013,22.519,1188322.092996679,0
+SWBI.US,D,20160526,000000,22.5938,23.1208,22.5288,23.011,1011570.5653349989,0
+SWBI.US,D,20160527,000000,23.011,23.078,22.5745,22.766,1031435.4771959602,0
+SWBI.US,D,20160531,000000,22.8321,23.1743,22.7757,23.116,838687.9172501185,0
+SWBI.US,D,20160601,000000,23.0596,23.5145,22.9682,23.3337,1466323.8759395368,0
+SWBI.US,D,20160602,000000,23.2404,23.3337,22.9419,23.1548,1271081.7579044432,0
+SWBI.US,D,20160603,000000,23.1257,23.5184,21.2379,21.512,5343302.279954548,0
+SWBI.US,D,20160606,000000,21.5693,21.789,20.2608,20.432,3910135.9672697857,0
+SWBI.US,D,20160607,000000,20.4795,20.5846,20.0247,20.4134,2049468.2338368478,0
+SWBI.US,D,20160608,000000,20.396,21.2282,20.0615,20.6127,2335253.0380184073,0
+SWBI.US,D,20160609,000000,20.5748,21.3817,20.396,20.8771,2491557.4188176543,0
+SWBI.US,D,20160610,000000,20.6789,21.0015,20.2036,20.3084,1377497.0342850597,0
+SWBI.US,D,20160613,000000,22.1954,22.6619,21.3438,21.7044,8248520.179688661,0
+SWBI.US,D,20160614,000000,22.139,22.1487,20.2899,20.7363,4702198.793634061,0
+SWBI.US,D,20160615,000000,20.7653,20.954,20.3182,20.3765,2526440.084718116,0
+SWBI.US,D,20160616,000000,20.6972,20.8451,20.2133,20.6312,3254864.4196857153,0
+SWBI.US,D,20160617,000000,22.871,22.9078,21.8639,22.4345,11726342.543636665,0
+SWBI.US,D,20160620,000000,22.7183,23.2404,22.4442,22.9653,4003220.530957895,0
+SWBI.US,D,20160621,000000,23.0499,23.5631,22.8807,23.4863,2791511.312946508,0
+SWBI.US,D,20160622,000000,23.5145,24.3788,23.4863,24.1697,2969239.061485247,0
+SWBI.US,D,20160623,000000,24.4166,24.5021,23.8188,24.0268,2230810.777066705,0
+SWBI.US,D,20160624,000000,22.8321,24.582,22.6619,24.5197,3719584.6471263147,0
+SWBI.US,D,20160627,000000,24.5099,25.0232,23.9334,24.2922,2981159.4487590045,0
+SWBI.US,D,20160628,000000,24.3205,24.89,24.3019,24.7208,1664991.5108560417,0
+SWBI.US,D,20160629,000000,25.0893,25.3178,24.8804,25.2886,1996904.5516729665,0
+SWBI.US,D,20160630,000000,25.3742,25.9253,25.2692,25.7815,2046459.3338735544,0
+SWBI.US,D,20160701,000000,25.8087,26.498,25.4597,26.3472,2797088.8362290305,0
+SWBI.US,D,20160705,000000,26.6933,26.7488,26.0479,26.3707,2686407.6083447947,0
+SWBI.US,D,20160706,000000,26.3707,26.9247,26.2666,26.8732,2005111.390615759,0
+SWBI.US,D,20160707,000000,26.8441,27.054,26.5981,26.8344,1807770.7577345222,0
+SWBI.US,D,20160708,000000,28.2195,28.2195,27.262,27.5741,4941965.43034112,0
+SWBI.US,D,20160711,000000,28.03,28.0766,27.3184,27.8405,2979735.750451513,0
+SWBI.US,D,20160712,000000,27.7072,27.9736,25.9059,27.1093,3769672.287508451,0
+SWBI.US,D,20160713,000000,26.5689,27.262,26.5592,26.9587,1531586.6589746312,0
+SWBI.US,D,20160714,000000,27.0365,27.404,26.7779,26.9782,1818534.9044753232,0
+SWBI.US,D,20160715,000000,27.2338,27.4428,25.9536,26.8906,2429906.344422445,0
+SWBI.US,D,20160718,000000,27.2815,27.7646,27.1561,27.2999,2257791.0944136996,0
+SWBI.US,D,20160719,000000,27.2241,27.3894,26.9782,27.2815,1269946.0910464043,0
+SWBI.US,D,20160720,000000,27.2338,27.6227,27.1658,27.2533,1077783.852153459,0
+SWBI.US,D,20160721,000000,27.262,27.3758,26.9101,27.0073,1178575.3144827615,0
+SWBI.US,D,20160722,000000,26.9685,27.367,26.5592,27.1755,936725.5931856817,0
+SWBI.US,D,20160725,000000,27.2717,27.9455,27.2717,27.8599,1945618.494724227,0
+SWBI.US,D,20160726,000000,28.0203,28.836,27.9833,28.2585,2467082.975081222,0
+SWBI.US,D,20160727,000000,28.4081,28.6083,28.202,28.2963,1680578.1270082614,0
+SWBI.US,D,20160728,000000,28.2866,28.3431,27.7744,27.9639,1168568.278980687,0
+SWBI.US,D,20160729,000000,27.9259,28.2691,27.2241,27.9357,2053431.752318663,0
+SWBI.US,D,20160801,000000,28.239,29.0176,28.1739,28.7989,2075557.7110580008,0
+SWBI.US,D,20160802,000000,28.8087,28.9126,28.1077,28.2672,1220110.4781826406,0
+SWBI.US,D,20160803,000000,28.0961,28.3616,27.4614,28.202,1706112.1150053255,0
+SWBI.US,D,20160804,000000,28.1446,28.5996,28.0018,28.0582,1159835.7826424208,0
+SWBI.US,D,20160805,000000,28.1446,28.4568,28.0961,28.1924,922195.4352427799,0
+SWBI.US,D,20160808,000000,28.3616,28.515,27.8122,28.0203,1153627.6762222138,0
+SWBI.US,D,20160809,000000,28.0018,28.4665,27.9552,28.1924,886868.3779631483,0
+SWBI.US,D,20160810,000000,28.277,28.5432,28.0864,28.3431,882907.945532687,0
+SWBI.US,D,20160811,000000,28.3061,29.5854,28.2963,28.3431,1531115.521818038,0
+SWBI.US,D,20160812,000000,28.2672,28.6093,28.0582,28.1545,1132201.2224315903,0
+SWBI.US,D,20160815,000000,28.2488,28.4957,27.8306,27.9162,1282608.1593027252,0
+SWBI.US,D,20160816,000000,27.7938,27.9065,27.1279,27.3476,1357422.2709395648,0
+SWBI.US,D,20160817,000000,27.2144,27.3758,26.7127,27.0628,1206417.6688107953,0
+SWBI.US,D,20160818,000000,26.9977,27.3942,26.949,27.3281,712920.0135151714,0
+SWBI.US,D,20160819,000000,27.3281,27.3525,27.0073,27.0628,597098.4529412566,0
+SWBI.US,D,20160822,000000,27.0365,27.2144,26.7488,27.1279,800932.1376410621,0
+SWBI.US,D,20160823,000000,27.1474,27.5935,27.091,27.3379,1121948.3315136088,0
+SWBI.US,D,20160824,000000,27.2241,27.9115,27.0462,27.7462,1239688.3872778697,0
+SWBI.US,D,20160825,000000,27.9833,28.4276,27.8871,28.2963,1675537.5766423321,0
+SWBI.US,D,20160826,000000,28.4568,28.5325,27.0997,27.3573,2728965.283690211,0
+SWBI.US,D,20160829,000000,27.4233,28.2866,27.3845,27.9162,1884689.5563201723,0
+SWBI.US,D,20160830,000000,28.2963,28.4957,27.7938,28.0582,1798537.292410946,0
+SWBI.US,D,20160831,000000,27.9833,28.0961,26.2666,26.703,3819324.794665074,0
+SWBI.US,D,20160901,000000,27.2241,28.0669,26.9393,28.0582,3503044.6607690603,0
+SWBI.US,D,20160902,000000,27.6032,27.7462,25.6882,26.2666,10259517.69871192,0
+SWBI.US,D,20160906,000000,26.5494,26.6466,25.8865,26.5212,4004107.2563487943,0
+SWBI.US,D,20160907,000000,26.4085,26.5981,26.1898,26.5884,2179309.725214586,0
+SWBI.US,D,20160908,000000,26.4736,26.5543,26.3326,26.4542,1636127.6735661814,0
+SWBI.US,D,20160909,000000,26.1995,26.703,26.1218,26.1218,2128818.8408032767,0
+SWBI.US,D,20160912,000000,25.8476,25.9827,25.1837,25.5356,2967923.374971301,0
+SWBI.US,D,20160913,000000,25.4111,25.592,25.1837,25.3372,1765991.7959862582,0
+SWBI.US,D,20160914,000000,25.2508,25.6882,25.1088,25.241,2179629.6458602776,0
+SWBI.US,D,20160915,000000,25.2692,25.9156,25.1652,25.9156,1400859.4708898054,0
+SWBI.US,D,20160916,000000,25.9156,25.937,25.516,25.9253,1571276.3640303486,0
+SWBI.US,D,20160919,000000,26.2374,26.7361,26.1898,26.5311,1901865.4888633394,0
+SWBI.US,D,20160920,000000,26.5311,26.5494,25.8816,25.9059,1309667.6852983602,0
+SWBI.US,D,20160921,000000,25.9253,26.39,25.9156,26.3619,1429047.4629571016,0
+SWBI.US,D,20160922,000000,26.4182,26.5311,25.9341,26.1898,1470929.2930800545,0
+SWBI.US,D,20160923,000000,26.1412,26.4085,26.0857,26.151,798180.4086147033,0
+SWBI.US,D,20160926,000000,25.1379,25.2313,24.0745,24.2173,5466064.369777342,0
+SWBI.US,D,20160927,000000,24.3205,24.7948,24.056,24.5294,2281901.384103272,0
+SWBI.US,D,20160928,000000,24.4731,24.6636,24.369,24.6636,1426698.9779601083,0
+SWBI.US,D,20160929,000000,24.6052,24.7491,24.4068,24.4924,1260271.3203949512,0
+SWBI.US,D,20160930,000000,24.6052,25.3178,24.5294,25.2225,1630722.9691531896,0
+SWBI.US,D,20161003,000000,25.0135,25.3654,25.0135,25.2127,1566676.0903084846,0
+SWBI.US,D,20161004,000000,25.8476,25.8476,24.5392,24.89,1791223.3509614167,0
+SWBI.US,D,20161005,000000,24.9095,25.203,24.7871,24.8142,888939.1183482083,0
+SWBI.US,D,20161006,000000,24.0463,24.1979,23.3152,23.9141,3814356.252161407,0
+SWBI.US,D,20161007,000000,23.8471,24.2193,23.3434,24.0268,1900182.5622512999,0
+SWBI.US,D,20161010,000000,24.1016,24.4215,23.9714,24.2737,1274294.337249997,0
+SWBI.US,D,20161011,000000,24.1989,24.2271,23.6953,23.743,1027158.2101710201,0
+SWBI.US,D,20161012,000000,23.7137,24.2737,23.6467,23.9899,779694.9616600951,0
+SWBI.US,D,20161013,000000,23.8751,24.264,23.7615,24.0745,874473.7674814435,0
+SWBI.US,D,20161014,000000,24.1697,24.5099,23.9986,24.0083,885682.3056015057,0
+SWBI.US,D,20161017,000000,24.1891,24.8997,24.1406,24.6345,1568808.5517184895,0
+SWBI.US,D,20161018,000000,24.8239,25.0135,24.5294,24.8997,1449020.386611618,0
+SWBI.US,D,20161019,000000,24.9289,25.2127,24.682,25.1379,773314.0363702064,0
+SWBI.US,D,20161020,000000,25.2313,25.4023,25.0514,25.2692,995032.416715672,0
+SWBI.US,D,20161021,000000,25.1477,25.241,24.8706,25.2225,808678.1262647808,0
+SWBI.US,D,20161024,000000,25.3829,25.5257,25.0417,25.4208,714622.4851183877,0
+SWBI.US,D,20161025,000000,25.7271,25.7271,25.2225,25.3178,995451.09100117,0
+SWBI.US,D,20161026,000000,25.1934,25.4023,24.8434,24.9192,897408.2716468927,0
+SWBI.US,D,20161027,000000,25.1184,25.1477,24.2096,24.4068,1350167.9931475695,0
+SWBI.US,D,20161028,000000,24.3788,24.8337,24.3301,24.3981,856445.0561110268,0
+SWBI.US,D,20161031,000000,24.5867,25.0893,24.2922,25.0709,937250.2218972327,0
+SWBI.US,D,20161101,000000,25.0417,25.1184,24.4546,24.7208,1734956.4073040797,0
+SWBI.US,D,20161102,000000,24.8997,25.2127,24.8044,24.9668,1577854.7965998808,0
+SWBI.US,D,20161103,000000,25.0417,25.4403,24.9095,25.3178,1016757.1887932677,0
+SWBI.US,D,20161104,000000,25.4306,26.6117,25.3742,25.8379,2623427.4745467957,0
+SWBI.US,D,20161107,000000,26.7215,26.7488,26.2763,26.4182,2130459.5913814674,0
+SWBI.US,D,20161108,000000,26.6565,27.0997,26.4542,26.9879,2160451.894743191,0
+SWBI.US,D,20161109,000000,23.952,24.8648,22.2916,22.8807,11607606.722003542,0
+SWBI.US,D,20161110,000000,23.2501,23.5243,20.7935,20.848,9148767.61848051,0
+SWBI.US,D,20161111,000000,21.0968,21.4925,19.9381,20.1491,5664893.508042259,0
+SWBI.US,D,20161114,000000,20.7741,22.3761,20.396,22.3674,6066977.182056801,0
+SWBI.US,D,20161115,000000,22.519,23.2035,21.997,22.4442,3238542.2946535996,0
+SWBI.US,D,20161116,000000,22.5288,23.116,22.2916,22.766,2027925.5387826923,0
+SWBI.US,D,20161117,000000,23.0693,23.4668,22.9749,23.1451,1885251.2176466256,0
+SWBI.US,D,20161118,000000,23.2676,23.7236,22.7282,22.8895,2215227.2469657175,0
+SWBI.US,D,20161121,000000,22.9176,23.639,22.6989,22.8982,3046776.0990034495,0
+SWBI.US,D,20161122,000000,22.8126,22.9837,22.4442,22.7757,2348805.9464004696,0
+SWBI.US,D,20161123,000000,22.6036,22.9176,22.0806,22.3013,2360833.3167840615,0
+SWBI.US,D,20161125,000000,22.243,22.6717,22.1682,22.5938,960237.1889338377,0
+SWBI.US,D,20161128,000000,22.3761,22.8126,21.7044,22.6523,2185855.23990427,0
+SWBI.US,D,20161129,000000,22.7183,23.3337,22.6989,22.766,1957187.0721560547,0
+SWBI.US,D,20161130,000000,22.8029,22.871,21.8736,22.1312,2422938.0407123812,0
+SWBI.US,D,20161201,000000,22.1866,22.9274,21.893,22.7465,3156143.697741362,0
+SWBI.US,D,20161202,000000,21.0775,21.2475,19.9381,20.015,9339427.979101235,0
+SWBI.US,D,20161205,000000,20.3474,20.4893,19.4462,19.8535,4564408.662934267,0
+SWBI.US,D,20161206,000000,19.976,20.045,19.6552,19.8165,3423688.91038418,0
+SWBI.US,D,20161207,000000,19.7009,19.8069,19.4083,19.4938,2510094.299959749,0
+SWBI.US,D,20161208,000000,19.5318,20.4223,19.3597,20.1393,2921012.310003638,0
+SWBI.US,D,20161209,000000,20.3862,20.5359,19.768,19.9857,1880667.4028648369,0
+SWBI.US,D,20161212,000000,19.8535,20.497,19.8448,20.0051,1815193.7396613066,0
+SWBI.US,D,20161213,000000,20.2511,20.3862,19.9857,20.1675,1763287.386412392,0
+SWBI.US,D,20161214,000000,20.2036,20.6789,20.081,20.1102,1903251.1258720262,0
+SWBI.US,D,20161215,000000,20.0712,20.396,19.9857,20.0615,1486761.7646481816,0
+SWBI.US,D,20161216,000000,20.1102,20.5176,20.081,20.4748,1923567.6298983842,0
+SWBI.US,D,20161219,000000,20.5457,20.7741,20.4223,20.6885,1572143.5444300408,0
+SWBI.US,D,20161220,000000,20.8023,21.0045,20.6885,20.8383,1388634.5932265196,0
+SWBI.US,D,20161221,000000,20.8674,21.0677,20.848,20.8771,890509.918431659,0
+SWBI.US,D,20161222,000000,20.8383,20.848,20.2036,20.4893,1301246.8801357981,0
+SWBI.US,D,20161223,000000,20.4893,21.0308,20.4134,20.9734,1166333.9778796025,0
+SWBI.US,D,20161227,000000,20.3084,20.8023,20.2511,20.4505,2346438.9450959796,0
+SWBI.US,D,20161228,000000,20.432,20.5846,19.9673,20.0247,1631215.708668613,0
+SWBI.US,D,20161229,000000,20.0247,20.3474,19.9673,20.2317,1057380.9386922857,0
+SWBI.US,D,20161230,000000,20.2414,20.3862,19.976,19.9954,1752573.6451752249,0
+SWBI.US,D,20170103,000000,20.1004,20.4893,19.9196,20.4047,1103344.5859280068,0
+SWBI.US,D,20170104,000000,20.0247,20.2987,19.7398,19.8263,2294878.2295864285,0
+SWBI.US,D,20170105,000000,19.6261,20.1491,19.559,20.1393,1468078.8104139399,0
+SWBI.US,D,20170106,000000,20.0051,20.1004,19.7009,19.9196,1392310.080258781,0
+SWBI.US,D,20170109,000000,19.9196,20.0528,19.7777,19.9196,950187.9773979647,0
+SWBI.US,D,20170110,000000,19.9108,19.9196,19.4083,19.5221,1631035.6890127053,0
+SWBI.US,D,20170111,000000,19.5035,19.5221,18.9903,19.2653,1399836.9592440662,0
+SWBI.US,D,20170112,000000,19.2653,19.6552,19.0379,19.558,1437771.7298253807,0
+SWBI.US,D,20170113,000000,19.6164,19.8535,19.3791,19.5405,1106386.4037712496,0
+SWBI.US,D,20170117,000000,19.4462,19.7582,19.2751,19.6552,1114496.5464418181,0
+SWBI.US,D,20170118,000000,19.6552,19.7107,19.2178,19.4083,1587285.7692030498,0
+SWBI.US,D,20170119,000000,19.2935,19.5871,19.0186,19.2178,1229200.9564652005,0
+SWBI.US,D,20170120,000000,19.1799,19.3694,19.0807,19.0953,1009734.3648445149,0
+SWBI.US,D,20170123,000000,19.0476,19.1799,18.9805,19.0866,929057.7845268218,0
+SWBI.US,D,20170124,000000,18.9708,19.7252,18.8678,19.6737,1832414.934289353,0
+SWBI.US,D,20170125,000000,19.7301,19.8633,19.4657,19.8165,1127232.6799279233,0
+SWBI.US,D,20170126,000000,19.8633,19.8633,19.594,19.7301,1006467.265260323,0
+SWBI.US,D,20170127,000000,19.6639,19.6824,19.2838,19.5221,840166.135796248,0
+SWBI.US,D,20170130,000000,19.3499,19.5122,18.9708,19.1614,996067.2725663317,0
+SWBI.US,D,20170131,000000,19.2838,20.7168,19.2838,20.2036,4109756.1633369867,0
+SWBI.US,D,20170201,000000,19.9381,20.2706,19.9381,20.1491,1456664.5355442467,0
+SWBI.US,D,20170202,000000,19.872,20.0868,19.4462,19.4714,1759153.1064284677,0
+SWBI.US,D,20170203,000000,19.4938,19.7009,18.999,19.0866,1984083.0374356552,0
+SWBI.US,D,20170206,000000,19.0866,19.1886,18.896,18.9708,1353584.2518751817,0
+SWBI.US,D,20170207,000000,18.9903,19.0866,18.4683,18.6024,1718641.4830580384,0
+SWBI.US,D,20170208,000000,18.5441,19.3131,18.374,19.246,1576921.7804402907,0
+SWBI.US,D,20170209,000000,18.5169,19.1799,18.2817,18.6588,1887028.783163468,0
+SWBI.US,D,20170210,000000,18.6675,19.1614,18.6491,19.0379,1216489.5113891587,0
+SWBI.US,D,20170213,000000,18.7726,18.8104,17.8432,18.2418,2625307.9084385294,0
+SWBI.US,D,20170214,000000,18.1649,18.4673,18.1085,18.232,1133399.6389981937,0
+SWBI.US,D,20170215,000000,18.1378,18.1746,17.7955,17.8714,1880001.844479681,0
+SWBI.US,D,20170216,000000,17.6245,18.4876,17.2628,18.4021,2512480.846255446,0
+SWBI.US,D,20170217,000000,18.3933,18.4119,18.0988,18.232,1020201.2219821754,0
+SWBI.US,D,20170221,000000,18.1562,18.5247,18.1562,18.2418,1054877.122449245,0
+SWBI.US,D,20170222,000000,18.1649,18.4401,18.1281,18.3351,770092.1988709344,0
+SWBI.US,D,20170223,000000,18.4304,18.6675,18.3448,18.3933,967553.1877508184,0
+SWBI.US,D,20170224,000000,18.307,18.4974,18.1844,18.4498,1209597.330276299,0
+SWBI.US,D,20170227,000000,18.4206,18.7813,18.3351,18.7239,1204411.7355018319,0
+SWBI.US,D,20170228,000000,18.5732,18.7434,18.3837,18.4401,1644266.6193816548,0
+SWBI.US,D,20170301,000000,18.4021,18.5829,18.0793,18.4498,1869673.8596481034,0
+SWBI.US,D,20170302,000000,18.3448,18.6491,18.3166,18.3837,2034826.9780492496,0
+SWBI.US,D,20170303,000000,17.188,18.2127,16.5998,17.8626,5791462.7564171115,0
+SWBI.US,D,20170306,000000,17.6711,18.0891,17.3912,18.06,3391552.8300912315,0
+SWBI.US,D,20170307,000000,17.9375,18.2797,17.9278,18.1562,2223562.6713771746,0
+SWBI.US,D,20170308,000000,18.0793,18.621,17.9939,18.5829,1781829.4109731398,0
+SWBI.US,D,20170309,000000,18.5441,18.5829,18.1562,18.2127,2555559.035577581,0
+SWBI.US,D,20170310,000000,18.2028,18.6306,18.2028,18.5169,1911061.9215719223,0
+SWBI.US,D,20170313,000000,18.6121,18.7143,17.9627,18.1465,2473967.955407805,0
+SWBI.US,D,20170314,000000,18.1746,18.3497,17.9754,18.2127,1389557.3225487017,0
+SWBI.US,D,20170315,000000,18.3263,18.4779,18.1465,18.4304,1586930.8733099888,0
+SWBI.US,D,20170316,000000,18.4779,18.5538,18.3545,18.5441,1018469.9472339225,0
+SWBI.US,D,20170317,000000,18.4683,18.6393,18.3448,18.4498,1167497.4191988357,0
+SWBI.US,D,20170320,000000,18.3643,18.5441,18.2699,18.4119,986673.3325780446,0
+SWBI.US,D,20170321,000000,18.4021,18.4741,18.0988,18.2127,1794007.9978677346,0
+SWBI.US,D,20170322,000000,18.1465,18.1941,17.7091,17.8053,1890529.3939584747,0
+SWBI.US,D,20170323,000000,17.7576,18.0035,17.6147,17.9093,1048960.1335297234,0
+SWBI.US,D,20170324,000000,17.9375,17.9734,17.6614,17.7616,916760.8990012031,0
+SWBI.US,D,20170327,000000,17.5866,17.6896,17.4728,17.605,921441.4100553672,0
+SWBI.US,D,20170328,000000,17.5496,17.7955,17.5117,17.7858,985166.31088698,0
+SWBI.US,D,20170329,000000,17.8714,18.3351,17.8578,18.2028,1671958.7858823957,0
+SWBI.US,D,20170330,000000,18.3166,18.7143,17.9657,18.6306,1970227.6960316882,0
+SWBI.US,D,20170331,000000,18.6491,18.896,18.3643,18.7909,1221829.4087258617,0
+SWBI.US,D,20170403,000000,18.7239,19.872,18.686,19.3986,3231970.0341865327,0
+SWBI.US,D,20170404,000000,19.3888,19.4938,18.5829,18.6773,1671418.726914571,0
+SWBI.US,D,20170405,000000,18.686,19.1138,18.686,19.0671,1331848.1642763764,0
+SWBI.US,D,20170406,000000,19.0088,19.5318,18.999,19.4938,1316653.4766321098,0
+SWBI.US,D,20170407,000000,19.4938,19.6824,19.3316,19.5677,1588352.514249857,0
+SWBI.US,D,20170410,000000,19.6261,20.1296,19.5405,20.1296,2036139.5785118628,0
+SWBI.US,D,20170411,000000,20.1588,20.8023,20.1588,20.7838,3249856.787199634,0
+SWBI.US,D,20170412,000000,20.7557,20.8577,20.0907,20.1004,1379114.1251372013,0
+SWBI.US,D,20170413,000000,20.1102,20.2987,19.6552,20.0712,1284208.7912148922,0
+SWBI.US,D,20170417,000000,20.015,20.2608,19.9673,20.2268,638923.7054580902,0
+SWBI.US,D,20170418,000000,20.1393,20.1588,19.9857,20.1004,638926.791509333,0
+SWBI.US,D,20170419,000000,20.0712,20.2511,20.015,20.1102,765396.257560547,0
+SWBI.US,D,20170420,000000,20.1937,20.4893,20.0712,20.1937,934477.9191959259,0
+SWBI.US,D,20170421,000000,20.1773,20.2899,19.9576,20.0615,858838.8031930107,0
+SWBI.US,D,20170424,000000,20.1296,20.2803,19.6552,19.9857,1135903.4552412345,0
+SWBI.US,D,20170425,000000,19.976,20.186,19.9011,20.1675,882832.8516190711,0
+SWBI.US,D,20170426,000000,20.1199,20.5748,19.9196,20.4893,1105391.6665868056,0
+SWBI.US,D,20170427,000000,20.5359,20.7741,20.4738,20.7653,857953.1064858423,0
+SWBI.US,D,20170428,000000,20.7265,21.1163,20.7265,21.0112,2171284.9632951226,0
+SWBI.US,D,20170501,000000,21.0775,21.3438,20.2229,20.8383,2005807.8095133419,0
+SWBI.US,D,20170502,000000,20.8674,21.0405,20.6798,20.9063,1154064.8668151477,0
+SWBI.US,D,20170503,000000,20.8383,20.8383,20.2317,20.396,1074231.8071710067,0
+SWBI.US,D,20170504,000000,20.3377,20.5846,19.9294,20.328,924297.0361402872,0
+SWBI.US,D,20170505,000000,20.3474,20.5428,20.2317,20.3668,1489028.983629114,0
+SWBI.US,D,20170508,000000,20.328,20.3668,19.9294,19.9478,847220.8489411889,0
+SWBI.US,D,20170509,000000,20.5748,21.7424,20.396,20.9734,2320933.7602438205,0
+SWBI.US,D,20170510,000000,20.9637,21.367,20.8674,21.3438,964587.4925048416,0
+SWBI.US,D,20170511,000000,21.058,21.7131,20.848,21.5984,1165954.3935764781,0
+SWBI.US,D,20170512,000000,21.5693,21.7599,21.2777,21.6179,823567.2948357778,0
+SWBI.US,D,20170515,000000,21.6374,21.9124,21.4478,21.4838,1200164.300305709,0
+SWBI.US,D,20170516,000000,21.4381,21.512,21.1436,21.2087,541835.5046220917,0
+SWBI.US,D,20170517,000000,21.1163,21.3243,21.0015,21.1523,635548.5940803435,0
+SWBI.US,D,20170518,000000,21.0968,21.2757,20.9647,21.1241,881008.995333568,0
+SWBI.US,D,20170519,000000,21.1065,21.7228,21.0677,21.7044,768886.5815180747,0
+SWBI.US,D,20170522,000000,21.7327,21.9397,21.372,21.4478,1019587.0977844648,0
+SWBI.US,D,20170523,000000,21.512,21.6228,21.3146,21.4526,363295.0959222986,0
+SWBI.US,D,20170524,000000,21.3341,21.8162,21.2757,21.6471,749326.1600466416,0
+SWBI.US,D,20170525,000000,21.6374,21.8074,21.4205,21.4838,606053.1449690777,0
+SWBI.US,D,20170526,000000,21.579,21.8162,21.4925,21.6665,720961.2343746094,0
+SWBI.US,D,20170530,000000,21.6277,21.7424,21.372,21.512,619412.6608065604,0
+SWBI.US,D,20170531,000000,21.5217,21.58,21.2379,21.4838,806423.2514887785,0
+SWBI.US,D,20170601,000000,21.4011,21.9124,21.3535,21.8833,1155401.1270041135,0
+SWBI.US,D,20170602,000000,21.9495,23.0596,21.9213,22.519,1884995.07539331,0
+SWBI.US,D,20170605,000000,22.7183,22.8029,22.2197,22.4812,1210349.2980962708,0
+SWBI.US,D,20170606,000000,22.348,22.6717,22.1312,22.5988,534557.5671038047,0
+SWBI.US,D,20170607,000000,22.5473,22.6814,22.454,22.5385,668415.0398343623,0
+SWBI.US,D,20170608,000000,22.4627,22.766,22.4627,22.5288,566448.8206645563,0
+SWBI.US,D,20170609,000000,22.4627,22.7563,22.4471,22.7369,596432.8945561916,0
+SWBI.US,D,20170612,000000,22.6523,22.9934,22.6473,22.9371,931832.1445956305,0
+SWBI.US,D,20170613,000000,22.9749,23.0012,22.6231,22.7563,597868.9370686439,0
+SWBI.US,D,20170614,000000,23.011,23.1937,22.6717,23.1937,951848.2729675141,0
+SWBI.US,D,20170615,000000,23.1937,23.1937,22.6619,22.8321,556451.0433160885,0
+SWBI.US,D,20170616,000000,22.6901,22.9469,22.5473,22.8321,1186807.8705194285,0
+SWBI.US,D,20170619,000000,22.9653,23.2316,22.8418,23.0596,554769.1453878301,0
+SWBI.US,D,20170620,000000,23.0974,23.0974,21.9124,21.9397,1127210.0488854835,0
+SWBI.US,D,20170621,000000,22.0359,22.454,21.755,22.3761,1633666.0333567874,0
+SWBI.US,D,20170622,000000,22.2916,22.5006,22.1108,22.1682,998003.2553803833,0
+SWBI.US,D,20170623,000000,22.2333,22.5938,22.139,22.4812,772084.7592911358,0
+SWBI.US,D,20170626,000000,22.5842,22.5842,21.9923,22.0641,871014.3040363528,0
+SWBI.US,D,20170627,000000,22.0457,22.1682,21.7044,21.7696,774791.2262325748,0
+SWBI.US,D,20170628,000000,21.8074,22.4053,21.8074,22.3296,1576269.5949438766,0
+SWBI.US,D,20170629,000000,22.4053,22.9556,22.1584,22.7086,2696451.676461863,0
+SWBI.US,D,20170630,000000,20.6312,22.0067,20.3084,21.021,7441247.235423956,0
+SWBI.US,D,20170703,000000,20.8111,21.1065,20.4047,20.5943,2309736.537645029,0
+SWBI.US,D,20170705,000000,20.5457,20.6885,19.7582,20.2036,2186405.585709504,0
+SWBI.US,D,20170706,000000,20.1199,21.372,19.8769,20.9637,1953204.0086831336,0
+SWBI.US,D,20170707,000000,21.021,21.0968,20.2463,20.3862,1190897.917102184,0
+SWBI.US,D,20170710,000000,20.3571,21.0677,20.2133,20.6312,955380.7729587291,0
+SWBI.US,D,20170711,000000,20.497,20.8296,20.2133,20.4893,1474778.6276657586,0
+SWBI.US,D,20170712,000000,20.5846,20.6215,19.9857,20.0051,1136376.64976535,0
+SWBI.US,D,20170713,000000,19.9196,20.1773,19.6456,19.9673,1083813.9962851792,0
+SWBI.US,D,20170714,000000,20.015,20.3084,19.9556,20.2317,693023.2124580726,0
+SWBI.US,D,20170717,000000,20.2036,20.6215,20.081,20.5748,775545.2514199876,0
+SWBI.US,D,20170718,000000,20.5359,20.5359,20.0615,20.1773,1293176.856131354,0
+SWBI.US,D,20170719,000000,20.2511,20.3474,20.081,20.1675,510445.22004670027,0
+SWBI.US,D,20170720,000000,20.1675,20.3862,20.015,20.1588,473562.79293983144,0
+SWBI.US,D,20170721,000000,20.2803,20.2803,19.5775,19.7398,832785.3299031304,0
+SWBI.US,D,20170724,000000,19.7107,19.7107,19.3033,19.4278,861918.682335038,0
+SWBI.US,D,20170725,000000,19.4462,19.8448,19.384,19.4278,613189.1241301299,0
+SWBI.US,D,20170726,000000,19.4657,19.7301,19.3694,19.6921,754586.8487347756,0
+SWBI.US,D,20170727,000000,19.7009,19.768,19.4462,19.4841,947689.3045736685,0
+SWBI.US,D,20170728,000000,19.4278,19.6065,19.1799,19.3986,625524.0709544322,0
+SWBI.US,D,20170731,000000,19.3316,19.7582,19.3228,19.6065,628059.776393671,0
+SWBI.US,D,20170801,000000,19.5493,20.1199,19.4657,19.9294,1089728.9278371783,0
+SWBI.US,D,20170802,000000,19.9196,20.0907,19.7204,19.9576,655684.0497670121,0
+SWBI.US,D,20170803,000000,19.2373,19.7398,18.7909,18.8775,1791649.226033232,0
+SWBI.US,D,20170804,000000,18.9708,18.9708,18.4596,18.6773,1141096.2508020797,0
+SWBI.US,D,20170807,000000,18.6393,18.8202,18.4829,18.5829,723466.0793014012,0
+SWBI.US,D,20170808,000000,18.5169,18.7143,18.232,18.2884,823940.7070363661,0
+SWBI.US,D,20170809,000000,18.2981,18.3332,18.06,18.2981,777619.0778562904,0
+SWBI.US,D,20170810,000000,18.3351,18.5023,18.0405,18.1844,756979.5671330086,0
+SWBI.US,D,20170811,000000,18.1465,18.4021,18.1085,18.2127,728451.0807450329,0
+SWBI.US,D,20170814,000000,18.232,18.3215,18.0405,18.1465,547091.0498914911,0
+SWBI.US,D,20170815,000000,18.0793,18.1465,17.3862,17.4825,1244662.073200292,0
+SWBI.US,D,20170816,000000,17.4922,17.6429,17.3951,17.4533,580008.9298329152,0
+SWBI.US,D,20170817,000000,17.4533,17.9006,17.3912,17.6147,1231861.1326379993,0
+SWBI.US,D,20170818,000000,17.5409,18.06,17.4922,17.8141,1274466.127435918,0
+SWBI.US,D,20170821,000000,17.8811,18.1184,17.6429,17.8141,994414.1777830287,0
+SWBI.US,D,20170822,000000,17.8335,17.8626,17.0839,17.1131,1888044.0940229306,0
+SWBI.US,D,20170823,000000,17.1131,17.2628,16.876,16.9216,990484.6058650146,0
+SWBI.US,D,20170824,000000,16.9498,17.1423,16.838,16.8478,1048655.643140195,0
+SWBI.US,D,20170825,000000,16.8575,17.2153,16.734,17.151,870197.5291403049,0
+SWBI.US,D,20170828,000000,17.046,17.046,16.7515,16.8662,785005.0271681424,0
+SWBI.US,D,20170829,000000,16.8478,16.9022,16.0603,16.1079,1869325.135857406,0
+SWBI.US,D,20170830,000000,16.0798,16.1079,15.4051,15.6608,2394737.7044399525,0
+SWBI.US,D,20170831,000000,15.6608,15.7406,15.4712,15.4887,1066395.2943774385,0
+SWBI.US,D,20170901,000000,15.4887,15.897,15.4149,15.6695,1113495.637154909,0
+SWBI.US,D,20170905,000000,15.6695,15.8125,15.1766,15.4712,1339561.2350200345,0
+SWBI.US,D,20170906,000000,15.5567,16.0885,15.4149,16.0701,1273655.5246424263,0
+SWBI.US,D,20170907,000000,16.0419,16.421,15.9106,16.0701,2154611.028421077,0
+SWBI.US,D,20170908,000000,13.1664,14.1715,13.0331,13.2043,10851832.772224242,0
+SWBI.US,D,20170911,000000,13.3171,13.9907,12.5986,12.6258,4852644.82048761,0
+SWBI.US,D,20170912,000000,12.6628,13.4414,12.6075,13.2898,2748334.369984526,0
+SWBI.US,D,20170913,000000,13.4123,13.7447,13.1469,13.6106,2419551.613813283,0
+SWBI.US,D,20170914,000000,13.4794,13.6485,13.176,13.2898,1825677.0557388305,0
+SWBI.US,D,20170915,000000,13.3083,13.593,13.2237,13.527,2303966.6505015674,0
+SWBI.US,D,20170918,000000,13.5756,13.6251,13.4317,13.527,1033608.0572720899,0
+SWBI.US,D,20170919,000000,13.5173,16.0322,13.4609,14.8928,6448434.718236806,0
+SWBI.US,D,20170920,000000,15.0736,15.2914,13.8876,14.1248,5396608.671784703,0
+SWBI.US,D,20170921,000000,14.1152,14.5049,13.9528,14.3786,1795521.1916612745,0
+SWBI.US,D,20170922,000000,14.3339,14.4952,14.048,14.2376,2209332.889088737,0
+SWBI.US,D,20170925,000000,14.6547,14.8461,14.1152,14.5331,1722567.9689248605,0
+SWBI.US,D,20170926,000000,14.5429,14.7305,14.3786,14.6157,1282258.4068284186,0
+SWBI.US,D,20170927,000000,14.6061,14.9784,14.5244,14.9686,1353965.8935457268,0
+SWBI.US,D,20170928,000000,14.9589,15.1485,14.6061,14.6547,1179293.3357390738,0
+SWBI.US,D,20170929,000000,14.7305,14.7888,14.4466,14.466,1190537.8777903682,0
+SWBI.US,D,20171002,000000,15.1679,15.652,14.75,14.9297,4284816.534916852,0
+SWBI.US,D,20171003,000000,15.3662,15.6423,14.75,15.2904,3491545.0051483633,0
+SWBI.US,D,20171004,000000,15.5567,15.6423,15.092,15.2817,2633793.520677178,0
+SWBI.US,D,20171005,000000,15.4149,15.4799,15.0445,15.2059,1289629.9545677577,0
+SWBI.US,D,20171006,000000,15.1766,15.1864,14.8267,14.8928,1117493.1022001812,0
+SWBI.US,D,20171009,000000,14.8928,14.9832,14.1248,14.1715,2095164.423298034,0
+SWBI.US,D,20171010,000000,14.1152,14.1861,13.9071,13.9169,1250253.9980553673,0
+SWBI.US,D,20171011,000000,13.8488,14.049,13.4745,13.6106,1357802.8839263995,0
+SWBI.US,D,20171012,000000,13.5658,13.5658,13.2898,13.4978,1837205.5145045335,0
+SWBI.US,D,20171013,000000,13.4696,13.6417,13.3121,13.3743,680953.6660408037,0
+SWBI.US,D,20171016,000000,13.3268,13.5076,13.0984,13.4696,1080535.5811798282,0
+SWBI.US,D,20171017,000000,13.489,13.735,13.3841,13.6972,898571.7129660652,0
+SWBI.US,D,20171018,000000,13.6972,14.0772,13.598,13.9431,1235661.0904037799,0
+SWBI.US,D,20171019,000000,13.8876,14.0958,13.7924,14.0577,884572.3558372301,0
+SWBI.US,D,20171020,000000,14.1248,14.2006,13.8779,14.1346,750185.1109763564,0
+SWBI.US,D,20171023,000000,14.0958,14.2006,13.5756,13.7545,1026866.0639865231,0
+SWBI.US,D,20171024,000000,13.84,13.8973,13.593,13.8216,1196731.5826380213,0
+SWBI.US,D,20171025,000000,13.8313,13.9615,13.6398,13.8585,505469.4767568067,0
+SWBI.US,D,20171026,000000,13.8216,13.9615,13.3743,13.4512,728533.3754448851,0
+SWBI.US,D,20171027,000000,13.4171,13.9256,13.0886,13.7729,1409895.4289336875,0
+SWBI.US,D,20171030,000000,13.735,13.8488,13.4794,13.6398,780620.7770334489,0
+SWBI.US,D,20171031,000000,13.6106,13.6544,13.4512,13.593,837575.9101183511,0
+SWBI.US,D,20171101,000000,13.2626,14.1618,13.2335,13.6972,2190924.593415206,0
+SWBI.US,D,20171102,000000,13.7545,13.9169,13.4978,13.6301,1259551.2417712184,0
+SWBI.US,D,20171103,000000,13.6679,13.7254,13.3355,13.527,1383584.7847067914,0
+SWBI.US,D,20171106,000000,13.84,14.0004,13.1177,13.1274,1787622.9578427512,0
+SWBI.US,D,20171107,000000,13.1372,13.3549,13.0886,13.28,1413534.9120347672,0
+SWBI.US,D,20171108,000000,13.2986,13.3549,12.8912,13.0331,858068.3190656436,0
+SWBI.US,D,20171109,000000,12.7871,12.901,12.2554,12.7483,1910216.3435309594,0
+SWBI.US,D,20171110,000000,12.7008,13.108,12.5772,12.8912,684904.8403175267,0
+SWBI.US,D,20171113,000000,12.8524,13.1955,12.6258,12.6628,785220.0220715114,0
+SWBI.US,D,20171114,000000,12.6171,12.6297,12.2089,12.4441,1115918.1873817877,0
+SWBI.US,D,20171115,000000,12.4071,13.0886,12.2749,12.653,1341121.7482661782,0
+SWBI.US,D,20171116,000000,12.6433,12.9573,12.5995,12.6628,1003594.1515516876,0
+SWBI.US,D,20171117,000000,12.6336,12.9496,12.6258,12.7969,1331022.1312265194,0
+SWBI.US,D,20171120,000000,12.7008,12.862,12.3128,12.551,1108552.811744914,0
+SWBI.US,D,20171121,000000,12.5704,12.7483,12.4353,12.7483,696881.8051974642,0
+SWBI.US,D,20171122,000000,12.7483,12.8912,12.7094,12.7871,813366.8667889319,0
+SWBI.US,D,20171124,000000,12.8717,12.8815,12.5792,12.5986,368841.75869242393,0
+SWBI.US,D,20171127,000000,12.6258,13.0886,12.6171,13.0234,1221665.8480099284,0
+SWBI.US,D,20171128,000000,13.0623,13.2723,12.8524,13.176,1348492.2673218066,0
+SWBI.US,D,20171129,000000,13.176,13.6972,13.1518,13.2675,1946131.8079145683,0
+SWBI.US,D,20171130,000000,13.3355,13.6029,13.2431,13.3083,1914650.9991692668,0
+SWBI.US,D,20171201,000000,13.2626,13.2626,12.6336,12.9107,1424873.0643070526,0
+SWBI.US,D,20171204,000000,13.005,13.4794,12.8717,13.3549,1383949.967437362,0
+SWBI.US,D,20171205,000000,13.3841,13.6106,12.691,13.5658,2071615.794934915,0
+SWBI.US,D,20171206,000000,13.489,13.597,13.2237,13.5173,1399700.1443056164,0
+SWBI.US,D,20171207,000000,13.8021,14.4369,13.7447,14.1618,5006069.915475837,0
+SWBI.US,D,20171208,000000,12.0931,13.28,11.819,12.8164,14085011.509814888,0
+SWBI.US,D,20171211,000000,12.8524,13.4609,12.7289,13.0798,4145224.1502901525,0
+SWBI.US,D,20171212,000000,13.0798,13.8313,13.0429,13.3743,2961035.308593586,0
+SWBI.US,D,20171213,000000,13.4609,13.6592,12.7581,12.901,2554777.2359289946,0
+SWBI.US,D,20171214,000000,12.8717,13.0623,12.5986,12.691,1498009.3927507084,0
+SWBI.US,D,20171215,000000,12.7289,12.9398,12.6258,12.8717,1909921.1112951285,0
+SWBI.US,D,20171218,000000,12.9496,13.3268,12.9388,13.2723,1714261.3476584093,0
+SWBI.US,D,20171219,000000,13.2528,13.3549,12.8717,12.9496,1453886.060740394,0
+SWBI.US,D,20171220,000000,12.9398,13.1566,12.6628,12.691,1191235.3253715604,0
+SWBI.US,D,20171221,000000,12.8339,12.901,12.4927,12.551,1439085.3589718055,0
+SWBI.US,D,20171222,000000,12.5704,12.6075,12.1417,12.3216,2057654.4991048241,0
+SWBI.US,D,20171226,000000,12.3031,12.6025,12.3031,12.5986,1090712.3495004026,0
+SWBI.US,D,20171227,000000,12.5704,12.7008,12.1611,12.2652,1320857.707110875,0
+SWBI.US,D,20171228,000000,12.2554,12.3128,11.9892,12.2652,1484136.563722854,0
+SWBI.US,D,20171229,000000,12.238,12.4159,12.0377,12.1806,1330762.9029220727,0
+SWBI.US,D,20180102,000000,12.2652,12.7581,12.2089,12.6628,1477488.1806584809,0
+SWBI.US,D,20180103,000000,12.6628,12.7581,11.4973,11.5167,3566466.0998950372,0
+SWBI.US,D,20180104,000000,11.5167,11.7335,11.2211,11.7053,2496078.4838908785,0
+SWBI.US,D,20180105,000000,11.6674,11.9142,11.5497,11.7335,1150821.426957268,0
+SWBI.US,D,20180108,000000,11.7247,11.7247,11.3349,11.469,1487890.2307199435,0
+SWBI.US,D,20180109,000000,11.4787,11.5711,11.1453,11.2114,1376804.730122622,0
+SWBI.US,D,20180110,000000,11.1833,11.3534,11.0997,11.2891,992152.1022208004,0
+SWBI.US,D,20180111,000000,11.3252,11.6479,11.2794,11.5264,1086768.3760099967,0
+SWBI.US,D,20180112,000000,11.5536,11.5906,11.363,11.5623,880094.495481444,0
+SWBI.US,D,20180116,000000,11.5449,11.7713,11.4302,11.5069,1236284.4727550868,0
+SWBI.US,D,20180117,000000,11.5264,11.677,11.3252,11.3534,1191762.0114505424,0
+SWBI.US,D,20180118,000000,11.3067,11.3923,11.192,11.3534,782310.9044316944,0
+SWBI.US,D,20180119,000000,11.3349,11.6576,11.26,11.5361,1046160.0563671415,0
+SWBI.US,D,20180122,000000,11.5361,11.7626,11.2891,11.6197,1532809.7639511963,0
+SWBI.US,D,20180123,000000,11.6479,11.781,11.4302,11.7528,994084.9989836094,0
+SWBI.US,D,20180124,000000,11.7626,11.9706,11.7013,11.8287,967810.3586878645,0
+SWBI.US,D,20180125,000000,11.8676,11.9036,11.5536,11.6674,552391.8572458106,0
+SWBI.US,D,20180126,000000,11.7053,12.1174,11.5906,12.0086,1984564.4614299603,0
+SWBI.US,D,20180129,000000,11.9988,12.028,11.4205,11.6197,1252134.4319468988,0
+SWBI.US,D,20180130,000000,11.5449,11.6392,11.3067,11.4593,1120197.51177425,0
+SWBI.US,D,20180131,000000,11.5167,11.5264,11.1258,11.3154,1012515.925699509,0
+SWBI.US,D,20180201,000000,11.2406,11.3252,10.8507,10.8605,1446268.657585249,0
+SWBI.US,D,20180202,000000,10.8313,10.8663,10.5387,10.6146,1176484.0004227941,0
+SWBI.US,D,20180205,000000,10.529,10.5465,9.96129,9.97098,2007160.5286421808,0
+SWBI.US,D,20180206,000000,9.79799,10.112,9.71338,10.0633,1706943.291473937,0
+SWBI.US,D,20180207,000000,10.112,10.2635,9.96129,10.1771,1166807.1724037176,0
+SWBI.US,D,20180208,000000,10.2635,10.4347,9.99925,10.2257,1508265.3697199228,0
+SWBI.US,D,20180209,000000,10.3016,10.3394,9.31482,9.81738,1883382.0992762127,0
+SWBI.US,D,20180212,000000,9.8262,9.88351,9.55201,9.69394,1076604.980578063,0
+SWBI.US,D,20180213,000000,9.66672,9.77561,9.52382,9.64728,878322.0733833462,0
+SWBI.US,D,20180214,000000,9.60839,10.2014,9.5423,10.1868,1455026.8710171876,0
+SWBI.US,D,20180215,000000,10.6146,10.6437,9.93214,10.3394,1505582.5625046846,0
+SWBI.US,D,20180216,000000,10.2918,10.3491,10.1674,10.1868,1070377.329166548,0
+SWBI.US,D,20180220,000000,10.2548,10.2918,9.62784,9.657,1199884.4983261426,0
+SWBI.US,D,20180221,000000,9.64728,9.81738,9.39161,9.5423,1970802.7302468834,0
+SWBI.US,D,20180222,000000,9.59965,10.2937,9.59965,9.59965,1509565.6259776056,0
+SWBI.US,D,20180223,000000,9.68422,9.75227,8.94502,9.48591,3448310.45589647,0
+SWBI.US,D,20180226,000000,9.47619,9.48591,9.11058,9.21129,2315128.8978528883,0
+SWBI.US,D,20180227,000000,9.28663,9.33814,8.79328,8.82166,4684505.433165509,0
+SWBI.US,D,20180228,000000,8.78376,8.94502,8.41376,8.53722,3513005.4055026458,0
+SWBI.US,D,20180301,000000,8.53722,9.21615,8.53722,8.92626,3665626.069799847,0
+SWBI.US,D,20180302,000000,7.89203,9.33426,7.89203,9.24872,8050405.976628724,0
+SWBI.US,D,20180305,000000,9.40037,10.0274,9.06809,9.60839,4198397.841916801,0
+SWBI.US,D,20180306,000000,9.68422,10.1771,9.49563,10.0925,2969869.644622932,0
+SWBI.US,D,20180307,000000,9.97968,10.3297,9.91267,9.92235,1933001.688552887,0
+SWBI.US,D,20180308,000000,9.92235,10.0829,9.8543,10.0274,1773388.0321356598,0
+SWBI.US,D,20180309,000000,10.112,10.3209,9.97098,10.1207,1363297.0838253382,0
+SWBI.US,D,20180312,000000,10.0925,10.3209,9.81738,10.073,1526621.2025222976,0
+SWBI.US,D,20180313,000000,10.1402,10.2588,9.91751,10.0361,1078056.4533466478,0
+SWBI.US,D,20180314,000000,10.0536,10.2063,9.96614,10.0177,1205160.6172704697,0
+SWBI.US,D,20180315,000000,10.0361,10.0633,9.70366,9.84558,853027.768699613,0
+SWBI.US,D,20180316,000000,9.84558,10.0225,9.69394,9.93214,2575179.120706457,0
+SWBI.US,D,20180319,000000,9.88351,10.0536,9.67158,9.8933,1199601.6102953432,0
+SWBI.US,D,20180320,000000,9.91267,9.97968,9.52382,9.61811,1485742.3390537759,0
+SWBI.US,D,20180321,000000,9.5909,9.84558,9.5423,9.73283,934440.8865809934,0
+SWBI.US,D,20180322,000000,9.59965,9.7931,9.51508,9.53354,1731865.2126408124,0
+SWBI.US,D,20180323,000000,9.52382,9.68422,9.31482,9.33426,2462973.3835073607,0
+SWBI.US,D,20180326,000000,9.44701,9.5423,8.85967,9.11544,2890583.844732691,0
+SWBI.US,D,20180327,000000,9.10581,9.4723,9.02095,9.25844,1215342.5290099,0
+SWBI.US,D,20180328,000000,9.26816,9.5909,9.24872,9.38189,1487253.4754798948,0
+SWBI.US,D,20180329,000000,9.48591,9.87378,9.48299,9.78824,1296706.270071367,0
+SWBI.US,D,20180402,000000,9.77073,10.3288,9.657,10.1771,2509281.6397986338,0
+SWBI.US,D,20180403,000000,10.3394,10.6146,9.94182,10.2918,2584485.622576107,0
+SWBI.US,D,20180404,000000,10.1965,10.2451,9.98561,10.1674,1339914.073545776,0
+SWBI.US,D,20180405,000000,10.1596,10.426,10.1217,10.3969,2247044.435296483,0
+SWBI.US,D,20180406,000000,10.3676,10.5095,10.0829,10.1771,1106944.97904647,0
+SWBI.US,D,20180409,000000,10.216,10.216,9.90298,9.95151,795538.7487494014,0
+SWBI.US,D,20180410,000000,10.0536,10.073,9.84558,9.92235,847127.2387201167,0
+SWBI.US,D,20180411,000000,9.88351,10.0449,9.69394,9.88351,632827.7255664319,0
+SWBI.US,D,20180412,000000,10.4162,10.4998,10.1674,10.283,1144029.028168067,0
+SWBI.US,D,20180413,000000,10.3113,10.4347,10.1917,10.3297,561991.5339837385,0
+SWBI.US,D,20180416,000000,10.3676,10.3676,10.0633,10.2918,814081.8019939003,0
+SWBI.US,D,20180417,000000,10.3209,10.6146,10.2451,10.4805,1030958.1679366995,0
+SWBI.US,D,20180418,000000,10.5659,11.2891,10.529,10.738,1476974.8674681396,0
+SWBI.US,D,20180419,000000,10.6534,10.8041,10.4805,10.5951,787993.3534565791,0
+SWBI.US,D,20180420,000000,10.6437,10.8032,10.5095,10.5659,908937.7590963667,0
+SWBI.US,D,20180423,000000,10.7945,10.8994,10.5757,10.7945,794937.9974404733,0
+SWBI.US,D,20180424,000000,10.8897,10.9179,10.6146,10.7195,706236.6552033068,0
+SWBI.US,D,20180425,000000,10.7099,10.8673,10.6904,10.7292,526630.5301404069,0
+SWBI.US,D,20180426,000000,10.7769,10.8032,10.5193,10.5387,660395.4213336232,0
+SWBI.US,D,20180427,000000,10.5757,10.6719,10.4998,10.5659,572126.1262707066,0
+SWBI.US,D,20180430,000000,10.6243,10.6816,10.3919,10.4347,1123633.3154930694,0
+SWBI.US,D,20180501,000000,10.4065,10.4648,10.1674,10.426,751645.8418987605,0
+SWBI.US,D,20180502,000000,10.3871,10.5018,10.3016,10.4639,555064.3776235597,0
+SWBI.US,D,20180503,000000,10.4901,10.4901,10.0361,10.112,846458.5942837988,0
+SWBI.US,D,20180504,000000,10.1022,10.3773,10.074,10.2451,1205398.2432163896,0
+SWBI.US,D,20180507,000000,10.283,10.2966,10.0177,10.1207,1084398.288654173,0
+SWBI.US,D,20180508,000000,10.1207,10.3394,10.1022,10.2355,850910.7375458822,0
+SWBI.US,D,20180509,000000,10.2257,10.3724,10.073,10.2733,997518.7453349974,0
+SWBI.US,D,20180510,000000,10.3016,10.6146,10.3016,10.5193,956856.9341373567,0
+SWBI.US,D,20180511,000000,10.5854,10.9266,10.5659,10.7099,906486.405724482,0
+SWBI.US,D,20180514,000000,10.7195,10.7945,10.5951,10.6534,825044.4846981564,0
+SWBI.US,D,20180515,000000,10.5757,10.8128,10.5757,10.7195,646691.2964405178,0
+SWBI.US,D,20180516,000000,10.7195,10.9363,10.7001,10.8313,804672.4317493998,0
+SWBI.US,D,20180517,000000,10.841,10.9654,10.738,10.8897,700913.2168065276,0
+SWBI.US,D,20180518,000000,10.9081,10.9751,10.7865,10.8897,704071.2759134135,0
+SWBI.US,D,20180521,000000,10.8994,11.0704,10.841,11.0704,600154.672357073,0
+SWBI.US,D,20180522,000000,11.1258,11.2794,11.0704,11.1453,668531.2810979047,0
+SWBI.US,D,20180523,000000,11.1084,11.5536,11.0997,11.3067,1212299.6824827446,0
+SWBI.US,D,20180524,000000,11.4205,11.8579,11.4068,11.8287,1688569.971047776,0
+SWBI.US,D,20180525,000000,11.8384,11.9706,11.7247,11.8861,842403.5229485146,0
+SWBI.US,D,20180529,000000,11.8579,12.0931,11.8365,11.9706,1492549.1394154292,0
+SWBI.US,D,20180530,000000,11.9988,12.2943,11.9046,12.2846,1269154.0045603078,0
+SWBI.US,D,20180531,000000,12.2846,12.3585,11.9142,11.9434,897842.376188614,0
+SWBI.US,D,20180601,000000,12.0183,12.0903,11.7247,11.819,1114134.4497624799,0
+SWBI.US,D,20180604,000000,11.8949,12.0562,11.5809,11.6576,1328648.9578195643,0
+SWBI.US,D,20180605,000000,11.6955,11.8093,11.5167,11.7335,1356834.8925194393,0
+SWBI.US,D,20180606,000000,11.7247,11.924,11.7053,11.8676,614168.4310583909,0
+SWBI.US,D,20180607,000000,11.8579,11.9988,11.6625,11.9804,701775.2537875053,0
+SWBI.US,D,20180608,000000,11.9434,12.1368,11.8579,12.1223,1175518.066383255,0
+SWBI.US,D,20180611,000000,12.0738,12.1126,11.819,11.8763,1578284.786406538,0
+SWBI.US,D,20180612,000000,11.9434,12.1417,11.9434,11.9988,1146702.5772296076,0
+SWBI.US,D,20180613,000000,12.0183,12.0183,11.7908,11.8676,837779.5895004902,0
+SWBI.US,D,20180614,000000,11.8481,11.9988,11.6576,11.9522,760142.7696586392,0
+SWBI.US,D,20180615,000000,11.8949,12.1903,11.8579,12.0834,1115529.344925067,0
+SWBI.US,D,20180618,000000,12.0562,12.3585,12.0562,12.3031,1282163.7679235146,0
+SWBI.US,D,20180619,000000,12.2185,12.5607,12.0465,12.4159,1184118.891201624,0
+SWBI.US,D,20180620,000000,12.3974,12.6715,12.3877,12.551,2616622.7315526647,0
+SWBI.US,D,20180621,000000,11.6197,12.3128,11.0132,12.1417,5966461.406971921,0
+SWBI.US,D,20180622,000000,12.1806,12.4731,11.9892,12.0086,3935579.4310969897,0
+SWBI.US,D,20180625,000000,11.9619,12.2282,11.8481,11.9892,2062577.779523511,0
+SWBI.US,D,20180626,000000,11.9892,12.1514,11.9337,12.1126,1749571.9459981069,0
+SWBI.US,D,20180627,000000,12.1611,12.2798,12.0639,12.0931,1306150.6155633791,0
+SWBI.US,D,20180628,000000,12.0639,12.0639,11.7053,11.7335,879557.5225649021,0
+SWBI.US,D,20180629,000000,11.7626,11.781,11.3436,11.4117,1059657.4158269158,0
+SWBI.US,D,20180702,000000,11.363,11.4496,11.0559,11.155,1436050.7419146374,0
+SWBI.US,D,20180703,000000,11.1833,11.4545,11.1045,11.1258,661546.5184478351,0
+SWBI.US,D,20180705,000000,11.1833,11.2017,10.984,11.155,1139621.1183071425,0
+SWBI.US,D,20180706,000000,11.1258,11.33,11.0325,11.2211,898634.4626747002,0
+SWBI.US,D,20180709,000000,11.2406,11.3825,11.0325,11.1356,1011046.9653071786,0
+SWBI.US,D,20180710,000000,11.1258,11.1258,10.8798,10.9179,843258.359143246,0
+SWBI.US,D,20180711,000000,10.8507,10.8507,10.5562,10.5757,991393.962298404,0
+SWBI.US,D,20180712,000000,10.6048,10.6146,10.3822,10.529,761853.4707318427,0
+SWBI.US,D,20180713,000000,10.5095,10.6437,10.3773,10.3969,408057.2405401435,0
+SWBI.US,D,20180716,000000,10.3676,10.4055,10.2355,10.2918,509202.570078908,0
+SWBI.US,D,20180717,000000,10.3209,10.7001,10.3209,10.3676,840810.091822604,0
+SWBI.US,D,20180718,000000,10.3871,10.3969,10.216,10.2918,811788.8659192449,0
+SWBI.US,D,20180719,000000,10.283,10.3628,10.1402,10.1402,667651.7564932215,0
+SWBI.US,D,20180720,000000,10.1402,10.1635,9.86408,9.8933,682253.9222984865,0
+SWBI.US,D,20180723,000000,9.92235,10.073,9.83588,9.96129,552381.5704083315,0
+SWBI.US,D,20180724,000000,9.96129,10.0449,9.5423,9.60839,910398.4900187706,0
+SWBI.US,D,20180725,000000,9.58117,9.58215,9.221,9.36244,1285047.1684695783,0
+SWBI.US,D,20180726,000000,9.32453,9.55201,9.15383,9.31482,1183574.717498957,0
+SWBI.US,D,20180727,000000,9.26816,9.35273,8.96399,8.97342,1074609.3341065077,0
+SWBI.US,D,20180730,000000,8.98293,9.04933,8.83119,8.91664,989814.932744956,0
+SWBI.US,D,20180731,000000,8.91664,9.06362,8.88815,8.98293,549327.4083600169,0
+SWBI.US,D,20180801,000000,9.02095,9.06362,8.79328,8.88815,982449.557108062,0
+SWBI.US,D,20180802,000000,8.88815,9.28663,8.85967,8.94502,1692344.2117198843,0
+SWBI.US,D,20180803,000000,8.97342,9.10581,8.8832,9.00189,777677.7128299319,0
+SWBI.US,D,20180806,000000,9.01142,9.01142,8.88815,8.94502,422596.6566367734,0
+SWBI.US,D,20180807,000000,8.96399,9.0295,8.87387,8.90691,403492.9707495217,0
+SWBI.US,D,20180808,000000,8.88815,8.92626,8.79328,8.81223,452955.17141274776,0
+SWBI.US,D,20180809,000000,8.79328,9.1828,8.79328,9.08704,842107.2620290341,0
+SWBI.US,D,20180810,000000,9.06809,9.17988,8.95455,9.09629,780920.1240041619,0
+SWBI.US,D,20180813,000000,9.09629,9.24872,9.0397,9.221,992890.6971519795,0
+SWBI.US,D,20180814,000000,9.25844,9.46647,9.25844,9.30509,697691.3793072657,0
+SWBI.US,D,20180815,000000,9.29538,9.32259,9.20166,9.30509,864198.2455209816,0
+SWBI.US,D,20180816,000000,9.29538,9.64728,9.20166,9.51508,2064807.9658896523,0
+SWBI.US,D,20180817,000000,9.48591,9.75227,9.47619,9.71338,586214.9788856304,0
+SWBI.US,D,20180820,000000,9.74255,9.83588,9.2769,9.2769,1224433.00729246,0
+SWBI.US,D,20180821,000000,9.31482,9.53354,9.19194,9.20166,1403076.284367104,0
+SWBI.US,D,20180822,000000,9.20166,9.32453,8.99723,9.0397,1032724.4179323222,0
+SWBI.US,D,20180823,000000,9.05876,9.14421,8.9878,9.01142,737453.0922252655,0
+SWBI.US,D,20180824,000000,9.01142,9.16823,8.92626,9.15383,853091.5470919891,0
+SWBI.US,D,20180827,000000,9.1828,9.35759,9.13265,9.34398,894387.0274785069,0
+SWBI.US,D,20180828,000000,9.29538,9.39161,9.2769,9.37217,548574.411856355,0
+SWBI.US,D,20180829,000000,9.39161,9.62784,9.29538,9.59965,904092.6586424878,0
+SWBI.US,D,20180830,000000,9.63757,9.66672,9.25844,9.26816,1891832.7362673902,0
+SWBI.US,D,20180831,000000,11.2891,13.3171,11.0997,13.3083,27038092.341022737,0
+SWBI.US,D,20180904,000000,13.3743,14.2755,12.8242,13.7254,11902037.613088856,0
+SWBI.US,D,20180905,000000,13.4794,14.1152,13.422,13.6776,4232956.472436527,0
+SWBI.US,D,20180906,000000,13.6776,14.3242,13.593,13.84,2462624.6597166634,0
+SWBI.US,D,20180907,000000,13.8876,14.2658,13.7447,13.9343,1886659.4856977519,0
+SWBI.US,D,20180910,000000,14.0004,14.2289,13.8488,14.0199,1547013.829145962,0
+SWBI.US,D,20180911,000000,14.0384,14.2658,13.8779,14.1248,959507.8521563868,0
+SWBI.US,D,20180912,000000,14.1152,14.779,14.0286,14.5895,2031477.583765145,0
+SWBI.US,D,20180913,000000,14.5516,14.6449,14.3883,14.4369,1125215.431097841,0
+SWBI.US,D,20180914,000000,14.4563,14.7218,14.4175,14.5516,868535.1762032637,0
+SWBI.US,D,20180917,000000,14.5147,14.9026,14.4758,14.8364,1403089.6572558458,0
+SWBI.US,D,20180918,000000,14.8364,14.9784,14.6352,14.8073,1260631.3597067671,0
+SWBI.US,D,20180919,000000,14.8073,15.1291,14.8073,14.8831,1034838.3630348305,0
+SWBI.US,D,20180920,000000,14.9968,15.1009,14.8461,14.9026,731845.7371139968,0
+SWBI.US,D,20180921,000000,15.0348,15.0736,14.8636,14.9395,1437199.7816614183,0
+SWBI.US,D,20180924,000000,14.9492,15.0153,14.1152,14.4175,1566910.6302029695,0
+SWBI.US,D,20180925,000000,14.4078,14.8636,14.191,14.6644,1286350.5107784937,0
+SWBI.US,D,20180926,000000,14.6547,14.8461,14.4855,14.6547,644214.2259749305,0
+SWBI.US,D,20180927,000000,14.6547,14.9161,14.5924,14.7033,795431.7656395974,0
+SWBI.US,D,20180928,000000,14.6547,14.7976,14.5895,14.7305,696250.193376079,0
+SWBI.US,D,20181001,000000,14.7305,14.8559,13.8925,14.0675,1536442.046265999,0
+SWBI.US,D,20181002,000000,13.9528,14.1152,13.593,13.7729,1704377.7542059412,0
+SWBI.US,D,20181003,000000,13.7156,13.8021,13.1518,13.6873,1883212.3664577128,0
+SWBI.US,D,20181004,000000,13.6494,14.191,13.5658,13.9071,1259052.3301533293,0
+SWBI.US,D,20181005,000000,13.8876,14.0286,13.6972,13.8585,724404.2388797257,0
+SWBI.US,D,20181008,000000,13.8021,13.9713,13.5611,13.6301,823029.293235485,0
+SWBI.US,D,20181009,000000,13.5843,14.0675,13.5843,13.8488,1101965.1210215827,0
+SWBI.US,D,20181010,000000,13.7924,13.9528,13.4317,13.5843,956980.3761871351,0
+SWBI.US,D,20181011,000000,13.3549,13.9907,13.3355,13.527,1009005.0280670536,0
+SWBI.US,D,20181012,000000,13.735,13.9809,13.5465,13.8779,1027452.4137230392,0
+SWBI.US,D,20181015,000000,13.8313,14.0384,13.6029,13.7924,900691.8301710488,0
+SWBI.US,D,20181016,000000,13.84,14.1764,13.7642,14.1055,671925.9374668583,0
+SWBI.US,D,20181017,000000,14.0675,14.1346,13.6301,13.8216,877054.7350056022,0
+SWBI.US,D,20181018,000000,13.7545,13.7924,12.6764,13.4696,1574079.5272440622,0
+SWBI.US,D,20181019,000000,13.4512,13.4512,12.8524,13.1955,1005951.8947024901,0
+SWBI.US,D,20181022,000000,13.2335,13.422,13.1372,13.1955,1044376.318747935,0
+SWBI.US,D,20181023,000000,13.0429,13.4026,12.9496,13.2898,799799.5568343266,0
+SWBI.US,D,20181024,000000,13.2898,13.5562,13.2335,13.2431,711297.7792443054,0
+SWBI.US,D,20181025,000000,13.2626,13.5756,13.1566,13.4512,677736.9719602762,0
+SWBI.US,D,20181026,000000,13.3743,13.593,13.0798,13.3171,923175.7708547816,0
+SWBI.US,D,20181029,000000,13.4414,13.7156,12.7678,12.9205,1192377.1643320646,0
+SWBI.US,D,20181030,000000,12.967,13.7069,12.862,13.6398,1090754.5255340491,0
+SWBI.US,D,20181031,000000,13.6972,13.7497,11.9201,12.9768,1756028.9938853523,0
+SWBI.US,D,20181101,000000,11.9619,13.4074,11.9046,13.0798,1878278.7992015167,0
+SWBI.US,D,20181102,000000,13.0711,13.2723,12.6813,12.8242,1806164.9824036004,0
+SWBI.US,D,20181105,000000,12.7969,13.4978,12.4159,12.4159,2457369.114447355,0
+SWBI.US,D,20181106,000000,12.5122,13.2528,12.5122,12.9953,1280246.3014168886,0
+SWBI.US,D,20181107,000000,13.1177,13.2898,12.901,13.108,729768.8246264411,0
+SWBI.US,D,20181108,000000,13.0886,13.1323,12.8289,12.901,737662.9437098898,0
+SWBI.US,D,20181109,000000,12.8815,12.9398,12.5792,12.8242,499276.8005928336,0
+SWBI.US,D,20181112,000000,12.8067,13.0429,12.653,12.8717,495691.8377304524,0
+SWBI.US,D,20181113,000000,12.8815,13.2626,12.8242,12.901,691148.950668905,0
+SWBI.US,D,20181114,000000,12.9205,13.2431,12.8524,13.0331,625549.7880481348,0
+SWBI.US,D,20181115,000000,12.9953,13.3646,12.8339,13.2626,696604.0605854499,0
+SWBI.US,D,20181116,000000,13.1566,13.214,12.622,12.8717,872583.0467523118,0
+SWBI.US,D,20181119,000000,12.8436,12.8436,12.4829,12.5315,633706.2214873742,0
+SWBI.US,D,20181120,000000,12.4927,12.7581,12.3303,12.5122,692354.5680217546,0
+SWBI.US,D,20181121,000000,12.551,12.8436,12.5267,12.7386,553993.5178417084,0
+SWBI.US,D,20181123,000000,12.691,12.8067,12.4441,12.5704,273644.2785855673,0
+SWBI.US,D,20181126,000000,12.6336,12.7386,12.3877,12.5986,631740.4068446162,0
+SWBI.US,D,20181127,000000,12.5792,12.5986,12.1223,12.2282,669103.2292618873,0
+SWBI.US,D,20181128,000000,12.1806,12.3779,11.8287,12.1126,886839.5748181929,0
+SWBI.US,D,20181129,000000,12.0639,12.0639,11.4885,11.5711,957242.6905429156,0
+SWBI.US,D,20181130,000000,11.5167,11.6955,11.3154,11.5536,963702.8244814241,0
+SWBI.US,D,20181203,000000,11.8763,11.8763,11.2989,11.6002,1323614.5795559988,0
+SWBI.US,D,20181204,000000,11.4973,11.7528,11.1647,11.2114,1043919.583163693,0
+SWBI.US,D,20181206,000000,11.2114,11.6197,10.9081,11.5809,1871616.0145645898,0
+SWBI.US,D,20181207,000000,13.4512,14.536,13.0138,13.3646,6326029.5816745935,0
+SWBI.US,D,20181210,000000,13.3646,13.4414,12.7871,12.8339,2198184.014626057,0
+SWBI.US,D,20181211,000000,12.8912,12.9107,12.3128,12.5792,1319599.6268868393,0
+SWBI.US,D,20181212,000000,12.6433,12.7356,12.34,12.3585,823170.2229089888,0
+SWBI.US,D,20181213,000000,12.4159,12.6336,12.0931,12.1126,1255250.3150201277,0
+SWBI.US,D,20181214,000000,12.1029,12.34,11.9892,12.0738,895866.2747083873,0
+SWBI.US,D,20181217,000000,12.0183,12.4927,11.9619,12.0086,872606.7064785225,0
+SWBI.US,D,20181218,000000,12.0639,12.2554,11.9337,12.0377,551655.3196821333,0
+SWBI.US,D,20181219,000000,12.028,12.3216,11.8384,12.0465,1169312.0173305701,0
+SWBI.US,D,20181220,000000,12.0465,12.2943,11.8715,11.9522,776026.6754141207,0
+SWBI.US,D,20181221,000000,11.9892,12.2185,11.7879,11.8579,1686616.5006100696,0
+SWBI.US,D,20181224,000000,11.8093,11.8676,11.5623,11.6479,468377.19816531346,0
+SWBI.US,D,20181226,000000,11.7247,11.9142,11.61,11.8579,574147.4898358432,0
+SWBI.US,D,20181227,000000,11.7713,11.8763,11.4496,11.8763,615008.8656806395,0
+SWBI.US,D,20181228,000000,11.8481,12.1806,11.4787,11.9522,817580.3554214253,0
+SWBI.US,D,20181231,000000,12.0931,12.2,11.8579,12.2,578263.2535122809,0
+SWBI.US,D,20190102,000000,12.0377,12.5889,11.924,12.3779,718398.783157917,0
+SWBI.US,D,20190103,000000,12.34,12.5315,12.2467,12.3303,662510.3951198623,0
+SWBI.US,D,20190104,000000,12.3877,12.4489,11.9988,12.3031,701994.363425858,0
+SWBI.US,D,20190107,000000,12.2943,12.653,12.1709,12.4927,637768.4936088948,0
+SWBI.US,D,20190108,000000,12.5704,12.8436,12.4441,12.7774,755591.872756739,0
+SWBI.US,D,20190109,000000,12.7774,12.8436,12.4927,12.7678,345039.0454435319,0
+SWBI.US,D,20190110,000000,12.6628,12.7581,12.4927,12.7008,299267.76206872996,0
+SWBI.US,D,20190111,000000,12.6628,12.9205,12.5782,12.8815,529136.4037509394,0
+SWBI.US,D,20190114,000000,12.8436,13.0118,12.7483,12.7678,381144.8163205381,0
+SWBI.US,D,20190115,000000,12.6171,12.7871,12.5315,12.6258,315185.6143879013,0
+SWBI.US,D,20190116,000000,12.6258,12.8067,12.5219,12.7289,391764.947336643,0
+SWBI.US,D,20190117,000000,12.7289,12.901,12.5122,12.6433,384033.36028538697,0
+SWBI.US,D,20190118,000000,12.6628,12.9301,12.5889,12.653,453629.9879515509,0
+SWBI.US,D,20190122,000000,12.6336,12.7581,12.3682,12.4353,350193.7797056128,0
+SWBI.US,D,20190123,000000,12.4635,12.5986,11.8287,12.0834,1068251.0398591096,0
+SWBI.US,D,20190124,000000,11.9892,12.0465,11.4496,11.5536,1199233.34151354,0
+SWBI.US,D,20190125,000000,11.5809,11.7432,11.363,11.469,495226.8726762837,0
+SWBI.US,D,20190128,000000,11.4302,11.5536,11.2989,11.402,515880.7849720382,0
+SWBI.US,D,20190129,000000,11.3727,11.4787,11.192,11.2309,576812.8094273661,0
+SWBI.US,D,20190130,000000,11.2503,11.5361,11.0229,11.3825,606575.7163131571,0
+SWBI.US,D,20190131,000000,11.3825,11.5449,11.1453,11.4496,487110.5579032297,0
+SWBI.US,D,20190201,000000,11.4593,11.4787,11.2114,11.4302,669644.3169134229,0
+SWBI.US,D,20190204,000000,11.4117,11.5536,11.363,11.469,806890.2739104491,0
+SWBI.US,D,20190205,000000,11.5167,12.2652,11.4593,12.2282,1107080.7653012092,0
+SWBI.US,D,20190206,000000,12.2089,12.2467,11.8287,11.8763,577384.7575913488,0
+SWBI.US,D,20190207,000000,11.8481,11.9434,11.469,11.6576,487441.79407014087,0
+SWBI.US,D,20190208,000000,11.6674,11.6858,11.3727,11.4302,380770.37543619896,0
+SWBI.US,D,20190211,000000,11.4496,11.6294,11.3923,11.4973,245928.45235863575,0
+SWBI.US,D,20190212,000000,11.5449,11.7713,11.5361,11.677,325351.0671873166,0
+SWBI.US,D,20190213,000000,11.6955,11.7908,11.5623,11.6197,246148.59068074933,0
+SWBI.US,D,20190214,000000,11.6197,11.8763,11.4973,11.7247,297892.41189743107,0
+SWBI.US,D,20190215,000000,11.7528,12.132,11.7461,12.0086,485817.50243177306,0
+SWBI.US,D,20190219,000000,12.0086,12.2749,11.9619,12.2,562210.643622091,0
+SWBI.US,D,20190220,000000,12.2089,12.3877,12.1029,12.2282,400403.8334537664,0
+SWBI.US,D,20190221,000000,12.238,12.3216,11.9892,12.0834,544906.1256103807,0
+SWBI.US,D,20190222,000000,12.1223,12.2089,12.0465,12.1611,329805.2678168917,0
+SWBI.US,D,20190225,000000,12.2089,12.2943,11.9142,11.924,603894.9664654207,0
+SWBI.US,D,20190226,000000,11.9337,12.1564,11.8006,11.8861,689831.2067875068,0
+SWBI.US,D,20190227,000000,11.8676,12.1611,11.7626,12.1417,617785.28311695,0
+SWBI.US,D,20190228,000000,12.1417,12.2846,11.8763,11.9046,412978.4635913892,0
+SWBI.US,D,20190301,000000,12.0086,12.3216,11.9337,12.2943,543075.0685386412,0
+SWBI.US,D,20190304,000000,12.2943,12.3031,11.1258,11.1356,1224290.020251444,0
+SWBI.US,D,20190305,000000,11.192,11.2493,10.7623,10.8041,914479.2784477576,0
+SWBI.US,D,20190306,000000,10.8041,10.8313,10.5095,10.5951,710037.6416527978,0
+SWBI.US,D,20190307,000000,10.5854,10.841,10.3871,10.7865,1251851.5439162008,0
+SWBI.US,D,20190308,000000,10.0274,10.2635,9.44701,9.44701,2273062.933339084,0
+SWBI.US,D,20190311,000000,9.53354,9.53354,8.85024,9.15383,2464686.1419480154,0
+SWBI.US,D,20190312,000000,9.1828,9.36244,9.02095,9.08704,1167872.8887669155,0
+SWBI.US,D,20190313,000000,9.01142,9.09629,8.82166,8.87863,1300145.1598415198,0
+SWBI.US,D,20190314,000000,8.869,9.24872,8.79328,8.869,1905753.9134314577,0
+SWBI.US,D,20190315,000000,9.01142,9.19194,9.00665,9.19194,2851931.052895266,0
+SWBI.US,D,20190318,000000,9.22966,9.5423,8.98293,9.07762,987509.6524653097,0
+SWBI.US,D,20190319,000000,9.14421,9.34787,9.03047,9.1828,1087662.3021870714,0
+SWBI.US,D,20190320,000000,9.19194,9.30509,8.91664,9.02095,552386.7138270761,0
+SWBI.US,D,20190321,000000,9.0397,9.13458,8.87863,8.94502,845340.4150495359,0
+SWBI.US,D,20190322,000000,8.93541,9.0397,8.7649,8.83119,900957.230578072,0
+SWBI.US,D,20190325,000000,8.869,9.12506,8.8028,9.05876,1012586.9048781618,0
+SWBI.US,D,20190326,000000,9.15383,9.19194,8.88815,8.99266,921830.252512179,0
+SWBI.US,D,20190327,000000,8.99266,9.11544,8.90216,9.02095,336886.72673928615,0
+SWBI.US,D,20190328,000000,9.03047,9.13458,8.88815,8.96399,438274.8256426241,0
+SWBI.US,D,20190329,000000,8.97342,9.04457,8.85967,8.85967,497861.3317553494,0
+SWBI.US,D,20190401,000000,8.869,8.93541,8.62248,8.77433,1130632.4797156618,0
+SWBI.US,D,20190402,000000,8.77433,8.83119,8.64152,8.69839,485624.109887113,0
+SWBI.US,D,20190403,000000,8.75527,8.88815,8.56561,8.869,1820005.9222352162,0
+SWBI.US,D,20190404,000000,8.84071,9.23899,8.84071,9.10581,771075.6205341889,0
+SWBI.US,D,20190405,000000,9.12506,9.23899,9.09629,9.22966,1709845.2083274974,0
+SWBI.US,D,20190408,000000,9.23899,9.37217,9.03047,9.13458,636469.2660349527,0
+SWBI.US,D,20190409,000000,9.07762,9.14421,8.97342,9.03047,1200873.0634081212,0
+SWBI.US,D,20190410,000000,9.0397,9.20643,9.03047,9.19194,496393.4000467091,0
+SWBI.US,D,20190411,000000,9.20166,9.37217,9.1828,9.2769,765020.7879924568,0
+SWBI.US,D,20190412,000000,9.36244,9.42758,9.10581,9.17308,515566.0077450914,0
+SWBI.US,D,20190415,000000,9.20166,9.29538,9.09629,9.09629,375939.67655479285,0
+SWBI.US,D,20190416,000000,9.12506,9.19194,8.95455,9.05876,658008.8750378756,0
+SWBI.US,D,20190417,000000,9.07276,9.32453,9.05876,9.24872,919800.659477045,0
+SWBI.US,D,20190418,000000,9.22966,9.40037,9.1828,9.24872,1354271.4126189656,0
+SWBI.US,D,20190422,000000,9.22966,9.36244,9.0397,9.15383,625729.8077040629,0
+SWBI.US,D,20190423,000000,9.13458,9.35273,9.04933,9.26816,689703.6500027246,0
+SWBI.US,D,20190424,000000,9.25844,9.42758,9.21129,9.31482,638330.1549353985,0
+SWBI.US,D,20190425,000000,9.31482,9.45674,9.16355,9.35273,974277.6934125992,0
+SWBI.US,D,20190426,000000,9.35273,9.50536,9.2769,9.45674,1217028.541673071,0
+SWBI.US,D,20190429,000000,9.45674,9.48591,9.221,9.35273,927753.4135341453,0
+SWBI.US,D,20190430,000000,9.35273,9.38481,9.23899,9.34398,1501856.6699687892,0
+SWBI.US,D,20190501,000000,9.31482,9.40037,9.23899,9.32453,724303.4278724171,0
+SWBI.US,D,20190502,000000,9.28663,9.47619,9.14421,9.31482,917940.7992603502,0
+SWBI.US,D,20190503,000000,9.32453,9.40814,9.16355,9.34398,798660.8039250956,0
+SWBI.US,D,20190506,000000,9.26816,9.39161,9.21129,9.35273,376726.61962214456,0
+SWBI.US,D,20190507,000000,9.29538,9.36244,9.24872,9.34398,581615.7338475678,0
+SWBI.US,D,20190508,000000,9.31482,9.36244,8.89768,8.91664,586414.5435327758,0
+SWBI.US,D,20190509,000000,8.92626,8.96399,8.66048,8.93541,594785.971875374,0
+SWBI.US,D,20190510,000000,8.92626,8.95455,8.77898,8.869,946978.4841036837,0
+SWBI.US,D,20190513,000000,8.77433,8.89768,8.65085,8.84071,577445.4499324821,0
+SWBI.US,D,20190514,000000,8.85024,8.96399,8.74584,8.95455,582144.4772941225,0
+SWBI.US,D,20190515,000000,8.92626,8.93541,8.74584,8.869,292591.60454311175,0
+SWBI.US,D,20190516,000000,8.869,9.09629,8.85024,8.90691,321401.95027809544,0
+SWBI.US,D,20190517,000000,8.90691,8.94502,8.70792,8.7364,715194.4332823704,0
+SWBI.US,D,20190520,000000,8.74584,8.78657,8.57504,8.59409,490151.34706282255,0
+SWBI.US,D,20190521,000000,8.64152,8.64152,8.36642,8.41376,729084.7499338998,0
+SWBI.US,D,20190522,000000,8.41376,8.59409,8.39966,8.47072,1017595.566048055,0
+SWBI.US,D,20190523,000000,8.46129,8.83119,8.46129,8.69839,847094.3208401677,0
+SWBI.US,D,20190524,000000,8.71725,8.84071,8.38538,8.54656,917009.840468262,0
+SWBI.US,D,20190528,000000,8.54656,8.632,8.38829,8.40424,479494.18343177496,0
+SWBI.US,D,20190529,000000,8.27154,8.40424,8.08188,8.20525,1185752.4409938413,0
+SWBI.US,D,20190530,000000,8.224,8.31897,8.14818,8.19552,343880.7475430938,0
+SWBI.US,D,20190531,000000,8.12932,8.19455,7.93947,7.95852,386939.3918739815,0
+SWBI.US,D,20190603,000000,7.93947,7.96795,7.76876,7.93013,517840.42751229054,0
+SWBI.US,D,20190604,000000,7.99643,8.13875,7.91099,7.9868,995325.5915838997,0
+SWBI.US,D,20190605,000000,8.01549,8.0534,7.89203,7.92052,761579.8408548322,0
+SWBI.US,D,20190606,000000,7.93013,8.06283,7.82583,7.99643,559197.6289237026,0
+SWBI.US,D,20190607,000000,7.99643,8.02083,7.82583,7.91099,391205.34337763104,0
+SWBI.US,D,20190610,000000,7.93013,8.19552,7.93013,8.07235,732757.1509148678,0
+SWBI.US,D,20190611,000000,8.11961,8.20525,7.93013,8.04377,590368.8038607414,0
+SWBI.US,D,20190612,000000,8.03444,8.14818,8.01549,8.0534,280862.5524464822,0
+SWBI.US,D,20190613,000000,8.06283,8.49921,8.06283,8.47072,847460.5322545196,0
+SWBI.US,D,20190614,000000,8.5276,8.61305,8.45168,8.56561,662738.7629119632,0
+SWBI.US,D,20190617,000000,8.60362,8.67934,8.38538,8.55618,761940.9088504397,0
+SWBI.US,D,20190618,000000,8.57504,8.70792,8.49921,8.57504,727572.5848241007,0
+SWBI.US,D,20190619,000000,8.59409,8.7364,8.45177,8.67001,1908703.1497374196,0
+SWBI.US,D,20190620,000000,9.52382,9.5316,8.69839,8.95455,3236058.023401665,0
+SWBI.US,D,20190621,000000,8.90691,8.90691,8.46129,8.54656,2860278.8215115527,0
+SWBI.US,D,20190624,000000,8.5276,8.82399,8.46129,8.51816,1216279.6599045342,0
+SWBI.US,D,20190625,000000,8.48015,8.51816,7.95852,7.95852,1217163.2992442008,0
+SWBI.US,D,20190626,000000,7.96795,8.03444,7.77829,7.78772,1002530.4925560828,0
+SWBI.US,D,20190627,000000,7.86364,8.01549,7.79714,7.91099,776320.8789661094,0
+SWBI.US,D,20190628,000000,7.96795,8.55618,7.96436,8.54656,1466692.1447214414,0
+SWBI.US,D,20190701,000000,8.54656,8.6178,8.39966,8.53722,808562.9136849793,0
+SWBI.US,D,20190702,000000,8.57504,8.76003,8.48978,8.59409,809558.6795532148,0
+SWBI.US,D,20190703,000000,8.58457,8.72688,8.4993,8.70792,331458.3626001947,0
+SWBI.US,D,20190705,000000,8.64152,8.7364,8.48978,8.632,473684.17762211815,0
+SWBI.US,D,20190708,000000,8.57504,8.64152,8.5276,8.54656,392894.44209213584,0
+SWBI.US,D,20190709,000000,8.51816,8.56561,8.37585,8.56561,863519.3142471949,0
+SWBI.US,D,20190710,000000,8.56561,8.75527,8.54179,8.69839,498764.5160862433,0
+SWBI.US,D,20190711,000000,8.67001,8.7364,8.53722,8.59409,467272.39181978244,0
+SWBI.US,D,20190712,000000,8.64152,8.71725,8.58457,8.65085,333856.22441718244,0
+SWBI.US,D,20190715,000000,8.69839,8.87387,8.62248,8.84071,595282.8261257509,0
+SWBI.US,D,20190716,000000,8.78376,9.14421,8.77821,9.03047,619820.0195708284,0
+SWBI.US,D,20190717,000000,9.00189,9.08704,8.89292,9.01142,578208.7332736332,0
+SWBI.US,D,20190718,000000,9.01142,9.05876,8.91177,9.01142,399521.22279783053,0
+SWBI.US,D,20190719,000000,8.97342,9.0397,8.83119,8.90691,355440.0668212742,0
+SWBI.US,D,20190722,000000,8.98293,9.00189,8.82166,8.88815,564705.2017114038,0
+SWBI.US,D,20190723,000000,8.90691,9.00189,8.85967,8.94502,303730.1921682822,0
+SWBI.US,D,20190724,000000,8.98293,8.99266,8.82166,8.98293,424699.2862180315,0
+SWBI.US,D,20190725,000000,8.94502,9.03047,8.81223,8.83119,373808.2438285894,0
+SWBI.US,D,20190726,000000,8.83119,8.89768,8.74584,8.87863,334131.9116616847,0
+SWBI.US,D,20190729,000000,8.85967,9.03047,8.75527,8.81223,393845.9745591821,0
+SWBI.US,D,20190730,000000,8.78376,8.97342,8.66048,8.95455,500692.26943030773,0
+SWBI.US,D,20190731,000000,8.96399,9.34398,8.96399,9.14421,852463.0213218565,0
+SWBI.US,D,20190801,000000,9.07762,9.07762,8.35699,8.35699,812343.3264595023,0
+SWBI.US,D,20190802,000000,8.37585,8.46129,8.07235,8.19552,695142.300979295,0
+SWBI.US,D,20190805,000000,8.53722,8.81223,8.18483,8.37585,1044524.4492076044,0
+SWBI.US,D,20190806,000000,8.45177,8.64152,8.11961,8.224,506079.48621947295,0
+SWBI.US,D,20190807,000000,8.15761,8.19552,7.83506,7.92052,553549.1264624976,0
+SWBI.US,D,20190808,000000,7.94899,8.16723,7.82583,8.13875,541114.3973146278,0
+SWBI.US,D,20190809,000000,8.16723,8.16723,7.82583,7.84468,515396.2749266422,0
+SWBI.US,D,20190812,000000,8.04377,8.04377,7.58853,7.89203,832698.9204682743,0
+SWBI.US,D,20190813,000000,7.90156,8.00119,7.7119,7.75914,780971.5581915772,0
+SWBI.US,D,20190814,000000,7.68332,7.70723,7.4083,7.49356,782328.3920554097,0
+SWBI.US,D,20190815,000000,7.49356,7.56005,7.2898,7.35154,595985.4171257383,0
+SWBI.US,D,20190816,000000,7.43202,7.48423,7.31342,7.37972,535102.7694903237,0
+SWBI.US,D,20190819,000000,7.49356,7.5791,7.37972,7.39878,469597.2170906358,0
+SWBI.US,D,20190820,000000,7.37972,7.41676,7.05728,7.21873,639673.6159104994,0
+SWBI.US,D,20190821,000000,7.25665,7.39878,7.19492,7.3039,971645.2917010454,0
+SWBI.US,D,20190822,000000,7.37972,7.51261,7.29467,7.3039,728563.2072735814,0
+SWBI.US,D,20190823,000000,7.25665,7.31828,7.03831,7.0669,719727.8425605553,0
+SWBI.US,D,20190826,000000,7.11434,7.33238,7.07623,7.11434,889953.4005238998,0
+SWBI.US,D,20190827,000000,7.14282,7.25179,6.92448,6.97192,851956.9089177616,0
+SWBI.US,D,20190828,000000,6.98144,7.15215,6.96249,7.0669,781341.8843409126,0
+SWBI.US,D,20190829,000000,7.28504,7.38945,7.1712,7.28504,2618750.049543915,0
+SWBI.US,D,20190830,000000,6.30806,6.57374,5.62038,5.70097,7975737.938084132,0
+SWBI.US,D,20190903,000000,5.7103,5.7103,5.37833,5.44483,4135915.5910529806,0
+SWBI.US,D,20190904,000000,5.5016,5.7768,5.44483,5.52064,1949622.1318720658,0
+SWBI.US,D,20190905,000000,5.55846,5.90764,5.5396,5.59648,1722716.09938453,0
+SWBI.US,D,20190906,000000,5.62506,5.9476,5.61553,5.7768,1548587.7152806448,0
+SWBI.US,D,20190909,000000,5.70097,5.90959,5.66297,5.90006,1836987.4335499217,0
+SWBI.US,D,20190910,000000,5.92855,6.30806,5.90959,6.27938,1166100.466668828,0
+SWBI.US,D,20190911,000000,6.35541,6.53573,6.15632,6.50725,1377864.2743832537,0
+SWBI.US,D,20190912,000000,6.50725,6.5925,6.39331,6.54507,1463688.3881767,0
+SWBI.US,D,20190913,000000,6.5925,6.66843,6.3173,6.36492,829326.8951417804,0
+SWBI.US,D,20190916,000000,6.37435,6.45019,6.14679,6.19422,928784.1546498112,0
+SWBI.US,D,20190917,000000,6.22261,6.251,5.92855,6.05191,1078730.2412016902,0
+SWBI.US,D,20190918,000000,6.03285,6.07087,5.82415,5.8431,1141534.4700787242,0
+SWBI.US,D,20190919,000000,5.90006,5.9476,5.71993,5.71993,1150953.098476963,0
+SWBI.US,D,20190920,000000,5.70097,5.83853,5.65344,5.76737,1389951.308424177,0
+SWBI.US,D,20190923,000000,5.75774,5.87168,5.7103,5.76737,915928.6938489316,0
+SWBI.US,D,20190924,000000,5.7768,5.80062,5.61553,5.65344,1030678.3659572339,0
+SWBI.US,D,20190925,000000,5.66297,5.69135,5.51131,5.57294,1066501.2488034612,0
+SWBI.US,D,20190926,000000,5.57761,5.64411,5.38786,5.48274,1475286.7974373454,0
+SWBI.US,D,20190927,000000,5.5016,5.72936,5.45426,5.70097,2573255.4820973664,0
+SWBI.US,D,20190930,000000,5.70097,5.79362,5.52522,5.54922,962517.7808035325,0
+SWBI.US,D,20191001,000000,5.53007,5.65344,5.35956,5.45426,942440.9600905053,0
+SWBI.US,D,20191002,000000,5.42587,5.4353,5.22668,5.37833,1009049.2614682325,0
+SWBI.US,D,20191003,000000,5.3688,5.3688,5.1317,5.33088,1031139.2162764191,0
+SWBI.US,D,20191004,000000,5.24554,5.48274,5.24554,5.46368,782474.4651476482,0
+SWBI.US,D,20191007,000000,5.47331,5.65344,5.35956,5.61553,751061.5495297969,0
+SWBI.US,D,20191008,000000,5.606,5.74365,5.46368,5.70097,1193649.6461284517,0
+SWBI.US,D,20191009,000000,6.10878,6.44086,6.00456,6.11363,5221838.3890219135,0
+SWBI.US,D,20191010,000000,6.09935,6.42189,6.09935,6.37435,1996977.5882190403,0
+SWBI.US,D,20191011,000000,6.40284,6.68749,6.37435,6.53573,2570174.5742716086,0
+SWBI.US,D,20191014,000000,6.49773,6.60202,6.33187,6.37913,816218.3781388584,0
+SWBI.US,D,20191015,000000,6.35541,6.51658,6.33187,6.41227,584190.5292692309,0
+SWBI.US,D,20191016,000000,6.39331,6.52611,6.30329,6.37435,633550.8902413975,0
+SWBI.US,D,20191017,000000,6.45019,6.52611,6.36492,6.4883,689472.1961593912,0
+SWBI.US,D,20191018,000000,6.47867,6.4883,6.41227,6.474,604616.0737728846,0
+SWBI.US,D,20191021,000000,6.54507,6.74424,6.54507,6.62079,584614.3469734733,0
+SWBI.US,D,20191022,000000,6.62079,6.67796,6.50725,6.6589,510014.2015562215,0
+SWBI.US,D,20191023,000000,6.68749,6.75377,6.61165,6.74424,521566.3200481655,0
+SWBI.US,D,20191024,000000,6.78226,6.87705,6.73482,6.75377,803285.7660568709,0
+SWBI.US,D,20191025,000000,6.73482,6.84856,6.68749,6.81064,616972.6229558956,0
+SWBI.US,D,20191028,000000,6.78226,6.89619,6.68835,6.71586,755764.6916264308,0
+SWBI.US,D,20191029,000000,6.63051,6.79655,6.58774,6.78226,449265.2828080645,0
+SWBI.US,D,20191030,000000,6.81064,6.82979,6.58307,6.69681,585114.2872750929,0
+SWBI.US,D,20191031,000000,6.69681,6.75377,6.5925,6.71586,430730.4590335528,0
+SWBI.US,D,20191101,000000,6.73482,6.9341,6.63051,6.90543,456591.56846252404,0
+SWBI.US,D,20191104,000000,6.9341,7.15215,6.91515,7.14282,670928.1142311414,0
+SWBI.US,D,20191105,000000,7.16168,7.39878,7.11434,7.15215,1006459.0357903459,0
+SWBI.US,D,20191106,000000,7.14282,7.37972,7.07623,7.29467,808324.2590554097,0
+SWBI.US,D,20191107,000000,7.36086,7.90156,7.32305,7.57433,1675886.300432827,0
+SWBI.US,D,20191108,000000,7.51261,7.70907,7.39878,7.56005,648471.9480085928,0
+SWBI.US,D,20191111,000000,7.53147,7.77829,7.4747,7.73086,647526.5876440218,0
+SWBI.US,D,20191112,000000,7.73086,7.74038,7.19959,7.28028,1489139.052790282,0
+SWBI.US,D,20191113,000000,7.19006,7.5412,7.15225,7.48908,850790.3815473365,0
+SWBI.US,D,20191114,000000,7.5791,8.08188,7.56948,7.93013,2068688.1609877835,0
+SWBI.US,D,20191115,000000,8.0534,8.17666,7.8162,8.06283,1084568.0214725717,0
+SWBI.US,D,20191118,000000,8.0534,8.06283,7.8162,7.90156,1142919.0784037006,0
+SWBI.US,D,20191119,000000,7.89203,8.01549,7.85411,7.95852,743447.2324258542,0
+SWBI.US,D,20191120,000000,7.93013,7.96795,7.67408,7.83506,851745.0000656456,0
+SWBI.US,D,20191121,000000,7.86364,7.91099,7.7639,7.89203,532755.3131770105,0
+SWBI.US,D,20191122,000000,7.88269,8.09121,7.88269,7.99643,673119.2106147474,0
+SWBI.US,D,20191125,000000,7.99643,8.21458,7.93013,8.18609,1026293.0871387488,0
+SWBI.US,D,20191126,000000,8.21458,8.39431,8.11036,8.11961,1463572.1469131683,0
+SWBI.US,D,20191127,000000,8.12932,8.31897,8.00586,8.31897,808772.7651696039,0
+SWBI.US,D,20191129,000000,8.30002,8.34727,8.18133,8.2904,393483.8778798238,0
+SWBI.US,D,20191202,000000,8.31897,8.55618,8.11961,8.16723,1111108.0621754003,0
+SWBI.US,D,20191203,000000,8.13875,8.28097,8.01549,8.14818,940782.7218884578,0
+SWBI.US,D,20191204,000000,8.24316,8.59409,8.24316,8.57504,1156962.668933765,0
+SWBI.US,D,20191205,000000,8.69839,9.09629,8.68896,8.94988,2496155.6351719964,0
+SWBI.US,D,20191206,000000,9.42758,9.55201,8.64152,8.72688,2976575.633977216,0
+SWBI.US,D,20191209,000000,8.72688,8.7649,8.43272,8.46129,1402820.1421137885,0
+SWBI.US,D,20191210,000000,8.45177,8.70792,8.36175,8.61305,1451693.9356730573,0
+SWBI.US,D,20191211,000000,8.67001,8.67934,8.41376,8.67934,650365.7547889774,0
+SWBI.US,D,20191212,000000,8.632,8.84071,8.59409,8.78841,669903.5452179607,0
+SWBI.US,D,20191213,000000,8.74584,8.87863,8.67934,8.7649,582452.0537348228,0
+SWBI.US,D,20191216,000000,8.77433,8.90691,8.7504,8.79328,662469.2477699462,0
+SWBI.US,D,20191217,000000,8.77433,8.8028,8.52284,8.72688,1091587.7593700816,0
+SWBI.US,D,20191218,000000,8.68896,8.70792,8.55618,8.67458,1204947.6797347139,0
+SWBI.US,D,20191219,000000,8.67934,8.79328,8.55618,8.78376,931805.3988181768,0
+SWBI.US,D,20191220,000000,8.77433,8.82166,8.69839,8.72688,1024763.4344052345,0
+SWBI.US,D,20191223,000000,8.72688,8.78376,8.65085,8.7364,1180927.9142147992,0
+SWBI.US,D,20191224,000000,8.7364,8.78841,8.65085,8.7649,314796.77193109965,0
+SWBI.US,D,20191226,000000,8.75527,8.77433,8.67934,8.74584,489807.7666909305,0
+SWBI.US,D,20191227,000000,8.7649,8.79328,8.63676,8.7364,1424681.729129925,0
+SWBI.US,D,20191230,000000,8.70792,8.88339,8.61305,8.75527,524496.0113629507,0
+SWBI.US,D,20191231,000000,8.74584,8.87387,8.71725,8.8028,580679.6316367248,0
+SWBI.US,D,20200102,000000,8.89768,8.89768,8.632,8.69839,627973.366958825,0
+SWBI.US,D,20200103,000000,8.68896,8.85967,8.55618,8.84071,846755.8838870203,0
+SWBI.US,D,20200106,000000,8.84071,9.11058,8.78376,9.09629,700922.4749602658,0
+SWBI.US,D,20200107,000000,9.13458,9.16161,8.90691,8.99266,740597.7784434195,0
+SWBI.US,D,20200108,000000,8.96399,9.06809,8.89768,9.03047,651835.7438651095,0
+SWBI.US,D,20200109,000000,9.02095,9.05876,8.85024,8.94502,433669.4085020761,0
+SWBI.US,D,20200110,000000,8.90691,8.97342,8.72688,8.75527,499920.75661917956,0
+SWBI.US,D,20200113,000000,8.8028,8.869,8.72688,8.869,625773.012421491,0
+SWBI.US,D,20200114,000000,8.89768,9.0397,8.85024,8.97342,559930.0517524065,0
+SWBI.US,D,20200115,000000,8.96399,9.15383,8.90691,9.08704,433616.94563090993,0
+SWBI.US,D,20200116,000000,8.97342,9.15383,8.93541,9.11544,543100.7856323438,0
+SWBI.US,D,20200117,000000,9.1828,9.1828,8.89768,8.95455,532150.4471330787,0
+SWBI.US,D,20200121,000000,8.93541,8.99266,8.7364,8.90691,633825.548802159,0
+SWBI.US,D,20200122,000000,8.88815,8.90691,8.62248,8.68896,691265.1919324473,0
+SWBI.US,D,20200123,000000,8.66048,8.8028,8.48978,8.7364,624571.5098036248,0
+SWBI.US,D,20200124,000000,8.74584,8.8028,8.57046,8.70792,629316.8279339258,0
+SWBI.US,D,20200127,000000,8.61305,8.95455,8.56561,8.869,507850.8796338199,0
+SWBI.US,D,20200128,000000,8.88815,8.96399,8.82166,8.869,406142.8600848109,0
+SWBI.US,D,20200129,000000,8.869,9.221,8.72688,9.19194,1497940.4709395778,0
+SWBI.US,D,20200130,000000,9.01142,9.27982,8.93541,9.08704,1056409.861233992,0
+SWBI.US,D,20200131,000000,9.04933,9.22966,8.85967,8.93541,781141.2910100163,0
+SWBI.US,D,20200203,000000,8.91664,9.09629,8.78376,8.88815,573292.6536411319,0
+SWBI.US,D,20200204,000000,8.95455,9.13458,8.7649,9.07762,823552.8932633052,0
+SWBI.US,D,20200205,000000,9.11544,9.62784,9.09629,9.61811,983642.8302559308,0
+SWBI.US,D,20200206,000000,9.68422,9.83588,9.55201,9.74255,615732.0303556052,0
+SWBI.US,D,20200207,000000,9.68422,9.70464,9.32453,9.35273,603978.2898490138,0
+SWBI.US,D,20200210,000000,9.31482,9.45674,9.15383,9.39161,492458.6847099606,0
+SWBI.US,D,20200211,000000,9.44701,9.75712,9.31482,9.60839,649516.0620129805,0
+SWBI.US,D,20200212,000000,9.68422,9.83588,9.63757,9.77073,571828.8366674853,0
+SWBI.US,D,20200213,000000,9.73283,9.80769,9.62784,9.73283,286586.14882130316,0
+SWBI.US,D,20200214,000000,9.70366,9.87378,9.64728,9.68422,690358.9215503106,0
+SWBI.US,D,20200218,000000,9.73283,10.1596,9.69492,9.91267,847167.3573862818,0
+SWBI.US,D,20200219,000000,9.91267,10.2355,9.91267,10.0829,757356.0653848395,0
+SWBI.US,D,20200220,000000,10.0274,10.2685,9.59965,10.2257,1424967.7032118556,0
+SWBI.US,D,20200221,000000,10.2257,10.3773,10.0177,10.3394,752444.1004873422,0
+SWBI.US,D,20200224,000000,10.0449,10.2257,9.91267,10.1674,592712.1454390712,0
+SWBI.US,D,20200225,000000,10.1771,10.1771,9.80769,9.8262,1315235.9504271846,0
+SWBI.US,D,20200226,000000,9.83588,10.0351,9.67158,9.78824,812539.8050553949,0
+SWBI.US,D,20200227,000000,9.57146,9.83588,9.07762,9.53354,1402101.0921738672,0
+SWBI.US,D,20200228,000000,9.19194,9.52382,9.12506,9.44701,2184211.403274645,0
+SWBI.US,D,20200302,000000,9.5423,10.0177,9.37217,10.0079,1286192.093481315,0
+SWBI.US,D,20200303,000000,10.0177,10.283,9.77073,9.98946,800185.3132398957,0
+SWBI.US,D,20200304,000000,10.112,10.3209,9.88351,10.2733,784572.9799939229,0
+SWBI.US,D,20200305,000000,10.1596,10.1965,9.73283,9.8933,897401.0708606462,0
+SWBI.US,D,20200306,000000,6.82979,7.88094,5.69135,6.84856,7107637.895106351,0
+SWBI.US,D,20200309,000000,6.26053,6.44086,5.74821,5.98541,1760507.8829248284,0
+SWBI.US,D,20200310,000000,6.22261,6.26053,5.31194,5.64411,2036592.1993610607,0
+SWBI.US,D,20200311,000000,5.52064,5.90959,5.49217,5.78624,1246409.8068883168,0
+SWBI.US,D,20200312,000000,5.6724,7.18063,5.23601,6.80131,3454209.9571923064,0
+SWBI.US,D,20200313,000000,7.03831,7.56948,6.77263,7.46517,2861431.9759933776,0
+SWBI.US,D,20200316,000000,7.19006,8.77433,7.0003,7.87298,3345168.4512025514,0
+SWBI.US,D,20200317,000000,8.03444,8.57504,7.48423,8.36642,3130216.752552533,0
+SWBI.US,D,20200318,000000,7.87298,8.39966,7.42921,7.80667,1797267.8966656902,0
+SWBI.US,D,20200319,000000,8.14818,8.44225,7.56015,7.93013,1473069.9839600467,0
+SWBI.US,D,20200320,000000,7.9868,8.07207,7.0669,7.3039,1731343.669980484,0
+SWBI.US,D,20200323,000000,7.7119,8.59409,7.31342,8.43272,2182909.0896494403,0
+SWBI.US,D,20200324,000000,8.92626,9.00189,7.49366,7.65492,2159433.4978324957,0
+SWBI.US,D,20200325,000000,7.77829,8.04377,7.02888,7.18063,2055144.5107593182,0
+SWBI.US,D,20200326,000000,7.20912,7.25665,6.47867,6.7634,2467145.7247898877,0
+SWBI.US,D,20200327,000000,6.77263,7.26589,6.60202,7.01946,1376304.7898209216,0
+SWBI.US,D,20200330,000000,7.04785,7.29467,6.7634,7.27551,988368.6033950348,0
+SWBI.US,D,20200331,000000,7.26589,7.99653,7.25665,7.87298,3444434.3755334844,0
+SWBI.US,D,20200401,000000,7.60748,8.40909,7.38945,8.11961,1862237.5048324757,0
+SWBI.US,D,20200402,000000,8.14818,8.35699,7.30866,7.42735,1531552.7124109718,0
+SWBI.US,D,20200403,000000,7.37039,7.66435,7.1712,7.48423,1094499.9630611516,0
+SWBI.US,D,20200406,000000,7.60748,7.76876,7.25665,7.39878,994771.1310436424,0
+SWBI.US,D,20200407,000000,7.45573,7.56005,6.70634,6.77263,1499950.5189834845,0
+SWBI.US,D,20200408,000000,6.82979,7.28504,6.66843,7.20912,1153298.4974228246,0
+SWBI.US,D,20200409,000000,7.24702,7.62644,7.20912,7.58853,1017387.7719308514,0
+SWBI.US,D,20200413,000000,7.58853,7.95375,7.53147,7.88269,1502982.049989319,0
+SWBI.US,D,20200414,000000,8.07235,8.07235,7.66435,7.66435,802986.4190861578,0
+SWBI.US,D,20200415,000000,7.55062,8.11036,7.37972,7.92052,1096785.6983495806,0
+SWBI.US,D,20200416,000000,7.93947,8.04377,7.70237,7.93947,626695.7417436021,0
+SWBI.US,D,20200417,000000,8.04377,8.43272,7.7119,8.33794,1127542.313736105,0
+SWBI.US,D,20200420,000000,8.224,8.74584,8.19552,8.38538,848672.3217098648,0
+SWBI.US,D,20200421,000000,8.31897,8.54656,8.17666,8.48978,551357.0013951509,0
+SWBI.US,D,20200422,000000,8.632,8.67001,8.45177,8.54656,740631.7250071093,0
+SWBI.US,D,20200423,000000,8.67001,9.22966,8.59944,9.15383,1255293.5197375864,0
+SWBI.US,D,20200424,000000,9.21129,9.38772,8.93541,9.14421,1063931.5968006235,0
+SWBI.US,D,20200427,000000,9.28663,9.39161,9.10105,9.30995,1239627.6949367265,0
+SWBI.US,D,20200428,000000,9.41786,9.61811,9.11544,9.16355,878304.5857596309,0
+SWBI.US,D,20200429,000000,9.17308,9.55201,9.12029,9.29538,829092.3552472044,0
+SWBI.US,D,20200430,000000,9.21129,9.21129,8.95455,8.97807,851424.0507362033,0
+SWBI.US,D,20200501,000000,8.869,8.94502,8.58457,8.91664,665854.645985172,0
+SWBI.US,D,20200504,000000,8.85024,8.92626,8.66826,8.79328,586168.6881169596,0
+SWBI.US,D,20200505,000000,8.82166,9.25844,8.76003,8.81223,558622.5947084771,0
+SWBI.US,D,20200506,000000,8.87863,9.20643,8.869,9.02095,542291.2115225322,0
+SWBI.US,D,20200507,000000,9.10581,9.13458,8.45654,8.8028,1236271.099866446,0
+SWBI.US,D,20200508,000000,8.96399,9.21129,8.66048,9.17308,931503.9944799719,0
+SWBI.US,D,20200511,000000,9.14421,9.91751,9.13458,9.86408,1121477.1943569141,0
+SWBI.US,D,20200512,000000,9.88351,9.88351,9.24384,9.28663,1073271.0165502224,0
+SWBI.US,D,20200513,000000,9.26816,9.41786,8.90691,9.22966,619288.190073031,0
+SWBI.US,D,20200514,000000,9.08704,9.24872,8.98293,9.05876,572151.8433644092,0
+SWBI.US,D,20200515,000000,9.05876,9.657,9.02104,9.48591,639448.3341696614,0
+SWBI.US,D,20200518,000000,9.58117,9.77949,9.28663,9.42758,693568.4148446016,0
+SWBI.US,D,20200519,000000,9.41786,9.88351,9.37217,9.69394,641142.5763028905,0
+SWBI.US,D,20200520,000000,9.75227,9.95151,9.5423,9.62784,647225.183305817,0
+SWBI.US,D,20200521,000000,9.63757,9.80769,9.5423,9.80769,365796.85479784757,0
+SWBI.US,D,20200522,000000,9.8543,9.93214,9.64728,9.7931,393239.05114776874,0
+SWBI.US,D,20200526,000000,9.96129,10.0847,9.85919,10.0177,603486.5790173917,0
+SWBI.US,D,20200527,000000,10.1304,10.1596,9.69394,9.99925,537274.3208827126,0
+SWBI.US,D,20200528,000000,10.1304,11.1084,10.0633,10.2355,2472506.1958017107,0
+SWBI.US,D,20200529,000000,10.3394,11.2318,10.2635,11.2114,1633327.5964035995,0
+SWBI.US,D,20200601,000000,14.2201,14.3601,12.2069,12.9107,3091492.981536456,0
+SWBI.US,D,20200602,000000,14.1346,15.4421,13.7642,14.2201,7098671.8875572095,0
+SWBI.US,D,20200603,000000,14.6061,14.6449,13.0623,13.2431,3714554.3835977935,0
+SWBI.US,D,20200604,000000,13.2335,13.9401,13.1469,13.6203,2160606.1973053254,0
+SWBI.US,D,20200605,000000,13.7069,13.9343,13.28,13.4074,1831487.0615485176,0
+SWBI.US,D,20200608,000000,13.7924,14.75,13.7447,14.5895,3743439.8232463836,0
+SWBI.US,D,20200609,000000,14.9297,16.0322,14.7402,15.969,3258458.6407018146,0
+SWBI.US,D,20200610,000000,16.0982,16.7855,15.0736,15.7279,3140723.7283563083,0
+SWBI.US,D,20200611,000000,15.0348,16.5328,14.8267,16.3821,3089380.0651176577,0
+SWBI.US,D,20200612,000000,17.4631,17.5214,15.0639,15.6229,3773597.7446914613,0
+SWBI.US,D,20200615,000000,16.1255,17.3862,15.652,17.3407,4116917.8595918026,0
+SWBI.US,D,20200616,000000,18.6675,18.7336,16.8575,17.3951,5405254.758688053,0
+SWBI.US,D,20200617,000000,17.7382,17.8053,16.9886,17.188,3124165.006062084,0
+SWBI.US,D,20200618,000000,17.4437,18.4498,17.2764,17.7576,6567935.880577935,0
+SWBI.US,D,20200619,000000,17.0267,17.9939,16.5055,16.7904,6349612.156601372,0
+SWBI.US,D,20200622,000000,16.7807,17.6031,16.7048,17.5263,2673930.703163238,0
+SWBI.US,D,20200623,000000,17.605,17.919,17.2628,17.5496,2365797.7445526845,0
+SWBI.US,D,20200624,000000,17.2919,17.6799,16.8847,17.3212,1771141.3868296451,0
+SWBI.US,D,20200625,000000,17.1695,17.4825,16.8662,17.3504,1297490.127087476,0
+SWBI.US,D,20200626,000000,17.434,18.4974,17.1326,18.4119,3256472.2523841592,0
+SWBI.US,D,20200629,000000,18.7336,19.1614,18.2028,19.0379,2529528.1933301506,0
+SWBI.US,D,20200630,000000,19.0282,20.5651,18.7531,20.4134,3652342.6765597407,0
+SWBI.US,D,20200701,000000,20.9657,21.4576,19.7204,20.8198,5325931.926182919,0
+SWBI.US,D,20200702,000000,21.1523,21.9591,20.8869,21.4838,4491542.878316379,0
+SWBI.US,D,20200706,000000,22.4345,23.4397,21.5412,21.9873,4975457.315814039,0
+SWBI.US,D,20200707,000000,21.579,21.893,20.5457,20.7741,3540818.956685674,0
+SWBI.US,D,20200708,000000,21.2952,22.0739,20.8577,21.3146,2155648.970322878,0
+SWBI.US,D,20200709,000000,21.6374,21.9027,20.7975,21.1065,1233911.2993481318,0
+SWBI.US,D,20200710,000000,20.9258,21.3633,20.6507,20.7557,1440910.2439410493,0
+SWBI.US,D,20200713,000000,20.8577,20.8674,18.7832,18.8581,3313589.917501315,0
+SWBI.US,D,20200714,000000,19.0186,20.7557,18.932,20.5263,2649843.044516105,0
+SWBI.US,D,20200715,000000,20.8761,20.9355,19.7874,20.3377,1673930.7726277001,0
+SWBI.US,D,20200716,000000,20.1937,21.2282,20.0247,21.021,1334258.3702982233,0
+SWBI.US,D,20200717,000000,21.021,21.2096,20.2414,20.396,1471103.1406334976,0
+SWBI.US,D,20200720,000000,20.4893,20.6972,20.186,20.6555,1053360.8426043715,0
+SWBI.US,D,20200721,000000,20.7557,22.139,20.6885,21.7375,1947838.3942527585,0
+SWBI.US,D,20200722,000000,21.8074,21.9445,20.916,21.512,1432623.1676658052,0
+SWBI.US,D,20200723,000000,21.5887,23.0012,21.5887,22.0262,2147654.040232131,0
+SWBI.US,D,20200724,000000,22.0554,22.2818,21.1338,22.1487,1708895.7332279328,0
+SWBI.US,D,20200727,000000,22.3296,23.8471,21.997,23.5437,2166105.540623019,0
+SWBI.US,D,20200728,000000,23.5243,23.8751,22.7086,22.8126,1740095.7113099573,0
+SWBI.US,D,20200729,000000,23.4232,23.7798,22.9469,23.3726,1070514.1441050987,0
+SWBI.US,D,20200730,000000,22.8418,23.392,21.9397,23.1355,1462793.433315915,0
+SWBI.US,D,20200731,000000,23.0499,23.325,22.0933,22.6619,1360363.2777755393,0
+SWBI.US,D,20200803,000000,22.766,25.0709,22.5948,24.4496,4381791.5805404,0
+SWBI.US,D,20200804,000000,24.5673,25.3178,23.8654,24.4351,2472044.3167987135,0
+SWBI.US,D,20200805,000000,24.9658,25.1379,24.369,24.6636,2280543.5215556785,0
+SWBI.US,D,20200806,000000,25.2692,26.3619,24.018,24.3205,3476442.8990414785,0
+SWBI.US,D,20200807,000000,24.5392,25.5638,24.3593,24.9756,1824830.449014157,0
+SWBI.US,D,20200810,000000,25.5257,26.2763,25.0514,25.3421,1639062.508299691,0
+SWBI.US,D,20200811,000000,25.2605,25.4208,23.5339,23.705,2145043.2408793573,0
+SWBI.US,D,20200812,000000,23.9141,24.3981,23.6019,23.743,968816.4113935687,0
+SWBI.US,D,20200813,000000,23.6107,24.4691,23.1355,24.4351,1241242.728421346,0
+SWBI.US,D,20200814,000000,24.4263,24.4731,23.6019,23.7993,865016.0491007805,0
+SWBI.US,D,20200817,000000,23.7993,24.0929,22.871,22.9078,1219218.6093729867,0
+SWBI.US,D,20200818,000000,22.7844,23.0012,21.8833,22.8029,1724749.8071546878,0
+SWBI.US,D,20200819,000000,22.6901,22.7369,21.6277,21.7696,1758093.562167836,0
+SWBI.US,D,20200820,000000,21.4576,21.7599,20.9063,21.4108,1673172.632705263,0
+SWBI.US,D,20200821,000000,20.954,21.4303,20.6972,21.2135,1929165.7268559246,0
+SWBI.US,D,20200824,000000,21.3438,21.475,19.4744,19.8361,2399401.756554192,0
+SWBI.US,D,20200825,000000,17.4533,18.4021,15.7308,16.3782,6482927.512996634,0
+SWBI.US,D,20200826,000000,16.5998,19.2935,16.5998,18.8532,6729024.669489997,0
+SWBI.US,D,20200827,000000,19.3694,19.3694,17.5214,17.8908,3805259.6017762804,0
+SWBI.US,D,20200828,000000,17.8714,17.9472,17.0839,17.118,3166008.7748864344,0
+SWBI.US,D,20200831,000000,17.3504,17.6614,16.7427,17.3212,3114569.44405917,0
+SWBI.US,D,20200901,000000,17.2726,20.9209,17.2628,20.0247,7944971.035860098,0
+SWBI.US,D,20200902,000000,21.1338,21.2475,18.7813,19.7204,5250452.256161025,0
+SWBI.US,D,20200903,000000,19.4462,19.6552,17.1034,17.8529,7009150.684372772,0
+SWBI.US,D,20200904,000000,18.8872,19.3412,16.1624,17.2298,8145334.970277284,0
+SWBI.US,D,20200908,000000,16.7807,17.36,15.9583,16.4579,4671525.50163112,0
+SWBI.US,D,20200909,000000,16.9411,17.2073,15.8416,16.1167,3657968.5479784757,0
+SWBI.US,D,20200910,000000,16.2771,16.9216,16.0419,16.2062,2914050.178395937,0
+SWBI.US,D,20200911,000000,16.2771,16.6465,15.935,16.1527,2099539.4152790094,0
+SWBI.US,D,20200914,000000,16.4424,16.4424,15.3662,15.8514,3560178.7848262913,0
+SWBI.US,D,20200915,000000,15.7754,16.4015,15.4799,15.6423,2198182.9859423465,0
+SWBI.US,D,20200916,000000,15.6608,15.724,15.2709,15.3847,2179989.6851720936,0
+SWBI.US,D,20200917,000000,14.9569,15.2992,14.6712,14.8616,2604185.9450373338,0
+SWBI.US,D,20200918,000000,14.8909,15.0989,14.0627,14.4524,3364939.7528423294,0
+SWBI.US,D,20200921,000000,13.9382,14.7859,13.8721,14.4816,2385461.034399019,0
+SWBI.US,D,20200922,000000,14.5681,15.4887,14.3484,15.4042,2503698.9730973574,0
+SWBI.US,D,20200923,000000,15.4703,15.652,14.5205,14.7567,2938297.2830240605,0
+SWBI.US,D,20200924,000000,14.9094,15.8882,14.8714,15.1854,3016639.7799172024,0
+SWBI.US,D,20200925,000000,15.338,15.4381,14.9006,15.1086,1597425.5049087321,0
+SWBI.US,D,20200928,000000,15.2234,15.3234,14.2337,14.7567,2874258.6336493427,0
+SWBI.US,D,20200929,000000,14.71,15.3944,14.5293,14.6517,1664512.14422936,0
+SWBI.US,D,20200930,000000,14.9375,15.2709,14.5205,14.7664,1611287.018415367,0
+SWBI.US,D,20201001,000000,14.8141,15.5277,14.5293,15.3652,1959713.5194416363,0
+SWBI.US,D,20201002,000000,14.9375,16.1186,14.8529,15.7327,2213746.9710521265,0
+SWBI.US,D,20201005,000000,15.9845,16.593,15.9553,16.4317,2876500.1355365016,0
+SWBI.US,D,20201006,000000,16.6184,16.7748,15.8552,16.1644,2337765.0837314352,0
+SWBI.US,D,20201007,000000,16.317,16.8322,16.317,16.4609,1730912.6514900152,0
+SWBI.US,D,20201008,000000,16.5833,16.6212,15.7006,15.8785,2271608.374519165,0
+SWBI.US,D,20201009,000000,16.004,16.1547,15.7182,15.9748,1456349.7583173104,0
+SWBI.US,D,20201012,000000,16.174,16.5979,15.5277,15.6988,1713934.226226441,0
+SWBI.US,D,20201013,000000,15.689,15.8834,15.4139,15.8135,1476061.3962997566,0
+SWBI.US,D,20201014,000000,15.9262,16.317,15.6142,15.6423,1317674.9595940378,0
+SWBI.US,D,20201015,000000,15.3652,16.004,14.995,15.965,1709849.3230625417,0
+SWBI.US,D,20201016,000000,16.0429,16.2499,15.8182,15.8737,1395112.2147886825,0
+SWBI.US,D,20201019,000000,16.2227,16.7359,15.9845,16.0429,3127145.1028805743,0
+SWBI.US,D,20201020,000000,16.0807,16.5736,15.4674,16.3267,2220114.523453223,0
+SWBI.US,D,20201021,000000,16.3656,16.6592,15.5179,15.6695,1934587.9188926015,0
+SWBI.US,D,20201022,000000,15.7561,15.7949,15.3186,15.4042,1435520.9697843215,0
+SWBI.US,D,20201023,000000,15.4605,15.5617,14.8743,15.4605,1523147.3375046735,0
+SWBI.US,D,20201026,000000,15.375,15.7006,15.0989,15.2992,1488404.5725939954,0
+SWBI.US,D,20201027,000000,15.2943,16.4034,15.1368,16.1362,2406054.2543536094,0
+SWBI.US,D,20201028,000000,15.8329,16.7845,15.7949,16.6212,2489649.2104648273,0
+SWBI.US,D,20201029,000000,17.1841,17.4874,16.1089,16.9634,2439712.7865936947,0
+SWBI.US,D,20201030,000000,16.9634,17.0985,15.5947,15.7852,3516714.8390984656,0
+SWBI.US,D,20201102,000000,16.0992,16.9634,15.7376,16.4705,3360820.903114669,0
+SWBI.US,D,20201103,000000,16.8176,17.05,16.4229,16.7272,2970683.3334676563,0
+SWBI.US,D,20201104,000000,16.5551,16.7943,14.3202,14.7421,8377347.388890749,0
+SWBI.US,D,20201105,000000,15.0989,15.9748,14.747,15.7084,3347285.482356292,0
+SWBI.US,D,20201106,000000,15.6988,16.8614,15.3798,16.6689,3415425.493835086,0
+SWBI.US,D,20201109,000000,16.1459,16.1984,14.3484,15.0425,4457102.546427706,0
+SWBI.US,D,20201110,000000,15.1174,15.3652,14.5156,15.2807,3149420.2207632917,0
+SWBI.US,D,20201111,000000,15.3186,15.861,15.2331,15.7754,1810655.1869642965,0
+SWBI.US,D,20201112,000000,15.6423,16.1362,15.3283,15.547,1274337.5419673545,0
+SWBI.US,D,20201113,000000,15.6045,15.8027,15.0425,15.2895,1714497.9449205175,0
+SWBI.US,D,20201116,000000,15.1174,15.4042,14.6041,15.309,2687611.1683301525,0
+SWBI.US,D,20201117,000000,15.1271,15.5374,15.0133,15.5179,2944006.4778263783,0
+SWBI.US,D,20201118,000000,15.4605,15.7852,15.0813,15.1611,2162793.178953908,0
+SWBI.US,D,20201119,000000,15.1563,15.6093,15.1271,15.4236,1485234.1692820883,0
+SWBI.US,D,20201120,000000,15.3478,15.6988,15.2146,15.3652,1624258.7204797682,0
+SWBI.US,D,20201123,000000,15.4605,15.689,15.2709,15.2992,1670348.8958164298,0
+SWBI.US,D,20201124,000000,15.338,15.3652,14.3484,14.5108,3712790.190969693,0
+SWBI.US,D,20201125,000000,14.4623,14.8354,13.844,14.5254,2032519.6404019902,0
+SWBI.US,D,20201127,000000,14.6041,14.8957,14.3942,14.8433,1583434.3772499247,0
+SWBI.US,D,20201130,000000,14.8909,15.4605,14.5584,14.995,2289391.230473766,0
+SWBI.US,D,20201201,000000,15.0328,15.1952,14.8044,14.9569,1693436.6738603637,0
+SWBI.US,D,20201202,000000,14.8812,14.8909,14.5293,14.7198,2362075.9667519345,0
+SWBI.US,D,20201203,000000,14.7946,15.0133,14.1483,14.3942,4718197.911969354,0
+SWBI.US,D,20201204,000000,14.2629,15.3847,13.9859,15.1368,5465236.279360065,0
+SWBI.US,D,20201207,000000,15.0989,15.6423,14.6226,14.7372,3127023.718198186,0
+SWBI.US,D,20201208,000000,14.9094,14.9375,14.3572,14.7285,2626837.561172044,0
+SWBI.US,D,20201209,000000,14.7285,15.1659,14.5205,14.6712,2002510.8781004944,0
+SWBI.US,D,20201210,000000,14.5584,15.3186,14.3844,15.2515,2866925.147208606,0
+SWBI.US,D,20201211,000000,15.2234,15.5082,14.6129,14.681,2121577.935899821,0
+SWBI.US,D,20201214,000000,14.8433,15.062,14.5769,14.7372,2121645.82902714,0
+SWBI.US,D,20201215,000000,14.747,16.4609,14.6322,16.3937,5395003.925137492,0
+SWBI.US,D,20201216,000000,16.2908,16.6222,16.0798,16.1537,2356770.01597879,0
+SWBI.US,D,20201217,000000,16.6893,16.7564,16.1634,16.2985,2435937.5172379767,0
+SWBI.US,D,20201218,000000,16.3072,16.7087,16.177,16.4317,2521976.6259349035,0
+SWBI.US,D,20201221,000000,16.279,16.8711,16.2402,16.7281,1545797.9249556737,0
+SWBI.US,D,20201222,000000,16.8886,17.7975,16.8186,17.2143,2409835.695811894,0
+SWBI.US,D,20201223,000000,17.2901,17.467,16.8235,17.2706,1654671.75549435,0
+SWBI.US,D,20201224,000000,17.3289,17.7771,17.1481,17.1481,725450.4102516253,0
+SWBI.US,D,20201228,000000,17.3678,17.71,16.8575,17.1578,1865442.8833918541,0
+SWBI.US,D,20201229,000000,17.1948,17.1948,15.8979,16.3461,3160387.0182026424,0
+SWBI.US,D,20201230,000000,16.2499,16.7662,16.0652,16.4754,1780116.6525323836,0
+SWBI.US,D,20201231,000000,16.6669,17.2804,16.5172,16.9371,2452586.763702061,0
+SWBI.US,D,20210104,000000,17.1297,17.3775,16.7087,17.3484,2238469.3275717855,0
+SWBI.US,D,20210105,000000,17.3289,18.2923,17.3192,18.1494,2383414.982423931,0
+SWBI.US,D,20210106,000000,18.5957,22.4919,18.4906,21.4877,13296651.944943056,0
+SWBI.US,D,20210107,000000,20.9841,21.2602,19.2848,20.0615,5987151.323198836,0
+SWBI.US,D,20210108,000000,20.115,20.2773,17.9122,18.3886,5497564.72351375,0
+SWBI.US,D,20210111,000000,19.0856,20.1636,18.8076,19.0466,4146663.278853807,0
+SWBI.US,D,20210112,000000,19.1701,19.8389,18.7979,19.7426,2237536.3114122967,0
+SWBI.US,D,20210113,000000,20.0294,20.6302,19.6095,19.7329,3543857.6884777853,0
+SWBI.US,D,20210114,000000,19.906,20.8013,19.7709,20.5739,2337983.1646860475,0
+SWBI.US,D,20210115,000000,20.5933,20.5933,19.7136,20.2006,1953803.7313083918,0
+SWBI.US,D,20210119,000000,20.5447,20.64,19.3256,19.8195,2182288.793349264,0
+SWBI.US,D,20210120,000000,19.3996,19.6572,17.9209,17.9297,4041250.969127723,0
+SWBI.US,D,20210121,000000,18.0065,18.267,16.908,17.0227,3418457.02484092,0
+SWBI.US,D,20210122,000000,16.8808,17.5594,16.7758,17.0519,1941004.8481136211,0
+SWBI.US,D,20210125,000000,17.1393,17.7295,16.7855,16.908,2215635.634413645,0
+SWBI.US,D,20210126,000000,16.9468,17.0616,16.1925,16.4034,2778054.07215296,0
+SWBI.US,D,20210127,000000,15.9738,16.3559,15.4674,15.6307,2829053.126335957,0
+SWBI.US,D,20210128,000000,15.4859,16.3656,15.4674,15.935,2261237.184970028,0
+SWBI.US,D,20210129,000000,16.0798,16.4229,15.5441,15.8017,2100167.9410491725,0
+SWBI.US,D,20210201,000000,15.9058,16.2499,15.5928,16.0603,2043306.418185332,0
+SWBI.US,D,20210202,000000,16.2218,16.3937,15.6685,16.003,1871194.254227819,0
+SWBI.US,D,20210203,000000,16.0603,16.3656,15.8017,16.1827,2350801.5928719235,0
+SWBI.US,D,20210204,000000,16.3267,17.0227,16.2402,17.013,2689416.5083080884,0
+SWBI.US,D,20210205,000000,17.013,17.0811,16.279,16.4512,3028096.2308204407,0
+SWBI.US,D,20210208,000000,16.4512,17.2706,16.3753,17.0811,2056643.3029804055,0
+SWBI.US,D,20210209,000000,17.0421,17.8734,16.9849,17.5681,1465849.652731711,0
+SWBI.US,D,20210210,000000,17.8636,17.8831,16.7184,17.2326,1592609.2075997787,0
+SWBI.US,D,20210211,000000,17.3192,17.7673,17.0421,17.2326,1080561.2982733992,0
+SWBI.US,D,20210212,000000,17.3192,17.7168,16.9371,17.5768,1049785.1378957687,0
+SWBI.US,D,20210216,000000,17.7158,18.4449,17.5963,17.9209,2210323.511538238,0
+SWBI.US,D,20210217,000000,17.9774,18.0249,17.1393,17.4038,2156837.1000520736,0
+SWBI.US,D,20210218,000000,17.2143,18.2642,16.9468,17.71,2828180.8025175105,0
+SWBI.US,D,20210219,000000,17.6711,17.8734,17.4135,17.5866,1201219.7298312965,0
+SWBI.US,D,20210222,000000,17.6905,17.8831,17.3289,17.4427,1267226.2512163753,0
+SWBI.US,D,20210223,000000,17.0421,17.2901,15.6685,16.9557,1836606.820563188,0
+SWBI.US,D,20210224,000000,17.2046,17.4815,16.8235,17.1578,1352409.4950347284,0
+SWBI.US,D,20210225,000000,16.9274,17.3289,16.0506,16.5075,1315905.6235471824,0
+SWBI.US,D,20210226,000000,16.4803,16.9557,16.1827,16.4229,935646.503933843,0
+SWBI.US,D,20210301,000000,16.6893,17.1665,16.6222,17.0811,1026571.860434504,0
+SWBI.US,D,20210302,000000,17.1665,17.2929,16.4803,16.5358,1569227.2260039267,0
+SWBI.US,D,20210303,000000,16.6699,16.7787,15.5539,15.5636,2373048.936293548,0
+SWBI.US,D,20210304,000000,15.6685,15.7356,14.5721,15.0678,3381999.444121964,0
+SWBI.US,D,20210305,000000,15.375,15.8212,13.837,15.3351,4633054.786817125,0
+SWBI.US,D,20210308,000000,15.2291,16.3267,15.2009,15.9252,3190847.3726696256,0
+SWBI.US,D,20210309,000000,16.2218,17.3951,16.1255,17.2608,3070522.2346462626,0
+SWBI.US,D,20210310,000000,17.6342,18.1018,17.3289,17.9112,1799087.6382161793,0
+SWBI.US,D,20210311,000000,18.092,18.4829,17.7198,18.0823,2454108.1869655875,0
+SWBI.US,D,20210312,000000,17.7868,18.0435,17.4748,17.8014,1542837.3731283906,0
+SWBI.US,D,20210315,000000,17.8539,17.987,17.1763,17.7489,1534829.0701489018,0
+SWBI.US,D,20210316,000000,17.7868,18.4566,17.4125,18.1883,1500717.917059619,0
+SWBI.US,D,20210317,000000,18.1592,18.1592,17.5195,17.988,1343890.964916232,0
+SWBI.US,D,20210318,000000,17.6809,19.385,17.6429,17.71,3142155.656133787,0
+SWBI.US,D,20210319,000000,17.6147,18.2592,17.5486,17.8928,1841190.6353449766,0
+SWBI.US,D,20210322,000000,17.9209,18.093,17.2511,17.3571,2110023.760040446,0
+SWBI.US,D,20210323,000000,17.4125,17.9687,17.05,17.1655,3475675.500965344,0
+SWBI.US,D,20210324,000000,17.4262,17.6429,15.9496,15.9787,2965325.9485071674,0
+SWBI.US,D,20210325,000000,15.8454,16.4958,15.5286,16.3423,2292787.9442101712,0
+SWBI.US,D,20210326,000000,16.7729,17.3571,16.3714,16.7729,1726251.685427109,0
+SWBI.US,D,20210329,000000,16.7437,16.9478,15.935,15.969,1560166.579549982,0
+SWBI.US,D,20210330,000000,15.9884,16.1497,15.7103,16.0273,1760545.9442235322,0
+SWBI.US,D,20210331,000000,16.0273,16.8691,16.0273,16.6961,1490116.3023509397,0
+SWBI.US,D,20210401,000000,16.8856,17.5584,16.7535,17.3765,1582218.4730595355,0
+SWBI.US,D,20210405,000000,17.5292,17.5584,17.1841,17.4028,1109222.484865013,0
+SWBI.US,D,20210406,000000,17.4407,17.6362,17.0888,17.1928,1269840.136620483,0
+SWBI.US,D,20210407,000000,17.2123,17.8734,16.9498,17.5963,3680171.6579989316,0
+SWBI.US,D,20210408,000000,17.815,18.0541,17.2026,17.4903,2314142.390138431,0
+SWBI.US,D,20210409,000000,17.4903,17.7002,17.2123,17.3941,1348240.2398034343,0
+SWBI.US,D,20210412,000000,17.4223,18.1291,17.2608,18.093,1239722.3338414282,0
+SWBI.US,D,20210413,000000,18.1406,18.6102,17.7917,18.2272,1674028.4975837353,0
+SWBI.US,D,20210414,000000,18.198,18.514,17.7537,17.815,1068970.089799132,0
+SWBI.US,D,20210415,000000,17.9112,18.0445,17.222,17.4223,1126403.5608268336,0
+SWBI.US,D,20210416,000000,17.4903,17.6342,17.222,17.4805,883209.349870902,0
+SWBI.US,D,20210419,000000,17.3182,17.7295,17.2318,17.6429,1132948.0468328076,0
+SWBI.US,D,20210420,000000,17.605,17.8248,16.84,17.1655,1592047.5462733253,0
+SWBI.US,D,20210421,000000,16.9886,17.1608,16.7923,17.0694,832953.0053540778,0
+SWBI.US,D,20210422,000000,17.1462,17.3182,16.7632,16.945,801330.238251602,0
+SWBI.US,D,20210423,000000,17.0402,17.2123,16.8107,17.0111,954109.3198459916,0
+SWBI.US,D,20210426,000000,17.0985,17.1744,16.734,16.945,1650734.9827901202,0
+SWBI.US,D,20210427,000000,17.0304,18.0259,16.9158,17.3844,2512883.0616010097,0
+SWBI.US,D,20210428,000000,17.328,17.4417,16.7923,16.8595,1763726.6343728476,0
+SWBI.US,D,20210429,000000,16.8963,17.1277,16.7826,16.9304,1157844.2509060106,0
+SWBI.US,D,20210430,000000,16.7923,16.8847,16.3714,16.6475,1736229.9177842787,0
+SWBI.US,D,20210503,000000,16.6378,18.1028,16.6105,17.8636,2628497.856741543,0
+SWBI.US,D,20210504,000000,17.8734,18.8202,17.5584,18.4274,3041066.904201132,0
+SWBI.US,D,20210505,000000,18.3613,18.7726,18.1786,18.6491,1595243.666678905,0
+SWBI.US,D,20210506,000000,18.6491,18.686,17.7965,18.6773,1264072.3068444422,0
+SWBI.US,D,20210507,000000,18.6588,19.1361,18.5712,18.859,1222631.7820494676,0
+SWBI.US,D,20210510,000000,18.9922,19.2022,18.6491,18.6675,1714211.9708383847,0
+SWBI.US,D,20210511,000000,18.3807,19.1361,18.2652,19.0506,923700.3995663527,0
+SWBI.US,D,20210512,000000,18.9631,19.0408,18.4178,18.4468,1059008.3163818356,0
+SWBI.US,D,20210513,000000,18.4653,19.1361,18.4371,18.9057,986750.4838591523,0
+SWBI.US,D,20210514,000000,19.0213,19.3752,18.8688,19.3461,1615273.1679395204,0
+SWBI.US,D,20210517,000000,19.3442,19.7622,19.002,19.5095,1857371.8307036997,0
+SWBI.US,D,20210518,000000,19.5657,19.6436,18.7628,18.7813,941261.0598313481,0
+SWBI.US,D,20210519,000000,18.6588,18.7336,18.1786,18.3418,1472112.2793904948,0
+SWBI.US,D,20210520,000000,18.371,18.8736,18.1941,18.7434,1022234.929752232,0
+SWBI.US,D,20210521,000000,18.7677,19.3898,18.6773,19.1925,962465.3179323764,0
+SWBI.US,D,20210524,000000,19.3081,19.5191,18.8882,18.9728,1104895.8410201492,0
+SWBI.US,D,20210525,000000,19.0884,19.1147,18.514,18.6393,875252.4810788081,0
+SWBI.US,D,20210526,000000,18.6588,19.6144,18.6393,19.556,1758855.816825216,0
+SWBI.US,D,20210527,000000,19.5853,20.3367,19.5375,20.2355,2158832.7465235274,0
+SWBI.US,D,20210528,000000,20.2171,20.5719,20.1608,20.3415,1109719.3391153798,0
+SWBI.US,D,20210601,000000,20.4018,21.0112,20.2696,20.848,2069022.483205826,0
+SWBI.US,D,20210602,000000,20.9452,21.2407,20.4552,20.8869,1876953.854533872,0
+SWBI.US,D,20210603,000000,20.7625,21.5275,20.6099,21.021,1389179.7956130994,0
+SWBI.US,D,20210604,000000,21.1649,21.2262,20.5136,20.5331,1003923.330351107,0
+SWBI.US,D,20210607,000000,20.6477,21.2505,20.6196,21.1649,827894.9673643318,0
+SWBI.US,D,20210608,000000,21.1649,21.3321,20.6955,20.7916,827494.8093862901,0
+SWBI.US,D,20210609,000000,20.8101,20.8101,20.3415,20.3707,896220.1419177583,0
+SWBI.US,D,20210610,000000,20.3415,20.5185,19.9586,20.0354,1414806.365147444,0
+SWBI.US,D,20210611,000000,20.0354,20.4173,20.0256,20.3026,707435.0717699302,0
+SWBI.US,D,20210614,000000,20.433,20.5087,19.7622,19.8827,1096917.3698693768,0
+SWBI.US,D,20210615,000000,19.9391,19.9391,19.6144,19.6241,1525620.2932352873,0
+SWBI.US,D,20210616,000000,19.7097,19.873,19.3461,19.662,1743211.5943830851,0
+SWBI.US,D,20210617,000000,19.5288,19.6095,18.7055,19.0603,3423838.06952756,0
+SWBI.US,D,20210618,000000,19.9488,22.6036,19.8535,22.3411,21895905.963305246,0
+SWBI.US,D,20210621,000000,22.485,26.9626,22.4326,26.4843,28676822.584471304,0
+SWBI.US,D,20210622,000000,26.1587,27.7189,25.4314,27.6129,8982086.90471337,0
+SWBI.US,D,20210623,000000,27.7957,28.1545,26.4368,27.5176,4325052.471042759,0
+SWBI.US,D,20210624,000000,27.7471,28.8661,27.1726,28.6939,3248913.4842025344,0
+SWBI.US,D,20210625,000000,28.8661,30.4933,28.8271,29.1052,7667778.827027022,0
+SWBI.US,D,20210628,000000,29.5456,29.7663,28.7805,29.0955,1940927.6968326045,0
+SWBI.US,D,20210629,000000,29.0574,31.2302,28.8465,30.3485,3071360.61190105,0
+SWBI.US,D,20210630,000000,30.5992,33.9852,30.3397,33.2853,6282609.869348139,0
+SWBI.US,D,20210701,000000,34.0426,37.9941,33.8122,33.956,12277025.757176379,0
+SWBI.US,D,20210702,000000,33.4281,33.4768,29.2704,29.6972,6896190.921986283,0
+SWBI.US,D,20210706,000000,28.8621,30.157,27.9231,28.8621,3985281.315073435,0
+SWBI.US,D,20210707,000000,28.3071,29.1022,27.5721,27.7121,3277309.270387034,0
+SWBI.US,D,20210708,000000,27.2902,27.577,26.3201,26.3492,3150528.113160136,0
+SWBI.US,D,20210709,000000,26.7137,27.962,26.0051,27.7121,3606101.284711975,0
+SWBI.US,D,20210712,000000,28.1272,28.2185,26.5699,27.1259,2311970.8387461132,0
+SWBI.US,D,20210713,000000,27.1454,27.3087,25.6454,25.9954,1976030.5010550986,0
+SWBI.US,D,20210714,000000,25.9564,26.3492,24.7851,25.1419,1653460.9947228169,0
+SWBI.US,D,20210715,000000,25.0641,25.6687,24.1531,24.6422,2064690.6959423088,0
+SWBI.US,D,20210716,000000,24.4506,24.685,23.5524,23.6729,1891496.3566817243,0
+SWBI.US,D,20210719,000000,23.3376,24.0376,23.1655,23.6069,2015258.3271077182,0
+SWBI.US,D,20210720,000000,23.5972,24.1435,23.2511,23.6924,1668932.3982953161,0
+SWBI.US,D,20210721,000000,23.6924,24.3738,23.2511,23.462,1751396.8309673509,0
+SWBI.US,D,20210722,000000,23.3765,23.396,22.2828,22.6085,2358751.260877792,0
+SWBI.US,D,20210723,000000,22.6183,22.941,22.1866,22.4267,1630370.1306276503,0
+SWBI.US,D,20210726,000000,22.4073,23.4153,22.1866,22.3781,1442458.4129820603,0
+SWBI.US,D,20210727,000000,22.4267,22.6376,21.7929,22.484,1571984.0984490502,0
+SWBI.US,D,20210728,000000,22.4461,23.1461,22.1574,22.8962,1304202.2885443263,0
+SWBI.US,D,20210729,000000,23.3765,23.6166,22.8292,23.2414,1680180.0263977419,0
+SWBI.US,D,20210730,000000,22.9741,23.185,22.2926,22.4938,1713219.2910214628,0
+SWBI.US,D,20210802,000000,22.6183,23.8276,22.484,23.4718,1428646.2762953495,0
+SWBI.US,D,20210803,000000,23.4718,24.5167,23.1364,24.2115,2639774.2879889747,0
+SWBI.US,D,20210804,000000,24.1386,25.0368,23.6069,23.9131,2309593.5506040133,0
+SWBI.US,D,20210805,000000,23.8742,24.7666,23.6447,24.1921,1701030.4172894598,0
+SWBI.US,D,20210806,000000,24.2115,24.5654,23.4435,23.6632,1095659.2896453408,0
+SWBI.US,D,20210809,000000,23.6924,24.2202,23.4532,23.8742,927484.9270758693,0
+SWBI.US,D,20210810,000000,23.8839,24.1435,23.6098,23.779,922954.6038489272,0
+SWBI.US,D,20210811,000000,23.7886,23.9646,23.0877,23.7022,897485.4229279903,0
+SWBI.US,D,20210812,000000,23.7022,24.335,23.4718,23.6069,746793.5406586353,0
+SWBI.US,D,20210813,000000,23.6729,23.741,22.8195,23.0974,966677.777881129,0
+SWBI.US,D,20210816,000000,22.9828,23.3619,22.4568,23.185,940953.4833906478,0
+SWBI.US,D,20210817,000000,23.1072,23.2414,22.7047,22.9643,894043.4471066248,0
+SWBI.US,D,20210818,000000,22.8389,22.9449,22.3305,22.3587,829100.5847171815,0
+SWBI.US,D,20210819,000000,22.0768,22.6864,21.9465,22.2245,767769.4309675627,0
+SWBI.US,D,20210820,000000,22.3305,22.6376,22.1672,22.5414,900907.8537581586,0
+SWBI.US,D,20210823,000000,22.8195,22.8292,22.1866,22.6668,970235.9949660465,0
+SWBI.US,D,20210824,000000,22.6864,22.8962,22.2157,22.8098,1343514.4666642393,0
+SWBI.US,D,20210825,000000,22.9061,23.8936,22.6376,23.5679,1372238.4029644174,0
+SWBI.US,D,20210826,000000,23.5583,23.9325,23.0449,23.2609,1062991.3798547569,0
+SWBI.US,D,20210827,000000,23.3765,23.5311,22.8962,23.425,1156264.1926687611,0
+SWBI.US,D,20210830,000000,23.6827,23.6827,22.696,23.2609,1379732.3640698548,0
+SWBI.US,D,20210831,000000,23.2793,23.4718,22.868,23.1461,1516609.0236013671,0
+SWBI.US,D,20210901,000000,23.2696,24.4506,22.7806,23.8644,3784762.049410304,0
+SWBI.US,D,20210902,000000,22.2537,22.8739,20.642,21.1891,6956649.751917556,0
+SWBI.US,D,20210903,000000,21.2077,21.8706,21.1221,21.5343,2115783.3603463983,0
+SWBI.US,D,20210907,000000,21.4098,21.9659,20.8724,20.9404,1878251.0247403223,0
+SWBI.US,D,20210908,000000,21.021,21.021,20.22,20.2288,1634151.5720859342,0
+SWBI.US,D,20210909,000000,20.2676,20.709,20.0469,20.5467,1305899.6167287172,0
+SWBI.US,D,20210910,000000,20.6322,21.0356,20.2872,20.3162,1067856.0252998224,0
+SWBI.US,D,20210913,000000,20.326,20.4505,19.9021,20.1043,912223.3749880247,0
+SWBI.US,D,20210914,000000,20.1432,20.4505,19.7145,19.8923,1126875.72666734,0
+SWBI.US,D,20210915,000000,20.0178,20.3454,19.767,20.1043,1052034.869252915,0
+SWBI.US,D,20210916,000000,20.2103,20.5379,19.8923,20.0372,1012197.0337376294,0
+SWBI.US,D,20210917,000000,20.0558,20.4786,19.9021,20.4037,2183169.3466377994,0
+SWBI.US,D,20210920,000000,19.9508,20.1821,19.7505,20.0558,1245717.5027258792,0
+SWBI.US,D,20210921,000000,20.114,20.3746,19.7962,20.2006,807265.7434785392,0
+SWBI.US,D,20210922,000000,20.2385,20.8071,20.2385,20.5087,761752.6597245241,0
+SWBI.US,D,20210923,000000,20.6234,21.0385,20.3357,20.7109,776402.1449822107,0
+SWBI.US,D,20210924,000000,20.5865,21.0085,20.2288,20.7975,643810.981945636,0
+SWBI.US,D,20210927,000000,20.8071,21.1824,20.7197,21.0667,825135.0088679859,0
+SWBI.US,D,20210928,000000,21.057,21.3467,20.7333,20.7888,698420.7160847168,0
+SWBI.US,D,20210929,000000,21.0765,21.0861,20.6284,20.6915,615617.8464595649,0
+SWBI.US,D,20210930,000000,20.884,20.9229,19.9313,19.9886,1109859.240105062,0
+SWBI.US,D,20211001,000000,20.0558,20.3162,19.4783,20.1529,931735.4483233055,0
+SWBI.US,D,20211004,000000,20.1432,20.4601,19.9702,20.2385,960612.6585019178,0
+SWBI.US,D,20211005,000000,20.3454,20.7975,20.2481,20.4407,820731.213742075,0
+SWBI.US,D,20211006,000000,20.3162,20.4115,19.7572,19.8156,780204.1601154325,0
+SWBI.US,D,20211007,000000,20.0275,20.5331,19.9789,20.4601,648212.719704055,0
+SWBI.US,D,20211008,000000,20.4601,20.5087,20.0372,20.0947,450332.02785492217,0
+SWBI.US,D,20211011,000000,20.2103,20.3552,19.9041,20.0372,462880.94089884235,0
+SWBI.US,D,20211012,000000,20.1238,20.426,20.0372,20.2006,463180.2878695656,0
+SWBI.US,D,20211013,000000,20.3066,20.3552,19.9789,20.2579,414461.82555624295,0
+SWBI.US,D,20211014,000000,20.4407,21.1446,20.3842,20.7693,781888.1154111928,0
+SWBI.US,D,20211015,000000,21.0095,21.0667,20.3357,20.3454,559925.9370174027,0
+SWBI.US,D,20211018,000000,20.3454,20.8451,20.2872,20.7012,636770.6703731676,0
+SWBI.US,D,20211019,000000,20.8363,20.8937,20.3842,20.8937,498627.70114773297,0
+SWBI.US,D,20211020,000000,20.8937,20.9132,20.5185,20.5476,501537.84747131105,0
+SWBI.US,D,20211021,000000,20.5671,20.8169,20.4505,20.6915,496675.25939370686,0
+SWBI.US,D,20211022,000000,20.6818,20.8548,20.3746,20.8548,461793.62217702664,0
+SWBI.US,D,20211025,000000,20.9034,21.4818,20.7498,21.3564,989910.6003335401,0
+SWBI.US,D,20211026,000000,21.4429,21.5664,20.6234,20.8363,771185.6896952356,0
+SWBI.US,D,20211027,000000,20.7595,20.9132,20.2151,20.2288,570828.9560642564,0
+SWBI.US,D,20211028,000000,20.3649,20.5136,20.1335,20.431,501301.25020922296,0
+SWBI.US,D,20211029,000000,20.4125,20.8451,20.4037,20.7012,741247.906572261,0
+SWBI.US,D,20211101,000000,20.74,21.4526,20.74,21.0288,823312.1812662337,0
+SWBI.US,D,20211102,000000,21.0288,21.1446,20.5087,21.0861,708283.735862166,0
+SWBI.US,D,20211103,000000,20.952,22.3714,20.952,22.3189,1393563.0170640624,0
+SWBI.US,D,20211104,000000,22.4345,22.6366,21.0861,21.4235,1464317.9426306745,0
+SWBI.US,D,20211105,000000,21.51,21.5966,21.0385,21.1737,661797.5172823857,0
+SWBI.US,D,20211108,000000,21.3078,21.51,20.7303,20.7498,606417.2990159377,0
+SWBI.US,D,20211109,000000,20.779,21.2407,20.779,21.1446,625004.5856616056,0
+SWBI.US,D,20211110,000000,20.9617,21.3175,20.6059,21.0385,672835.2939002478,0
+SWBI.US,D,20211111,000000,21.1542,21.6257,21.1348,21.3467,634517.8529646775,0
+SWBI.US,D,20211112,000000,21.2884,21.8668,21.2116,21.7122,538199.1075723154,0
+SWBI.US,D,20211115,000000,21.9426,22.5307,21.857,22.5307,799776.9257918667,0
+SWBI.US,D,20211116,000000,22.4832,23.2238,22.31,23.1471,913289.0913511316,0
+SWBI.US,D,20211117,000000,23.0984,23.0984,22.4928,23.0412,842887.0043101596,0
+SWBI.US,D,20211118,000000,23.1956,23.3007,22.4734,22.5881,577111.1277143282,0
+SWBI.US,D,20211119,000000,22.5784,23.3589,22.2712,22.7427,1228852.2326746047,0
+SWBI.US,D,20211122,000000,22.9546,23.1471,21.9154,22.1079,871085.2832149751,0
+SWBI.US,D,20211123,000000,22.2468,22.2468,21.51,21.7599,765665.7727025537,0
+SWBI.US,D,20211124,000000,21.6063,22.6163,21.6063,22.1935,563505.7564610394,0
+SWBI.US,D,20211126,000000,21.7122,22.0593,21.4041,21.616,662022.7990232338,0
+SWBI.US,D,20211129,000000,22.0787,22.2032,21.2309,21.3943,731415.7473072588,0
+SWBI.US,D,20211130,000000,21.3564,22.1079,21.0861,21.9057,1089862.6567244965,0
+SWBI.US,D,20211201,000000,22.1448,22.6658,21.6451,21.6646,1031181.3923100659,0
+SWBI.US,D,20211202,000000,21.8084,22.1448,21.3078,22.0593,1279193.957942534,0
+SWBI.US,D,20211203,000000,17.6634,17.9764,15.406,15.723,9444067.747332633,0
+SWBI.US,D,20211206,000000,15.896,16.6766,15.1261,16.1275,3993903.742250736,0
+SWBI.US,D,20211207,000000,16.7009,17.6293,16.5445,17.2055,2915915.182031306,0
+SWBI.US,D,20211208,000000,17.3707,17.4951,16.7729,17.187,1739665.721503199,0
+SWBI.US,D,20211209,000000,17.2055,17.8996,17.0519,17.6683,2170193.5298383534,0
+SWBI.US,D,20211210,000000,17.7645,18.198,17.2249,17.3795,1672548.2216701445,0
+SWBI.US,D,20211213,000000,17.3319,17.8266,16.9946,17.0324,2062151.9044517968,0
+SWBI.US,D,20211214,000000,16.9557,17.4951,16.9274,17.2735,1375604.2561884967,0
+SWBI.US,D,20211215,000000,17.3989,17.6507,17.1773,17.535,1752212.5771795972,0
+SWBI.US,D,20211216,000000,17.6799,17.6896,17.3222,17.4476,1415991.4088254066,0
+SWBI.US,D,20211217,000000,17.4378,17.675,17.187,17.361,1448557.478924911,0
+SWBI.US,D,20211220,000000,17.1384,17.1384,16.3937,16.49,1409864.5684212605,0
+SWBI.US,D,20211221,000000,16.7321,17.0023,16.6835,16.9352,1004185.6447068875,0
+SWBI.US,D,20211222,000000,16.9839,17.2444,16.838,17.0412,538185.7346835936,0
+SWBI.US,D,20211223,000000,17.0704,17.0898,16.8575,16.9741,655272.5762677505,0
+SWBI.US,D,20211227,000000,17.0023,17.2832,16.8001,17.1675,631060.4468870786,0
+SWBI.US,D,20211228,000000,17.1675,17.3989,16.9839,17.012,577797.2597743614,0
+SWBI.US,D,20211229,000000,16.9741,17.1578,16.8283,16.8672,573823.4544551785,0
+SWBI.US,D,20211230,000000,16.8769,17.361,16.84,17.1481,716107.9044507536,0
+SWBI.US,D,20211231,000000,17.2541,17.3513,17.0898,17.2153,567733.6466660156,0
+SWBI.US,D,20220103,000000,17.3892,17.5827,17.0704,17.4961,1009943.1876453883,0
+SWBI.US,D,20220104,000000,17.573,18.2408,17.5594,18.0863,1447813.7405749264,0
+SWBI.US,D,20220105,000000,17.9502,18.3185,17.1958,17.2346,1138391.841228011,0
+SWBI.US,D,20220106,000000,17.3989,17.5312,16.9839,17.2541,842324.314299905,0
+SWBI.US,D,20220107,000000,17.3417,17.3989,16.9255,17.0509,830674.470851885,0
+SWBI.US,D,20220110,000000,16.9547,17.0217,16.6397,17.0023,859117.5764887758,0
+SWBI.US,D,20220111,000000,17.0412,17.2346,16.7662,16.906,938268.6188079381,0
+SWBI.US,D,20220112,000000,17.0217,17.1384,16.7321,16.7612,697069.0256396288,0
+SWBI.US,D,20220113,000000,16.8575,17.1287,16.7127,16.8186,612514.3075913268,0
+SWBI.US,D,20220114,000000,16.6835,16.8963,16.664,16.8866,745759.7134917368,0
+SWBI.US,D,20220118,000000,16.8866,17.0607,16.7321,16.7807,1325118.515195841,0
+SWBI.US,D,20220119,000000,16.8001,17.0898,16.6446,16.6543,1028185.8652355142,0
+SWBI.US,D,20220120,000000,16.7709,16.7991,15.9971,16.0546,978350.2523715986,0
+SWBI.US,D,20220121,000000,16.0127,16.1683,15.6968,15.7162,1078318.7677025294,0
+SWBI.US,D,20220124,000000,15.513,16.7029,15.1747,16.664,1727030.3990243622,0
+SWBI.US,D,20220125,000000,16.49,16.6543,16.1177,16.1517,1078458.6686922119,0
+SWBI.US,D,20220126,000000,16.3452,16.4317,15.5908,15.6491,1025832.2368195639,0
+SWBI.US,D,20220127,000000,15.8523,16.0263,15.4887,15.552,740263.4562252656,0
+SWBI.US,D,20220128,000000,15.5811,16.1226,15.3585,16.1129,683624.1290510509,0
+SWBI.US,D,20220131,000000,15.9778,16.5385,15.9291,16.5192,829587.1521300692,0
+SWBI.US,D,20220201,000000,16.5776,16.6348,16.2013,16.6251,900250.5248430707,0
+SWBI.US,D,20220202,000000,16.6736,16.9352,16.3937,16.838,839445.0284887741,0
+SWBI.US,D,20220203,000000,16.7224,17.0947,16.49,16.5192,812140.6757611142,0
+SWBI.US,D,20220204,000000,16.5483,16.6066,16.1226,16.4705,667756.6822355338,0
+SWBI.US,D,20220207,000000,16.558,16.7807,16.49,16.5776,749273.6971754754,0
+SWBI.US,D,20220208,000000,16.664,16.838,16.558,16.597,609099.0775474049,0
+SWBI.US,D,20220209,000000,16.6835,17.0801,16.6038,17.0704,701629.1806952569,0
+SWBI.US,D,20220210,000000,16.8963,17.2541,16.6835,16.7904,625001.4996103628,0
+SWBI.US,D,20220211,000000,16.8478,17.0509,16.6251,16.8866,502646.76855183573,0
+SWBI.US,D,20220214,000000,16.8478,17.3922,16.8478,17.1773,704287.2995005233,0
+SWBI.US,D,20220215,000000,17.2929,17.5263,17.1287,17.1958,662443.5306762335,0
+SWBI.US,D,20220216,000000,17.0898,17.2249,16.6932,16.7807,632338.0721023116,0
+SWBI.US,D,20220217,000000,16.6932,16.8575,16.3549,16.4034,514918.9656674927,0
+SWBI.US,D,20220218,000000,16.4415,16.6164,16.1711,16.248,623936.811931007,0
+SWBI.US,D,20220222,000000,16.1129,16.3063,15.5617,15.5908,913261.316889927,0
+SWBI.US,D,20220223,000000,15.6394,15.9388,15.4459,15.4839,866767.8975239104,0
+SWBI.US,D,20220224,000000,15.0493,16.0691,14.993,16.0263,990575.1300348542,0
+SWBI.US,D,20220225,000000,16.0546,16.4317,15.9291,16.4132,826440.4085444233,0
+SWBI.US,D,20220228,000000,16.3161,17.0801,16.3161,17.0509,945367.5653540477,0
+SWBI.US,D,20220301,000000,17.0509,17.3825,16.8001,16.9352,923753.8911212598,0
+SWBI.US,D,20220302,000000,17.0023,17.5641,16.8769,17.4864,976226.0204316316,0
+SWBI.US,D,20220303,000000,17.5641,17.6507,17.2249,17.3026,1761327.7438721193,0
+SWBI.US,D,20220304,000000,13.7982,15.3098,13.3948,15.1358,9423963.15215842,0
+SWBI.US,D,20220307,000000,15.4459,16.2343,14.9472,15.1456,2343801.3999657216,0
+SWBI.US,D,20220308,000000,15.0883,15.2719,14.1686,14.2949,1769038.7572483565,0
+SWBI.US,D,20220309,000000,14.6139,15.7745,14.5078,15.6685,2247683.247904256,0
+SWBI.US,D,20220310,000000,15.3682,15.8135,15.3585,15.6685,836997.7898518831,0
+SWBI.US,D,20220311,000000,15.6871,15.7939,15.2039,15.2622,733033.8668431209,0
+SWBI.US,D,20220314,000000,15.2817,15.9583,15.2817,15.513,1104548.1459132636,0
+SWBI.US,D,20220315,000000,15.6394,15.7454,14.8559,15.1942,774455.87533067,0
+SWBI.US,D,20220316,000000,15.3691,15.8309,15.2137,15.8066,1027125.292291071,0
+SWBI.US,D,20220317,000000,15.7871,16.1906,15.5928,16.1079,707810.5413380102,0
+SWBI.US,D,20220318,000000,15.9914,16.4191,15.7969,16.351,1898102.5637125522,0
+SWBI.US,D,20220321,000000,16.2343,16.4967,15.8941,16.0594,841828.4887332892,0
+SWBI.US,D,20220322,000000,16.1469,16.244,15.7969,15.9914,758792.107897292,0
+SWBI.US,D,20220323,000000,15.8357,15.9816,15.3595,15.408,701982.0192208872,0
+SWBI.US,D,20220324,000000,15.4761,15.5247,15.2525,15.5149,591250.3858329265,0
+SWBI.US,D,20220325,000000,15.4664,15.6996,15.2914,15.2914,733290.0090964262,0
+SWBI.US,D,20220328,000000,15.3206,15.3595,15.0289,15.1942,580942.9746762563,0
+SWBI.US,D,20220329,000000,15.3691,15.5052,15.2234,15.3498,607319.4546630807,0
+SWBI.US,D,20220330,000000,15.2817,15.4323,14.9803,15.0192,635153.5795210464,0
+SWBI.US,D,20220331,000000,15.0776,15.0776,14.679,14.7082,891217.6528504011,0
+SWBI.US,D,20220401,000000,14.7956,15.0095,14.6887,14.9997,728219.6269016893,0
+SWBI.US,D,20220404,000000,15.0289,15.2883,14.9026,15.1261,603701.5739207607,0
+SWBI.US,D,20220405,000000,15.0873,15.2137,14.6449,14.6984,857764.8573599268,0
+SWBI.US,D,20220406,000000,14.5817,14.7082,14.2082,14.2416,836330.1740993162,0
+SWBI.US,D,20220407,000000,14.2901,14.5526,14.0859,14.4942,734309.4346908521,0
+SWBI.US,D,20220408,000000,14.5526,14.8248,14.4748,14.5234,614813.4157684877,0
+SWBI.US,D,20220411,000000,14.4845,14.6547,14.3096,14.368,856742.3457142481,0
+SWBI.US,D,20220412,000000,14.465,14.8636,14.4165,14.4748,637627.5639353908,0
+SWBI.US,D,20220413,000000,14.4748,14.5817,14.3581,14.4068,522513.73778022826,0
+SWBI.US,D,20220414,000000,14.4068,14.5104,14.2609,14.3096,534155.3517582611,0
+SWBI.US,D,20220418,000000,14.2609,14.3777,14.0179,14.2999,572856.4917318985,0
+SWBI.US,D,20220419,000000,14.2512,14.7275,14.1638,14.5817,471450.9052048351,0
+SWBI.US,D,20220420,000000,14.7178,14.8151,14.4262,14.436,533592.6617480165,0
+SWBI.US,D,20220421,000000,14.6011,14.6402,14.0422,14.1443,565435.5671726057,0
+SWBI.US,D,20220422,000000,14.0958,14.154,13.7652,13.8915,574255.5016294082,0
+SWBI.US,D,20220425,000000,13.8137,14.3192,13.7069,14.3096,671503.1484463669,0
+SWBI.US,D,20220426,000000,14.1638,14.2319,13.7554,13.7749,642527.1846279275,0
+SWBI.US,D,20220427,000000,13.7749,13.9319,13.4054,13.4735,828618.1320392875,0
+SWBI.US,D,20220428,000000,13.6582,13.7457,13.2889,13.4638,672283.919411223,0
+SWBI.US,D,20220429,000000,13.4832,13.8721,13.2986,13.3471,776139.8306264302,0
+SWBI.US,D,20220502,000000,13.3083,13.838,13.2402,13.7943,698541.0720832525,0
+SWBI.US,D,20220503,000000,13.6873,14.2999,13.6292,14.0567,791639.0086600935,0
+SWBI.US,D,20220504,000000,14.0958,14.3777,13.8915,14.3387,607801.9073409648,0
+SWBI.US,D,20220505,000000,14.2707,14.4262,13.5318,13.7749,635815.0231711176,0
+SWBI.US,D,20220506,000000,13.7554,13.804,13.3277,13.5512,453023.0645401274,0
+SWBI.US,D,20220509,000000,13.3569,13.6803,13.2693,13.5318,572139.4991594283,0
+SWBI.US,D,20220510,000000,13.5999,13.6193,13.1138,13.3374,636120.5422443262,0
+SWBI.US,D,20220511,000000,13.3861,13.6972,13.1722,13.1917,669623.7432384649,0
+SWBI.US,D,20220512,000000,13.1138,13.5611,12.983,13.425,599430.4789983564,0
+SWBI.US,D,20220513,000000,13.4832,13.911,13.4832,13.7457,572574.6323849007,0
+SWBI.US,D,20220516,000000,13.7263,14.3387,13.6972,13.7457,634978.7032838627,0
+SWBI.US,D,20220517,000000,13.9498,14.1831,13.7554,13.911,463197.7754932708,0
+SWBI.US,D,20220518,000000,13.8818,13.9304,12.9633,13.1332,925594.2063467375,0
+SWBI.US,D,20220519,000000,12.9311,13.4735,12.9311,13.3277,584754.2479632264,0
+SWBI.US,D,20220520,000000,13.4054,13.6291,13.1673,13.6096,620045.3013116764,0
+SWBI.US,D,20220523,000000,13.6679,13.7943,13.2597,13.4054,741698.4700539671,0
+SWBI.US,D,20220524,000000,13.3181,13.809,13.0409,13.5512,1607804.9239277556,0
+SWBI.US,D,20220525,000000,13.6097,14.9706,13.3861,14.4845,3015921.7586608897,0
+SWBI.US,D,20220526,000000,14.6303,15.0581,14.6303,14.6984,1172557.5145560734,0
+SWBI.US,D,20220527,000000,14.8151,15.0649,14.465,14.7762,1070429.792037704,0
+SWBI.US,D,20220531,000000,14.8151,15.2427,14.436,15.0484,1609675.0709819798,0
+SWBI.US,D,20220601,000000,15.2427,15.2719,14.6011,14.6109,896217.0558665055,0
+SWBI.US,D,20220602,000000,14.7567,15.4576,14.5914,15.4469,1521747.298923433,0
+SWBI.US,D,20220603,000000,15.2331,15.3595,14.7859,14.8248,791036.1999836637,0
+SWBI.US,D,20220606,000000,14.9026,15.0678,14.6402,14.9123,1106481.0426761536,0
+SWBI.US,D,20220607,000000,14.8053,15.4275,14.7859,15.2817,1223785.9652149018,0
+SWBI.US,D,20220608,000000,15.1456,15.3788,14.8248,14.9512,731995.9249412286,0
+SWBI.US,D,20220609,000000,14.8442,15.0581,14.7567,14.99,573258.7070774422,0
+SWBI.US,D,20220610,000000,14.7664,15.1261,14.7664,14.8539,738438.5712560015,0
+SWBI.US,D,20220613,000000,14.4573,14.7762,13.9694,14.1055,816762.5518416367,0
+SWBI.US,D,20220614,000000,14.1055,14.2901,13.9401,14.0762,647105.8559910321,0
+SWBI.US,D,20220615,000000,14.1638,14.397,13.9791,14.1248,1014387.1014374439,0
+SWBI.US,D,20220616,000000,13.7749,13.9013,13.0264,13.1429,1435776.0833539267,0
+SWBI.US,D,20220617,000000,13.1917,13.2986,12.8027,13.0361,1366711.2851855296,0
+SWBI.US,D,20220621,000000,13.25,13.3763,12.9535,13.0458,1232714.9401489494,0
+SWBI.US,D,20220622,000000,12.9388,13.0847,12.657,12.7346,1072136.3783759952,0
+SWBI.US,D,20220623,000000,12.7834,14.0276,12.7834,13.9596,2937442.446829298,0
+SWBI.US,D,20220624,000000,13.7846,16.2538,13.5124,15.9816,6496677.9286583895,0
+SWBI.US,D,20220627,000000,16.0788,16.1857,13.8721,13.9206,3825560.6755465763,0
+SWBI.US,D,20220628,000000,13.8333,14.3387,13.736,13.7943,1202252.5283144442,0
+SWBI.US,D,20220629,000000,13.843,13.9304,13.1429,13.3957,1245801.8547932738,0
+SWBI.US,D,20220630,000000,13.1819,13.3083,12.657,12.7639,1502331.9218604267,0
+SWBI.US,D,20220701,000000,12.7834,13.1528,12.6473,13.1429,1184272.1650801494,0
+SWBI.US,D,20220705,000000,13.0458,13.6582,12.968,13.6388,1180287.0442397061,0
+SWBI.US,D,20220706,000000,13.6094,13.7954,12.9387,12.9633,1416315.5776451905,0
+SWBI.US,D,20220707,000000,12.9828,13.2668,12.9828,13.208,840170.0518310159,0
+SWBI.US,D,20220708,000000,13.1493,13.2177,12.8457,12.973,995672.8936913679,0
+SWBI.US,D,20220711,000000,12.9142,13.1787,12.8262,13.1003,1235287.1136335782,0
+SWBI.US,D,20220712,000000,13.0024,13.4332,12.88,13.0024,1044165.6519388057,0
+SWBI.US,D,20220713,000000,12.738,13.1982,12.738,13.0611,1211398.718287268,0
+SWBI.US,D,20220714,000000,12.9044,12.9824,12.5129,12.7282,1173010.1925919603,0
+SWBI.US,D,20220715,000000,12.924,12.9828,12.7332,12.8751,655823.2160856737,0
+SWBI.US,D,20220718,000000,12.9828,13.1443,12.6901,12.7184,940568.9257694376,0
+SWBI.US,D,20220719,000000,12.7968,13.2031,12.7968,13.0122,709033.5979213231,0
+SWBI.US,D,20220720,000000,13.0317,13.3157,12.9044,13.2766,664732.4671270222,0
+SWBI.US,D,20220721,000000,13.2961,13.3891,13.0317,13.3744,496024.5688968921,0
+SWBI.US,D,20220722,000000,13.443,13.4723,13.115,13.3059,459162.9640208835,0
+SWBI.US,D,20220725,000000,13.3353,13.5996,13.257,13.5507,1307493.6160835503,0
+SWBI.US,D,20220726,000000,13.4136,13.4136,12.9436,13.3353,822151.364811474,0
+SWBI.US,D,20220727,000000,13.4234,13.8647,13.2668,13.8052,789335.3340928413,0
+SWBI.US,D,20220728,000000,13.8346,14.1087,13.5996,14.0794,512659.32433773705,0
+SWBI.US,D,20220729,000000,14.1381,14.334,14.0011,14.2458,687799.6956916173,0
+SWBI.US,D,20220801,000000,14.236,14.422,14.0549,14.1283,527738.5611111465,0
+SWBI.US,D,20220802,000000,14.0305,14.1675,13.7856,13.8934,527366.7890855832,0
+SWBI.US,D,20220803,000000,14.0011,14.3927,13.9325,14.2849,573235.6947679252,0
+SWBI.US,D,20220804,000000,14.1773,14.2165,13.7172,13.8934,969959.3428238885,0
+SWBI.US,D,20220805,000000,13.7269,13.9815,13.6681,13.7172,797221.1907121568,0
+SWBI.US,D,20220808,000000,13.8052,14.3927,13.7172,13.9912,691457.156195919,0
+SWBI.US,D,20220809,000000,14.0011,14.0261,13.6681,13.7465,529773.093734607,0
+SWBI.US,D,20220810,000000,14.0109,14.5983,13.9814,14.3927,807802.3945168491,0
+SWBI.US,D,20220811,000000,14.5298,14.6864,14.4074,14.4318,485448.4718507811,0
+SWBI.US,D,20220812,000000,14.5493,14.6766,14.3633,14.5885,522752.3220209478,0
+SWBI.US,D,20220815,000000,14.4906,14.8382,14.3242,14.8039,602176.7170661838,0
+SWBI.US,D,20220816,000000,14.7844,15.3864,14.7255,15.1857,714000.4313288721,0
+SWBI.US,D,20220817,000000,14.9312,15.1564,14.8453,14.9801,460028.04892654,0
+SWBI.US,D,20220818,000000,14.9606,15.0731,14.8137,15.0095,411168.6254121303,0
+SWBI.US,D,20220819,000000,14.8137,14.8921,14.5785,14.6766,554995.3744254358,0
+SWBI.US,D,20220822,000000,14.5004,14.52,13.9227,13.9521,742692.2438077936,0
+SWBI.US,D,20220823,000000,13.9521,14.148,13.8346,13.9032,553271.3327244407,0
+SWBI.US,D,20220824,000000,13.9227,13.9668,13.6125,13.7367,498977.2967153666,0
+SWBI.US,D,20220825,000000,13.7074,14.0419,13.6094,13.815,538816.1418510908,0
+SWBI.US,D,20220826,000000,13.8444,13.8444,13.3157,13.3353,590268.7773790273,0
+SWBI.US,D,20220829,000000,13.2766,13.4528,13.2275,13.3059,454030.67163491383,0
+SWBI.US,D,20220830,000000,13.4332,13.4332,13.1786,13.2766,680816.7139915412,0
+SWBI.US,D,20220831,000000,13.2961,13.3353,12.9779,13.022,504640.6919950024,0
+SWBI.US,D,20220901,000000,12.9535,13.4723,12.8898,13.4528,924800.2765859652,0
+SWBI.US,D,20220902,000000,13.5703,13.5996,12.9535,13.1003,623775.2418594289,0
+SWBI.US,D,20220906,000000,13.1003,13.257,12.973,13.1786,430017.67137889453,0
+SWBI.US,D,20220907,000000,13.1884,13.3744,13.1395,13.2863,498619.8236138514,0
+SWBI.US,D,20220908,000000,13.2668,13.2668,12.9436,13.1493,1495530.5955881958,0
+SWBI.US,D,20220909,000000,12.7771,13.0904,12.2094,12.317,2800583.1810641866,0
+SWBI.US,D,20220912,000000,12.366,12.645,12.1114,12.131,1589633.8575330907,0
+SWBI.US,D,20220913,000000,12.0135,12.0135,11.3477,11.3771,1960887.0364306448,0
+SWBI.US,D,20220914,000000,11.3477,11.852,11.1813,11.7688,1946966.0125060694,0
+SWBI.US,D,20220915,000000,11.7002,11.9156,11.4848,11.5435,1255669.20853001,0
+SWBI.US,D,20220916,000000,11.4064,11.4358,10.956,11.1029,1667681.4704617448,0
+SWBI.US,D,20220919,000000,10.9365,11.0931,10.8582,10.9365,864366.8953963792,0
+SWBI.US,D,20220920,000000,10.8582,10.8582,10.3931,10.4763,1127684.6460239608,0
+SWBI.US,D,20220921,000000,10.506,10.5356,9.94261,9.97226,1189400.6540229588,0
+SWBI.US,D,20220922,000000,10.0414,10.3281,9.80998,10.2095,1279085.147525664,0
+SWBI.US,D,20220923,000000,10.0612,10.2391,10.0167,10.2292,992089.3045625802,0
+SWBI.US,D,20220926,000000,10.1699,10.3676,9.96238,10.0019,814274.4521497842,0
+SWBI.US,D,20220927,000000,10.0909,10.1897,9.99203,10.1403,683951.7673855134,0
+SWBI.US,D,20220928,000000,10.1798,10.2885,10.1255,10.2391,522918.73551510175,0
+SWBI.US,D,20220929,000000,10.1403,10.3182,10.0266,10.3083,692859.710714535,0
+SWBI.US,D,20220930,000000,10.2391,10.4368,10.1204,10.249,752459.1534510966,0
+SWBI.US,D,20221003,000000,10.3182,10.3281,10.0217,10.0513,813619.8134249004,0
+SWBI.US,D,20221004,000000,10.2095,10.5356,10.1897,10.2292,828144.2939437673,0
+SWBI.US,D,20221005,000000,10.1106,10.2095,9.91791,10.16,819337.5312522858,0
+SWBI.US,D,20221006,000000,10.1304,10.3676,10.0909,10.3281,582696.2561737337,0
+SWBI.US,D,20221007,000000,10.2292,10.2589,10.0365,10.16,675438.4285428978,0
+SWBI.US,D,20221010,000000,10.1996,10.3478,10.0563,10.3083,524944.3718786526,0
+SWBI.US,D,20221011,000000,10.2786,10.3478,10.0464,10.16,675139.9456621548,0
+SWBI.US,D,20221012,000000,10.1205,10.2144,9.98709,10.0909,630244.073172906,0
+SWBI.US,D,20221013,000000,10.0019,10.417,9.88826,10.3775,839465.395478118,0
+SWBI.US,D,20221014,000000,10.4368,10.5257,10.16,10.1996,446603.23965055676,0
+SWBI.US,D,20221017,000000,10.3676,10.5801,10.3379,10.4664,535401.3907684116,0
+SWBI.US,D,20221018,000000,10.6542,10.7728,10.4269,10.4862,528840.8382303179,0
+SWBI.US,D,20221019,000000,10.3775,10.5455,10.0019,10.1403,697529.197137006,0
+SWBI.US,D,20221020,000000,10.1403,10.3231,10.0621,10.1106,446428.1971476126,0
+SWBI.US,D,20221021,000000,10.1304,10.2785,10.0217,10.2193,541098.872468289,0
+SWBI.US,D,20221024,000000,10.2688,10.3577,10.1502,10.3281,609835.938581088,0
+SWBI.US,D,20221025,000000,10.3281,10.7629,10.3182,10.7135,608685.5147322582,0
+SWBI.US,D,20221026,000000,10.7234,11.0491,10.6443,10.7135,570007.1924198424,0
+SWBI.US,D,20221027,000000,10.7728,11.1434,10.7432,10.9309,574745.4816758406,0
+SWBI.US,D,20221028,000000,10.9211,11.2769,10.9013,11.1681,484995.2207587344,0
+SWBI.US,D,20221031,000000,11.0891,11.2522,11.0446,11.1583,449024.492306889,0
+SWBI.US,D,20221101,000000,11.2867,11.3658,11.1731,11.2966,375217.2644469606,0
+SWBI.US,D,20221102,000000,11.2472,11.4053,10.9112,10.9507,616974.232559535,0
+SWBI.US,D,20221103,000000,10.9112,10.9655,10.5257,10.8222,845794.2443562449,0
+SWBI.US,D,20221104,000000,10.9507,11.3016,10.753,11.1088,741473.9716333788,0
+SWBI.US,D,20221107,000000,11.178,11.4943,11.1385,11.4449,704261.7567589176,0
+SWBI.US,D,20221108,000000,11.4152,11.4548,11.1929,11.4152,472842.414383805,0
+SWBI.US,D,20221109,000000,11.3362,11.3362,10.7283,10.7728,654001.286867298,0
+SWBI.US,D,20221110,000000,11.1484,11.8007,11.0693,11.5734,909281.0471870934,0
+SWBI.US,D,20221111,000000,11.6129,11.8946,11.4943,11.8007,645756.0767141634,0
+SWBI.US,D,20221114,000000,11.7018,11.8007,11.4251,11.6425,502806.04838490055,0
+SWBI.US,D,20221115,000000,11.692,12.0972,11.692,12.0379,591057.8240600394,0
+SWBI.US,D,20221116,000000,11.9094,11.9588,11.4449,11.6623,487715.968102185,0
+SWBI.US,D,20221117,000000,11.4943,11.8106,11.4449,11.8007,436698.66704176617,0
+SWBI.US,D,20221118,000000,11.8896,11.9687,11.4844,11.5141,431903.7166287456,0
+SWBI.US,D,20221121,000000,11.5042,11.5042,11.1286,11.2472,419367.4356375396,0
+SWBI.US,D,20221122,000000,11.3263,11.4745,11.2324,11.4548,331646.8583094858,0
+SWBI.US,D,20221123,000000,11.4449,11.7216,11.4053,11.7117,383201.42855524196,0
+SWBI.US,D,20221125,000000,11.7117,11.7859,11.6228,11.692,170827.3175842836,0
+SWBI.US,D,20221128,000000,11.692,11.7414,11.4646,11.5437,374698.2077763804,0
+SWBI.US,D,20221129,000000,11.5239,11.6722,11.4548,11.5437,289067.0106135276,0
+SWBI.US,D,20221130,000000,11.5536,11.692,11.3658,11.6327,543378.4722320652,0
+SWBI.US,D,20221201,000000,11.6821,12.0379,11.6821,12.0082,505057.31757016556,0
+SWBI.US,D,20221202,000000,11.9588,12.2751,11.9588,12.2454,676237.7555794638,0
+SWBI.US,D,20221205,000000,12.2059,12.2059,11.8797,11.9193,449113.5312679242,0
+SWBI.US,D,20221206,000000,11.9292,11.9636,11.5141,11.6623,727239.8795442516,0
+SWBI.US,D,20221207,000000,10.6937,10.6937,9.36938,9.37926,3477231.4626630377,0
+SWBI.US,D,20221208,000000,9.48304,9.84378,9.19148,9.57693,1666550.3281468416,0
+SWBI.US,D,20221209,000000,9.44845,9.61152,9.22113,9.23102,1422281.0448041488,0
+SWBI.US,D,20221212,000000,9.28043,9.32985,9.01358,9.13218,1053752.8323049578,0
+SWBI.US,D,20221213,000000,9.37926,9.62141,8.98393,9.01358,1398953.848819302,0
+SWBI.US,D,20221214,000000,8.98393,9.10253,8.81592,8.95428,1127781.6457610987,0
+SWBI.US,D,20221215,000000,8.79615,8.85545,8.61825,8.66767,959575.9184954766,0
+SWBI.US,D,20221216,000000,8.63802,8.71708,8.43541,8.47,1402663.1309915183,0
+SWBI.US,D,20221219,000000,8.52,8.57,8.32,8.4,1016632,0
+SWBI.US,D,20221220,000000,8.39,8.562,8.29,8.36,749932,0
+SWBI.US,D,20221221,000000,8.45,8.475,8.3115,8.43,611522,0
+SWBI.US,D,20221222,000000,8.35,8.71,8.205,8.69,1043401,0
+SWBI.US,D,20221223,000000,8.755,8.8,8.58,8.72,552683,0
+SWBI.US,D,20221227,000000,8.74,8.8499,8.575,8.64,655664,0
+SWBI.US,D,20221228,000000,8.64,8.705,8.43,8.51,577286,0
+SWBI.US,D,20221229,000000,8.64,8.86,8.62,8.78,732691,0
+SWBI.US,D,20221230,000000,8.73,8.79,8.6,8.68,752595,0
+SWBI.US,D,20230103,000000,8.81,8.935,8.75,8.92,802872,0
+SWBI.US,D,20230104,000000,8.99,9.02,8.815,8.89,619559,0
+SWBI.US,D,20230105,000000,8.88,8.93,8.72,8.89,519185,0
+SWBI.US,D,20230106,000000,8.95,9.17,8.875,9.17,575064,0
+SWBI.US,D,20230109,000000,9.18,9.56,9.155,9.46,968666,0
+SWBI.US,D,20230110,000000,9.5,9.75,9.475,9.73,744127,0
+SWBI.US,D,20230111,000000,9.8,10.05,9.74,10.04,677832,0
+SWBI.US,D,20230112,000000,10.11,10.13,9.945,10.06,782236,0
+SWBI.US,D,20230113,000000,9.98,10.28,9.95,10.25,696852,0
+SWBI.US,D,20230117,000000,10.28,10.52,10.145,10.39,718067,0
+SWBI.US,D,20230118,000000,10.4,10.645,10.371,10.5,656038,0
+SWBI.US,D,20230119,000000,10.41,10.425,9.895,9.96,775286,0
+SWBI.US,D,20230120,000000,10.05,10.3,9.935,10.28,627420,0
+SWBI.US,D,20230123,000000,10.3,10.42,10.25,10.35,590562,0
+SWBI.US,D,20230124,000000,10.3,10.395,10.19,10.25,344047,0
+SWBI.US,D,20230125,000000,10.17,10.6,10.15,10.57,480814,0
+SWBI.US,D,20230126,000000,10.63,10.82,10.565,10.8,579918,0
+SWBI.US,D,20230127,000000,10.81,10.9801,10.76,10.89,562476,0
+SWBI.US,D,20230130,000000,10.81,10.9,10.75,10.81,349980,0
+SWBI.US,D,20230131,000000,10.89,11.09,10.89,11.08,461041,0
+SWBI.US,D,20230201,000000,11.08,11.315,10.89,11.25,518129,0
+SWBI.US,D,20230202,000000,11.35,11.6,11.1869,11.32,708348,0
+SWBI.US,D,20230203,000000,11.19,11.365,11.12,11.17,401675,0
+SWBI.US,D,20230206,000000,11.09,11.1,10.805,10.87,443221,0
+SWBI.US,D,20230207,000000,10.84,10.965,10.695,10.95,388250,0
+SWBI.US,D,20230208,000000,10.87,10.88,10.625,10.75,398322,0
+SWBI.US,D,20230209,000000,10.81,10.88,10.55,10.57,383321,0
+SWBI.US,D,20230210,000000,10.54,10.56,10.375,10.49,439759,0
+SWBI.US,D,20230213,000000,10.51,10.79,10.46,10.74,516227,0
+SWBI.US,D,20230214,000000,10.72,11.02,10.5913,10.99,424316,0
+SWBI.US,D,20230215,000000,10.89,11.15,10.813,11.15,320575,0
+SWBI.US,D,20230216,000000,11.01,11.105,10.9385,11.01,327997,0
+SWBI.US,D,20230217,000000,11.06,11.06,10.775,11.01,324158,0
+SWBI.US,D,20230221,000000,10.86,10.92,10.72,10.75,595254,0
+SWBI.US,D,20230222,000000,10.74,10.9,10.5985,10.86,403109,0
+SWBI.US,D,20230223,000000,10.93,11.155,10.7504,11.15,655763,0
+SWBI.US,D,20230224,000000,10.96,11.015,10.81,10.97,363587,0
+SWBI.US,D,20230227,000000,11.03,11.12,10.815,10.82,345898,0
+SWBI.US,D,20230228,000000,10.82,11.0072,10.73,10.94,521832,0
+SWBI.US,D,20230301,000000,10.94,10.95,10.67,10.7,365881,0
+SWBI.US,D,20230302,000000,10.64,10.765,10.56,10.75,388015,0
+SWBI.US,D,20230303,000000,10.85,11.15,10.695,11.11,365356,0
+SWBI.US,D,20230306,000000,11.15,11.23,10.46,10.51,597885,0
+SWBI.US,D,20230307,000000,10.52,10.66,10.47,10.56,356089,0
+SWBI.US,D,20230308,000000,10.62,10.63,10.41,10.58,366820,0
+SWBI.US,D,20230309,000000,10.58,10.61,10.335,10.39,774551,0
+SWBI.US,D,20230310,000000,10.85,11.47,10.69,11.03,1310123,0
+SWBI.US,D,20230313,000000,10.8,10.935,10.59,10.76,1175482,0
+SWBI.US,D,20230314,000000,11.03,11.245,10.81,10.94,841439,0
+SWBI.US,D,20230315,000000,10.58,11.0692,10.43,11,895210,0
+SWBI.US,D,20230316,000000,10.8,11.17,10.665,11.01,756359,0
+SWBI.US,D,20230317,000000,10.93,11.16,10.77,10.81,2322531,0
+SWBI.US,D,20230320,000000,10.87,11.33,10.87,11.24,807449,0
+SWBI.US,D,20230321,000000,11.32,11.54,11.07,11.19,510885,0
+SWBI.US,D,20230322,000000,11.18,11.3,10.95,10.95,455799,0
+SWBI.US,D,20230323,000000,11.21,11.32,11.01,11.17,492216,0
+SWBI.US,D,20230324,000000,11.12,11.35,11.0553,11.32,514930,0
+SWBI.US,D,20230327,000000,11.35,11.4,11.165,11.31,621916,0
+SWBI.US,D,20230328,000000,11.29,11.4,11.21,11.38,456831,0
+SWBI.US,D,20230329,000000,11.5,11.53,11.4,11.53,448512,0
+SWBI.US,D,20230330,000000,11.57,11.75,11.49,11.75,385525,0
+SWBI.US,D,20230331,000000,11.85,12.35,11.82,12.31,1999639,0
+SWBI.US,D,20230403,000000,12.39,12.41,12.07,12.25,510897,0
+SWBI.US,D,20230404,000000,12.25,12.28,12.02,12.15,460006,0
+SWBI.US,D,20230405,000000,12.05,12.09,11.8138,11.9,363817,0
+SWBI.US,D,20230406,000000,11.82,11.94,11.77,11.85,295992,0
+SWBI.US,D,20230410,000000,11.9,12.3,11.9,12.25,389062,0
+SWBI.US,D,20230411,000000,12.28,12.62,12.28,12.45,507316,0
+SWBI.US,D,20230412,000000,12.52,12.575,12.11,12.15,333068,0
+SWBI.US,D,20230413,000000,12.17,12.3,12.14,12.26,273337,0
+SWBI.US,D,20230414,000000,12.2,12.35,12.11,12.22,283649,0
+SWBI.US,D,20230417,000000,12.24,12.37,12.21,12.29,291537,0
+SWBI.US,D,20230418,000000,12.29,12.35,12.16,12.26,271763,0
+SWBI.US,D,20230419,000000,12.24,12.285,12.16,12.23,257348,0
+SWBI.US,D,20230420,000000,12.16,12.25,12.1,12.21,308289,0
+SWBI.US,D,20230421,000000,12.23,12.32,12.14,12.31,252275,0
+SWBI.US,D,20230424,000000,12.2,12.45,12.15,12.43,368121,0
+SWBI.US,D,20230425,000000,12.29,12.42,12.21,12.36,286334,0
+SWBI.US,D,20230426,000000,12.32,12.45,12.27,12.39,356664,0
+SWBI.US,D,20230427,000000,12.44,12.44,11.91,11.96,408449,0
+SWBI.US,D,20230428,000000,11.94,12.09,11.81,12.02,343919,0
+SWBI.US,D,20230501,000000,11.96,12.1289,11.89,12.08,252883,0
+SWBI.US,D,20230502,000000,12,12.05,11.8128,12.02,345859,0
+SWBI.US,D,20230503,000000,12.02,12.14,11.82,11.82,328043,0
+SWBI.US,D,20230504,000000,11.76,11.88,11.505,11.56,426033,0
+SWBI.US,D,20230505,000000,11.75,12.105,11.74,12.09,342490,0
+SWBI.US,D,20230508,000000,12.11,12.15,11.885,11.91,228694,0
+SWBI.US,D,20230509,000000,11.91,12.07,11.845,11.99,218609,0
+SWBI.US,D,20230510,000000,12.14,12.17,11.6616,11.825,402233,0
+SWBI.US,D,20230511,000000,11.77,12.03,11.75,12.02,319338,0
+SWBI.US,D,20230512,000000,12.02,12.1261,11.95,12.03,168012,0
+SWBI.US,D,20230515,000000,12.06,12.07,11.82,11.86,235760,0
+SWBI.US,D,20230516,000000,11.8,11.85,11.6152,11.8,222093,0
+SWBI.US,D,20230517,000000,11.82,11.91,11.72,11.86,239840,0
+SWBI.US,D,20230518,000000,11.86,12.01,11.76,12.01,278705,0
+SWBI.US,D,20230519,000000,12.03,12.1,11.905,12.05,399347,0
+SWBI.US,D,20230522,000000,12.05,12.18,11.94,12.1,333971,0
+SWBI.US,D,20230523,000000,12.11,12.435,12.055,12.14,392483,0
+SWBI.US,D,20230524,000000,12.13,12.185,11.915,12.07,302221,0
+SWBI.US,D,20230525,000000,12.02,12.1,11.96,12.08,252818,0
+SWBI.US,D,20230526,000000,12.07,12.26,12.03,12.25,222492,0
+SWBI.US,D,20230530,000000,12.32,12.32,12.0001,12.1,248417,0
+SWBI.US,D,20230531,000000,12.02,12.095,11.5394,11.73,429306,0
+SWBI.US,D,20230601,000000,11.73,11.75,11.5299,11.61,266301,0
+SWBI.US,D,20230602,000000,11.72,12.11,11.72,12.11,388340,0
+SWBI.US,D,20230605,000000,12.05,12.13,11.8699,11.98,260067,0
+SWBI.US,D,20230606,000000,11.94,12.54,11.94,12.49,501674,0
+SWBI.US,D,20230607,000000,12.52,12.87,12.5,12.59,660593,0
+SWBI.US,D,20230608,000000,12.6,12.71,12.53,12.66,325292,0
+SWBI.US,D,20230609,000000,12.65,12.695,12.48,12.51,278157,0
+SWBI.US,D,20230612,000000,12.59,12.61,12.47,12.51,302081,0
+SWBI.US,D,20230613,000000,12.55,12.7,12.45,12.49,337852,0
+SWBI.US,D,20230614,000000,12.49,12.59,12.25,12.33,398201,0
+SWBI.US,D,20230615,000000,12.29,12.3,11.86,12.12,589210,0
+SWBI.US,D,20230616,000000,12.23,12.23,11.81,11.93,611650,0
+SWBI.US,D,20230620,000000,11.93,11.98,11.53,11.64,544705,0
+SWBI.US,D,20230621,000000,11.62,11.735,11.42,11.7,536188,0
+SWBI.US,D,20230622,000000,11.65,11.68,11.1797,11.24,1191687,0
+SWBI.US,D,20230623,000000,12,13.63,11.9,13.51,7129501,0
+SWBI.US,D,20230626,000000,13.47,13.69,13.1,13.1,1294504,0
+SWBI.US,D,20230627,000000,13.17,13.33,12.68,12.68,1354050,0
+SWBI.US,D,20230628,000000,12.63,12.9,12.56,12.82,676342,0
+SWBI.US,D,20230629,000000,12.88,13.5799,12.88,13.2,546592,0
+SWBI.US,D,20230630,000000,13.45,13.45,13,13.04,521688,0
+SWBI.US,D,20230703,000000,13.07,13.26,13.05,13.16,212625,0
+SWBI.US,D,20230705,000000,13.04,13.095,12.805,12.94,378031,0
+SWBI.US,D,20230706,000000,12.87,13.18,12.785,13.09,544955,0
+SWBI.US,D,20230707,000000,13.09,13.21,13.02,13.11,504741,0
+SWBI.US,D,20230710,000000,13.13,13.385,13.09,13.22,387401,0
+SWBI.US,D,20230711,000000,13.25,13.31,13.145,13.31,293718,0
+SWBI.US,D,20230712,000000,13.28,13.43,13.19,13.36,376634,0
+SWBI.US,D,20230713,000000,13.38,13.455,13.275,13.33,288457,0
+SWBI.US,D,20230714,000000,13.33,13.33,12.99,13.15,287903,0
+SWBI.US,D,20230717,000000,13.12,13.12,12.73,12.75,371229,0
+SWBI.US,D,20230718,000000,12.74,13.01,12.5701,12.72,380943,0
+SWBI.US,D,20230719,000000,12.77,12.9499,12.76,12.86,465053,0
+SWBI.US,D,20230720,000000,12.87,12.97,12.71,12.9,241065,0
+SWBI.US,D,20230721,000000,12.975,13,12.705,12.79,270313,0
+SWBI.US,D,20230724,000000,12.79,12.97,12.71,12.95,258944,0
+SWBI.US,D,20230725,000000,12.99,13.03,12.8,12.9,264129,0
+SWBI.US,D,20230726,000000,12.9,13.03,12.85,13.03,199450,0
+SWBI.US,D,20230727,000000,13.06,13.1993,12.83,12.91,272915,0
+SWBI.US,D,20230728,000000,12.93,13.13,12.7709,12.81,265984,0
+SWBI.US,D,20230731,000000,12.81,12.895,12.655,12.73,310350,0
+SWBI.US,D,20230801,000000,12.68,12.7201,12.49,12.595,339509,0
+SWBI.US,D,20230802,000000,12.54,12.6,12.42,12.51,286441,0
+SWBI.US,D,20230803,000000,12.5,12.64,12.44,12.56,248824,0
+SWBI.US,D,20230804,000000,12.6,12.8799,12.56,12.69,425487,0
+SWBI.US,D,20230807,000000,12.69,12.82,12.39,12.8,414260,0
+SWBI.US,D,20230808,000000,12.78,12.88,12.62,12.87,254396,0
+SWBI.US,D,20230809,000000,12.9,13.14,12.89,12.96,292612,0
+SWBI.US,D,20230810,000000,13.01,13.22,12.73,12.74,313197,0
+SWBI.US,D,20230811,000000,12.56,12.915,12.53,12.83,281888,0
+SWBI.US,D,20230814,000000,12.83,12.88,12.63,12.66,397331,0
+SWBI.US,D,20230815,000000,12.65,13.025,12.59,12.98,364986,0
+SWBI.US,D,20230816,000000,12.99,13.1899,12.815,12.84,316934,0
+SWBI.US,D,20230817,000000,12.84,12.99,12.77,12.91,306912,0
+SWBI.US,D,20230818,000000,12.82,13.02,12.82,12.9,196773,0
+SWBI.US,D,20230821,000000,12.9,13.01,12.7801,12.83,230903,0
+SWBI.US,D,20230822,000000,12.84,12.8894,12.515,12.62,270244,0
+SWBI.US,D,20230823,000000,12.59,12.74,12.3992,12.71,291081,0
+SWBI.US,D,20230824,000000,12.69,12.74,12.32,12.33,290598,0
+SWBI.US,D,20230825,000000,12.38,12.5,12.1692,12.21,301055,0
+SWBI.US,D,20230828,000000,12.21,12.48,11.94,11.96,426982,0
+SWBI.US,D,20230829,000000,11.95,11.97,11.735,11.83,484436,0
+SWBI.US,D,20230830,000000,11.79,11.85,11.62,11.66,345606,0
+SWBI.US,D,20230831,000000,11.7,11.91,11.68,11.74,321113,0
+SWBI.US,D,20230901,000000,11.74,11.86,11.58,11.71,274129,0
+SWBI.US,D,20230905,000000,11.68,11.68,11.25,11.26,367561,0
+SWBI.US,D,20230906,000000,11.37,11.4,10.81,10.84,545171,0
+SWBI.US,D,20230907,000000,10.83,10.84,10.38,10.51,1058567,0
+SWBI.US,D,20230908,000000,12.18,13.18,11.41,11.65,3420812,0
+SWBI.US,D,20230911,000000,11.64,12.105,11.6,11.63,919209,0
+SWBI.US,D,20230912,000000,11.65,11.84,11.41,11.41,610872,0
+SWBI.US,D,20230913,000000,11.4,11.58,11.33,11.36,563193,0
+SWBI.US,D,20230914,000000,11.44,11.69,11.44,11.54,506744,0
+SWBI.US,D,20230915,000000,11.54,11.58,11.22,11.47,647756,0
+SWBI.US,D,20230918,000000,11.47,11.67,11.32,11.63,429500,0
+SWBI.US,D,20230919,000000,11.65,11.84,11.63,11.77,417197,0
+SWBI.US,D,20230920,000000,11.98,12.39,11.97,11.99,841073,0
+SWBI.US,D,20230921,000000,11.89,12.585,11.84,12.39,764422,0
+SWBI.US,D,20230922,000000,12.44,12.565,12.28,12.53,604561,0
+SWBI.US,D,20230925,000000,12.51,12.88,12.5,12.82,421515,0
+SWBI.US,D,20230926,000000,12.72,12.93,12.67,12.8,524186,0
+SWBI.US,D,20230927,000000,12.81,12.905,12.74,12.86,400658,0
+SWBI.US,D,20230928,000000,12.87,12.965,12.82,12.83,339019,0
+SWBI.US,D,20230929,000000,12.85,12.975,12.82,12.91,351480,0
+SWBI.US,D,20231002,000000,12.89,13.37,12.88,13.14,679278,0
+SWBI.US,D,20231003,000000,13.2,13.2786,12.9901,13.04,483091,0
+SWBI.US,D,20231004,000000,12.99,13.305,12.99,13.21,348861,0
+SWBI.US,D,20231005,000000,13.23,13.3,13.0301,13.105,485112,0
+SWBI.US,D,20231006,000000,13.1,13.16,12.96,12.98,311252,0
+SWBI.US,D,20231009,000000,13.02,13.45,13.01,13.42,576314,0
+SWBI.US,D,20231010,000000,13.49,14.07,13.49,13.55,636961,0
+SWBI.US,D,20231011,000000,13.58,13.93,13.48,13.83,459398,0
+SWBI.US,D,20231012,000000,13.88,14.19,13.56,13.8,440373,0
+SWBI.US,D,20231013,000000,13.8,14.37,13.6,14.16,874305,0
+SWBI.US,D,20231016,000000,14.05,14.35,13.915,14.18,580836,0
+SWBI.US,D,20231017,000000,14.24,14.3,13.9,14.23,524321,0
+SWBI.US,D,20231018,000000,14.17,14.545,14.08,14.16,503870,0
+SWBI.US,D,20231019,000000,14.11,14.24,13.85,14.09,375200,0
+SWBI.US,D,20231020,000000,14.15,14.15,13.9,13.97,281347,0
+SWBI.US,D,20231023,000000,13.9,14,13.69,13.7,318903,0
+SWBI.US,D,20231024,000000,13.77,13.93,13.5,13.7,363948,0
+SWBI.US,D,20231025,000000,13.65,14.185,13.5439,14.13,561947,0
+SWBI.US,D,20231026,000000,14.13,14.82,14.13,14.81,834260,0
+SWBI.US,D,20231027,000000,14.83,14.86,14.15,14.24,600553,0
+SWBI.US,D,20231030,000000,14.25,14.28,14.01,14.205,332086,0
+SWBI.US,D,20231031,000000,14.22,14.83,14.22,14.73,557016,0
+SWBI.US,D,20231101,000000,14.67,14.76,14.37,14.61,349562,0
+SWBI.US,D,20231102,000000,14.54,14.75,14.02,14.38,727243,0
+SWBI.US,D,20231103,000000,14.55,14.74,14.24,14.48,484055,0
+SWBI.US,D,20231106,000000,14.4,14.41,14.21,14.29,395730,0
+SWBI.US,D,20231107,000000,14.22,14.25,13.88,14,500612,0
+SWBI.US,D,20231108,000000,14.05,14.05,13.58,13.74,391942,0
+SWBI.US,D,20231109,000000,13.76,13.87,13.6,13.68,305377,0
+SWBI.US,D,20231110,000000,13.73,13.9,13.6,13.83,256512,0
+SWBI.US,D,20231113,000000,13.8,13.94,13.61,13.71,400189,0
+SWBI.US,D,20231114,000000,13.79,14.385,13.79,14.23,778689,0
+SWBI.US,D,20231115,000000,14.16,14.66,14.16,14.42,383978,0
+SWBI.US,D,20231116,000000,14.43,14.43,13.795,13.94,343346,0
+SWBI.US,D,20231117,000000,14.03,14.14,13.9137,13.99,284856,0
+SWBI.US,D,20231120,000000,13.96,14.08,13.88,14.01,288798,0
+SWBI.US,D,20231121,000000,14,14.05,13.8,13.95,296036,0
+SWBI.US,D,20231122,000000,14.02,14.17,13.97,14.04,285737,0
+SWBI.US,D,20231124,000000,14.14,14.25,14.0005,14.14,196771,0
+SWBI.US,D,20231127,000000,14.09,14.15,14.01,14.11,329430,0
+SWBI.US,D,20231128,000000,14.09,14.09,13.82,13.83,274694,0
+SWBI.US,D,20231129,000000,13.86,13.98,13.66,13.77,323159,0
+SWBI.US,D,20231130,000000,13.8,13.8,13.62,13.75,362162,0
+SWBI.US,D,20231201,000000,13.7,13.945,13.565,13.91,398861,0
+SWBI.US,D,20231204,000000,13.93,14.1199,13.86,14.08,335645,0
+SWBI.US,D,20231205,000000,14.1,14.595,14.075,14.11,857287,0
+SWBI.US,D,20231206,000000,14.15,14.2825,14.04,14.22,523329,0
+SWBI.US,D,20231207,000000,14.2,14.29,13.78,13.87,1194447,0
+SWBI.US,D,20231208,000000,12.89,13.89,12.48,12.61,2883148,0
+SWBI.US,D,20231211,000000,12.58,13.025,12.1,12.28,1152829,0
+SWBI.US,D,20231212,000000,12.31,12.31,11.96,12.14,712264,0
+SWBI.US,D,20231213,000000,12.12,12.77,12.1,12.76,763774,0
+SWBI.US,D,20231214,000000,12.85,13.2457,12.85,13.05,728853,0
+SWBI.US,D,20231215,000000,13.13,13.27,12.98,13.04,732288,0
+SWBI.US,D,20231218,000000,13.06,13.18,12.955,13.07,430001,0
+SWBI.US,D,20231219,000000,13.11,13.52,13.1,13.52,506763,0
+SWBI.US,D,20231220,000000,13.4,13.955,13.34,13.43,605036,0
+SWBI.US,D,20231221,000000,13.44,13.58,13.32,13.39,320374,0
+SWBI.US,D,20231222,000000,13.45,13.6715,13.42,13.61,459722,0
+SWBI.US,D,20231226,000000,13.5,13.71,13.48,13.7,393717,0
+SWBI.US,D,20231227,000000,13.7,13.92,13.7,13.82,293790,0
+SWBI.US,D,20231228,000000,13.82,13.86,13.735,13.75,235589,0
+SWBI.US,D,20231229,000000,13.72,13.76,13.505,13.56,358353,0
+SWBI.US,D,20240102,000000,13.52,13.63,13.265,13.45,393256,0
+SWBI.US,D,20240103,000000,13.48,13.48,13.2,13.22,328892,0
+SWBI.US,D,20240104,000000,13.3,13.38,13.055,13.17,346953,0
+SWBI.US,D,20240105,000000,13.19,13.47,13.19,13.4,418883,0
+SWBI.US,D,20240108,000000,13.38,13.41,13.24,13.32,249605,0
+SWBI.US,D,20240109,000000,13.35,13.37,13.16,13.36,264737,0
+SWBI.US,D,20240110,000000,13.33,13.43,13.26,13.35,236416,0
+SWBI.US,D,20240111,000000,13.35,13.65,13.2902,13.64,489699,0
+SWBI.US,D,20240112,000000,13.75,13.845,13.435,13.5,238662,0
+SWBI.US,D,20240116,000000,13.47,13.47,13.255,13.31,256667,0
+SWBI.US,D,20240117,000000,13.18,13.25,13.04,13.09,276295,0
+SWBI.US,D,20240118,000000,13.17,13.2003,13,13.05,271308,0
+SWBI.US,D,20240119,000000,13.06,13.15,13,13.13,283838,0
+SWBI.US,D,20240122,000000,13.17,13.31,13.11,13.3,321711,0
+SWBI.US,D,20240123,000000,13.39,13.63,13.343,13.46,348203,0
+SWBI.US,D,20240124,000000,13.52,13.52,13.05,13.06,354754,0
+SWBI.US,D,20240125,000000,13.11,13.21,13.01,13.2,328311,0
+SWBI.US,D,20240126,000000,13.3,13.37,13.1515,13.3,238082,0
+SWBI.US,D,20240129,000000,13.4,13.47,13.285,13.43,244020,0
+SWBI.US,D,20240130,000000,13.39,13.405,13.125,13.38,243695,0
+SWBI.US,D,20240131,000000,13.37,13.51,13.06,13.06,302858,0
+SWBI.US,D,20240201,000000,13.11,13.38,13.11,13.38,241966,0
+SWBI.US,D,20240202,000000,13.3,13.31,13.14,13.14,245661,0
+SWBI.US,D,20240205,000000,13.11,13.12,12.9,12.98,285587,0
+SWBI.US,D,20240206,000000,12.99,13.17,12.98,13.11,187616,0
+SWBI.US,D,20240207,000000,13.08,13.14,12.99,13.11,238780,0
+SWBI.US,D,20240208,000000,13.14,13.67,13.14,13.67,336010,0
+SWBI.US,D,20240209,000000,13.73,13.9197,13.69,13.76,284224,0
+SWBI.US,D,20240212,000000,13.8,14.07,13.8,13.85,325262,0
+SWBI.US,D,20240213,000000,13.7,13.7,13.28,13.32,356846,0
+SWBI.US,D,20240214,000000,13.44,13.52,13.315,13.5,216909,0
+SWBI.US,D,20240215,000000,13.6,13.72,13.48,13.67,391443,0
+SWBI.US,D,20240216,000000,13.64,13.69,13.49,13.52,215293,0
+SWBI.US,D,20240220,000000,13.46,13.635,13.32,13.56,272602,0
+SWBI.US,D,20240221,000000,13.55,13.78,13.545,13.78,243774,0
+SWBI.US,D,20240222,000000,13.74,13.785,13.52,13.66,329295,0
+SWBI.US,D,20240223,000000,13.68,13.7,13.515,13.62,178297,0
+SWBI.US,D,20240226,000000,13.56,13.64,13.39,13.39,224812,0
+SWBI.US,D,20240227,000000,13.46,13.59,13.35,13.52,244949,0
+SWBI.US,D,20240228,000000,13.44,13.6595,13.37,13.48,200912,0
+SWBI.US,D,20240229,000000,13.58,13.745,13.56,13.73,305930,0
+SWBI.US,D,20240301,000000,13.75,13.86,13.52,13.56,297893,0
+SWBI.US,D,20240304,000000,13.55,13.63,13.155,13.23,366076,0
+SWBI.US,D,20240305,000000,13.28,13.55,13.24,13.255,303168,0
+SWBI.US,D,20240306,000000,13.24,13.325,13.13,13.17,454130,0
+SWBI.US,D,20240307,000000,13.23,13.49,13.1601,13.44,500108,0
+SWBI.US,D,20240308,000000,15.06,17.46,14.94,17.39,4411561,0
+SWBI.US,D,20240311,000000,17.3,17.77,17.1,17.515,1252579,0
+SWBI.US,D,20240312,000000,17.52,17.76,17.17,17.58,936243,0
+SWBI.US,D,20240313,000000,17.6,17.66,17.251,17.57,631039,0
+SWBI.US,D,20240314,000000,17.36,17.4253,16.79,17.36,702962,0
+SWBI.US,D,20240315,000000,17.27,17.72,17.21,17.54,785683,0
+SWBI.US,D,20240318,000000,17.42,17.87,17.4,17.78,453127,0
+SWBI.US,D,20240319,000000,17.68,18.04,17.68,18.04,577708,0
+SWBI.US,D,20240320,000000,17.9,17.9572,17.48,17.85,383463,0
+SWBI.US,D,20240321,000000,17.85,18.05,17.7,17.95,350224,0
+SWBI.US,D,20240322,000000,17.97,17.97,17.615,17.68,266815,0
+SWBI.US,D,20240325,000000,17.68,17.77,17.53,17.54,248385,0
+SWBI.US,D,20240326,000000,17.58,17.79,17.56,17.58,297985,0
+SWBI.US,D,20240327,000000,17.6,17.63,17.31,17.63,358948,0
+SWBI.US,D,20240328,000000,17.65,17.65,17.26,17.36,386414,0
+SWBI.US,D,20240401,000000,17.3,17.38,17.02,17.28,408395,0
+SWBI.US,D,20240402,000000,17.1,17.22,17.02,17.12,250939,0
+SWBI.US,D,20240403,000000,17.05,17.205,16.95,17.16,201382,0
+SWBI.US,D,20240404,000000,17.24,17.725,17.21,17.58,332487,0
+SWBI.US,D,20240405,000000,17.55,17.99,17.54,17.73,299406,0
+SWBI.US,D,20240408,000000,17.75,17.85,17.559,17.75,231284,0
+SWBI.US,D,20240409,000000,17.72,17.755,17.34,17.54,274701,0
+SWBI.US,D,20240410,000000,17.24,17.32,16.85,16.95,378058,0
+SWBI.US,D,20240411,000000,16.99,17.18,16.87,17.09,220463,0
+SWBI.US,D,20240412,000000,17.05,17.05,16.68,16.75,229138,0
+SWBI.US,D,20240415,000000,16.85,16.9599,16.46,16.5,331949,0
+SWBI.US,D,20240416,000000,16.4,16.74,16.37,16.59,280393,0
+SWBI.US,D,20240417,000000,16.71,16.72,16.47,16.49,220924,0
+SWBI.US,D,20240418,000000,16.52,16.82,16.4203,16.79,266155,0
+SWBI.US,D,20240419,000000,16.69,16.98,16.69,16.895,232427,0
+SWBI.US,D,20240422,000000,16.89,17.16,16.84,16.99,205109,0
+SWBI.US,D,20240423,000000,17,17.3,16.97,17.12,206794,0
+SWBI.US,D,20240424,000000,17.15,17.22,17.04,17.065,175387,0
+SWBI.US,D,20240425,000000,16.96,17.07,16.685,16.89,255537,0
+SWBI.US,D,20240426,000000,16.95,17.21,16.88,17.17,172023,0
+SWBI.US,D,20240429,000000,17.32,17.33,17.01,17.03,175396,0
+SWBI.US,D,20240430,000000,17,17.28,16.885,16.97,253662,0
+SWBI.US,D,20240501,000000,16.91,17.07,16.79,16.8,176382,0
+SWBI.US,D,20240502,000000,16.9,17.09,16.83,17.08,200914,0
+SWBI.US,D,20240503,000000,17.2,17.249,17,17.19,144423,0
+SWBI.US,D,20240506,000000,17.19,17.25,16.86,16.88,147950,0
+SWBI.US,D,20240507,000000,16.86,16.95,16.74,16.77,221287,0
+SWBI.US,D,20240508,000000,16.59,16.615,15.8601,16.29,401281,0
+SWBI.US,D,20240509,000000,16.29,16.5099,16.28,16.44,254805,0
+SWBI.US,D,20240510,000000,16.4,16.41,16.205,16.35,300178,0
+SWBI.US,D,20240513,000000,16.46,16.55,16.24,16.24,256835,0
+SWBI.US,D,20240514,000000,16.28,16.33,16.04,16.185,240815,0
+SWBI.US,D,20240515,000000,16.28,16.35,16.18,16.21,170482,0
+SWBI.US,D,20240516,000000,16.17,16.23,16.04,16.19,294477,0
+SWBI.US,D,20240517,000000,16.25,16.3,16.07,16.12,169221,0
+SWBI.US,D,20240520,000000,16.15,16.22,16,16.01,293275,0
+SWBI.US,D,20240521,000000,16.05,16.09,15.91,16.04,217582,0
+SWBI.US,D,20240522,000000,16.03,16.16,15.98,16.02,137818,0
+SWBI.US,D,20240523,000000,16.07,16.17,15.99,16.14,231841,0
+SWBI.US,D,20240524,000000,16.22,16.24,16.08,16.11,165199,0
+SWBI.US,D,20240528,000000,16.25,16.25,15.965,16.06,434026,0
+SWBI.US,D,20240529,000000,15.94,16.17,15.94,16.04,182294,0
+SWBI.US,D,20240530,000000,16.14,16.39,16.13,16.22,235374,0
+SWBI.US,D,20240531,000000,16.59,16.77,16.5693,16.77,345942,0
+SWBI.US,D,20240603,000000,16.83,16.89,16.66,16.705,257756,0
+SWBI.US,D,20240604,000000,16.61,16.64,16.24,16.265,289314,0
+SWBI.US,D,20240605,000000,16.25,16.29,16,16.22,291045,0
+SWBI.US,D,20240606,000000,16.15,16.245,15.98,16.08,241180,0
+SWBI.US,D,20240607,000000,16,16.39,15.95,16.26,225320,0
+SWBI.US,D,20240610,000000,16.12,16.26,16.04,16.21,250516,0
+SWBI.US,D,20240611,000000,16.15,16.35,16.05,16.28,205304,0
+SWBI.US,D,20240612,000000,16.44,16.45,16.23,16.23,209252,0
+SWBI.US,D,20240613,000000,16.29,16.29,16.08,16.14,263270,0
+SWBI.US,D,20240614,000000,16.03,16.0995,15.99,16,276316,0
+SWBI.US,D,20240617,000000,16,16.19,15.93,16.165,311870,0
+SWBI.US,D,20240618,000000,16.16,16.36,16.08,16.34,352554,0
+SWBI.US,D,20240620,000000,16.61,16.61,16.2118,16.4,1763091,0
+SWBI.US,D,20240621,000000,15.71,15.765,14.05,14.29,3547304,0
+SWBI.US,D,20240624,000000,14.29,14.85,14.29,14.65,1336253,0
+SWBI.US,D,20240625,000000,14.65,14.91,14.64,14.76,947770,0
+SWBI.US,D,20240626,000000,14.7,14.9,14.64,14.74,778085,0
+SWBI.US,D,20240627,000000,14.75,14.835,14.415,14.78,605385,0
+SWBI.US,D,20240628,000000,14.8,14.95,14.32,14.34,1105366,0
+SWBI.US,D,20240701,000000,14.34,14.45,14.12,14.16,668561,0
+SWBI.US,D,20240702,000000,14.16,14.195,13.85,14.06,568214,0
+SWBI.US,D,20240703,000000,14.1,14.29,14,14.22,233330,0
+SWBI.US,D,20240705,000000,14.17,14.19,13.89,14,452975,0
+SWBI.US,D,20240708,000000,14.03,14.2,13.99,14.01,279856,0
+SWBI.US,D,20240709,000000,14,14.0647,13.94,14.01,282474,0
+SWBI.US,D,20240710,000000,14,14.11,13.98,14.08,283600,0
+SWBI.US,D,20240711,000000,14.07,14.2601,14.0002,14.23,442300,0
+SWBI.US,D,20240712,000000,14.3,14.36,14.01,14.02,392430,0
+SWBI.US,D,20240715,000000,15.17,16.02,15.13,15.615,1671774,0
+SWBI.US,D,20240716,000000,15.82,15.98,15.46,15.62,750528,0
+SWBI.US,D,20240717,000000,15.62,15.73,15.391,15.56,480681,0
+SWBI.US,D,20240718,000000,15.56,15.64,15.2285,15.49,361496,0
+SWBI.US,D,20240719,000000,15.48,15.53,15.24,15.31,253069,0
+SWBI.US,D,20240722,000000,15.3,15.38,14.93,15.26,375145,0
+SWBI.US,D,20240723,000000,15.3,15.51,15.2,15.33,266952,0
+SWBI.US,D,20240724,000000,15.3,15.64,15.26,15.43,261425,0
+SWBI.US,D,20240725,000000,15.5,15.855,15.35,15.74,330634,0
+SWBI.US,D,20240726,000000,15.75,16.13,15.75,16.11,316576,0
+SWBI.US,D,20240729,000000,16.07,16.23,16.025,16.2,311644,0
+SWBI.US,D,20240730,000000,16.1,16.745,16.09,16.69,418652,0
+SWBI.US,D,20240731,000000,16.69,16.85,16.39,16.55,332195,0
+SWBI.US,D,20240801,000000,16.43,16.53,15.94,16.23,367030,0
+SWBI.US,D,20240802,000000,15.86,16.06,15.72,15.79,382375,0
+SWBI.US,D,20240805,000000,15.18,15.215,14.8,14.92,410941,0
+SWBI.US,D,20240806,000000,14.82,14.96,14.66,14.68,324771,0
+SWBI.US,D,20240807,000000,14.88,14.95,14.51,14.53,248595,0
+SWBI.US,D,20240808,000000,14.57,15.14,14.57,14.89,259077,0
+SWBI.US,D,20240809,000000,14.96,14.985,14.78,14.9,175702,0
+SWBI.US,D,20240812,000000,15.02,15.055,14.77,14.78,153933,0
+SWBI.US,D,20240813,000000,14.78,14.86,14.66,14.72,211416,0
+SWBI.US,D,20240814,000000,14.81,14.85,14.6,14.61,167828,0
+SWBI.US,D,20240815,000000,14.89,14.965,14.742,14.88,242278,0
+SWBI.US,D,20240816,000000,14.87,15.07,14.82,14.93,408125,0
+SWBI.US,D,20240819,000000,14.94,14.94,14.69,14.77,226490,0
+SWBI.US,D,20240820,000000,14.76,14.81,14.6,14.76,296264,0
+SWBI.US,D,20240821,000000,14.83,14.96,14.72,14.89,186691,0
+SWBI.US,D,20240822,000000,14.96,14.96,14.725,14.76,166249,0
+SWBI.US,D,20240823,000000,14.85,15.1771,14.8138,15.05,222267,0
+SWBI.US,D,20240826,000000,15.14,15.35,15.04,15.21,331114,0
+SWBI.US,D,20240827,000000,15.22,15.24,14.965,15.1,135804,0
+SWBI.US,D,20240828,000000,15.01,15.13,14.865,14.96,184067,0
+SWBI.US,D,20240829,000000,15.04,15.09,14.865,14.98,239081,0
+SWBI.US,D,20240830,000000,15.01,15.01,14.58,14.74,291095,0
+SWBI.US,D,20240903,000000,14.7,14.76,14.46,14.48,321491,0
+SWBI.US,D,20240904,000000,14.4,14.45,14.1,14.25,372670,0
+SWBI.US,D,20240905,000000,14.29,14.4,14.12,14.19,547537,0
+SWBI.US,D,20240906,000000,13.4,13.41,12.28,12.85,1362037,0
+SWBI.US,D,20240909,000000,12.78,12.8,12.225,12.24,819515,0
+SWBI.US,D,20240910,000000,12.3,12.36,12.16,12.28,732703,0
+SWBI.US,D,20240911,000000,12.17,12.58,12.17,12.42,700570,0
+SWBI.US,D,20240912,000000,12.52,12.95,12.48,12.87,518512,0
+SWBI.US,D,20240913,000000,12.94,13.295,12.9,13.1,470894,0
+SWBI.US,D,20240916,000000,13.27,13.27,13.05,13.24,428136,0
+SWBI.US,D,20240917,000000,13.34,13.53,13.16,13.17,367903,0
+SWBI.US,D,20240918,000000,13.16,13.58,13.11,13.27,351669,0
+SWBI.US,D,20240919,000000,13.28,13.54,13.2452,13.52,456507,0
+SWBI.US,D,20240920,000000,13.41,13.56,13.25,13.38,1105999,0
+SWBI.US,D,20240923,000000,13.41,13.42,13.095,13.23,312931,0
+SWBI.US,D,20240924,000000,13.25,13.3159,13.05,13.06,293946,0
+SWBI.US,D,20240925,000000,13.04,13.12,12.92,12.94,349809,0
+SWBI.US,D,20240926,000000,13.09,13.235,12.96,12.97,297348,0
+SWBI.US,D,20240927,000000,13.09,13.22,12.94,13.03,356529,0
+SWBI.US,D,20240930,000000,13,13.13,12.92,12.98,247514,0
+SWBI.US,D,20241001,000000,12.96,12.96,12.84,12.88,294657,0
+SWBI.US,D,20241002,000000,12.82,12.96,12.81,12.83,249358,0
+SWBI.US,D,20241003,000000,12.81,12.8555,12.675,12.74,277935,0
+SWBI.US,D,20241004,000000,12.93,12.93,12.79,12.85,297292,0
+SWBI.US,D,20241007,000000,12.85,13,12.79,12.99,297461,0
+SWBI.US,D,20241008,000000,12.99,12.99,12.87,12.91,256062,0
+SWBI.US,D,20241009,000000,12.87,13.04,12.86,12.86,283596,0
+SWBI.US,D,20241010,000000,12.76,12.88,12.715,12.83,185157,0
+SWBI.US,D,20241011,000000,12.78,12.8695,12.76,12.81,188020,0
+SWBI.US,D,20241014,000000,12.77,12.95,12.74,12.92,246912,0
+SWBI.US,D,20241015,000000,12.95,13.358,12.88,13.04,537476,0
+SWBI.US,D,20241016,000000,13.12,13.54,13.1166,13.53,454921,0
+SWBI.US,D,20241017,000000,13.53,13.54,13.29,13.4,334790,0
+SWBI.US,D,20241018,000000,13.43,13.73,13.39,13.67,382656,0
+SWBI.US,D,20241021,000000,13.66,13.71,13.2317,13.31,337002,0
+SWBI.US,D,20241022,000000,13.32,13.36,13,13,307711,0
+SWBI.US,D,20241023,000000,12.97,13.1502,12.88,13.09,512669,0
+SWBI.US,D,20241024,000000,13.09,13.19,12.905,12.95,316006,0
+SWBI.US,D,20241025,000000,13.18,13.19,12.91,13.06,401916,0
+SWBI.US,D,20241028,000000,13.16,13.452,13.16,13.3,486016,0
+SWBI.US,D,20241029,000000,13.16,13.42,13.15,13.41,288795,0
+SWBI.US,D,20241030,000000,13.36,13.49,12.93,13.09,388603,0
+SWBI.US,D,20241031,000000,13.13,13.13,12.91,12.955,353080,0
+SWBI.US,D,20241101,000000,13,13.285,12.99,13.16,367979,0
+SWBI.US,D,20241104,000000,13.26,13.93,13.18,13.56,875272,0
+SWBI.US,D,20241105,000000,13.53,14.0999,13.46,14.015,671281,0
+SWBI.US,D,20241106,000000,13.29,13.6735,12.25,13.27,1757342,0
+SWBI.US,D,20241107,000000,13.38,13.43,13.005,13.15,582574,0
+SWBI.US,D,20241108,000000,13.08,13.44,12.98,13.36,582690,0
+SWBI.US,D,20241111,000000,13.4,13.7,13.36,13.63,344096,0
+SWBI.US,D,20241112,000000,13.59,13.59,13.1205,13.21,428366,0
+SWBI.US,D,20241113,000000,13.3,13.39,12.98,13.01,387646,0
+SWBI.US,D,20241114,000000,13.1,13.16,12.95,12.98,495829,0
+SWBI.US,D,20241115,000000,13.08,13.14,12.9,13.07,410298,0
+SWBI.US,D,20241118,000000,13.05,13.19,12.975,13.03,352349,0
+SWBI.US,D,20241119,000000,13.01,13.218417,12.9503,13.2,244689,0
+SWBI.US,D,20241120,000000,13.17,13.21,12.9046,12.99,311582,0
+SWBI.US,D,20241121,000000,12.97,13.27,12.87,13.25,437741,0
+SWBI.US,D,20241122,000000,13.31,13.42,13.265,13.37,293606,0
+SWBI.US,D,20241125,000000,13.43,13.85,13.3715,13.77,506590,0
+SWBI.US,D,20241126,000000,13.67,13.695,13.46,13.52,487737,0
+SWBI.US,D,20241127,000000,13.63,13.9998,13.621,13.7,333987,0
+SWBI.US,D,20241129,000000,13.8,13.87,13.56,13.58,228948,0
+SWBI.US,D,20241202,000000,13.64,13.75,13.5,13.72,329849,0
+SWBI.US,D,20241203,000000,13.74,13.75,13.47,13.53,236502,0
+SWBI.US,D,20241204,000000,13.53,14.13,13.38,14.1,734249,0
+SWBI.US,D,20241205,000000,14.13,14.2,13.61,13.63,847766,0
+SWBI.US,D,20241206,000000,11.39,11.4152,10.43,10.86,5076905,0
+SWBI.US,D,20241209,000000,11.07,11.41,10.88,11.32,1975367,0
+SWBI.US,D,20241210,000000,11.31,11.35,11.04,11.125,1302788,0
+SWBI.US,D,20241211,000000,11.15,11.225,10.8003,11.095,1302095,0
+SWBI.US,D,20241212,000000,11.02,11.15,10.8652,11.095,646339,0
+SWBI.US,D,20241213,000000,11.06,11.11,10.93,11.02,572616,0
+SWBI.US,D,20241216,000000,10.82,11.049,10.6573,11.005,960236,0
+SWBI.US,D,20241217,000000,11.01,11.13,10.91,10.99,736729,0
+SWBI.US,D,20241218,000000,11,11.06,10.6,10.63,851259,0
+SWBI.US,D,20241219,000000,10.58,10.6,10.18,10.19,894980,0
+SWBI.US,D,20241220,000000,10.1,10.26,10.01,10.04,1459659,0
+SWBI.US,D,20241223,000000,10.07,10.09,9.83,9.85,731240,0
+SWBI.US,D,20241224,000000,9.86,9.98,9.78,9.97,316584,0
+SWBI.US,D,20241226,000000,9.9,10.05,9.84,10.03,495910,0
+SWBI.US,D,20241227,000000,9.94,10.11,9.9009,9.94,429557,0
+SWBI.US,D,20241230,000000,9.88,9.88,9.68,9.79,607555,0
+SWBI.US,D,20241231,000000,9.8,10.14,9.795,10.105,627251,0
+SWBI.US,D,20250102,000000,10.17,10.33,9.96,9.98,482221,0
+SWBI.US,D,20250103,000000,10.04,10.085,9.94,10.05,309311,0
+SWBI.US,D,20250106,000000,10.08,10.33,10.075,10.25,504958,0
+SWBI.US,D,20250107,000000,10.25,10.3,9.93,9.95,563602,0
+SWBI.US,D,20250108,000000,9.91,9.95,9.7,9.92,396236,0
+SWBI.US,D,20250110,000000,9.82,9.95,9.77,9.94,490515,0
+SWBI.US,D,20250113,000000,9.92,10.13,9.89,10.12,353785,0
+SWBI.US,D,20250114,000000,10.21,10.26,9.93,10.1,346840,0
+SWBI.US,D,20250115,000000,10.33,10.33,10.12,10.16,357687,0
+SWBI.US,D,20250116,000000,10.15,10.36,10.07,10.315,336184,0
+SWBI.US,D,20250117,000000,10.42,10.4442,10.21,10.33,317862,0
+SWBI.US,D,20250121,000000,10.42,10.48,10.34,10.46,411138,0
+SWBI.US,D,20250122,000000,10.41,10.46,10.24,10.45,441835,0
+SWBI.US,D,20250123,000000,10.4,10.6598,10.32,10.63,432762,0
+SWBI.US,D,20250124,000000,10.6,10.665,10.525,10.59,320307,0
+SWBI.US,D,20250127,000000,10.705,11,10.6091,10.72,622061,0
+SWBI.US,D,20250128,000000,10.74,10.8273,10.6,10.64,365434,0
+SWBI.US,D,20250129,000000,10.61,10.655,10.51,10.62,283472,0
+SWBI.US,D,20250130,000000,10.7,10.7056,10.505,10.54,327510,0
+SWBI.US,D,20250131,000000,10.51,10.61,10.4,10.49,398200,0
+SWBI.US,D,20250203,000000,10.28,10.555,10.25,10.4,371102,0
+SWBI.US,D,20250204,000000,10.44,10.675,10.4008,10.63,348219,0
+SWBI.US,D,20250205,000000,10.69,10.7,10.505,10.54,288822,0
+SWBI.US,D,20250206,000000,10.56,10.68,10.55,10.61,308971,0
+SWBI.US,D,20250207,000000,10.69,10.69,10.495,10.6,601584,0
+SWBI.US,D,20250210,000000,10.7,10.85,10.595,10.75,480895,0
+SWBI.US,D,20250211,000000,10.7,10.9,10.7,10.89,336496,0
+SWBI.US,D,20250212,000000,10.75,10.87,10.74,10.78,337059,0
+SWBI.US,D,20250213,000000,10.82,10.85,10.7,10.81,276938,0
+SWBI.US,D,20250214,000000,10.85,10.91,10.665,10.76,514722,0
+SWBI.US,D,20250218,000000,10.8,10.94,10.65,10.8,418041,0
+SWBI.US,D,20250219,000000,10.77,10.78,10.7049,10.76,263664,0
+SWBI.US,D,20250220,000000,10.76,11.2,10.7252,11.16,664382,0
+SWBI.US,D,20250221,000000,11.185,11.25,10.87,10.96,399342,0
+SWBI.US,D,20250224,000000,10.99,10.99,10.745,10.76,410635,0
+SWBI.US,D,20250225,000000,10.8,11.08,10.8,11.08,377934,0
+SWBI.US,D,20250226,000000,11.15,11.15,10.82,10.86,291774,0
+SWBI.US,D,20250227,000000,10.83,10.83,10.725,10.77,433403,0
+SWBI.US,D,20250228,000000,10.75,10.87,10.73,10.86,343182,0
+SWBI.US,D,20250303,000000,10.87,10.9643,10.73,10.75,371115,0
+SWBI.US,D,20250304,000000,10.6,10.84,10.47,10.75,524341,0
+SWBI.US,D,20250305,000000,10.78,10.94,10.71,10.8,417488,0
+SWBI.US,D,20250306,000000,10.82,11.06,10.75,11.02,626812,0
+SWBI.US,D,20250307,000000,9.94,10.13,9.17,9.815,2474084,0
+SWBI.US,D,20250310,000000,9.84,10.04,9.37,9.405,913968,0
+SWBI.US,D,20250311,000000,9.4,9.63,9.305,9.61,687470,0
+SWBI.US,D,20250312,000000,9.7,9.795,9.46,9.77,603838,0
+SWBI.US,D,20250313,000000,9.78,9.859,9.6813,9.82,431563,0
+SWBI.US,D,20250314,000000,9.87,10.08,9.69,10.04,538583,0
+SWBI.US,D,20250317,000000,10.02,10.17,9.78,9.85,592417,0
+SWBI.US,D,20250318,000000,9.85,9.94,9.76,9.8,389049,0
+SWBI.US,D,20250319,000000,9.83,9.89,9.64,9.86,411248,0
+SWBI.US,D,20250320,000000,9.74,9.765,9.51,9.52,458078,0
+SWBI.US,D,20250321,000000,9.42,9.64,9.41,9.51,726578,0
+SWBI.US,D,20250324,000000,9.61,9.64,9.51,9.53,431178,0
+SWBI.US,D,20250325,000000,9.5,9.63,9.46,9.53,364492,0
+SWBI.US,D,20250326,000000,9.52,9.605,9.415,9.48,411896,0
+SWBI.US,D,20250327,000000,9.51,9.6,9.425,9.5,367511,0
+SWBI.US,D,20250328,000000,9.55,9.6,9.33,9.35,445516,0
+SWBI.US,D,20250331,000000,9.29,9.39,9.25,9.32,394297,0
+SWBI.US,D,20250401,000000,9.29,9.4,9.19,9.33,315561,0
+SWBI.US,D,20250402,000000,9.22,9.51,9.22,9.5,386118,0
+SWBI.US,D,20250403,000000,9.2,9.34,9.02,9.03,824465,0
+SWBI.US,D,20250404,000000,9,9.18,8.64,9.14,772094,0
+SWBI.US,D,20250407,000000,8.89,9.21,8.72,8.81,678460,0
+SWBI.US,D,20250408,000000,9.04,9.04,8.375,8.48,623505,0
+SWBI.US,D,20250409,000000,8.42,9.22,8.4,8.92,778836,0
+SWBI.US,D,20250410,000000,8.79,8.912,8.48,8.73,435327,0
+SWBI.US,D,20250411,000000,8.73,9.145,8.6943,9.14,479745,0
+SWBI.US,D,20250414,000000,9.2,9.46,8.87,9.11,410252,0
+SWBI.US,D,20250415,000000,9.11,9.18,9.04,9.16,540466,0
+SWBI.US,D,20250416,000000,9.15,9.3199,9.1357,9.17,306785,0
+SWBI.US,D,20250417,000000,9.17,9.395,9.17,9.37,346453,0
+SWBI.US,D,20250421,000000,9.37,9.49,9.3,9.46,391118,0
+SWBI.US,D,20250422,000000,9.5,9.71,9.35,9.645,452868,0
+SWBI.US,D,20250423,000000,9.75,9.78,9.475,9.57,378196,0
+SWBI.US,D,20250424,000000,9.58,9.6881,9.53,9.6,308298,0
+SWBI.US,D,20250425,000000,9.6,9.61,9.405,9.5,228674,0
+SWBI.US,D,20250428,000000,9.52,9.61,9.31,9.48,308995,0
+SWBI.US,D,20250429,000000,9.48,9.62,9.445,9.6,367937,0
+SWBI.US,D,20250430,000000,9.53,9.61,9.454,9.53,325129,0
+SWBI.US,D,20250501,000000,9.51,9.56,9.2,9.22,738865,0
+SWBI.US,D,20250502,000000,9.3,9.42,9.13,9.41,756147,0
+SWBI.US,D,20250505,000000,9.39,9.44,9.165,9.18,408755,0
+SWBI.US,D,20250506,000000,9.16,9.215,9.11,9.15,396827,0
+SWBI.US,D,20250507,000000,9.21,9.2727,9.14,9.2,316841,0
+SWBI.US,D,20250508,000000,9.2,9.465,9.2,9.42,361551,0
+SWBI.US,D,20250509,000000,9.43,9.48,9.335,9.43,259186,0
+SWBI.US,D,20250512,000000,9.54,9.715,9.54,9.67,387110,0
+SWBI.US,D,20250513,000000,9.75,9.785,9.6049,9.7,304761,0
+SWBI.US,D,20250514,000000,9.66,9.85,9.6203,9.67,420657,0
+SWBI.US,D,20250515,000000,9.63,9.76,9.56,9.74,260481,0
+SWBI.US,D,20250516,000000,9.73,9.87,9.7,9.79,272528,0
+SWBI.US,D,20250519,000000,9.69,9.83,9.6,9.75,279202,0
+SWBI.US,D,20250520,000000,9.75,9.8,9.69,9.76,253608,0
+SWBI.US,D,20250521,000000,9.7,9.71,9.48,9.51,199349,0
+SWBI.US,D,20250522,000000,9.47,9.5654,9.42,9.46,222803,0
+SWBI.US,D,20250523,000000,9.3,9.41,9.22,9.4,289727,0
+SWBI.US,D,20250527,000000,9.52,9.59,9.37,9.59,350737,0
+SWBI.US,D,20250528,000000,9.58,9.59,9.455,9.47,278712,0
+SWBI.US,D,20250529,000000,9.49,9.5704,9.38,9.47,204254,0
+SWBI.US,D,20250530,000000,9.45,9.54,9.38,9.52,322237,0
+SWBI.US,D,20250602,000000,9.54,9.5861,9.355,9.38,360769,0
+SWBI.US,D,20250603,000000,9.4,9.64,9.34,9.61,277813,0
+SWBI.US,D,20250604,000000,9.58,9.69,9.52,9.63,277173,0
+SWBI.US,D,20250605,000000,9.63,9.71,9.46,9.7,346851,0
+SWBI.US,D,20250606,000000,9.74,9.8782,9.735,9.78,339950,0
+SWBI.US,D,20250609,000000,9.99,10.37,9.965,10.29,725502,0
+SWBI.US,D,20250610,000000,10.28,10.75,10.28,10.55,594565,0
+SWBI.US,D,20250611,000000,10.62,10.805,10.59,10.7,534188,0
+SWBI.US,D,20250612,000000,10.63,10.7692,10.56,10.69,418484,0
+SWBI.US,D,20250613,000000,10.62,10.7,10.48,10.51,418006,0
+SWBI.US,D,20250616,000000,10.51,10.7117,10.51,10.69,501206,0
+SWBI.US,D,20250617,000000,10.63,10.72,10.4549,10.49,408519,0
+SWBI.US,D,20250618,000000,10.55,10.93,10.445,10.88,1886991,0
+SWBI.US,D,20250620,000000,9.4,9.5,8.65,8.725,7331165,0
+SWBI.US,D,20250623,000000,8.75,8.85,8.42,8.685,2406494,0
+SWBI.US,D,20250624,000000,8.7,8.72,8.54,8.6,1411942,0
+SWBI.US,D,20250625,000000,8.58,8.71,8.5,8.59,1236314,0
+SWBI.US,D,20250626,000000,8.56,8.725,8.45,8.72,1163263,0
+SWBI.US,D,20250627,000000,8.75,8.9082,8.6,8.66,1580874,0
+SWBI.US,D,20250630,000000,8.66,8.72,8.55,8.68,990494,0
+SWBI.US,D,20250701,000000,8.68,8.845,8.62,8.69,1237544,0
+SWBI.US,D,20250702,000000,8.72,8.945,8.6712,8.94,1005803,0
+SWBI.US,D,20250703,000000,8.95,8.98,8.85,8.9,561287,0
+SWBI.US,D,20250707,000000,8.79,8.805,8.57,8.58,842827,0
+SWBI.US,D,20250708,000000,8.59,8.746,8.53,8.6,930724,0
+SWBI.US,D,20250709,000000,8.62,8.68,8.57,8.64,838784,0
+SWBI.US,D,20250710,000000,8.64,8.845,8.625,8.65,1042111,0
+SWBI.US,D,20250711,000000,8.61,8.62,8.465,8.54,975923,0
+SWBI.US,D,20250714,000000,8.51,8.52,8.37,8.43,964389,0
+SWBI.US,D,20250715,000000,8.42,8.48,8.16,8.16,1098467,0
+SWBI.US,D,20250716,000000,8.16,8.2377,8.09,8.18,848786,0
+SWBI.US,D,20250717,000000,8.18,8.28,8.18,8.23,718340,0
+SWBI.US,D,20250718,000000,8.29,8.3,8.03,8.03,1008857,0
+SWBI.US,D,20250721,000000,8.04,8.1121,7.88,7.89,1160219,0
+SWBI.US,D,20250722,000000,7.92,8.31,7.885,8.26,1435894,0
+SWBI.US,D,20250723,000000,8.33,8.46,8.2866,8.45,962800,0
+SWBI.US,D,20250724,000000,8.43,8.49,8.23,8.23,701095,0
+SWBI.US,D,20250725,000000,8.27,8.28,8.1599,8.26,532646,0
+SWBI.US,D,20250728,000000,8.33,8.355,8.075,8.08,643159,0
+SWBI.US,D,20250729,000000,8.12,8.1267,8,8,574157,0
+SWBI.US,D,20250730,000000,8.02,8.06,7.905,7.96,770578,0
+SWBI.US,D,20250731,000000,7.91,7.995,7.82,7.95,999626,0
+SWBI.US,D,20250801,000000,7.94,7.98,7.73,7.74,1067024,0
+SWBI.US,D,20250804,000000,7.75,7.93,7.74,7.87,922793,0
+SWBI.US,D,20250805,000000,7.92,8.09,7.875,8.07,694930,0
+SWBI.US,D,20250806,000000,8.09,8.14,7.92,7.95,680038,0
+SWBI.US,D,20250807,000000,8,8.03,7.825,7.99,673700,0
+SWBI.US,D,20250808,000000,8.01,8.085,7.95,8.04,741456,0
+SWBI.US,D,20250811,000000,8.04,8.08,7.9408,8.04,611059,0
+SWBI.US,D,20250812,000000,8.11,8.19,8.06,8.14,609061,0
+SWBI.US,D,20250813,000000,8.18,8.315,8.1479,8.29,626616,0
+SWBI.US,D,20250814,000000,8.2,8.2,8.07,8.15,491170,0
+SWBI.US,D,20250815,000000,8.2,8.24,8.06,8.11,691613,0
+SWBI.US,D,20250818,000000,8.09,8.18,8.04,8.12,514655,0
+SWBI.US,D,20250819,000000,8.12,8.17,7.97,8,529036,0
+SWBI.US,D,20250820,000000,8.01,8.05,7.9112,7.93,576913,0
+SWBI.US,D,20250821,000000,8,8,7.8638,7.95,426166,0
+SWBI.US,D,20250822,000000,7.99,8.26,7.985,8.23,758973,0
+SWBI.US,D,20250825,000000,8.2,8.24,8.12,8.22,684129,0
+SWBI.US,D,20250826,000000,8.21,8.2606,8.07,8.11,1488066,0
+SWBI.US,D,20250827,000000,8.12,8.23,8.12,8.21,711470,0
+SWBI.US,D,20250828,000000,8.22,8.245,8.055,8.07,623889,0
+SWBI.US,D,20250829,000000,8.08,8.19,8.08,8.17,769916,0
+SWBI.US,D,20250902,000000,8.14,8.23,8.07,8.13,863632,0
+SWBI.US,D,20250903,000000,8.12,8.205,8.01,8.02,608187,0
+SWBI.US,D,20250904,000000,8.02,8.22,8.01,8.21,873400,0
+SWBI.US,D,20250905,000000,8.2,9.11,8.05,8.74,3113311,0
+SWBI.US,D,20250908,000000,8.69,8.92,8.53,8.84,958208,0
+SWBI.US,D,20250909,000000,8.85,8.96,8.68,8.8,834461,0
+SWBI.US,D,20250910,000000,8.78,9.48,8.575,9.39,3779077,0
+SWBI.US,D,20250911,000000,9.64,9.77,9.06,9.39,2675604,0
+SWBI.US,D,20250912,000000,9.42,9.5,9.26,9.345,1269113,0
+SWBI.US,D,20250915,000000,9.29,9.57,9.1409,9.44,1503986,0
+SWBI.US,D,20250916,000000,9.48,9.6698,9.36,9.385,1181072,0
+SWBI.US,D,20250917,000000,9.37,9.65,9.31,9.42,1075949,0
+SWBI.US,D,20250918,000000,9.38,9.495,9.245,9.49,806448,0
+SWBI.US,D,20250919,000000,9.51,9.61,9.36,9.38,1379305,0
+SWBI.US,D,20250922,000000,9.34,9.545,9.195,9.38,862902,0
+SWBI.US,D,20250923,000000,9.43,9.925,9.4,9.63,1463853,0
+SWBI.US,D,20250924,000000,9.65,9.67,9.4101,9.46,659596,0
+SWBI.US,D,20250925,000000,9.4,9.48,9.295,9.46,662628,0
+SWBI.US,D,20250926,000000,9.52,9.735,9.51,9.7,668784,0
+SWBI.US,D,20250929,000000,9.75,10.33,9.58,9.69,1890148,0
+SWBI.US,D,20250930,000000,9.65,9.83,9.56,9.83,869021,0
+SWBI.US,D,20251001,000000,9.8,9.97,9.71,9.91,722004,0
+SWBI.US,D,20251002,000000,9.96,9.96,9.73,9.82,550248,0
+SWBI.US,D,20251003,000000,9.9,9.98,9.75,9.91,619940,0
+SWBI.US,D,20251006,000000,9.94,10.03,9.79,9.93,726888,0
+SWBI.US,D,20251007,000000,9.95,9.99,9.77,9.87,589129,0
+SWBI.US,D,20251008,000000,9.9,10.3,9.8,10.3,691979,0
+SWBI.US,D,20251009,000000,10.3,10.3,10.06,10.18,576200,0
+SWBI.US,D,20251010,000000,10.21,10.275,9.86,9.88,640886,0
+SWBI.US,D,20251013,000000,10.01,10.07,9.91,10.07,370562,0
+SWBI.US,D,20251014,000000,9.93,10.12,9.925,10.1,506239,0
+SWBI.US,D,20251015,000000,10.1,10.23,9.89,10.08,625793,0
+SWBI.US,D,20251016,000000,10.15,10.29,10.13,10.13,636408,0
+SWBI.US,D,20251017,000000,10.06,10.15,9.87,9.92,481914,0
+SWBI.US,D,20251020,000000,9.94,10.005,9.82,9.98,446760,0
+SWBI.US,D,20251021,000000,9.99,10.065,9.885,9.89,411482,0
+SWBI.US,D,20251022,000000,9.87,9.95,9.735,9.89,498212,0
+SWBI.US,D,20251023,000000,9.95,10.135,9.86,10.09,545016,0
+SWBI.US,D,20251024,000000,10.17,10.285,10.105,10.23,500561,0
+SWBI.US,D,20251027,000000,10.26,10.28,10.07,10.16,421540,0
+SWBI.US,D,20251028,000000,10.1,10.23,10.1,10.12,298829,0
+SWBI.US,D,20251029,000000,10.09,10.1451,9.9,9.96,457621,0
+SWBI.US,D,20251030,000000,9.9,9.96,9.74,9.77,377820,0
+SWBI.US,D,20251031,000000,9.74,9.76,9.58,9.585,352127,0
+SWBI.US,D,20251103,000000,9.55,9.58,9.22,9.23,395938,0
+SWBI.US,D,20251104,000000,9.05,9.19,9,9.19,558687,0
+SWBI.US,D,20251105,000000,9.19,9.58,9.17,9.51,463814,0
+SWBI.US,D,20251106,000000,9.36,9.43,8.66,8.71,692165,0
+SWBI.US,D,20251107,000000,8.7,8.7799,8.6,8.63,659852,0
+SWBI.US,D,20251110,000000,8.79,8.839,8.545,8.61,431918,0
+SWBI.US,D,20251111,000000,8.6,8.7,8.535,8.65,503492,0
+SWBI.US,D,20251112,000000,8.63,8.73,8.55,8.66,462315,0
+SWBI.US,D,20251113,000000,8.62,8.725,8.455,8.54,587160,0
+SWBI.US,D,20251114,000000,8.45,8.6,8.41,8.47,389889,0
+SWBI.US,D,20251117,000000,8.46,8.49,8.265,8.3,542723,0
+SWBI.US,D,20251118,000000,8.25,8.42,8.23,8.36,464891,0
+SWBI.US,D,20251119,000000,8.35,8.47,8.135,8.16,455471,0
+SWBI.US,D,20251120,000000,8.27,8.31,8.14,8.19,509684,0
+SWBI.US,D,20251121,000000,8.22,8.57,8.19,8.52,463683,0
+SWBI.US,D,20251124,000000,8.5,8.61,8.37,8.59,685328,0
+SWBI.US,D,20251125,000000,8.59,8.67,8.5148,8.64,418388,0
+SWBI.US,D,20251126,000000,8.65,8.815,8.625,8.74,427881,0
+SWBI.US,D,20251128,000000,8.74,8.75,8.6601,8.71,150796,0
+SWBI.US,D,20251201,000000,8.67,8.74,8.59,8.68,458836,0
+SWBI.US,D,20251202,000000,8.68,8.765,8.57,8.72,445087,0
+SWBI.US,D,20251203,000000,8.72,8.91,8.715,8.88,490774,0
+SWBI.US,D,20251204,000000,8.87,9.035,8.78,8.91,650437,0
+SWBI.US,D,20251205,000000,9.39,11,9.385,10.96,3488723,0
+SWBI.US,D,20251208,000000,11,11.5,10.68,10.76,1684702,0
+SWBI.US,D,20251209,000000,10.76,10.97,10.67,10.71,945862,0
+SWBI.US,D,20251210,000000,10.67,11.2255,10.58,11.16,1186754,0
+SWBI.US,D,20251211,000000,11.15,11.16,10.9145,11,762968,0
+SWBI.US,D,20251212,000000,11.03,11.03,10.77,10.83,594847,0
+SWBI.US,D,20251215,000000,10.82,10.84,10.62,10.73,713234,0
+SWBI.US,D,20251216,000000,10.8,10.83,10.65,10.7,934961,0
+SWBI.US,D,20251217,000000,10.66,10.76,10.52,10.58,544635,0
+SWBI.US,D,20251218,000000,10.52,10.56,10.2,10.28,543218,0
+SWBI.US,D,20251219,000000,10.24,10.44,10.2,10.37,891362,0
+SWBI.US,D,20251222,000000,10.34,10.485,10.21,10.25,447953,0
+SWBI.US,D,20251223,000000,10.24,10.3,10.15,10.2,381014,0
+SWBI.US,D,20251224,000000,10.2,10.22,10,10.08,298305,0
+SWBI.US,D,20251226,000000,10.08,10.08,9.95,9.99,369756,0
+SWBI.US,D,20251229,000000,9.94,10.04,9.91,9.96,427183,0
+SWBI.US,D,20251230,000000,9.93,9.99,9.88,9.92,341461,0
+SWBI.US,D,20251231,000000,9.97,10.04,9.85,9.87,368902,0
+SWBI.US,D,20260102,000000,9.88,10.015,9.87,9.98,435374,0
+SWBI.US,D,20260105,000000,10,10.375,9.99,10.13,497623,0
+SWBI.US,D,20260106,000000,10.11,10.27,10.06,10.25,389398,0
+SWBI.US,D,20260107,000000,10.22,10.33,10.095,10.29,447672,0
+SWBI.US,D,20260108,000000,10.29,10.695,10.29,10.62,864895,0
+SWBI.US,D,20260109,000000,10.66,10.875,10.5102,10.78,1189063,0
+SWBI.US,D,20260112,000000,10.84,10.84,10.47,10.53,690191,0
+SWBI.US,D,20260113,000000,10.58,10.84,10.58,10.65,408400,0
+SWBI.US,D,20260114,000000,10.65,10.895,10.65,10.87,474302,0
+SWBI.US,D,20260115,000000,10.86,11.075,10.7026,11.04,390682,0
+SWBI.US,D,20260116,000000,11.01,11.01,10.72,10.72,330474,0
+SWBI.US,D,20260120,000000,10.492,10.81,10.492,10.66,509350,0
+SWBI.US,D,20260121,000000,10.72,10.768,10.52,10.67,464926,0
+SWBI.US,D,20260122,000000,10.69,10.815,10.5136,10.54,334917,0
+SWBI.US,D,20260123,000000,10.56,10.845,10.51,10.56,546811,0
+SWBI.US,D,20260126,000000,10.65,11.4399,10.63,11.19,963937,0
+SWBI.US,D,20260127,000000,11.19,11.55,11.02,11.37,707629,0
+SWBI.US,D,20260128,000000,11.36,11.405,10.96,11.06,581638,0
+SWBI.US,D,20260129,000000,11.15,11.1588,10.66,10.94,379316,0
+SWBI.US,D,20260130,000000,10.86,10.925,10.685,10.92,388419,0
+SWBI.US,D,20260202,000000,10.84,11.175,10.72,11.12,394988,0
+SWBI.US,D,20260203,000000,11.11,11.435,11.085,11.41,526850,0
+SWBI.US,D,20260204,000000,11.47,12.05,11.47,11.63,1036930,0
+SWBI.US,D,20260205,000000,11.5,11.66,11.33,11.57,487018,0
+SWBI.US,D,20260206,000000,11.59,11.765,11.5,11.68,594785,0
+SWBI.US,D,20260209,000000,11.63,11.84,11.58143,11.71,400929,0
+SWBI.US,D,20260210,000000,11.72,11.87,11.7,11.78,350841,0
+SWBI.US,D,20260211,000000,11.88,11.94,11.664,11.79,471884,0
+SWBI.US,D,20260212,000000,11.84,11.925,11.575,11.68,400334,0
+SWBI.US,D,20260213,000000,11.7,11.875,11.54,11.75,264369,0
+SWBI.US,D,20260217,000000,11.75,11.82,11.6273,11.73,406506,0
+SWBI.US,D,20260218,000000,11.72,11.89,11.62,11.84,251432,0
diff --git a/daily/us/nasdaq stocks/2/sxtp.us.txt b/daily/us/nasdaq stocks/2/sxtp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5b4855cb2a63f5a178927e68cbb25cd891223a71
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/sxtp.us.txt	
@@ -0,0 +1,654 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SXTP.US,D,20230713,000000,1656,2076,1056,1087.2,91706.116629985,0
+SXTP.US,D,20230714,000000,950.4,1017.6,876,916.8,6779.158330621501,0
+SXTP.US,D,20230717,000000,849.6,912,720,736.8,5799.0458310135,0
+SXTP.US,D,20230718,000000,684,712.8,570,580.8,3463.8999986144504,0
+SXTP.US,D,20230719,000000,770.4,847.2,679.2,792,72574.31247097,0
+SXTP.US,D,20230720,000000,729.6,737.232,655.2,700.8,3874.3833317835997,0
+SXTP.US,D,20230721,000000,655.2,667.2,609.6,640.8,2564.3499989742504,0
+SXTP.US,D,20230724,000000,636,636,555.6,564,1766.1958326268502,0
+SXTP.US,D,20230725,000000,540,547.2,506.424,511.2,1723.2499993107003,0
+SXTP.US,D,20230726,000000,499.2,537.6,482.424,535.2,1170.6666661984,0
+SXTP.US,D,20230727,000000,549.6,549.6,496.8,525.6,765.5041663604501,0
+SXTP.US,D,20230728,000000,512.4,525.6,499.176,506.4,860.34166632255,0
+SXTP.US,D,20230731,000000,513.6,547.2,494.4,537.6,4191.1791649902,0
+SXTP.US,D,20230801,000000,508.8,516.12,487.44,516,1004.7624995981,0
+SXTP.US,D,20230802,000000,496.8,516,480,511.2,1011.1541662622,0
+SXTP.US,D,20230803,000000,511.2,511.2,480,487.2,763.2749996947,0
+SXTP.US,D,20230804,000000,487.2,499.2,439.2,446.4,995.80416626835,0
+SXTP.US,D,20230807,000000,444,463.2,364.824,408,664.4791664009,0
+SXTP.US,D,20230808,000000,388.8,402.504,364.824,376.8,397.2499998411,0
+SXTP.US,D,20230809,000000,369.6,380.4,355.224,372.024,260.404166562505,0
+SXTP.US,D,20230810,000000,372,386.568,364.8,367.2,111.99166662187,0
+SXTP.US,D,20230811,000000,383.976,429.6,374.4,388.8,1200.25416618655,0
+SXTP.US,D,20230814,000000,415.2,415.2,393.6,398.4,140.36666661052,0
+SXTP.US,D,20230815,000000,398.4,441.36,398.4,427.2,619.24166641895,0
+SXTP.US,D,20230816,000000,436.8,475.2,427.2,434.4,1203.4999995186001,0
+SXTP.US,D,20230817,000000,424.8,446.4,374.4,384,518.2624997926999,0
+SXTP.US,D,20230818,000000,376.8,396,374.4,388.8,113.27916662135499,0
+SXTP.US,D,20230821,000000,374.4,396,364.8,364.8,215.57916658043501,0
+SXTP.US,D,20230822,000000,374.4,393.6,331.44,343.2,711.7374997153,0
+SXTP.US,D,20230823,000000,333.6,345.6,331.2,336,149.97083327334502,0
+SXTP.US,D,20230824,000000,340.8,364.8,326.4,364.8,399.75833317343,0
+SXTP.US,D,20230825,000000,355.2,374.208,345.6,350.4,290.14999988394004,0
+SXTP.US,D,20230828,000000,352.8,372,328.8,331.2,347.71249986091505,0
+SXTP.US,D,20230829,000000,324,345.6,324,333.6,88.954166631085,0
+SXTP.US,D,20230830,000000,336,357.072,329.28,357.072,131.09999994756,0
+SXTP.US,D,20230831,000000,362.4,369.6,326.4,335.976,145.12499994195,0
+SXTP.US,D,20230901,000000,340.8,340.8,324.048,337.92,306.162499877535,0
+SXTP.US,D,20230905,000000,331.2,340.56,316.8,324,197.73333325424002,0
+SXTP.US,D,20230906,000000,319.2,331.2,304.824,318,302.68749987892505,0
+SXTP.US,D,20230907,000000,312,312,283.2,290.4,419.71249983211504,0
+SXTP.US,D,20230908,000000,280.8,297.6,271.2,273.6,229.61666657482002,0
+SXTP.US,D,20230911,000000,268.8,290.4,259.224,288,330.40416653450507,0
+SXTP.US,D,20230912,000000,288,302.4,280.8,295.2,226.55416657604502,0
+SXTP.US,D,20230913,000000,288.48,300,278.76,287.976,155.28333327122002,0
+SXTP.US,D,20230914,000000,266.4,288,252,273.6,152.98333327214002,0
+SXTP.US,D,20230915,000000,273.6,273.6,256.8,266.4,114.16666662099999,0
+SXTP.US,D,20230918,000000,271.2,285.6,266.4,277.152,231.35833324079,0
+SXTP.US,D,20230919,000000,204,223.2,201.6,206.52,644.9249997420501,0
+SXTP.US,D,20230920,000000,200.328,211.2,197.28,201.6,162.96666660148003,0
+SXTP.US,D,20230921,000000,194.64,199.2,189.6,192,140.579166610435,0
+SXTP.US,D,20230922,000000,187.2,192,170.4,171.576,210.34166658253,0
+SXTP.US,D,20230925,000000,166.8,180,160.8,160.8,125.82083328300502,0
+SXTP.US,D,20230926,000000,167.4,187.2,160.8,182.136,285.887499885645,0
+SXTP.US,D,20230927,000000,186.96,199.2,180.624,187.2,113.73333328784,0
+SXTP.US,D,20230928,000000,180,186.72,172.8,177.6,63.06666664144,0
+SXTP.US,D,20230929,000000,177.6,198.24,177.6,177.6,88.57916663123501,0
+SXTP.US,D,20231002,000000,196.8,196.8,170.4,175.2,138.57499994457,0
+SXTP.US,D,20231003,000000,172.8,187.2,168,177.6,110.179166622595,0
+SXTP.US,D,20231004,000000,177.6,177.6,163.2,172.8,42.708333316250005,0
+SXTP.US,D,20231005,000000,168,187.176,160.8,160.8,69.09166663903,0
+SXTP.US,D,20231006,000000,177.6,183.84,160.8,169.92,275.97499988961,0
+SXTP.US,D,20231009,000000,180,206.616,163.224,198.96,317.00833320653004,0
+SXTP.US,D,20231010,000000,199.2,210.288,185.256,189.6,426.84999982926,0
+SXTP.US,D,20231011,000000,181.2,189.6,177.6,178.32,171.70833326465,0
+SXTP.US,D,20231012,000000,178.32,196.752,165.024,168.648,279.454166554885,0
+SXTP.US,D,20231013,000000,184.104,191.76,172.8,180,380.05416651464503,0
+SXTP.US,D,20231016,000000,180,191.616,177.6,177.84,64.670833307465,0
+SXTP.US,D,20231017,000000,190.608,199.2,182.4,186.624,109.19999995632,0
+SXTP.US,D,20231018,000000,195.936,198.758,177.624,181.968,57.49166664367,0
+SXTP.US,D,20231019,000000,189.336,199.2,182.424,196.8,273.995833223735,0
+SXTP.US,D,20231020,000000,190.92,199.44,177.552,178.2,141.78333327662003,0
+SXTP.US,D,20231023,000000,183.6,184.272,172.8,175.2,48.07499998077,0
+SXTP.US,D,20231024,000000,176.4,180,165.624,170.112,108.73749995650502,0
+SXTP.US,D,20231025,000000,177.624,180,158.4,158.424,65.412499973835,0
+SXTP.US,D,20231026,000000,158.424,175.2,158.4,158.64,83.56666663324,0
+SXTP.US,D,20231027,000000,158.64,170.832,156,156,45.295833315215,0
+SXTP.US,D,20231030,000000,160.8,160.8,132.12,143.664,242.54583323631502,0
+SXTP.US,D,20231031,000000,143.664,148.152,132.096,137.52,30.37499998785,0
+SXTP.US,D,20231101,000000,152.256,152.256,132.072,146.64,283.30416655334506,0
+SXTP.US,D,20231102,000000,139.2,160.8,135.744,141.6,96.954166627885,0
+SXTP.US,D,20231103,000000,150.24,169.68,141.6,158.4,216.68749991332504,0
+SXTP.US,D,20231106,000000,144,153.576,144,144,114.57916662083501,0
+SXTP.US,D,20231107,000000,144,151.152,139.2,144,46.287499981485006,0
+SXTP.US,D,20231108,000000,147.348,147.348,144,144,119.279166618955,0
+SXTP.US,D,20231109,000000,144,148.2,136.8,144,21.454166658085,0
+SXTP.US,D,20231110,000000,144,148.2,136.824,136.824,164.81666660074,0
+SXTP.US,D,20231113,000000,136.824,151.2,136.824,143.232,36.829166651935,0
+SXTP.US,D,20231114,000000,144.683,165.576,144,156.312,201.87083325258502,0
+SXTP.US,D,20231115,000000,172.368,196.8,165.6,184.344,2752.5583322323,0
+SXTP.US,D,20231116,000000,170.4,184.8,160.8,163.2,532.24583312045,0
+SXTP.US,D,20231117,000000,163.92,172.8,144.504,166.824,428.15416649540504,0
+SXTP.US,D,20231120,000000,156.72,157.464,122.664,152.328,184.9166665927,0
+SXTP.US,D,20231121,000000,151.224,153.6,144.24,147.504,169.04166659905002,0
+SXTP.US,D,20231122,000000,147.528,151.2,134.4,135.84,114.23333328764,0
+SXTP.US,D,20231124,000000,138.168,163.2,135.84,135.84,64.44999997422,0
+SXTP.US,D,20231127,000000,136.872,148.8,135.864,141.6,220.10833324529,0
+SXTP.US,D,20231128,000000,144,144,139.224,141.6,133.54166661325002,0
+SXTP.US,D,20231129,000000,141.144,159.264,141.12,152.52,106.09583329089502,0
+SXTP.US,D,20231130,000000,153.6,153.6,142.56,148.8,44.47083331554501,0
+SXTP.US,D,20231201,000000,144,164.52,144,164.52,171.479166598075,0
+SXTP.US,D,20231204,000000,157.656,167.52,156,167.52,62.054166641845,0
+SXTP.US,D,20231205,000000,166.8,167.28,156.024,163.176,87.56666663164,0
+SXTP.US,D,20231206,000000,160.8,165.672,156.024,156.72,153.00833327213,0
+SXTP.US,D,20231207,000000,157.8,163.2,157.8,159.84,89.92916663069501,0
+SXTP.US,D,20231208,000000,157.44,165.336,157.44,165.312,70.437499971825,0
+SXTP.US,D,20231211,000000,165.12,185.688,161.472,185.688,275.31666655654,0
+SXTP.US,D,20231212,000000,176.28,176.28,168,169.464,134.512499946195,0
+SXTP.US,D,20231213,000000,168.024,172.8,156,161.04,180.895833260975,0
+SXTP.US,D,20231214,000000,158.16,177.6,158.16,171.6,100.53749995978501,0
+SXTP.US,D,20231215,000000,177.6,177.6,158.856,167.76,120.11249995195502,0
+SXTP.US,D,20231218,000000,189.576,200.976,167.784,189.84,1130.2874995479,0
+SXTP.US,D,20231219,000000,184.152,220.8,184.152,206.16,982.68333294025,0
+SXTP.US,D,20231220,000000,211.2,333.6,193.656,280.8,8193.404163389501,0
+SXTP.US,D,20231221,000000,328.8,345.6,249.6,264,17843.3124928625,0
+SXTP.US,D,20231222,000000,218.4,259.2,206.424,216.408,2033.49583251995,0
+SXTP.US,D,20231226,000000,288,367.2,256.8,277.2,98350.229127325,0
+SXTP.US,D,20231227,000000,247.2,288,240,283.2,4484.67499820615,0
+SXTP.US,D,20231228,000000,288,300,259.2,266.4,1984.4124992062502,0
+SXTP.US,D,20231229,000000,261.6,266.4,235.2,244.8,1179.19583286165,0
+SXTP.US,D,20240102,000000,249.6,252,223.2,247.2,401.04999983958004,0
+SXTP.US,D,20240103,000000,234.84,249.6,230.4,249.6,339.66249986413504,0
+SXTP.US,D,20240104,000000,249.6,264,242.4,261.6,352.38333319238,0
+SXTP.US,D,20240105,000000,266.4,266.4,251.4,266.4,384.204166512985,0
+SXTP.US,D,20240108,000000,266.4,271.176,254.4,261.6,361.912499855235,0
+SXTP.US,D,20240109,000000,266.4,266.4,256.8,259.2,179.94166659469,0
+SXTP.US,D,20240110,000000,259.2,268.776,242.4,254.4,415.29583316721505,0
+SXTP.US,D,20240111,000000,249.6,264,233.55,239.052,185.729166592375,0
+SXTP.US,D,20240112,000000,240,244.8,232.8,236.4,245.904166568305,0
+SXTP.US,D,20240116,000000,239.04,244.8,231.12,238.836,292.86666654952,0
+SXTP.US,D,20240117,000000,230.4,237.6,216.696,223.992,277.38749988904505,0
+SXTP.US,D,20240118,000000,213.6,220.116,169.776,175.92,658.9208330697501,0
+SXTP.US,D,20240119,000000,170.4,170.4,147.48,150.24,298.654166547205,0
+SXTP.US,D,20240122,000000,157.92,213.36,157.152,180.24,1914.84166590075,0
+SXTP.US,D,20240123,000000,194.4,211.152,183.6,192,599.7958330934,0
+SXTP.US,D,20240124,000000,186,186,144,144,2008.39583253,0
+SXTP.US,D,20240125,000000,144.264,144.264,117.6,117.624,1735.9583326389502,0
+SXTP.US,D,20240126,000000,120.264,130.368,120,120.024,869.5458329855,0
+SXTP.US,D,20240129,000000,120.84,139.032,120.312,124.128,1339.8624994640502,0
+SXTP.US,D,20240130,000000,74.4,78.36,72,73.752,10764.516662361,0
+SXTP.US,D,20240131,000000,73.44,75.6,64.8744,67.296,3763.8124984945007,0
+SXTP.US,D,20240201,000000,67.2,71.76,67.2,68.76,2576.24583230285,0
+SXTP.US,D,20240202,000000,69.6,71.952,64.8,69.096,7859.770830189501,0
+SXTP.US,D,20240205,000000,76.488,76.8,67.224,74.136,6235.6499975055,0
+SXTP.US,D,20240206,000000,74.4,75.576,68.424,68.904,3344.99166532865,0
+SXTP.US,D,20240207,000000,67.2,71.952,66,66.816,3750.1333318333004,0
+SXTP.US,D,20240208,000000,66,69.6,63.048,67.68,2376.0083323829504,0
+SXTP.US,D,20240209,000000,64.08,69.576,64.08,69.36,605.55416642445,0
+SXTP.US,D,20240212,000000,68.4,73.44,68.4,70.8,1952.10416588585,0
+SXTP.US,D,20240213,000000,71.04,78,69.768,78,1883.32083258,0
+SXTP.US,D,20240214,000000,75.648,85.68,72.744,79.2,2019.15833252565,0
+SXTP.US,D,20240215,000000,76.464,79.2,72.264,76.704,810.3583330092001,0
+SXTP.US,D,20240216,000000,76.8,79.2,74.88,77.52,462.104166481825,0
+SXTP.US,D,20240220,000000,76.2,76.8,71.04,74.664,1640.0791660106502,0
+SXTP.US,D,20240221,000000,68.64,74.664,68.64,74.4,934.0999996263499,0
+SXTP.US,D,20240222,000000,73.08,74.4,62.4,70.8,2330.20833240125,0
+SXTP.US,D,20240223,000000,69.552,78.48,64.824,69.36,650.6749997397501,0
+SXTP.US,D,20240226,000000,67.224,72,64.8,66.72,688.4749997246,0
+SXTP.US,D,20240227,000000,61.92,67.2,61.92,64.32,1292.9041661495003,0
+SXTP.US,D,20240228,000000,63.6,69.6,62.76,68.04,456.36666648412006,0
+SXTP.US,D,20240229,000000,68.04,69.6,64.872,64.872,364.50416652086506,0
+SXTP.US,D,20240301,000000,64.8,70.8,64.8,70.056,760.1833330292501,0
+SXTP.US,D,20240304,000000,67.944,72,67.2,69.6,437.62083315828505,0
+SXTP.US,D,20240305,000000,68.4,76.752,68.4,73.2,1789.6541659508,0
+SXTP.US,D,20240306,000000,74.376,74.4,69.84,71.316,415.01666650066,0
+SXTP.US,D,20240307,000000,69.6,71.52,68.64,71.4,264.91666656070004,0
+SXTP.US,D,20240308,000000,69.6,72,69.12,69.24,428.55833316191,0
+SXTP.US,D,20240311,000000,69.6,70.32,62.88,64.8,907.97083297015,0
+SXTP.US,D,20240312,000000,64.824,66,60.048,62.448,998.7291662672001,0
+SXTP.US,D,20240313,000000,64.128,64.8,62.496,63.432,730.6708330410501,0
+SXTP.US,D,20240314,000000,63.216,66.12,53.28,58.8,3435.3791652925,0
+SXTP.US,D,20240315,000000,58.8,61.2,54,57,948.00833295415,0
+SXTP.US,D,20240318,000000,60,62.4,57.6,60.24,235.00833323933003,0
+SXTP.US,D,20240319,000000,60.024,62.328,60.024,60.552,275.16666655660003,0
+SXTP.US,D,20240320,000000,65.52,70.56,60,68.4,1555.18333271125,0
+SXTP.US,D,20240321,000000,71.184,74.352,64.8,68.088,727.19583304245,0
+SXTP.US,D,20240322,000000,66,69.48,60.48,64.56,1944.05416588905,0
+SXTP.US,D,20240325,000000,65.16,65.16,57.5756,57.888,1235.7624995057001,0
+SXTP.US,D,20240326,000000,63.6,63.84,58.56,60.768,1249.1999995003,0
+SXTP.US,D,20240327,000000,60.96,63.552,57.6,63.552,680.41249972785,0
+SXTP.US,D,20240328,000000,62.4,66.96,60.288,62.64,1084.04166623305,0
+SXTP.US,D,20240401,000000,64.776,67.584,62.64,65.28,687.1333330585,0
+SXTP.US,D,20240402,000000,65.28,68.4,64.8,67.584,314.32499987427,0
+SXTP.US,D,20240403,000000,66.168,69.36,66,66.624,757.3916663637001,0
+SXTP.US,D,20240404,000000,66.984,71.04,66.624,69.36,482.14166647381,0
+SXTP.US,D,20240405,000000,67.2,70.32,63.6,66,729.57916637485,0
+SXTP.US,D,20240408,000000,64.824,69.288,64.2,65.64,282.09166655383,0
+SXTP.US,D,20240409,000000,68.16,68.4,62.4,63.12,427.58333316230005,0
+SXTP.US,D,20240410,000000,64.368,66.72,62.784,63.672,132.262499947095,0
+SXTP.US,D,20240411,000000,63.624,64.392,62.4,63.768,71.48333330474,0
+SXTP.US,D,20240412,000000,66.768,66.792,60,63.216,149.00833327373002,0
+SXTP.US,D,20240415,000000,63.528,72,60,62.4,412.34166650173006,0
+SXTP.US,D,20240416,000000,62.784,69.576,57.864,62.4,300.92499987963004,0
+SXTP.US,D,20240417,000000,58.896,62.4,57.12,60.432,566.0249997736,0
+SXTP.US,D,20240418,000000,60.432,61.308,58.392,59.148,187.92499992483,0
+SXTP.US,D,20240419,000000,59.16,61.2,57.36,58.8,381.895833180575,0
+SXTP.US,D,20240422,000000,60,62.136,57.84,60.288,631.2333330808501,0
+SXTP.US,D,20240423,000000,60.48,62.328,57.864,60.144,423.34166649733,0
+SXTP.US,D,20240424,000000,57.648,60.636,55.8,58.152,564.7833331074,0
+SXTP.US,D,20240425,000000,58.152,59.208,55.584,56.064,333.44999986662003,0
+SXTP.US,D,20240426,000000,58.08,58.08,55.2,57.024,393.23333317604005,0
+SXTP.US,D,20240429,000000,57.4896,57.6,55.44,57.12,93.404166629305,0
+SXTP.US,D,20240430,000000,57.168,58.608,54.6536,55.152,317.079166539835,0
+SXTP.US,D,20240501,000000,56.928,58.56,54.24,57.84,149.012499940395,0
+SXTP.US,D,20240502,000000,56.64,58.8,49.944,55.68,7069.579163839,0
+SXTP.US,D,20240503,000000,55.2,55.2,48.264,50.4,850.2958329932001,0
+SXTP.US,D,20240506,000000,49.92,54,48.96,50.088,1124.16249955035,0
+SXTP.US,D,20240507,000000,50.064,51.816,48.312,48.36,556.3416664441501,0
+SXTP.US,D,20240508,000000,49.8,56.448,48.48,52.488,3271.3958320248003,0
+SXTP.US,D,20240509,000000,55.44,57.528,52.8,55.2,504.85416646475,0
+SXTP.US,D,20240510,000000,55.92,55.92,52.848,54,154.612499938155,0
+SXTP.US,D,20240513,000000,52.8,53.736,50.424,52.8,248.37083323398502,0
+SXTP.US,D,20240514,000000,51.6,55.2,50.448,52.8,311.912499875235,0
+SXTP.US,D,20240515,000000,55.2,60,49.68,51.144,2240.01666577065,0
+SXTP.US,D,20240516,000000,53.4,53.928,50.4,53.52,776.72083302265,0
+SXTP.US,D,20240517,000000,55.68,61.08,52.8,53.976,5318.245831206001,0
+SXTP.US,D,20240520,000000,56.16,68.328,54.12,66.96,5099.266664627001,0
+SXTP.US,D,20240521,000000,69.6,69.6,58.8,66.984,2590.9791656303005,0
+SXTP.US,D,20240522,000000,69.6,72.12,64.824,68.904,5459.916664482501,0
+SXTP.US,D,20240523,000000,69.6,71.76,65.016,68.5448,6101.545830892501,0
+SXTP.US,D,20240524,000000,71.28,81.96,67.224,75.576,9801.3249960795,0
+SXTP.US,D,20240528,000000,74.4,74.4,62.4,65.496,4076.5124983694,0
+SXTP.US,D,20240529,000000,66.312,68.184,62.448,66,2013.3833325280002,0
+SXTP.US,D,20240530,000000,69.6,71.52,63.6,69.552,2398.4874990406,0
+SXTP.US,D,20240531,000000,70.56,71.472,65.64,70.08,1590.3666660305,0
+SXTP.US,D,20240603,000000,70.68,71.952,68.592,70.8,1014.3791662609,0
+SXTP.US,D,20240604,000000,72.96,73.44,68.4,71.4,1064.3458329076,0
+SXTP.US,D,20240605,000000,71.928,71.928,66.24,68.616,6439.279164091,0
+SXTP.US,D,20240606,000000,79.2,86.112,69.648,82.8,8848.445829794,0
+SXTP.US,D,20240607,000000,83.016,95.52,79.2,84.24,7215.1416637805005,0
+SXTP.US,D,20240610,000000,84.024,95.76,72,83.76,3148.1291654074003,0
+SXTP.US,D,20240611,000000,80.4,83.4,74.64,80.544,16469.291660079,0
+SXTP.US,D,20240612,000000,77.856,80.16,70.56,72.48,2388.26666571135,0
+SXTP.US,D,20240613,000000,71.208,72.504,67.2,67.632,1405.062499438,0
+SXTP.US,D,20240614,000000,65.592,69.36,62.424,65.544,986.4458329387501,0
+SXTP.US,D,20240617,000000,67.2,69.096,64.8,66.456,441.83749982326503,0
+SXTP.US,D,20240618,000000,68.64,68.64,62.616,64.2,571.6458331047,0
+SXTP.US,D,20240620,000000,64.8,66.48,63.6,66,391.69166650999,0
+SXTP.US,D,20240621,000000,64.32,67.68,64.08,67.68,807.9208330101501,0
+SXTP.US,D,20240624,000000,66,68.4,63.72,67.272,435.93333315896,0
+SXTP.US,D,20240625,000000,66.792,66.792,60.024,63.576,1252.8624994988502,0
+SXTP.US,D,20240626,000000,62.424,67.008,60.408,63.984,458.7541664831651,0
+SXTP.US,D,20240627,000000,64.8,67.032,62.664,64.464,307.64166654361003,0
+SXTP.US,D,20240628,000000,64.464,67.2,60,60.696,993.4833329359501,0
+SXTP.US,D,20240701,000000,60,62.136,57.6,61.92,782.4916663536501,0
+SXTP.US,D,20240702,000000,58.632,61.8716,57.6,57.624,613.0333330881,0
+SXTP.US,D,20240703,000000,57.6,60,55.2,55.632,331.80833320061004,0
+SXTP.US,D,20240705,000000,55.2,56.544,54.6,56.16,736.3999997054501,0
+SXTP.US,D,20240708,000000,53.04,57.336,53.04,55.488,215.795833247015,0
+SXTP.US,D,20240709,000000,62.016,67.68,55.56,58.464,51904.48331257,0
+SXTP.US,D,20240710,000000,53.76,57.6,51.6,54.504,4983.441664673301,0
+SXTP.US,D,20240711,000000,54,63.6,52.92,59.04,6318.841664139,0
+SXTP.US,D,20240712,000000,59.736,60.144,56.664,58.92,1162.2374995351,0
+SXTP.US,D,20240715,000000,54.024,57.6,54.024,55.104,677.8083330622001,0
+SXTP.US,D,20240716,000000,55.152,57.528,54.876,56.16,637.43749974505,0
+SXTP.US,D,20240717,000000,55.2,57.456,55.2,56.136,491.07083313690504,0
+SXTP.US,D,20240718,000000,55.2,62.16,52.8,59.04,8101.866663426,0
+SXTP.US,D,20240719,000000,118.08,143.976,62.4,65.04,945141.5246219501,0
+SXTP.US,D,20240722,000000,57.72,58.32,50.64,50.88,30444.170821155498,0
+SXTP.US,D,20240723,000000,48.048,50.16,41.064,44.256,19572.820825504,0
+SXTP.US,D,20240724,000000,44.256,44.304,40.704,42.408,12359.908328389502,0
+SXTP.US,D,20240725,000000,51.816,51.816,41.52,45.12,106489.14162407,0
+SXTP.US,D,20240726,000000,43.68,47.208,43.464,45.168,14668.783327466,0
+SXTP.US,D,20240729,000000,45.048,45.744,43.32,43.848,6474.758330743501,0
+SXTP.US,D,20240730,000000,43.752,43.776,38.4,39.588,9653.670829472,0
+SXTP.US,D,20240731,000000,40.656,40.656,33.36,35.4,10109.4458292895,0
+SXTP.US,D,20240801,000000,35.112,35.136,31.44,33,6066.32916424,0
+SXTP.US,D,20240802,000000,33.12,33.192,31.296,32.616,4054.0374983784004,0
+SXTP.US,D,20240805,000000,26.64,30.48,24.672,29.808,4835.1999980659,0
+SXTP.US,D,20240806,000000,30.48,30.48,22.032,24.84,16787.254159952,0
+SXTP.US,D,20240807,000000,24,24.984,22.32,22.536,6464.1208307475,0
+SXTP.US,D,20240808,000000,21.864,23.496,20.664,22.176,8673.033329864002,0
+SXTP.US,D,20240809,000000,22.248,23.88,22.08,22.392,10246.670829234501,0
+SXTP.US,D,20240812,000000,27.8,44,23.6,32.4,658458.8500000001,0
+SXTP.US,D,20240813,000000,29.8,32,26.2,27,25815.95,0
+SXTP.US,D,20240814,000000,25.8,27,23.6,26.6,17264.05,0
+SXTP.US,D,20240815,000000,25.6,38.22,25.6,33,95708.95000000001,0
+SXTP.US,D,20240816,000000,32.6,33.196,30.2,31.2,16667.850000000002,0
+SXTP.US,D,20240819,000000,31.4,35.6,31.4,31.6,28019.95,0
+SXTP.US,D,20240820,000000,32.6,33.56,29.636,31.2,10622.6,0
+SXTP.US,D,20240821,000000,31.4,39.8,31.4,38.2,41695.100000000006,0
+SXTP.US,D,20240822,000000,37.2,41.2,35,38.4,12018.95,0
+SXTP.US,D,20240823,000000,38.8,50.8,35,36.2,47860.65,0
+SXTP.US,D,20240826,000000,36.2,37.6,34.8,37.2,6943.3,0
+SXTP.US,D,20240827,000000,37,37.4,33.6,33.6,8621.1,0
+SXTP.US,D,20240828,000000,33,37.2,30.6,30.8,14784.5,0
+SXTP.US,D,20240829,000000,30.8,32.798,30,30.4,10204.75,0
+SXTP.US,D,20240830,000000,29.2,30,26.6,26.8,6085.35,0
+SXTP.US,D,20240903,000000,27.8,28.912,26.82,27.6,4197.6,0
+SXTP.US,D,20240904,000000,26,28.8,26,27.4,5506.6,0
+SXTP.US,D,20240905,000000,27,29,26.602,28.8,4024,0
+SXTP.US,D,20240906,000000,29,30.2,27,27.2,4687.8,0
+SXTP.US,D,20240909,000000,26.4,28,25.202,26,4917.950000000001,0
+SXTP.US,D,20240910,000000,26,26,24.4,25.2,2017.15,0
+SXTP.US,D,20240911,000000,25.2,26,24.3,26,2419.9,0
+SXTP.US,D,20240912,000000,26.8,28,25.2,27.2,4054.05,0
+SXTP.US,D,20240913,000000,28.2,29.4,27.402,27.608,5060.55,0
+SXTP.US,D,20240916,000000,27.4,28.6,26.2,27.8,1416.8000000000002,0
+SXTP.US,D,20240917,000000,28.2,29,27.5,28.8,1244.45,0
+SXTP.US,D,20240918,000000,28.8,30,27.46,28.2,2868.3,0
+SXTP.US,D,20240919,000000,28.4,28.8,26.6,27.04,2185.1,0
+SXTP.US,D,20240920,000000,26.4,28.16,26.4,27.4,1831.25,0
+SXTP.US,D,20240923,000000,27.4,27.7,26.6,27.36,805.35,0
+SXTP.US,D,20240924,000000,27.4,28.6,27,27.2,1201.6000000000001,0
+SXTP.US,D,20240925,000000,28.2,28.2,26.4,26.6,623.9000000000001,0
+SXTP.US,D,20240926,000000,26.916,27.6,24,24.792,4123.35,0
+SXTP.US,D,20240927,000000,25,25.598,25,25.4,690.6,0
+SXTP.US,D,20240930,000000,25.402,26.2,25,25,1455.25,0
+SXTP.US,D,20241001,000000,24.4,25.8,22.4,23.3,10270,0
+SXTP.US,D,20241002,000000,23.2,23.6,22,23,1119,0
+SXTP.US,D,20241003,000000,23.8,24.318,20.2,21.2,3550.6000000000004,0
+SXTP.US,D,20241004,000000,20.6,21.6,20.2,20.8,1484.9,0
+SXTP.US,D,20241007,000000,20.8,21.8,20.6,20.6,2601.3,0
+SXTP.US,D,20241008,000000,20.6,21.8,20.6,20.726,2134.85,0
+SXTP.US,D,20241009,000000,20.6,21.302,20.6,21.302,683.5,0
+SXTP.US,D,20241010,000000,20.8,21.1846,20.4,21,484.1,0
+SXTP.US,D,20241011,000000,21,21,20.4,20.4,883.1500000000001,0
+SXTP.US,D,20241014,000000,20.4,20.44,18.322,19.2,2480.15,0
+SXTP.US,D,20241015,000000,19.6,19.6,18.6,19,1171,0
+SXTP.US,D,20241016,000000,18.6,27.6,18.6,22.32,24473.850000000002,0
+SXTP.US,D,20241017,000000,20.8,22.2,20,20.8,28347.2,0
+SXTP.US,D,20241018,000000,20.8,21.8,20.2,21.8,6300.05,0
+SXTP.US,D,20241021,000000,22,22,20.8,21.4,4317.35,0
+SXTP.US,D,20241022,000000,21.6,21.798,19.046,19.6,6600.35,0
+SXTP.US,D,20241023,000000,19.7,20.2,16.606,17.814,9137.7,0
+SXTP.US,D,20241024,000000,17.488,18.2,16.602,17.16,4552.05,0
+SXTP.US,D,20241025,000000,17.6,17.6,16.006,16.24,2297.3,0
+SXTP.US,D,20241028,000000,16.38,16.471,15.2,15.622,2968.15,0
+SXTP.US,D,20241029,000000,15.44,15.62,14.44,14.44,1745.15,0
+SXTP.US,D,20241030,000000,14.03,17.8,14.03,16.46,8638.5,0
+SXTP.US,D,20241031,000000,16.102,17.618,15.2,15.42,5272.150000000001,0
+SXTP.US,D,20241101,000000,15.792,16.38,14.82,15.656,2040.65,0
+SXTP.US,D,20241104,000000,15.6,17.82,15.6,17.82,6151,0
+SXTP.US,D,20241105,000000,17.6,18.4,17,18.042,3180.3,0
+SXTP.US,D,20241106,000000,17.554,21,17.222,19.532,7097,0
+SXTP.US,D,20241107,000000,20,22.8,20,21.4,10218.75,0
+SXTP.US,D,20241108,000000,21.4,21.518,18.802,19.046,4661.35,0
+SXTP.US,D,20241111,000000,21.4,21.4,19,19.8,3074.6000000000004,0
+SXTP.US,D,20241112,000000,20.4,21,19,20.2,1464.45,0
+SXTP.US,D,20241113,000000,20.2,20.928,18.4,19.6,1193.7,0
+SXTP.US,D,20241114,000000,18.798,20.798,18.402,19,847.45,0
+SXTP.US,D,20241115,000000,17.8,19.6,17.3,17.94,2472.3500000000004,0
+SXTP.US,D,20241118,000000,17.4,18.76,17.2,17.4,1179.65,0
+SXTP.US,D,20241119,000000,17.2,18.4547,17.2,18.4,967.1500000000001,0
+SXTP.US,D,20241120,000000,18.8,18.8,17.3,18.4,655.1,0
+SXTP.US,D,20241121,000000,19,19,17.448,17.48,1741.95,0
+SXTP.US,D,20241122,000000,19,19,17.22,18,1734.65,0
+SXTP.US,D,20241125,000000,18.4,24,18.4,23.4,16523.100000000002,0
+SXTP.US,D,20241126,000000,22.8,23.2,19,20.2,7066.650000000001,0
+SXTP.US,D,20241127,000000,20.6,23.8,20.6,21.8,13183,0
+SXTP.US,D,20241129,000000,21.8,22.4,20.8,21.2,1142.1000000000001,0
+SXTP.US,D,20241202,000000,21.6,21.6,20.6,21.4,1261.95,0
+SXTP.US,D,20241203,000000,23.6,23.6,20.6,21.6,1724.2,0
+SXTP.US,D,20241204,000000,21.6,21.726,19.8,20.2,1533,0
+SXTP.US,D,20241205,000000,22.6,23.8,21.4,23.8,5835.8,0
+SXTP.US,D,20241206,000000,23.6,25.742,21.998,23,7167.35,0
+SXTP.US,D,20241209,000000,25.2,29.4,23.2,29,25367.25,0
+SXTP.US,D,20241210,000000,31,39.6,27.2,39,362322.65,0
+SXTP.US,D,20241211,000000,40,49.8,39.6,44.2,171364.1,0
+SXTP.US,D,20241212,000000,44.6,45.4,32,33,40423.5,0
+SXTP.US,D,20241213,000000,32.6,33,27.1,28.2,14687.300000000001,0
+SXTP.US,D,20241216,000000,27.6,34.8,27,30.2,22711,0
+SXTP.US,D,20241217,000000,30,31.8,27.4,29.6,8080.8,0
+SXTP.US,D,20241218,000000,29.8,30.798,27.4,27.6,9394.35,0
+SXTP.US,D,20241219,000000,29.2,29.556,26.6,28.2,4099.1,0
+SXTP.US,D,20241220,000000,27.6,29.4,25.2,25.2,7366.150000000001,0
+SXTP.US,D,20241223,000000,25.4,25.4,23,23.2,77619.5,0
+SXTP.US,D,20241224,000000,24,27.8,23,26.4,11656.25,0
+SXTP.US,D,20241226,000000,26.4,27.798,25,26.8,7272.450000000001,0
+SXTP.US,D,20241227,000000,26.6,27.2,25.2,25.8,7011.5,0
+SXTP.US,D,20241230,000000,25.6,27.01,25.2,25.4,2900.7000000000003,0
+SXTP.US,D,20241231,000000,25.4,27.2,25.4,25.8,3519.3500000000004,0
+SXTP.US,D,20250102,000000,25.8,27.088,25.202,26.2,3187.65,0
+SXTP.US,D,20250103,000000,26.4,27.6,25.4,27.2,5207.1,0
+SXTP.US,D,20250106,000000,27.8,27.88,25.1,25.4,4002.25,0
+SXTP.US,D,20250107,000000,25.6,28.2,25.4,28,8639.4,0
+SXTP.US,D,20250108,000000,29.8,32,21.2,21.8,729063.6000000001,0
+SXTP.US,D,20250110,000000,22.2,22.694,18.766,21,27473.9,0
+SXTP.US,D,20250113,000000,19.55,20.8,18.128,18.404,13054.1,0
+SXTP.US,D,20250114,000000,18.04,18.7,17.4,18.618,10828.050000000001,0
+SXTP.US,D,20250115,000000,17.806,18.958,17.602,18.1,6914.75,0
+SXTP.US,D,20250116,000000,17.558,18.276,16.508,16.508,12565.800000000001,0
+SXTP.US,D,20250117,000000,15.96,17.2,15.4,16.56,16125.050000000001,0
+SXTP.US,D,20250121,000000,16.58,16.998,15.808,16.96,5764.6,0
+SXTP.US,D,20250122,000000,17.2,17.56,15.4,16.402,16372,0
+SXTP.US,D,20250123,000000,16,18.2,16,17.578,16378.050000000001,0
+SXTP.US,D,20250124,000000,17.4,19.132,17.328,17.884,12007.550000000001,0
+SXTP.US,D,20250127,000000,17.8,17.884,16.414,17.324,10320.300000000001,0
+SXTP.US,D,20250128,000000,17.7,17.7,15,15.416,344676,0
+SXTP.US,D,20250129,000000,19.812,24,18.422,21.2,2802283.5,0
+SXTP.US,D,20250130,000000,19.312,19.798,15.4,16,136469.95,0
+SXTP.US,D,20250131,000000,15.602,16,14,14.526,68069.2,0
+SXTP.US,D,20250203,000000,14,14.204,10.508,12.398,50691.9,0
+SXTP.US,D,20250204,000000,12.398,12.6,11.514,11.9398,34577.75,0
+SXTP.US,D,20250205,000000,11.999,12,9.02,10.234,1915095.35,0
+SXTP.US,D,20250206,000000,10.006,11.59,9.614,10.58,84178.35,0
+SXTP.US,D,20250207,000000,10.2,11.748,9.402,11.082,56404,0
+SXTP.US,D,20250210,000000,11,13.0095,10.62,12.114,61334.950000000004,0
+SXTP.US,D,20250211,000000,11.24,13.78,11.2,12.486,43057.55,0
+SXTP.US,D,20250212,000000,12.02,13.2,12.002,12.91,16702.350000000002,0
+SXTP.US,D,20250213,000000,13.338,13.338,11.454,12.522,22592.75,0
+SXTP.US,D,20250214,000000,12.332,12.332,10.8,11.82,16521.55,0
+SXTP.US,D,20250218,000000,11.558,11.56,10.302,10.448,16325.1,0
+SXTP.US,D,20250219,000000,10.58,11,10.084,10.606,20411.600000000002,0
+SXTP.US,D,20250220,000000,10.488,10.488,8.41,9.448,42486.5,0
+SXTP.US,D,20250221,000000,9.164,9.48,8.224,9,41594.100000000006,0
+SXTP.US,D,20250224,000000,8.84,9.36,7.12,8.48,66406.25,0
+SXTP.US,D,20250225,000000,8.44,8.92,7.12,7.68,29024.5,0
+SXTP.US,D,20250226,000000,7.92,8.36,7.522,8.04,29581.25,0
+SXTP.US,D,20250227,000000,7.96,7.96,7.2864,7.52,9458.75,0
+SXTP.US,D,20250228,000000,7.52,7.6,7.2,7.24,10399.5,0
+SXTP.US,D,20250303,000000,7.52,7.56,6.8,6.8,18868,0
+SXTP.US,D,20250304,000000,6.8,6.8,6.16,6.36,10281.25,0
+SXTP.US,D,20250305,000000,6.36,6.8,6.28,6.48,7682.75,0
+SXTP.US,D,20250306,000000,6.52,6.72,6.28,6.36,5655.25,0
+SXTP.US,D,20250307,000000,6.32,6.4,6.2,6.24,8852.5,0
+SXTP.US,D,20250310,000000,6.28,6.28,5.64,5.84,17076,0
+SXTP.US,D,20250311,000000,5.88,6.76,5.88,6.72,13909.75,0
+SXTP.US,D,20250312,000000,6.52,7.56,6.48,7.44,12388.5,0
+SXTP.US,D,20250313,000000,7.4,7.64,7,7,7711.5,0
+SXTP.US,D,20250314,000000,6.96,7.64,6.84,7.56,6410.5,0
+SXTP.US,D,20250317,000000,7.6,7.8,6.8824,7.8,3460.75,0
+SXTP.US,D,20250318,000000,7.84,8.52,7.52,8.24,14109.25,0
+SXTP.US,D,20250319,000000,7.68,8.2404,7.2404,7.96,4552.5,0
+SXTP.US,D,20250320,000000,8.48,8.48,7.44,7.92,11758.25,0
+SXTP.US,D,20250321,000000,7.84,7.84,7.08,7.08,6473.75,0
+SXTP.US,D,20250324,000000,7.6,7.744,6.84,7.44,10720,0
+SXTP.US,D,20250325,000000,7.56,7.6628,7.4144,7.56,2560.25,0
+SXTP.US,D,20250326,000000,7.6,7.9084,7.2,7.52,10050.5,0
+SXTP.US,D,20250327,000000,7.64,7.64,6.9404,7.28,7489,0
+SXTP.US,D,20250328,000000,7.28,7.6,7.2,7.36,8518.75,0
+SXTP.US,D,20250331,000000,7.36,7.36,6.864,7.36,2601.75,0
+SXTP.US,D,20250401,000000,7.1612,7.66,7.1084,7.56,3058.25,0
+SXTP.US,D,20250402,000000,7.48,7.64,7.24,7.5,2571.25,0
+SXTP.US,D,20250403,000000,7.52,7.52,6.64,7.36,7058.75,0
+SXTP.US,D,20250404,000000,7.31,7.31,6.68,7.08,6579.5,0
+SXTP.US,D,20250407,000000,6.56,7.4,6.4528,7.1936,13001.25,0
+SXTP.US,D,20250408,000000,9.88,17.6396,9.4,11.48,21297108,0
+SXTP.US,D,20250409,000000,10,11.7196,9.4,10,316619.25,0
+SXTP.US,D,20250410,000000,10.84,14.12,10,12.4,812422.75,0
+SXTP.US,D,20250411,000000,13.16,15.4,11.84,11.84,372191,0
+SXTP.US,D,20250414,000000,11.92,13.04,11.4,13.04,91187.5,0
+SXTP.US,D,20250415,000000,13.76,13.88,12.64,13.8,100929.25,0
+SXTP.US,D,20250416,000000,13.56,13.82,12.4,12.68,23004.75,0
+SXTP.US,D,20250417,000000,12.72,13.1992,12.08,12.64,16882.5,0
+SXTP.US,D,20250421,000000,12.4,13.5892,12.16,12.64,53181.5,0
+SXTP.US,D,20250422,000000,14,17.68,10.44,10.68,465581,0
+SXTP.US,D,20250423,000000,11,12.24,9.9,12.04,62851.5,0
+SXTP.US,D,20250424,000000,11.8,13.8,11.6852,11.72,58259.75,0
+SXTP.US,D,20250425,000000,11.72,12.9528,11.44,11.8,70122.75,0
+SXTP.US,D,20250428,000000,11.56,12.1948,10.8332,11.16,17051.5,0
+SXTP.US,D,20250429,000000,10.92,11.56,10,10.2,30659,0
+SXTP.US,D,20250430,000000,10,10.72,10,10.72,24073.5,0
+SXTP.US,D,20250501,000000,10.52,10.8,9.68,9.92,17275,0
+SXTP.US,D,20250502,000000,10.36,10.6,8.84,9.12,19189.75,0
+SXTP.US,D,20250505,000000,9.52,9.52,8.8804,9.48,10788.75,0
+SXTP.US,D,20250506,000000,9.32,9.8,9.2,9.76,8191,0
+SXTP.US,D,20250507,000000,9.32,9.6952,8.84,9.2,12079,0
+SXTP.US,D,20250508,000000,8.88,9.5984,8.4,9.04,25519.25,0
+SXTP.US,D,20250509,000000,9.04,9.56,9.04,9.56,9757.25,0
+SXTP.US,D,20250512,000000,9.8,9.88,9.2544,9.68,5128.75,0
+SXTP.US,D,20250513,000000,9.44,9.72,9.16,9.56,5859.5,0
+SXTP.US,D,20250514,000000,9.6,9.6,8.8404,9,5750,0
+SXTP.US,D,20250515,000000,9.16,9.16,8.44,8.6,14874.75,0
+SXTP.US,D,20250516,000000,8.72,10,8.44,9.88,25585.75,0
+SXTP.US,D,20250519,000000,9.6,9.6,9.04,9.26,4478.75,0
+SXTP.US,D,20250520,000000,9.12,9.48,8.982,9.48,2698.5,0
+SXTP.US,D,20250521,000000,9.2,9.48,9.2,9.38,2154,0
+SXTP.US,D,20250522,000000,9.4,9.4,8.94,9.02,4529,0
+SXTP.US,D,20250523,000000,8.72,8.98,7.78,8.04,8667.25,0
+SXTP.US,D,20250527,000000,8.2,9.8,8.1192,9.44,15931.25,0
+SXTP.US,D,20250528,000000,9.44,9.7824,9.0116,9.2,4066.5,0
+SXTP.US,D,20250529,000000,9.2,10.96,9.2,10.64,23176.5,0
+SXTP.US,D,20250530,000000,10.64,10.6924,10.19,10.32,10783,0
+SXTP.US,D,20250602,000000,10.24,11.4236,10.24,11.28,15973.75,0
+SXTP.US,D,20250603,000000,11.88,11.9176,10.8008,11.64,12548.5,0
+SXTP.US,D,20250604,000000,12.08,14.68,10.4,11.44,1010606.5,0
+SXTP.US,D,20250605,000000,12.76,12.96,10.8,11.84,120591.75,0
+SXTP.US,D,20250606,000000,11.76,12.2,10.88,11.68,56125.75,0
+SXTP.US,D,20250609,000000,12.12,12.24,11.2888,11.6,19352.5,0
+SXTP.US,D,20250610,000000,11.56,11.84,10.9604,11.16,15017.75,0
+SXTP.US,D,20250611,000000,11.12,11.2,9.44,9.56,66777,0
+SXTP.US,D,20250612,000000,10,10.12,8.98,9.12,14471,0
+SXTP.US,D,20250613,000000,9,9.64,8.6,8.84,23630,0
+SXTP.US,D,20250616,000000,9.24,9.24,8.2,8.64,13046,0
+SXTP.US,D,20250617,000000,8.68,8.68,8.16,8.28,9020.5,0
+SXTP.US,D,20250618,000000,8.16,8.8,8.12,8.64,14414.25,0
+SXTP.US,D,20250620,000000,7.92,8.6,7.64,8.28,164820.75,0
+SXTP.US,D,20250623,000000,8.28,8.8,8,8.6,17716.75,0
+SXTP.US,D,20250624,000000,8.56,9.52,8.56,9.4,17917.5,0
+SXTP.US,D,20250625,000000,9.24,10.19,9.24,10.12,10613.25,0
+SXTP.US,D,20250626,000000,9.92,9.92,9.6,9.76,8276,0
+SXTP.US,D,20250627,000000,9.36,9.64,9.04,9.2,2988.75,0
+SXTP.US,D,20250630,000000,9.4,9.88,8.7348,9.48,11209.75,0
+SXTP.US,D,20250701,000000,9.76,9.92,9.3812,9.48,3233,0
+SXTP.US,D,20250702,000000,9.24,9.96,9.24,9.84,3175,0
+SXTP.US,D,20250703,000000,9.6,9.68,9.34,9.52,2450.25,0
+SXTP.US,D,20250707,000000,9.44,9.72,9.2,9.32,5287,0
+SXTP.US,D,20250708,000000,9.12,9.56,8.8,9,11335.25,0
+SXTP.US,D,20250709,000000,9.12,10.4,9.12,9.84,45835.5,0
+SXTP.US,D,20250710,000000,10.36,10.7712,9.84,10.44,24703,0
+SXTP.US,D,20250711,000000,10.44,10.56,10.0404,10.08,10801,0
+SXTP.US,D,20250714,000000,10.08,10.3,8.5204,8.66,825613.75,0
+SXTP.US,D,20250715,000000,8.36,8.48,6.24,7,5874171,0
+SXTP.US,D,20250716,000000,6.84,7.0192,6.48,6.56,165714,0
+SXTP.US,D,20250717,000000,6.44,6.52,6,6.04,292634.5,0
+SXTP.US,D,20250718,000000,6.08,6.08,5.68,5.76,119721.5,0
+SXTP.US,D,20250721,000000,5.76,5.7996,5.44,5.56,83784.25,0
+SXTP.US,D,20250722,000000,5.52,5.5304,5.04,5.32,85840,0
+SXTP.US,D,20250723,000000,5.28,5.6,5.2,5.36,37852.25,0
+SXTP.US,D,20250724,000000,5.4,5.48,5.36,5.36,26611,0
+SXTP.US,D,20250725,000000,5.36,5.36,5.12,5.24,27477,0
+SXTP.US,D,20250728,000000,5.36,5.36,5.12,5.12,29286.25,0
+SXTP.US,D,20250729,000000,5.24,5.48,5.12,5.32,63269,0
+SXTP.US,D,20250730,000000,5.68,5.72,5.32,5.52,62700,0
+SXTP.US,D,20250731,000000,5.52,5.614,5.28,5.36,36228.75,0
+SXTP.US,D,20250801,000000,5.32,5.44,5.0496,5.32,28537.25,0
+SXTP.US,D,20250804,000000,5.24,5.52,5.24,5.36,26001.25,0
+SXTP.US,D,20250805,000000,5.36,5.56,5.2,5.52,21421.5,0
+SXTP.US,D,20250806,000000,5.544,5.74,5.32,5.38,42678,0
+SXTP.US,D,20250807,000000,5.4,5.44,5.08,5.28,43443.5,0
+SXTP.US,D,20250808,000000,5.4,5.56,5.2,5.56,36502.5,0
+SXTP.US,D,20250811,000000,5.56,5.6,5.4,5.52,23414.75,0
+SXTP.US,D,20250812,000000,5.36,5.56,5.28,5.4,16361.5,0
+SXTP.US,D,20250813,000000,5.4,5.6,5.28,5.4,24978,0
+SXTP.US,D,20250814,000000,5.28,5.48,4.96,5.24,37110,0
+SXTP.US,D,20250815,000000,5.2,5.338,5.12,5.28,10120.25,0
+SXTP.US,D,20250818,000000,5.4,5.4,5.16,5.2,9353,0
+SXTP.US,D,20250819,000000,5.2,5.2,5.08,5.12,21196.5,0
+SXTP.US,D,20250820,000000,5.12,5.2,5.04,5.08,9112,0
+SXTP.US,D,20250821,000000,5.08,5.2,5.04,5.2,5257,0
+SXTP.US,D,20250822,000000,5.12,5.1568,5.04,5.04,8952.25,0
+SXTP.US,D,20250825,000000,5.04,5.3,5.04,5.16,15194.5,0
+SXTP.US,D,20250826,000000,5.16,5.3596,5.04,5.08,6463.75,0
+SXTP.US,D,20250827,000000,5.08,5.188,4.88,4.96,13264.75,0
+SXTP.US,D,20250828,000000,4.96,5.2796,4.86,5.2,30307.75,0
+SXTP.US,D,20250829,000000,5.16,5.7212,5.08,5.64,73068.75,0
+SXTP.US,D,20250902,000000,5.64,5.84,5.44,5.68,31468,0
+SXTP.US,D,20250903,000000,5.64,6.0796,5.4404,5.84,43680,0
+SXTP.US,D,20250904,000000,6,6,5.68,5.92,19028.25,0
+SXTP.US,D,20250905,000000,5.8,5.88,5.6,5.64,10713.25,0
+SXTP.US,D,20250908,000000,5.68,5.68,5.44,5.56,21410.25,0
+SXTP.US,D,20250909,000000,5.36,5.74,5.3204,5.68,13270,0
+SXTP.US,D,20250910,000000,5.5592,5.8,5.5592,5.72,4671.5,0
+SXTP.US,D,20250911,000000,5.6576,5.72,5.64,5.68,8478.25,0
+SXTP.US,D,20250912,000000,5.68,5.68,5.48,5.6,7921.25,0
+SXTP.US,D,20250915,000000,5.56,5.56,5.4404,5.48,6416,0
+SXTP.US,D,20250916,000000,5.52,5.76,5.4372,5.76,10424.5,0
+SXTP.US,D,20250917,000000,5.76,5.88,5.72,5.76,13226.5,0
+SXTP.US,D,20250918,000000,5.68,6,5.52,5.84,13929.25,0
+SXTP.US,D,20250919,000000,5.8,5.8,5.36,5.44,28686.75,0
+SXTP.US,D,20250922,000000,5.52,5.6776,5.52,5.52,6823.5,0
+SXTP.US,D,20250923,000000,5.64,5.76,5.56,5.56,11635,0
+SXTP.US,D,20250924,000000,5.56,5.56,5.48,5.56,3535.25,0
+SXTP.US,D,20250925,000000,5.56,5.6,5.4,5.56,6237.75,0
+SXTP.US,D,20250926,000000,5.44,5.52,5.36,5.44,6257,0
+SXTP.US,D,20250929,000000,5.48,6.24,5.4024,6.16,61263.75,0
+SXTP.US,D,20250930,000000,5.96,6.16,5.76,5.92,14763.25,0
+SXTP.US,D,20251001,000000,5.82,5.96,5.7204,5.88,10764.25,0
+SXTP.US,D,20251002,000000,5.96,5.9924,5.72,5.72,11178.25,0
+SXTP.US,D,20251003,000000,5.96,5.96,5.52,5.68,10707.25,0
+SXTP.US,D,20251006,000000,5.84,6.04,5.64,5.92,31283,0
+SXTP.US,D,20251007,000000,5.8,5.9396,5.68,5.8,10266,0
+SXTP.US,D,20251008,000000,5.88,6.32,5.8576,6.2,62170.75,0
+SXTP.US,D,20251009,000000,6.12,6.84,6.1,6.54,138240.75,0
+SXTP.US,D,20251010,000000,6.56,6.56,5.84,6.24,76974,0
+SXTP.US,D,20251013,000000,6.28,6.52,6.2,6.44,22251.75,0
+SXTP.US,D,20251014,000000,6.52,7.32,6.32,7.2,130392,0
+SXTP.US,D,20251015,000000,7.12,7.36,5.8048,6.18,659086.25,0
+SXTP.US,D,20251016,000000,6.2,6.36,5.96,6,57386.75,0
+SXTP.US,D,20251017,000000,6.04,6.0796,5.7272,5.96,34198.75,0
+SXTP.US,D,20251020,000000,6.12,6.2404,5.92,6,44409.75,0
+SXTP.US,D,20251021,000000,6.08,6.24,5.76,5.84,22922.75,0
+SXTP.US,D,20251022,000000,5.88,5.96,5.72,5.92,19643.75,0
+SXTP.US,D,20251023,000000,6,6.0776,5.724,5.8,24235.75,0
+SXTP.US,D,20251024,000000,5.96,6.0156,5.72,5.88,41620.75,0
+SXTP.US,D,20251027,000000,6,6.088,5.84,5.92,10407.25,0
+SXTP.US,D,20251028,000000,5.8,5.92,5.6,5.68,13051.25,0
+SXTP.US,D,20251029,000000,5.8,5.8,5.44,5.6,17021.75,0
+SXTP.US,D,20251030,000000,5.52,5.56,5.4,5.52,11440.5,0
+SXTP.US,D,20251031,000000,5.44,5.48,5.4,5.44,7040.25,0
+SXTP.US,D,20251103,000000,5.4,5.4064,5.1992,5.36,11043.5,0
+SXTP.US,D,20251104,000000,5.24,5.302,5.04,5.04,7268,0
+SXTP.US,D,20251105,000000,5.12,5.24,5.0404,5.2,29263.25,0
+SXTP.US,D,20251106,000000,5.24,5.26,4.88,5.2,14209.5,0
+SXTP.US,D,20251107,000000,4.92,5.0756,4.72,4.92,10611.75,0
+SXTP.US,D,20251110,000000,4.96,5.12,4.916,5.12,4870.75,0
+SXTP.US,D,20251111,000000,5.12,5.16,4.9624,5.08,2071.5,0
+SXTP.US,D,20251112,000000,4.88,5.08,4.88,4.92,5288,0
+SXTP.US,D,20251113,000000,5,5,4.6,4.68,12935.25,0
+SXTP.US,D,20251114,000000,4.6,4.64,3.4,3.64,99765.25,0
+SXTP.US,D,20251117,000000,4,4.33,4,4.08,20882.5,0
+SXTP.US,D,20251118,000000,4,4.14,3.8964,4.12,7519.25,0
+SXTP.US,D,20251119,000000,4.2,4.2,3.904,4.2,10229,0
+SXTP.US,D,20251120,000000,4.2404,4.3,3.9644,4.04,9565.25,0
+SXTP.US,D,20251121,000000,4.12,4.16,3.8804,4.04,3828.25,0
+SXTP.US,D,20251124,000000,4.08,4.24,3.96,4.04,15685.25,0
+SXTP.US,D,20251125,000000,4.04,4.12,3.9204,4.12,4184,0
+SXTP.US,D,20251126,000000,3.96,4.2328,3.92,4.2,7947.5,0
+SXTP.US,D,20251128,000000,3.92,4.28,3.92,4.2408,8996.25,0
+SXTP.US,D,20251201,000000,4.24,4.24,4.12,4.12,1922.75,0
+SXTP.US,D,20251202,000000,4.2,4.48,3.8404,3.9616,13429.5,0
+SXTP.US,D,20251203,000000,3.9616,4.08,3.88,4.08,4585.5,0
+SXTP.US,D,20251204,000000,4.12,4.16,3.8492,3.9204,18535,0
+SXTP.US,D,20251205,000000,3.9216,4.16,3.84,3.8936,39925,0
+SXTP.US,D,20251208,000000,3.96,3.96,3.8602,3.92,7920.75,0
+SXTP.US,D,20251209,000000,3.9204,4.0332,3.72,3.848,18067.5,0
+SXTP.US,D,20251210,000000,3.8,3.92,3.64,3.76,17611.75,0
+SXTP.US,D,20251211,000000,3.92,3.9364,3.3596,3.496,78941,0
+SXTP.US,D,20251212,000000,3.6,3.6,3.36,3.4148,23604.5,0
+SXTP.US,D,20251215,000000,3.4,3.4,3.1716,3.2804,30699.75,0
+SXTP.US,D,20251216,000000,3.1552,3.3196,3.12,3.3196,21632.25,0
+SXTP.US,D,20251217,000000,3.36,3.432,3.3352,3.396,13877.75,0
+SXTP.US,D,20251218,000000,3.48,3.4924,3.32,3.358,10099.25,0
+SXTP.US,D,20251219,000000,3.4476,3.4596,3,3.036,31491,0
+SXTP.US,D,20251222,000000,3.12,3.148,2.98,3.148,16793.25,0
+SXTP.US,D,20251223,000000,3.12,3.12,2.8804,2.9528,33845.5,0
+SXTP.US,D,20251224,000000,2.928,2.9488,2.6004,2.7564,36588.25,0
+SXTP.US,D,20251226,000000,2.7848,2.88,2.76,2.784,48969.25,0
+SXTP.US,D,20251229,000000,2.908,2.908,2.128,2.212,191270.75,0
+SXTP.US,D,20251230,000000,2.212,2.236,1.8,2.0224,153393,0
+SXTP.US,D,20251231,000000,2.0224,2.2608,2.0076,2.0332,169922,0
+SXTP.US,D,20260102,000000,2.0732,2.144,2.006,2.0636,39062.5,0
+SXTP.US,D,20260105,000000,2.08,2.16,1.9004,1.968,125902,0
+SXTP.US,D,20260106,000000,2,2.1196,1.9996,2.0604,76431.25,0
+SXTP.US,D,20260107,000000,2.08,2.08,1.9524,1.9716,85155,0
+SXTP.US,D,20260108,000000,2.02,2.0916,1.976,2.05,74249.25,0
+SXTP.US,D,20260109,000000,2.08,2.2236,2.0504,2.1056,40070.75,0
+SXTP.US,D,20260112,000000,2.188,2.52,2.12,2.284,110448.75,0
+SXTP.US,D,20260113,000000,2.248,2.3152,2.1096,2.11,66270.5,0
+SXTP.US,D,20260114,000000,2.2,2.2,1.36,1.908,173275.25,0
+SXTP.US,D,20260115,000000,1.7956,2.1688,1.72,1.8624,327077.5,0
+SXTP.US,D,20260116,000000,1.9412,2.7084,1.88,2.44,823431.5,0
+SXTP.US,D,20260120,000000,2.22,2.38,1.9,2.01,501172,0
+SXTP.US,D,20260121,000000,2.05,2.1299,1.86,2,529360,0
+SXTP.US,D,20260122,000000,5.99,8.62,4.4,5.04,195633732,0
+SXTP.US,D,20260123,000000,4.53,5.01,4.18,4.54,2648503,0
+SXTP.US,D,20260126,000000,3.34,5.185,3.34,4.84,1801172,0
+SXTP.US,D,20260127,000000,4.67,5,4.36,4.82,310036,0
+SXTP.US,D,20260128,000000,4.685,5.3,4.51,5.2,2064451,0
+SXTP.US,D,20260129,000000,4.92,5.03,4.64,4.84,216371,0
+SXTP.US,D,20260130,000000,4.91,4.91,4.12,4.15,185902,0
+SXTP.US,D,20260202,000000,3.71,4.06,3.46,3.64,3622034,0
+SXTP.US,D,20260203,000000,3.41,4.13,3.3551,4.02,155554,0
+SXTP.US,D,20260204,000000,3.87,4.44,3.8116,4.38,86184,0
+SXTP.US,D,20260205,000000,4.11,4.19,3.66,3.85,141493,0
+SXTP.US,D,20260206,000000,3.78,4.16,3.56,4.16,101827,0
+SXTP.US,D,20260209,000000,3.92,4.12,3.76,4.11,88525,0
+SXTP.US,D,20260210,000000,4.03,4.12,3.82,4.05,40569,0
+SXTP.US,D,20260211,000000,3.96,4,3.82,3.95,17203,0
+SXTP.US,D,20260212,000000,3.88,4.19,3.7502,3.95,54609,0
+SXTP.US,D,20260213,000000,3.89,3.99,3.51,3.51,70616,0
+SXTP.US,D,20260217,000000,3.5,3.61,3.21,3.21,60551,0
+SXTP.US,D,20260218,000000,3.135,3.135,3.02,3.135,55737,0
diff --git a/daily/us/nasdaq stocks/2/syz.us.txt b/daily/us/nasdaq stocks/2/syz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38c1a51defabd56b38da681a376a5dabf9e2aca9
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/syz.us.txt	
@@ -0,0 +1,108 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SYZ.US,D,20250915,000000,25.15,25.18,25.0642,25.0642,2367,0
+SYZ.US,D,20250916,000000,26.14,26.14,24.94,25.0055,9796,0
+SYZ.US,D,20250917,000000,25.26,25.36,24.95,24.9558,10473,0
+SYZ.US,D,20250918,000000,25.6,25.6,25.19,25.433,21810,0
+SYZ.US,D,20250919,000000,25.22,25.5,25.1328,25.1328,3875,0
+SYZ.US,D,20250922,000000,25.48,25.48,25.159,25.314,3248,0
+SYZ.US,D,20250923,000000,25.51,25.55,25.1984,25.1984,6693,0
+SYZ.US,D,20250924,000000,25.21,25.28,25.0348,25.0348,3409,0
+SYZ.US,D,20250925,000000,25.19,25.19,24.8,24.8215,4855,0
+SYZ.US,D,20250926,000000,25.06,25.06,24.92,25.041,4674,0
+SYZ.US,D,20250929,000000,24.99,25.03,24.98,25.0147,4196,0
+SYZ.US,D,20250930,000000,25.26,25.26,24.8498,25.025,7642,0
+SYZ.US,D,20251001,000000,25.25,25.25,24.97,25.025,2703,0
+SYZ.US,D,20251002,000000,25.17,25.17,24.9853,24.9853,3329,0
+SYZ.US,D,20251003,000000,25.14,25.22,25.0509,25.0509,2800,0
+SYZ.US,D,20251006,000000,25.06,25.1175,24.9866,24.9866,4187,0
+SYZ.US,D,20251007,000000,24.98,24.98,24.59,24.6065,7471,0
+SYZ.US,D,20251008,000000,24.95,24.95,24.7447,24.8349,4221,0
+SYZ.US,D,20251009,000000,25.09,25.09,24.575,24.575,4805,0
+SYZ.US,D,20251010,000000,24.92,24.92,23.955,23.955,1363,0
+SYZ.US,D,20251013,000000,24.35,24.35,24.16,24.3349,4422,0
+SYZ.US,D,20251014,000000,24.4,24.6591,24.4,24.6004,1043,0
+SYZ.US,D,20251015,000000,24.924,24.924,24.68,24.7653,647,0
+SYZ.US,D,20251016,000000,24.7329,24.7755,24.4722,24.4722,1193,0
+SYZ.US,D,20251017,000000,24.39,24.4395,24.38,24.4395,805,0
+SYZ.US,D,20251020,000000,24.72,24.806,24.72,24.8047,1187,0
+SYZ.US,D,20251022,000000,25.24,25.24,24.695,24.695,1947,0
+SYZ.US,D,20251023,000000,24.95,24.95,24.935,24.935,464,0
+SYZ.US,D,20251024,000000,25.11,25.1101,25.0444,25.0444,4035,0
+SYZ.US,D,20251027,000000,25.62,25.62,25.0096,25.0096,4034,0
+SYZ.US,D,20251028,000000,25,25.02,24.8597,24.8597,9106,0
+SYZ.US,D,20251029,000000,24.88,24.95,24.5489,24.5489,1542,0
+SYZ.US,D,20251030,000000,24.75,24.76,24.75,24.755,2657,0
+SYZ.US,D,20251031,000000,24.98,24.98,24.38,24.4484,2040,0
+SYZ.US,D,20251103,000000,24.85,24.85,24.3399,24.3886,2789,0
+SYZ.US,D,20251104,000000,24.26,24.26,24.0866,24.0866,2231,0
+SYZ.US,D,20251105,000000,24,24.435,24,24.435,767,0
+SYZ.US,D,20251106,000000,24.83,24.83,23.9866,23.9866,22637,0
+SYZ.US,D,20251107,000000,23.945,24.2069,23.9,24.2069,4903,0
+SYZ.US,D,20251110,000000,25.01,25.01,24.41,24.5031,2953,0
+SYZ.US,D,20251111,000000,24.69,24.69,24.46,24.5807,773,0
+SYZ.US,D,20251112,000000,24.8,24.8,24.5933,24.5933,2674,0
+SYZ.US,D,20251113,000000,24.41,24.5399,24.143,24.1815,12851,0
+SYZ.US,D,20251114,000000,24.14,24.1704,23.9,24.1163,2963,0
+SYZ.US,D,20251117,000000,24.137,24.137,23.6506,23.6506,4903,0
+SYZ.US,D,20251118,000000,23.65,23.7808,23.5201,23.7143,6947,0
+SYZ.US,D,20251119,000000,23.78,23.78,23.6,23.7094,10604,0
+SYZ.US,D,20251120,000000,24.3,24.3,23.39,23.3985,5355,0
+SYZ.US,D,20251121,000000,23.97,24.075,23.602,23.9734,2711,0
+SYZ.US,D,20251124,000000,24.39,24.39,24.1,24.2335,2444,0
+SYZ.US,D,20251125,000000,24.415,24.69,24.415,24.68,1440,0
+SYZ.US,D,20251126,000000,24.7268,24.84,24.72,24.8216,1373,0
+SYZ.US,D,20251128,000000,24.85,24.9078,24.85,24.9078,143,0
+SYZ.US,D,20251201,000000,24.92,24.99,24.7809,24.7809,1181,0
+SYZ.US,D,20251202,000000,24.82,24.96,24.82,24.85,1951,0
+SYZ.US,D,20251203,000000,25.06,25.1396,25.0375,25.1396,2132,0
+SYZ.US,D,20251204,000000,25.2129,25.34,25.2,25.2105,3609,0
+SYZ.US,D,20251205,000000,25.29,25.3,25.166,25.166,3449,0
+SYZ.US,D,20251208,000000,25.36,25.36,25.09,25.1111,6594,0
+SYZ.US,D,20251209,000000,25.25,25.31,25.1601,25.2566,17014,0
+SYZ.US,D,20251210,000000,25.44,25.6741,25.35,25.6741,3876,0
+SYZ.US,D,20251211,000000,25.81,25.9566,25.7,25.9392,8049,0
+SYZ.US,D,20251212,000000,25.835,25.88,25.59,25.6248,8079,0
+SYZ.US,D,20251215,000000,25.94,25.94,25.4597,25.4597,3066,0
+SYZ.US,D,20251216,000000,25.39,25.5,25.33,25.3801,2235,0
+SYZ.US,D,20251217,000000,25.53,25.53,25.2,25.2025,2594,0
+SYZ.US,D,20251218,000000,25.45,25.535,25.3928,25.3928,5909,0
+SYZ.US,D,20251219,000000,25.59,25.61,25.4501,25.5175,7761,0
+SYZ.US,D,20251222,000000,25.9,25.9,25.7336,25.7738,17880,0
+SYZ.US,D,20251223,000000,25.82,25.82,25.66,25.7034,4320,0
+SYZ.US,D,20251224,000000,25.69,25.8,25.69,25.7767,1770,0
+SYZ.US,D,20251226,000000,25.6772,25.7469,25.6772,25.7469,950,0
+SYZ.US,D,20251229,000000,25.82,25.848,25.6,25.6404,6432,0
+SYZ.US,D,20251230,000000,25.77,25.77,25.5372,25.5372,616,0
+SYZ.US,D,20251231,000000,25.69,25.69,25.2865,25.2865,2188,0
+SYZ.US,D,20260102,000000,25.35,25.54,25.35,25.4447,1405,0
+SYZ.US,D,20260105,000000,25.67,25.875,25.67,25.875,642,0
+SYZ.US,D,20260106,000000,25.8856,26.17,25.88,26.14,1172,0
+SYZ.US,D,20260107,000000,25.9578,25.9578,25.95,25.95,333,0
+SYZ.US,D,20260108,000000,26.03,26.145,25.9901,26.1448,4412,0
+SYZ.US,D,20260109,000000,26.1985,26.36,26.1915,26.3094,4639,0
+SYZ.US,D,20260112,000000,26.01,26.42,26.01,26.3968,1976,0
+SYZ.US,D,20260113,000000,26.4652,26.56,26.33,26.3953,16488,0
+SYZ.US,D,20260114,000000,26.65,26.65,26.27,26.4419,1301,0
+SYZ.US,D,20260115,000000,26.79,26.96,26.79,26.82,2211,0
+SYZ.US,D,20260116,000000,26.765,26.82,26.7606,26.7606,1160,0
+SYZ.US,D,20260120,000000,26.61,26.63,26.41,26.4133,1864,0
+SYZ.US,D,20260121,000000,26.94,27.03,26.66,26.9807,1335,0
+SYZ.US,D,20260122,000000,27.33,27.33,27.0956,27.0956,2329,0
+SYZ.US,D,20260123,000000,26.82,26.87,26.7491,26.7491,1761,0
+SYZ.US,D,20260126,000000,26.99,26.99,26.72,26.785,8120,0
+SYZ.US,D,20260127,000000,26.79,26.79,26.73,26.73,866,0
+SYZ.US,D,20260128,000000,26.7,26.75,26.66,26.6656,13030,0
+SYZ.US,D,20260129,000000,26.53,26.7101,26.29,26.7101,2032,0
+SYZ.US,D,20260130,000000,26.71,26.71,26.549,26.6158,1502,0
+SYZ.US,D,20260202,000000,26.91,27.0155,26.86,26.8941,22416,0
+SYZ.US,D,20260203,000000,26.919,26.92,26.31,26.6928,16110,0
+SYZ.US,D,20260204,000000,26.903,26.903,26.48,26.6532,586,0
+SYZ.US,D,20260205,000000,26.52,26.52,26.395,26.395,10087,0
+SYZ.US,D,20260206,000000,26.7968,27.275,26.7968,27.2747,14009,0
+SYZ.US,D,20260209,000000,27.42,27.42,27.24,27.3478,3207,0
+SYZ.US,D,20260210,000000,27.34,27.3601,27.3289,27.3289,12947,0
+SYZ.US,D,20260211,000000,27.355,27.355,27.05,27.2465,26335,0
+SYZ.US,D,20260212,000000,27.46,27.46,26.7664,26.7664,1567,0
+SYZ.US,D,20260213,000000,26.935,27.035,26.935,27.035,419,0
+SYZ.US,D,20260217,000000,26.775,27.08,26.76,27.0086,6969,0
+SYZ.US,D,20260218,000000,26.88,27.24,26.88,27.09,3597,0
diff --git a/daily/us/nasdaq stocks/2/tait.us.txt b/daily/us/nasdaq stocks/2/tait.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1df5a6dd5d5f44e6e77d6344b2584b381301a439
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tait.us.txt	
@@ -0,0 +1,4276 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAIT.US,D,20050225,000000,1.48193,1.48193,1.37755,1.37755,1685.5821415494,0
+TAIT.US,D,20050228,000000,1.36446,1.45564,1.31867,1.31867,4945.2942049613,0
+TAIT.US,D,20050301,000000,1.45564,1.45564,1.31867,1.31867,2533.6804608806,0
+TAIT.US,D,20050302,000000,1.35117,1.48825,1.31867,1.41014,3369.0413836761,0
+TAIT.US,D,20050303,000000,1.35117,1.40374,1.31207,1.31207,2604.7975915378,0
+TAIT.US,D,20050304,000000,1.33817,1.33817,1.33817,1.33817,3522.951591815,0
+TAIT.US,D,20050307,000000,1.38396,1.43596,1.31207,1.37755,10263.15725859,0
+TAIT.US,D,20050308,000000,1.42955,1.42955,1.29257,1.30548,13173.652366983,0
+TAIT.US,D,20050310,000000,1.30548,1.38396,1.29257,1.38396,5701.0463994091,0
+TAIT.US,D,20050311,000000,1.30548,1.30548,1.29907,1.29907,1223.8515171326,0
+TAIT.US,D,20050315,000000,1.29907,1.29907,1.29257,1.29257,1533.794832833,0
+TAIT.US,D,20050317,000000,1.29257,1.29257,1.27957,1.27957,1181.3935286804,0
+TAIT.US,D,20050321,000000,1.27298,1.27298,1.18169,1.24028,16087.33182451,0
+TAIT.US,D,20050322,000000,1.29257,1.29257,1.29257,1.29257,459.60772499425,0
+TAIT.US,D,20050323,000000,1.29257,1.33817,1.29257,1.33157,5511.0469010858,0
+TAIT.US,D,20050324,000000,1.22078,1.22078,1.22078,1.22078,307.82041627791,0
+TAIT.US,D,20050328,000000,1.21428,1.21428,1.07711,1.14241,27802.552288163,0
+TAIT.US,D,20050330,000000,1.10961,1.15531,1.10961,1.15531,3186.472033332,0
+TAIT.US,D,20050331,000000,1.14891,1.14891,1.14891,1.14891,459.60772499425,0
+TAIT.US,D,20050401,000000,1.16199,1.2012,1.16199,1.2012,15318.842233527,0
+TAIT.US,D,20050404,000000,1.43596,1.43596,1.23378,1.24028,2144.1284168323,0
+TAIT.US,D,20050405,000000,1.20778,1.25338,1.20778,1.20778,1380.9460744054,0
+TAIT.US,D,20050406,000000,1.20778,1.20778,1.18169,1.18169,3827.5876589591,0
+TAIT.US,D,20050407,000000,1.18169,1.18799,1.18169,1.18799,611.39503371059,0
+TAIT.US,D,20050408,000000,1.24028,1.24688,1.24028,1.24028,5055.6849749368,0
+TAIT.US,D,20050411,000000,1.27957,1.27957,1.27298,1.27298,4710.7138187633,0
+TAIT.US,D,20050412,000000,1.18799,1.18799,1.18799,1.18799,766.36669156085,0
+TAIT.US,D,20050413,000000,1.18799,1.18799,1.18799,1.18799,1533.794832833,0
+TAIT.US,D,20050415,000000,1.19431,1.19431,1.19431,1.19431,1685.5821415494,0
+TAIT.US,D,20050419,000000,1.19431,1.19431,1.19431,1.19431,459.60772499425,0
+TAIT.US,D,20050420,000000,1.2012,1.20778,1.19431,1.19431,3675.8003502427,0
+TAIT.US,D,20050422,000000,1.21428,1.21428,1.17491,1.17491,3065.4667662435,0
+TAIT.US,D,20050425,000000,1.17491,1.17491,1.17491,1.17491,2145.1898665436,0
+TAIT.US,D,20050427,000000,1.16199,1.16199,1.16199,1.16199,311.00476541182,0
+TAIT.US,D,20050502,000000,1.11639,1.11639,1.11639,1.11639,3065.4667662435,0
+TAIT.US,D,20050505,000000,1.17491,1.28607,1.17491,1.28607,1533.794832833,0
+TAIT.US,D,20050506,000000,1.11639,1.11639,1.11639,1.11639,17543.640828418,0
+TAIT.US,D,20050509,000000,1.12299,1.12299,1.12299,1.12299,7707.1863537719,0
+TAIT.US,D,20050510,000000,1.12299,1.12299,1.12299,1.12299,1533.794832833,0
+TAIT.US,D,20050512,000000,1.07071,1.19431,1.07071,1.19431,6893.0544252025,0
+TAIT.US,D,20050513,000000,1.06411,1.06411,0.992033,0.992033,10310.922495598,0
+TAIT.US,D,20050517,000000,1.10961,1.10961,1.10961,1.10961,2144.1284168323,0
+TAIT.US,D,20050518,000000,1.10961,1.10961,1.10961,1.10961,1533.794832833,0
+TAIT.US,D,20050519,000000,1.23378,1.24028,1.22728,1.24028,5210.656632787,0
+TAIT.US,D,20050520,000000,1.11639,1.21428,1.04433,1.21428,5824.1745659202,0
+TAIT.US,D,20050523,000000,1.17491,1.24028,1.17491,1.17491,3827.5876589591,0
+TAIT.US,D,20050524,000000,1.17491,1.25338,1.17491,1.25338,3065.4667662435,0
+TAIT.US,D,20050525,000000,1.25338,1.25338,1.17491,1.17491,8885.3955333184,0
+TAIT.US,D,20050526,000000,1.17491,1.17491,1.17491,1.17491,1223.8515171326,0
+TAIT.US,D,20050527,000000,1.24028,1.24028,1.19431,1.19431,1685.5821415494,0
+TAIT.US,D,20050531,000000,1.20778,1.20778,1.14241,1.14241,1841.6152491109,0
+TAIT.US,D,20050601,000000,1.17491,1.17491,1.17491,1.17491,252.62503129015,0
+TAIT.US,D,20050603,000000,1.26657,1.31207,1.26657,1.30548,22311.672931591,0
+TAIT.US,D,20050607,000000,1.30548,1.30548,1.30548,1.30548,3215.1311755372,0
+TAIT.US,D,20050608,000000,1.28607,1.28607,1.28607,1.28607,1147.4271379187,0
+TAIT.US,D,20050609,000000,1.28607,1.34467,1.28607,1.34467,5505.7396525293,0
+TAIT.US,D,20050610,000000,1.30548,1.31867,1.30548,1.30548,3755.4090785904,0
+TAIT.US,D,20050613,000000,1.28607,1.28607,1.28607,1.28607,307.82041627791,0
+TAIT.US,D,20050615,000000,1.29257,1.36446,1.29257,1.30548,7008.7524437345,0
+TAIT.US,D,20050616,000000,1.36446,1.37086,1.36446,1.37086,2295.9157255487,0
+TAIT.US,D,20050621,000000,1.20778,1.27957,1.20778,1.27957,3369.0413836761,0
+TAIT.US,D,20050622,000000,1.21428,1.29257,1.21428,1.29257,2894.5733627236,0
+TAIT.US,D,20050624,000000,1.20778,1.22078,1.20778,1.20778,3774.5151733939,0
+TAIT.US,D,20050627,000000,1.37086,1.37086,1.28607,1.28607,13789.293199539,0
+TAIT.US,D,20050628,000000,1.20778,1.20778,1.20778,1.20778,1533.794832833,0
+TAIT.US,D,20050630,000000,1.24028,1.24028,1.20778,1.20778,3020.8858783687,0
+TAIT.US,D,20050701,000000,1.18169,1.18169,1.18169,1.18169,257.93227984665,0
+TAIT.US,D,20050706,000000,1.17491,1.25338,1.17491,1.25338,2144.1284168323,0
+TAIT.US,D,20050708,000000,1.30548,1.33817,1.30548,1.33817,1685.5821415494,0
+TAIT.US,D,20050719,000000,1.33157,1.33817,1.17491,1.33157,7533.1086011182,0
+TAIT.US,D,20050720,000000,1.18169,1.18169,1.18169,1.18169,459.60772499425,0
+TAIT.US,D,20050722,000000,1.32507,1.33157,1.32507,1.33157,1403.2365183428,0
+TAIT.US,D,20050725,000000,1.17491,1.32507,1.17491,1.32507,2606.9204909604,0
+TAIT.US,D,20050726,000000,1.21428,1.21428,1.21428,1.21428,12410.470024556,0
+TAIT.US,D,20050727,000000,1.37086,1.37086,1.24028,1.24028,2846.808125715,0
+TAIT.US,D,20050802,000000,1.24028,1.30548,1.24028,1.30548,5640.5437658648,0
+TAIT.US,D,20050803,000000,1.30548,1.30548,1.24028,1.24028,1223.8515171326,0
+TAIT.US,D,20050805,000000,1.30548,1.30548,1.24688,1.24688,2425.4125903276,0
+TAIT.US,D,20050809,000000,1.27298,1.27298,1.24028,1.24028,5055.6849749368,0
+TAIT.US,D,20050810,000000,1.24028,1.24028,1.24028,1.24028,766.36669156085,0
+TAIT.US,D,20050812,000000,1.25998,1.25998,1.25998,1.25998,4441.1055920922,0
+TAIT.US,D,20050816,000000,1.29907,1.29907,1.29907,1.29907,7046.9646333414,0
+TAIT.US,D,20050817,000000,1.27298,1.27298,1.27298,1.27298,5973.838975214,0
+TAIT.US,D,20050818,000000,1.24028,1.24028,1.18169,1.18169,6046.0175555826,0
+TAIT.US,D,20050819,000000,1.20778,1.20778,1.20778,1.20778,3522.951591815,0
+TAIT.US,D,20050822,000000,1.23378,1.23378,1.23378,1.23378,1533.794832833,0
+TAIT.US,D,20050824,000000,1.20778,1.20778,1.20778,1.20778,459.60772499425,0
+TAIT.US,D,20050829,000000,1.20778,1.20778,1.20778,1.20778,759.99799329303,0
+TAIT.US,D,20050830,000000,1.20778,1.20778,1.20778,1.20778,156.03310756156,0
+TAIT.US,D,20050831,000000,1.18169,1.22078,1.18169,1.18799,2651.5013788352,0
+TAIT.US,D,20050902,000000,1.18799,1.18799,1.16199,1.17491,11182.372708579,0
+TAIT.US,D,20050906,000000,1.16859,1.16859,1.10961,1.10961,10719.58063445,0
+TAIT.US,D,20050907,000000,1.11639,1.11639,1.11639,1.11639,3065.4667662435,0
+TAIT.US,D,20050909,000000,1.16859,1.16859,1.14241,1.14241,4028.2016543954,0
+TAIT.US,D,20050912,000000,1.16859,1.17491,1.16859,1.17491,2606.9204909604,0
+TAIT.US,D,20050913,000000,1.16859,1.16859,1.16199,1.16199,611.39503371059,0
+TAIT.US,D,20050916,000000,1.16199,1.16859,1.16199,1.16859,4597.1386996538,0
+TAIT.US,D,20050920,000000,1.16859,1.16859,1.14891,1.14891,2144.1284168323,0
+TAIT.US,D,20050922,000000,1.14241,1.14241,1.14241,1.14241,3065.4667662435,0
+TAIT.US,D,20050923,000000,1.23378,1.23378,1.16859,1.16859,3522.951591815,0
+TAIT.US,D,20050926,000000,1.14241,1.14241,1.14241,1.14241,1841.6152491109,0
+TAIT.US,D,20050927,000000,1.16199,1.16199,1.16199,1.16199,150.72585900504,0
+TAIT.US,D,20050928,000000,1.16859,1.16859,1.16859,1.16859,766.36669156085,0
+TAIT.US,D,20051003,000000,1.14241,1.16859,1.14241,1.16859,4136.4695249482,0
+TAIT.US,D,20051004,000000,1.16199,1.16199,1.16199,1.16199,1533.794832833,0
+TAIT.US,D,20051006,000000,1.14241,1.14241,1.14241,1.14241,1533.794832833,0
+TAIT.US,D,20051007,000000,1.16199,1.24028,1.15531,1.24028,17035.206416704,0
+TAIT.US,D,20051010,000000,1.15531,1.16859,1.15531,1.16859,1991.2796584047,0
+TAIT.US,D,20051011,000000,1.16859,1.16859,1.15531,1.16859,6127.7491833529,0
+TAIT.US,D,20051012,000000,1.16859,1.24028,1.16859,1.16859,18841.793825342,0
+TAIT.US,D,20051017,000000,1.14241,1.16859,1.14241,1.16859,2050.7208422377,0
+TAIT.US,D,20051018,000000,1.17491,1.24028,1.16859,1.16859,19609.221966614,0
+TAIT.US,D,20051020,000000,1.15531,1.16199,1.15531,1.16199,1685.5821415494,0
+TAIT.US,D,20051024,000000,1.16199,1.18799,1.16199,1.18799,5624.6220201952,0
+TAIT.US,D,20051025,000000,1.16859,1.18169,1.16859,1.18169,678.2663655227,0
+TAIT.US,D,20051026,000000,1.16199,1.20778,1.16199,1.20778,6893.0544252025,0
+TAIT.US,D,20051027,000000,1.16199,1.18169,1.16199,1.18169,15318.842233527,0
+TAIT.US,D,20051028,000000,1.15531,1.21428,1.15531,1.21428,4597.1386996538,0
+TAIT.US,D,20051031,000000,1.19431,1.19431,1.15531,1.15531,5364.5668409259,0
+TAIT.US,D,20051102,000000,1.18799,1.19431,1.15531,1.15531,5973.838975214,0
+TAIT.US,D,20051103,000000,1.19431,1.24028,1.19431,1.24028,1523.18033572,0
+TAIT.US,D,20051104,000000,1.24028,1.33817,1.24028,1.33817,2295.9157255487,0
+TAIT.US,D,20051107,000000,1.15531,1.30548,1.15531,1.29907,7129.7577108231,0
+TAIT.US,D,20051114,000000,1.29907,1.29907,1.29907,1.29907,3065.4667662435,0
+TAIT.US,D,20051117,000000,1.18169,1.20778,1.17491,1.17491,3522.951591815,0
+TAIT.US,D,20051118,000000,1.19431,1.20778,1.19431,1.20778,3675.8003502427,0
+TAIT.US,D,20051121,000000,1.29907,1.29907,1.21428,1.24028,6392.0501614674,0
+TAIT.US,D,20051128,000000,1.24028,1.24028,1.24028,1.24028,8427.9107077468,0
+TAIT.US,D,20051129,000000,1.2012,1.2012,1.19431,1.19431,459.60772499425,0
+TAIT.US,D,20051130,000000,1.19431,1.23378,1.19431,1.23378,8732.5467748908,0
+TAIT.US,D,20051201,000000,1.2012,1.2012,1.17491,1.17491,2295.9157255487,0
+TAIT.US,D,20051202,000000,1.17491,1.17491,1.17491,1.17491,2365.9714064947,0
+TAIT.US,D,20051205,000000,1.17491,1.17491,1.15531,1.15531,740.89189848958,0
+TAIT.US,D,20051206,000000,1.15531,1.15531,1.15531,1.15531,2450.8873833989,0
+TAIT.US,D,20051213,000000,1.15531,1.15531,1.15531,1.15531,1380.9460744054,0
+TAIT.US,D,20051214,000000,1.20778,1.20778,1.20778,1.20778,1533.794832833,0
+TAIT.US,D,20051216,000000,1.20778,1.20778,1.20778,1.20778,766.36669156085,0
+TAIT.US,D,20051219,000000,1.15531,1.18169,1.14241,1.18169,3738.4258832096,0
+TAIT.US,D,20051220,000000,1.18799,1.19431,1.18799,1.19431,766.36669156085,0
+TAIT.US,D,20051222,000000,1.18169,1.18169,1.18169,1.18169,3522.951591815,0
+TAIT.US,D,20051223,000000,1.14241,1.14241,1.14241,1.14241,766.36669156085,0
+TAIT.US,D,20051227,000000,1.14241,1.14241,1.14241,1.14241,5511.0469010858,0
+TAIT.US,D,20051228,000000,1.14241,1.14241,1.14241,1.14241,1380.9460744054,0
+TAIT.US,D,20051229,000000,1.16859,1.16859,1.16859,1.16859,4550.4349123565,0
+TAIT.US,D,20060103,000000,1.17491,1.17491,1.17491,1.17491,989.27113093451,0
+TAIT.US,D,20060104,000000,1.26657,1.26657,1.26657,1.26657,766.36669156085,0
+TAIT.US,D,20060105,000000,1.14241,1.14241,1.14241,1.14241,459.60772499425,0
+TAIT.US,D,20060106,000000,1.29907,1.29907,1.29907,1.29907,766.36669156085,0
+TAIT.US,D,20060118,000000,1.29257,1.29257,1.22728,1.22728,2755.5234505429,0
+TAIT.US,D,20060119,000000,1.30548,1.30548,1.30548,1.30548,6127.7491833529,0
+TAIT.US,D,20060120,000000,1.22078,1.22078,1.22078,1.22078,2295.9157255487,0
+TAIT.US,D,20060123,000000,1.29907,1.29907,1.29907,1.29907,3093.0644587373,0
+TAIT.US,D,20060124,000000,1.29907,1.33817,1.29907,1.33817,25396.245792639,0
+TAIT.US,D,20060125,000000,1.33817,1.45564,1.33817,1.45564,42433.575108765,0
+TAIT.US,D,20060126,000000,1.30548,1.52094,1.30548,1.52094,7662.6054658973,0
+TAIT.US,D,20060127,000000,1.63182,1.63182,1.46885,1.47534,54501.19687657,0
+TAIT.US,D,20060201,000000,1.39046,1.40374,1.39046,1.40374,5210.656632787,0
+TAIT.US,D,20060202,000000,1.48193,1.53403,1.46885,1.50784,28533.89113925,0
+TAIT.US,D,20060203,000000,1.46885,1.53403,1.46215,1.52094,8732.5467748908,0
+TAIT.US,D,20060206,000000,1.42955,1.42955,1.37086,1.37086,547.70805103241,0
+TAIT.US,D,20060207,000000,1.34467,1.34467,1.34467,1.34467,150.72585900504,0
+TAIT.US,D,20060208,000000,1.46215,1.46215,1.34467,1.34467,766.36669156085,0
+TAIT.US,D,20060213,000000,1.45564,1.46885,1.45564,1.46885,2295.9157255487,0
+TAIT.US,D,20060214,000000,1.37755,1.37755,1.37086,1.37086,1068.8798592823,0
+TAIT.US,D,20060215,000000,1.37755,1.37755,1.37755,1.37755,150.72585900504,0
+TAIT.US,D,20060217,000000,1.40374,1.40374,1.37086,1.37086,4597.1386996538,0
+TAIT.US,D,20060222,000000,1.38396,1.38396,1.38396,1.38396,4028.2016543954,0
+TAIT.US,D,20060223,000000,1.38396,1.38396,1.38396,1.38396,4597.1386996538,0
+TAIT.US,D,20060224,000000,1.38396,1.46885,1.37755,1.46885,1991.2796584047,0
+TAIT.US,D,20060227,000000,1.43596,1.43596,1.43596,1.43596,1533.794832833,0
+TAIT.US,D,20060228,000000,1.41665,1.46885,1.41665,1.46885,4136.4695249482,0
+TAIT.US,D,20060301,000000,1.49494,1.49494,1.41665,1.44285,3065.4667662435,0
+TAIT.US,D,20060303,000000,1.37755,1.37755,1.37755,1.37755,766.36669156085,0
+TAIT.US,D,20060306,000000,1.48825,1.48825,1.48825,1.48825,2295.9157255487,0
+TAIT.US,D,20060314,000000,1.39046,1.48825,1.37086,1.48193,9651.7622248793,0
+TAIT.US,D,20060315,000000,1.46215,1.46215,1.46215,1.46215,611.39503371059,0
+TAIT.US,D,20060316,000000,1.40374,1.40374,1.39046,1.39046,2295.9157255487,0
+TAIT.US,D,20060317,000000,1.43596,1.48825,1.43596,1.48825,1068.8798592823,0
+TAIT.US,D,20060320,000000,1.47534,1.47534,1.47534,1.47534,459.60772499425,0
+TAIT.US,D,20060321,000000,1.48193,1.48825,1.42315,1.44285,5055.6849749368,0
+TAIT.US,D,20060323,000000,1.39046,1.39677,1.37086,1.39677,16301.744666194,0
+TAIT.US,D,20060324,000000,1.47534,1.52094,1.47534,1.52094,32860.360162522,0
+TAIT.US,D,20060327,000000,1.50115,1.52094,1.48193,1.52094,3459.2646091368,0
+TAIT.US,D,20060328,000000,1.52094,1.62533,1.50115,1.62533,12147.230496153,0
+TAIT.US,D,20060329,000000,1.61892,1.61892,1.59292,1.59292,2205.6925000879,0
+TAIT.US,D,20060330,000000,1.5995,1.5995,1.52094,1.52094,766.36669156085,0
+TAIT.US,D,20060331,000000,1.5995,1.62533,1.5995,1.62533,2670.6074736386,0
+TAIT.US,D,20060403,000000,1.61892,1.63182,1.52094,1.63182,3182.2262344867,0
+TAIT.US,D,20060404,000000,1.48825,1.60582,1.48825,1.51443,4012.2799087258,0
+TAIT.US,D,20060406,000000,1.47534,1.62533,1.47534,1.62533,12710.860292855,0
+TAIT.US,D,20060407,000000,1.62533,1.62533,1.50784,1.57323,6542.7760204724,0
+TAIT.US,D,20060410,000000,1.44285,1.61232,1.44285,1.57323,1068.8798592823,0
+TAIT.US,D,20060412,000000,1.41665,1.56682,1.41665,1.56682,415.02683711952,0
+TAIT.US,D,20060413,000000,1.5995,1.5995,1.5995,1.5995,2755.5234505429,0
+TAIT.US,D,20060417,000000,1.46885,1.48825,1.46885,1.46885,5511.0469010858,0
+TAIT.US,D,20060418,000000,1.48825,1.49494,1.43596,1.43596,6507.7481799994,0
+TAIT.US,D,20060419,000000,1.37755,1.37755,1.37755,1.37755,150.72585900504,0
+TAIT.US,D,20060420,000000,1.41014,1.41014,1.38396,1.38396,4441.1055920922,0
+TAIT.US,D,20060421,000000,1.42315,1.52763,1.42315,1.42955,7200.8748414803,0
+TAIT.US,D,20060424,000000,1.52763,1.56682,1.46215,1.50784,5733.9513404595,0
+TAIT.US,D,20060425,000000,1.47534,1.5995,1.39677,1.5995,35125.493846443,0
+TAIT.US,D,20060426,000000,1.46885,1.58613,1.46885,1.58613,3894.4589907712,0
+TAIT.US,D,20060427,000000,1.48193,1.59292,1.48193,1.58613,611.39503371059,0
+TAIT.US,D,20060428,000000,1.37086,1.58613,1.37086,1.58613,11256.674188371,0
+TAIT.US,D,20060501,000000,1.41665,1.48825,1.41665,1.41665,1380.9460744054,0
+TAIT.US,D,20060502,000000,1.46215,1.58001,1.46215,1.48825,2606.9204909604,0
+TAIT.US,D,20060505,000000,1.58613,1.58613,1.58613,1.58613,307.82041627791,0
+TAIT.US,D,20060509,000000,1.40374,1.58613,1.40374,1.58613,9804.6109833069,0
+TAIT.US,D,20060510,000000,1.45564,1.45564,1.45564,1.45564,150.72585900504,0
+TAIT.US,D,20060512,000000,1.58613,1.58613,1.58613,1.58613,307.82041627791,0
+TAIT.US,D,20060515,000000,1.44285,1.44285,1.41014,1.41014,3069.7125650886,0
+TAIT.US,D,20060516,000000,1.50115,1.50784,1.43596,1.43596,3675.8003502427,0
+TAIT.US,D,20060517,000000,1.38396,1.50784,1.38396,1.50784,3522.951591815,0
+TAIT.US,D,20060519,000000,1.38396,1.47534,1.38396,1.47534,1991.2796584047,0
+TAIT.US,D,20060523,000000,1.55354,1.55354,1.38396,1.49494,1999.7712560951,0
+TAIT.US,D,20060530,000000,1.38396,1.49494,1.38396,1.49494,1071.0027587049,0
+TAIT.US,D,20060602,000000,1.41014,1.46215,1.41014,1.44285,1068.8798592823,0
+TAIT.US,D,20060605,000000,1.46885,1.48825,1.41014,1.41014,5545.0132918475,0
+TAIT.US,D,20060606,000000,1.42315,1.42315,1.42315,1.42315,150.72585900504,0
+TAIT.US,D,20060607,000000,1.44285,1.44285,1.42315,1.42315,459.60772499425,0
+TAIT.US,D,20060608,000000,1.41014,1.41014,1.41014,1.41014,307.82041627791,0
+TAIT.US,D,20060609,000000,1.41014,1.44285,1.41014,1.44285,766.36669156085,0
+TAIT.US,D,20060612,000000,1.38396,1.38396,1.32507,1.32507,42058.883360676,0
+TAIT.US,D,20060613,000000,1.30548,1.30548,1.27298,1.27298,1991.2796584047,0
+TAIT.US,D,20060614,000000,1.25998,1.25998,1.22078,1.25998,1991.2796584047,0
+TAIT.US,D,20060615,000000,1.29907,1.29907,1.27298,1.29907,8732.5467748908,0
+TAIT.US,D,20060616,000000,1.25338,1.30548,1.21428,1.21428,7809.0855260571,0
+TAIT.US,D,20060619,000000,1.24028,1.24028,1.24028,1.24028,150.72585900504,0
+TAIT.US,D,20060621,000000,1.24688,1.24688,1.24688,1.24688,3065.4667662435,0
+TAIT.US,D,20060622,000000,1.21428,1.41665,1.21428,1.22078,3988.9280150772,0
+TAIT.US,D,20060623,000000,1.24688,1.33817,1.24688,1.30548,4746.8031089476,0
+TAIT.US,D,20060626,000000,1.27957,1.37755,1.27957,1.37755,459.60772499425,0
+TAIT.US,D,20060627,000000,1.28607,1.46215,1.27298,1.27298,5364.5668409259,0
+TAIT.US,D,20060705,000000,1.31207,1.31207,1.21428,1.27298,1600.6661646451,0
+TAIT.US,D,20060710,000000,1.24028,1.39046,1.24028,1.39046,319.49636310224,0
+TAIT.US,D,20060711,000000,1.30548,1.30548,1.24688,1.24688,1681.3363427041,0
+TAIT.US,D,20060714,000000,1.36446,1.36446,1.29907,1.36446,3066.5282159547,0
+TAIT.US,D,20060719,000000,1.29257,1.35117,1.27298,1.35117,3764.9621259922,0
+TAIT.US,D,20060720,000000,1.28607,1.29907,1.28607,1.29907,766.36669156085,0
+TAIT.US,D,20060721,000000,1.30548,1.30548,1.30548,1.30548,3522.951591815,0
+TAIT.US,D,20060724,000000,1.27957,1.27957,1.18169,1.24688,6098.0285914364,0
+TAIT.US,D,20060727,000000,1.21428,1.21428,1.18169,1.18799,22333.96337553,0
+TAIT.US,D,20060728,000000,1.29907,1.39677,1.29257,1.37086,5822.0516664976,0
+TAIT.US,D,20060731,000000,1.25338,1.25998,1.25338,1.25338,4900.7133170865,0
+TAIT.US,D,20060804,000000,1.24028,1.24028,1.24028,1.24028,703.74115859397,0
+TAIT.US,D,20060807,000000,1.35117,1.35767,1.27298,1.27298,4046.2462994875,0
+TAIT.US,D,20060808,000000,1.24028,1.24688,1.11639,1.24688,13815.829442321,0
+TAIT.US,D,20060809,000000,1.24028,1.24028,1.24028,1.24028,612.45648342191,0
+TAIT.US,D,20060810,000000,1.24028,1.24028,1.2012,1.2012,1685.5821415494,0
+TAIT.US,D,20060811,000000,1.25338,1.25338,1.25338,1.25338,150.72585900504,0
+TAIT.US,D,20060814,000000,1.29257,1.29257,1.23378,1.24028,917.0925505659,0
+TAIT.US,D,20060815,000000,1.21428,1.31207,1.21428,1.30548,13022.926507978,0
+TAIT.US,D,20060816,000000,1.30548,1.30548,1.30548,1.30548,3827.5876589591,0
+TAIT.US,D,20060817,000000,1.25338,1.25338,1.24028,1.24028,4908.1434650656,0
+TAIT.US,D,20060818,000000,1.22078,1.32507,1.22078,1.32507,307.82041627791,0
+TAIT.US,D,20060831,000000,1.23378,1.24688,1.22728,1.24688,3675.8003502427,0
+TAIT.US,D,20060905,000000,1.22728,1.22728,1.22728,1.22728,459.60772499425,0
+TAIT.US,D,20060908,000000,1.22728,1.22728,1.22728,1.22728,1533.794832833,0
+TAIT.US,D,20060911,000000,1.27298,1.33157,1.27298,1.33157,1685.5821415494,0
+TAIT.US,D,20060912,000000,1.20778,1.23378,1.16199,1.18169,20543.29771256,0
+TAIT.US,D,20060913,000000,1.18799,1.29907,1.18169,1.29907,10413.883117595,0
+TAIT.US,D,20060914,000000,1.26657,1.26657,1.17491,1.18169,21923.182337255,0
+TAIT.US,D,20060919,000000,1.17491,1.17491,1.17491,1.17491,1533.794832833,0
+TAIT.US,D,20060920,000000,1.18799,1.24028,1.18799,1.24028,489.32831691074,0
+TAIT.US,D,20060921,000000,1.24028,1.24028,1.22728,1.22728,1380.9460744054,0
+TAIT.US,D,20060925,000000,1.23378,1.29907,1.23378,1.29257,1533.794832833,0
+TAIT.US,D,20060926,000000,1.29257,1.29257,1.29257,1.29257,1533.794832833,0
+TAIT.US,D,20060927,000000,1.35117,1.35117,1.35117,1.35117,150.72585900504,0
+TAIT.US,D,20060928,000000,1.35117,1.35767,1.35117,1.35767,607.14923486539,0
+TAIT.US,D,20060929,000000,1.35117,1.35767,1.35117,1.35767,3063.3438668208,0
+TAIT.US,D,20061002,000000,1.35117,1.35767,1.35117,1.35767,1533.794832833,0
+TAIT.US,D,20061003,000000,1.35767,1.40374,1.23378,1.24028,9358.8021045596,0
+TAIT.US,D,20061006,000000,1.23378,1.23378,1.2012,1.21428,608.21068457669,0
+TAIT.US,D,20061009,000000,1.2012,1.40374,1.2012,1.40374,6265.7376458224,0
+TAIT.US,D,20061012,000000,1.38396,1.39677,1.27298,1.27298,9651.7622248793,0
+TAIT.US,D,20061017,000000,1.30548,1.30548,1.30548,1.30548,3065.4667662435,0
+TAIT.US,D,20061018,000000,1.22078,1.23378,1.21428,1.23378,2295.9157255487,0
+TAIT.US,D,20061019,000000,1.29257,1.30548,1.24028,1.30548,5802.9455716942,0
+TAIT.US,D,20061026,000000,1.33817,1.33817,1.31207,1.33817,1991.2796584047,0
+TAIT.US,D,20061027,000000,1.33817,1.33817,1.33817,1.33817,766.36669156085,0
+TAIT.US,D,20061030,000000,1.39046,1.40374,1.34467,1.36446,7107.4672668857,0
+TAIT.US,D,20061031,000000,1.38396,1.38396,1.38396,1.38396,1533.794832833,0
+TAIT.US,D,20061101,000000,1.37086,1.41665,1.37086,1.39677,2606.9204909604,0
+TAIT.US,D,20061102,000000,1.41665,1.41665,1.38396,1.39677,611.39503371059,0
+TAIT.US,D,20061103,000000,1.38396,1.50115,1.38396,1.50115,901.17080489635,0
+TAIT.US,D,20061106,000000,1.41665,1.50115,1.41665,1.44285,6127.7491833529,0
+TAIT.US,D,20061107,000000,1.41665,1.50115,1.37086,1.37086,10955.22247036,0
+TAIT.US,D,20061109,000000,1.46215,1.46885,1.43596,1.43596,3065.4667662435,0
+TAIT.US,D,20061110,000000,1.37086,1.46885,1.31207,1.46885,12952.870827032,0
+TAIT.US,D,20061113,000000,1.47534,1.49494,1.47534,1.49494,307.82041627791,0
+TAIT.US,D,20061114,000000,1.52094,1.54072,1.42315,1.48193,5210.656632787,0
+TAIT.US,D,20061115,000000,1.48193,1.49494,1.34467,1.49494,10109.247050451,0
+TAIT.US,D,20061116,000000,1.48825,1.63182,1.40374,1.56032,13942.141957967,0
+TAIT.US,D,20061117,000000,1.50115,1.51443,1.49494,1.50784,5055.6849749368,0
+TAIT.US,D,20061120,000000,1.52094,1.52094,1.52094,1.52094,150.72585900504,0
+TAIT.US,D,20061121,000000,1.52094,1.62533,1.48825,1.53403,4748.9260083702,0
+TAIT.US,D,20061122,000000,1.47534,1.54072,1.47534,1.54072,307.82041627791,0
+TAIT.US,D,20061124,000000,1.5995,1.5995,1.50115,1.54704,1223.8515171326,0
+TAIT.US,D,20061127,000000,1.52763,1.56032,1.44915,1.56032,1991.2796584047,0
+TAIT.US,D,20061128,000000,1.56682,1.56682,1.56682,1.56682,150.72585900504,0
+TAIT.US,D,20061129,000000,1.5995,1.5995,1.44915,1.54072,4441.1055920922,0
+TAIT.US,D,20061130,000000,1.5995,1.61892,1.43596,1.5995,7660.4825664746,0
+TAIT.US,D,20061204,000000,1.55354,1.63182,1.55354,1.63182,4136.4695249482,0
+TAIT.US,D,20061205,000000,1.5995,1.5995,1.43596,1.43596,5055.6849749368,0
+TAIT.US,D,20061206,000000,1.59292,1.62533,1.59292,1.62533,307.82041627791,0
+TAIT.US,D,20061211,000000,1.57323,1.57323,1.56682,1.56682,2450.8873833989,0
+TAIT.US,D,20061213,000000,1.54072,1.56682,1.54072,1.56682,4136.4695249482,0
+TAIT.US,D,20061214,000000,1.44285,1.45564,1.27957,1.45564,15446.216198883,0
+TAIT.US,D,20061215,000000,1.44285,1.44285,1.44285,1.44285,1093.2932026422,0
+TAIT.US,D,20061218,000000,1.35767,1.39046,1.35767,1.39046,1533.794832833,0
+TAIT.US,D,20061219,000000,1.33817,1.37086,1.33817,1.37086,1685.5821415494,0
+TAIT.US,D,20061220,000000,1.35767,1.37755,1.35767,1.35767,1841.6152491109,0
+TAIT.US,D,20061222,000000,1.32507,1.60582,1.32507,1.50115,16714.648603891,0
+TAIT.US,D,20061226,000000,1.60582,1.60582,1.46885,1.5995,7349.4778010628,0
+TAIT.US,D,20061228,000000,1.5995,1.5995,1.46215,1.48825,7219.9809362839,0
+TAIT.US,D,20061229,000000,1.46215,1.52094,1.46215,1.52094,2755.5234505429,0
+TAIT.US,D,20070105,000000,1.56032,1.56032,1.44285,1.44285,2450.8873833989,0
+TAIT.US,D,20070108,000000,1.43596,1.43596,1.36446,1.37086,7202.997740903,0
+TAIT.US,D,20070110,000000,1.53403,1.61232,1.50115,1.5995,50521.821908894,0
+TAIT.US,D,20070111,000000,1.61232,1.61232,1.52763,1.53403,8221.989463754,0
+TAIT.US,D,20070112,000000,1.49494,1.58613,1.49494,1.58613,7524.6170034278,0
+TAIT.US,D,20070116,000000,1.63182,2.11494,1.63182,1.78218,167789.72456396,0
+TAIT.US,D,20070117,000000,1.86679,2.26502,1.80168,1.86038,227158.72981656,0
+TAIT.US,D,20070118,000000,1.82788,2.18701,1.82788,2.05625,97877.339328973,0
+TAIT.US,D,20070119,000000,2.08921,2.19351,1.95826,2.08244,97759.518411017,0
+TAIT.US,D,20070122,000000,2.12144,2.17382,1.89985,1.91918,44509.770744074,0
+TAIT.US,D,20070123,000000,2.10862,2.10862,1.95168,1.98446,9456.4554779995,0
+TAIT.US,D,20070124,000000,1.97145,2.03015,1.84729,1.99096,33690.413836761,0
+TAIT.US,D,20070125,000000,1.93914,1.99096,1.93914,1.95826,12806.390766871,0
+TAIT.US,D,20070126,000000,1.95826,2.00415,1.95826,2.00415,3326.583395224,0
+TAIT.US,D,20070129,000000,1.95826,2.02347,1.84729,1.87329,19149.61424162,0
+TAIT.US,D,20070130,000000,1.93226,1.93226,1.8145,1.87997,17461.909200648,0
+TAIT.US,D,20070131,000000,1.93914,1.93914,1.91267,1.91267,2144.1284168323,0
+TAIT.US,D,20070201,000000,1.91267,1.91267,1.88647,1.89317,3697.0293444687,0
+TAIT.US,D,20070202,000000,1.95826,1.97145,1.89317,1.96476,10974.328565163,0
+TAIT.US,D,20070205,000000,1.92567,1.94508,1.77568,1.87997,43796.476538079,0
+TAIT.US,D,20070206,000000,1.84729,1.91267,1.84097,1.90626,14553.536991677,0
+TAIT.US,D,20070207,000000,1.99096,1.99096,1.86679,1.92567,5511.0469010858,0
+TAIT.US,D,20070208,000000,1.91918,1.91918,1.89317,1.89317,2144.1284168323,0
+TAIT.US,D,20070209,000000,1.95168,1.95168,1.94508,1.94508,1147.4271379187,0
+TAIT.US,D,20070212,000000,1.94508,1.94508,1.8145,1.83419,9270.7017785215,0
+TAIT.US,D,20070213,000000,1.88647,1.89317,1.79519,1.79519,3215.1311755372,0
+TAIT.US,D,20070214,000000,1.80818,1.82788,1.80818,1.82788,1612.3421114694,0
+TAIT.US,D,20070215,000000,1.82788,1.82788,1.82788,1.82788,766.36669156085,0
+TAIT.US,D,20070216,000000,1.83419,1.83419,1.79519,1.80168,4136.4695249482,0
+TAIT.US,D,20070220,000000,1.79519,1.85388,1.79519,1.79519,6180.8216689181,0
+TAIT.US,D,20070221,000000,1.769,1.769,1.65151,1.7168,36226.217197064,0
+TAIT.US,D,20070222,000000,1.6777,1.7168,1.63182,1.63182,16163.756203724,0
+TAIT.US,D,20070223,000000,1.63182,1.86038,1.63182,1.83419,12831.865559943,0
+TAIT.US,D,20070226,000000,1.82788,1.91918,1.78218,1.78218,10101.816902472,0
+TAIT.US,D,20070227,000000,1.73008,1.77568,1.70379,1.73008,9972.3200376928,0
+TAIT.US,D,20070228,000000,1.70379,1.82788,1.70379,1.7494,9498.9134664517,0
+TAIT.US,D,20070301,000000,1.72321,1.72321,1.63842,1.63842,10719.58063445,0
+TAIT.US,D,20070302,000000,1.88647,1.88647,1.79519,1.79519,2184.4635058618,0
+TAIT.US,D,20070305,000000,1.64501,1.89317,1.64501,1.69071,6893.0544252025,0
+TAIT.US,D,20070306,000000,1.69711,1.7168,1.69711,1.69711,29524.223719896,0
+TAIT.US,D,20070307,000000,1.72321,1.72321,1.72321,1.72321,150.72585900504,0
+TAIT.US,D,20070308,000000,1.74318,1.74318,1.73008,1.73008,839.60672164077,0
+TAIT.US,D,20070309,000000,1.80168,1.80168,1.73008,1.73008,7800.5939283667,0
+TAIT.US,D,20070312,000000,1.6777,1.74318,1.63842,1.7365,44352.676186801,0
+TAIT.US,D,20070313,000000,1.78218,1.82137,1.69711,1.70379,10876.675191723,0
+TAIT.US,D,20070314,000000,1.70379,1.70379,1.63842,1.69711,2755.5234505429,0
+TAIT.US,D,20070315,000000,1.69711,1.69711,1.64501,1.67111,1533.794832833,0
+TAIT.US,D,20070316,000000,1.67111,1.8145,1.67111,1.8145,3065.4667662435,0
+TAIT.US,D,20070319,000000,1.84097,1.84097,1.82788,1.83419,9804.6109833069,0
+TAIT.US,D,20070321,000000,1.83419,1.83419,1.83419,1.83419,384.24479549173,0
+TAIT.US,D,20070322,000000,1.7103,1.73008,1.65151,1.73008,5845.4035601463,0
+TAIT.US,D,20070323,000000,1.65811,1.80818,1.63182,1.69711,48511.436155687,0
+TAIT.US,D,20070326,000000,1.69711,1.69711,1.67111,1.69071,11795.890641711,0
+TAIT.US,D,20070327,000000,1.69711,1.73008,1.65811,1.70379,45010.775007808,0
+TAIT.US,D,20070328,000000,1.72321,1.7365,1.63842,1.65151,13068.568845564,0
+TAIT.US,D,20070329,000000,1.65811,1.7494,1.65811,1.7494,19304.58589947,0
+TAIT.US,D,20070330,000000,1.65811,1.65811,1.65811,1.65811,307.82041627791,0
+TAIT.US,D,20070402,000000,1.6777,1.78878,1.6649,1.6777,18383.247550058,0
+TAIT.US,D,20070403,000000,1.6649,1.6649,1.63182,1.65811,2609.0433903831,0
+TAIT.US,D,20070405,000000,1.6649,1.70379,1.63182,1.68411,19064.698264716,0
+TAIT.US,D,20070409,000000,1.64501,1.7168,1.64501,1.65811,21997.483817046,0
+TAIT.US,D,20070410,000000,1.7103,1.85388,1.69711,1.84729,17429.004259597,0
+TAIT.US,D,20070411,000000,1.86679,1.93226,1.86679,1.92567,3290.4941050397,0
+TAIT.US,D,20070413,000000,1.92567,1.92567,1.84097,1.84097,766.36669156085,0
+TAIT.US,D,20070416,000000,1.8145,1.93914,1.7625,1.93914,6893.0544252025,0
+TAIT.US,D,20070417,000000,1.95826,1.95826,1.86679,1.95826,2606.9204909604,0
+TAIT.US,D,20070418,000000,1.95826,1.95826,1.91267,1.95168,24816.694250267,0
+TAIT.US,D,20070419,000000,1.91267,1.95826,1.91267,1.95826,9959.5826411572,0
+TAIT.US,D,20070420,000000,1.93226,1.95826,1.92567,1.95826,5586.4098305883,0
+TAIT.US,D,20070423,000000,1.93914,1.93914,1.90626,1.93914,7660.4825664746,0
+TAIT.US,D,20070424,000000,1.92567,1.93914,1.75618,1.89317,12410.470024556,0
+TAIT.US,D,20070425,000000,1.92567,1.93914,1.87329,1.87997,3677.9232496653,0
+TAIT.US,D,20070426,000000,1.7625,1.86038,1.7625,1.86038,917.0925505659,0
+TAIT.US,D,20070430,000000,1.769,1.87329,1.7625,1.87329,2282.1168793017,0
+TAIT.US,D,20070501,000000,1.83419,1.86038,1.77568,1.77568,8165.732629055,0
+TAIT.US,D,20070502,000000,1.769,1.86038,1.769,1.86038,3984.6822162319,0
+TAIT.US,D,20070504,000000,1.84729,1.95168,1.84097,1.95168,27037.247046313,0
+TAIT.US,D,20070507,000000,1.92567,1.95826,1.89317,1.89317,7769.8118867389,0
+TAIT.US,D,20070508,000000,1.89317,1.89317,1.89317,1.89317,889.49485807202,0
+TAIT.US,D,20070509,000000,1.82788,1.89317,1.82788,1.89317,8785.619260456,0
+TAIT.US,D,20070510,000000,1.82788,1.86038,1.82788,1.86038,1380.9460744054,0
+TAIT.US,D,20070511,000000,1.90626,1.93914,1.90626,1.93914,9341.8189091787,0
+TAIT.US,D,20070514,000000,1.93914,1.95826,1.89985,1.95168,20679.163275607,0
+TAIT.US,D,20070515,000000,1.93914,1.95826,1.93914,1.95826,2450.8873833989,0
+TAIT.US,D,20070516,000000,1.79519,1.83419,1.79519,1.82788,5178.813141448,0
+TAIT.US,D,20070517,000000,1.82788,1.82788,1.82788,1.82788,150.72585900504,0
+TAIT.US,D,20070518,000000,1.82788,1.82788,1.82788,1.82788,766.36669156085,0
+TAIT.US,D,20070521,000000,1.82788,1.82788,1.7365,1.74318,23154.464002366,0
+TAIT.US,D,20070522,000000,1.74318,1.74318,1.65151,1.69711,2606.9204909604,0
+TAIT.US,D,20070523,000000,1.78218,1.78218,1.78218,1.78218,3065.4667662435,0
+TAIT.US,D,20070529,000000,1.7103,1.7168,1.64501,1.64501,3369.0413836761,0
+TAIT.US,D,20070530,000000,1.64501,1.78878,1.64501,1.78878,18230.398791631,0
+TAIT.US,D,20070531,000000,1.75618,1.75618,1.75618,1.75618,150.72585900504,0
+TAIT.US,D,20070601,000000,1.70379,1.79519,1.70379,1.78878,7252.8858773343,0
+TAIT.US,D,20070604,000000,1.78878,1.82137,1.68411,1.82137,4159.8214185969,0
+TAIT.US,D,20070605,000000,1.80818,1.89317,1.79519,1.79519,4288.2568336647,0
+TAIT.US,D,20070607,000000,1.7625,1.82788,1.64501,1.82788,3290.4941050397,0
+TAIT.US,D,20070608,000000,1.82788,1.82788,1.82788,1.82788,1068.8798592823,0
+TAIT.US,D,20070613,000000,1.69071,1.7625,1.69071,1.7365,1991.2796584047,0
+TAIT.US,D,20070614,000000,1.7365,1.7625,1.7365,1.7625,5511.0469010858,0
+TAIT.US,D,20070615,000000,1.80818,1.82137,1.80818,1.82137,459.60772499425,0
+TAIT.US,D,20070622,000000,1.769,1.769,1.69711,1.69711,12619.575617682,0
+TAIT.US,D,20070625,000000,1.69711,1.69711,1.64501,1.65811,4217.1397030073,0
+TAIT.US,D,20070626,000000,1.65811,1.65811,1.65811,1.65811,307.82041627791,0
+TAIT.US,D,20070629,000000,1.65811,1.67111,1.65151,1.65811,8070.2021550376,0
+TAIT.US,D,20070702,000000,1.65151,1.72321,1.65151,1.72321,766.36669156085,0
+TAIT.US,D,20070705,000000,1.69711,1.69711,1.69711,1.69711,1834.1851011318,0
+TAIT.US,D,20070706,000000,1.65151,1.73008,1.63182,1.6649,13942.141957967,0
+TAIT.US,D,20070709,000000,1.6649,1.6649,1.63842,1.63842,1405.3594177653,0
+TAIT.US,D,20070710,000000,1.63842,1.63842,1.63842,1.63842,4597.1386996538,0
+TAIT.US,D,20070712,000000,1.69711,1.69711,1.69711,1.69711,3065.4667662435,0
+TAIT.US,D,20070713,000000,1.69711,1.69711,1.63182,1.63182,4641.7195875286,0
+TAIT.US,D,20070716,000000,1.69711,1.69711,1.63182,1.63182,8693.2731355726,0
+TAIT.US,D,20070717,000000,1.64501,1.64501,1.64501,1.64501,459.60772499425,0
+TAIT.US,D,20070718,000000,1.7365,1.7365,1.7365,1.7365,150.72585900504,0
+TAIT.US,D,20070719,000000,1.7103,1.7365,1.64501,1.7365,1612.3421114694,0
+TAIT.US,D,20070723,000000,1.69711,1.69711,1.69711,1.69711,307.82041627791,0
+TAIT.US,D,20070725,000000,1.64501,1.72321,1.64501,1.72321,1068.8798592823,0
+TAIT.US,D,20070726,000000,1.65151,1.65151,1.65151,1.65151,1533.794832833,0
+TAIT.US,D,20070727,000000,1.72321,1.72321,1.72321,1.72321,150.72585900504,0
+TAIT.US,D,20070730,000000,1.65151,1.65811,1.18169,1.37086,83329.109585853,0
+TAIT.US,D,20070731,000000,1.53403,1.53403,1.47534,1.50115,15755.098064872,0
+TAIT.US,D,20070801,000000,1.50115,1.56682,1.50115,1.56682,7598.9184832191,0
+TAIT.US,D,20070806,000000,1.46885,1.47534,1.43596,1.43596,3827.5876589591,0
+TAIT.US,D,20070807,000000,1.45564,1.50115,1.45564,1.50115,1763.0679704745,0
+TAIT.US,D,20070808,000000,1.46215,1.56032,1.46215,1.56032,2486.9766735832,0
+TAIT.US,D,20070810,000000,1.48193,1.48193,1.48193,1.48193,841.72962106338,0
+TAIT.US,D,20070813,000000,1.46215,1.47534,1.46215,1.47534,9235.6739380485,0
+TAIT.US,D,20070814,000000,1.52094,1.52094,1.32507,1.32507,5364.5668409259,0
+TAIT.US,D,20070815,000000,1.29257,1.29257,1.16859,1.16859,28828.974158993,0
+TAIT.US,D,20070816,000000,1.22078,1.22728,1.17491,1.17491,16389.844992232,0
+TAIT.US,D,20070817,000000,1.17491,1.22728,1.17491,1.18169,2757.6463499655,0
+TAIT.US,D,20070820,000000,1.17491,1.29257,1.17491,1.19431,17124.368192453,0
+TAIT.US,D,20070821,000000,1.20778,1.28607,1.20778,1.20778,1685.5821415494,0
+TAIT.US,D,20070822,000000,1.23378,1.23378,1.23378,1.23378,459.60772499425,0
+TAIT.US,D,20070823,000000,1.27298,1.27298,1.18799,1.18799,12344.660142456,0
+TAIT.US,D,20070824,000000,1.18799,1.18799,1.18799,1.18799,1834.1851011318,0
+TAIT.US,D,20070828,000000,1.20778,1.25338,1.20778,1.25338,537.09355391938,0
+TAIT.US,D,20070829,000000,1.28607,1.30548,1.28607,1.30548,6088.4755440347,0
+TAIT.US,D,20070905,000000,1.31867,1.31867,1.31867,1.31867,917.0925505659,0
+TAIT.US,D,20070907,000000,1.20778,1.28607,1.20778,1.28607,1034.9134685206,0
+TAIT.US,D,20070910,000000,1.31867,1.32507,1.31207,1.31207,1382.0075241166,0
+TAIT.US,D,20070912,000000,1.30548,1.31207,1.30548,1.30548,7713.5550520398,0
+TAIT.US,D,20070913,000000,1.31207,1.31207,1.28607,1.28607,2287.4241278582,0
+TAIT.US,D,20070918,000000,1.40374,1.40374,1.28607,1.29907,3899.7662393277,0
+TAIT.US,D,20070919,000000,1.29907,1.29907,1.29907,1.29907,1533.794832833,0
+TAIT.US,D,20070920,000000,1.20778,1.20778,1.20778,1.20778,706.92550772788,0
+TAIT.US,D,20070921,000000,1.24688,1.24688,1.20778,1.21428,10385.22397539,0
+TAIT.US,D,20070924,000000,1.21428,1.21428,1.21428,1.21428,6127.7491833529,0
+TAIT.US,D,20070925,000000,1.20778,1.20778,1.20778,1.20778,12213.040378253,0
+TAIT.US,D,20070926,000000,1.20778,1.20778,1.20778,1.20778,10380.978176545,0
+TAIT.US,D,20071002,000000,1.18799,1.18799,1.17491,1.17491,6279.5364920693,0
+TAIT.US,D,20071004,000000,1.2012,1.21428,1.2012,1.21428,2640.8868817222,0
+TAIT.US,D,20071005,000000,1.21428,1.21428,1.2012,1.2012,5668.1414583587,0
+TAIT.US,D,20071009,000000,1.17491,1.2012,1.07711,1.19431,14434.654624011,0
+TAIT.US,D,20071012,000000,1.16859,1.29907,1.14241,1.26657,15833.645343509,0
+TAIT.US,D,20071015,000000,1.14891,1.23378,1.14241,1.19431,3347.8123894501,0
+TAIT.US,D,20071016,000000,1.15531,1.15531,1.15531,1.15531,766.36669156085,0
+TAIT.US,D,20071018,000000,1.14891,1.14891,1.14891,1.14891,150.72585900504,0
+TAIT.US,D,20071019,000000,1.17491,1.17491,1.17491,1.17491,3065.4667662435,0
+TAIT.US,D,20071022,000000,1.17491,1.17491,1.17491,1.17491,12866.893400416,0
+TAIT.US,D,20071023,000000,1.14241,1.14241,1.14241,1.14241,13173.652366983,0
+TAIT.US,D,20071024,000000,1.14891,1.16859,1.14891,1.16859,1348.041133355,0
+TAIT.US,D,20071025,000000,1.17491,1.18169,1.17491,1.18169,917.0925505659,0
+TAIT.US,D,20071026,000000,1.20778,1.27298,1.20778,1.27298,611.39503371059,0
+TAIT.US,D,20071029,000000,1.18799,1.18799,1.18799,1.18799,1685.5821415494,0
+TAIT.US,D,20071030,000000,1.16859,1.16859,1.16859,1.16859,1055.0810130354,0
+TAIT.US,D,20071031,000000,1.16859,1.16859,1.14891,1.14891,766.36669156085,0
+TAIT.US,D,20071101,000000,1.14241,1.14891,1.1357,1.14241,16466.269371446,0
+TAIT.US,D,20071105,000000,1.09021,1.11639,1.09021,1.11639,4519.6528707287,0
+TAIT.US,D,20071107,000000,1.16859,1.16859,1.16859,1.16859,611.39503371059,0
+TAIT.US,D,20071108,000000,1.10961,1.10961,1.07711,1.07711,7401.4888369167,0
+TAIT.US,D,20071113,000000,1.11639,1.11639,1.10961,1.10961,2295.9157255487,0
+TAIT.US,D,20071114,000000,1.10961,1.10961,1.07711,1.07711,1533.794832833,0
+TAIT.US,D,20071115,000000,1.07711,1.07711,1.07711,1.07711,1194.130925216,0
+TAIT.US,D,20071116,000000,1.07711,1.07711,1.07711,1.07711,542.4008024759,0
+TAIT.US,D,20071119,000000,0.979229,0.979229,0.979229,0.979229,4397.5861539288,0
+TAIT.US,D,20071129,000000,1.02502,1.02502,1.02502,1.02502,307.82041627791,0
+TAIT.US,D,20071204,000000,1.01182,1.01182,1.01182,1.01182,1493.4597438035,0
+TAIT.US,D,20071205,000000,0.998629,0.998629,0.998629,0.998629,689.94231234703,0
+TAIT.US,D,20071206,000000,0.992033,1.00531,0.940035,1.00531,3494.2924496099,0
+TAIT.US,D,20071210,000000,1.01182,1.01182,1.01182,1.01182,994.57837949103,0
+TAIT.US,D,20071211,000000,1.01823,1.01823,1.01182,1.01182,1991.2796584047,0
+TAIT.US,D,20071212,000000,0.998629,0.998629,0.998629,0.998629,231.39603706408,0
+TAIT.US,D,20071214,000000,0.998629,0.998629,0.998629,0.998629,3065.4667662435,0
+TAIT.US,D,20071220,000000,0.998629,0.998629,0.913939,0.926846,3755.4090785904,0
+TAIT.US,D,20071221,000000,0.97282,0.979229,0.97282,0.979229,766.36669156085,0
+TAIT.US,D,20071226,000000,0.979229,0.979229,0.907344,0.926846,7809.0855260571,0
+TAIT.US,D,20071227,000000,0.868152,0.992033,0.868152,0.907344,4017.5871572823,0
+TAIT.US,D,20071228,000000,0.913939,0.913939,0.855151,0.913939,12006.05768455,0
+TAIT.US,D,20071231,000000,0.913939,1.29257,0.855151,1.22078,40457.155746319,0
+TAIT.US,D,20080103,000000,1.22078,1.22078,1.22078,1.22078,3065.4667662435,0
+TAIT.US,D,20080104,000000,1.00531,1.20778,1.00531,1.20778,2456.1946319554,0
+TAIT.US,D,20080107,000000,1.07711,1.07711,1.07711,1.07711,274.91547522751,0
+TAIT.US,D,20080108,000000,1.2012,1.2012,1.2012,1.2012,2009.3243034969,0
+TAIT.US,D,20080110,000000,1.2012,1.2012,1.2012,1.2012,468.09932268468,0
+TAIT.US,D,20080111,000000,1.05092,1.05092,1.05092,1.05092,150.72585900504,0
+TAIT.US,D,20080114,000000,1.2012,1.2012,1.2012,1.2012,459.60772499425,0
+TAIT.US,D,20080115,000000,1.17491,1.17491,1.17491,1.17491,1841.6152491109,0
+TAIT.US,D,20080116,000000,1.07071,1.07071,1.05092,1.05092,3065.4667662435,0
+TAIT.US,D,20080117,000000,1.07711,1.07711,1.05092,1.05092,2835.1321788906,0
+TAIT.US,D,20080122,000000,1.03802,1.03802,1.01182,1.01182,2295.9157255487,0
+TAIT.US,D,20080123,000000,1.01182,1.01182,0.979229,0.979229,4824.2889378727,0
+TAIT.US,D,20080124,000000,0.985632,0.985632,0.979229,0.979229,1453.124654774,0
+TAIT.US,D,20080128,000000,0.979229,0.985632,0.868152,0.868152,42434.636558477,0
+TAIT.US,D,20080131,000000,0.933629,0.959726,0.933629,0.959726,1920.1625277474,0
+TAIT.US,D,20080201,000000,0.933629,0.933629,0.933629,0.933629,307.82041627791,0
+TAIT.US,D,20080204,000000,0.959726,0.992033,0.933629,0.933629,764.24379213825,0
+TAIT.US,D,20080208,000000,1.03802,1.20778,0.985632,0.985632,14591.749181285,0
+TAIT.US,D,20080211,000000,0.985632,0.985632,0.959726,0.979229,17769.729616926,0
+TAIT.US,D,20080212,000000,0.940035,0.940035,0.940035,0.940035,242.01053417711,0
+TAIT.US,D,20080215,000000,0.95313,0.95313,0.95313,0.95313,1533.794832833,0
+TAIT.US,D,20080219,000000,0.946442,0.946442,0.946442,0.946442,157.09455727286,0
+TAIT.US,D,20080220,000000,0.979229,0.979229,0.979229,0.979229,382.12189606912,0
+TAIT.US,D,20080225,000000,0.95313,0.95313,0.95313,0.95313,1533.794832833,0
+TAIT.US,D,20080304,000000,0.946442,0.946442,0.946442,0.946442,459.60772499425,0
+TAIT.US,D,20080306,000000,0.946442,0.979229,0.913939,0.913939,18457.549029849,0
+TAIT.US,D,20080307,000000,0.95313,0.979229,0.95313,0.979229,1841.6152491109,0
+TAIT.US,D,20080310,000000,0.946442,0.95313,0.926846,0.95313,3522.951591815,0
+TAIT.US,D,20080311,000000,0.913939,0.926846,0.913939,0.926846,4077.0283411153,0
+TAIT.US,D,20080312,000000,0.913939,0.913939,0.913939,0.913939,150.72585900504,0
+TAIT.US,D,20080313,000000,0.946442,0.979229,0.946442,0.979229,79416.605949988,0
+TAIT.US,D,20080318,000000,0.966226,1.02502,0.920534,1.02502,2755.5234505429,0
+TAIT.US,D,20080320,000000,0.920534,0.920534,0.920534,0.920534,1533.794832833,0
+TAIT.US,D,20080325,000000,0.926846,0.926846,0.926846,0.926846,1685.5821415494,0
+TAIT.US,D,20080328,000000,1.01182,1.18799,0.979229,0.979229,7466.2372693062,0
+TAIT.US,D,20080331,000000,0.926846,0.979229,0.926846,0.926846,1567.7612235947,0
+TAIT.US,D,20080401,000000,0.97282,0.97282,0.926846,0.926846,3008.148481833,0
+TAIT.US,D,20080403,000000,0.97282,0.97282,0.97282,0.97282,459.60772499425,0
+TAIT.US,D,20080407,000000,0.97282,0.97282,0.97282,0.97282,1068.8798592823,0
+TAIT.US,D,20080408,000000,1.00531,1.00531,1.00531,1.00531,1533.794832833,0
+TAIT.US,D,20080409,000000,0.920534,0.920534,0.920534,0.920534,459.60772499425,0
+TAIT.US,D,20080411,000000,0.979229,1.00531,0.979229,0.992033,5711.6608965221,0
+TAIT.US,D,20080414,000000,0.985632,0.985632,0.985632,0.985632,231.39603706408,0
+TAIT.US,D,20080416,000000,0.920534,0.920534,0.920534,0.920534,459.60772499425,0
+TAIT.US,D,20080417,000000,0.985632,0.985632,0.946442,0.946442,2679.099071329,0
+TAIT.US,D,20080422,000000,0.946442,0.946442,0.946442,0.946442,1068.8798592823,0
+TAIT.US,D,20080424,000000,0.946442,0.95313,0.946442,0.95313,1533.794832833,0
+TAIT.US,D,20080428,000000,0.946442,0.979229,0.920534,0.920534,3492.1695501872,0
+TAIT.US,D,20080430,000000,0.920534,0.920534,0.913939,0.920534,6154.2854261355,0
+TAIT.US,D,20080505,000000,0.881248,0.881248,0.881248,0.881248,607.14923486539,0
+TAIT.US,D,20080506,000000,0.887748,0.887748,0.881248,0.881248,1423.4040628575,0
+TAIT.US,D,20080508,000000,0.881248,0.985632,0.881248,0.985632,6861.2109338634,0
+TAIT.US,D,20080513,000000,0.946442,0.946442,0.946442,0.946442,4031.3860035292,0
+TAIT.US,D,20080515,000000,0.920534,0.946442,0.920534,0.946442,150.72585900504,0
+TAIT.US,D,20080527,000000,0.887748,0.887748,0.881248,0.881248,10537.011284106,0
+TAIT.US,D,20080530,000000,0.913939,0.913939,0.913939,0.913939,150.72585900504,0
+TAIT.US,D,20080605,000000,0.881248,0.900749,0.881248,0.881248,3355.2425374292,0
+TAIT.US,D,20080609,000000,0.900749,0.900749,0.900749,0.900749,4340.2678695185,0
+TAIT.US,D,20080620,000000,0.829149,0.829149,0.829149,0.829149,307.82041627791,0
+TAIT.US,D,20080624,000000,0.829149,0.829149,0.80946,0.829149,3827.5876589591,0
+TAIT.US,D,20080626,000000,0.80946,0.80946,0.80946,0.80946,150.72585900504,0
+TAIT.US,D,20080627,000000,0.770362,0.770362,0.620096,0.685383,38835.260587447,0
+TAIT.US,D,20080630,000000,0.652975,0.685383,0.63338,0.665599,7890.8171538274,0
+TAIT.US,D,20080701,000000,0.652975,0.652975,0.63338,0.652975,11195.110105114,0
+TAIT.US,D,20080702,000000,0.639692,0.665599,0.639692,0.665599,9498.9134664517,0
+TAIT.US,D,20080703,000000,0.646474,0.646474,0.626595,0.626595,3984.6822162319,0
+TAIT.US,D,20080707,000000,0.6135,0.665599,0.6135,0.665599,10841.64735125,0
+TAIT.US,D,20080708,000000,0.6005,0.659381,0.6005,0.659381,10430.866312976,0
+TAIT.US,D,20080709,000000,0.620096,0.620096,0.528804,0.528804,44886.585391587,0
+TAIT.US,D,20080710,000000,0.63338,0.63338,0.63338,0.63338,7179.6458472543,0
+TAIT.US,D,20080714,000000,0.63338,0.63338,0.561308,0.561308,3827.5876589591,0
+TAIT.US,D,20080715,000000,0.6135,0.6135,0.6135,0.6135,307.82041627791,0
+TAIT.US,D,20080721,000000,0.607283,0.607283,0.607283,0.607283,459.60772499425,0
+TAIT.US,D,20080722,000000,0.561308,0.561308,0.561308,0.561308,1453.124654774,0
+TAIT.US,D,20080723,000000,0.6135,0.6135,0.6135,0.6135,764.24379213825,0
+TAIT.US,D,20080731,000000,0.55509,0.63338,0.55509,0.63338,1311.9518431707,0
+TAIT.US,D,20080805,000000,0.561308,0.561308,0.561308,0.561308,150.72585900504,0
+TAIT.US,D,20080807,000000,0.607283,0.6135,0.607283,0.6135,5032.3330812882,0
+TAIT.US,D,20080811,000000,0.561308,0.567997,0.561308,0.561308,9192.1544998851,0
+TAIT.US,D,20080812,000000,0.574403,0.574403,0.574403,0.574403,150.72585900504,0
+TAIT.US,D,20080813,000000,0.587687,0.587687,0.587687,0.587687,307.82041627791,0
+TAIT.US,D,20080814,000000,0.567997,0.567997,0.567997,0.567997,917.0925505659,0
+TAIT.US,D,20080815,000000,0.561308,0.574403,0.55509,0.574403,4748.9260083702,0
+TAIT.US,D,20080818,000000,0.639692,0.639692,0.639692,0.639692,2143.066967121,0
+TAIT.US,D,20080820,000000,0.561308,0.594281,0.561308,0.594281,6151.1010770016,0
+TAIT.US,D,20080821,000000,0.587687,0.587687,0.587687,0.587687,5511.0469010858,0
+TAIT.US,D,20080822,000000,0.587687,0.587687,0.587687,0.587687,917.0925505659,0
+TAIT.US,D,20080825,000000,0.561308,0.620096,0.561308,0.620096,459.60772499425,0
+TAIT.US,D,20080826,000000,0.620096,0.620096,0.620096,0.620096,150.72585900504,0
+TAIT.US,D,20080902,000000,0.6135,0.6135,0.6135,0.6135,15267.892647384,0
+TAIT.US,D,20080903,000000,0.6135,0.620096,0.6135,0.620096,1533.794832833,0
+TAIT.US,D,20080905,000000,0.620096,0.620096,0.620096,0.620096,11489.131675145,0
+TAIT.US,D,20080908,000000,0.620096,0.620096,0.620096,0.620096,5511.0469010858,0
+TAIT.US,D,20080912,000000,0.646474,0.646474,0.646474,0.646474,16389.844992232,0
+TAIT.US,D,20080917,000000,0.652975,0.652975,0.620096,0.620096,3369.0413836761,0
+TAIT.US,D,20080919,000000,0.652975,0.652975,0.620096,0.652975,12511.30774713,0
+TAIT.US,D,20080922,000000,0.626595,0.626595,0.626595,0.626595,4527.0830187078,0
+TAIT.US,D,20080924,000000,0.63338,0.63338,0.626595,0.626595,1533.794832833,0
+TAIT.US,D,20080925,000000,0.626595,0.626595,0.626595,0.626595,608.21068457669,0
+TAIT.US,D,20080926,000000,0.652975,0.652975,0.652975,0.652975,307.82041627791,0
+TAIT.US,D,20080929,000000,0.626595,0.626595,0.574403,0.574403,27114.732875239,0
+TAIT.US,D,20080930,000000,0.574403,0.574403,0.509115,0.509115,3225.7456726502,0
+TAIT.US,D,20081001,000000,0.509115,0.509115,0.509115,0.509115,766.36669156085,0
+TAIT.US,D,20081002,000000,0.509115,0.509115,0.509115,0.509115,459.60772499425,0
+TAIT.US,D,20081006,000000,0.594281,0.594281,0.509115,0.509115,9341.8189091787,0
+TAIT.US,D,20081007,000000,0.509115,0.509115,0.509115,0.509115,307.82041627791,0
+TAIT.US,D,20081008,000000,0.509115,0.509115,0.509115,0.509115,2450.8873833989,0
+TAIT.US,D,20081010,000000,0.509115,0.509115,0.417853,0.417853,7967.2415330412,0
+TAIT.US,D,20081013,000000,0.457158,0.457158,0.457158,0.457158,1920.1625277474,0
+TAIT.US,D,20081014,000000,0.55509,0.646474,0.509115,0.541617,15825.153745818,0
+TAIT.US,D,20081015,000000,0.535305,0.639692,0.489613,0.574403,17923.639825065,0
+TAIT.US,D,20081016,000000,0.535305,0.541617,0.522116,0.535305,9812.041131286,0
+TAIT.US,D,20081021,000000,0.548307,0.548307,0.548307,0.548307,611.39503371059,0
+TAIT.US,D,20081022,000000,0.548307,0.548307,0.548307,0.548307,382.12189606912,0
+TAIT.US,D,20081023,000000,0.548307,0.548307,0.457158,0.522116,8656.1223956769,0
+TAIT.US,D,20081024,000000,0.457158,0.580903,0.457158,0.580903,3675.8003502427,0
+TAIT.US,D,20081027,000000,0.457158,0.457158,0.457158,0.457158,9192.1544998851,0
+TAIT.US,D,20081028,000000,0.470074,0.470074,0.463527,0.463527,2748.0933025637,0
+TAIT.US,D,20081030,000000,0.548307,0.574403,0.548307,0.574403,4440.044142381,0
+TAIT.US,D,20081031,000000,0.50271,0.541617,0.50271,0.541617,1945.6373208187,0
+TAIT.US,D,20081103,000000,0.587687,0.587687,0.496208,0.496208,1991.2796584047,0
+TAIT.US,D,20081106,000000,0.496208,0.496208,0.470074,0.489613,2067.7040376184,0
+TAIT.US,D,20081110,000000,0.509115,0.509115,0.489613,0.489613,307.82041627791,0
+TAIT.US,D,20081111,000000,0.489613,0.489613,0.470074,0.489613,4288.2568336647,0
+TAIT.US,D,20081112,000000,0.470074,0.470074,0.463527,0.463527,3369.0413836761,0
+TAIT.US,D,20081113,000000,0.470074,0.470074,0.463527,0.463527,1754.5763727841,0
+TAIT.US,D,20081114,000000,0.463527,0.463527,0.463527,0.463527,382.12189606912,0
+TAIT.US,D,20081117,000000,0.47633,0.47633,0.47633,0.47633,382.12189606912,0
+TAIT.US,D,20081118,000000,0.489613,0.489613,0.470074,0.470074,26347.304733966,0
+TAIT.US,D,20081120,000000,0.489613,0.489613,0.398219,0.450498,4506.9154741931,0
+TAIT.US,D,20081125,000000,0.430835,0.450498,0.332903,0.437487,10850.13894894,0
+TAIT.US,D,20081126,000000,0.3655,0.574403,0.3655,0.574403,1509.381489473,0
+TAIT.US,D,20081201,000000,0.411231,0.411231,0.378558,0.378558,5286.0195622896,0
+TAIT.US,D,20081202,000000,0.398219,0.457158,0.398219,0.457158,994.57837949103,0
+TAIT.US,D,20081203,000000,0.3655,0.3655,0.3655,0.3655,382.12189606912,0
+TAIT.US,D,20081204,000000,0.450498,0.450498,0.450498,0.450498,917.0925505659,0
+TAIT.US,D,20081205,000000,0.450498,0.522116,0.450498,0.522116,1147.4271379187,0
+TAIT.US,D,20081208,000000,0.522116,0.55509,0.522116,0.55509,1533.794832833,0
+TAIT.US,D,20081209,000000,0.489613,0.489613,0.489613,0.489613,382.12189606912,0
+TAIT.US,D,20081210,000000,0.561308,0.561308,0.496208,0.509115,841.72962106338,0
+TAIT.US,D,20081211,000000,0.489613,0.489613,0.489613,0.489613,1533.794832833,0
+TAIT.US,D,20081215,000000,0.489613,0.50271,0.489613,0.489613,2140.9440676984,0
+TAIT.US,D,20081216,000000,0.489613,0.489613,0.489613,0.489613,1685.5821415494,0
+TAIT.US,D,20081217,000000,0.457158,0.548307,0.457158,0.541617,5364.5668409259,0
+TAIT.US,D,20081219,000000,0.541617,0.541617,0.489613,0.489613,1887.257586697,0
+TAIT.US,D,20081222,000000,0.522116,0.522116,0.522116,0.522116,1453.124654774,0
+TAIT.US,D,20081229,000000,0.496208,0.50271,0.489613,0.50271,1533.794832833,0
+TAIT.US,D,20081230,000000,0.541617,0.55509,0.489613,0.548307,6222.2182076589,0
+TAIT.US,D,20081231,000000,0.522116,0.55509,0.489613,0.548307,12757.564080151,0
+TAIT.US,D,20090102,000000,0.548307,0.548307,0.535305,0.535305,19762.070725042,0
+TAIT.US,D,20090105,000000,0.548307,0.561308,0.489613,0.541617,3721.4426878287,0
+TAIT.US,D,20090106,000000,0.541617,0.541617,0.541617,0.541617,766.36669156085,0
+TAIT.US,D,20090108,000000,0.561308,0.567997,0.561308,0.567997,2244.9661394061,0
+TAIT.US,D,20090109,000000,0.567997,0.567997,0.561308,0.561308,1093.2932026422,0
+TAIT.US,D,20090112,000000,0.55509,0.55509,0.55509,0.55509,1533.794832833,0
+TAIT.US,D,20090114,000000,0.567997,0.567997,0.567997,0.567997,307.82041627791,0
+TAIT.US,D,20090126,000000,0.6135,0.6135,0.6135,0.6135,1533.794832833,0
+TAIT.US,D,20090129,000000,0.607283,0.6135,0.607283,0.6135,1068.8798592823,0
+TAIT.US,D,20090205,000000,0.639692,0.646474,0.63338,0.646474,11291.702028843,0
+TAIT.US,D,20090206,000000,0.652975,0.652975,0.652975,0.652975,1533.794832833,0
+TAIT.US,D,20090209,000000,0.665599,0.665599,0.659381,0.659381,3065.4667662435,0
+TAIT.US,D,20090211,000000,0.665599,0.665599,0.665599,0.665599,1533.794832833,0
+TAIT.US,D,20090212,000000,0.665599,0.678694,0.652975,0.678694,6351.7150724379,0
+TAIT.US,D,20090217,000000,0.665599,0.665599,0.665599,0.665599,3065.4667662435,0
+TAIT.US,D,20090218,000000,0.672477,0.672477,0.639692,0.639692,8035.1743145647,0
+TAIT.US,D,20090219,000000,0.659381,0.659381,0.652975,0.652975,4597.1386996538,0
+TAIT.US,D,20090220,000000,0.659381,0.659381,0.646474,0.646474,5210.656632787,0
+TAIT.US,D,20090224,000000,0.646474,0.646474,0.646474,0.646474,307.82041627791,0
+TAIT.US,D,20090227,000000,0.646474,0.646474,0.646474,0.646474,307.82041627791,0
+TAIT.US,D,20090302,000000,0.639692,0.639692,0.63338,0.63338,2928.5397534853,0
+TAIT.US,D,20090305,000000,0.55509,0.55509,0.541617,0.541617,917.0925505659,0
+TAIT.US,D,20090309,000000,0.587687,0.587687,0.587687,0.587687,1533.794832833,0
+TAIT.US,D,20090319,000000,0.541617,0.541617,0.541617,0.541617,5931.3809867618,0
+TAIT.US,D,20090323,000000,0.522116,0.522116,0.489613,0.489613,766.36669156085,0
+TAIT.US,D,20090331,000000,0.463527,0.463527,0.463527,0.463527,1080.5558061065,0
+TAIT.US,D,20090402,000000,0.463527,0.548307,0.463527,0.548307,4139.6538740822,0
+TAIT.US,D,20090403,000000,0.522116,0.522116,0.522116,0.522116,150.72585900504,0
+TAIT.US,D,20090409,000000,0.548307,0.548307,0.548307,0.548307,150.72585900504,0
+TAIT.US,D,20090416,000000,0.594281,0.6005,0.594281,0.6005,766.36669156085,0
+TAIT.US,D,20090428,000000,0.6005,0.6005,0.6005,0.6005,917.0925505659,0
+TAIT.US,D,20090504,000000,0.574403,0.574403,0.548307,0.548307,6127.7491833529,0
+TAIT.US,D,20090506,000000,0.6135,0.6135,0.6135,0.6135,1382.0075241166,0
+TAIT.US,D,20090519,000000,0.548307,0.55509,0.548307,0.55509,1867.0900421822,0
+TAIT.US,D,20090528,000000,0.55509,0.55509,0.55509,0.55509,489.32831691074,0
+TAIT.US,D,20090529,000000,0.535305,0.535305,0.535305,0.535305,766.36669156085,0
+TAIT.US,D,20090602,000000,0.55509,0.802864,0.457158,0.457158,40114.307489567,0
+TAIT.US,D,20090603,000000,0.489613,0.489613,0.489613,0.489613,8205.0062683731,0
+TAIT.US,D,20090604,000000,0.6135,0.6135,0.6135,0.6135,307.82041627791,0
+TAIT.US,D,20090605,000000,0.607283,0.607283,0.587687,0.587687,3065.4667662435,0
+TAIT.US,D,20090608,000000,0.607283,0.620096,0.607283,0.620096,4461.273136607,0
+TAIT.US,D,20090609,000000,0.6135,0.620096,0.55509,0.620096,6193.5590654538,0
+TAIT.US,D,20090610,000000,0.620096,0.620096,0.620096,0.620096,2067.7040376184,0
+TAIT.US,D,20090617,000000,0.620096,0.620096,0.620096,0.620096,1380.9460744054,0
+TAIT.US,D,20090622,000000,0.620096,0.63338,0.620096,0.626595,4562.1108591809,0
+TAIT.US,D,20090623,000000,0.626595,0.626595,0.561308,0.561308,1685.5821415494,0
+TAIT.US,D,20090625,000000,0.55509,0.55509,0.55509,0.55509,150.72585900504,0
+TAIT.US,D,20090702,000000,0.620096,0.620096,0.620096,0.620096,1518.9345368748,0
+TAIT.US,D,20090707,000000,0.587687,0.587687,0.55509,0.55509,15333.702529484,0
+TAIT.US,D,20090713,000000,0.587687,0.587687,0.587687,0.587687,1223.8515171326,0
+TAIT.US,D,20090715,000000,0.55509,0.55509,0.55509,0.55509,766.36669156085,0
+TAIT.US,D,20090717,000000,0.587687,0.587687,0.587687,0.587687,2606.9204909604,0
+TAIT.US,D,20090724,000000,0.587687,0.587687,0.587687,0.587687,0,0
+TAIT.US,D,20090727,000000,0.515615,0.515615,0.515615,0.515615,307.82041627791,0
+TAIT.US,D,20090728,000000,0.567997,0.567997,0.528804,0.528804,17396.099318547,0
+TAIT.US,D,20090729,000000,0.528804,0.528804,0.528804,0.528804,0,0
+TAIT.US,D,20090730,000000,0.535305,0.535305,0.535305,0.535305,3215.1311755372,0
+TAIT.US,D,20090731,000000,0.535305,0.535305,0.535305,0.535305,0,0
+TAIT.US,D,20090803,000000,0.535305,0.535305,0.535305,0.535305,0,0
+TAIT.US,D,20090804,000000,0.496208,0.515615,0.163182,0.515615,30969.918226691,0
+TAIT.US,D,20090805,000000,0.522116,0.522116,0.496208,0.509115,5931.3809867618,0
+TAIT.US,D,20090806,000000,0.522116,0.522116,0.496208,0.496208,5570.4880849188,0
+TAIT.US,D,20090807,000000,0.515615,0.55509,0.515615,0.548307,8350.4248788217,0
+TAIT.US,D,20090810,000000,0.55509,0.55509,0.55509,0.55509,1147.4271379187,0
+TAIT.US,D,20090811,000000,0.55509,0.55509,0.55509,0.55509,0,0
+TAIT.US,D,20090812,000000,0.55509,0.55509,0.55509,0.55509,0,0
+TAIT.US,D,20090813,000000,0.55509,0.55509,0.55509,0.55509,0,0
+TAIT.US,D,20090814,000000,0.55509,0.55509,0.55509,0.55509,0,0
+TAIT.US,D,20090817,000000,0.528804,0.541617,0.528804,0.541617,1925.4697763039,0
+TAIT.US,D,20090818,000000,0.535305,0.535305,0.528804,0.528804,23935.690989886,0
+TAIT.US,D,20090821,000000,0.548307,0.574403,0.541617,0.55509,7324.0030079916,0
+TAIT.US,D,20090824,000000,0.580903,0.580903,0.580903,0.580903,611.39503371059,0
+TAIT.US,D,20090825,000000,0.580903,0.580903,0.580903,0.580903,0,0
+TAIT.US,D,20090826,000000,0.567997,0.580903,0.561308,0.580903,10384.162525678,0
+TAIT.US,D,20090827,000000,0.580903,0.580903,0.580903,0.580903,1841.6152491109,0
+TAIT.US,D,20090828,000000,0.587687,0.6005,0.587687,0.6005,1533.794832833,0
+TAIT.US,D,20090831,000000,0.6005,0.6005,0.6005,0.6005,1923.3468768813,0
+TAIT.US,D,20090901,000000,0.6005,0.6005,0.6005,0.6005,2834.0707291793,0
+TAIT.US,D,20090902,000000,0.6135,0.6135,0.607283,0.607283,3827.5876589591,0
+TAIT.US,D,20090904,000000,0.6135,0.6135,0.607283,0.6135,4136.4695249482,0
+TAIT.US,D,20090908,000000,0.6135,0.63338,0.6135,0.63338,11364.942058922,0
+TAIT.US,D,20090909,000000,0.646474,0.659381,0.646474,0.652975,14092.867816972,0
+TAIT.US,D,20090910,000000,0.665599,0.776674,0.665599,0.770362,24051.389008417,0
+TAIT.US,D,20090911,000000,0.750672,0.750672,0.55509,0.620096,18533.973409064,0
+TAIT.US,D,20090914,000000,0.646474,0.907344,0.646474,0.907344,51034.502119454,0
+TAIT.US,D,20090915,000000,0.900749,0.900749,0.776674,0.894248,20585.755701013,0
+TAIT.US,D,20090916,000000,0.730981,0.900749,0.730981,0.887748,5248.8688223939,0
+TAIT.US,D,20090917,000000,0.802864,0.881248,0.724858,0.848839,6358.0837707057,0
+TAIT.US,D,20090918,000000,0.757361,0.848839,0.665599,0.665599,17242.189110408,0
+TAIT.US,D,20090921,000000,0.815865,0.887748,0.665599,0.665599,71766.737880627,0
+TAIT.US,D,20090922,000000,0.685383,0.685383,0.685383,0.685383,1255.6950084716,0
+TAIT.US,D,20090923,000000,0.718168,0.718168,0.718168,0.718168,1533.794832833,0
+TAIT.US,D,20090924,000000,0.776674,0.776674,0.770362,0.776674,1890.4419358309,0
+TAIT.US,D,20090925,000000,0.776674,0.776674,0.776674,0.776674,3048.4835708626,0
+TAIT.US,D,20090928,000000,0.69179,0.764049,0.685383,0.750672,5364.5668409259,0
+TAIT.US,D,20090929,000000,0.783363,0.783363,0.770362,0.770362,1326.8121391289,0
+TAIT.US,D,20090930,000000,0.750672,0.764049,0.750672,0.750672,5270.0978166201,0
+TAIT.US,D,20091001,000000,0.678694,0.730981,0.678694,0.730981,802.45598174516,0
+TAIT.US,D,20091002,000000,0.750672,0.750672,0.750672,0.750672,1533.794832833,0
+TAIT.US,D,20091005,000000,0.744359,0.776674,0.744359,0.750672,5388.980184286,0
+TAIT.US,D,20091006,000000,0.750672,0.783363,0.750672,0.783363,11964.661145808,0
+TAIT.US,D,20091007,000000,0.783363,0.783363,0.783363,0.783363,4962.2774003421,0
+TAIT.US,D,20091008,000000,0.711386,0.711386,0.711386,0.711386,1533.794832833,0
+TAIT.US,D,20091009,000000,0.718168,0.718168,0.718168,0.718168,611.39503371059,0
+TAIT.US,D,20091013,000000,0.776674,0.868152,0.744359,0.789863,8684.7815378822,0
+TAIT.US,D,20091014,000000,0.789863,0.868152,0.789863,0.789863,9883.1582619434,0
+TAIT.US,D,20091016,000000,0.848839,0.848839,0.84215,0.848839,1283.2927009655,0
+TAIT.US,D,20091019,000000,0.848839,0.848839,0.829149,0.829149,5294.51115998,0
+TAIT.US,D,20091021,000000,0.815865,0.815865,0.815865,0.815865,6279.5364920693,0
+TAIT.US,D,20091022,000000,0.829149,0.829149,0.829149,0.829149,307.82041627791,0
+TAIT.US,D,20091023,000000,0.829149,0.829149,0.80946,0.80946,590.16603948453,0
+TAIT.US,D,20091026,000000,0.829149,0.84215,0.829149,0.84215,1121.9523448474,0
+TAIT.US,D,20091027,000000,0.829149,0.848839,0.829149,0.848839,3159.9357905494,0
+TAIT.US,D,20091028,000000,0.815865,0.868152,0.815865,0.868152,3376.4715316552,0
+TAIT.US,D,20091029,000000,0.868152,0.868152,0.80946,0.80946,1474.353649,0
+TAIT.US,D,20091030,000000,0.848839,0.861557,0.848839,0.861557,4136.4695249482,0
+TAIT.US,D,20091102,000000,0.887748,0.946442,0.887748,0.946442,38822.523190911,0
+TAIT.US,D,20091103,000000,0.946442,0.946442,0.946442,0.946442,2295.9157255487,0
+TAIT.US,D,20091104,000000,0.946442,0.946442,0.940035,0.940035,1953.0674687978,0
+TAIT.US,D,20091105,000000,0.946442,0.946442,0.900749,0.900749,1654.8000999216,0
+TAIT.US,D,20091106,000000,0.946442,0.946442,0.80946,0.80946,14680.910957034,0
+TAIT.US,D,20091109,000000,0.868152,0.868152,0.829149,0.829149,459.60772499425,0
+TAIT.US,D,20091110,000000,0.881248,0.881248,0.881248,0.881248,1240.8347125133,0
+TAIT.US,D,20091111,000000,0.82246,0.82246,0.82246,0.82246,277.03837465011,0
+TAIT.US,D,20091112,000000,0.861557,0.861557,0.815865,0.835555,2755.5234505429,0
+TAIT.US,D,20091116,000000,0.82246,0.946442,0.82246,0.946442,42917.596177119,0
+TAIT.US,D,20091117,000000,0.913939,0.946442,0.874653,0.946442,3278.8181582154,0
+TAIT.US,D,20091118,000000,0.868152,0.940035,0.868152,0.940035,3369.0413836761,0
+TAIT.US,D,20091119,000000,0.868152,0.868152,0.868152,0.868152,214.41284168323,0
+TAIT.US,D,20091120,000000,0.868152,0.868152,0.868152,0.868152,307.82041627791,0
+TAIT.US,D,20091123,000000,0.913939,0.913939,0.868152,0.868152,1653.7386502103,0
+TAIT.US,D,20091125,000000,0.874653,0.874653,0.874653,0.874653,150.72585900504,0
+TAIT.US,D,20091127,000000,0.868152,0.868152,0.868152,0.868152,5210.656632787,0
+TAIT.US,D,20091130,000000,0.868152,0.868152,0.80946,0.80946,11423.321793044,0
+TAIT.US,D,20091201,000000,0.802864,0.97282,0.802864,0.900749,19675.031848714,0
+TAIT.US,D,20091202,000000,0.84215,0.946442,0.770362,0.770362,16161.633304301,0
+TAIT.US,D,20091203,000000,0.829149,0.84215,0.80946,0.815865,9252.6571334294,0
+TAIT.US,D,20091204,000000,0.861557,0.874653,0.861557,0.874653,2224.7985948914,0
+TAIT.US,D,20091207,000000,0.894248,0.900749,0.802864,0.802864,8850.3676928454,0
+TAIT.US,D,20091208,000000,0.868152,0.920534,0.868152,0.868152,1959.4361670656,0
+TAIT.US,D,20091210,000000,0.913939,0.920534,0.913939,0.920534,2667.4231245048,0
+TAIT.US,D,20091214,000000,0.920534,0.920534,0.920534,0.920534,1187.7622269482,0
+TAIT.US,D,20091215,000000,0.926846,0.933629,0.926846,0.933629,927.70704767893,0
+TAIT.US,D,20091218,000000,0.913939,0.913939,0.913939,0.913939,1492.3982940921,0
+TAIT.US,D,20091221,000000,0.848839,0.848839,0.829149,0.829149,537.09355391938,0
+TAIT.US,D,20091222,000000,0.887748,0.887748,0.829149,0.848839,7624.3932762903,0
+TAIT.US,D,20091228,000000,0.874653,0.874653,0.874653,0.874653,1854.3526456466,0
+TAIT.US,D,20091231,000000,0.907344,0.933629,0.907344,0.933629,1533.794832833,0
+TAIT.US,D,20100105,000000,0.900749,0.940035,0.900749,0.940035,9399.1371935892,0
+TAIT.US,D,20100106,000000,0.855151,0.855151,0.829149,0.848839,3889.1517422147,0
+TAIT.US,D,20100107,000000,0.881248,0.907344,0.881248,0.907344,3423.1753189525,0
+TAIT.US,D,20100108,000000,0.920534,0.920534,0.874653,0.900749,5973.838975214,0
+TAIT.US,D,20100115,000000,0.874653,0.874653,0.868152,0.868152,2144.1284168323,0
+TAIT.US,D,20100119,000000,0.946442,0.946442,0.907344,0.913939,2755.5234505429,0
+TAIT.US,D,20100120,000000,0.946442,0.946442,0.946442,0.946442,1685.5821415494,0
+TAIT.US,D,20100121,000000,0.946442,0.979229,0.874653,0.881248,13020.803608555,0
+TAIT.US,D,20100122,000000,0.887748,0.907344,0.887748,0.907344,917.0925505659,0
+TAIT.US,D,20100125,000000,0.913939,0.946442,0.907344,0.946442,11032.708299285,0
+TAIT.US,D,20100127,000000,0.940035,0.946442,0.940035,0.946442,7660.4825664746,0
+TAIT.US,D,20100128,000000,0.946442,0.946442,0.946442,0.946442,307.82041627791,0
+TAIT.US,D,20100129,000000,0.946442,1.07711,0.907344,1.02502,32169.356400464,0
+TAIT.US,D,20100201,000000,0.985632,1.07071,0.920534,0.920534,7178.5843975431,0
+TAIT.US,D,20100202,000000,0.926846,0.926846,0.926846,0.926846,1533.794832833,0
+TAIT.US,D,20100203,000000,0.979229,0.979229,0.933629,0.933629,1223.8515171326,0
+TAIT.US,D,20100205,000000,0.881248,0.881248,0.881248,0.881248,150.72585900504,0
+TAIT.US,D,20100216,000000,0.946442,0.946442,0.946442,0.946442,177.26210178762,0
+TAIT.US,D,20100217,000000,0.926846,0.926846,0.926846,0.926846,459.60772499425,0
+TAIT.US,D,20100218,000000,0.946442,0.979229,0.946442,0.979229,4852.9480800778,0
+TAIT.US,D,20100222,000000,0.985632,1.04433,0.985632,1.01823,3171.6117373737,0
+TAIT.US,D,20100223,000000,1.04433,1.04433,1.04433,1.04433,382.12189606912,0
+TAIT.US,D,20100301,000000,1.04433,1.04433,0.913939,0.913939,1624.0180582938,0
+TAIT.US,D,20100302,000000,1.04433,1.04433,1.04433,1.04433,12208.794579408,0
+TAIT.US,D,20100305,000000,0.946442,0.946442,0.946442,0.946442,382.12189606912,0
+TAIT.US,D,20100308,000000,1.01182,1.01182,1.01182,1.01182,720.72435397482,0
+TAIT.US,D,20100309,000000,1.01182,1.01182,1.01182,1.01182,671.89766725488,0
+TAIT.US,D,20100310,000000,0.946442,0.946442,0.946442,0.946442,1946.6987705299,0
+TAIT.US,D,20100315,000000,1.01182,1.01182,1.01182,1.01182,1181.3935286804,0
+TAIT.US,D,20100316,000000,0.946442,0.946442,0.946442,0.946442,257.93227984665,0
+TAIT.US,D,20100317,000000,0.979229,0.979229,0.913939,0.913939,1991.2796584047,0
+TAIT.US,D,20100322,000000,1.04433,1.07711,0.933629,1.05751,12944.379229342,0
+TAIT.US,D,20100323,000000,0.946442,1.0838,0.940035,1.07071,41112.070218192,0
+TAIT.US,D,20100325,000000,0.992033,1.03151,0.940035,0.940035,1841.6152491109,0
+TAIT.US,D,20100326,000000,1.06411,1.06411,0.913939,1.05751,2536.8648100145,0
+TAIT.US,D,20100329,000000,0.920534,1.09662,0.920534,1.09662,14089.683467838,0
+TAIT.US,D,20100330,000000,1.02502,1.09021,1.02502,1.04433,3343.5665906048,0
+TAIT.US,D,20100331,000000,1.00531,1.00531,0.920534,0.985632,7858.9736624884,0
+TAIT.US,D,20100401,000000,0.913939,0.913939,0.881248,0.887748,9236.7353877597,0
+TAIT.US,D,20100405,000000,0.887748,0.97282,0.887748,0.97282,1772.6210178762,0
+TAIT.US,D,20100406,000000,0.97282,0.97282,0.920534,0.97282,17667.830444641,0
+TAIT.US,D,20100408,000000,1.06411,1.06411,0.933629,0.933629,2996.4725350088,0
+TAIT.US,D,20100409,000000,0.933629,0.933629,0.881248,0.913939,21338.323546326,0
+TAIT.US,D,20100412,000000,0.894248,0.894248,0.894248,0.894248,150.72585900504,0
+TAIT.US,D,20100413,000000,0.920534,0.926846,0.920534,0.926846,10645.279154659,0
+TAIT.US,D,20100414,000000,0.920534,0.966226,0.920534,0.966226,4849.763730944,0
+TAIT.US,D,20100415,000000,0.959726,0.97282,0.959726,0.97282,415.02683711952,0
+TAIT.US,D,20100416,000000,0.966226,0.97282,0.966226,0.97282,8164.6711793436,0
+TAIT.US,D,20100420,000000,1.03802,1.03802,0.97282,0.97282,2179.1562573053,0
+TAIT.US,D,20100421,000000,1.03802,1.07071,1.00531,1.07071,8668.8597922126,0
+TAIT.US,D,20100422,000000,0.992033,0.992033,0.992033,0.992033,231.39603706408,0
+TAIT.US,D,20100427,000000,1.01182,1.05751,1.01182,1.05751,766.36669156085,0
+TAIT.US,D,20100430,000000,1.05751,1.05751,1.05751,1.05751,433.07148221167,0
+TAIT.US,D,20100503,000000,1.05751,1.05751,1.05751,1.05751,2735.3559060281,0
+TAIT.US,D,20100504,000000,1.05751,1.05751,1.05751,1.05751,1068.8798592823,0
+TAIT.US,D,20100505,000000,1.05751,1.05751,1.05751,1.05751,689.94231234703,0
+TAIT.US,D,20100506,000000,1.01182,1.01182,0.940035,0.940035,2295.9157255487,0
+TAIT.US,D,20100507,000000,1.06411,1.06411,0.848839,0.868152,23506.865306519,0
+TAIT.US,D,20100510,000000,0.881248,1.05092,0.874653,0.979229,3082.4499616243,0
+TAIT.US,D,20100511,000000,0.913939,0.913939,0.913939,0.913939,1424.4655125688,0
+TAIT.US,D,20100512,000000,0.913939,0.913939,0.913939,0.913939,3632.2809120793,0
+TAIT.US,D,20100513,000000,1.02502,1.04433,0.966226,1.04433,2450.8873833989,0
+TAIT.US,D,20100517,000000,0.920534,0.920534,0.920534,0.920534,398.04364173867,0
+TAIT.US,D,20100525,000000,0.913939,0.933629,0.829149,0.933629,1973.2350133125,0
+TAIT.US,D,20100527,000000,0.959726,0.959726,0.913939,0.913939,4906.020565643,0
+TAIT.US,D,20100528,000000,0.848839,0.913939,0.848839,0.913939,581.67444179411,0
+TAIT.US,D,20100601,000000,0.907344,0.907344,0.907344,0.907344,724.97015282003,0
+TAIT.US,D,20100604,000000,0.887748,0.887748,0.887748,0.887748,3827.5876589591,0
+TAIT.US,D,20100608,000000,0.848839,0.848839,0.848839,0.848839,1841.6152491109,0
+TAIT.US,D,20100614,000000,0.848839,0.848839,0.718168,0.718168,63535.195369471,0
+TAIT.US,D,20100615,000000,0.757361,0.776674,0.718168,0.718168,28952.102325504,0
+TAIT.US,D,20100618,000000,0.724858,0.724858,0.724858,0.724858,150.72585900504,0
+TAIT.US,D,20100622,000000,0.730981,0.737577,0.665599,0.730981,15903.701024455,0
+TAIT.US,D,20100628,000000,0.764049,0.776674,0.764049,0.776674,8269.7547007626,0
+TAIT.US,D,20100629,000000,0.724858,0.724858,0.724858,0.724858,307.82041627791,0
+TAIT.US,D,20100630,000000,0.678694,0.776674,0.678694,0.776674,307.82041627791,0
+TAIT.US,D,20100701,000000,0.711386,0.711386,0.711386,0.711386,257.93227984665,0
+TAIT.US,D,20100702,000000,0.718168,0.718168,0.718168,0.718168,150.72585900504,0
+TAIT.US,D,20100706,000000,0.730981,0.730981,0.704979,0.704979,5254.1760709504,0
+TAIT.US,D,20100707,000000,0.704979,0.704979,0.704979,0.704979,6127.7491833529,0
+TAIT.US,D,20100708,000000,0.678694,0.704979,0.678694,0.678694,24945.129665335,0
+TAIT.US,D,20100709,000000,0.678694,0.718168,0.620096,0.718168,17797.32730942,0
+TAIT.US,D,20100712,000000,0.718168,0.718168,0.672477,0.685383,19297.15575149,0
+TAIT.US,D,20100713,000000,0.764049,0.764049,0.69179,0.69179,18533.973409064,0
+TAIT.US,D,20100714,000000,0.698479,0.698479,0.698479,0.698479,611.39503371059,0
+TAIT.US,D,20100715,000000,0.69179,0.698479,0.672477,0.672477,20067.768241896,0
+TAIT.US,D,20100716,000000,0.659381,0.704979,0.659381,0.704979,3896.5818901937,0
+TAIT.US,D,20100720,000000,0.659381,0.672477,0.652975,0.652975,30830.86831451,0
+TAIT.US,D,20100721,000000,0.652975,0.652975,0.652975,0.652975,1724.8557808675,0
+TAIT.US,D,20100722,000000,0.652975,0.698479,0.639692,0.698479,7271.9919721377,0
+TAIT.US,D,20100723,000000,0.704979,0.704979,0.685383,0.685383,3250.1590160102,0
+TAIT.US,D,20100726,000000,0.685383,0.750672,0.652975,0.652975,82486.318515077,0
+TAIT.US,D,20100727,000000,0.659381,0.659381,0.652975,0.652975,6693.5018794775,0
+TAIT.US,D,20100728,000000,0.69179,0.69179,0.652975,0.685383,6742.3285661974,0
+TAIT.US,D,20100729,000000,0.704979,0.704979,0.704979,0.704979,611.39503371059,0
+TAIT.US,D,20100730,000000,0.750672,0.750672,0.737577,0.750672,9651.7622248793,0
+TAIT.US,D,20100802,000000,0.750672,0.750672,0.652975,0.652975,64362.064694576,0
+TAIT.US,D,20100803,000000,0.69179,0.69179,0.652975,0.652975,62536.371191135,0
+TAIT.US,D,20100804,000000,0.652975,0.659381,0.652975,0.659381,3623.7893143889,0
+TAIT.US,D,20100805,000000,0.678694,0.678694,0.659381,0.659381,307.82041627791,0
+TAIT.US,D,20100806,000000,0.672477,0.678694,0.659381,0.678694,3065.4667662435,0
+TAIT.US,D,20100809,000000,0.678694,0.730981,0.652975,0.730981,2606.9204909604,0
+TAIT.US,D,20100810,000000,0.704979,0.711386,0.704979,0.711386,1068.8798592823,0
+TAIT.US,D,20100812,000000,0.704979,0.711386,0.704979,0.711386,307.82041627791,0
+TAIT.US,D,20100813,000000,0.678694,0.678694,0.678694,0.678694,1223.8515171326,0
+TAIT.US,D,20100816,000000,0.678694,0.678694,0.678694,0.678694,150.72585900504,0
+TAIT.US,D,20100817,000000,0.678694,0.678694,0.678694,0.678694,307.82041627791,0
+TAIT.US,D,20100818,000000,0.678694,0.678694,0.678694,0.678694,307.82041627791,0
+TAIT.US,D,20100820,000000,0.685383,0.704979,0.685383,0.704979,13605.662399483,0
+TAIT.US,D,20100823,000000,0.718168,0.718168,0.652975,0.678694,23892.171551722,0
+TAIT.US,D,20100824,000000,0.659381,0.678694,0.652975,0.678694,11364.942058922,0
+TAIT.US,D,20100825,000000,0.678694,0.678694,0.665599,0.678694,1068.8798592823,0
+TAIT.US,D,20100826,000000,0.685383,0.685383,0.685383,0.685383,456.42337586035,0
+TAIT.US,D,20100830,000000,0.685383,0.685383,0.685383,0.685383,150.72585900504,0
+TAIT.US,D,20100831,000000,0.685383,0.685383,0.665599,0.665599,6896.2387743364,0
+TAIT.US,D,20100902,000000,0.665599,0.665599,0.665599,0.665599,307.82041627791,0
+TAIT.US,D,20100910,000000,0.678694,0.678694,0.678694,0.678694,150.72585900504,0
+TAIT.US,D,20100913,000000,0.685383,0.685383,0.652975,0.685383,6557.6363164307,0
+TAIT.US,D,20100914,000000,0.685383,0.685383,0.626595,0.678694,6113.9503371059,0
+TAIT.US,D,20100916,000000,0.685383,0.685383,0.685383,0.685383,2755.5234505429,0
+TAIT.US,D,20100917,000000,0.672477,0.672477,0.665599,0.665599,3984.6822162319,0
+TAIT.US,D,20100920,000000,0.672477,0.672477,0.672477,0.672477,1889.3804861196,0
+TAIT.US,D,20100921,000000,0.672477,0.678694,0.652975,0.652975,5003.6739390829,0
+TAIT.US,D,20100924,000000,0.685383,0.685383,0.652975,0.652975,459.60772499425,0
+TAIT.US,D,20100927,000000,0.685383,0.685383,0.685383,0.685383,4597.1386996538,0
+TAIT.US,D,20100929,000000,0.685383,0.685383,0.685383,0.685383,841.72962106338,0
+TAIT.US,D,20101001,000000,0.678694,0.711386,0.678694,0.711386,15169.177824233,0
+TAIT.US,D,20101004,000000,0.718168,0.718168,0.665599,0.704979,611.39503371059,0
+TAIT.US,D,20101005,000000,0.704979,0.704979,0.652975,0.652975,18230.398791631,0
+TAIT.US,D,20101006,000000,0.652975,0.718168,0.652975,0.718168,24120.383239652,0
+TAIT.US,D,20101007,000000,0.730981,0.730981,0.665599,0.718168,9416.1203889701,0
+TAIT.US,D,20101008,000000,0.724858,0.724858,0.711386,0.711386,307.82041627791,0
+TAIT.US,D,20101011,000000,0.718168,0.718168,0.718168,0.718168,1068.8798592823,0
+TAIT.US,D,20101012,000000,0.69179,0.711386,0.685383,0.711386,6508.8096297108,0
+TAIT.US,D,20101013,000000,0.718168,0.750672,0.685383,0.685383,20946.648602856,0
+TAIT.US,D,20101014,000000,0.698479,0.744359,0.698479,0.744359,1799.1572606588,0
+TAIT.US,D,20101018,000000,0.750672,0.750672,0.737577,0.737577,1380.9460744054,0
+TAIT.US,D,20101019,000000,0.750672,0.750672,0.685383,0.698479,6279.5364920693,0
+TAIT.US,D,20101021,000000,0.718168,0.718168,0.718168,0.718168,150.72585900504,0
+TAIT.US,D,20101022,000000,0.724858,0.750672,0.724858,0.724858,2450.8873833989,0
+TAIT.US,D,20101025,000000,0.744359,0.750672,0.744359,0.750672,9944.7223451989,0
+TAIT.US,D,20101026,000000,0.750672,0.757361,0.750672,0.757361,4034.5703526631,0
+TAIT.US,D,20101028,000000,0.730981,0.730981,0.730981,0.730981,7610.5944300434,0
+TAIT.US,D,20101029,000000,0.730981,0.730981,0.730981,0.730981,307.82041627791,0
+TAIT.US,D,20101101,000000,0.730981,0.730981,0.730981,0.730981,766.36669156085,0
+TAIT.US,D,20101102,000000,0.757361,0.757361,0.744359,0.744359,4860.378228057,0
+TAIT.US,D,20101108,000000,0.764049,0.764049,0.764049,0.764049,5069.4838211837,0
+TAIT.US,D,20101109,000000,0.764049,0.764049,0.764049,0.764049,2679.099071329,0
+TAIT.US,D,20101110,000000,0.764049,0.764049,0.764049,0.764049,307.82041627791,0
+TAIT.US,D,20101111,000000,0.770362,0.770362,0.770362,0.770362,611.39503371059,0
+TAIT.US,D,20101112,000000,0.770362,0.770362,0.770362,0.770362,2861.6684216732,0
+TAIT.US,D,20101115,000000,0.770362,0.770362,0.770362,0.770362,150.72585900504,0
+TAIT.US,D,20101116,000000,0.750672,0.750672,0.724858,0.724858,1991.2796584047,0
+TAIT.US,D,20101117,000000,0.724858,0.730981,0.685383,0.685383,7598.9184832191,0
+TAIT.US,D,20101118,000000,0.652975,0.652975,0.652975,0.652975,9959.5826411572,0
+TAIT.US,D,20101122,000000,0.764049,0.764049,0.764049,0.764049,1533.794832833,0
+TAIT.US,D,20101123,000000,0.659381,0.764049,0.659381,0.737577,102976.54374208,0
+TAIT.US,D,20101124,000000,0.737577,0.737577,0.737577,0.737577,1533.794832833,0
+TAIT.US,D,20101126,000000,0.744359,0.744359,0.744359,0.744359,8922.5462732141,0
+TAIT.US,D,20101129,000000,0.730981,0.750672,0.730981,0.750672,6349.5921730153,0
+TAIT.US,D,20101201,000000,0.678694,0.750672,0.678694,0.698479,11010.417855347,0
+TAIT.US,D,20101203,000000,0.718168,0.744359,0.718168,0.744359,7645.6222705164,0
+TAIT.US,D,20101206,000000,0.750672,0.757361,0.750672,0.757361,12824.435411964,0
+TAIT.US,D,20101207,000000,0.757361,0.796363,0.757361,0.796363,15501.411583871,0
+TAIT.US,D,20101208,000000,0.796363,0.855151,0.796363,0.855151,17654.031598393,0
+TAIT.US,D,20101209,000000,0.848839,0.848839,0.796363,0.796363,2911.5565581044,0
+TAIT.US,D,20101210,000000,0.796363,0.835555,0.796363,0.796363,12822.312512541,0
+TAIT.US,D,20101213,000000,0.796363,0.861557,0.796363,0.861557,25689.205912958,0
+TAIT.US,D,20101214,000000,0.861557,0.966226,0.829149,0.868152,35810.128910233,0
+TAIT.US,D,20101215,000000,0.940035,0.946442,0.881248,0.881248,9911.8174041485,0
+TAIT.US,D,20101216,000000,0.887748,0.900749,0.881248,0.900749,14245.716575399,0
+TAIT.US,D,20101217,000000,0.97282,1.01182,0.900749,0.97282,28340.707291793,0
+TAIT.US,D,20101220,000000,0.992033,1.01182,0.900749,0.900749,15196.775516727,0
+TAIT.US,D,20101221,000000,0.97282,1.00531,0.966226,0.966226,6549.1447187403,0
+TAIT.US,D,20101222,000000,0.959726,1.05751,0.959726,0.959726,8053.2189596568,0
+TAIT.US,D,20101223,000000,0.985632,0.985632,0.907344,0.97282,6791.1552529174,0
+TAIT.US,D,20101227,000000,0.95313,1.01182,0.95313,0.979229,2528.3732123241,0
+TAIT.US,D,20101228,000000,1.01182,1.03802,0.979229,0.985632,11761.92425095,0
+TAIT.US,D,20101229,000000,1.00531,1.01823,0.979229,0.979229,5142.7238512637,0
+TAIT.US,D,20101230,000000,0.992033,1.05751,0.992033,1.05751,8017.1296694725,0
+TAIT.US,D,20101231,000000,1.05751,1.05751,1.03151,1.03151,3522.951591815,0
+TAIT.US,D,20110103,000000,0.940035,0.979229,0.940035,0.979229,3585.577124782,0
+TAIT.US,D,20110104,000000,0.95313,0.979229,0.946442,0.946442,9498.9134664517,0
+TAIT.US,D,20110105,000000,0.940035,0.940035,0.868152,0.868152,5815.6829682298,0
+TAIT.US,D,20110106,000000,0.907344,0.907344,0.907344,0.907344,150.72585900504,0
+TAIT.US,D,20110107,000000,0.913939,0.913939,0.913939,0.913939,3215.1311755372,0
+TAIT.US,D,20110110,000000,0.881248,0.894248,0.881248,0.894248,14107.72811293,0
+TAIT.US,D,20110111,000000,1.01823,1.01823,0.887748,0.894248,1991.2796584047,0
+TAIT.US,D,20110113,000000,0.887748,0.979229,0.887748,0.979229,635.80837707057,0
+TAIT.US,D,20110114,000000,0.881248,0.881248,0.848839,0.868152,9392.7684953213,0
+TAIT.US,D,20110118,000000,0.874653,0.881248,0.874653,0.881248,8732.5467748908,0
+TAIT.US,D,20110119,000000,0.894248,0.907344,0.894248,0.907344,1236.5889136681,0
+TAIT.US,D,20110120,000000,0.920534,0.933629,0.907344,0.933629,459.60772499425,0
+TAIT.US,D,20110121,000000,0.861557,0.913939,0.861557,0.868152,1089.047403797,0
+TAIT.US,D,20110124,000000,0.868152,0.907344,0.868152,0.907344,689.94231234703,0
+TAIT.US,D,20110125,000000,0.874653,0.881248,0.874653,0.881248,10790.697765108,0
+TAIT.US,D,20110127,000000,0.874653,0.894248,0.848839,0.861557,8596.681211844,0
+TAIT.US,D,20110128,000000,0.835555,0.887748,0.835555,0.887748,2892.450463301,0
+TAIT.US,D,20110202,000000,0.900749,0.933629,0.855151,0.881248,19853.355400213,0
+TAIT.US,D,20110203,000000,0.959726,0.959726,0.881248,0.881248,7667.9127144538,0
+TAIT.US,D,20110204,000000,0.900749,0.913939,0.900749,0.913939,917.0925505659,0
+TAIT.US,D,20110207,000000,0.900749,0.900749,0.848839,0.855151,3065.4667662435,0
+TAIT.US,D,20110209,000000,0.84215,0.848839,0.84215,0.848839,8269.7547007626,0
+TAIT.US,D,20110210,000000,0.861557,0.926846,0.861557,0.874653,2450.8873833989,0
+TAIT.US,D,20110211,000000,0.868152,0.874653,0.868152,0.874653,1380.9460744054,0
+TAIT.US,D,20110214,000000,0.881248,0.881248,0.848839,0.848839,1549.7165785026,0
+TAIT.US,D,20110215,000000,0.881248,0.933629,0.874653,0.907344,6893.0544252025,0
+TAIT.US,D,20110217,000000,0.940035,0.946442,0.940035,0.946442,3465.6333074047,0
+TAIT.US,D,20110218,000000,0.95313,0.95313,0.887748,0.920534,7194.5061432126,0
+TAIT.US,D,20110222,000000,0.959726,0.966226,0.907344,0.959726,2628.1494851866,0
+TAIT.US,D,20110223,000000,0.894248,0.959726,0.855151,0.95313,26301.66239638,0
+TAIT.US,D,20110224,000000,0.946442,0.946442,0.907344,0.907344,307.82041627791,0
+TAIT.US,D,20110225,000000,0.933629,0.933629,0.933629,0.933629,150.72585900504,0
+TAIT.US,D,20110301,000000,0.926846,1.05092,0.881248,1.05092,26822.83420463,0
+TAIT.US,D,20110302,000000,1.03151,1.04433,1.03151,1.04433,19409.669420889,0
+TAIT.US,D,20110303,000000,1.02502,1.04433,0.946442,0.959726,15855.935787446,0
+TAIT.US,D,20110304,000000,0.97282,0.97282,0.966226,0.966226,963.79633786323,0
+TAIT.US,D,20110307,000000,1.03802,1.04433,0.95313,1.04433,6584.1725592132,0
+TAIT.US,D,20110308,000000,1.02502,1.04433,1.00531,1.03802,14133.202906002,0
+TAIT.US,D,20110309,000000,1.03802,1.03802,1.01823,1.03151,3786.1911202182,0
+TAIT.US,D,20110310,000000,1.01182,1.01182,0.979229,1.01182,9305.7296189944,0
+TAIT.US,D,20110315,000000,0.979229,0.985632,0.913939,0.926846,14473.928263329,0
+TAIT.US,D,20110316,000000,0.940035,1.03151,0.926846,0.926846,917.0925505659,0
+TAIT.US,D,20110317,000000,0.926846,0.926846,0.926846,0.926846,7660.4825664746,0
+TAIT.US,D,20110318,000000,0.95313,0.95313,0.95313,0.95313,150.72585900504,0
+TAIT.US,D,20110323,000000,0.95313,0.95313,0.913939,0.913939,2916.8638066609,0
+TAIT.US,D,20110330,000000,1.00531,1.01182,0.97282,1.01182,7057.5791304544,0
+TAIT.US,D,20110331,000000,1.01182,1.01182,1.01182,1.01182,2994.3496355861,0
+TAIT.US,D,20110401,000000,1.01823,1.01823,0.926846,0.992033,6992.830698065,0
+TAIT.US,D,20110404,000000,1.01182,1.03151,1.01182,1.01182,2043.2906942585,0
+TAIT.US,D,20110407,000000,1.01182,1.01182,0.95313,0.95313,19048.776519046,0
+TAIT.US,D,20110408,000000,0.95313,0.979229,0.95313,0.979229,307.82041627791,0
+TAIT.US,D,20110411,000000,0.959726,0.959726,0.959726,0.959726,151.78730871634,0
+TAIT.US,D,20110412,000000,0.95313,0.95313,0.946442,0.946442,3065.4667662435,0
+TAIT.US,D,20110413,000000,0.946442,0.946442,0.946442,0.946442,689.94231234703,0
+TAIT.US,D,20110415,000000,0.95313,1.03151,0.95313,1.03151,307.82041627791,0
+TAIT.US,D,20110418,000000,1.02502,1.02502,1.02502,1.02502,307.82041627791,0
+TAIT.US,D,20110419,000000,0.946442,0.946442,0.946442,0.946442,206.98269370411,0
+TAIT.US,D,20110420,000000,1.01823,1.01823,0.97282,0.97282,307.82041627791,0
+TAIT.US,D,20110426,000000,0.97282,0.979229,0.97282,0.979229,516.92600940462,0
+TAIT.US,D,20110428,000000,0.946442,0.979229,0.946442,0.979229,9498.9134664517,0
+TAIT.US,D,20110503,000000,0.946442,0.946442,0.946442,0.946442,738.76899906697,0
+TAIT.US,D,20110504,000000,0.946442,0.946442,0.913939,0.913939,2902.0035107028,0
+TAIT.US,D,20110509,000000,0.913939,0.913939,0.913939,0.913939,1709.9954849094,0
+TAIT.US,D,20110510,000000,0.913939,0.913939,0.913939,0.913939,1267.370955296,0
+TAIT.US,D,20110511,000000,0.913939,0.946442,0.913939,0.913939,13023.987957689,0
+TAIT.US,D,20110513,000000,0.829149,0.894248,0.737577,0.894248,18198.555300292,0
+TAIT.US,D,20110516,000000,1.04433,1.04433,1.04433,1.04433,12563.318782984,0
+TAIT.US,D,20110517,000000,0.959726,1.00531,0.959726,1.00531,766.36669156085,0
+TAIT.US,D,20110518,000000,0.855151,0.920534,0.750672,0.900749,20003.019809508,0
+TAIT.US,D,20110520,000000,0.796363,0.926846,0.796363,0.926846,3600.4374207402,0
+TAIT.US,D,20110523,000000,0.907344,0.933629,0.907344,0.907344,524.35615738374,0
+TAIT.US,D,20110526,000000,0.907344,0.907344,0.848839,0.848839,307.82041627791,0
+TAIT.US,D,20110531,000000,0.776674,0.887748,0.776674,0.887748,8658.2452950996,0
+TAIT.US,D,20110602,000000,0.848839,0.848839,0.796363,0.796363,8042.6044625437,0
+TAIT.US,D,20110603,000000,0.815865,0.887748,0.796363,0.796363,4675.6859782902,0
+TAIT.US,D,20110606,000000,0.802864,0.802864,0.796363,0.796363,917.0925505659,0
+TAIT.US,D,20110607,000000,0.796363,0.907344,0.796363,0.855151,2528.3732123241,0
+TAIT.US,D,20110608,000000,0.80946,0.887748,0.783363,0.861557,7337.8018542385,0
+TAIT.US,D,20110609,000000,0.750672,0.887748,0.750672,0.874653,11032.708299285,0
+TAIT.US,D,20110610,000000,0.874653,0.874653,0.789863,0.789863,3065.4667662435,0
+TAIT.US,D,20110613,000000,0.770362,0.770362,0.757361,0.770362,3986.8051156546,0
+TAIT.US,D,20110614,000000,0.764049,0.80946,0.764049,0.80946,4288.2568336647,0
+TAIT.US,D,20110615,000000,0.848839,0.848839,0.770362,0.770362,1360.7785298906,0
+TAIT.US,D,20110616,000000,0.770362,0.770362,0.770362,0.770362,150.72585900504,0
+TAIT.US,D,20110617,000000,0.776674,0.848839,0.750672,0.848839,2461.5018805119,0
+TAIT.US,D,20110621,000000,0.84215,0.84215,0.835555,0.84215,4005.911210458,0
+TAIT.US,D,20110622,000000,0.84215,0.84215,0.84215,0.84215,179.38500121022,0
+TAIT.US,D,20110624,000000,0.829149,0.829149,0.776674,0.80946,2755.5234505429,0
+TAIT.US,D,20110705,000000,0.770362,0.789863,0.764049,0.789863,2911.5565581044,0
+TAIT.US,D,20110707,000000,0.789863,0.789863,0.789863,0.789863,307.82041627791,0
+TAIT.US,D,20110711,000000,0.776674,0.776674,0.724858,0.764049,15707.332827865,0
+TAIT.US,D,20110713,000000,0.724858,0.764049,0.724858,0.724858,9651.7622248793,0
+TAIT.US,D,20110714,000000,0.718168,0.730981,0.718168,0.718168,7337.8018542385,0
+TAIT.US,D,20110718,000000,0.672477,0.724858,0.672477,0.718168,3215.1311755372,0
+TAIT.US,D,20110719,000000,0.69179,0.69179,0.678694,0.678694,917.0925505659,0
+TAIT.US,D,20110720,000000,0.744359,0.744359,0.744359,0.744359,2450.8873833989,0
+TAIT.US,D,20110725,000000,0.685383,0.737577,0.685383,0.737577,1080.5558061065,0
+TAIT.US,D,20110728,000000,0.685383,0.698479,0.685383,0.69179,1371.3930270036,0
+TAIT.US,D,20110802,000000,0.685383,0.685383,0.665599,0.665599,15492.919986181,0
+TAIT.US,D,20110803,000000,0.678694,0.718168,0.665599,0.678694,2606.9204909604,0
+TAIT.US,D,20110804,000000,0.672477,0.672477,0.672477,0.672477,3065.4667662435,0
+TAIT.US,D,20110805,000000,0.665599,0.678694,0.665599,0.665599,2295.9157255487,0
+TAIT.US,D,20110808,000000,0.711386,0.711386,0.639692,0.639692,2995.4110852974,0
+TAIT.US,D,20110810,000000,0.659381,0.665599,0.652975,0.652975,9804.6109833069,0
+TAIT.US,D,20110811,000000,0.639692,0.639692,0.639692,0.639692,4474.0105331426,0
+TAIT.US,D,20110812,000000,0.646474,0.744359,0.646474,0.744359,8364.2237250686,0
+TAIT.US,D,20110817,000000,0.744359,0.744359,0.744359,0.744359,150.72585900504,0
+TAIT.US,D,20110818,000000,0.744359,0.744359,0.744359,0.744359,1115.5836465796,0
+TAIT.US,D,20110823,000000,0.744359,0.744359,0.711386,0.718168,1998.7098063837,0
+TAIT.US,D,20110825,000000,0.718168,0.718168,0.718168,0.718168,150.72585900504,0
+TAIT.US,D,20110826,000000,0.678694,0.718168,0.678694,0.718168,2987.9809373183,0
+TAIT.US,D,20110830,000000,0.672477,0.672477,0.672477,0.672477,183.63080005544,0
+TAIT.US,D,20110831,000000,0.678694,0.711386,0.678694,0.711386,5055.6849749368,0
+TAIT.US,D,20110906,000000,0.672477,0.672477,0.665599,0.672477,7809.0855260571,0
+TAIT.US,D,20110907,000000,0.678694,0.704979,0.659381,0.704979,8825.9543494855,0
+TAIT.US,D,20110909,000000,0.659381,0.698479,0.652975,0.665599,9477.6844722256,0
+TAIT.US,D,20110912,000000,0.704979,0.704979,0.652975,0.652975,2092.1173809785,0
+TAIT.US,D,20110913,000000,0.665599,0.665599,0.665599,0.665599,150.72585900504,0
+TAIT.US,D,20110915,000000,0.678694,0.678694,0.626595,0.652975,2755.5234505429,0
+TAIT.US,D,20110916,000000,0.678694,0.678694,0.652975,0.678694,3052.7293697078,0
+TAIT.US,D,20110920,000000,0.678694,0.678694,0.678694,0.678694,920.27689969981,0
+TAIT.US,D,20110922,000000,0.652975,0.652975,0.652975,0.652975,611.39503371059,0
+TAIT.US,D,20110923,000000,0.652975,0.652975,0.639692,0.639692,1812.9561069058,0
+TAIT.US,D,20110927,000000,0.63338,0.646474,0.626595,0.626595,3545.2420357524,0
+TAIT.US,D,20110928,000000,0.626595,0.626595,0.594281,0.594281,2604.7975915378,0
+TAIT.US,D,20110929,000000,0.6005,0.6005,0.594281,0.594281,8121.1517411802,0
+TAIT.US,D,20110930,000000,0.594281,0.594281,0.594281,0.594281,5822.0516664976,0
+TAIT.US,D,20111004,000000,0.594281,0.594281,0.567997,0.594281,17084.033103424,0
+TAIT.US,D,20111005,000000,0.580903,0.580903,0.580903,0.580903,9498.9134664517,0
+TAIT.US,D,20111006,000000,0.587687,0.652975,0.587687,0.620096,5210.656632787,0
+TAIT.US,D,20111010,000000,0.620096,0.652975,0.607283,0.63338,4119.4863295675,0
+TAIT.US,D,20111011,000000,0.587687,0.587687,0.574403,0.587687,9412.9360398361,0
+TAIT.US,D,20111012,000000,0.652975,0.652975,0.652975,0.652975,1533.794832833,0
+TAIT.US,D,20111013,000000,0.652975,0.652975,0.652975,0.652975,1078.432906684,0
+TAIT.US,D,20111017,000000,0.587687,0.587687,0.587687,0.587687,3827.5876589591,0
+TAIT.US,D,20111019,000000,0.567997,0.6005,0.567997,0.6005,2858.4840725394,0
+TAIT.US,D,20111021,000000,0.6005,0.6005,0.6005,0.6005,459.60772499425,0
+TAIT.US,D,20111025,000000,0.6005,0.6005,0.6005,0.6005,611.39503371059,0
+TAIT.US,D,20111027,000000,0.6005,0.6005,0.6005,0.6005,6051.3248041391,0
+TAIT.US,D,20111031,000000,0.607283,0.607283,0.607283,0.607283,2437.088537152,0
+TAIT.US,D,20111104,000000,0.620096,0.620096,0.620096,0.620096,611.39503371059,0
+TAIT.US,D,20111107,000000,0.580903,0.620096,0.580903,0.620096,1810.8332074831,0
+TAIT.US,D,20111111,000000,0.594281,0.6135,0.594281,0.6135,4748.9260083702,0
+TAIT.US,D,20111114,000000,0.6005,0.6005,0.6005,0.6005,13942.141957967,0
+TAIT.US,D,20111115,000000,0.6005,0.620096,0.535305,0.535305,15866.55028456,0
+TAIT.US,D,20111118,000000,0.535305,0.587687,0.535305,0.580903,11952.985198985,0
+TAIT.US,D,20111121,000000,0.587687,0.587687,0.587687,0.587687,1472.2307495775,0
+TAIT.US,D,20111122,000000,0.580903,0.587687,0.574403,0.587687,6742.3285661974,0
+TAIT.US,D,20111123,000000,0.587687,0.587687,0.580903,0.587687,7771.9347861615,0
+TAIT.US,D,20111128,000000,0.580903,0.580903,0.574403,0.574403,15792.248804768,0
+TAIT.US,D,20111129,000000,0.587687,0.587687,0.587687,0.587687,3951.7772751815,0
+TAIT.US,D,20111130,000000,0.587687,0.587687,0.580903,0.580903,2144.1284168323,0
+TAIT.US,D,20111201,000000,0.580903,0.580903,0.580903,0.580903,15778.449958521,0
+TAIT.US,D,20111202,000000,0.574403,0.580903,0.574403,0.574403,8841.876095155,0
+TAIT.US,D,20111205,000000,0.567997,0.580903,0.567997,0.567997,84849.105572438,0
+TAIT.US,D,20111206,000000,0.580903,0.596637,0.580903,0.596637,19360.842734169,0
+TAIT.US,D,20111207,000000,0.587687,0.607283,0.587687,0.607283,5210.656632787,0
+TAIT.US,D,20111208,000000,0.594281,0.594281,0.594281,0.594281,1223.8515171326,0
+TAIT.US,D,20111209,000000,0.587687,0.607283,0.587687,0.607283,6475.9046886604,0
+TAIT.US,D,20111212,000000,0.646474,0.646474,0.646474,0.646474,9498.9134664517,0
+TAIT.US,D,20111213,000000,0.652975,0.665599,0.646474,0.665599,19436.205663672,0
+TAIT.US,D,20111214,000000,0.659381,0.665599,0.652975,0.665599,29492.380228558,0
+TAIT.US,D,20111215,000000,0.665599,0.665599,0.652975,0.652975,10457.402555758,0
+TAIT.US,D,20111216,000000,0.659381,0.665599,0.659381,0.665599,8573.3293181953,0
+TAIT.US,D,20111219,000000,0.665599,0.704979,0.659381,0.69179,14935.658887746,0
+TAIT.US,D,20111220,000000,0.704979,0.704979,0.678694,0.704979,1533.794832833,0
+TAIT.US,D,20111221,000000,0.718168,0.718168,0.665599,0.665599,10262.095808879,0
+TAIT.US,D,20111222,000000,0.665599,0.665599,0.665599,0.665599,6280.5979417806,0
+TAIT.US,D,20111223,000000,0.711386,0.724858,0.704979,0.724858,36151.915717273,0
+TAIT.US,D,20111227,000000,0.69179,0.718168,0.69179,0.718168,3675.8003502427,0
+TAIT.US,D,20111228,000000,0.698479,0.698479,0.698479,0.698479,150.72585900504,0
+TAIT.US,D,20111229,000000,0.69179,0.744359,0.685383,0.744359,13356.221717327,0
+TAIT.US,D,20111230,000000,0.744359,0.744359,0.744359,0.744359,459.60772499425,0
+TAIT.US,D,20120103,000000,0.718168,0.718168,0.685383,0.685383,13318.009527721,0
+TAIT.US,D,20120106,000000,0.685383,0.685383,0.685383,0.685383,1533.794832833,0
+TAIT.US,D,20120110,000000,0.678694,0.678694,0.672477,0.672477,8961.8199125323,0
+TAIT.US,D,20120111,000000,0.665599,0.665599,0.659381,0.659381,15318.842233527,0
+TAIT.US,D,20120112,000000,0.659381,0.659381,0.659381,0.659381,459.60772499425,0
+TAIT.US,D,20120113,000000,0.711386,0.711386,0.665599,0.711386,307.82041627791,0
+TAIT.US,D,20120117,000000,0.652975,0.685383,0.646474,0.652975,14934.597438035,0
+TAIT.US,D,20120118,000000,0.646474,0.694427,0.646474,0.694427,3358.4268865631,0
+TAIT.US,D,20120120,000000,0.665599,0.665599,0.601159,0.646946,1841.6152491109,0
+TAIT.US,D,20120123,000000,0.601724,0.63338,0.601724,0.626595,3647.1412080375,0
+TAIT.US,D,20120124,000000,0.646474,0.647133,0.63338,0.63338,3738.4258832096,0
+TAIT.US,D,20120126,000000,0.652975,0.652975,0.633944,0.633944,2612.227739517,0
+TAIT.US,D,20120127,000000,0.652975,0.652975,0.646474,0.646474,3215.1311755372,0
+TAIT.US,D,20120130,000000,0.659381,0.659381,0.659381,0.659381,945.75169277109,0
+TAIT.US,D,20120202,000000,0.659381,0.659381,0.659381,0.659381,1068.8798592823,0
+TAIT.US,D,20120206,000000,0.659381,0.711386,0.659381,0.704979,5511.0469010858,0
+TAIT.US,D,20120207,000000,0.698479,0.698479,0.652975,0.652975,1151.6729367639,0
+TAIT.US,D,20120208,000000,0.652975,0.652975,0.652975,0.652975,231.39603706408,0
+TAIT.US,D,20120209,000000,0.652975,0.652975,0.652975,0.652975,1002.0085274701,0
+TAIT.US,D,20120214,000000,0.718168,0.718168,0.718168,0.718168,150.72585900504,0
+TAIT.US,D,20120216,000000,0.711386,0.711386,0.711386,0.711386,307.82041627791,0
+TAIT.US,D,20120221,000000,0.718168,0.718168,0.652975,0.652975,16482.191117115,0
+TAIT.US,D,20120223,000000,0.652975,0.659381,0.652975,0.652975,1745.0233253823,0
+TAIT.US,D,20120229,000000,0.704979,0.711386,0.704979,0.711386,591.22748919584,0
+TAIT.US,D,20120301,000000,0.711386,0.711386,0.672477,0.678694,4399.7090533514,0
+TAIT.US,D,20120306,000000,0.678694,0.678694,0.678694,0.678694,231.39603706408,0
+TAIT.US,D,20120307,000000,0.678694,0.678694,0.678694,0.678694,2295.9157255487,0
+TAIT.US,D,20120308,000000,0.730981,0.730981,0.714306,0.714306,2015.6930017646,0
+TAIT.US,D,20120312,000000,0.678694,0.699798,0.678694,0.678694,3738.4258832096,0
+TAIT.US,D,20120314,000000,0.704979,0.704979,0.704979,0.704979,150.72585900504,0
+TAIT.US,D,20120315,000000,0.704979,0.704979,0.704979,0.704979,5922.8893890715,0
+TAIT.US,D,20120316,000000,0.718168,0.730981,0.685383,0.730981,3947.5314763363,0
+TAIT.US,D,20120319,000000,0.685383,0.685383,0.685383,0.685383,4944.2327552499,0
+TAIT.US,D,20120327,000000,0.685383,0.685383,0.678694,0.678694,9758.968645721,0
+TAIT.US,D,20120328,000000,0.678694,0.678694,0.659381,0.659381,4926.1881101578,0
+TAIT.US,D,20120329,000000,0.659381,0.659381,0.659381,0.659381,459.60772499425,0
+TAIT.US,D,20120402,000000,0.652975,0.660041,0.626595,0.626595,17848.276895561,0
+TAIT.US,D,20120403,000000,0.620096,0.620096,0.620096,0.620096,1533.794832833,0
+TAIT.US,D,20120405,000000,0.620096,0.620096,0.620096,0.620096,3102.617506139,0
+TAIT.US,D,20120409,000000,0.620096,0.620567,0.620096,0.620567,1702.5653369302,0
+TAIT.US,D,20120412,000000,0.626595,0.626595,0.626595,0.626595,2207.8153995105,0
+TAIT.US,D,20120413,000000,0.63338,0.63338,0.63338,0.63338,444.74742903601,0
+TAIT.US,D,20120416,000000,0.626595,0.62669,0.594752,0.594847,14015.381988046,0
+TAIT.US,D,20120423,000000,0.626124,0.639692,0.626124,0.638279,7660.4825664746,0
+TAIT.US,D,20120424,000000,0.63338,0.685383,0.603986,0.678694,16796.380231661,0
+TAIT.US,D,20120425,000000,0.678694,0.681991,0.672477,0.672477,4787.1381979771,0
+TAIT.US,D,20120426,000000,0.685383,0.685383,0.685383,0.685383,307.82041627791,0
+TAIT.US,D,20120430,000000,0.685383,0.685383,0.672948,0.685383,9138.0205646086,0
+TAIT.US,D,20120502,000000,0.659381,0.678694,0.659381,0.678694,12255.498366706,0
+TAIT.US,D,20120504,000000,0.652975,0.698479,0.652975,0.698479,7349.4778010628,0
+TAIT.US,D,20120508,000000,0.698479,0.698761,0.652975,0.698761,22431.616748969,0
+TAIT.US,D,20120511,000000,0.698479,0.698479,0.66494,0.66494,955.30474017281,0
+TAIT.US,D,20120514,000000,0.652975,0.665599,0.652975,0.665599,2736.4173557395,0
+TAIT.US,D,20120516,000000,0.652975,0.652975,0.652975,0.652975,9600.8126387368,0
+TAIT.US,D,20120517,000000,0.652975,0.652975,0.63338,0.652975,15184.038120192,0
+TAIT.US,D,20120524,000000,0.652975,0.652975,0.652975,0.652975,1458.4319033305,0
+TAIT.US,D,20120525,000000,0.652975,0.652975,0.652975,0.652975,8035.1743145647,0
+TAIT.US,D,20120601,000000,0.646474,0.646474,0.63338,0.63338,7519.3097548713,0
+TAIT.US,D,20120604,000000,0.63338,0.63338,0.587687,0.63338,7172.2156992752,0
+TAIT.US,D,20120613,000000,0.63338,0.652975,0.629799,0.630647,5055.6849749368,0
+TAIT.US,D,20120614,000000,0.626595,0.629799,0.626595,0.626595,2558.0938042405,0
+TAIT.US,D,20120615,000000,0.685383,0.685383,0.685383,0.685383,1380.9460744054,0
+TAIT.US,D,20120618,000000,0.672477,0.672477,0.627537,0.627537,307.82041627791,0
+TAIT.US,D,20120622,000000,0.652975,0.659381,0.629799,0.629799,3945.4085769138,0
+TAIT.US,D,20120627,000000,0.652975,0.652975,0.652975,0.652975,1612.3421114694,0
+TAIT.US,D,20120628,000000,0.629799,0.629799,0.629799,0.629799,150.72585900504,0
+TAIT.US,D,20120629,000000,0.63338,0.63338,0.63338,0.63338,917.0925505659,0
+TAIT.US,D,20120710,000000,0.629893,0.629893,0.629893,0.629893,2295.9157255487,0
+TAIT.US,D,20120711,000000,0.636488,0.652975,0.636488,0.652975,1723.7943311563,0
+TAIT.US,D,20120718,000000,0.652975,0.652975,0.652975,0.652975,12410.470024556,0
+TAIT.US,D,20120723,000000,0.646474,0.646474,0.587687,0.587687,67862.725842454,0
+TAIT.US,D,20120724,000000,0.620096,0.620096,0.620096,0.620096,766.36669156085,0
+TAIT.US,D,20120725,000000,0.607283,0.652975,0.607283,0.620096,13859.348880485,0
+TAIT.US,D,20120726,000000,0.617081,0.617081,0.594281,0.594281,22214.019558152,0
+TAIT.US,D,20120730,000000,0.607283,0.607283,0.607283,0.607283,150.72585900504,0
+TAIT.US,D,20120731,000000,0.644872,0.646474,0.644872,0.646474,2525.1888631901,0
+TAIT.US,D,20120802,000000,0.646474,0.646474,0.646474,0.646474,150.72585900504,0
+TAIT.US,D,20120803,000000,0.646474,0.646474,0.646474,0.646474,1068.8798592823,0
+TAIT.US,D,20120806,000000,0.652975,0.652975,0.635263,0.635263,727.09305224264,0
+TAIT.US,D,20120810,000000,0.620096,0.620096,0.620096,0.620096,3065.4667662435,0
+TAIT.US,D,20120813,000000,0.620096,0.620096,0.620096,0.620096,1531.6719334104,0
+TAIT.US,D,20120814,000000,0.620096,0.620849,0.607283,0.620849,4182.1118625343,0
+TAIT.US,D,20120815,000000,0.607283,0.607283,0.607283,0.607283,2755.5234505429,0
+TAIT.US,D,20120816,000000,0.6005,0.607283,0.594281,0.6005,13658.734885049,0
+TAIT.US,D,20120817,000000,0.6005,0.6005,0.6005,0.6005,6127.7491833529,0
+TAIT.US,D,20120820,000000,0.607283,0.607283,0.6005,0.6005,21449.775766014,0
+TAIT.US,D,20120821,000000,0.6005,0.6005,0.6005,0.6005,3065.4667662435,0
+TAIT.US,D,20120827,000000,0.678694,0.678694,0.620096,0.652975,3827.5876589591,0
+TAIT.US,D,20120828,000000,0.652975,0.652975,0.620096,0.620096,2144.1284168323,0
+TAIT.US,D,20120829,000000,0.652975,0.652975,0.652975,0.652975,918.1540002772,0
+TAIT.US,D,20120905,000000,0.620096,0.620096,0.620096,0.620096,581.67444179411,0
+TAIT.US,D,20120910,000000,0.626595,0.62669,0.626595,0.62669,3369.0413836761,0
+TAIT.US,D,20120914,000000,0.620096,0.620096,0.620096,0.620096,1253.572109049,0
+TAIT.US,D,20120917,000000,0.626595,0.626595,0.620096,0.620096,3065.4667662435,0
+TAIT.US,D,20120921,000000,0.626595,0.626595,0.597202,0.598145,21692.847749902,0
+TAIT.US,D,20120924,000000,0.6005,0.6005,0.594281,0.594281,7939.6438405473,0
+TAIT.US,D,20120927,000000,0.594281,0.594281,0.594281,0.594281,150.72585900504,0
+TAIT.US,D,20120928,000000,0.594281,0.652597,0.594188,0.652597,3411.4993721283,0
+TAIT.US,D,20121003,000000,0.607283,0.607283,0.607283,0.607283,1533.794832833,0
+TAIT.US,D,20121004,000000,0.652975,0.652975,0.646474,0.646474,3215.1311755372,0
+TAIT.US,D,20121011,000000,0.607848,0.607848,0.607848,0.607848,766.36669156085,0
+TAIT.US,D,20121012,000000,0.620096,0.620096,0.620096,0.620096,150.72585900504,0
+TAIT.US,D,20121017,000000,0.620096,0.620096,0.620096,0.620096,766.36669156085,0
+TAIT.US,D,20121019,000000,0.63338,0.63338,0.63338,0.63338,307.82041627791,0
+TAIT.US,D,20121023,000000,0.63338,0.63338,0.63338,0.63338,1223.8515171326,0
+TAIT.US,D,20121025,000000,0.639692,0.639692,0.639692,0.639692,307.82041627791,0
+TAIT.US,D,20121031,000000,0.639692,0.639692,0.639692,0.639692,150.72585900504,0
+TAIT.US,D,20121105,000000,0.652975,0.665599,0.646474,0.665599,10395.838472503,0
+TAIT.US,D,20121106,000000,0.665599,0.665599,0.659381,0.659381,6433.4467002082,0
+TAIT.US,D,20121107,000000,0.672477,0.672477,0.672477,0.672477,1533.794832833,0
+TAIT.US,D,20121109,000000,0.665599,0.672477,0.665599,0.672477,3369.0413836761,0
+TAIT.US,D,20121113,000000,0.665599,0.665694,0.665599,0.665694,2640.8868817222,0
+TAIT.US,D,20121114,000000,0.665599,0.665599,0.659381,0.665599,9721.8179058253,0
+TAIT.US,D,20121115,000000,0.659381,0.665599,0.659381,0.665599,2430.7198388841,0
+TAIT.US,D,20121116,000000,0.659381,0.659381,0.659381,0.659381,6127.7491833529,0
+TAIT.US,D,20121119,000000,0.659381,0.659381,0.659381,0.659381,3025.1316772139,0
+TAIT.US,D,20121126,000000,0.652975,0.652975,0.652975,0.652975,4746.8031089476,0
+TAIT.US,D,20121127,000000,0.659381,0.659381,0.659381,0.659381,4988.8136431247,0
+TAIT.US,D,20121128,000000,0.659381,0.659381,0.652975,0.652975,611.39503371059,0
+TAIT.US,D,20121203,000000,0.659381,0.659381,0.659381,0.659381,6127.7491833529,0
+TAIT.US,D,20121204,000000,0.672477,0.672477,0.672477,0.672477,3065.4667662435,0
+TAIT.US,D,20121206,000000,0.672477,0.672477,0.652975,0.652975,6649.9824413141,0
+TAIT.US,D,20121207,000000,0.652975,0.652975,0.652975,0.652975,150.72585900504,0
+TAIT.US,D,20121210,000000,0.646474,0.646474,0.646474,0.646474,150.72585900504,0
+TAIT.US,D,20121212,000000,0.652975,0.652975,0.647133,0.647133,1685.5821415494,0
+TAIT.US,D,20121217,000000,0.610769,0.610769,0.610769,0.610769,307.82041627791,0
+TAIT.US,D,20121218,000000,0.620661,0.620661,0.620661,0.620661,150.72585900504,0
+TAIT.US,D,20121219,000000,0.652975,0.652975,0.652975,0.652975,307.82041627791,0
+TAIT.US,D,20121220,000000,0.652975,0.652975,0.652975,0.652975,1187.7622269482,0
+TAIT.US,D,20121224,000000,0.652975,0.652975,0.652975,0.652975,5667.0800086474,0
+TAIT.US,D,20121226,000000,0.646474,0.652975,0.646474,0.652975,6433.4467002082,0
+TAIT.US,D,20121227,000000,0.652975,0.656838,0.652975,0.652975,5242.5001241262,0
+TAIT.US,D,20121228,000000,0.646474,0.646474,0.646474,0.646474,8189.0845227036,0
+TAIT.US,D,20121231,000000,0.607943,0.665599,0.607848,0.665599,2535.8033603031,0
+TAIT.US,D,20130102,000000,0.636205,0.636488,0.636205,0.636488,1068.8798592823,0
+TAIT.US,D,20130104,000000,0.648735,0.648735,0.648735,0.648735,5210.656632787,0
+TAIT.US,D,20130108,000000,0.643649,0.652975,0.643649,0.652975,12351.028840723,0
+TAIT.US,D,20130109,000000,0.652975,0.652975,0.652975,0.652975,5055.6849749368,0
+TAIT.US,D,20130110,000000,0.659381,0.685383,0.652975,0.685383,11098.518181386,0
+TAIT.US,D,20130115,000000,0.652975,0.659381,0.652975,0.659381,5153.3383483767,0
+TAIT.US,D,20130118,000000,0.659381,0.665599,0.659381,0.665599,766.36669156085,0
+TAIT.US,D,20130122,000000,0.659381,0.659381,0.659381,0.659381,1533.794832833,0
+TAIT.US,D,20130125,000000,0.659381,0.678694,0.652975,0.678694,5574.733883764,0
+TAIT.US,D,20130128,000000,0.685383,0.711386,0.685383,0.685383,5668.1414583587,0
+TAIT.US,D,20130130,000000,0.659381,0.659381,0.659381,0.659381,198.49109601368,0
+TAIT.US,D,20130131,000000,0.665599,0.665599,0.665599,0.665599,3065.4667662435,0
+TAIT.US,D,20130205,000000,0.665599,0.665694,0.665599,0.665694,1533.794832833,0
+TAIT.US,D,20130214,000000,0.665599,0.665599,0.665599,0.665599,1991.2796584047,0
+TAIT.US,D,20130220,000000,0.665599,0.672477,0.659381,0.672477,11248.182590679,0
+TAIT.US,D,20130225,000000,0.659381,0.659381,0.659381,0.659381,1147.4271379187,0
+TAIT.US,D,20130301,000000,0.665599,0.678694,0.665599,0.678694,3065.4667662435,0
+TAIT.US,D,20130305,000000,0.665599,0.665599,0.665599,0.665599,420.33408567603,0
+TAIT.US,D,20130311,000000,0.659381,0.659381,0.659381,0.659381,307.82041627791,0
+TAIT.US,D,20130314,000000,0.67502,0.67502,0.66315,0.66315,3369.0413836761,0
+TAIT.US,D,20130315,000000,0.678694,0.685383,0.678694,0.685383,7505.5109086243,0
+TAIT.US,D,20130319,000000,0.66023,0.66023,0.659381,0.659381,1533.794832833,0
+TAIT.US,D,20130322,000000,0.659381,0.659381,0.652975,0.652975,3369.0413836761,0
+TAIT.US,D,20130328,000000,0.665599,0.665599,0.652975,0.652975,2295.9157255487,0
+TAIT.US,D,20130402,000000,0.665694,0.665694,0.665599,0.665599,766.36669156085,0
+TAIT.US,D,20130403,000000,0.659381,0.672477,0.659381,0.672477,6279.5364920693,0
+TAIT.US,D,20130404,000000,0.672477,0.698479,0.621414,0.68039,62712.571843211,0
+TAIT.US,D,20130405,000000,0.678694,0.678694,0.659381,0.678694,31553.715567908,0
+TAIT.US,D,20130408,000000,0.685383,0.69179,0.676339,0.69179,7688.0802589685,0
+TAIT.US,D,20130409,000000,0.672477,0.672477,0.659381,0.672477,1500.8898917826,0
+TAIT.US,D,20130410,000000,0.672477,0.685383,0.652975,0.652975,5502.5553033954,0
+TAIT.US,D,20130411,000000,0.659381,0.698479,0.659381,0.698479,7023.6127396928,0
+TAIT.US,D,20130412,000000,0.711386,0.711386,0.711386,0.711386,1223.8515171326,0
+TAIT.US,D,20130415,000000,0.711386,0.711386,0.672477,0.704979,15156.440427697,0
+TAIT.US,D,20130429,000000,0.685383,0.685383,0.672477,0.672854,7660.4825664746,0
+TAIT.US,D,20130501,000000,0.684912,0.684912,0.684912,0.684912,150.72585900504,0
+TAIT.US,D,20130502,000000,0.698479,0.704979,0.698384,0.704979,6952.4956090354,0
+TAIT.US,D,20130508,000000,0.672477,0.672477,0.672477,0.672477,2221.6142457575,0
+TAIT.US,D,20130509,000000,0.678694,0.69179,0.678694,0.678694,4602.4459482103,0
+TAIT.US,D,20130513,000000,0.691695,0.691695,0.678034,0.678034,15074.708799927,0
+TAIT.US,D,20130514,000000,0.69179,0.69179,0.672477,0.672477,3133.3995477668,0
+TAIT.US,D,20130515,000000,0.665599,0.665599,0.627537,0.652975,36076.552787771,0
+TAIT.US,D,20130516,000000,0.678694,0.678694,0.678694,0.678694,307.82041627791,0
+TAIT.US,D,20130520,000000,0.672477,0.672477,0.652975,0.672477,4292.5026325098,0
+TAIT.US,D,20130522,000000,0.652975,0.652975,0.652975,0.652975,4748.9260083702,0
+TAIT.US,D,20130523,000000,0.672477,0.672477,0.652975,0.672477,14684.095306167,0
+TAIT.US,D,20130528,000000,0.629799,0.672477,0.629799,0.672477,6127.7491833529,0
+TAIT.US,D,20130529,000000,0.659381,0.659381,0.629799,0.629799,4002.7268613241,0
+TAIT.US,D,20130530,000000,0.665599,0.665599,0.587687,0.587687,13789.293199539,0
+TAIT.US,D,20130531,000000,0.607188,0.652881,0.607188,0.652881,3215.1311755372,0
+TAIT.US,D,20130605,000000,0.604079,0.604079,0.601159,0.601159,3650.3255571714,0
+TAIT.US,D,20130607,000000,0.642894,0.652975,0.642894,0.652975,1685.5821415494,0
+TAIT.US,D,20130610,000000,0.588158,0.652881,0.587687,0.646474,23323.234506464,0
+TAIT.US,D,20130613,000000,0.652975,0.652975,0.652975,0.652975,659.16027071924,0
+TAIT.US,D,20130617,000000,0.652975,0.652975,0.607848,0.607848,2295.9157255487,0
+TAIT.US,D,20130618,000000,0.652975,0.652975,0.606529,0.626595,14678.788057611,0
+TAIT.US,D,20130619,000000,0.620096,0.620096,0.620096,0.620096,3215.1311755372,0
+TAIT.US,D,20130620,000000,0.629799,0.629799,0.629799,0.629799,216.53574110584,0
+TAIT.US,D,20130621,000000,0.626595,0.626595,0.620096,0.623675,3065.4667662435,0
+TAIT.US,D,20130624,000000,0.6005,0.639692,0.580903,0.6135,18369.448703812,0
+TAIT.US,D,20130625,000000,0.6135,0.6135,0.6135,0.6135,1170.7790315674,0
+TAIT.US,D,20130627,000000,0.587687,0.606529,0.587687,0.60455,6893.0544252025,0
+TAIT.US,D,20130702,000000,0.6005,0.604363,0.6005,0.601159,13173.652366983,0
+TAIT.US,D,20130703,000000,0.6005,0.607283,0.582223,0.607283,20121.902177174,0
+TAIT.US,D,20130705,000000,0.6135,0.639597,0.607283,0.639597,8319.6428371939,0
+TAIT.US,D,20130708,000000,0.639692,0.665599,0.6135,0.665599,23134.296457851,0
+TAIT.US,D,20130709,000000,0.652975,0.672477,0.652975,0.672477,1223.8515171326,0
+TAIT.US,D,20130711,000000,0.672477,0.672477,0.655801,0.659381,4136.4695249482,0
+TAIT.US,D,20130716,000000,0.672477,0.678694,0.672477,0.678694,7736.9069456885,0
+TAIT.US,D,20130717,000000,0.678694,0.762353,0.678694,0.700739,25960.937039052,0
+TAIT.US,D,20130718,000000,0.685383,0.685383,0.685383,0.685383,6814.507146566,0
+TAIT.US,D,20130719,000000,0.685383,0.685383,0.678694,0.685383,3894.4589907712,0
+TAIT.US,D,20130723,000000,0.672477,0.672477,0.672477,0.672477,307.82041627791,0
+TAIT.US,D,20130724,000000,0.711386,0.711386,0.685383,0.685383,5822.0516664976,0
+TAIT.US,D,20130729,000000,0.659381,0.659381,0.659381,0.659381,4597.1386996538,0
+TAIT.US,D,20130730,000000,0.665694,0.665694,0.659381,0.665599,1991.2796584047,0
+TAIT.US,D,20130731,000000,0.685383,0.698479,0.684725,0.698479,8119.0288417576,0
+TAIT.US,D,20130801,000000,0.665694,0.665694,0.665694,0.665694,3065.4667662435,0
+TAIT.US,D,20130805,000000,0.665599,0.665599,0.66315,0.66315,2755.5234505429,0
+TAIT.US,D,20130806,000000,0.69179,0.698479,0.69179,0.698479,8119.0288417576,0
+TAIT.US,D,20130812,000000,0.698479,0.698479,0.6607,0.6607,5197.9192362514,0
+TAIT.US,D,20130813,000000,0.698384,0.698384,0.658533,0.685383,10849.077499229,0
+TAIT.US,D,20130816,000000,0.659381,0.698479,0.659381,0.659381,791.84148463213,0
+TAIT.US,D,20130820,000000,0.665599,0.665599,0.652975,0.652975,1533.794832833,0
+TAIT.US,D,20130821,000000,0.664563,0.664563,0.664563,0.664563,10719.58063445,0
+TAIT.US,D,20130822,000000,0.659381,0.659381,0.652975,0.652975,1841.6152491109,0
+TAIT.US,D,20130827,000000,0.678694,0.678694,0.678694,0.678694,3369.0413836761,0
+TAIT.US,D,20130828,000000,0.659381,0.659381,0.659381,0.659381,378.93754693522,0
+TAIT.US,D,20130830,000000,0.659381,0.665599,0.659381,0.665599,6433.4467002082,0
+TAIT.US,D,20130903,000000,0.652975,0.659381,0.652975,0.652975,16210.45999102,0
+TAIT.US,D,20130904,000000,0.665599,0.665599,0.659381,0.659381,1635.6940051182,0
+TAIT.US,D,20130905,000000,0.659381,0.659381,0.652975,0.652975,1453.124654774,0
+TAIT.US,D,20130906,000000,0.665599,0.665599,0.663809,0.665599,889.49485807202,0
+TAIT.US,D,20130909,000000,0.665599,0.665599,0.665599,0.665599,1162.2874338769,0
+TAIT.US,D,20130911,000000,0.652975,0.663055,0.652975,0.652975,1516.8116374522,0
+TAIT.US,D,20130912,000000,0.652975,0.665599,0.652975,0.665599,4597.1386996538,0
+TAIT.US,D,20130913,000000,0.652975,0.652975,0.652975,0.652975,3065.4667662435,0
+TAIT.US,D,20130916,000000,0.665599,0.665599,0.659381,0.659381,10719.58063445,0
+TAIT.US,D,20130917,000000,0.659381,0.660041,0.63338,0.63338,23247.871576961,0
+TAIT.US,D,20130918,000000,0.671911,0.691413,0.669839,0.669839,3984.6822162319,0
+TAIT.US,D,20130920,000000,0.665599,0.665599,0.639692,0.665599,6893.0544252025,0
+TAIT.US,D,20130923,000000,0.665599,0.665694,0.665599,0.665599,6827.2445431017,0
+TAIT.US,D,20130927,000000,0.665599,0.665599,0.665599,0.665599,7809.0855260571,0
+TAIT.US,D,20131001,000000,0.672477,0.672477,0.672477,0.672477,459.60772499425,0
+TAIT.US,D,20131002,000000,0.665599,0.69179,0.665599,0.672477,9804.6109833069,0
+TAIT.US,D,20131007,000000,0.672477,0.672477,0.665599,0.665599,11952.985198985,0
+TAIT.US,D,20131008,000000,0.665599,0.69179,0.665599,0.69179,1068.8798592823,0
+TAIT.US,D,20131009,000000,0.69179,0.69179,0.665599,0.678694,6893.0544252025,0
+TAIT.US,D,20131011,000000,0.69179,0.69179,0.69179,0.69179,150.72585900504,0
+TAIT.US,D,20131015,000000,0.69179,0.69179,0.69179,0.69179,3675.8003502427,0
+TAIT.US,D,20131018,000000,0.698479,0.698479,0.69179,0.69179,12410.470024556,0
+TAIT.US,D,20131021,000000,0.69179,0.69179,0.69179,0.69179,19609.221966614,0
+TAIT.US,D,20131022,000000,0.685383,0.69179,0.685383,0.69179,611.39503371059,0
+TAIT.US,D,20131023,000000,0.685383,0.685383,0.685383,0.685383,150.72585900504,0
+TAIT.US,D,20131024,000000,0.678694,0.678694,0.659381,0.678694,8119.0288417576,0
+TAIT.US,D,20131028,000000,0.659381,0.659381,0.659381,0.659381,2755.5234505429,0
+TAIT.US,D,20131104,000000,0.659381,0.69179,0.652975,0.652975,8119.0288417576,0
+TAIT.US,D,20131107,000000,0.665599,0.678694,0.665599,0.678694,1685.5821415494,0
+TAIT.US,D,20131108,000000,0.69179,0.698479,0.685383,0.685383,13483.595682683,0
+TAIT.US,D,20131112,000000,0.69179,0.69179,0.69179,0.69179,4136.4695249482,0
+TAIT.US,D,20131115,000000,0.698479,0.698479,0.698479,0.698479,611.39503371059,0
+TAIT.US,D,20131118,000000,0.704979,0.704979,0.65354,0.65354,7660.4825664746,0
+TAIT.US,D,20131119,000000,0.672477,0.672477,0.672477,0.672477,3065.4667662435,0
+TAIT.US,D,20131120,000000,0.659381,0.704979,0.659381,0.685383,17461.909200648,0
+TAIT.US,D,20131121,000000,0.665599,0.665599,0.665599,0.665599,1125.1366939813,0
+TAIT.US,D,20131126,000000,0.685383,0.698667,0.685383,0.698667,2755.5234505429,0
+TAIT.US,D,20131204,000000,0.685383,0.685383,0.685383,0.685383,7809.0855260571,0
+TAIT.US,D,20131205,000000,0.69179,0.69179,0.69179,0.69179,3065.4667662435,0
+TAIT.US,D,20131206,000000,0.672948,0.711291,0.665599,0.711291,1099.66190091,0
+TAIT.US,D,20131209,000000,0.672477,0.685383,0.672477,0.685383,6279.5364920693,0
+TAIT.US,D,20131210,000000,0.685383,0.685383,0.685383,0.685383,1492.3982940921,0
+TAIT.US,D,20131211,000000,0.685383,0.685383,0.685383,0.685383,459.60772499425,0
+TAIT.US,D,20131212,000000,0.672477,0.672477,0.652975,0.652975,14553.536991677,0
+TAIT.US,D,20131216,000000,0.665599,0.678694,0.659381,0.672477,17005.485824787,0
+TAIT.US,D,20131218,000000,0.704979,0.711386,0.678694,0.698479,29413.832949921,0
+TAIT.US,D,20131219,000000,0.69179,0.744359,0.685383,0.718168,28717.521939305,0
+TAIT.US,D,20131220,000000,0.731076,0.731076,0.69179,0.698479,10160.196636594,0
+TAIT.US,D,20131223,000000,0.698479,0.730981,0.698479,0.730981,4230.9385492542,0
+TAIT.US,D,20131224,000000,0.69179,0.723916,0.69179,0.723916,8136.0120371384,0
+TAIT.US,D,20131227,000000,0.724858,0.724858,0.718168,0.724858,2295.9157255487,0
+TAIT.US,D,20131230,000000,0.704979,0.704979,0.69179,0.698479,1685.5821415494,0
+TAIT.US,D,20131231,000000,0.685383,0.685383,0.685383,0.685383,150.72585900504,0
+TAIT.US,D,20140102,000000,0.704979,0.730981,0.704979,0.718168,9575.3378456655,0
+TAIT.US,D,20140103,000000,0.724858,0.737577,0.724858,0.737577,15628.785549227,0
+TAIT.US,D,20140106,000000,0.744359,0.744359,0.704979,0.724858,22517.594175585,0
+TAIT.US,D,20140107,000000,0.744359,0.802864,0.724858,0.750672,37550.90643677,0
+TAIT.US,D,20140108,000000,0.802864,0.802864,0.757361,0.757361,9498.9134664517,0
+TAIT.US,D,20140109,000000,0.80946,0.80946,0.727684,0.737105,16240.180582938,0
+TAIT.US,D,20140110,000000,0.757361,0.776674,0.744359,0.744359,10110.308500162,0
+TAIT.US,D,20140113,000000,0.796363,0.802864,0.796363,0.802864,12820.18961312,0
+TAIT.US,D,20140114,000000,0.796363,0.796363,0.750672,0.750672,2450.8873833989,0
+TAIT.US,D,20140115,000000,0.796363,0.796363,0.757361,0.764049,2450.8873833989,0
+TAIT.US,D,20140116,000000,0.757361,0.796363,0.757361,0.796363,5055.6849749368,0
+TAIT.US,D,20140117,000000,0.744359,0.767818,0.744359,0.767818,8238.9726591348,0
+TAIT.US,D,20140121,000000,0.783363,0.797117,0.776674,0.796363,19549.780782782,0
+TAIT.US,D,20140122,000000,0.796363,0.926846,0.796363,0.802864,48101.716567124,0
+TAIT.US,D,20140123,000000,0.750672,0.789863,0.750672,0.789863,6433.4467002082,0
+TAIT.US,D,20140124,000000,0.770362,0.802864,0.724858,0.744359,16849.452717226,0
+TAIT.US,D,20140127,000000,0.711386,0.750672,0.711386,0.750672,15318.842233527,0
+TAIT.US,D,20140128,000000,0.750672,0.796363,0.718168,0.796363,20988.045141596,0
+TAIT.US,D,20140129,000000,0.789863,0.84215,0.783363,0.796363,14969.625278508,0
+TAIT.US,D,20140130,000000,0.80946,0.80946,0.796363,0.80946,2755.5234505429,0
+TAIT.US,D,20140131,000000,0.790523,0.790523,0.783363,0.783363,19149.61424162,0
+TAIT.US,D,20140203,000000,0.750672,0.750672,0.750672,0.750672,3827.5876589591,0
+TAIT.US,D,20140204,000000,0.776674,0.776674,0.750672,0.776674,3012.3942806783,0
+TAIT.US,D,20140206,000000,0.750672,0.750672,0.750672,0.750672,1841.6152491109,0
+TAIT.US,D,20140207,000000,0.737577,0.737577,0.737577,0.737577,3369.0413836761,0
+TAIT.US,D,20140210,000000,0.731829,0.757361,0.731829,0.750672,8391.8214175625,0
+TAIT.US,D,20140211,000000,0.737577,0.737577,0.737577,0.737577,2295.9157255487,0
+TAIT.US,D,20140212,000000,0.757361,0.757361,0.730981,0.744359,5522.7228479101,0
+TAIT.US,D,20140214,000000,0.744359,0.770362,0.743605,0.750672,18533.973409064,0
+TAIT.US,D,20140218,000000,0.750672,0.802864,0.750672,0.802864,4366.804112301,0
+TAIT.US,D,20140219,000000,0.764049,0.770362,0.750672,0.757361,3721.4426878287,0
+TAIT.US,D,20140220,000000,0.750672,0.770362,0.750672,0.770362,423.51843480995,0
+TAIT.US,D,20140221,000000,0.757361,0.757361,0.757361,0.757361,543.4622521872,0
+TAIT.US,D,20140225,000000,0.757361,0.758491,0.730981,0.744265,11252.428389524,0
+TAIT.US,D,20140226,000000,0.711386,0.770362,0.652975,0.652975,65856.585888091,0
+TAIT.US,D,20140227,000000,0.704979,0.704979,0.672477,0.698479,59491.071969406,0
+TAIT.US,D,20140303,000000,0.698479,0.704979,0.684065,0.701682,27420.430392094,0
+TAIT.US,D,20140304,000000,0.711386,0.764049,0.711386,0.750672,3639.7110600584,0
+TAIT.US,D,20140305,000000,0.744359,0.744454,0.744359,0.744359,5041.8861286898,0
+TAIT.US,D,20140306,000000,0.764049,0.765086,0.718168,0.718168,14773.257081917,0
+TAIT.US,D,20140307,000000,0.770362,0.770362,0.757361,0.757361,6140.4865798886,0
+TAIT.US,D,20140310,000000,0.789863,0.789863,0.757361,0.757361,15470.629542243,0
+TAIT.US,D,20140311,000000,0.764049,0.764049,0.764049,0.764049,1112.3992974457,0
+TAIT.US,D,20140312,000000,0.757361,0.757361,0.757361,0.757361,1533.794832833,0
+TAIT.US,D,20140313,000000,0.757361,0.757361,0.757361,0.757361,291.89867060836,0
+TAIT.US,D,20140318,000000,0.711386,0.764521,0.711386,0.718168,2860.6069719619,0
+TAIT.US,D,20140320,000000,0.704979,0.724858,0.704979,0.724858,1338.4880859532,0
+TAIT.US,D,20140321,000000,0.750672,0.750672,0.750672,0.750672,1252.5106593377,0
+TAIT.US,D,20140324,000000,0.698479,0.698479,0.698479,0.698479,1533.794832833,0
+TAIT.US,D,20140327,000000,0.718828,0.718828,0.685383,0.685383,8119.0288417576,0
+TAIT.US,D,20140328,000000,0.69179,0.69179,0.685383,0.685383,3757.531978013,0
+TAIT.US,D,20140331,000000,0.678694,0.685383,0.678694,0.685383,11500.807621969,0
+TAIT.US,D,20140401,000000,0.678694,0.718168,0.659381,0.718168,3314.9074483996,0
+TAIT.US,D,20140403,000000,0.679447,0.679447,0.679447,0.679447,645.3614244723,0
+TAIT.US,D,20140404,000000,0.659381,0.698479,0.639692,0.678694,8119.0288417576,0
+TAIT.US,D,20140407,000000,0.685383,0.685383,0.639692,0.652975,36062.753941523,0
+TAIT.US,D,20140408,000000,0.63338,0.652975,0.63338,0.652975,12792.591920625,0
+TAIT.US,D,20140409,000000,0.646474,0.665599,0.6135,0.665599,58486.940542514,0
+TAIT.US,D,20140410,000000,0.685383,0.685383,0.63338,0.63338,2412.675193792,0
+TAIT.US,D,20140411,000000,0.665599,0.665599,0.626595,0.626595,3625.9122138115,0
+TAIT.US,D,20140414,000000,0.620661,0.685383,0.620661,0.63338,13088.736390079,0
+TAIT.US,D,20140416,000000,0.665599,0.678694,0.639692,0.678694,2930.6626529079,0
+TAIT.US,D,20140417,000000,0.665599,0.678694,0.627444,0.628574,10552.933029775,0
+TAIT.US,D,20140421,000000,0.629139,0.665599,0.628574,0.628574,9252.6571334294,0
+TAIT.US,D,20140422,000000,0.652975,0.652975,0.652975,0.652975,993.51692977972,0
+TAIT.US,D,20140423,000000,0.659381,0.659381,0.659381,0.659381,192.12239774586,0
+TAIT.US,D,20140424,000000,0.659381,0.659381,0.652975,0.652975,917.0925505659,0
+TAIT.US,D,20140425,000000,0.659381,0.685383,0.646474,0.652975,7809.0855260571,0
+TAIT.US,D,20140428,000000,0.652975,0.652975,0.646474,0.652975,2094.2402804011,0
+TAIT.US,D,20140501,000000,0.665599,0.665599,0.665599,0.665599,459.60772499425,0
+TAIT.US,D,20140502,000000,0.665694,0.665694,0.665694,0.665694,3065.4667662435,0
+TAIT.US,D,20140505,000000,0.678694,0.69179,0.665599,0.665599,11078.350636871,0
+TAIT.US,D,20140506,000000,0.665599,0.698479,0.646474,0.646474,7967.2415330412,0
+TAIT.US,D,20140507,000000,0.704979,0.704979,0.688303,0.688303,1184.5778778143,0
+TAIT.US,D,20140508,000000,0.652975,0.652975,0.646946,0.646946,6963.1101061484,0
+TAIT.US,D,20140512,000000,0.64704,0.652975,0.64704,0.652975,3056.975168553,0
+TAIT.US,D,20140513,000000,0.648264,0.648264,0.64817,0.64817,3522.951591815,0
+TAIT.US,D,20140516,000000,0.646851,0.646946,0.646474,0.646946,4787.1381979771,0
+TAIT.US,D,20140519,000000,0.659381,0.678789,0.646946,0.672477,11126.115873879,0
+TAIT.US,D,20140520,000000,0.652975,0.685383,0.652881,0.678694,7909.9232486309,0
+TAIT.US,D,20140521,000000,0.665599,0.685383,0.665599,0.665599,1898.9335335212,0
+TAIT.US,D,20140522,000000,0.659381,0.69179,0.650149,0.672477,37685.710550107,0
+TAIT.US,D,20140523,000000,0.652975,0.654671,0.652975,0.652975,3111.1091038294,0
+TAIT.US,D,20140527,000000,0.718168,0.718168,0.652975,0.685383,9214.4449438224,0
+TAIT.US,D,20140528,000000,0.652975,0.659381,0.64817,0.64817,28968.024071174,0
+TAIT.US,D,20140530,000000,0.652975,0.652975,0.646474,0.652975,15752.97516545,0
+TAIT.US,D,20140602,000000,0.646474,0.646474,0.646474,0.646474,8269.7547007626,0
+TAIT.US,D,20140603,000000,0.652975,0.652975,0.628291,0.628291,5828.4203647655,0
+TAIT.US,D,20140604,000000,0.652975,0.652975,0.652975,0.652975,4762.7248546171,0
+TAIT.US,D,20140605,000000,0.633285,0.63338,0.633285,0.63338,10109.247050451,0
+TAIT.US,D,20140606,000000,0.632625,0.63338,0.632625,0.63338,4748.9260083702,0
+TAIT.US,D,20140609,000000,0.635546,0.635546,0.635546,0.635546,1236.5889136681,0
+TAIT.US,D,20140610,000000,0.652975,0.652975,0.652975,0.652975,307.82041627791,0
+TAIT.US,D,20140611,000000,0.63338,0.685383,0.63338,0.652975,26884.398287886,0
+TAIT.US,D,20140612,000000,0.665505,0.665505,0.620096,0.621414,18519.113113106,0
+TAIT.US,D,20140616,000000,0.621414,0.621414,0.609073,0.620096,23668.205662638,0
+TAIT.US,D,20140617,000000,0.636488,0.651939,0.63338,0.63338,7667.9127144538,0
+TAIT.US,D,20140619,000000,0.620096,0.620096,0.614348,0.620096,12945.440679053,0
+TAIT.US,D,20140620,000000,0.642894,0.642894,0.639692,0.639692,4999.4281402377,0
+TAIT.US,D,20140623,000000,0.665599,0.665599,0.625936,0.659381,29552.882862101,0
+TAIT.US,D,20140624,000000,0.652975,0.665599,0.639692,0.665599,17445.987454978,0
+TAIT.US,D,20140625,000000,0.659381,0.659381,0.620096,0.652975,1767.3137693197,0
+TAIT.US,D,20140627,000000,0.652975,0.652975,0.646474,0.646474,8585.0052650197,0
+TAIT.US,D,20140630,000000,0.652975,0.685383,0.627444,0.659381,11335.221467006,0
+TAIT.US,D,20140701,000000,0.665599,0.665599,0.626595,0.626595,8766.5131656525,0
+TAIT.US,D,20140707,000000,0.626595,0.630836,0.626595,0.630836,9959.5826411572,0
+TAIT.US,D,20140708,000000,0.665599,0.665599,0.620096,0.626595,20848.995229416,0
+TAIT.US,D,20140709,000000,0.665599,0.665599,0.659381,0.659381,917.0925505659,0
+TAIT.US,D,20140710,000000,0.659381,0.659381,0.63338,0.636488,1845.8610479562,0
+TAIT.US,D,20140714,000000,0.665599,0.69179,0.665599,0.665599,16650.961621212,0
+TAIT.US,D,20140715,000000,0.665599,0.672477,0.635263,0.665599,19474.417853279,0
+TAIT.US,D,20140717,000000,0.69179,0.69179,0.652975,0.665599,30177.015292348,0
+TAIT.US,D,20140718,000000,0.659381,0.672477,0.652975,0.672477,1380.9460744054,0
+TAIT.US,D,20140721,000000,0.652975,0.652975,0.646474,0.646474,524.35615738374,0
+TAIT.US,D,20140722,000000,0.640539,0.69179,0.640539,0.640539,11762.98570066,0
+TAIT.US,D,20140723,000000,0.711386,0.711386,0.628291,0.652975,108110.77599564,0
+TAIT.US,D,20140724,000000,0.685383,0.685383,0.652975,0.665599,3827.5876589591,0
+TAIT.US,D,20140725,000000,0.684065,0.684065,0.652975,0.652975,2606.9204909604,0
+TAIT.US,D,20140728,000000,0.665599,0.680673,0.636582,0.667012,7347.3549016403,0
+TAIT.US,D,20140731,000000,0.639692,0.639692,0.628574,0.63338,10808.742410199,0
+TAIT.US,D,20140801,000000,0.634038,0.652975,0.633944,0.633944,8318.5813874825,0
+TAIT.US,D,20140804,000000,0.640728,0.640728,0.640728,0.640728,200.61399543629,0
+TAIT.US,D,20140806,000000,0.672477,0.672477,0.620849,0.620849,2911.5565581044,0
+TAIT.US,D,20140807,000000,0.641293,0.685289,0.641293,0.685289,13133.317277953,0
+TAIT.US,D,20140808,000000,0.652975,0.652975,0.652975,0.652975,307.82041627791,0
+TAIT.US,D,20140811,000000,0.672477,0.672477,0.652975,0.652975,624.13243024623,0
+TAIT.US,D,20140812,000000,0.652975,0.652975,0.652975,0.652975,150.72585900504,0
+TAIT.US,D,20140819,000000,0.659381,0.659946,0.64817,0.659381,10380.978176545,0
+TAIT.US,D,20140820,000000,0.652975,0.652975,0.646474,0.646474,8609.4186083796,0
+TAIT.US,D,20140821,000000,0.646946,0.64704,0.646946,0.64704,459.60772499425,0
+TAIT.US,D,20140822,000000,0.665599,0.665599,0.665599,0.665599,150.72585900504,0
+TAIT.US,D,20140825,000000,0.665599,0.672477,0.652975,0.652975,24081.109600334,0
+TAIT.US,D,20140826,000000,0.649396,0.652881,0.627444,0.652786,24136.304985321,0
+TAIT.US,D,20140827,000000,0.646474,0.652975,0.646474,0.652597,11213.154750207,0
+TAIT.US,D,20140828,000000,0.646474,0.663998,0.646474,0.647322,766.36669156085,0
+TAIT.US,D,20140829,000000,0.659381,0.669839,0.634603,0.669839,11028.462500439,0
+TAIT.US,D,20140902,000000,0.672477,0.693673,0.646474,0.656461,17923.639825065,0
+TAIT.US,D,20140903,000000,0.659381,0.698479,0.659381,0.659381,2169.6032099036,0
+TAIT.US,D,20140904,000000,0.685383,0.685383,0.652881,0.678694,48898.865300312,0
+TAIT.US,D,20140905,000000,0.691695,0.691695,0.691695,0.691695,6127.7491833529,0
+TAIT.US,D,20140908,000000,0.652975,0.665599,0.652975,0.660795,2536.8648100145,0
+TAIT.US,D,20140909,000000,0.659381,0.685383,0.659381,0.665599,5019.5956847525,0
+TAIT.US,D,20140910,000000,0.665599,0.678694,0.665599,0.678694,2273.6252816113,0
+TAIT.US,D,20140911,000000,0.678694,0.678694,0.678694,0.678694,251.56358157884,0
+TAIT.US,D,20140912,000000,0.678694,0.678694,0.678694,0.678694,3953.9001746041,0
+TAIT.US,D,20140915,000000,0.704884,0.704979,0.665599,0.704884,1708.934035198,0
+TAIT.US,D,20140916,000000,0.672477,0.701682,0.665599,0.672477,9730.3095035157,0
+TAIT.US,D,20140917,000000,0.672477,0.672477,0.672477,0.672477,278.09982436142,0
+TAIT.US,D,20140918,000000,0.672477,0.683404,0.665599,0.683404,16371.800347139,0
+TAIT.US,D,20140919,000000,0.665599,0.684065,0.665599,0.684065,6372.944066664,0
+TAIT.US,D,20140922,000000,0.665599,0.685383,0.665599,0.685383,3704.4594924479,0
+TAIT.US,D,20140923,000000,0.685383,0.685383,0.652975,0.685383,19007.379980305,0
+TAIT.US,D,20140925,000000,0.685383,0.685383,0.652975,0.652975,41667.208417204,0
+TAIT.US,D,20140926,000000,0.659381,0.676339,0.620096,0.676339,45496.918975586,0
+TAIT.US,D,20140929,000000,0.678694,0.685383,0.678694,0.678694,2268.3180330548,0
+TAIT.US,D,20140930,000000,0.659381,0.682086,0.652975,0.682086,2835.1321788906,0
+TAIT.US,D,20141001,000000,0.67031,0.67031,0.67031,0.67031,223.96588908496,0
+TAIT.US,D,20141006,000000,0.652975,0.652975,0.620755,0.652975,8923.6077229254,0
+TAIT.US,D,20141007,000000,0.652975,0.662585,0.620096,0.662585,35387.671925134,0
+TAIT.US,D,20141008,000000,0.652975,0.659381,0.652975,0.659381,3444.4043131787,0
+TAIT.US,D,20141009,000000,0.652975,0.652975,0.646946,0.652975,8353.6092279556,0
+TAIT.US,D,20141010,000000,0.646946,0.646946,0.646946,0.646946,1533.794832833,0
+TAIT.US,D,20141013,000000,0.652975,0.652975,0.652975,0.652975,3984.6822162319,0
+TAIT.US,D,20141014,000000,0.637618,0.637618,0.631306,0.631306,1251.4492096264,0
+TAIT.US,D,20141015,000000,0.640539,0.646474,0.640539,0.646474,611.39503371059,0
+TAIT.US,D,20141016,000000,0.631306,0.631306,0.631306,0.631306,297.20591916487,0
+TAIT.US,D,20141017,000000,0.652221,0.652975,0.651939,0.652975,25617.02733259,0
+TAIT.US,D,20141022,000000,0.659381,0.659381,0.652975,0.652975,1188.8236766595,0
+TAIT.US,D,20141028,000000,0.652975,0.652975,0.652975,0.652975,8718.7479286439,0
+TAIT.US,D,20141030,000000,0.665599,0.665599,0.628291,0.636016,4702.2222210728,0
+TAIT.US,D,20141031,000000,0.639692,0.659381,0.63338,0.659381,13513.316274601,0
+TAIT.US,D,20141103,000000,0.628291,0.628291,0.620096,0.620096,9204.8918964207,0
+TAIT.US,D,20141104,000000,0.620755,0.861557,0.620661,0.861557,131897.86402595,0
+TAIT.US,D,20141105,000000,0.783363,0.835555,0.678694,0.685383,137197.68243449,0
+TAIT.US,D,20141106,000000,0.672477,0.704979,0.672477,0.678694,29449.922240106,0
+TAIT.US,D,20141107,000000,0.69179,0.69179,0.678694,0.691695,12446.55931474,0
+TAIT.US,D,20141110,000000,0.69179,0.702341,0.678694,0.678694,5064.1765726272,0
+TAIT.US,D,20141111,000000,0.69179,0.730981,0.685383,0.685383,7967.2415330412,0
+TAIT.US,D,20141112,000000,0.718168,0.728532,0.646474,0.665599,37446.884365063,0
+TAIT.US,D,20141113,000000,0.69179,0.69179,0.672477,0.672477,478.71381979771,0
+TAIT.US,D,20141114,000000,0.63338,0.678694,0.626595,0.678694,7873.8339584466,0
+TAIT.US,D,20141117,000000,0.665599,0.665599,0.665599,0.665599,1380.9460744054,0
+TAIT.US,D,20141119,000000,0.672477,0.678034,0.665599,0.665599,1549.7165785026,0
+TAIT.US,D,20141120,000000,0.672477,0.672477,0.652975,0.664187,1841.6152491109,0
+TAIT.US,D,20141121,000000,0.659381,0.665599,0.652975,0.665599,1860.7213439143,0
+TAIT.US,D,20141124,000000,0.639785,0.652975,0.639785,0.652975,1113.4607471569,0
+TAIT.US,D,20141125,000000,0.652881,0.652975,0.649396,0.652316,24857.029339297,0
+TAIT.US,D,20141126,000000,0.642894,0.665599,0.639785,0.665599,39224.812631496,0
+TAIT.US,D,20141201,000000,0.652975,0.665599,0.652975,0.665599,1453.124654774,0
+TAIT.US,D,20141203,000000,0.659381,0.659381,0.646474,0.648359,3522.951591815,0
+TAIT.US,D,20141204,000000,0.646474,0.659381,0.626595,0.626595,26890.766986154,0
+TAIT.US,D,20141205,000000,0.652975,0.789863,0.652975,0.718168,27961.769744858,0
+TAIT.US,D,20141208,000000,0.704979,0.718168,0.704884,0.704979,37326.940547685,0
+TAIT.US,D,20141209,000000,0.691884,0.700551,0.69179,0.700551,19532.797587399,0
+TAIT.US,D,20141210,000000,0.711386,0.756795,0.69179,0.69179,7207.2435397482,0
+TAIT.US,D,20141211,000000,0.763955,0.763955,0.763955,0.763955,231.39603706408,0
+TAIT.US,D,20141215,000000,0.724858,0.757266,0.69179,0.724858,10307.738146465,0
+TAIT.US,D,20141216,000000,0.685289,0.69179,0.63338,0.672477,35489.571097419,0
+TAIT.US,D,20141217,000000,0.672477,0.672477,0.672477,0.672477,191.06094803456,0
+TAIT.US,D,20141218,000000,0.649772,0.652975,0.649772,0.652975,538.15500363068,0
+TAIT.US,D,20141219,000000,0.665599,0.665599,0.634603,0.659381,24126.75193792,0
+TAIT.US,D,20141222,000000,0.659381,0.665694,0.63338,0.665599,5822.0516664976,0
+TAIT.US,D,20141223,000000,0.661172,0.661172,0.661172,0.661172,2070.8883867524,0
+TAIT.US,D,20141226,000000,0.672477,0.672477,0.672477,0.672477,435.19438163429,0
+TAIT.US,D,20141229,000000,0.672477,0.672477,0.672477,0.672477,13084.490591234,0
+TAIT.US,D,20141231,000000,0.64817,0.64817,0.64817,0.64817,1558.208176193,0
+TAIT.US,D,20150102,000000,0.665599,0.69179,0.665599,0.685383,25083.118127804,0
+TAIT.US,D,20150105,000000,0.672477,0.718828,0.665599,0.704979,8643.3849991413,0
+TAIT.US,D,20150106,000000,0.672477,0.672477,0.672477,0.672477,611.39503371059,0
+TAIT.US,D,20150107,000000,0.69179,0.69179,0.64817,0.678694,9609.3042364272,0
+TAIT.US,D,20150108,000000,0.652975,0.652975,0.652975,0.652975,206.98269370411,0
+TAIT.US,D,20150109,000000,0.659381,0.659381,0.659381,0.659381,459.60772499425,0
+TAIT.US,D,20150112,000000,0.659287,0.659381,0.658533,0.659381,8127.520439448,0
+TAIT.US,D,20150113,000000,0.685383,0.704979,0.665599,0.704979,2755.5234505429,0
+TAIT.US,D,20150114,000000,0.659381,0.659381,0.652975,0.652975,9192.1544998851,0
+TAIT.US,D,20150115,000000,0.652975,0.704979,0.65241,0.69179,1413.8510154558,0
+TAIT.US,D,20150116,000000,0.681144,0.681144,0.659381,0.679355,6312.4414331197,0
+TAIT.US,D,20150120,000000,0.659381,0.659381,0.659381,0.659381,3984.6822162319,0
+TAIT.US,D,20150121,000000,0.659381,0.659381,0.659381,0.659381,150.72585900504,0
+TAIT.US,D,20150122,000000,0.672477,0.672477,0.646474,0.646474,8579.6980164631,0
+TAIT.US,D,20150123,000000,0.659381,0.659381,0.659381,0.659381,323.74216194745,0
+TAIT.US,D,20150128,000000,0.652975,0.652975,0.652975,0.652975,4597.1386996538,0
+TAIT.US,D,20150129,000000,0.652975,0.652975,0.652881,0.652975,9730.3095035157,0
+TAIT.US,D,20150202,000000,0.652975,0.652975,0.652881,0.652975,4432.6139944018,0
+TAIT.US,D,20150203,000000,0.646474,0.672382,0.639692,0.672382,5261.6062189296,0
+TAIT.US,D,20150204,000000,0.639692,0.664657,0.639692,0.664657,3220.4384240937,0
+TAIT.US,D,20150210,000000,0.665599,0.678694,0.665129,0.678694,15318.842233527,0
+TAIT.US,D,20150212,000000,0.65354,0.65354,0.652975,0.652975,13789.293199539,0
+TAIT.US,D,20150213,000000,0.652975,0.672477,0.652975,0.672477,2902.0035107028,0
+TAIT.US,D,20150217,000000,0.659381,0.659381,0.652975,0.652975,1621.8951588712,0
+TAIT.US,D,20150219,000000,0.641763,0.652975,0.640539,0.652975,3131.2766483442,0
+TAIT.US,D,20150223,000000,0.652975,0.652975,0.652881,0.652881,957.42763959541,0
+TAIT.US,D,20150224,000000,0.652975,0.652975,0.639692,0.639692,4787.1381979771,0
+TAIT.US,D,20150225,000000,0.659381,0.659381,0.607283,0.607283,15322.026582661,0
+TAIT.US,D,20150226,000000,0.626595,0.652881,0.620096,0.652881,18124.253820501,0
+TAIT.US,D,20150302,000000,0.659381,0.659381,0.63338,0.63338,1841.6152491109,0
+TAIT.US,D,20150303,000000,0.626595,0.63338,0.620096,0.620096,5364.5668409259,0
+TAIT.US,D,20150305,000000,0.646474,0.646474,0.646474,0.646474,150.72585900504,0
+TAIT.US,D,20150306,000000,0.63338,0.652975,0.620096,0.652975,1991.2796584047,0
+TAIT.US,D,20150310,000000,0.652975,0.652975,0.652975,0.652975,307.82041627791,0
+TAIT.US,D,20150311,000000,0.646474,0.646474,0.646474,0.646474,307.82041627791,0
+TAIT.US,D,20150312,000000,0.63338,0.63338,0.63338,0.63338,1380.9460744054,0
+TAIT.US,D,20150318,000000,0.63338,0.63338,0.63338,0.63338,1533.794832833,0
+TAIT.US,D,20150319,000000,0.652975,0.652975,0.652975,0.652975,150.72585900504,0
+TAIT.US,D,20150323,000000,0.63338,0.63338,0.63338,0.63338,3984.6822162319,0
+TAIT.US,D,20150324,000000,0.646474,0.646474,0.646474,0.646474,1841.6152491109,0
+TAIT.US,D,20150325,000000,0.652975,0.659381,0.652975,0.659381,53615.947817343,0
+TAIT.US,D,20150326,000000,0.652975,0.659381,0.652975,0.659381,18383.247550058,0
+TAIT.US,D,20150327,000000,0.652975,0.652975,0.652975,0.652975,1533.794832833,0
+TAIT.US,D,20150330,000000,0.659381,0.659381,0.652975,0.659381,22978.263350291,0
+TAIT.US,D,20150331,000000,0.652975,0.652975,0.652975,0.652975,183.63080005544,0
+TAIT.US,D,20150401,000000,0.639692,0.652975,0.639692,0.646474,5668.1414583587,0
+TAIT.US,D,20150402,000000,0.63338,0.652975,0.620096,0.63338,30333.048399909,0
+TAIT.US,D,20150406,000000,0.626595,0.63338,0.620096,0.63338,27878.976667377,0
+TAIT.US,D,20150407,000000,0.63338,0.63338,0.632625,0.632625,6466.3516412586,0
+TAIT.US,D,20150408,000000,0.626595,0.646474,0.626595,0.646474,5822.0516664976,0
+TAIT.US,D,20150409,000000,0.626595,0.626595,0.620096,0.620096,96017.679434769,0
+TAIT.US,D,20150410,000000,0.639692,0.639692,0.63338,0.639692,3675.8003502427,0
+TAIT.US,D,20150413,000000,0.639692,0.639692,0.639692,0.639692,150.72585900504,0
+TAIT.US,D,20150414,000000,0.639692,0.646474,0.620096,0.646474,4136.4695249482,0
+TAIT.US,D,20150420,000000,0.622922,0.622922,0.622922,0.622922,1047.6508650562,0
+TAIT.US,D,20150421,000000,0.626595,0.652975,0.626595,0.652975,21413.686475829,0
+TAIT.US,D,20150422,000000,0.633944,0.633944,0.633944,0.633944,1533.794832833,0
+TAIT.US,D,20150424,000000,0.659381,0.659381,0.646474,0.646474,2455.1331822441,0
+TAIT.US,D,20150427,000000,0.646474,0.646474,0.646474,0.646474,307.82041627791,0
+TAIT.US,D,20150428,000000,0.652975,0.665599,0.652881,0.659381,21413.686475829,0
+TAIT.US,D,20150429,000000,0.665599,0.665599,0.659381,0.665599,3215.1311755372,0
+TAIT.US,D,20150501,000000,0.652975,0.659381,0.652975,0.659381,6433.4467002082,0
+TAIT.US,D,20150504,000000,0.652975,0.652975,0.626595,0.652975,6279.5364920693,0
+TAIT.US,D,20150505,000000,0.63338,0.652975,0.63338,0.652975,459.60772499425,0
+TAIT.US,D,20150507,000000,0.652975,0.659381,0.652975,0.659381,917.0925505659,0
+TAIT.US,D,20150511,000000,0.646474,0.646474,0.646474,0.646474,150.72585900504,0
+TAIT.US,D,20150512,000000,0.629893,0.646474,0.629893,0.646474,849.1597690425,0
+TAIT.US,D,20150515,000000,0.63338,0.63338,0.63338,0.63338,174.07775265372,0
+TAIT.US,D,20150519,000000,0.646474,0.646474,0.646474,0.646474,2987.9809373183,0
+TAIT.US,D,20150520,000000,0.639692,0.646474,0.626595,0.646474,22056.925000879,0
+TAIT.US,D,20150522,000000,0.646474,0.646474,0.646474,0.646474,3369.0413836761,0
+TAIT.US,D,20150526,000000,0.63338,0.646474,0.632625,0.646474,28674.002501142,0
+TAIT.US,D,20150527,000000,0.63338,0.639692,0.626595,0.639692,2755.5234505429,0
+TAIT.US,D,20150528,000000,0.639692,0.652975,0.639692,0.652975,12941.194880208,0
+TAIT.US,D,20150603,000000,0.659381,0.685383,0.63338,0.685383,13173.652366983,0
+TAIT.US,D,20150604,000000,0.63338,0.659381,0.63338,0.659381,611.39503371059,0
+TAIT.US,D,20150608,000000,0.659381,0.659381,0.626595,0.652975,24204.237766845,0
+TAIT.US,D,20150610,000000,0.633944,0.633944,0.626595,0.626595,6893.0544252025,0
+TAIT.US,D,20150611,000000,0.652975,0.652975,0.652975,0.652975,497.81991460116,0
+TAIT.US,D,20150612,000000,0.678694,0.678694,0.659381,0.659381,4288.2568336647,0
+TAIT.US,D,20150615,000000,0.659381,0.659381,0.659381,0.659381,1685.5821415494,0
+TAIT.US,D,20150616,000000,0.672477,0.672477,0.646474,0.646474,2295.9157255487,0
+TAIT.US,D,20150618,000000,0.652975,0.652975,0.646474,0.646474,15318.842233527,0
+TAIT.US,D,20150622,000000,0.626595,0.63338,0.626595,0.626595,7507.633808047,0
+TAIT.US,D,20150623,000000,0.63338,0.639785,0.626595,0.639692,14442.08477199,0
+TAIT.US,D,20150625,000000,0.639692,0.639692,0.639692,0.639692,7660.4825664746,0
+TAIT.US,D,20150629,000000,0.639692,0.639692,0.639692,0.639692,459.60772499425,0
+TAIT.US,D,20150630,000000,0.634886,0.639692,0.634603,0.639692,2031.6147474341,0
+TAIT.US,D,20150701,000000,0.659381,0.737577,0.646474,0.678694,217222.49906905,0
+TAIT.US,D,20150702,000000,0.652975,0.711386,0.63338,0.685383,31864.72033332,0
+TAIT.US,D,20150706,000000,0.678694,0.69179,0.63338,0.652975,13173.652366983,0
+TAIT.US,D,20150707,000000,0.652975,0.652975,0.652975,0.652975,16849.452717226,0
+TAIT.US,D,20150708,000000,0.639692,0.652975,0.639692,0.639692,21139.832450312,0
+TAIT.US,D,20150709,000000,0.639692,0.646474,0.626595,0.626595,46570.044633713,0
+TAIT.US,D,20150710,000000,0.639692,0.639692,0.626595,0.626595,3984.6822162319,0
+TAIT.US,D,20150713,000000,0.626595,0.63338,0.626595,0.626595,9651.7622248793,0
+TAIT.US,D,20150714,000000,0.63338,0.643649,0.624712,0.643649,49156.797580159,0
+TAIT.US,D,20150715,000000,0.63338,0.652881,0.63338,0.652881,1991.2796584047,0
+TAIT.US,D,20150716,000000,0.639692,0.646474,0.639692,0.646474,1068.8798592823,0
+TAIT.US,D,20150717,000000,0.652975,0.652975,0.646474,0.646474,1841.6152491109,0
+TAIT.US,D,20150720,000000,0.646474,0.646474,0.646474,0.646474,11952.985198985,0
+TAIT.US,D,20150721,000000,0.652975,0.698479,0.646474,0.678694,11335.221467006,0
+TAIT.US,D,20150722,000000,0.685383,0.69179,0.646474,0.685383,1841.6152491109,0
+TAIT.US,D,20150723,000000,0.63338,0.659381,0.626595,0.659381,5210.656632787,0
+TAIT.US,D,20150724,000000,0.698479,0.730981,0.639692,0.718168,148132.73736034,0
+TAIT.US,D,20150727,000000,0.730981,0.730981,0.652975,0.659381,52389.973400788,0
+TAIT.US,D,20150728,000000,0.730981,0.730981,0.646474,0.646474,29413.832949921,0
+TAIT.US,D,20150729,000000,0.672477,0.672477,0.652975,0.652975,2450.8873833989,0
+TAIT.US,D,20150730,000000,0.639692,0.652975,0.639692,0.652975,6586.2954586359,0
+TAIT.US,D,20150731,000000,0.646474,0.652975,0.646474,0.652975,20375.588658174,0
+TAIT.US,D,20150803,000000,0.643649,0.646474,0.642894,0.642894,7841.9904671075,0
+TAIT.US,D,20150804,000000,0.639692,0.652975,0.639692,0.652975,4136.4695249482,0
+TAIT.US,D,20150805,000000,0.652975,0.652975,0.639692,0.639692,27573.279150521,0
+TAIT.US,D,20150806,000000,0.640539,0.640539,0.63338,0.639692,22260.723345449,0
+TAIT.US,D,20150807,000000,0.639692,0.639692,0.620096,0.626595,37839.620758245,0
+TAIT.US,D,20150810,000000,0.620096,0.63338,0.6135,0.626595,22365.806866869,0
+TAIT.US,D,20150811,000000,0.633285,0.633285,0.607943,0.624806,2007.2014040742,0
+TAIT.US,D,20150813,000000,0.6135,0.63338,0.6135,0.63338,2606.9204909604,0
+TAIT.US,D,20150814,000000,0.63338,0.63338,0.63338,0.63338,307.82041627791,0
+TAIT.US,D,20150817,000000,0.63338,0.63338,0.63338,0.63338,3215.1311755372,0
+TAIT.US,D,20150818,000000,0.646474,0.646474,0.646474,0.646474,459.60772499425,0
+TAIT.US,D,20150821,000000,0.620096,0.620096,0.620096,0.620096,7967.2415330412,0
+TAIT.US,D,20150824,000000,0.6135,0.620096,0.587687,0.6005,25191.385998357,0
+TAIT.US,D,20150826,000000,0.6135,0.620096,0.6135,0.6135,766.36669156085,0
+TAIT.US,D,20150827,000000,0.620096,0.620096,0.6135,0.6135,5511.0469010858,0
+TAIT.US,D,20150828,000000,0.620096,0.620096,0.620096,0.620096,20679.163275607,0
+TAIT.US,D,20150831,000000,0.626595,0.659381,0.626595,0.659381,47182.501117135,0
+TAIT.US,D,20150901,000000,0.652975,0.652975,0.646474,0.646474,10569.916225157,0
+TAIT.US,D,20150902,000000,0.646474,0.646474,0.6135,0.639692,11032.708299285,0
+TAIT.US,D,20150903,000000,0.646474,0.652975,0.639692,0.652975,8427.9107077468,0
+TAIT.US,D,20150904,000000,0.652975,0.652975,0.652975,0.652975,611.39503371059,0
+TAIT.US,D,20150908,000000,0.652975,0.652975,0.652975,0.652975,1841.6152491109,0
+TAIT.US,D,20150909,000000,0.652975,0.665599,0.652975,0.665599,18691.067966336,0
+TAIT.US,D,20150910,000000,0.659381,0.665599,0.659381,0.665599,2784.1825927481,0
+TAIT.US,D,20150911,000000,0.665599,0.665599,0.665599,0.665599,3827.5876589591,0
+TAIT.US,D,20150914,000000,0.665599,0.665599,0.665599,0.665599,1991.2796584047,0
+TAIT.US,D,20150915,000000,0.665599,0.665599,0.665599,0.665599,2606.9204909604,0
+TAIT.US,D,20150916,000000,0.665599,0.665599,0.652975,0.665599,3065.4667662435,0
+TAIT.US,D,20150917,000000,0.665599,0.665599,0.665599,0.665599,2375.5244538964,0
+TAIT.US,D,20150918,000000,0.665599,0.672477,0.646474,0.646474,29106.012533643,0
+TAIT.US,D,20150921,000000,0.646474,0.646474,0.646474,0.646474,7046.9646333414,0
+TAIT.US,D,20150922,000000,0.672477,0.672477,0.646474,0.672477,3675.8003502427,0
+TAIT.US,D,20150923,000000,0.672477,0.672477,0.652975,0.65354,2550.6636562614,0
+TAIT.US,D,20150924,000000,0.646474,0.646946,0.646474,0.646474,2519.8816146336,0
+TAIT.US,D,20150928,000000,0.64704,0.64704,0.636488,0.646474,13868.901927886,0
+TAIT.US,D,20150929,000000,0.659381,0.659381,0.659381,0.659381,150.72585900504,0
+TAIT.US,D,20150930,000000,0.646474,0.646474,0.646474,0.646474,307.82041627791,0
+TAIT.US,D,20151001,000000,0.626595,0.626595,0.626595,0.626595,4597.1386996538,0
+TAIT.US,D,20151002,000000,0.652975,0.659381,0.652975,0.659381,1841.6152491109,0
+TAIT.US,D,20151005,000000,0.646474,0.64704,0.629893,0.642894,5518.477049065,0
+TAIT.US,D,20151006,000000,0.665599,0.665599,0.665599,0.665599,8885.3955333184,0
+TAIT.US,D,20151007,000000,0.652975,0.652975,0.646474,0.646474,3065.4667662435,0
+TAIT.US,D,20151008,000000,0.665599,0.665599,0.646474,0.665599,1223.8515171326,0
+TAIT.US,D,20151009,000000,0.646474,0.665599,0.639692,0.659381,55607.227475749,0
+TAIT.US,D,20151012,000000,0.652975,0.652975,0.652975,0.652975,2994.3496355861,0
+TAIT.US,D,20151015,000000,0.639692,0.639692,0.639692,0.639692,917.0925505659,0
+TAIT.US,D,20151019,000000,0.639785,0.639785,0.634133,0.634133,5973.838975214,0
+TAIT.US,D,20151020,000000,0.63338,0.644872,0.63338,0.644872,6127.7491833529,0
+TAIT.US,D,20151021,000000,0.659381,0.659381,0.626595,0.626595,24509.935283701,0
+TAIT.US,D,20151022,000000,0.626595,0.652975,0.626595,0.652975,12710.860292855,0
+TAIT.US,D,20151023,000000,0.626595,0.646474,0.626595,0.646474,6893.0544252025,0
+TAIT.US,D,20151026,000000,0.652975,0.652975,0.652975,0.652975,307.82041627791,0
+TAIT.US,D,20151027,000000,0.63338,0.63338,0.63338,0.63338,4288.2568336647,0
+TAIT.US,D,20151029,000000,0.639692,0.639692,0.639692,0.639692,150.72585900504,0
+TAIT.US,D,20151030,000000,0.646474,0.646474,0.646474,0.646474,307.82041627791,0
+TAIT.US,D,20151102,000000,0.646474,0.646474,0.646474,0.646474,2180.2177070166,0
+TAIT.US,D,20151103,000000,0.646474,0.652975,0.646474,0.646474,1380.9460744054,0
+TAIT.US,D,20151104,000000,0.651562,0.656554,0.650714,0.656554,12768.178577265,0
+TAIT.US,D,20151105,000000,0.652975,0.652975,0.652975,0.652975,1685.5821415494,0
+TAIT.US,D,20151109,000000,0.652975,0.652975,0.652975,0.652975,2341.5580631346,0
+TAIT.US,D,20151110,000000,0.626595,0.646474,0.626595,0.646474,7809.0855260571,0
+TAIT.US,D,20151111,000000,0.626595,0.646474,0.620096,0.620096,10416.006017017,0
+TAIT.US,D,20151112,000000,0.626595,0.626595,0.626595,0.626595,1991.2796584047,0
+TAIT.US,D,20151113,000000,0.626595,0.626595,0.626595,0.626595,2755.5234505429,0
+TAIT.US,D,20151116,000000,0.626595,0.626595,0.626595,0.626595,2295.9157255487,0
+TAIT.US,D,20151118,000000,0.646474,0.652975,0.646474,0.652975,1223.8515171326,0
+TAIT.US,D,20151120,000000,0.620096,0.63338,0.620096,0.63338,1991.2796584047,0
+TAIT.US,D,20151123,000000,0.626595,0.626595,0.620096,0.626595,4136.4695249482,0
+TAIT.US,D,20151127,000000,0.639692,0.639692,0.639692,0.639692,150.72585900504,0
+TAIT.US,D,20151130,000000,0.639692,0.646474,0.6135,0.646474,32169.356400464,0
+TAIT.US,D,20151202,000000,0.62669,0.62669,0.6005,0.626595,10454.218206624,0
+TAIT.US,D,20151204,000000,0.620096,0.646474,0.607283,0.639692,10109.247050451,0
+TAIT.US,D,20151209,000000,0.620096,0.659381,0.620096,0.659381,87009.155734939,0
+TAIT.US,D,20151216,000000,0.626595,0.63338,0.626595,0.63338,7660.4825664746,0
+TAIT.US,D,20151217,000000,0.659381,0.659381,0.652975,0.659381,11795.890641711,0
+TAIT.US,D,20151218,000000,0.626595,0.626595,0.626595,0.626595,3065.4667662435,0
+TAIT.US,D,20151221,000000,0.626595,0.652975,0.626595,0.652975,4597.1386996538,0
+TAIT.US,D,20151222,000000,0.650808,0.65109,0.625182,0.635546,14083.31476957,0
+TAIT.US,D,20151224,000000,0.646474,0.646474,0.646474,0.646474,200.61399543629,0
+TAIT.US,D,20151231,000000,0.639692,0.650714,0.626595,0.638655,33899.519429887,0
+TAIT.US,D,20160104,000000,0.626595,0.626595,0.626595,0.626595,7673.2199630103,0
+TAIT.US,D,20160106,000000,0.625466,0.625466,0.625371,0.625371,6244.5086515962,0
+TAIT.US,D,20160107,000000,0.651468,0.651562,0.651468,0.651562,3994.2352636337,0
+TAIT.US,D,20160108,000000,0.640634,0.665599,0.640634,0.665599,29153.777770652,0
+TAIT.US,D,20160111,000000,0.665599,0.665599,0.626595,0.63338,14602.363678397,0
+TAIT.US,D,20160112,000000,0.625466,0.652881,0.624146,0.652881,15521.579128386,0
+TAIT.US,D,20160113,000000,0.624617,0.646285,0.624617,0.646285,1208.9912211743,0
+TAIT.US,D,20160115,000000,0.62424,0.651656,0.62424,0.651656,3215.1311755372,0
+TAIT.US,D,20160119,000000,0.646474,0.646474,0.646474,0.646474,7660.4825664746,0
+TAIT.US,D,20160121,000000,0.624146,0.62424,0.624146,0.62424,7917.35339661,0
+TAIT.US,D,20160122,000000,0.624146,0.639785,0.595317,0.639785,3758.5934277244,0
+TAIT.US,D,20160126,000000,0.594281,0.646474,0.594281,0.646474,7809.0855260571,0
+TAIT.US,D,20160202,000000,0.639692,0.639692,0.620096,0.620096,1768.375219031,0
+TAIT.US,D,20160203,000000,0.620096,0.620096,0.620096,0.620096,150.72585900504,0
+TAIT.US,D,20160204,000000,0.620096,0.620096,0.620096,0.620096,350.27840473004,0
+TAIT.US,D,20160208,000000,0.626595,0.626595,0.6135,0.6135,1517.8730871634,0
+TAIT.US,D,20160212,000000,0.594941,0.620096,0.594752,0.620096,4748.9260083702,0
+TAIT.US,D,20160216,000000,0.619907,0.626595,0.617081,0.626595,15185.099569903,0
+TAIT.US,D,20160217,000000,0.626595,0.639692,0.600876,0.632815,12636.558813064,0
+TAIT.US,D,20160219,000000,0.622922,0.626595,0.620096,0.626595,18081.795832048,0
+TAIT.US,D,20160222,000000,0.622922,0.633002,0.620096,0.633002,7809.0855260571,0
+TAIT.US,D,20160224,000000,0.623487,0.623487,0.620096,0.620096,5466.4660132111,0
+TAIT.US,D,20160229,000000,0.617552,0.620096,0.6005,0.6005,10009.470777588,0
+TAIT.US,D,20160302,000000,0.633191,0.633285,0.626502,0.632815,1068.8798592823,0
+TAIT.US,D,20160308,000000,0.620096,0.620096,0.620096,0.620096,1681.3363427041,0
+TAIT.US,D,20160309,000000,0.62848,0.62848,0.620096,0.620096,917.0925505659,0
+TAIT.US,D,20160317,000000,0.620096,0.620096,0.607283,0.607283,1533.794832833,0
+TAIT.US,D,20160318,000000,0.600594,0.6135,0.6005,0.6135,864.02006500074,0
+TAIT.US,D,20160321,000000,0.613595,0.619247,0.613595,0.619247,537.09355391938,0
+TAIT.US,D,20160322,000000,0.594281,0.594281,0.594281,0.594281,1770.4981184536,0
+TAIT.US,D,20160324,000000,0.594281,0.594281,0.478026,0.55509,57627.166276358,0
+TAIT.US,D,20160328,000000,0.573743,0.573743,0.573743,0.573743,307.82041627791,0
+TAIT.US,D,20160331,000000,0.600594,0.600594,0.600594,0.600594,346.03260588482,0
+TAIT.US,D,20160407,000000,0.581375,0.607283,0.581375,0.607283,1841.6152491109,0
+TAIT.US,D,20160412,000000,0.607377,0.618776,0.594281,0.594281,10416.006017017,0
+TAIT.US,D,20160414,000000,0.594281,0.606529,0.555749,0.606529,46795.071972509,0
+TAIT.US,D,20160415,000000,0.587687,0.606529,0.587687,0.606529,870.38876326856,0
+TAIT.US,D,20160419,000000,0.587687,0.587687,0.587687,0.587687,1724.8557808675,0
+TAIT.US,D,20160420,000000,0.556691,0.574497,0.555749,0.561308,20222.739899746,0
+TAIT.US,D,20160421,000000,0.587121,0.587121,0.586839,0.587121,1282.2312512541,0
+TAIT.US,D,20160422,000000,0.574497,0.580903,0.574497,0.580903,5481.3263091693,0
+TAIT.US,D,20160425,000000,0.587027,0.587027,0.587027,0.587027,515.86455969332,0
+TAIT.US,D,20160426,000000,0.580903,0.587027,0.548307,0.587027,11492.316024279,0
+TAIT.US,D,20160427,000000,0.522116,0.55509,0.522116,0.522116,11160.082264642,0
+TAIT.US,D,20160429,000000,0.55509,0.55509,0.55509,0.55509,150.72585900504,0
+TAIT.US,D,20160503,000000,0.55509,0.556221,0.55509,0.55509,4441.1055920922,0
+TAIT.US,D,20160504,000000,0.560648,0.560648,0.55509,0.555843,3203.4552287128,0
+TAIT.US,D,20160506,000000,0.6005,0.979229,0.6005,0.660041,1190654.6774115,0
+TAIT.US,D,20160509,000000,0.652975,0.718168,0.649677,0.672759,100599.95783847,0
+TAIT.US,D,20160510,000000,0.718168,0.718168,0.657968,0.685383,30873.326302963,0
+TAIT.US,D,20160511,000000,0.652975,0.652975,0.620096,0.652975,39490.175059321,0
+TAIT.US,D,20160512,000000,0.643271,0.66965,0.583825,0.66965,10094.386754493,0
+TAIT.US,D,20160513,000000,0.642705,0.668991,0.642705,0.668991,1046.5894153449,0
+TAIT.US,D,20160516,000000,0.662773,0.674361,0.636959,0.642989,17983.081008897,0
+TAIT.US,D,20160517,000000,0.66965,0.66965,0.636771,0.636771,12946.502128764,0
+TAIT.US,D,20160518,000000,0.656084,0.656084,0.656084,0.656084,1194.130925216,0
+TAIT.US,D,20160519,000000,0.661548,0.661548,0.649396,0.649396,8962.8813622435,0
+TAIT.US,D,20160520,000000,0.649396,0.669367,0.649396,0.669367,2093.1788306897,0
+TAIT.US,D,20160523,000000,0.669273,0.678694,0.665221,0.66965,15401.635311008,0
+TAIT.US,D,20160524,000000,0.677187,0.682746,0.676339,0.682746,8417.2962106338,0
+TAIT.US,D,20160525,000000,0.696406,0.703095,0.676339,0.684158,12209.856029119,0
+TAIT.US,D,20160527,000000,0.682746,0.695936,0.649396,0.685006,5675.5716063378,0
+TAIT.US,D,20160531,000000,0.703095,0.703095,0.656178,0.656178,5177.7516917366,0
+TAIT.US,D,20160601,000000,0.680484,0.680484,0.656838,0.66965,18080.734382337,0
+TAIT.US,D,20160602,000000,0.682746,0.682746,0.66965,0.66965,304.636067144,0
+TAIT.US,D,20160603,000000,0.66965,0.682839,0.658439,0.682746,55709.126648033,0
+TAIT.US,D,20160606,000000,0.676339,0.676339,0.66965,0.66965,41979.274632327,0
+TAIT.US,D,20160608,000000,0.676339,0.676339,0.663432,0.66965,19445.758711073,0
+TAIT.US,D,20160609,000000,0.703095,0.706581,0.662773,0.66965,19732.350133125,0
+TAIT.US,D,20160610,000000,0.66965,0.684536,0.66965,0.684536,1968.9892144673,0
+TAIT.US,D,20160613,000000,0.722973,0.722973,0.696406,0.696406,3357.3654368518,0
+TAIT.US,D,20160615,000000,0.676339,0.676339,0.676339,0.676339,2139.8826179871,0
+TAIT.US,D,20160620,000000,0.676339,0.679071,0.662961,0.679071,7016.1825917136,0
+TAIT.US,D,20160622,000000,0.722879,0.722879,0.676339,0.676339,11905.219961975,0
+TAIT.US,D,20160623,000000,0.672382,0.709784,0.662773,0.662773,13812.645093187,0
+TAIT.US,D,20160624,000000,0.696406,0.703095,0.662773,0.66965,16579.844490555,0
+TAIT.US,D,20160627,000000,0.696312,0.696312,0.677469,0.677469,8961.8199125323,0
+TAIT.US,D,20160628,000000,0.662773,0.662773,0.662773,0.662773,448.99322788122,0
+TAIT.US,D,20160629,000000,0.66965,0.696312,0.66965,0.696312,3798.9285167538,0
+TAIT.US,D,20160630,000000,0.696406,0.696406,0.696406,0.696406,299.32881858748,0
+TAIT.US,D,20160701,000000,0.662773,0.676339,0.662773,0.675963,11482.762976877,0
+TAIT.US,D,20160705,000000,0.66965,0.66965,0.662773,0.662773,5929.2580873392,0
+TAIT.US,D,20160706,000000,0.669367,0.689716,0.669367,0.689716,6067.2465498086,0
+TAIT.US,D,20160707,000000,0.689716,0.803335,0.656084,0.703095,103963.69197358,0
+TAIT.US,D,20160708,000000,0.736635,0.736635,0.703095,0.709784,54096.784536564,0
+TAIT.US,D,20160711,000000,0.703189,0.709784,0.677092,0.677092,10376.7323777,0
+TAIT.US,D,20160712,000000,0.689716,0.696406,0.689716,0.689716,20910.559312672,0
+TAIT.US,D,20160713,000000,0.722973,1.13157,0.676339,0.676339,1177695.4378862,0
+TAIT.US,D,20160714,000000,0.676339,0.722879,0.66965,0.676339,132483.78426659,0
+TAIT.US,D,20160715,000000,0.682746,0.724952,0.682746,0.696406,59787.216438859,0
+TAIT.US,D,20160718,000000,0.729757,0.729757,0.689716,0.722879,10084.833707091,0
+TAIT.US,D,20160719,000000,0.722973,0.856941,0.682746,0.716379,376904.87073807,0
+TAIT.US,D,20160720,000000,0.730134,0.749917,0.676339,0.722973,218679.86952267,0
+TAIT.US,D,20160721,000000,0.716379,0.803335,0.703095,0.763485,352693.20282325,0
+TAIT.US,D,20160722,000000,0.836875,0.937491,0.754817,0.806916,790667.52125143,0
+TAIT.US,D,20160725,000000,0.970748,0.970748,0.749917,0.776485,105407.26358096,0
+TAIT.US,D,20160726,000000,0.776485,0.850441,0.769985,0.803994,74775.947812172,0
+TAIT.US,D,20160727,000000,0.803335,0.924019,0.769985,0.769985,384210.82910097,0
+TAIT.US,D,20160728,000000,0.830279,0.850441,0.769985,0.790993,24370.88537152,0
+TAIT.US,D,20160729,000000,0.796647,0.803335,0.776485,0.783363,8870.5352373602,0
+TAIT.US,D,20160801,000000,0.783363,0.836875,0.776485,0.783363,26150.936537376,0
+TAIT.US,D,20160802,000000,0.769985,0.802016,0.763485,0.769985,43422.846239699,0
+TAIT.US,D,20160803,000000,0.783363,0.803335,0.756701,0.776485,15515.210430118,0
+TAIT.US,D,20160804,000000,0.783363,0.850441,0.769985,0.776485,106777.59515825,0
+TAIT.US,D,20160805,000000,0.769985,0.789958,0.763485,0.776485,55915.047892027,0
+TAIT.US,D,20160808,000000,0.776485,0.816901,0.769985,0.769985,8973.4958593566,0
+TAIT.US,D,20160809,000000,0.776485,0.823497,0.776485,0.776485,50639.64282685,0
+TAIT.US,D,20160810,000000,0.805503,0.823497,0.749917,0.749917,23747.814390984,0
+TAIT.US,D,20160811,000000,0.753404,0.828489,0.753404,0.773847,7965.1186336186,0
+TAIT.US,D,20160812,000000,0.753404,0.828489,0.753404,0.780819,91489.53496635,0
+TAIT.US,D,20160815,000000,0.780819,0.81483,0.766876,0.773847,16246.549281205,0
+TAIT.US,D,20160816,000000,0.780819,0.780819,0.780819,0.780819,145.41861044853,0
+TAIT.US,D,20160817,000000,0.79787,0.79787,0.753404,0.773847,15784.818656789,0
+TAIT.US,D,20160818,000000,0.780819,0.843281,0.760093,0.81483,50379.58764758,0
+TAIT.US,D,20160819,000000,0.849122,0.849122,0.801451,0.826417,19120.955099415,0
+TAIT.US,D,20160822,000000,0.835462,0.835462,0.75981,0.782044,10739.748178965,0
+TAIT.US,D,20160823,000000,0.787696,0.787696,0.786189,0.787696,2467.8705787798,0
+TAIT.US,D,20160824,000000,0.780819,0.81483,0.780819,0.783551,1797.0343612362,0
+TAIT.US,D,20160825,000000,0.808611,0.808611,0.787696,0.787696,4393.3403550837,0
+TAIT.US,D,20160826,000000,0.78732,0.830844,0.780819,0.81483,10000.979179898,0
+TAIT.US,D,20160829,000000,0.789392,0.789392,0.789392,0.789392,731.33885108785,0
+TAIT.US,D,20160830,000000,0.766876,0.800132,0.766876,0.787696,19306.708798893,0
+TAIT.US,D,20160831,000000,0.801451,0.801451,0.785341,0.785341,5929.2580873392,0
+TAIT.US,D,20160901,000000,0.794385,0.835462,0.766876,0.801451,24758.314516145,0
+TAIT.US,D,20160902,000000,0.801451,0.821518,0.787696,0.807951,26768.700269353,0
+TAIT.US,D,20160906,000000,0.808611,0.821518,0.766876,0.780819,26835.571601165,0
+TAIT.US,D,20160907,000000,0.807951,0.807951,0.79787,0.802111,3943.2856774911,0
+TAIT.US,D,20160908,000000,0.801357,0.801357,0.760093,0.760093,7026.7970888266,0
+TAIT.US,D,20160909,000000,0.779029,0.798437,0.779029,0.787696,7848.3591653753,0
+TAIT.US,D,20160912,000000,0.787696,0.794385,0.773847,0.773847,1167.5946824335,0
+TAIT.US,D,20160913,000000,0.796647,0.807951,0.773847,0.773847,13484.657132395,0
+TAIT.US,D,20160914,000000,0.780819,0.797589,0.760093,0.766876,15244.540753735,0
+TAIT.US,D,20160915,000000,0.773847,0.782986,0.73946,0.766876,23788.149480014,0
+TAIT.US,D,20160916,000000,0.768006,0.801451,0.753404,0.801451,18662.408824131,0
+TAIT.US,D,20160919,000000,0.801451,0.801546,0.760093,0.760093,3233.1758206293,0
+TAIT.US,D,20160920,000000,0.760093,0.775354,0.753404,0.753404,13725.606216861,0
+TAIT.US,D,20160921,000000,0.759622,0.759622,0.726082,0.732866,28615.622767021,0
+TAIT.US,D,20160922,000000,0.753404,0.760093,0.753404,0.760093,15741.299218625,0
+TAIT.US,D,20160923,000000,0.749917,0.753404,0.739555,0.753404,1080.5558061065,0
+TAIT.US,D,20160926,000000,0.760093,0.760093,0.73946,0.73946,21272.513664226,0
+TAIT.US,D,20160927,000000,0.754252,0.801451,0.754252,0.769797,6921.7135674076,0
+TAIT.US,D,20160928,000000,0.780819,0.787696,0.770078,0.773847,8476.7373944667,0
+TAIT.US,D,20160929,000000,0.777804,0.780819,0.746526,0.746526,14282.867315294,0
+TAIT.US,D,20160930,000000,0.776956,0.787696,0.776956,0.787696,8618.9716557814,0
+TAIT.US,D,20161003,000000,0.794385,0.794385,0.747186,0.773847,3943.2856774911,0
+TAIT.US,D,20161004,000000,0.753404,0.773847,0.753404,0.760093,62640.393262842,0
+TAIT.US,D,20161005,000000,0.766876,0.794385,0.766782,0.794385,25126.637565967,0
+TAIT.US,D,20161006,000000,0.807951,0.807951,0.780819,0.807951,9086.0095287547,0
+TAIT.US,D,20161007,000000,0.787696,0.787696,0.787696,0.787696,4531.3288175531,0
+TAIT.US,D,20161010,000000,0.787696,0.787696,0.766876,0.780819,12120.69425337,0
+TAIT.US,D,20161011,000000,0.780724,0.787696,0.780724,0.787696,2190.8322041297,0
+TAIT.US,D,20161012,000000,0.766876,0.782421,0.760093,0.766876,9434.1650340622,0
+TAIT.US,D,20161013,000000,0.774507,0.801451,0.774507,0.794385,12380.74943264,0
+TAIT.US,D,20161014,000000,0.794385,0.807951,0.775166,0.794385,13377.450711553,0
+TAIT.US,D,20161017,000000,0.801451,0.807481,0.787696,0.794385,18589.168794052,0
+TAIT.US,D,20161018,000000,0.807951,0.81483,0.784681,0.81483,67676.972142976,0
+TAIT.US,D,20161019,000000,0.856,0.856,0.766876,0.773847,47053.004252355,0
+TAIT.US,D,20161020,000000,0.835462,0.835555,0.778653,0.807951,11025.278151305,0
+TAIT.US,D,20161021,000000,0.81483,0.817466,0.773942,0.773942,677.2049158114,0
+TAIT.US,D,20161024,000000,0.766876,0.81483,0.766876,0.81483,11294.886377977,0
+TAIT.US,D,20161025,000000,0.773847,0.807951,0.773847,0.78798,8259.1402036496,0
+TAIT.US,D,20161026,000000,0.807951,0.81483,0.794385,0.81483,8419.4191100564,0
+TAIT.US,D,20161027,000000,0.828489,0.828489,0.789392,0.807951,9195.3388490189,0
+TAIT.US,D,20161028,000000,0.787696,0.81483,0.787696,0.814735,16655.207420057,0
+TAIT.US,D,20161031,000000,0.821518,0.821518,0.807951,0.81483,23732.954095027,0
+TAIT.US,D,20161101,000000,0.813417,0.821518,0.807951,0.81483,18214.477045961,0
+TAIT.US,D,20161102,000000,0.81464,0.81483,0.766876,0.807951,15799.678952746,0
+TAIT.US,D,20161103,000000,0.753404,0.807951,0.753404,0.794385,9472.377223669,0
+TAIT.US,D,20161104,000000,0.787696,0.787696,0.773847,0.773847,6515.1783279785,0
+TAIT.US,D,20161107,000000,0.787696,0.787696,0.786472,0.787696,26892.889885575,0
+TAIT.US,D,20161108,000000,0.787696,0.787696,0.786283,0.787696,13737.282163685,0
+TAIT.US,D,20161109,000000,0.798059,0.804842,0.798059,0.804842,11603.768243965,0
+TAIT.US,D,20161110,000000,0.791088,0.840078,0.791088,0.820387,47076.356146005,0
+TAIT.US,D,20161111,000000,0.826041,0.840078,0.814075,0.814075,44618.038614626,0
+TAIT.US,D,20161114,000000,0.832823,0.832823,0.826041,0.826041,732.40030079916,0
+TAIT.US,D,20161115,000000,0.804842,0.832823,0.804842,0.832823,38290.736885549,0
+TAIT.US,D,20161116,000000,0.826041,0.860992,0.824532,0.839983,112842.71880863,0
+TAIT.US,D,20161117,000000,0.819163,0.840078,0.784588,0.812096,144681.96434888,0
+TAIT.US,D,20161118,000000,0.800038,0.909982,0.798059,0.895945,123082.52417358,0
+TAIT.US,D,20161121,000000,0.93099,0.973103,0.840078,0.847049,92956.458467371,0
+TAIT.US,D,20161122,000000,0.847049,0.889067,0.844129,0.874936,16562.861295174,0
+TAIT.US,D,20161123,000000,0.854021,0.909982,0.840078,0.840078,40545.256072357,0
+TAIT.US,D,20161125,000000,0.874936,0.874936,0.844977,0.854021,22016.589911849,0
+TAIT.US,D,20161128,000000,0.854021,0.860992,0.812285,0.860992,16333.588157533,0
+TAIT.US,D,20161129,000000,0.840078,0.874936,0.812096,0.860992,22943.235509818,0
+TAIT.US,D,20161130,000000,0.840078,0.896039,0.819257,0.860992,35348.398285817,0
+TAIT.US,D,20161201,000000,0.840078,0.889067,0.840078,0.874936,18393.862047172,0
+TAIT.US,D,20161202,000000,0.867963,0.867963,0.867963,0.867963,143.29571102592,0
+TAIT.US,D,20161205,000000,0.874936,0.881908,0.842621,0.874936,18014.924500236,0
+TAIT.US,D,20161206,000000,0.894532,0.896039,0.856093,0.896039,7495.9578612227,0
+TAIT.US,D,20161207,000000,0.882001,0.887748,0.82067,0.840078,27261.212935398,0
+TAIT.US,D,20161208,000000,0.840172,0.867963,0.840172,0.854021,10392.65412337,0
+TAIT.US,D,20161209,000000,0.847049,0.86608,0.821047,0.847049,14219.180332617,0
+TAIT.US,D,20161212,000000,0.874936,0.882001,0.847049,0.879175,29538.022566143,0
+TAIT.US,D,20161213,000000,0.860992,0.882001,0.847425,0.867963,22663.012786033,0
+TAIT.US,D,20161214,000000,0.882001,0.882001,0.840078,0.840078,11552.818657824,0
+TAIT.US,D,20161215,000000,0.871639,0.871639,0.871639,0.871639,1491.3368443809,0
+TAIT.US,D,20161216,000000,0.847049,0.867963,0.847049,0.867963,593.35038861845,0
+TAIT.US,D,20161219,000000,0.841396,0.854021,0.841396,0.854021,8235.7883100009,0
+TAIT.US,D,20161220,000000,0.840078,0.840078,0.832823,0.840078,9764.2758942775,0
+TAIT.US,D,20161221,000000,0.854021,0.854021,0.826041,0.826041,24379.376969211,0
+TAIT.US,D,20161222,000000,0.854021,0.854021,0.826041,0.832823,7769.8118867389,0
+TAIT.US,D,20161223,000000,0.826041,0.832823,0.798059,0.826041,12844.60295648,0
+TAIT.US,D,20161227,000000,0.832823,0.847049,0.832729,0.847049,10570.977674867,0
+TAIT.US,D,20161228,000000,0.826041,0.854021,0.819163,0.826041,19723.858535434,0
+TAIT.US,D,20161229,000000,0.840078,0.867963,0.798059,0.798059,27712.329062702,0
+TAIT.US,D,20161230,000000,0.840078,0.840078,0.840078,0.840078,284.46852262923,0
+TAIT.US,D,20170103,000000,0.854021,0.867963,0.798059,0.847049,9331.2044120657,0
+TAIT.US,D,20170104,000000,0.867963,0.867963,0.804842,0.839983,10814.049658756,0
+TAIT.US,D,20170105,000000,0.819163,0.832823,0.812096,0.832823,13055.831449028,0
+TAIT.US,D,20170106,000000,0.829526,0.854021,0.812191,0.854021,6299.704036584,0
+TAIT.US,D,20170109,000000,0.847049,0.854021,0.819163,0.828301,52408.01804588,0
+TAIT.US,D,20170110,000000,0.839889,0.840078,0.804842,0.804842,21385.027333624,0
+TAIT.US,D,20170111,000000,0.832823,0.874936,0.832823,0.874936,43286.980676653,0
+TAIT.US,D,20170112,000000,0.874936,0.874936,0.832729,0.867963,42923.964875387,0
+TAIT.US,D,20170113,000000,0.860992,0.867963,0.840078,0.860992,3158.8743408381,0
+TAIT.US,D,20170117,000000,0.840078,0.840078,0.826041,0.832823,10822.541256447,0
+TAIT.US,D,20170118,000000,0.826041,0.826041,0.804842,0.819163,14307.280658654,0
+TAIT.US,D,20170119,000000,0.812096,0.819163,0.812096,0.819163,19615.590664882,0
+TAIT.US,D,20170120,000000,0.812096,0.826041,0.804842,0.819163,10072.096310555,0
+TAIT.US,D,20170123,000000,0.812096,0.874936,0.804842,0.826041,276082.00846023,0
+TAIT.US,D,20170124,000000,0.840078,0.854021,0.818408,0.832823,37888.447444965,0
+TAIT.US,D,20170125,000000,0.826041,0.847049,0.819163,0.819163,41573.80084261,0
+TAIT.US,D,20170126,000000,0.826041,0.840078,0.826041,0.826041,1931.8384745717,0
+TAIT.US,D,20170127,000000,0.826041,0.826041,0.812096,0.819163,10227.067968405,0
+TAIT.US,D,20170130,000000,0.826041,0.826041,0.826041,0.826041,1064.634060437,0
+TAIT.US,D,20170131,000000,0.826041,0.840078,0.812096,0.840078,16566.045644308,0
+TAIT.US,D,20170201,000000,0.840078,0.840078,0.832823,0.832823,644.299974761,0
+TAIT.US,D,20170202,000000,0.840078,0.840078,0.812096,0.819163,12308.570852271,0
+TAIT.US,D,20170203,000000,0.826041,0.832823,0.812096,0.832823,4866.7469263248,0
+TAIT.US,D,20170206,000000,0.832823,0.838758,0.819163,0.819163,11459.411083228,0
+TAIT.US,D,20170207,000000,0.819163,0.832823,0.819163,0.828207,12113.264105391,0
+TAIT.US,D,20170208,000000,0.832823,0.832823,0.832069,0.832823,2938.0928008871,0
+TAIT.US,D,20170209,000000,0.836591,0.851006,0.836591,0.851006,1936.0842734169,0
+TAIT.US,D,20170210,000000,0.843563,0.851006,0.836591,0.851006,7507.633808047,0
+TAIT.US,D,20170213,000000,0.851006,0.851006,0.82962,0.82962,1798.0958109475,0
+TAIT.US,D,20170214,000000,0.831692,0.836591,0.831692,0.836591,3659.8786045732,0
+TAIT.US,D,20170215,000000,0.834142,0.836591,0.834142,0.836591,1423.4040628575,0
+TAIT.US,D,20170216,000000,0.836215,0.836591,0.829714,0.829714,3403.0077744379,0
+TAIT.US,D,20170217,000000,0.836591,0.843658,0.834236,0.843563,5831.6047138994,0
+TAIT.US,D,20170221,000000,0.843563,0.843563,0.843563,0.843563,4791.3839968223,0
+TAIT.US,D,20170222,000000,0.858071,0.858071,0.82962,0.843563,1007.3157760267,0
+TAIT.US,D,20170223,000000,0.843187,0.847332,0.843092,0.843563,1932.899924283,0
+TAIT.US,D,20170224,000000,0.837156,0.843187,0.837156,0.843187,398.04364173867,0
+TAIT.US,D,20170227,000000,0.843563,0.858071,0.837251,0.837251,15793.310254479,0
+TAIT.US,D,20170228,000000,0.858071,0.858071,0.82962,0.843563,6654.2282401593,0
+TAIT.US,D,20170301,000000,0.858071,0.858071,0.836591,0.836591,5157.5841472219,0
+TAIT.US,D,20170302,000000,0.840643,0.843563,0.840643,0.843563,3219.3769743824,0
+TAIT.US,D,20170303,000000,0.841396,0.846013,0.82962,0.839512,8804.7253552594,0
+TAIT.US,D,20170306,000000,0.836686,0.836686,0.836497,0.836591,1574.1299218625,0
+TAIT.US,D,20170307,000000,0.843563,0.843658,0.843563,0.843658,557.26109843414,0
+TAIT.US,D,20170308,000000,0.851006,0.851006,0.843563,0.851006,4053.6764474666,0
+TAIT.US,D,20170309,000000,0.843563,0.851006,0.836591,0.841774,13399.741155491,0
+TAIT.US,D,20170310,000000,0.82962,0.849687,0.807951,0.836591,31415.727105438,0
+TAIT.US,D,20170313,000000,0.835368,0.836591,0.822272,0.82962,10198.4088262,0
+TAIT.US,D,20170314,000000,0.851006,0.851006,0.828019,0.841396,2237.535991427,0
+TAIT.US,D,20170315,000000,0.843563,0.843563,0.82962,0.843563,2870.1600193636,0
+TAIT.US,D,20170316,000000,0.843563,0.851006,0.830563,0.851006,22450.722843773,0
+TAIT.US,D,20170317,000000,0.851006,0.851006,0.836591,0.836591,1575.1913715738,0
+TAIT.US,D,20170320,000000,0.845542,0.851006,0.836686,0.851006,1062.5111610144,0
+TAIT.US,D,20170321,000000,0.858071,0.858071,0.843658,0.851006,5906.9676434018,0
+TAIT.US,D,20170322,000000,0.858071,0.858071,0.836591,0.851006,16915.262599326,0
+TAIT.US,D,20170323,000000,0.851006,0.851006,0.845731,0.851006,3701.275143314,0
+TAIT.US,D,20170324,000000,0.852608,0.858071,0.836591,0.836591,3229.9914714954,0
+TAIT.US,D,20170327,000000,0.839418,0.843563,0.836686,0.843563,9667.6839705489,0
+TAIT.US,D,20170328,000000,0.843092,0.858071,0.843092,0.858071,13088.736390079,0
+TAIT.US,D,20170329,000000,0.856847,0.858071,0.836591,0.858071,4367.8655620124,0
+TAIT.US,D,20170330,000000,0.858071,0.858071,0.836591,0.851006,3433.7898160657,0
+TAIT.US,D,20170331,000000,0.850912,0.851006,0.836591,0.851006,12625.944315951,0
+TAIT.US,D,20170403,000000,0.836875,0.858071,0.836875,0.856093,6697.7476783227,0
+TAIT.US,D,20170404,000000,0.850064,0.858071,0.844977,0.858071,8897.0714801428,0
+TAIT.US,D,20170405,000000,0.856471,0.858071,0.851571,0.851571,5595.9628779901,0
+TAIT.US,D,20170406,000000,0.822272,0.858071,0.822272,0.858071,651.73012274012,0
+TAIT.US,D,20170407,000000,0.858071,0.858071,0.849687,0.851006,987.14823151191,0
+TAIT.US,D,20170410,000000,0.851006,0.886523,0.851006,0.879458,29582.603454018,0
+TAIT.US,D,20170411,000000,0.865327,0.865327,0.836591,0.836591,8506.4579863832,0
+TAIT.US,D,20170412,000000,0.822272,0.851006,0.807951,0.851006,12586.670676633,0
+TAIT.US,D,20170413,000000,0.836591,0.836591,0.836591,0.836591,4684.1775759806,0
+TAIT.US,D,20170417,000000,0.843563,0.843563,0.82962,0.836591,20461.56608479,0
+TAIT.US,D,20170418,000000,0.815111,0.836591,0.815111,0.828207,11339.467265851,0
+TAIT.US,D,20170419,000000,0.822272,0.858071,0.815111,0.858071,15336.886878618,0
+TAIT.US,D,20170420,000000,0.844977,0.858071,0.82962,0.82962,5724.3982930577,0
+TAIT.US,D,20170421,000000,0.82962,0.851006,0.807951,0.807951,34436.612983807,0
+TAIT.US,D,20170424,000000,0.836591,0.858071,0.82293,0.82962,11111.255577922,0
+TAIT.US,D,20170425,000000,0.851006,0.851006,0.841113,0.841113,891.61775749462,0
+TAIT.US,D,20170426,000000,0.851006,0.858071,0.843563,0.858071,3816.973161846,0
+TAIT.US,D,20170427,000000,0.858071,0.858071,0.843752,0.858071,7642.4379213825,0
+TAIT.US,D,20170428,000000,0.850252,0.850252,0.842338,0.842338,1400.0521692088,0
+TAIT.US,D,20170501,000000,0.822272,0.858071,0.822272,0.857978,1523.18033572,0
+TAIT.US,D,20170502,000000,0.822272,0.851006,0.822272,0.847614,2979.4893396279,0
+TAIT.US,D,20170503,000000,0.82962,0.843563,0.82962,0.843563,1096.4775517762,0
+TAIT.US,D,20170504,000000,0.851006,0.851006,0.851006,0.851006,703.74115859397,0
+TAIT.US,D,20170505,000000,0.851006,0.851006,0.807951,0.848086,5215.9638813435,0
+TAIT.US,D,20170508,000000,0.843563,0.851006,0.822272,0.836591,21243.854522021,0
+TAIT.US,D,20170509,000000,0.851006,0.851006,0.843563,0.850252,9400.1986433004,0
+TAIT.US,D,20170510,000000,0.858071,0.858071,0.836591,0.847144,14663.927761652,0
+TAIT.US,D,20170511,000000,0.905837,0.905837,0.840078,0.895473,197777.80180769,0
+TAIT.US,D,20170512,000000,0.898394,0.898394,0.880966,0.888878,24114.014541385,0
+TAIT.US,D,20170515,000000,0.890951,0.890951,0.847425,0.890951,19713.244038321,0
+TAIT.US,D,20170516,000000,1.00796,1.15784,1.00796,1.05911,1208443.5131232,0
+TAIT.US,D,20170517,000000,1.07391,1.09557,1.02803,1.06637,76930.690726117,0
+TAIT.US,D,20170518,000000,1.09557,1.09557,1.02257,1.03717,56707.95082637,0
+TAIT.US,D,20170519,000000,1.05911,1.05911,1.03717,1.05177,47016.914962172,0
+TAIT.US,D,20170522,000000,1.04056,1.05911,1.03717,1.04433,60570.566325801,0
+TAIT.US,D,20170523,000000,1.04075,1.05911,1.03717,1.05911,3849.8781028964,0
+TAIT.US,D,20170524,000000,1.05911,1.12308,1.04828,1.12308,93166.625510209,0
+TAIT.US,D,20170525,000000,1.13233,1.14682,1.09557,1.13825,80522.636549167,0
+TAIT.US,D,20170526,000000,1.13233,1.13939,1.0969,1.11179,40525.088527841,0
+TAIT.US,D,20170530,000000,1.12497,1.12497,1.05187,1.05187,53129.803849566,0
+TAIT.US,D,20170531,000000,1.05911,1.09557,1.05195,1.09557,77188.623005963,0
+TAIT.US,D,20170601,000000,1.09868,1.12497,1.05187,1.05187,22435.862547814,0
+TAIT.US,D,20170602,000000,1.11037,1.11696,1.05187,1.08597,6332.6089776344,0
+TAIT.US,D,20170605,000000,1.09557,1.09727,1.05911,1.06637,11457.288183806,0
+TAIT.US,D,20170606,000000,1.08842,1.09557,1.05187,1.08098,19051.96086818,0
+TAIT.US,D,20170607,000000,1.09557,1.09557,1.05195,1.07391,7604.2257317756,0
+TAIT.US,D,20170608,000000,1.09247,1.09557,1.05187,1.08098,14108.78956264,0
+TAIT.US,D,20170609,000000,1.05347,1.09557,1.05187,1.05921,6582.0496597906,0
+TAIT.US,D,20170612,000000,1.08098,1.12497,1.02257,1.10312,115919.8615217,0
+TAIT.US,D,20170613,000000,1.12497,1.13233,1.07692,1.12497,32839.131168296,0
+TAIT.US,D,20170614,000000,1.11997,1.15408,1.11772,1.11772,34474.825173414,0
+TAIT.US,D,20170615,000000,1.12497,1.12497,1.09557,1.10302,35442.867310123,0
+TAIT.US,D,20170616,000000,1.11772,1.11772,1.09557,1.10989,9818.4098295539,0
+TAIT.US,D,20170619,000000,1.13233,1.31491,1.08842,1.31103,751389.63613436,0
+TAIT.US,D,20170620,000000,1.30774,1.30774,1.18319,1.24698,170499.60567691,0
+TAIT.US,D,20170621,000000,1.21258,1.26383,1.17905,1.22003,25889.819908395,0
+TAIT.US,D,20170622,000000,1.20515,1.20515,1.17603,1.19196,19941.455726252,0
+TAIT.US,D,20170623,000000,1.21258,1.3052,1.20515,1.24565,29356.514665511,0
+TAIT.US,D,20170626,000000,1.24905,1.29285,1.21258,1.2417,29833.105585885,0
+TAIT.US,D,20170627,000000,1.2417,1.2417,1.15408,1.17603,105727.82139376,0
+TAIT.US,D,20170628,000000,1.22511,1.22511,1.19054,1.22003,4272.335087995,0
+TAIT.US,D,20170629,000000,1.19817,1.19817,1.16887,1.18309,49758.639566468,0
+TAIT.US,D,20170630,000000,1.18319,1.20316,1.17603,1.18697,5509.9854513745,0
+TAIT.US,D,20170703,000000,1.19741,1.2417,1.19741,1.23444,6310.318533697,0
+TAIT.US,D,20170705,000000,1.2417,1.2417,1.19638,1.20515,6181.8831186294,0
+TAIT.US,D,20170706,000000,1.22728,1.22728,1.21258,1.22003,6130.9335324868,0
+TAIT.US,D,20170707,000000,1.2417,1.27844,1.21258,1.26383,123295.87556555,0
+TAIT.US,D,20170710,000000,1.271,1.27844,1.20853,1.24905,21909.383491008,0
+TAIT.US,D,20170711,000000,1.26383,1.271,1.24905,1.24905,19790.729867246,0
+TAIT.US,D,20170712,000000,1.26177,1.271,1.25263,1.26383,13257.506894176,0
+TAIT.US,D,20170713,000000,1.271,1.42437,1.2562,1.35135,273131.17826281,0
+TAIT.US,D,20170714,000000,1.37322,1.37322,1.32253,1.34939,34847.394022081,0
+TAIT.US,D,20170717,000000,1.35135,1.35135,1.30161,1.328,19248.329064771,0
+TAIT.US,D,20170718,000000,1.31491,1.3294,1.30859,1.3294,14016.443437759,0
+TAIT.US,D,20170719,000000,1.3294,1.37322,1.31491,1.33685,45786.694746771,0
+TAIT.US,D,20170720,000000,1.33685,1.41702,1.30228,1.34392,175969.25603926,0
+TAIT.US,D,20170721,000000,1.33685,1.33685,1.2694,1.3001,58256.605955161,0
+TAIT.US,D,20170724,000000,1.3001,1.32875,1.2562,1.3001,79316.829677127,0
+TAIT.US,D,20170725,000000,1.30585,1.31491,1.271,1.29285,38565.652360777,0
+TAIT.US,D,20170726,000000,1.29285,1.30774,1.271,1.28777,22947.481308662,0
+TAIT.US,D,20170727,000000,1.2856,1.30774,1.27957,1.29841,10253.604211188,0
+TAIT.US,D,20170728,000000,1.271,1.28702,1.22003,1.2417,145401.62725314,0
+TAIT.US,D,20170731,000000,1.23529,1.27844,1.23529,1.266,21003.966887267,0
+TAIT.US,D,20170801,000000,1.27844,1.2856,1.2417,1.2562,14157.616249362,0
+TAIT.US,D,20170802,000000,1.27844,1.27844,1.22728,1.26374,27561.603203696,0
+TAIT.US,D,20170803,000000,1.2611,1.26383,1.21258,1.23444,9390.6455958988,0
+TAIT.US,D,20170804,000000,1.22003,1.24726,1.18536,1.22003,26103.171300366,0
+TAIT.US,D,20170807,000000,1.2417,1.2872,1.22003,1.26563,24945.129665335,0
+TAIT.US,D,20170808,000000,1.2841,1.2841,1.27081,1.27081,3252.2819154328,0
+TAIT.US,D,20170809,000000,1.2562,1.26383,1.20515,1.22003,21935.91973379,0
+TAIT.US,D,20170810,000000,1.20722,1.2434,1.19073,1.21399,27163.559561958,0
+TAIT.US,D,20170811,000000,1.10829,1.21258,1.10104,1.14561,110838.70175369,0
+TAIT.US,D,20170814,000000,1.16793,1.19826,1.1473,1.1979,20245.030343684,0
+TAIT.US,D,20170815,000000,1.22013,1.24236,1.16068,1.16793,47997.694495415,0
+TAIT.US,D,20170816,000000,1.22738,1.23453,1.16793,1.19026,40179.055921957,0
+TAIT.US,D,20170817,000000,1.1979,1.1979,1.14561,1.14561,17275.094051458,0
+TAIT.US,D,20170818,000000,1.14561,1.19026,1.14221,1.14561,27563.72610312,0
+TAIT.US,D,20170821,000000,1.16793,1.18263,1.15296,1.18263,3786.1911202182,0
+TAIT.US,D,20170822,000000,1.16114,1.17527,1.13834,1.14561,47332.165526428,0
+TAIT.US,D,20170823,000000,1.14561,1.24236,1.14561,1.21258,48215.291686233,0
+TAIT.US,D,20170824,000000,1.22013,1.22013,1.19026,1.20515,20695.085021277,0
+TAIT.US,D,20170825,000000,1.20515,1.21542,1.1979,1.20515,11253.489839236,0
+TAIT.US,D,20170828,000000,1.20505,1.21268,1.19026,1.19026,11424.383242756,0
+TAIT.US,D,20170829,000000,1.19026,1.23482,1.19026,1.22013,7182.8301963882,0
+TAIT.US,D,20170830,000000,1.21786,1.22013,1.21258,1.22013,5782.7780271794,0
+TAIT.US,D,20170831,000000,1.22013,1.22738,1.18273,1.18273,9261.1487311198,0
+TAIT.US,D,20170901,000000,1.18273,1.20693,1.17989,1.19026,15586.327560776,0
+TAIT.US,D,20170905,000000,1.1979,1.1979,1.16068,1.16802,12000.750435993,0
+TAIT.US,D,20170906,000000,1.16793,1.16793,1.15296,1.15296,11664.27087751,0
+TAIT.US,D,20170907,000000,1.17527,1.1979,1.17527,1.18273,8752.7143194055,0
+TAIT.US,D,20170908,000000,1.18932,1.18932,1.15296,1.16793,24470.661644382,0
+TAIT.US,D,20170911,000000,1.16068,1.16793,1.15474,1.16068,14281.805865584,0
+TAIT.US,D,20170912,000000,1.16068,1.19026,1.15371,1.16029,21923.182337255,0
+TAIT.US,D,20170913,000000,1.18273,1.22738,1.1798,1.20515,17662.523196084,0
+TAIT.US,D,20170914,000000,1.19026,1.19026,1.17047,1.19026,8821.7085506402,0
+TAIT.US,D,20170915,000000,1.19026,1.21258,1.18263,1.21258,10901.088535083,0
+TAIT.US,D,20170918,000000,1.19026,1.19026,1.18273,1.18753,3276.6952587927,0
+TAIT.US,D,20170919,000000,1.17047,1.17782,1.17047,1.17527,2679.099071329,0
+TAIT.US,D,20170920,000000,1.1979,1.1979,1.18273,1.19026,3822.2804104025,0
+TAIT.US,D,20170921,000000,1.19026,1.1979,1.18273,1.18273,16231.688985247,0
+TAIT.US,D,20170922,000000,1.1979,1.1979,1.17527,1.18273,3037.8690737496,0
+TAIT.US,D,20170925,000000,1.15296,1.19054,1.15296,1.19026,8027.7441665856,0
+TAIT.US,D,20170926,000000,1.19026,1.19026,1.16068,1.18273,1113.4607471569,0
+TAIT.US,D,20170927,000000,1.175,1.18273,1.15296,1.18273,13767.002755601,0
+TAIT.US,D,20170928,000000,1.19026,1.19026,1.17527,1.18273,4884.791571417,0
+TAIT.US,D,20170929,000000,1.16793,1.18273,1.15296,1.16981,5279.6508640217,0
+TAIT.US,D,20171002,000000,1.20515,1.20515,1.16793,1.17537,25084.179577515,0
+TAIT.US,D,20171003,000000,1.1979,1.1979,1.17527,1.17527,11113.378477344,0
+TAIT.US,D,20171004,000000,1.16793,1.1979,1.16068,1.18273,19305.647349181,0
+TAIT.US,D,20171005,000000,1.16793,1.22738,1.16793,1.21268,38718.501119204,0
+TAIT.US,D,20171006,000000,1.22738,1.22738,1.16793,1.20515,20568.772505633,0
+TAIT.US,D,20171009,000000,1.16793,1.1798,1.16068,1.1717,49863.723087887,0
+TAIT.US,D,20171010,000000,1.15296,1.17527,1.13429,1.13834,27445.905185165,0
+TAIT.US,D,20171011,000000,1.15296,1.35455,1.13834,1.19798,385717.02624131,0
+TAIT.US,D,20171012,000000,1.1979,1.23482,1.15296,1.16068,16171.186351703,0
+TAIT.US,D,20171013,000000,1.16793,1.18273,1.16134,1.17527,3706.5823918705,0
+TAIT.US,D,20171016,000000,1.16068,1.23001,1.16068,1.21258,35932.195627032,0
+TAIT.US,D,20171017,000000,1.21258,1.21258,1.1979,1.1979,20052.907945939,0
+TAIT.US,D,20171018,000000,1.20336,1.29445,1.1979,1.22738,28392.718327647,0
+TAIT.US,D,20171019,000000,1.22738,1.2562,1.20515,1.22738,16793.195882527,0
+TAIT.US,D,20171020,000000,1.22738,1.26459,1.1979,1.1979,26083.003755852,0
+TAIT.US,D,20171023,000000,1.23482,1.26383,1.1979,1.21249,32549.35539711,0
+TAIT.US,D,20171024,000000,1.1979,1.22738,1.1979,1.20741,8284.6149967209,0
+TAIT.US,D,20171025,000000,1.21419,1.21419,1.1979,1.20515,51182.043629325,0
+TAIT.US,D,20171026,000000,1.20515,1.21258,1.1979,1.1979,57407.446186119,0
+TAIT.US,D,20171027,000000,1.20684,1.20684,1.16793,1.17527,16220.013038423,0
+TAIT.US,D,20171030,000000,1.19705,1.1979,1.16068,1.18273,37575.31978013,0
+TAIT.US,D,20171031,000000,1.18273,1.18273,1.16793,1.17491,6198.8663140103,0
+TAIT.US,D,20171101,000000,1.18273,1.1979,1.17415,1.17527,28021.210928691,0
+TAIT.US,D,20171102,000000,1.1979,1.1979,1.18273,1.19196,1401.1136189201,0
+TAIT.US,D,20171103,000000,1.19026,1.22728,1.17527,1.22728,34029.016294666,0
+TAIT.US,D,20171106,000000,1.22738,1.22738,1.18273,1.18282,19843.802352811,0
+TAIT.US,D,20171107,000000,1.18273,1.1979,1.17527,1.1979,35468.342103194,0
+TAIT.US,D,20171108,000000,1.1979,1.1979,1.16981,1.18809,11286.394780286,0
+TAIT.US,D,20171109,000000,1.17527,1.1978,1.17527,1.1978,14308.342108366,0
+TAIT.US,D,20171110,000000,1.20515,1.20515,1.18273,1.18273,21413.686475829,0
+TAIT.US,D,20171113,000000,1.20515,1.20515,1.19026,1.20515,60054.701766108,0
+TAIT.US,D,20171114,000000,1.20515,1.22766,1.1977,1.22766,35459.850505504,0
+TAIT.US,D,20171115,000000,1.18988,1.35692,1.18988,1.27345,344158.08569466,0
+TAIT.US,D,20171116,000000,1.31103,1.41721,1.26592,1.32639,165463.02679677,0
+TAIT.US,D,20171117,000000,1.32639,1.36059,1.28889,1.31886,10666.508148885,0
+TAIT.US,D,20171120,000000,1.31886,1.31886,1.23538,1.23538,19652.741404778,0
+TAIT.US,D,20171121,000000,1.24311,1.27345,1.24311,1.25809,3528.2588403715,0
+TAIT.US,D,20171122,000000,1.27345,1.31103,1.26289,1.31103,24810.325551999,0
+TAIT.US,D,20171124,000000,1.25762,1.31103,1.25055,1.29605,1478.5994478452,0
+TAIT.US,D,20171127,000000,1.28277,1.3003,1.1977,1.27345,215483.84444194,0
+TAIT.US,D,20171128,000000,1.26845,1.29605,1.25903,1.29605,27890.6526142,0
+TAIT.US,D,20171129,000000,1.3036,1.61411,1.2741,1.34156,1010771.8562867,0
+TAIT.US,D,20171130,000000,1.34156,1.34156,1.27345,1.27345,75717.453706098,0
+TAIT.US,D,20171201,000000,1.31103,1.31103,1.25055,1.3035,29457.352388084,0
+TAIT.US,D,20171204,000000,1.31886,1.31886,1.25809,1.28843,9196.4002987303,0
+TAIT.US,D,20171205,000000,1.28089,1.30294,1.25055,1.30294,42399.608718003,0
+TAIT.US,D,20171206,000000,1.3036,1.31057,1.27345,1.28702,14226.610480596,0
+TAIT.US,D,20171207,000000,1.28089,1.30294,1.27354,1.28428,6489.7035349073,0
+TAIT.US,D,20171208,000000,1.28089,1.3036,1.26582,1.28099,4302.0556799116,0
+TAIT.US,D,20171211,000000,1.28089,1.3036,1.28089,1.28099,11956.169548119,0
+TAIT.US,D,20171212,000000,1.2954,1.2954,1.27345,1.27345,9725.0022549592,0
+TAIT.US,D,20171213,000000,1.28089,1.40478,1.27345,1.27354,350579.85644804,0
+TAIT.US,D,20171214,000000,1.28089,1.28823,1.27345,1.27345,18054.198139555,0
+TAIT.US,D,20171215,000000,1.28843,1.31886,1.27345,1.29605,14432.531724588,0
+TAIT.US,D,20171218,000000,1.28843,1.31886,1.27929,1.31245,37564.705283018,0
+TAIT.US,D,20171219,000000,1.31103,1.32649,1.28843,1.28843,17704.981184536,0
+TAIT.US,D,20171220,000000,1.28843,1.34929,1.27345,1.31886,86365.91720989,0
+TAIT.US,D,20171221,000000,1.31886,1.3214,1.28843,1.31142,25623.396030858,0
+TAIT.US,D,20171222,000000,1.31103,1.31113,1.2743,1.28089,24906.917475727,0
+TAIT.US,D,20171226,000000,1.3036,1.31603,1.22766,1.25065,90706.185079409,0
+TAIT.US,D,20171227,000000,1.25055,1.2807,1.25055,1.2807,21001.843987843,0
+TAIT.US,D,20171228,000000,1.28881,1.31103,1.26138,1.28089,14807.223472679,0
+TAIT.US,D,20171229,000000,1.27345,1.3036,1.26628,1.27354,17887.55053488,0
+TAIT.US,D,20180102,000000,1.25809,1.27345,1.258,1.25809,31517.626277723,0
+TAIT.US,D,20180103,000000,1.27345,1.28833,1.25055,1.27335,57524.205654361,0
+TAIT.US,D,20180104,000000,1.25809,1.26582,1.25555,1.25978,11773.600197774,0
+TAIT.US,D,20180105,000000,1.25818,1.26563,1.25725,1.26497,3504.9069467229,0
+TAIT.US,D,20180108,000000,1.26582,1.26582,1.25055,1.258,6243.447201885,0
+TAIT.US,D,20180109,000000,1.27345,1.27345,1.22041,1.22041,45492.67317674,0
+TAIT.US,D,20180110,000000,1.22041,1.23463,1.21419,1.22041,34398.4007942,0
+TAIT.US,D,20180111,000000,1.24311,1.25809,1.22766,1.25055,8406.6817135208,0
+TAIT.US,D,20180112,000000,1.25809,1.25809,1.22766,1.24311,9091.3167773113,0
+TAIT.US,D,20180116,000000,1.26582,1.28843,1.26582,1.27345,16107.499369024,0
+TAIT.US,D,20180117,000000,1.26582,1.31886,1.26582,1.29605,485999.61061609,0
+TAIT.US,D,20180118,000000,1.28089,1.30331,1.26582,1.26582,52187.236505929,0
+TAIT.US,D,20180119,000000,1.26582,1.27175,1.25046,1.25055,17829.170800758,0
+TAIT.US,D,20180122,000000,1.23538,1.28089,1.22766,1.23538,12542.089788757,0
+TAIT.US,D,20180123,000000,1.2432,1.26383,1.22766,1.23538,15788.003005922,0
+TAIT.US,D,20180124,000000,1.24311,1.25055,1.2288,1.25055,22655.582638054,0
+TAIT.US,D,20180125,000000,1.24311,1.24311,1.23463,1.23538,13639.628790245,0
+TAIT.US,D,20180126,000000,1.23538,1.29605,1.23538,1.23623,73103.103067157,0
+TAIT.US,D,20180129,000000,1.23538,1.25206,1.23538,1.23538,50245.844983956,0
+TAIT.US,D,20180130,000000,1.22766,1.23538,1.22041,1.2272,13247.953846774,0
+TAIT.US,D,20180131,000000,1.22041,1.22766,1.21268,1.21268,7604.2257317756,0
+TAIT.US,D,20180201,000000,1.22031,1.22766,1.21268,1.21268,3757.531978013,0
+TAIT.US,D,20180202,000000,1.21287,1.21287,1.15954,1.16718,73165.728600125,0
+TAIT.US,D,20180205,000000,1.15964,1.22766,1.15211,1.16209,40363.748171724,0
+TAIT.US,D,20180206,000000,1.16718,1.22041,1.16718,1.17896,14448.453470257,0
+TAIT.US,D,20180207,000000,1.18234,1.21598,1.18234,1.21268,22511.225477318,0
+TAIT.US,D,20180208,000000,1.17462,1.18988,1.14457,1.17462,15205.267114417,0
+TAIT.US,D,20180209,000000,1.16718,1.17943,1.14457,1.17943,27936.294951787,0
+TAIT.US,D,20180212,000000,1.16699,1.19723,1.16699,1.19008,6332.6089776344,0
+TAIT.US,D,20180213,000000,1.18234,1.19807,1.16699,1.19016,5840.0963115897,0
+TAIT.US,D,20180215,000000,1.17452,1.18234,1.16699,1.17452,2196.1394526862,0
+TAIT.US,D,20180216,000000,1.19807,1.19807,1.1798,1.1798,1483.9066964017,0
+TAIT.US,D,20180220,000000,1.17452,1.18234,1.17452,1.17452,11080.473536293,0
+TAIT.US,D,20180221,000000,1.18234,1.19807,1.17452,1.18234,14212.811634349,0
+TAIT.US,D,20180222,000000,1.17452,1.17452,1.14381,1.16699,64704.912951327,0
+TAIT.US,D,20180223,000000,1.19807,1.21711,1.19488,1.19807,18347.158259875,0
+TAIT.US,D,20180226,000000,1.19807,1.19807,1.19073,1.19384,1481.7837969791,0
+TAIT.US,D,20180228,000000,1.19807,1.19807,1.16699,1.16699,17024.59191959,0
+TAIT.US,D,20180301,000000,1.17236,1.17452,1.15927,1.17066,2049.6593925263,0
+TAIT.US,D,20180302,000000,1.18338,1.18781,1.15927,1.18781,2595.2445441362,0
+TAIT.US,D,20180305,000000,1.18234,1.18234,1.13599,1.13599,7956.6270359282,0
+TAIT.US,D,20180306,000000,1.13599,1.19807,1.13599,1.14381,5919.7050399375,0
+TAIT.US,D,20180307,000000,1.19158,1.19807,1.15927,1.15927,2049.6593925263,0
+TAIT.US,D,20180308,000000,1.15935,1.17047,1.15935,1.17047,11318.238271625,0
+TAIT.US,D,20180309,000000,1.19807,1.22116,1.18234,1.1928,37639.006762809,0
+TAIT.US,D,20180312,000000,1.17452,1.19016,1.16699,1.16708,3706.5823918705,0
+TAIT.US,D,20180314,000000,1.15927,1.19063,1.15927,1.19063,3239.5445188972,0
+TAIT.US,D,20180315,000000,1.16699,1.19807,1.16238,1.18234,12314.939550538,0
+TAIT.US,D,20180316,000000,1.15927,1.19807,1.15927,1.17452,2754.4620008316,0
+TAIT.US,D,20180319,000000,1.17161,1.1912,1.16774,1.19016,22311.672931591,0
+TAIT.US,D,20180320,000000,1.19525,1.22775,1.17943,1.17943,2189.7707544183,0
+TAIT.US,D,20180321,000000,1.20561,1.22116,1.19016,1.20769,47323.673928738,0
+TAIT.US,D,20180322,000000,1.19016,1.20006,1.18234,1.19798,19826.819157431,0
+TAIT.US,D,20180323,000000,1.19807,1.19807,1.17113,1.19016,31305.336335463,0
+TAIT.US,D,20180326,000000,1.16699,1.18923,1.15154,1.18234,19460.619007032,0
+TAIT.US,D,20180327,000000,1.15918,1.15918,1.13599,1.15087,33963.206412566,0
+TAIT.US,D,20180328,000000,1.12836,1.16256,1.12836,1.15927,21741.674436622,0
+TAIT.US,D,20180329,000000,1.15154,1.17452,1.15144,1.17113,6490.7649846186,0
+TAIT.US,D,20180402,000000,1.17452,1.17452,1.12836,1.16029,141863.81536537,0
+TAIT.US,D,20180403,000000,1.1049,1.11291,0.942861,1.08191,95516.675171035,0
+TAIT.US,D,20180404,000000,0.989307,1.08739,0.989307,1.05092,11098.518181386,0
+TAIT.US,D,20180405,000000,1.09737,1.09737,1.07428,1.07428,7791.0408809649,0
+TAIT.US,D,20180406,000000,1.05102,1.05469,1.02784,1.03565,1519.995986586,0
+TAIT.US,D,20180409,000000,1.06637,1.08191,1.05874,1.05874,1242.957611936,0
+TAIT.US,D,20180410,000000,1.05874,1.08191,1.05874,1.08191,2588.8758458683,0
+TAIT.US,D,20180411,000000,1.06166,1.09737,1.05092,1.06166,49666.293441585,0
+TAIT.US,D,20180412,000000,1.07428,1.10623,1.06928,1.1049,17004.424375076,0
+TAIT.US,D,20180413,000000,1.08191,1.09737,1.08191,1.09737,1673.906194725,0
+TAIT.US,D,20180416,000000,1.1049,1.1049,1.0837,1.08983,8315.3970383487,0
+TAIT.US,D,20180417,000000,1.08191,1.09737,1.06901,1.07919,3401.9463247265,0
+TAIT.US,D,20180418,000000,1.05874,1.07428,1.04357,1.04357,1869.2129416048,0
+TAIT.US,D,20180419,000000,1.04357,1.05894,1.04357,1.05894,1956.2518179317,0
+TAIT.US,D,20180420,000000,1.06882,1.06882,1.05092,1.05092,33929.240021805,0
+TAIT.US,D,20180423,000000,1.04357,1.08579,1.04357,1.05874,17726.210178762,0
+TAIT.US,D,20180424,000000,1.05092,1.09662,1.04357,1.04357,22073.90819626,0
+TAIT.US,D,20180425,000000,1.05092,1.07428,1.04357,1.07428,8281.430647587,0
+TAIT.US,D,20180426,000000,1.06637,1.07428,1.04357,1.07428,11803.32078969,0
+TAIT.US,D,20180427,000000,1.06637,1.09407,1.05874,1.05874,28568.918979724,0
+TAIT.US,D,20180430,000000,1.05874,1.05874,1.04357,1.05092,21459.328813415,0
+TAIT.US,D,20180501,000000,1.05874,1.06637,1.05874,1.05874,2289.5470272808,0
+TAIT.US,D,20180502,000000,1.06637,1.07428,1.04357,1.05874,9133.7747657634,0
+TAIT.US,D,20180503,000000,1.06637,1.15927,1.06637,1.09737,20511.454221222,0
+TAIT.US,D,20180504,000000,1.10895,1.13223,1.05874,1.11291,65200.609966505,0
+TAIT.US,D,20180507,000000,1.13599,1.19016,1.12055,1.18234,60551.460230998,0
+TAIT.US,D,20180508,000000,1.19016,1.19016,1.17425,1.17452,25205.184844603,0
+TAIT.US,D,20180509,000000,1.17603,1.21871,1.17452,1.21871,51275.45120392,0
+TAIT.US,D,20180510,000000,1.22116,1.22116,1.17471,1.17471,11771.477298351,0
+TAIT.US,D,20180511,000000,1.19016,1.25828,1.19016,1.22116,114087.79932,0
+TAIT.US,D,20180514,000000,1.31566,1.36295,1.27316,1.34722,234154.74486376,0
+TAIT.US,D,20180515,000000,1.41024,1.41024,1.30059,1.35504,85263.070959846,0
+TAIT.US,D,20180516,000000,1.22888,1.25263,1.18178,1.23689,105691.73210359,0
+TAIT.US,D,20180517,000000,1.23689,1.26827,1.23689,1.25244,10941.423624113,0
+TAIT.US,D,20180518,000000,1.26827,1.26827,1.26045,1.26045,6741.2671164862,0
+TAIT.US,D,20180521,000000,1.2921,1.3915,1.26045,1.33129,20457.320285945,0
+TAIT.US,D,20180522,000000,1.33129,1.33129,1.29257,1.30802,16846.268368092,0
+TAIT.US,D,20180523,000000,1.34278,1.34722,1.2921,1.31566,4414.5693493097,0
+TAIT.US,D,20180524,000000,1.33931,1.35937,1.30793,1.31057,10691.982941956,0
+TAIT.US,D,20180525,000000,1.32329,1.34722,1.31367,1.34722,12345.721592167,0
+TAIT.US,D,20180529,000000,1.35504,1.35504,1.2937,1.34222,7350.5392507741,0
+TAIT.US,D,20180530,000000,1.35504,1.37077,1.33921,1.33931,10204.777524468,0
+TAIT.US,D,20180531,000000,1.33931,1.34646,1.32225,1.34646,26174.288431023,0
+TAIT.US,D,20180601,000000,1.36756,1.37784,1.31566,1.33931,6818.7529454113,0
+TAIT.US,D,20180604,000000,1.33931,1.38009,1.30793,1.36286,35832.419354171,0
+TAIT.US,D,20180605,000000,1.33931,1.36398,1.33129,1.33129,5025.9643830203,0
+TAIT.US,D,20180606,000000,1.31952,1.36295,1.30793,1.31566,33888.904932775,0
+TAIT.US,D,20180607,000000,1.31829,1.3555,1.31829,1.34278,5569.4266352075,0
+TAIT.US,D,20180608,000000,1.33931,1.33931,1.30793,1.30793,7486.4048138209,0
+TAIT.US,D,20180611,000000,1.30793,1.32329,1.30369,1.32329,3167.3659385285,0
+TAIT.US,D,20180612,000000,1.32329,1.32329,1.31867,1.32329,1167.5946824335,0
+TAIT.US,D,20180613,000000,1.32329,1.32329,1.30793,1.32329,12948.625028187,0
+TAIT.US,D,20180614,000000,1.30624,1.34722,1.30624,1.34646,6899.4231234703,0
+TAIT.US,D,20180615,000000,1.34722,1.34722,1.33977,1.34354,5696.8006005638,0
+TAIT.US,D,20180618,000000,1.34722,1.34722,1.29964,1.29964,23027.090037011,0
+TAIT.US,D,20180619,000000,1.30793,1.34722,1.30793,1.32329,8182.7158244358,0
+TAIT.US,D,20180620,000000,1.32677,1.32979,1.32329,1.32979,1654.8000999216,0
+TAIT.US,D,20180621,000000,1.33931,1.34722,1.33129,1.33931,5836.9119624559,0
+TAIT.US,D,20180622,000000,1.34288,1.34722,1.33939,1.34203,21783.070975362,0
+TAIT.US,D,20180625,000000,1.33931,1.33931,1.30793,1.33149,7907.8003492083,0
+TAIT.US,D,20180626,000000,1.34722,1.34722,1.33911,1.34261,14822.083768637,0
+TAIT.US,D,20180627,000000,1.33939,1.34722,1.32329,1.32329,3787.2525699296,0
+TAIT.US,D,20180628,000000,1.31566,1.33846,1.31566,1.31566,10730.195131563,0
+TAIT.US,D,20180629,000000,1.31575,1.33129,1.31575,1.33129,7115.9588645761,0
+TAIT.US,D,20180702,000000,1.34722,1.37077,1.33129,1.36125,53884.494594302,0
+TAIT.US,D,20180703,000000,1.36295,1.39083,1.35523,1.37491,18755.816398726,0
+TAIT.US,D,20180705,000000,1.39451,1.8356,1.38801,1.50473,573848.37307268,0
+TAIT.US,D,20180706,000000,1.58349,2.2767,1.51387,1.68317,3019524.038389,0
+TAIT.US,D,20180709,000000,1.7331,1.7331,1.49023,1.5052,241866.17701637,0
+TAIT.US,D,20180710,000000,1.49691,1.52828,1.39451,1.39451,132799.03483085,0
+TAIT.US,D,20180711,000000,1.39451,1.45744,1.39451,1.44171,38345.932270536,0
+TAIT.US,D,20180712,000000,1.43369,1.43369,1.37849,1.38669,24482.337591207,0
+TAIT.US,D,20180713,000000,1.40355,1.44321,1.3798,1.43369,21296.927007586,0
+TAIT.US,D,20180716,000000,1.45753,1.65434,1.4059,1.53629,298203.6818935,0
+TAIT.US,D,20180717,000000,1.55194,1.57256,1.42814,1.45753,48104.900916258,0
+TAIT.US,D,20180718,000000,1.49691,1.50473,1.45753,1.489,62380.338083573,0
+TAIT.US,D,20180719,000000,1.489,1.489,1.44275,1.48099,17971.405062074,0
+TAIT.US,D,20180720,000000,1.47317,1.52056,1.47317,1.49305,29597.463749976,0
+TAIT.US,D,20180723,000000,1.47317,1.50473,1.45753,1.45753,9209.1376952659,0
+TAIT.US,D,20180724,000000,1.49691,1.49691,1.40233,1.40233,25459.932775316,0
+TAIT.US,D,20180725,000000,1.40233,1.50388,1.37849,1.41777,67327.755187957,0
+TAIT.US,D,20180726,000000,1.46526,1.52828,1.41024,1.49691,11672.7624752,0
+TAIT.US,D,20180727,000000,1.52056,1.52056,1.42569,1.489,16573.475792287,0
+TAIT.US,D,20180730,000000,1.52056,1.77248,1.43568,1.7331,820605.71035874,0
+TAIT.US,D,20180731,000000,1.77248,1.88807,1.60074,1.72509,195944.67815626,0
+TAIT.US,D,20180801,000000,1.74082,1.77238,1.59132,1.7331,81093.696493847,0
+TAIT.US,D,20180802,000000,1.72509,1.7331,1.63013,1.70144,43664.856773876,0
+TAIT.US,D,20180803,000000,1.63051,1.69758,1.52828,1.52828,76362.815130569,0
+TAIT.US,D,20180806,000000,1.55194,1.65434,1.54411,1.65434,40123.86053697,0
+TAIT.US,D,20180807,000000,1.57624,1.65434,1.57624,1.60705,21763.964880559,0
+TAIT.US,D,20180808,000000,1.60705,1.63551,1.58349,1.61487,13963.370952193,0
+TAIT.US,D,20180809,000000,1.64662,1.66998,1.62448,1.63051,38288.613986126,0
+TAIT.US,D,20180810,000000,1.67996,1.68591,1.63117,1.66762,19394.80912493,0
+TAIT.US,D,20180813,000000,1.67808,1.72509,1.66216,1.72509,23786.026580592,0
+TAIT.US,D,20180814,000000,1.74921,1.75722,1.66216,1.67743,93515.842465227,0
+TAIT.US,D,20180815,000000,1.8372,2.0845,1.76523,1.8372,436377.89806238,0
+TAIT.US,D,20180816,000000,1.917,1.917,1.77315,1.79707,76433.932261226,0
+TAIT.US,D,20180817,000000,1.77315,1.79707,1.69335,1.74111,110660.3782022,0
+TAIT.US,D,20180820,000000,1.74111,1.79707,1.71718,1.79707,73932.095291685,0
+TAIT.US,D,20180821,000000,1.79707,1.97202,1.76371,1.917,92575.398021013,0
+TAIT.US,D,20180822,000000,1.917,1.917,1.71718,1.76523,108156.41833323,0
+TAIT.US,D,20180823,000000,1.821,1.87696,1.79076,1.81355,36511.747169405,0
+TAIT.US,D,20180824,000000,1.79707,1.821,1.75722,1.80065,41818.99572592,0
+TAIT.US,D,20180827,000000,1.76523,1.79707,1.76523,1.77315,26161.551034488,0
+TAIT.US,D,20180828,000000,1.78124,1.81327,1.75608,1.80517,61195.760205759,0
+TAIT.US,D,20180829,000000,1.821,1.821,1.71718,1.7332,77189.684455674,0
+TAIT.US,D,20180830,000000,1.75722,1.75722,1.72594,1.74921,8786.6807101672,0
+TAIT.US,D,20180831,000000,1.71793,1.79707,1.71718,1.79707,48736.463494482,0
+TAIT.US,D,20180904,000000,1.74111,1.78915,1.6973,1.7332,51871.985941672,0
+TAIT.US,D,20180905,000000,1.71718,1.7332,1.67271,1.68703,32110.976666342,0
+TAIT.US,D,20180906,000000,1.68534,1.69335,1.66141,1.67299,19313.077497161,0
+TAIT.US,D,20180907,000000,1.67818,1.67818,1.64539,1.65236,38201.5751098,0
+TAIT.US,D,20180910,000000,1.67743,1.75157,1.64539,1.68534,61722.239262565,0
+TAIT.US,D,20180911,000000,1.70926,1.74111,1.66923,1.70126,18549.895154733,0
+TAIT.US,D,20180912,000000,1.72509,1.74375,1.66923,1.7332,29942.434906149,0
+TAIT.US,D,20180913,000000,1.7332,1.73555,1.6533,1.6533,31078.186097244,0
+TAIT.US,D,20180914,000000,1.66131,1.71708,1.6533,1.6533,5105.573111368,0
+TAIT.US,D,20180917,000000,1.6533,1.6533,1.61346,1.64539,34493.931268218,0
+TAIT.US,D,20180918,000000,1.62155,1.64539,1.61336,1.62938,22138.65662865,0
+TAIT.US,D,20180919,000000,1.62938,1.63399,1.55749,1.61336,73887.514403811,0
+TAIT.US,D,20180920,000000,1.64539,1.64539,1.5736,1.61336,49504.953085466,0
+TAIT.US,D,20180921,000000,1.59744,1.70126,1.5736,1.70126,45428.986194062,0
+TAIT.US,D,20180924,000000,1.68534,1.68534,1.50143,1.53347,91958.695738747,0
+TAIT.US,D,20180925,000000,1.54157,1.63747,1.53337,1.62155,32585.444687295,0
+TAIT.US,D,20180926,000000,1.58152,1.62155,1.58152,1.59744,24291.276643171,0
+TAIT.US,D,20180927,000000,1.58152,1.62155,1.5655,1.58943,8713.4406800874,0
+TAIT.US,D,20180928,000000,1.58943,1.5997,1.5736,1.58943,6689.2560806322,0
+TAIT.US,D,20181001,000000,1.60544,1.60554,1.53347,1.53347,21049.609224852,0
+TAIT.US,D,20181002,000000,1.53347,1.58152,1.52575,1.52575,14424.040126898,0
+TAIT.US,D,20181003,000000,1.52575,1.5736,1.52575,1.54157,13249.015296486,0
+TAIT.US,D,20181004,000000,1.54157,1.55523,1.51765,1.54157,20124.025076595,0
+TAIT.US,D,20181005,000000,1.54157,1.55749,1.51689,1.55749,69026.074726042,0
+TAIT.US,D,20181008,000000,1.53347,1.53347,1.44566,1.45368,31090.92349378,0
+TAIT.US,D,20181009,000000,1.45368,1.46158,1.44566,1.44566,7579.8123884156,0
+TAIT.US,D,20181010,000000,1.44566,1.46846,1.42964,1.45368,18380.063200924,0
+TAIT.US,D,20181011,000000,1.44566,1.45263,1.40563,1.40893,17141.351387834,0
+TAIT.US,D,20181012,000000,1.41391,1.47836,1.41241,1.4419,15342.194127175,0
+TAIT.US,D,20181015,000000,1.45792,1.4697,1.45368,1.4697,1192.0080257934,0
+TAIT.US,D,20181016,000000,1.45368,1.4697,1.42889,1.43775,4815.7973401823,0
+TAIT.US,D,20181017,000000,1.44651,1.45358,1.40563,1.44566,6649.9824413141,0
+TAIT.US,D,20181018,000000,1.45368,1.45368,1.43493,1.43493,5649.0353635553,0
+TAIT.US,D,20181019,000000,1.43775,1.50143,1.40563,1.42964,195959.53845222,0
+TAIT.US,D,20181022,000000,1.41486,1.4452,1.33317,1.36982,36668.841726677,0
+TAIT.US,D,20181023,000000,1.37379,1.37379,1.25423,1.29398,38779.003752748,0
+TAIT.US,D,20181024,000000,1.31801,1.33525,1.18206,1.32592,109159.48831042,0
+TAIT.US,D,20181025,000000,1.32592,1.42183,1.23803,1.27796,120003.25856108,0
+TAIT.US,D,20181026,000000,1.30209,1.3099,1.2302,1.29398,37435.208418239,0
+TAIT.US,D,20181029,000000,1.33384,1.33384,1.23803,1.26187,21228.994226062,0
+TAIT.US,D,20181030,000000,1.22191,1.28607,1.22191,1.23011,6796.4625014739,0
+TAIT.US,D,20181031,000000,1.23803,1.31801,1.23803,1.28607,26077.696507296,0
+TAIT.US,D,20181101,000000,1.26996,1.31801,1.26187,1.27796,42651.172299582,0
+TAIT.US,D,20181102,000000,1.3034,1.31801,1.29408,1.31801,13025.049407401,0
+TAIT.US,D,20181105,000000,1.37379,1.52575,1.37379,1.44566,240051.09801005,0
+TAIT.US,D,20181106,000000,1.43775,1.49436,1.43436,1.4777,53078.854263424,0
+TAIT.US,D,20181107,000000,1.4777,1.58152,1.44566,1.46158,120236.77749758,0
+TAIT.US,D,20181108,000000,1.49361,1.49361,1.40497,1.4857,35081.97440828,0
+TAIT.US,D,20181109,000000,1.48928,1.49361,1.46885,1.46885,20492.348126418,0
+TAIT.US,D,20181112,000000,1.4697,1.4777,1.43775,1.45782,26049.03736509,0
+TAIT.US,D,20181113,000000,1.4777,1.4777,1.44934,1.45632,10413.883117595,0
+TAIT.US,D,20181114,000000,1.48618,1.4987,1.40393,1.48618,62885.588146153,0
+TAIT.US,D,20181115,000000,1.50228,1.51859,1.48429,1.50228,64605.136678464,0
+TAIT.US,D,20181116,000000,1.50228,1.64859,1.42503,1.55928,54197.622259137,0
+TAIT.US,D,20181119,000000,1.56729,1.5752,1.53432,1.53488,2196.1394526862,0
+TAIT.US,D,20181120,000000,1.55928,1.56729,1.43738,1.43738,8908.7474269671,0
+TAIT.US,D,20181121,000000,1.45358,1.50228,1.42918,1.50228,4810.4900916258,0
+TAIT.US,D,20181123,000000,1.50228,1.50228,1.41307,1.47741,7232.7183328195,0
+TAIT.US,D,20181126,000000,1.43738,1.46168,1.41307,1.46168,5111.9418096359,0
+TAIT.US,D,20181127,000000,1.41307,1.46168,1.41307,1.45358,5012.1655367734,0
+TAIT.US,D,20181128,000000,1.45462,1.46818,1.41307,1.44547,6307.1341845632,0
+TAIT.US,D,20181129,000000,1.42126,1.46168,1.41307,1.41307,11436.05918958,0
+TAIT.US,D,20181130,000000,1.42918,1.46158,1.42126,1.42126,9255.8414825633,0
+TAIT.US,D,20181203,000000,1.44547,1.46996,1.42889,1.45358,6065.123650386,0
+TAIT.US,D,20181204,000000,1.44547,1.46018,1.42964,1.42964,9785.5048885035,0
+TAIT.US,D,20181206,000000,1.42918,1.42918,1.42918,1.42918,1192.0080257934,0
+TAIT.US,D,20181207,000000,1.42918,1.43738,1.39658,1.43738,5242.5001241262,0
+TAIT.US,D,20181210,000000,1.41307,1.42126,1.39658,1.40393,3742.6716820548,0
+TAIT.US,D,20181211,000000,1.43738,1.43738,1.36342,1.36342,3827.5876589591,0
+TAIT.US,D,20181212,000000,1.42126,1.42126,1.38048,1.38048,610.33358399929,0
+TAIT.US,D,20181213,000000,1.38744,1.46987,1.38744,1.46987,9973.3814874041,0
+TAIT.US,D,20181214,000000,1.41307,1.50228,1.38744,1.50228,6305.0112851405,0
+TAIT.US,D,20181217,000000,1.50228,1.50228,1.38048,1.43078,8729.3624257569,0
+TAIT.US,D,20181218,000000,1.42833,1.42833,1.37859,1.37859,1341.6724350872,0
+TAIT.US,D,20181219,000000,1.43738,1.48618,1.38048,1.45697,9039.3057414574,0
+TAIT.US,D,20181220,000000,1.47798,1.47798,1.37237,1.41307,10348.073235494,0
+TAIT.US,D,20181221,000000,1.41307,1.41307,1.38048,1.38048,12808.513666295,0
+TAIT.US,D,20181224,000000,1.36436,1.39988,1.34006,1.34006,3614.2362669871,0
+TAIT.US,D,20181226,000000,1.33177,1.41702,1.32357,1.34815,19085.927258942,0
+TAIT.US,D,20181227,000000,1.33177,1.42126,1.33177,1.37237,7347.3549016403,0
+TAIT.US,D,20181228,000000,1.37237,1.42126,1.37237,1.42126,2928.5397534853,0
+TAIT.US,D,20181231,000000,1.45358,1.45358,1.40505,1.40505,895.86355633984,0
+TAIT.US,D,20190102,000000,1.40505,1.40505,1.35635,1.40505,3873.2299965451,0
+TAIT.US,D,20190103,000000,1.40505,1.49419,1.40505,1.49419,14733.983442599,0
+TAIT.US,D,20190104,000000,1.52668,1.53488,1.44962,1.52668,2808.5959361081,0
+TAIT.US,D,20190107,000000,1.52668,1.60789,1.52668,1.53478,20730.112861749,0
+TAIT.US,D,20190108,000000,1.51133,1.53488,1.50228,1.50228,2460.4404308006,0
+TAIT.US,D,20190109,000000,1.53488,1.58208,1.53488,1.5687,1788.5427635457,0
+TAIT.US,D,20190110,000000,1.58358,1.58358,1.49003,1.55918,4246.8602949238,0
+TAIT.US,D,20190111,000000,1.54289,1.54289,1.47006,1.52104,3092.003009026,0
+TAIT.US,D,20190114,000000,1.47798,1.51698,1.47798,1.51058,1618.7108097373,0
+TAIT.US,D,20190115,000000,1.57483,1.57483,1.50238,1.54223,6989.6463489311,0
+TAIT.US,D,20190116,000000,1.51859,1.55928,1.51859,1.52291,3994.2352636337,0
+TAIT.US,D,20190117,000000,1.55928,1.57435,1.51048,1.51048,12651.419109021,0
+TAIT.US,D,20190122,000000,1.56729,1.56729,1.55165,1.55918,3539.9347871959,0
+TAIT.US,D,20190123,000000,1.51859,1.69721,1.50228,1.61609,59445.42963182,0
+TAIT.US,D,20190124,000000,1.6241,1.6893,1.58358,1.59094,41696.92900912,0
+TAIT.US,D,20190125,000000,1.55335,1.60789,1.5442,1.58302,2979.4893396279,0
+TAIT.US,D,20190128,000000,1.6241,1.6893,1.59565,1.59565,21205.642332415,0
+TAIT.US,D,20190129,000000,1.6649,1.6893,1.55118,1.56729,24743.454220188,0
+TAIT.US,D,20190130,000000,1.63221,1.63221,1.56729,1.59989,8361.0393759347,0
+TAIT.US,D,20190131,000000,1.63221,1.63221,1.55928,1.55928,6015.2355139548,0
+TAIT.US,D,20190201,000000,1.64049,1.64049,1.55928,1.5752,7532.047151407,0
+TAIT.US,D,20190204,000000,1.60789,1.77041,1.5752,1.69618,52179.80635795,0
+TAIT.US,D,20190205,000000,1.69721,1.69721,1.63221,1.64859,14897.44669814,0
+TAIT.US,D,20190206,000000,1.6649,1.6649,1.63221,1.63861,11520.975166485,0
+TAIT.US,D,20190207,000000,1.6893,1.6893,1.6241,1.65651,22097.260089908,0
+TAIT.US,D,20190208,000000,1.65661,1.6893,1.63221,1.6649,56705.827926947,0
+TAIT.US,D,20190211,000000,1.6729,1.6729,1.63221,1.63221,19676.093298426,0
+TAIT.US,D,20190212,000000,1.65915,1.65915,1.624,1.64237,16196.661144774,0
+TAIT.US,D,20190213,000000,1.64049,1.67008,1.60752,1.61712,27910.820158716,0
+TAIT.US,D,20190214,000000,1.64888,1.66546,1.61995,1.624,73558.464993306,0
+TAIT.US,D,20190215,000000,1.624,1.67271,1.624,1.64888,13318.009527721,0
+TAIT.US,D,20190219,000000,1.61581,1.67356,1.61581,1.64049,28435.176316099,0
+TAIT.US,D,20190220,000000,1.67346,1.67346,1.63776,1.63776,13798.846246941,0
+TAIT.US,D,20190221,000000,1.64888,1.73113,1.63221,1.68996,76070.916459961,0
+TAIT.US,D,20190222,000000,1.68176,1.71482,1.65698,1.68996,15868.673183981,0
+TAIT.US,D,20190225,000000,1.69814,1.70653,1.65707,1.68996,8504.3350869606,0
+TAIT.US,D,20190226,000000,1.68996,1.70653,1.67346,1.68176,20669.610228206,0
+TAIT.US,D,20190227,000000,1.70653,1.71482,1.67346,1.67921,14150.186101383,0
+TAIT.US,D,20190228,000000,1.70653,1.70653,1.67346,1.68996,12908.289939158,0
+TAIT.US,D,20190301,000000,1.70653,1.70653,1.66546,1.68996,19405.423622043,0
+TAIT.US,D,20190304,000000,1.68996,1.71482,1.67668,1.70653,10635.726107257,0
+TAIT.US,D,20190305,000000,1.72283,1.80537,1.72283,1.79707,78929.4005325,0
+TAIT.US,D,20190306,000000,1.79707,1.81365,1.73451,1.7477,40719.33382501,0
+TAIT.US,D,20190307,000000,1.75599,1.76429,1.69814,1.72717,8599.8655609779,0
+TAIT.US,D,20190308,000000,1.73113,1.8211,1.65698,1.75599,81611.683952963,0
+TAIT.US,D,20190311,000000,1.7477,1.85756,1.7477,1.81365,84762.066696111,0
+TAIT.US,D,20190312,000000,1.83852,1.88789,1.81365,1.85492,34381.41759882,0
+TAIT.US,D,20190313,000000,1.84663,1.85492,1.81365,1.82185,32805.164777534,0
+TAIT.US,D,20190314,000000,1.83937,1.85492,1.81365,1.85492,44589.379472422,0
+TAIT.US,D,20190315,000000,1.86311,1.88789,1.81365,1.84663,13584.433405258,0
+TAIT.US,D,20190318,000000,1.86311,1.86311,1.77238,1.85492,54466.169036097,0
+TAIT.US,D,20190319,000000,1.85492,1.86311,1.81365,1.86311,70348.641066325,0
+TAIT.US,D,20190320,000000,1.83852,1.8714,1.81365,1.85492,19749.333328506,0
+TAIT.US,D,20190321,000000,1.86311,1.88789,1.83023,1.88789,70864.505626018,0
+TAIT.US,D,20190322,000000,1.88789,1.88789,1.83852,1.83852,17286.769998283,0
+TAIT.US,D,20190325,000000,1.83023,1.83438,1.77238,1.78906,14567.335837925,0
+TAIT.US,D,20190326,000000,1.83767,1.88317,1.81365,1.87961,13904.991218071,0
+TAIT.US,D,20190327,000000,1.88789,1.93735,1.85492,1.91267,35464.096304349,0
+TAIT.US,D,20190328,000000,1.97871,2.14349,1.94545,2.1351,176540.31598393,0
+TAIT.US,D,20190329,000000,2.1351,2.18475,2.04457,2.16798,140855.43813963,0
+TAIT.US,D,20190401,000000,2.20123,2.26718,2.06105,2.22583,180467.67991575,0
+TAIT.US,D,20190402,000000,2.48151,2.63799,2.39069,2.44835,311303.03278069,0
+TAIT.US,D,20190403,000000,2.53908,2.62151,2.35687,2.46484,229238.109801,0
+TAIT.US,D,20190404,000000,2.5061,2.5061,2.39069,2.39898,34418.568338714,0
+TAIT.US,D,20190405,000000,2.39898,2.43196,2.27519,2.37421,66252.506630407,0
+TAIT.US,D,20190408,000000,2.3824,2.44835,2.28349,2.436,53579.858527159,0
+TAIT.US,D,20190409,000000,2.45673,2.45673,2.35781,2.43196,64025.585136093,0
+TAIT.US,D,20190410,000000,2.44835,2.44835,2.37439,2.37439,48606.966629703,0
+TAIT.US,D,20190411,000000,2.38862,2.42367,2.38862,2.41133,25974.735885299,0
+TAIT.US,D,20190412,000000,2.44439,2.59673,2.43205,2.5533,102628.38823677,0
+TAIT.US,D,20190415,000000,2.59682,2.62989,2.52287,2.58863,82730.451948677,0
+TAIT.US,D,20190416,000000,2.58863,2.58863,2.54718,2.54718,34630.858280976,0
+TAIT.US,D,20190417,000000,2.5762,2.58863,2.48161,2.53088,31960.250807337,0
+TAIT.US,D,20190418,000000,2.54718,2.58054,2.52278,2.52278,32462.316520783,0
+TAIT.US,D,20190422,000000,2.53088,2.59682,2.48151,2.59682,37917.10658717,0
+TAIT.US,D,20190423,000000,2.59682,2.93486,2.59343,2.93071,289874.4860089,0
+TAIT.US,D,20190424,000000,2.93486,3.05027,2.63799,2.92665,163506.77497885,0
+TAIT.US,D,20190425,000000,2.95144,3.10792,2.92665,3.03368,230712.46345,0
+TAIT.US,D,20190426,000000,3.04206,3.10792,2.81125,3.03783,154738.13891377,0
+TAIT.US,D,20190429,000000,3.2646,3.49541,3.13261,3.48731,729910.13977644,0
+TAIT.US,D,20190430,000000,3.49541,4.10542,3.37171,3.93575,1004844.7210988,0
+TAIT.US,D,20190501,000000,4.16298,4.74031,4.00659,4.74031,1040452.1131141,0
+TAIT.US,D,20190502,000000,4.74031,6.05916,3.46244,3.78388,2478314.1824893,0
+TAIT.US,D,20190503,000000,3.80885,4.78148,3.80036,4.5176,599868.75129556,0
+TAIT.US,D,20190506,000000,4.55915,5.16878,4.20434,5.05337,704797.30105672,0
+TAIT.US,D,20190507,000000,5.11131,5.91917,5.10716,5.35833,1014651.4549815,0
+TAIT.US,D,20190508,000000,5.44096,6.30656,5.44096,6.29018,845593.29801252,0
+TAIT.US,D,20190509,000000,6.19125,6.1936,4.32813,5.02878,1219242.702486,0
+TAIT.US,D,20190510,000000,4.864,5.56465,4.59193,5.11942,488309.32518789,0
+TAIT.US,D,20190513,000000,5.15249,5.15249,3.95704,4.11372,594127.36980712,0
+TAIT.US,D,20190514,000000,4.68604,4.77394,4.18014,4.22969,342255.96781201,0
+TAIT.US,D,20190515,000000,4.14687,4.5616,4.07226,4.4703,247278.50909431,0
+TAIT.US,D,20190516,000000,3.83165,4.10533,3.46668,3.59122,709724.55061659,0
+TAIT.US,D,20190517,000000,3.46668,3.54958,2.95257,2.95257,486922.01041522,0
+TAIT.US,D,20190520,000000,2.86127,3.29276,2.74521,3.18489,318826.58833441,0
+TAIT.US,D,20190521,000000,3.18489,3.23445,2.89462,3.05205,171567.42408647,0
+TAIT.US,D,20190522,000000,3.06043,3.80696,2.98573,3.28446,1321008.1321075,0
+TAIT.US,D,20190523,000000,3.1683,3.19299,2.67898,2.69546,293812.46443783,0
+TAIT.US,D,20190524,000000,2.65401,2.69546,2.46343,2.51308,203456.55776317,0
+TAIT.US,D,20190528,000000,2.48802,2.64647,2.37203,2.61256,156760.2006138,0
+TAIT.US,D,20190529,000000,2.51308,2.60182,2.30571,2.43828,182448.34507705,0
+TAIT.US,D,20190530,000000,2.39701,2.56282,2.39701,2.47162,88134.29242892,0
+TAIT.US,D,20190531,000000,2.45485,2.46343,2.30072,2.38024,113043.33280408,0
+TAIT.US,D,20190603,000000,2.35537,2.42809,2.28094,2.28913,68703.394013806,0
+TAIT.US,D,20190604,000000,2.28094,2.51308,2.28094,2.47162,90878.139932639,0
+TAIT.US,D,20190605,000000,2.48802,2.4963,2.33539,2.46343,43248.768487046,0
+TAIT.US,D,20190606,000000,2.43828,2.46343,2.28923,2.30571,49588.80761266,0
+TAIT.US,D,20190607,000000,2.30571,2.3304,2.08187,2.15657,183071.41605758,0
+TAIT.US,D,20190610,000000,2.12322,2.43007,2.11494,2.24749,136400.5337013,0
+TAIT.US,D,20190611,000000,2.23948,2.43828,2.23948,2.37203,70655.400032893,0
+TAIT.US,D,20190612,000000,2.4052,2.81973,2.37203,2.70366,165807.99795294,0
+TAIT.US,D,20190613,000000,2.81973,3.04376,2.7908,3.02718,224633.54095337,0
+TAIT.US,D,20190614,000000,3.12676,3.12676,2.70366,2.86127,206175.99192352,0
+TAIT.US,D,20190617,000000,2.86127,2.90283,2.4963,2.4963,98969.571081904,0
+TAIT.US,D,20190618,000000,2.48802,2.65401,2.43836,2.51308,53040.642073817,0
+TAIT.US,D,20190619,000000,2.4963,2.67069,2.4963,2.63724,39263.024821102,0
+TAIT.US,D,20190620,000000,2.6623,2.82802,2.6623,2.67898,40378.608467682,0
+TAIT.US,D,20190621,000000,2.65401,2.76169,2.63602,2.6623,21233.240024908,0
+TAIT.US,D,20190624,000000,2.64572,2.74153,2.64572,2.67898,32305.22196351,0
+TAIT.US,D,20190625,000000,2.68718,2.68718,2.47162,2.52956,74353.490827072,0
+TAIT.US,D,20190626,000000,2.52127,2.60775,2.36375,2.47162,36768.617999541,0
+TAIT.US,D,20190627,000000,2.59739,2.59739,2.42187,2.58768,53484.328053143,0
+TAIT.US,D,20190628,000000,2.64572,2.69546,2.60418,2.65401,34634.042630109,0
+TAIT.US,D,20190701,000000,2.67069,2.67898,2.37203,2.47972,38642.076739989,0
+TAIT.US,D,20190702,000000,2.36375,2.53794,2.36375,2.45485,53333.602194136,0
+TAIT.US,D,20190703,000000,2.42187,2.52759,2.36375,2.36375,67806.469007755,0
+TAIT.US,D,20190705,000000,2.3304,2.42187,2.32221,2.35537,69527.078989777,0
+TAIT.US,D,20190708,000000,2.3304,2.47445,2.3304,2.47445,14959.010781395,0
+TAIT.US,D,20190709,000000,2.39701,2.48802,2.39701,2.42187,10079.526458534,0
+TAIT.US,D,20190710,000000,2.42187,2.52861,2.37647,2.48802,22537.761720099,0
+TAIT.US,D,20190711,000000,2.48802,2.61256,2.48802,2.57102,68173.730607866,0
+TAIT.US,D,20190712,000000,2.56282,2.63724,2.48811,2.53794,55646.501115067,0
+TAIT.US,D,20190715,000000,2.51308,2.55444,2.43007,2.43828,29263.107090916,0
+TAIT.US,D,20190716,000000,2.43007,2.57102,2.43007,2.51562,28907.521437629,0
+TAIT.US,D,20190717,000000,2.44063,2.60418,2.44063,2.47162,34643.595677512,0
+TAIT.US,D,20190718,000000,2.59588,2.60418,2.46343,2.59588,13458.120889612,0
+TAIT.US,D,20190719,000000,2.53794,2.58768,2.4963,2.57102,16286.884370235,0
+TAIT.US,D,20190722,000000,2.53794,2.57949,2.50488,2.52956,19333.245041675,0
+TAIT.US,D,20190723,000000,2.48802,2.63724,2.48802,2.55444,49753.332317911,0
+TAIT.US,D,20190724,000000,2.62094,2.84479,2.48802,2.81973,150783.17728945,0
+TAIT.US,D,20190725,000000,2.86127,3.0024,2.73389,2.98573,144014.31248047,0
+TAIT.US,D,20190726,000000,2.97744,2.97744,2.69546,2.87795,87721.388491224,0
+TAIT.US,D,20190729,000000,2.87795,2.89227,2.72203,2.73692,32817.902174071,0
+TAIT.US,D,20190730,000000,2.78675,2.94729,2.73692,2.76169,25051.274636466,0
+TAIT.US,D,20190731,000000,2.76169,2.88624,2.62094,2.62914,43122.455971401,0
+TAIT.US,D,20190801,000000,2.62094,2.83641,2.62094,2.72881,74443.714052534,0
+TAIT.US,D,20190802,000000,2.68378,2.73692,2.63724,2.73692,40473.077491988,0
+TAIT.US,D,20190805,000000,2.65194,2.72881,2.4963,2.4963,63426.927498918,0
+TAIT.US,D,20190806,000000,2.56282,2.61256,2.51308,2.57102,39535.817396908,0
+TAIT.US,D,20190807,000000,2.59221,2.71204,2.59221,2.63724,7610.5944300434,0
+TAIT.US,D,20190808,000000,2.69546,2.69546,2.52127,2.59588,26438.589409139,0
+TAIT.US,D,20190809,000000,2.56282,2.61256,2.52127,2.59588,7568.1364415913,0
+TAIT.US,D,20190812,000000,2.59588,2.61256,2.51308,2.61256,18750.509150171,0
+TAIT.US,D,20190813,000000,2.53973,2.71204,2.53973,2.71204,35189.18082912,0
+TAIT.US,D,20190814,000000,2.70356,2.70356,2.5956,2.6786,17844.031096717,0
+TAIT.US,D,20190815,000000,2.62001,2.65834,2.51118,2.51938,23627.870573608,0
+TAIT.US,D,20190816,000000,2.51938,2.51938,2.41906,2.46936,54149.857022129,0
+TAIT.US,D,20190819,000000,2.46936,2.46936,2.41906,2.41906,156513.94428078,0
+TAIT.US,D,20190820,000000,2.41906,2.41906,2.36054,2.37722,47988.141448014,0
+TAIT.US,D,20190821,000000,2.36893,2.4443,2.36893,2.36893,16657.33031948,0
+TAIT.US,D,20190822,000000,2.36893,2.3855,2.25163,2.30175,80366.603441605,0
+TAIT.US,D,20190823,000000,2.26849,2.31034,2.12624,2.16789,61143.749169906,0
+TAIT.US,D,20190826,000000,2.25135,2.25135,2.15121,2.15121,15040.742409165,0
+TAIT.US,D,20190827,000000,2.20151,2.51938,2.14283,2.19313,37200.628032041,0
+TAIT.US,D,20190828,000000,2.25163,2.48603,2.15941,2.15941,24164.964127527,0
+TAIT.US,D,20190829,000000,2.16789,2.40227,2.16789,2.28508,30434.947572195,0
+TAIT.US,D,20190830,000000,2.31034,2.34377,2.16789,2.31853,19728.10433428,0
+TAIT.US,D,20190903,000000,2.31853,2.31853,2.19313,2.24062,12579.240528653,0
+TAIT.US,D,20190904,000000,2.23478,2.33549,2.18484,2.19313,25553.340349911,0
+TAIT.US,D,20190905,000000,2.26011,2.327,2.23195,2.31853,11777.845996619,0
+TAIT.US,D,20190906,000000,2.36244,2.36931,2.24268,2.31853,9718.6335566914,0
+TAIT.US,D,20190909,000000,2.32832,2.32832,2.14283,2.14283,28071.099065122,0
+TAIT.US,D,20190910,000000,2.16789,2.28508,2.12624,2.21,81003.473268386,0
+TAIT.US,D,20190911,000000,2.25163,2.26699,2.17636,2.24324,6708.3621754358,0
+TAIT.US,D,20190912,000000,2.23478,2.34377,2.23478,2.327,11904.158512264,0
+TAIT.US,D,20190913,000000,2.29347,2.46936,2.22658,2.35207,18443.750183603,0
+TAIT.US,D,20190916,000000,2.35207,2.41208,2.23478,2.34377,14538.676695719,0
+TAIT.US,D,20190917,000000,2.30175,2.51118,2.30175,2.49442,10937.177825268,0
+TAIT.US,D,20190918,000000,2.45268,2.47756,2.36054,2.41075,13671.472281585,0
+TAIT.US,D,20190919,000000,2.41075,2.43573,2.30175,2.40227,11199.355903959,0
+TAIT.US,D,20190920,000000,2.42752,2.46098,2.36054,2.36054,17829.170800758,0
+TAIT.US,D,20190923,000000,2.39389,2.46098,2.36893,2.46098,11760.862801239,0
+TAIT.US,D,20190924,000000,2.46098,2.46098,2.327,2.46098,14199.012788102,0
+TAIT.US,D,20190925,000000,2.41906,2.41906,2.34377,2.34377,9611.4271358498,0
+TAIT.US,D,20190926,000000,2.36054,2.45268,2.32965,2.41906,9842.8231729138,0
+TAIT.US,D,20190927,000000,2.3855,2.43573,2.34377,2.34377,3035.7461743269,0
+TAIT.US,D,20190930,000000,2.30175,2.46098,2.30175,2.36893,9563.6618988411,0
+TAIT.US,D,20191001,000000,2.36054,2.4443,2.36054,2.3855,13138.62452651,0
+TAIT.US,D,20191002,000000,2.3855,2.42752,2.36893,2.36893,11137.791820703,0
+TAIT.US,D,20191003,000000,2.38937,2.42752,2.36893,2.40746,42669.216944674,0
+TAIT.US,D,20191004,000000,2.38222,2.41075,2.36054,2.3855,17537.27213015,0
+TAIT.US,D,20191007,000000,2.37722,2.40227,2.35207,2.35207,12076.113365495,0
+TAIT.US,D,20191008,000000,2.35207,2.3855,2.29422,2.3855,9589.1366919124,0
+TAIT.US,D,20191009,000000,2.37722,2.37722,2.30175,2.31034,17374.870324321,0
+TAIT.US,D,20191010,000000,2.36893,2.3855,2.327,2.3855,14555.6598911,0
+TAIT.US,D,20191011,000000,2.35894,2.35941,2.33549,2.33549,10420.251815863,0
+TAIT.US,D,20191014,000000,2.327,2.35875,2.30175,2.30175,6394.17306089,0
+TAIT.US,D,20191015,000000,2.34377,2.35207,2.2768,2.28508,12494.32455175,0
+TAIT.US,D,20191016,000000,2.28508,2.31034,2.28508,2.28508,2307.591672373,0
+TAIT.US,D,20191017,000000,2.30175,2.30175,2.28508,2.30175,5467.5274629224,0
+TAIT.US,D,20191018,000000,2.29347,2.30175,2.26973,2.28508,9487.2375196273,0
+TAIT.US,D,20191021,000000,2.28508,2.28508,2.14283,2.14283,14004.767490934,0
+TAIT.US,D,20191022,000000,2.18484,2.22658,2.13463,2.22658,18401.29219515,0
+TAIT.US,D,20191023,000000,2.23478,2.26849,2.20151,2.21829,16857.944314916,0
+TAIT.US,D,20191024,000000,2.20765,2.21,2.15121,2.15121,16218.951588712,0
+TAIT.US,D,20191025,000000,2.14283,2.17636,2.14283,2.14283,13721.360418016,0
+TAIT.US,D,20191028,000000,2.17636,2.24317,2.13463,2.13463,23081.223972286,0
+TAIT.US,D,20191029,000000,2.15121,2.21564,2.15121,2.18484,6392.0501614674,0
+TAIT.US,D,20191030,000000,2.19313,2.19313,2.15667,2.17231,19573.132676429,0
+TAIT.US,D,20191031,000000,2.18484,2.18484,2.15941,2.16789,4469.7647342975,0
+TAIT.US,D,20191101,000000,2.16789,2.21829,2.14283,2.14283,18908.665157154,0
+TAIT.US,D,20191104,000000,2.17636,2.26011,2.17636,2.20151,10459.525455181,0
+TAIT.US,D,20191105,000000,2.24324,2.25409,2.18484,2.18484,9523.3268098116,0
+TAIT.US,D,20191106,000000,2.18964,2.21829,2.18484,2.21829,9059.4732859722,0
+TAIT.US,D,20191107,000000,2.21829,2.21829,2.16789,2.16789,16293.253068503,0
+TAIT.US,D,20191108,000000,2.18484,2.19313,2.08422,2.08705,44302.788050371,0
+TAIT.US,D,20191111,000000,2.08422,2.15347,2.08422,2.13463,45255.96989112,0
+TAIT.US,D,20191112,000000,2.15121,2.26699,2.15121,2.23478,18969.167790698,0
+TAIT.US,D,20191113,000000,2.24324,2.24909,2.17636,2.22658,19279.111106399,0
+TAIT.US,D,20191114,000000,2.27755,2.27755,2.19294,2.20114,26949.146720274,0
+TAIT.US,D,20191115,000000,2.20114,2.28612,2.19275,2.27755,29703.608721107,0
+TAIT.US,D,20191118,000000,2.26068,2.3012,2.26068,2.29459,22112.120385866,0
+TAIT.US,D,20191119,000000,2.26907,2.30298,2.26068,2.27322,9543.4943543264,0
+TAIT.US,D,20191120,000000,2.26907,2.32013,2.26068,2.26068,10845.893150095,0
+TAIT.US,D,20191121,000000,2.26907,2.28612,2.16694,2.16694,20498.716824685,0
+TAIT.US,D,20191122,000000,2.20962,2.20971,2.16694,2.16694,6720.03812226,0
+TAIT.US,D,20191125,000000,2.20971,2.30298,2.20971,2.24353,19350.228237056,0
+TAIT.US,D,20191126,000000,2.22658,2.25201,2.21038,2.24353,4482.5021308331,0
+TAIT.US,D,20191127,000000,2.21809,2.33699,2.18418,2.32013,17755.930770679,0
+TAIT.US,D,20191129,000000,2.29459,2.33699,2.18418,2.29488,11717.343363075,0
+TAIT.US,D,20191202,000000,2.29459,2.29459,2.25475,2.29055,6745.5129153313,0
+TAIT.US,D,20191203,000000,2.28612,2.51562,2.2816,2.51562,92724.000980595,0
+TAIT.US,D,20191204,000000,2.51562,2.7194,2.51562,2.59202,49081.434650656,0
+TAIT.US,D,20191205,000000,2.57497,2.70253,2.57497,2.66842,26229.483816012,0
+TAIT.US,D,20191206,000000,2.66842,2.77884,2.65147,2.67691,34715.77425788,0
+TAIT.US,D,20191209,000000,2.67691,2.70253,2.62594,2.70253,19960.561821055,0
+TAIT.US,D,20191210,000000,2.69406,3.03387,2.69406,2.99147,112557.18883629,0
+TAIT.US,D,20191211,000000,3.01691,3.39036,2.90649,3.18687,134105.67942546,0
+TAIT.US,D,20191212,000000,3.08493,3.14457,2.73654,2.7551,73176.343097237,0
+TAIT.US,D,20191213,000000,2.7194,2.92345,2.7194,2.80862,70027.021803801,0
+TAIT.US,D,20191216,000000,2.92345,2.92345,2.53285,2.65137,97578.010510385,0
+TAIT.US,D,20191217,000000,2.69406,2.69406,2.53116,2.53258,62361.231988771,0
+TAIT.US,D,20191218,000000,2.524,2.56612,2.41218,2.45608,22636.47654325,0
+TAIT.US,D,20191219,000000,2.41349,2.48151,2.29602,2.46362,27300.486574716,0
+TAIT.US,D,20191220,000000,2.42206,2.43054,2.32013,2.43054,49021.993466824,0
+TAIT.US,D,20191223,000000,2.37957,2.50695,2.33699,2.50695,14465.436665639,0
+TAIT.US,D,20191224,000000,2.43054,2.53258,2.43054,2.52843,4997.3052408151,0
+TAIT.US,D,20191226,000000,2.54097,2.54944,2.48123,2.51363,23959.042883533,0
+TAIT.US,D,20191227,000000,2.48161,2.50685,2.37957,2.50685,19507.322794329,0
+TAIT.US,D,20191230,000000,2.43054,2.49856,2.43054,2.45608,18626.319533948,0
+TAIT.US,D,20191231,000000,2.42206,2.43903,2.41349,2.41349,28514.785044447,0
+TAIT.US,D,20200102,000000,2.43054,2.48999,2.4264,2.43903,18110.454974254,0
+TAIT.US,D,20200103,000000,2.47896,2.54097,2.46446,2.48999,30682.265354927,0
+TAIT.US,D,20200106,000000,2.48999,2.55697,2.48999,2.53258,13020.803608555,0
+TAIT.US,D,20200107,000000,2.51892,2.55773,2.49856,2.50695,12485.832954058,0
+TAIT.US,D,20200108,000000,2.48161,2.54097,2.41349,2.51562,30233.272127047,0
+TAIT.US,D,20200109,000000,2.59202,2.59202,2.48819,2.48999,8123.2746406028,0
+TAIT.US,D,20200110,000000,2.47295,2.56648,2.47295,2.50695,18582.800095784,0
+TAIT.US,D,20200113,000000,2.54944,2.55801,2.48481,2.53258,6506.6867302881,0
+TAIT.US,D,20200114,000000,2.54944,2.56648,2.48999,2.524,19964.8076199,0
+TAIT.US,D,20200115,000000,2.51562,2.51637,2.48999,2.49856,12324.492597941,0
+TAIT.US,D,20200116,000000,2.49856,2.524,2.41773,2.46446,36261.245037537,0
+TAIT.US,D,20200117,000000,2.49856,2.50695,2.37957,2.43054,26491.661894704,0
+TAIT.US,D,20200121,000000,2.38815,2.42659,2.37957,2.40501,17750.623522122,0
+TAIT.US,D,20200122,000000,2.48161,2.48161,2.37957,2.38815,25152.112359038,0
+TAIT.US,D,20200123,000000,2.42206,2.42206,2.37186,2.40172,19676.093298426,0
+TAIT.US,D,20200124,000000,2.38815,2.41359,2.36837,2.37957,27618.921488107,0
+TAIT.US,D,20200127,000000,2.37957,2.41339,2.33699,2.34557,26177.472780157,0
+TAIT.US,D,20200128,000000,2.3807,2.40934,2.33699,2.37957,10842.70880096,0
+TAIT.US,D,20200129,000000,2.40501,2.40831,2.37957,2.38608,3979.3749676754,0
+TAIT.US,D,20200130,000000,2.38815,2.39107,2.35065,2.37957,6266.7990955336,0
+TAIT.US,D,20200131,000000,2.36883,2.37844,2.33699,2.36252,7739.0298451111,0
+TAIT.US,D,20200203,000000,2.38815,2.38815,2.25201,2.26907,39635.59366977,0
+TAIT.US,D,20200204,000000,2.27755,2.36252,2.27755,2.36252,38948.835706557,0
+TAIT.US,D,20200205,000000,2.37091,2.41877,2.36252,2.37091,15088.507646173,0
+TAIT.US,D,20200206,000000,2.37091,2.42122,2.37091,2.37957,8849.3062431341,0
+TAIT.US,D,20200207,000000,2.36252,2.60059,2.36252,2.51128,70709.533968168,0
+TAIT.US,D,20200210,000000,2.56648,2.61756,2.56648,2.61756,24341.164779603,0
+TAIT.US,D,20200211,000000,2.62594,2.72806,2.62594,2.66842,50059.029834767,0
+TAIT.US,D,20200212,000000,2.68049,2.68049,2.51562,2.61746,17580.791568313,0
+TAIT.US,D,20200213,000000,2.48434,2.56875,2.47576,2.47576,19873.522944728,0
+TAIT.US,D,20200214,000000,2.48406,2.49282,2.32098,2.36384,32549.35539711,0
+TAIT.US,D,20200218,000000,2.36384,2.46701,2.36384,2.42347,11257.735638081,0
+TAIT.US,D,20200219,000000,2.42405,2.44986,2.38344,2.43469,5582.1640317432,0
+TAIT.US,D,20200220,000000,2.40699,2.43384,2.36384,2.36384,6900.4845731816,0
+TAIT.US,D,20200221,000000,2.36384,2.38975,2.19209,2.25211,85835.192354238,0
+TAIT.US,D,20200224,000000,2.16619,2.25211,2.16619,2.20924,19255.75921275,0
+TAIT.US,D,20200225,000000,2.20057,2.2361,2.14895,2.15761,43053.461740167,0
+TAIT.US,D,20200226,000000,2.14895,2.35527,2.14895,2.25579,20786.369696449,0
+TAIT.US,D,20200227,000000,2.236,2.236,2.08027,2.14895,31388.129412945,0
+TAIT.US,D,20200228,000000,2.13181,2.18249,2.08027,2.15761,20703.576618967,0
+TAIT.US,D,20200302,000000,2.17486,2.18343,2.14895,2.15761,28608.192619041,0
+TAIT.US,D,20200303,000000,2.16006,2.19209,2.13359,2.14028,12495.38600146,0
+TAIT.US,D,20200304,000000,2.14028,2.14028,2.08027,2.11465,27607.245541283,0
+TAIT.US,D,20200305,000000,2.08027,2.11465,2.08027,2.09742,12475.218456946,0
+TAIT.US,D,20200306,000000,2.08027,2.15761,2.08027,2.13181,21037.933278028,0
+TAIT.US,D,20200309,000000,2.08027,2.08884,1.93415,1.93415,41783.967885448,0
+TAIT.US,D,20200310,000000,1.93415,1.95119,1.89119,1.89119,61228.665146809,0
+TAIT.US,D,20200311,000000,1.89119,1.91691,1.86537,1.87385,13023.987957689,0
+TAIT.US,D,20200312,000000,1.84814,1.84935,1.7365,1.7657,48222.721834213,0
+TAIT.US,D,20200313,000000,1.82844,1.90825,1.80225,1.89985,16173.309251125,0
+TAIT.US,D,20200316,000000,1.80527,1.87385,1.80527,1.84814,43737.035354245,0
+TAIT.US,D,20200317,000000,1.90825,2.03298,1.81384,1.83937,24014.238268522,0
+TAIT.US,D,20200318,000000,1.83937,1.89119,1.81384,1.83937,20286.426882425,0
+TAIT.US,D,20200319,000000,1.80527,2.05445,1.80527,2.05445,13356.221717327,0
+TAIT.US,D,20200320,000000,1.96006,2.02883,1.89119,1.96006,10221.760719849,0
+TAIT.US,D,20200323,000000,1.89119,1.89119,1.80527,1.88252,23520.664152765,0
+TAIT.US,D,20200324,000000,1.91691,1.95119,1.87385,1.89119,39023.137186348,0
+TAIT.US,D,20200325,000000,1.89119,1.93104,1.87385,1.91691,9123.1602686504,0
+TAIT.US,D,20200326,000000,1.95119,2.27801,1.95054,2.25211,17921.516925642,0
+TAIT.US,D,20200327,000000,2.22639,2.22639,1.94273,1.99435,12552.704285871,0
+TAIT.US,D,20200330,000000,1.93415,2.26926,1.93415,2.0113,11433.936290157,0
+TAIT.US,D,20200331,000000,2.00283,2.03721,1.90825,1.91709,10153.827938326,0
+TAIT.US,D,20200401,000000,1.93415,1.97711,1.82242,1.90825,14001.5831418,0
+TAIT.US,D,20200402,000000,1.88704,1.98511,1.87385,1.90825,7537.3543999635,0
+TAIT.US,D,20200403,000000,1.91539,1.95111,1.91539,1.95111,1613.4035611808,0
+TAIT.US,D,20200406,000000,1.90825,1.94781,1.89985,1.90825,4325.4075735602,0
+TAIT.US,D,20200407,000000,1.98577,1.99435,1.90777,1.98577,2413.7366435033,0
+TAIT.US,D,20200408,000000,1.93415,1.99435,1.88356,1.90825,3582.3927756481,0
+TAIT.US,D,20200409,000000,1.91691,2.12322,1.91691,2.05445,5032.3330812882,0
+TAIT.US,D,20200413,000000,2.05445,2.06311,1.9967,2.05219,1465.8620513096,0
+TAIT.US,D,20200414,000000,2.09742,2.09742,1.98577,2.08884,4622.6134927251,0
+TAIT.US,D,20200415,000000,2.0993,2.0993,2.0113,2.03721,13322.255326566,0
+TAIT.US,D,20200416,000000,2.11465,2.14989,2.0113,2.0113,8625.3403540491,0
+TAIT.US,D,20200417,000000,2.04588,2.09732,1.97956,2.00725,13815.829442321,0
+TAIT.US,D,20200420,000000,2.00283,2.12322,2.00283,2.11465,4060.0451457344,0
+TAIT.US,D,20200421,000000,2.11465,2.11465,1.97711,1.98577,4534.513166687,0
+TAIT.US,D,20200422,000000,2.05342,2.08027,2.03721,2.03721,976.53373439887,0
+TAIT.US,D,20200423,000000,2.10599,2.10599,2.09742,2.09742,815.1933782808,0
+TAIT.US,D,20200424,000000,2.09637,2.09742,2.09637,2.09742,1079.4943563953,0
+TAIT.US,D,20200427,000000,2.08884,2.08884,1.98577,2.07942,7837.7446682622,0
+TAIT.US,D,20200428,000000,2.08027,2.08884,2.08027,2.08554,1642.0627033859,0
+TAIT.US,D,20200429,000000,1.98577,2.08884,1.98577,2.05445,16665.821917171,0
+TAIT.US,D,20200430,000000,2.01997,2.09742,2.0113,2.08884,3811.6659132895,0
+TAIT.US,D,20200501,000000,2.08884,2.09459,2.04617,2.08017,1997.6483566725,0
+TAIT.US,D,20200504,000000,2.06311,2.12069,2.06311,2.11362,8867.3508882263,0
+TAIT.US,D,20200505,000000,2.11465,2.14886,2.11465,2.13181,3852.001002319,0
+TAIT.US,D,20200506,000000,2.14895,2.23486,2.13181,2.19209,9706.957609867,0
+TAIT.US,D,20200507,000000,2.29507,2.32098,2.20924,2.24353,22042.064704921,0
+TAIT.US,D,20200508,000000,2.31231,2.32098,2.19209,2.26502,15974.818155112,0
+TAIT.US,D,20200511,000000,2.27801,2.32098,2.07178,2.11465,16734.816148405,0
+TAIT.US,D,20200512,000000,2.11465,2.17486,2.11465,2.14895,6479.0890377942,0
+TAIT.US,D,20200513,000000,2.17486,2.20057,2.08027,2.14895,18304.700271422,0
+TAIT.US,D,20200514,000000,2.17081,2.17081,2.09232,2.10118,3308.5387501319,0
+TAIT.US,D,20200515,000000,2.09232,2.15337,2.09232,2.12549,2321.39051862,0
+TAIT.US,D,20200518,000000,2.18823,2.2116,2.12718,2.17947,3479.4321536516,0
+TAIT.US,D,20200519,000000,2.13114,2.15366,2.11852,2.13594,12162.090792112,0
+TAIT.US,D,20200520,000000,2.13604,2.17947,2.05907,2.17947,15640.461496052,0
+TAIT.US,D,20200521,000000,2.17947,2.21443,2.17947,2.19699,1838.430899977,0
+TAIT.US,D,20200522,000000,2.21423,2.22309,2.10118,2.19699,8276.1233990305,0
+TAIT.US,D,20200526,000000,2.19699,2.2668,2.15761,2.17081,17435.372957864,0
+TAIT.US,D,20200527,000000,2.25805,2.2668,2.13594,2.22309,21792.624022764,0
+TAIT.US,D,20200528,000000,2.18823,2.2668,2.15337,2.15337,9816.2869301313,0
+TAIT.US,D,20200529,000000,2.21423,2.223,2.12286,2.12286,9506.3436144308,0
+TAIT.US,D,20200601,000000,2.17947,2.22309,2.14254,2.16214,3942.2242277798,0
+TAIT.US,D,20200602,000000,2.15337,2.4149,2.10985,2.15337,54732.592913634,0
+TAIT.US,D,20200603,000000,2.28414,2.31034,2.11852,2.15337,18372.633052945,0
+TAIT.US,D,20200604,000000,2.11852,2.24928,2.06614,2.11419,25824.010026293,0
+TAIT.US,D,20200605,000000,2.13594,2.35385,2.12718,2.30157,38702.579373534,0
+TAIT.US,D,20200608,000000,2.441,2.58928,2.28405,2.54577,109379.20840065,0
+TAIT.US,D,20200609,000000,2.60672,2.61237,2.42357,2.44976,11416.953094776,0
+TAIT.US,D,20200610,000000,2.37995,2.37995,2.17326,2.21423,23137.480806986,0
+TAIT.US,D,20200611,000000,2.18823,2.26672,2.07932,2.10985,34781.584139981,0
+TAIT.US,D,20200612,000000,2.10985,2.20556,2.10985,2.13594,10925.501878443,0
+TAIT.US,D,20200615,000000,2.13594,2.20556,2.12718,2.1448,10597.513917651,0
+TAIT.US,D,20200616,000000,2.15337,2.24928,2.15337,2.24071,26279.371952443,0
+TAIT.US,D,20200617,000000,2.24071,2.31165,2.24071,2.27528,25883.451210126,0
+TAIT.US,D,20200618,000000,2.34518,2.34518,2.22309,2.24071,16109.622268448,0
+TAIT.US,D,20200619,000000,2.24071,2.29281,2.23185,2.27528,7232.7183328195,0
+TAIT.US,D,20200622,000000,2.22309,2.319,2.20765,2.31034,7574.505139859,0
+TAIT.US,D,20200623,000000,2.28414,2.35385,2.2668,2.2668,8837.6302963098,0
+TAIT.US,D,20200624,000000,2.27528,2.29281,2.18823,2.29281,8060.649107636,0
+TAIT.US,D,20200625,000000,2.27528,2.58928,2.2668,2.29281,137517.17879758,0
+TAIT.US,D,20200626,000000,2.29281,2.35385,2.22309,2.22309,42795.52946032,0
+TAIT.US,D,20200629,000000,2.22309,2.32775,2.22309,2.24071,2353.234009959,0
+TAIT.US,D,20200630,000000,2.24674,2.29281,2.24674,2.29281,16035.320788656,0
+TAIT.US,D,20200701,000000,2.23195,2.27528,2.22309,2.26238,11251.366939813,0
+TAIT.US,D,20200702,000000,2.2668,2.29281,2.24938,2.24938,15645.768744608,0
+TAIT.US,D,20200706,000000,2.32775,2.32775,2.2668,2.29281,15257.278150272,0
+TAIT.US,D,20200707,000000,2.35385,2.36262,2.18814,2.20556,32448.517674537,0
+TAIT.US,D,20200708,000000,2.21,2.25805,2.17947,2.18823,15257.278150272,0
+TAIT.US,D,20200709,000000,2.21423,2.21423,2.16214,2.18823,9334.3887611997,0
+TAIT.US,D,20200710,000000,2.21423,2.319,2.11861,2.13594,23955.8585344,0
+TAIT.US,D,20200713,000000,2.20556,2.28414,2.13594,2.1448,9227.1823403581,0
+TAIT.US,D,20200714,000000,2.15337,2.18823,2.13594,2.13594,6998.1379466215,0
+TAIT.US,D,20200715,000000,2.18823,2.21423,2.17947,2.17947,12299.017804869,0
+TAIT.US,D,20200716,000000,2.17947,2.22309,2.15337,2.15337,15112.920989534,0
+TAIT.US,D,20200717,000000,2.18823,2.22309,2.15337,2.15337,9370.478051384,0
+TAIT.US,D,20200720,000000,2.1448,2.17947,2.09232,2.12718,39823.470268671,0
+TAIT.US,D,20200721,000000,2.11852,2.17081,2.11852,2.1448,7688.0802589685,0
+TAIT.US,D,20200722,000000,2.15337,2.20556,2.15337,2.17947,13625.829943998,0
+TAIT.US,D,20200723,000000,2.19699,2.22309,2.16214,2.17081,5029.1487321542,0
+TAIT.US,D,20200724,000000,2.13594,2.17947,2.10985,2.10985,18524.420361662,0
+TAIT.US,D,20200727,000000,2.10118,2.1448,2.09232,2.12718,9219.752192379,0
+TAIT.US,D,20200728,000000,2.13594,2.16214,2.09232,2.12718,2317.1447197747,0
+TAIT.US,D,20200729,000000,2.10118,2.12718,2.09232,2.10985,8907.6859772558,0
+TAIT.US,D,20200730,000000,2.09232,2.17947,2.09232,2.10985,10787.513415974,0
+TAIT.US,D,20200731,000000,2.12718,2.17947,2.12718,2.1448,27685.792819919,0
+TAIT.US,D,20200803,000000,2.16214,2.21423,2.16214,2.20556,12922.088785404,0
+TAIT.US,D,20200804,000000,2.19699,2.34518,2.16214,2.21423,19226.038620834,0
+TAIT.US,D,20200805,000000,2.16214,2.21423,2.1448,2.18823,15092.753445019,0
+TAIT.US,D,20200806,000000,2.20114,2.21423,2.17825,2.19699,12758.625529864,0
+TAIT.US,D,20200807,000000,2.18823,2.3889,2.18823,2.32775,41900.727353691,0
+TAIT.US,D,20200810,000000,2.36262,2.37119,2.27538,2.31034,17075.541505734,0
+TAIT.US,D,20200811,000000,2.319,2.48481,2.27528,2.35385,49165.289177849,0
+TAIT.US,D,20200812,000000,2.37995,2.37995,2.34518,2.37995,8748.4685205603,0
+TAIT.US,D,20200813,000000,2.3873,2.41981,2.34029,2.37807,14601.302228686,0
+TAIT.US,D,20200814,000000,2.358,2.41981,2.358,2.358,15099.122143288,0
+TAIT.US,D,20200817,000000,2.34029,2.36667,2.27849,2.34915,29205.788806506,0
+TAIT.US,D,20200818,000000,2.34029,2.36686,2.327,2.327,2318.206169486,0
+TAIT.US,D,20200819,000000,2.30799,2.34029,2.30505,2.34029,2540.0491591484,0
+TAIT.US,D,20200820,000000,2.27849,2.358,2.27849,2.358,2761.8921488107,0
+TAIT.US,D,20200821,000000,2.358,2.36592,2.21659,2.23421,28685.678447967,0
+TAIT.US,D,20200824,000000,2.23421,2.27849,2.00471,2.11955,44014.073728895,0
+TAIT.US,D,20200825,000000,2.11955,2.19013,2.09309,2.14791,20396.8176524,0
+TAIT.US,D,20200826,000000,2.11531,2.22545,2.07527,2.14603,19138.999744507,0
+TAIT.US,D,20200827,000000,2.16374,2.18654,2.10183,2.11955,17054.312511507,0
+TAIT.US,D,20200828,000000,2.1107,2.11955,2.10183,2.1171,2992.2267361635,0
+TAIT.US,D,20200831,000000,2.1107,2.13189,2.05765,2.05765,13687.394027254,0
+TAIT.US,D,20200901,000000,2.07527,2.08855,2.05765,2.05765,13875.270626154,0
+TAIT.US,D,20200902,000000,2.05765,2.10183,2.03118,2.10183,41103.578620502,0
+TAIT.US,D,20200903,000000,2.08394,2.13708,2.07989,2.10844,11019.970902748,0
+TAIT.US,D,20200904,000000,2.15827,2.27849,2.07527,2.08414,6930.2051650981,0
+TAIT.US,D,20200908,000000,2.11955,2.1416,2.03118,2.04004,9669.8068699715,0
+TAIT.US,D,20200909,000000,2.04889,2.16364,2.02487,2.1107,27180.542757339,0
+TAIT.US,D,20200910,000000,2.10183,2.13284,2.0636,2.12832,7113.8359651535,0
+TAIT.US,D,20200911,000000,2.06793,2.08414,2.03118,2.05625,11139.914720127,0
+TAIT.US,D,20200914,000000,2.08414,2.12832,2.05615,2.07527,13797.784797229,0
+TAIT.US,D,20200915,000000,2.09299,2.12832,2.09299,2.09299,5070.545270895,0
+TAIT.US,D,20200916,000000,2.13717,2.13717,2.07527,2.09299,8474.6144950441,0
+TAIT.US,D,20200917,000000,2.07527,2.07547,2.04898,2.06651,6436.6310493422,0
+TAIT.US,D,20200918,000000,2.07527,2.09299,2.04004,2.09299,9216.567843245,0
+TAIT.US,D,20200921,000000,2.07527,2.08414,2.03118,2.04004,6924.8979165415,0
+TAIT.US,D,20200922,000000,2.04889,2.05756,2.03534,2.04889,3485.8008519195,0
+TAIT.US,D,20200923,000000,2.04889,2.07527,2.01356,2.01743,2967.8133928035,0
+TAIT.US,D,20200924,000000,2.04004,2.08347,2.03118,2.03118,4984.5678442795,0
+TAIT.US,D,20200925,000000,2.03118,2.04117,1.9872,2.00471,15405.881109854,0
+TAIT.US,D,20200928,000000,2.03118,2.06651,2.03118,2.04889,6153.2239764242,0
+TAIT.US,D,20200929,000000,2.04889,2.1107,2.04889,2.07527,18738.833203346,0
+TAIT.US,D,20200930,000000,2.08244,2.11955,2.06708,2.11955,8545.7316257014,0
+TAIT.US,D,20201001,000000,2.11965,2.13454,2.08414,2.09299,8525.5640811867,0
+TAIT.US,D,20201002,000000,2.09299,2.10183,2.02242,2.05765,16011.968895009,0
+TAIT.US,D,20201005,000000,2.03118,2.05577,1.94291,1.95168,52076.845735954,0
+TAIT.US,D,20201006,000000,1.96948,2.04004,1.95168,1.99594,11848.963127276,0
+TAIT.US,D,20201007,000000,2.00471,2.09299,1.99594,2.05804,4809.4286419144,0
+TAIT.US,D,20201008,000000,2.08074,2.09299,2.06651,2.09299,8973.4958593566,0
+TAIT.US,D,20201009,000000,2.07527,2.08855,2.07527,2.08855,2455.1331822441,0
+TAIT.US,D,20201012,000000,2.04889,2.07527,2.04004,2.06651,6834.6746910808,0
+TAIT.US,D,20201013,000000,2.04334,2.15497,2.03118,2.08234,33509.967385839,0
+TAIT.US,D,20201014,000000,2.04014,2.11615,2.04014,2.07103,7765.5660878936,0
+TAIT.US,D,20201015,000000,2.07838,2.07838,2.04004,2.04889,11558.12590638,0
+TAIT.US,D,20201016,000000,2.07527,2.15497,2.04889,2.13717,13690.578376388,0
+TAIT.US,D,20201019,000000,2.08715,2.1107,2.06651,2.1107,6169.1457220938,0
+TAIT.US,D,20201020,000000,2.11955,2.42866,2.07527,2.07527,239545.84794747,0
+TAIT.US,D,20201021,000000,2.1107,2.14273,2.06651,2.07527,38654.814136526,0
+TAIT.US,D,20201022,000000,2.10183,2.26757,2.09299,2.17259,37662.358656457,0
+TAIT.US,D,20201023,000000,2.22545,2.33144,2.17259,2.24307,69566.352629095,0
+TAIT.US,D,20201026,000000,2.24307,2.27849,2.07527,2.16374,44541.614235412,0
+TAIT.US,D,20201027,000000,2.09807,2.24561,2.07527,2.18136,18028.723346483,0
+TAIT.US,D,20201028,000000,2.18136,2.18136,2.04889,2.15497,25567.139196159,0
+TAIT.US,D,20201029,000000,2.1107,2.23421,2.09299,2.19897,14468.621014773,0
+TAIT.US,D,20201030,000000,2.11955,2.20783,2.10183,2.19897,131562.44591718,0
+TAIT.US,D,20201102,000000,2.19013,2.26087,2.19013,2.24307,75376.728348769,0
+TAIT.US,D,20201103,000000,2.25191,2.33144,2.23421,2.24317,32016.507642036,0
+TAIT.US,D,20201104,000000,2.28725,2.28725,2.21659,2.23421,24283.846495193,0
+TAIT.US,D,20201105,000000,2.27142,2.2962,2.21659,2.22545,3158.8743408381,0
+TAIT.US,D,20201106,000000,2.23892,2.31485,2.23336,2.24307,21408.379227273,0
+TAIT.US,D,20201109,000000,2.28725,2.38439,2.24542,2.31382,44695.524443552,0
+TAIT.US,D,20201110,000000,2.31382,2.39324,2.2962,2.34029,25411.106088597,0
+TAIT.US,D,20201111,000000,2.37571,2.39324,2.34029,2.36686,24006.808120543,0
+TAIT.US,D,20201112,000000,2.41547,2.42066,2.37581,2.39361,10487.123147675,0
+TAIT.US,D,20201113,000000,2.34887,2.41151,2.34887,2.38465,7212.5507883047,0
+TAIT.US,D,20201116,000000,2.41151,2.42066,2.3579,2.3579,22273.460741985,0
+TAIT.US,D,20201117,000000,2.48339,2.555,2.39361,2.47896,59953.864043534,0
+TAIT.US,D,20201118,000000,2.48339,2.51015,2.44326,2.51015,13314.825178587,0
+TAIT.US,D,20201119,000000,2.52815,2.56403,2.50695,2.53719,7920.5377457439,0
+TAIT.US,D,20201120,000000,2.51015,2.55189,2.51015,2.52815,6767.8033592687,0
+TAIT.US,D,20201123,000000,2.53267,2.555,2.51015,2.53267,9787.6277879261,0
+TAIT.US,D,20201124,000000,2.54614,2.61303,2.53116,2.55565,28186.797083655,0
+TAIT.US,D,20201125,000000,2.555,2.58194,2.47426,2.48339,25733.786800833,0
+TAIT.US,D,20201127,000000,2.46539,2.51015,2.43864,2.46539,18481.962373209,0
+TAIT.US,D,20201130,000000,2.47445,2.555,2.47445,2.52825,20822.458986633,0
+TAIT.US,D,20201201,000000,2.51015,2.53719,2.50629,2.5192,12379.687982928,0
+TAIT.US,D,20201202,000000,2.51015,2.51015,2.46539,2.5012,12275.66591122,0
+TAIT.US,D,20201203,000000,2.48339,2.555,2.48339,2.5192,8290.9836949887,0
+TAIT.US,D,20201204,000000,2.53719,2.54002,2.5012,2.51015,16980.011031716,0
+TAIT.US,D,20201207,000000,2.51015,2.58194,2.5014,2.555,19578.439924987,0
+TAIT.US,D,20201208,000000,2.56403,2.61783,2.52815,2.59994,34680.746417407,0
+TAIT.US,D,20201209,000000,2.59994,2.76113,2.58637,2.62377,84260.000982664,0
+TAIT.US,D,20201210,000000,2.73428,2.73428,2.62679,2.65834,11347.958863542,0
+TAIT.US,D,20201211,000000,2.66268,2.7258,2.59098,2.66268,20222.739899746,0
+TAIT.US,D,20201214,000000,2.70753,2.74323,2.67162,2.71647,14660.743412519,0
+TAIT.US,D,20201215,000000,2.74323,2.74323,2.71251,2.71647,14495.157257556,0
+TAIT.US,D,20201216,000000,2.73428,2.73428,2.67162,2.67162,9930.923498952,0
+TAIT.US,D,20201217,000000,2.70753,2.70753,2.5827,2.5827,22398.711807918,0
+TAIT.US,D,20201218,000000,2.65373,2.75218,2.56403,2.60889,24156.472529837,0
+TAIT.US,D,20201221,000000,2.59994,2.70753,2.58608,2.59994,6703.0549268792,0
+TAIT.US,D,20201222,000000,2.59994,2.68058,2.59098,2.67162,9749.4155983192,0
+TAIT.US,D,20201223,000000,2.68953,2.79711,2.64468,2.69848,43952.50964564,0
+TAIT.US,D,20201224,000000,2.72542,2.77271,2.72542,2.75208,29947.742154706,0
+TAIT.US,D,20201228,000000,2.77913,2.9585,2.7714,2.86006,44239.101067692,0
+TAIT.US,D,20201229,000000,2.86882,2.91724,2.80607,2.85091,33347.56558001,0
+TAIT.US,D,20201230,000000,2.8332,2.91366,2.8332,2.8429,19431.959864827,0
+TAIT.US,D,20201231,000000,2.92261,2.92261,2.84205,2.91366,7307.0198126107,0
+TAIT.US,D,20210104,000000,2.91366,2.93156,2.74323,2.80898,24596.974160028,0
+TAIT.US,D,20210105,000000,2.75793,2.89575,2.75793,2.85091,13451.752191345,0
+TAIT.US,D,20210106,000000,2.84525,2.93486,2.78827,2.86882,25292.223720931,0
+TAIT.US,D,20210107,000000,2.89575,2.97631,2.89575,2.9585,22105.751687599,0
+TAIT.US,D,20210108,000000,2.98526,2.98526,2.9048,2.9048,15883.53347994,0
+TAIT.US,D,20210111,000000,2.98526,2.99355,2.91949,2.96736,28131.601698667,0
+TAIT.US,D,20210112,000000,2.98526,3.00334,2.88691,2.88691,18107.27062512,0
+TAIT.US,D,20210113,000000,2.94061,2.96736,2.85091,2.89114,15307.166286703,0
+TAIT.US,D,20210114,000000,2.93156,2.97631,2.87334,2.9048,12715.1060917,0
+TAIT.US,D,20210115,000000,2.88681,2.91827,2.79711,2.85987,23638.48507072,0
+TAIT.US,D,20210119,000000,2.85091,2.86882,2.82415,2.86882,12854.156003881,0
+TAIT.US,D,20210120,000000,2.91356,2.91356,2.83132,2.85091,20666.425879072,0
+TAIT.US,D,20210121,000000,2.83311,2.89783,2.81512,2.88681,24126.75193792,0
+TAIT.US,D,20210122,000000,2.86882,2.9048,2.83311,2.90385,17085.094553135,0
+TAIT.US,D,20210125,000000,2.9585,3.33497,2.9048,3.18262,360397.20482788,0
+TAIT.US,D,20210126,000000,3.24547,3.30812,3.14674,3.27223,143917.72055674,0
+TAIT.US,D,20210127,000000,3.24547,3.31565,3.16472,3.2141,28243.053918354,0
+TAIT.US,D,20210128,000000,3.20947,3.24547,3.03915,3.07523,51212.825670954,0
+TAIT.US,D,20210129,000000,3.15568,3.15568,2.98526,3.03915,303597.96932634,0
+TAIT.US,D,20210201,000000,3.21843,3.81017,3.03915,3.31716,539474.38562183,0
+TAIT.US,D,20210202,000000,3.48749,3.49634,3.35297,3.45151,102583.80734889,0
+TAIT.US,D,20210203,000000,3.44255,3.65783,3.44255,3.53225,101280.34710341,0
+TAIT.US,D,20210204,000000,3.62193,4.11503,3.54119,3.98954,248069.28912923,0
+TAIT.US,D,20210205,000000,3.81922,3.94471,3.76533,3.82816,97834.88134052,0
+TAIT.US,D,20210208,000000,3.81017,3.85501,3.58614,3.58614,175122.21916963,0
+TAIT.US,D,20210209,000000,3.59518,4.20463,3.59518,3.82816,216963.50533949,0
+TAIT.US,D,20210210,000000,3.93575,3.95196,3.67563,3.71163,120101.97338424,0
+TAIT.US,D,20210211,000000,3.78398,4.51721,3.62316,4.03749,990036.43617637,0
+TAIT.US,D,20210212,000000,4.01931,4.12804,3.75685,3.82025,184369.5690545,0
+TAIT.US,D,20210216,000000,3.67526,3.88149,3.63032,3.72961,76869.12664286,0
+TAIT.US,D,20210217,000000,3.71163,3.74771,3.63013,3.65726,85912.678183163,0
+TAIT.US,D,20210218,000000,3.63013,4.52636,3.62098,4.29997,1326960.7420886,0
+TAIT.US,D,20210219,000000,4.2638,4.29997,4.01028,4.08272,178957.23697657,0
+TAIT.US,D,20210222,000000,4.1189,4.78883,4.03759,4.60785,628747.61359099,0
+TAIT.US,D,20210223,000000,4.16421,4.4719,4.02845,4.25474,448013.50979769,0
+TAIT.US,D,20210224,000000,4.31815,4.87945,4.31815,4.67107,284435.61768818,0
+TAIT.US,D,20210225,000000,4.59872,4.68011,4.09185,4.13707,170014.52315884,0
+TAIT.US,D,20210226,000000,4.24561,4.38147,4.1009,4.30902,104958.27035308,0
+TAIT.US,D,20210301,000000,4.5354,4.65307,4.37241,4.64402,121236.66312561,0
+TAIT.US,D,20210302,000000,4.71638,4.71638,4.43582,4.51731,56472.30899046,0
+TAIT.US,D,20210303,000000,4.3905,4.40851,4.2638,4.30902,55998.902419219,0
+TAIT.US,D,20210304,000000,4.25474,4.47653,3.89269,4.02393,181650.13489415,0
+TAIT.US,D,20210305,000000,4.02845,4.17316,3.87452,4.10995,46882.110848836,0
+TAIT.US,D,20210308,000000,4.15517,4.24561,4.01028,4.20039,48108.085265392,0
+TAIT.US,D,20210309,000000,4.24561,4.2638,4.04655,4.13707,38575.205408178,0
+TAIT.US,D,20210310,000000,4.08272,4.12794,3.89269,3.90164,55193.26208834,0
+TAIT.US,D,20210311,000000,4.01028,4.10391,3.96251,4.01028,57203.647841547,0
+TAIT.US,D,20210312,000000,4.05558,4.07367,3.95591,4.01028,39962.520180851,0
+TAIT.US,D,20210315,000000,3.98314,4.06378,3.92878,3.96505,28666.572353164,0
+TAIT.US,D,20210316,000000,4.01028,4.12804,3.89269,3.91973,90079.92974974,0
+TAIT.US,D,20210317,000000,3.85642,4.02845,3.71163,3.9741,36669.903176389,0
+TAIT.US,D,20210318,000000,3.95149,4.05558,3.91822,3.91973,28318.416847856,0
+TAIT.US,D,20210319,000000,3.96505,4.04541,3.81111,3.93782,15501.411583871,0
+TAIT.US,D,20210322,000000,3.96505,3.9741,3.83372,3.92435,58071.913705393,0
+TAIT.US,D,20210323,000000,3.92878,4.00132,3.89269,3.89269,20300.225728672,0
+TAIT.US,D,20210324,000000,3.98219,3.98219,3.67526,3.6843,40267.156247995,0
+TAIT.US,D,20210325,000000,3.71163,3.72066,3.44916,3.67526,50031.432142274,0
+TAIT.US,D,20210326,000000,3.75685,3.78756,3.63013,3.63013,20634.582387733,0
+TAIT.US,D,20210329,000000,3.62098,3.79302,3.6209,3.71163,21946.534230903,0
+TAIT.US,D,20210330,000000,3.6663,3.82025,3.6437,3.78398,21548.490589165,0
+TAIT.US,D,20210331,000000,3.77493,3.82929,3.65726,3.6843,116658.63052077,0
+TAIT.US,D,20210401,000000,3.89269,4.1189,3.86867,4.1189,106028.21166206,0
+TAIT.US,D,20210405,000000,3.93782,4.07359,3.91701,3.98314,26500.153492394,0
+TAIT.US,D,20210406,000000,3.94696,3.99218,3.83833,3.93782,28015.903680135,0
+TAIT.US,D,20210407,000000,3.93782,4.3498,3.93782,4.04655,176308.91994688,0
+TAIT.US,D,20210408,000000,4.06463,4.17316,3.96505,4.09185,106731.95282066,0
+TAIT.US,D,20210409,000000,4.0228,4.0765,3.92887,4.01028,22932.621012703,0
+TAIT.US,D,20210412,000000,3.99218,4.25474,3.90164,4.1236,225572.92394788,0
+TAIT.US,D,20210413,000000,4.15517,4.15517,3.8746,4.00132,27731.435157505,0
+TAIT.US,D,20210414,000000,3.97861,4.01921,3.91069,3.91973,9895.895658479,0
+TAIT.US,D,20210415,000000,3.91982,4.14612,3.84804,4.08272,150254.57533322,0
+TAIT.US,D,20210416,000000,4.05558,4.07367,3.92887,3.95582,52300.811625039,0
+TAIT.US,D,20210419,000000,3.99218,3.99218,3.78398,3.80206,27019.202401221,0
+TAIT.US,D,20210420,000000,3.76589,3.81111,3.62098,3.67526,43379.326801536,0
+TAIT.US,D,20210421,000000,3.63013,3.83833,3.63013,3.73867,28269.590161136,0
+TAIT.US,D,20210422,000000,3.88365,3.90164,3.67526,3.67526,40957.098560342,0
+TAIT.US,D,20210423,000000,3.68609,3.76589,3.67526,3.70257,14678.788057611,0
+TAIT.US,D,20210426,000000,3.74771,3.86547,3.74771,3.75685,18607.213439144,0
+TAIT.US,D,20210427,000000,3.79302,3.83833,3.75694,3.78398,6409.0333568483,0
+TAIT.US,D,20210428,000000,3.79302,3.80206,3.73178,3.77493,8206.0677180844,0
+TAIT.US,D,20210429,000000,3.78115,3.84738,3.73979,3.75685,8399.2515655416,0
+TAIT.US,D,20210430,000000,3.82637,3.82637,3.67536,3.72066,19234.530218524,0
+TAIT.US,D,20210503,000000,3.80206,3.83833,3.69354,3.72961,27250.598438285,0
+TAIT.US,D,20210504,000000,3.70257,4.26916,3.67526,4.01931,932612.00679486,0
+TAIT.US,D,20210505,000000,3.93782,4.05549,3.84738,3.86547,184111.63677466,0
+TAIT.US,D,20210506,000000,3.86547,4.6168,3.85642,4.17788,1174645.8928656,0
+TAIT.US,D,20210507,000000,4.22753,4.31815,4.00132,4.06463,98658.566316491,0
+TAIT.US,D,20210510,000000,4.2638,4.31815,3.98314,4.06463,127732.73535879,0
+TAIT.US,D,20210511,000000,4.02845,4.02845,3.7756,3.98314,61173.469761821,0
+TAIT.US,D,20210512,000000,3.95591,4.109,3.89269,3.89269,34076.781531676,0
+TAIT.US,D,20210513,000000,3.90174,4.15762,3.90174,4.09374,31595.112106648,0
+TAIT.US,D,20210514,000000,4.11192,4.47746,3.97485,4.18503,508475.80825293,0
+TAIT.US,D,20210517,000000,4.22159,4.2947,4.02055,4.16676,85950.890372771,0
+TAIT.US,D,20210518,000000,4.057,4.26718,3.98861,4.18503,131584.73636111,0
+TAIT.US,D,20210519,000000,4.12106,5.07146,4.02055,4.79722,2324109.9527802,0
+TAIT.US,D,20210520,000000,4.82472,5.48259,4.79722,5.34552,1050049.7414037,0
+TAIT.US,D,20210521,000000,5.34552,5.35466,5.0806,5.28155,212402.45593002,0
+TAIT.US,D,20210524,000000,5.29982,5.31801,5.16275,5.19931,71734.894389287,0
+TAIT.US,D,20210525,000000,5.19931,5.66537,5.0806,5.09878,319232.06212413,0
+TAIT.US,D,20210526,000000,5.11706,5.40045,5.09878,5.21757,69804.117364427,0
+TAIT.US,D,20210527,000000,5.22672,5.46602,5.16275,5.22672,93179.362906745,0
+TAIT.US,D,20210528,000000,5.22672,5.61053,5.11706,5.18103,951360.39304561,0
+TAIT.US,D,20210601,000000,5.29982,5.70192,5.29982,5.57388,247707.33477767,0
+TAIT.US,D,20210602,000000,5.53743,5.70192,5.49173,5.50088,110188.03308066,0
+TAIT.US,D,20210603,000000,5.48259,5.77493,5.29069,5.59216,522035.82831484,0
+TAIT.US,D,20210604,000000,5.56485,6.03091,5.40045,5.51906,385364.62493716,0
+TAIT.US,D,20210607,000000,5.43691,5.84804,5.37284,5.76589,163226.55225506,0
+TAIT.US,D,20210608,000000,5.80244,5.80244,5.43691,5.58303,185338.67264093,0
+TAIT.US,D,20210609,000000,5.66537,5.74752,5.34552,5.43691,85023.183325092,0
+TAIT.US,D,20210610,000000,5.38207,5.65613,5.31801,5.58303,85547.539482474,0
+TAIT.US,D,20210611,000000,5.61958,5.647,5.46422,5.57388,97919.797317425,0
+TAIT.US,D,20210614,000000,5.54656,5.54656,5.41882,5.43691,38754.590409389,0
+TAIT.US,D,20210615,000000,5.40949,5.40949,5.21757,5.31801,35731.581631597,0
+TAIT.US,D,20210616,000000,5.25404,5.25404,5.01804,5.20844,100549.00825232,0
+TAIT.US,D,20210617,000000,5.11706,5.20844,4.83376,5.06223,136871.81737312,0
+TAIT.US,D,20210618,000000,4.9617,4.97998,4.51401,4.52306,153659.70600708,0
+TAIT.US,D,20210621,000000,4.5322,4.651,4.4866,4.56885,73258.074725007,0
+TAIT.US,D,20210622,000000,4.55971,4.58703,4.42772,4.58703,79220.237753398,0
+TAIT.US,D,20210623,000000,4.59617,4.72844,4.57789,4.70582,112531.71404322,0
+TAIT.US,D,20210624,000000,4.71497,4.8429,4.67841,4.78808,108061.94930892,0
+TAIT.US,D,20210625,000000,4.76989,4.90687,4.76989,4.81558,36449.121636438,0
+TAIT.US,D,20210628,000000,4.79722,4.79722,4.73325,4.73325,29321.486825038,0
+TAIT.US,D,20210629,000000,4.73325,4.79712,4.59617,4.59617,43851.671923065,0
+TAIT.US,D,20210630,000000,4.54143,4.76076,4.4866,4.6054,22962.341604621,0
+TAIT.US,D,20210701,000000,4.55057,4.61454,4.55057,4.56885,11844.717328431,0
+TAIT.US,D,20210702,000000,4.5322,4.58703,4.4867,4.49574,18753.693499304,0
+TAIT.US,D,20210706,000000,4.47746,4.47746,4.34039,4.34039,31545.223970217,0
+TAIT.US,D,20210707,000000,4.34039,4.42264,4.26163,4.3677,18936.262849647,0
+TAIT.US,D,20210708,000000,4.31288,4.58675,4.28555,4.40435,272879.61468124,0
+TAIT.US,D,20210709,000000,4.40435,4.5112,4.39512,4.4866,20102.79608237,0
+TAIT.US,D,20210712,000000,4.49574,4.66014,4.47171,4.6054,37107.220457446,0
+TAIT.US,D,20210713,000000,4.62368,4.62368,4.45918,4.49574,27272.888882223,0
+TAIT.US,D,20210714,000000,4.4866,4.87955,4.28555,4.34952,236864.62597671,0
+TAIT.US,D,20210715,000000,4.3677,4.40943,4.22159,4.28555,12235.330822191,0
+TAIT.US,D,20210716,000000,4.2947,4.33022,4.11192,4.12106,27291.994977026,0
+TAIT.US,D,20210719,000000,4.11192,4.32191,4.06613,4.16676,99124.542739753,0
+TAIT.US,D,20210720,000000,4.14857,4.22159,4.13933,4.13933,10646.34060437,0
+TAIT.US,D,20210721,000000,4.23073,4.38598,4.18503,4.27642,83493.634291103,0
+TAIT.US,D,20210722,000000,4.33115,4.51401,4.28753,4.38598,42375.195374642,0
+TAIT.US,D,20210723,000000,4.47746,4.47746,4.18503,4.2033,15645.768744608,0
+TAIT.US,D,20210726,000000,4.23073,4.25465,4.18956,4.22159,4405.0163019079,0
+TAIT.US,D,20210727,000000,4.22159,4.22159,4.09666,4.15762,10823.602706158,0
+TAIT.US,D,20210728,000000,4.0846,4.37224,4.02055,4.23073,48484.899912904,0
+TAIT.US,D,20210729,000000,4.23073,4.40482,4.21292,4.29008,7182.8301963882,0
+TAIT.US,D,20210730,000000,4.23986,4.3677,4.1302,4.1302,7356.9079490419,0
+TAIT.US,D,20210802,000000,4.13933,4.23073,4.02055,4.057,11634.550285594,0
+TAIT.US,D,20210803,000000,4.11192,4.14857,4.08903,4.14857,9556.231750862,0
+TAIT.US,D,20210804,000000,4.15762,4.31288,4.06623,4.249,40848.830689789,0
+TAIT.US,D,20210805,000000,4.2947,4.56885,4.21716,4.35867,98020.635039998,0
+TAIT.US,D,20210806,000000,4.34519,4.44279,4.27793,4.44147,4516.4685215948,0
+TAIT.US,D,20210809,000000,4.40435,4.55632,4.31288,4.31288,99182.922473875,0
+TAIT.US,D,20210810,000000,4.38598,4.38598,4.22168,4.2947,26066.020560471,0
+TAIT.US,D,20210811,000000,4.34,4.38598,4.11192,4.23986,88410.269353859,0
+TAIT.US,D,20210812,000000,4.20754,4.26746,4.20754,4.21216,1915.9167289021,0
+TAIT.US,D,20210813,000000,4.18456,4.19371,4.07395,4.10165,22946.419858952,0
+TAIT.US,D,20210816,000000,4.11079,4.11079,3.95497,3.99096,23012.229741052,0
+TAIT.US,D,20210817,000000,3.92642,3.96326,3.83428,3.88035,27806.798087008,0
+TAIT.US,D,20210818,000000,3.90805,3.93565,3.83438,3.86189,5910.1519925358,0
+TAIT.US,D,20210819,000000,3.87112,4.00028,3.87112,3.92642,7018.3054911363,0
+TAIT.US,D,20210820,000000,3.95412,4.04635,3.92642,3.95412,9490.4218687613,0
+TAIT.US,D,20210823,000000,3.95412,4.09242,3.91861,3.9725,41548.326049538,0
+TAIT.US,D,20210824,000000,3.98173,4.14009,3.84813,3.91719,96978.291423499,0
+TAIT.US,D,20210825,000000,3.9725,4.10165,3.96326,4.08318,16941.79884211,0
+TAIT.US,D,20210826,000000,4.07395,4.0831,3.98173,4.06473,12805.329317161,0
+TAIT.US,D,20210827,000000,4.01253,4.12925,3.98756,4.03712,53869.634298345,0
+TAIT.US,D,20210830,000000,4.07395,4.17533,3.95506,4.07395,71630.87231758,0
+TAIT.US,D,20210831,000000,4.01733,4.26295,3.97579,3.98173,63138.213177443,0
+TAIT.US,D,20210901,000000,4.09242,4.17429,3.96326,4.14772,60270.176057503,0
+TAIT.US,D,20210902,000000,4.14772,4.19361,4.03241,4.03241,11226.953596453,0
+TAIT.US,D,20210903,000000,4.11079,4.12925,4.04635,4.11079,13981.415597284,0
+TAIT.US,D,20210907,000000,4.12002,4.16242,3.99096,4.02789,13962.309502481,0
+TAIT.US,D,20210908,000000,4.04635,4.14933,3.92642,4.00028,26731.549529458,0
+TAIT.US,D,20210909,000000,3.96326,3.96326,3.82505,3.89882,16425.934282416,0
+TAIT.US,D,20210910,000000,3.93565,3.93565,3.86189,3.88035,15646.83019432,0
+TAIT.US,D,20210913,000000,3.88035,3.90805,3.75137,3.75137,13518.623523156,0
+TAIT.US,D,20210914,000000,3.82788,3.82788,3.69607,3.70531,12021.979430219,0
+TAIT.US,D,20210915,000000,3.71444,3.82505,3.71444,3.82505,17950.176067847,0
+TAIT.US,D,20210916,000000,3.77945,3.88874,3.70531,3.70531,18778.106842663,0
+TAIT.US,D,20210917,000000,3.73291,3.75137,3.68684,3.69607,10508.352141901,0
+TAIT.US,D,20210920,000000,3.68684,3.68684,3.53017,3.59471,84103.967875103,0
+TAIT.US,D,20210921,000000,3.59471,3.65001,3.53017,3.56701,9824.7785278217,0
+TAIT.US,D,20210922,000000,3.59602,3.64077,3.56503,3.61308,9229.3052397806,0
+TAIT.US,D,20210923,000000,3.61308,3.72367,3.58547,3.65001,81066.098801353,0
+TAIT.US,D,20210924,000000,3.59122,3.82505,3.59122,3.76297,78307.391001677,0
+TAIT.US,D,20210927,000000,3.70531,3.75137,3.59471,3.64077,20183.466260429,0
+TAIT.US,D,20210928,000000,3.64077,3.64077,3.52084,3.54863,14737.167791732,0
+TAIT.US,D,20210929,000000,3.54863,3.60658,3.43794,3.44717,24418.650608529,0
+TAIT.US,D,20210930,000000,3.53856,3.57163,3.44717,3.52084,18328.052165071,0
+TAIT.US,D,20211001,000000,3.62231,3.63125,3.51161,3.58547,7443.9468253688,0
+TAIT.US,D,20211004,000000,3.63154,3.65924,3.56729,3.60394,20601.677446682,0
+TAIT.US,D,20211005,000000,3.59471,3.68684,3.56701,3.62231,12827.619761099,0
+TAIT.US,D,20211006,000000,3.61308,3.61308,3.58547,3.58547,13088.736390079,0
+TAIT.US,D,20211007,000000,3.67526,3.75081,3.57624,3.66837,61380.452455526,0
+TAIT.US,D,20211008,000000,3.70983,3.77898,3.65001,3.69871,47357.6403195,0
+TAIT.US,D,20211011,000000,3.71444,3.76052,3.68684,3.70531,15464.260843975,0
+TAIT.US,D,20211012,000000,3.73291,3.7789,3.70889,3.76975,5169.2600940462,0
+TAIT.US,D,20211013,000000,3.73291,3.91248,3.70531,3.7559,89665.964362332,0
+TAIT.US,D,20211014,000000,3.80668,4.02789,3.76052,3.82053,51892.153486187,0
+TAIT.US,D,20211015,000000,3.85275,3.88723,3.76975,3.76975,9486.176069916,0
+TAIT.US,D,20211018,000000,3.73291,3.73291,3.62231,3.70531,11026.339601018,0
+TAIT.US,D,20211019,000000,3.73291,3.81582,3.69607,3.72367,17050.066712662,0
+TAIT.US,D,20211020,000000,3.75137,3.91719,3.69607,3.84352,18504.252817147,0
+TAIT.US,D,20211021,000000,3.81582,3.84352,3.69607,3.75137,18613.582137412,0
+TAIT.US,D,20211022,000000,3.77898,3.90805,3.69607,3.84352,21617.484820399,0
+TAIT.US,D,20211025,000000,3.77446,3.95412,3.77446,3.83428,27279.257580491,0
+TAIT.US,D,20211026,000000,3.90805,4.01074,3.78832,3.81582,48419.090030803,0
+TAIT.US,D,20211027,000000,3.82505,3.91267,3.76975,3.76975,20793.799844428,0
+TAIT.US,D,20211028,000000,3.81582,3.81582,3.68684,3.73291,10867.122144321,0
+TAIT.US,D,20211029,000000,3.84051,3.84051,3.71444,3.73291,5580.0411323206,0
+TAIT.US,D,20211101,000000,3.80668,3.99096,3.80668,3.86189,75131.533465457,0
+TAIT.US,D,20211102,000000,3.92642,4.13848,3.84352,4.07395,89494.0095091,0
+TAIT.US,D,20211103,000000,4.12002,4.37807,4.09261,4.33199,80232.860777981,0
+TAIT.US,D,20211104,000000,4.36884,4.5809,4.21216,4.32276,129469.26708649,0
+TAIT.US,D,20211105,000000,4.29516,4.51637,4.29516,4.34124,23598.14998169,0
+TAIT.US,D,20211108,000000,4.47954,4.50733,4.04635,4.12925,104347.93676907,0
+TAIT.US,D,20211109,000000,4.12002,4.28593,4.12002,4.23063,19445.758711073,0
+TAIT.US,D,20211110,000000,4.19804,4.24976,4.14311,4.18409,21427.485322076,0
+TAIT.US,D,20211111,000000,4.15149,4.19342,4.15149,4.15149,8769.6975147864,0
+TAIT.US,D,20211112,000000,4.16526,4.19804,4.16082,4.16082,7878.0797572918,0
+TAIT.US,D,20211115,000000,4.11428,4.28178,4.09562,4.22131,71357.018292064,0
+TAIT.US,D,20211116,000000,4.27255,4.40181,4.11428,4.27255,143923.02780531,0
+TAIT.US,D,20211117,000000,4.25389,4.51449,4.25389,4.36564,45351.500365137,0
+TAIT.US,D,20211118,000000,4.4215,4.4215,3.86292,4.01188,98534.376700268,0
+TAIT.US,D,20211119,000000,4.00254,4.15149,3.95609,4.07706,37499.956850628,0
+TAIT.US,D,20211122,000000,4.13293,4.18871,3.94687,4.01188,41012.293945331,0
+TAIT.US,D,20211123,000000,4.03985,4.03985,3.956,3.98399,22664.074235744,0
+TAIT.US,D,20211124,000000,4.0212,4.08639,3.90947,4.01188,56706.889376658,0
+TAIT.US,D,20211126,000000,4.0212,4.0212,3.83617,3.92812,11115.501376766,0
+TAIT.US,D,20211129,000000,3.88159,3.956,3.88159,3.90024,16287.945819946,0
+TAIT.US,D,20211130,000000,3.90024,3.92812,3.73263,3.75129,65538.150974701,0
+TAIT.US,D,20211201,000000,3.76984,3.89081,3.75129,3.76052,28298.249303341,0
+TAIT.US,D,20211202,000000,3.76052,3.76052,3.71398,3.71398,20319.331823475,0
+TAIT.US,D,20211203,000000,3.76984,3.76984,3.57436,3.66744,35430.129913587,0
+TAIT.US,D,20211206,000000,3.63955,3.71398,3.61166,3.63955,25574.569344138,0
+TAIT.US,D,20211207,000000,3.72331,3.76984,3.6582,3.72331,47126.244282437,0
+TAIT.US,D,20211208,000000,3.76052,3.81638,3.72331,3.76052,16341.018305511,0
+TAIT.US,D,20211209,000000,3.76984,3.80715,3.72331,3.74196,12356.33608928,0
+TAIT.US,D,20211210,000000,3.76673,3.79387,3.75176,3.76984,7031.0428876719,0
+TAIT.US,D,20211213,000000,3.81638,3.81638,3.69542,3.72331,16819.732125309,0
+TAIT.US,D,20211214,000000,3.73263,3.80179,3.7267,3.77916,7344.1705525063,0
+TAIT.US,D,20211215,000000,3.77916,3.77916,3.69542,3.69542,12543.15123847,0
+TAIT.US,D,20211216,000000,3.75129,3.75129,3.70474,3.74196,10861.814895765,0
+TAIT.US,D,20211217,000000,3.45339,3.73263,3.44406,3.6582,21377.597185645,0
+TAIT.US,D,20211220,000000,3.6908,3.69099,3.61477,3.66744,11015.725103904,0
+TAIT.US,D,20211221,000000,3.70003,3.70003,3.63022,3.66744,21071.899668789,0
+TAIT.US,D,20211222,000000,3.72331,3.88987,3.64907,3.79783,93968.020042243,0
+TAIT.US,D,20211223,000000,3.79312,3.956,3.78849,3.82571,69762.720825687,0
+TAIT.US,D,20211227,000000,3.79783,3.89081,3.76824,3.83504,17555.316775242,0
+TAIT.US,D,20211228,000000,3.89872,3.92812,3.77916,3.78849,26597.806865834,0
+TAIT.US,D,20211229,000000,3.77916,3.85115,3.63964,3.67676,31176.900920395,0
+TAIT.US,D,20211230,000000,3.72331,3.81468,3.67676,3.74196,25295.408070065,0
+TAIT.US,D,20211231,000000,3.76984,3.77916,3.68609,3.75129,11596.338095987,0
+TAIT.US,D,20220103,000000,3.71398,3.81638,3.71398,3.79783,17631.741154457,0
+TAIT.US,D,20220104,000000,3.80715,3.80715,3.66754,3.74196,21756.53473258,0
+TAIT.US,D,20220105,000000,3.76052,3.81638,3.70474,3.71493,21759.719081714,0
+TAIT.US,D,20220106,000000,3.72331,3.81638,3.70474,3.79783,4193.7878093587,0
+TAIT.US,D,20220107,000000,3.75129,3.76984,3.67676,3.73263,6812.3842471435,0
+TAIT.US,D,20220110,000000,3.71398,3.79783,3.64887,3.79783,20815.028838654,0
+TAIT.US,D,20220111,000000,3.74196,3.78849,3.70474,3.70474,13359.406066461,0
+TAIT.US,D,20220112,000000,3.79783,3.79783,3.70484,3.75129,14990.854272734,0
+TAIT.US,D,20220113,000000,3.73263,3.956,3.73263,3.89759,143397.6101982,0
+TAIT.US,D,20220114,000000,3.84437,3.87225,3.63022,3.63955,53518.294443903,0
+TAIT.US,D,20220118,000000,3.72331,3.72331,3.53715,3.5558,31138.688730788,0
+TAIT.US,D,20220119,000000,3.54647,3.6582,3.5232,3.52781,23024.967137587,0
+TAIT.US,D,20220120,000000,3.56513,3.56513,3.45339,3.49061,30586.734880911,0
+TAIT.US,D,20220121,000000,3.44406,3.44406,3.27665,3.34165,48467.916717523,0
+TAIT.US,D,20220124,000000,3.29512,3.29907,3.03453,3.14702,69500.542746994,0
+TAIT.US,D,20220125,000000,3.16482,3.24858,3.16482,3.17415,15625.601200093,0
+TAIT.US,D,20220126,000000,3.20128,3.33242,3.18809,3.19271,28333.277143814,0
+TAIT.US,D,20220127,000000,3.23935,3.24858,3.18084,3.18084,12478.40280608,0
+TAIT.US,D,20220128,000000,3.22069,3.2579,3.17415,3.2579,13796.723347519,0
+TAIT.US,D,20220131,000000,3.33242,3.33242,3.24208,3.29512,33899.519429887,0
+TAIT.US,D,20220201,000000,3.29512,3.41618,3.29512,3.3603,20754.52620511,0
+TAIT.US,D,20220202,000000,3.3882,3.42551,3.31376,3.39535,18878.944565237,0
+TAIT.US,D,20220203,000000,3.37897,3.37897,3.26723,3.3231,12731.02783737,0
+TAIT.US,D,20220204,000000,3.31284,3.35098,3.26723,3.35098,11408.461497086,0
+TAIT.US,D,20220207,000000,3.35098,3.42551,3.30453,3.40686,28947.856526658,0
+TAIT.US,D,20220208,000000,3.40686,3.42551,3.39272,3.41693,7284.7293686733,0
+TAIT.US,D,20220209,000000,3.44406,3.71398,3.37688,3.49993,54847.229482455,0
+TAIT.US,D,20220210,000000,3.34448,3.56813,3.34448,3.46695,11415.891645065,0
+TAIT.US,D,20220211,000000,3.43869,3.52348,3.32563,3.39159,37810.96161604,0
+TAIT.US,D,20220214,000000,3.41985,3.41985,3.26911,3.3068,21655.697010006,0
+TAIT.US,D,20220215,000000,3.31556,3.45754,3.31556,3.41985,9738.8011012062,0
+TAIT.US,D,20220216,000000,3.41815,3.44811,3.3638,3.39159,4528.1444684191,0
+TAIT.US,D,20220217,000000,3.39159,3.39159,3.3068,3.31621,5842.2192110124,0
+TAIT.US,D,20220218,000000,3.32563,3.42927,3.32563,3.33506,11498.684722546,0
+TAIT.US,D,20220222,000000,3.40101,3.40101,3.27788,3.28796,23646.976668411,0
+TAIT.US,D,20220223,000000,3.32563,3.3376,3.28796,3.28824,7498.0807606453,0
+TAIT.US,D,20220224,000000,3.22201,3.29728,3.22201,3.2221,32339.188354272,0
+TAIT.US,D,20220225,000000,3.2597,3.34448,3.2597,3.34448,2099.5475289576,0
+TAIT.US,D,20220228,000000,3.38217,3.47676,3.29738,3.44811,11525.22096533,0
+TAIT.US,D,20220301,000000,3.44811,3.46695,3.35391,3.40101,19441.512912228,0
+TAIT.US,D,20220302,000000,3.42927,3.47628,3.31621,3.41514,20200.44945581,0
+TAIT.US,D,20220303,000000,3.41043,3.44802,3.32573,3.39159,17820.679203067,0
+TAIT.US,D,20220304,000000,3.43869,3.44811,3.39159,3.44811,10981.758713142,0
+TAIT.US,D,20220307,000000,3.39159,3.50465,3.39159,3.43869,15037.558060031,0
+TAIT.US,D,20220308,000000,3.39169,3.67422,3.39159,3.57058,102113.58512679,0
+TAIT.US,D,20220309,000000,3.58001,3.58001,3.49523,3.58001,9502.0978155855,0
+TAIT.US,D,20220310,000000,3.5329,3.61769,3.5329,3.58943,28667.633802875,0
+TAIT.US,D,20220311,000000,3.59885,3.76843,3.57803,3.63182,165128.67013772,0
+TAIT.US,D,20220314,000000,3.63654,3.67422,3.58943,3.59885,28558.30448261,0
+TAIT.US,D,20220315,000000,3.63654,3.73867,3.4858,3.51406,69622.609463794,0
+TAIT.US,D,20220316,000000,3.58001,3.6387,3.52603,3.54233,5954.7328804105,0
+TAIT.US,D,20220317,000000,3.5753,3.59065,3.54233,3.55175,5871.9398029289,0
+TAIT.US,D,20220318,000000,3.50465,3.62712,3.49523,3.60827,4950.6014535178,0
+TAIT.US,D,20220321,000000,3.60827,3.70248,3.5411,3.62712,11513.545018505,0
+TAIT.US,D,20220322,000000,3.67422,3.67422,3.58943,3.61779,40191.793318493,0
+TAIT.US,D,20220323,000000,3.68515,3.68515,3.62712,3.62712,11725.834960766,0
+TAIT.US,D,20220324,000000,3.63654,3.6859,3.55175,3.66555,24713.73362827,0
+TAIT.US,D,20220325,000000,3.56116,3.67422,3.54252,3.64596,22425.248050701,0
+TAIT.US,D,20220328,000000,3.67422,3.68364,3.63654,3.6648,7661.544016186,0
+TAIT.US,D,20220329,000000,3.70248,3.70248,3.58943,3.59885,41570.616493476,0
+TAIT.US,D,20220330,000000,3.5329,3.68364,3.5329,3.68364,15404.819660142,0
+TAIT.US,D,20220331,000000,3.7119,3.75901,3.60827,3.68364,46789.764723954,0
+TAIT.US,D,20220401,000000,3.64596,3.72132,3.62712,3.63654,63325.028326633,0
+TAIT.US,D,20220404,000000,3.58943,3.67422,3.58943,3.65537,6076.7995972104,0
+TAIT.US,D,20220405,000000,3.65537,3.65537,3.55175,3.58943,6013.1126145322,0
+TAIT.US,D,20220406,000000,3.55175,3.6158,3.5329,3.59885,9239.9197368937,0
+TAIT.US,D,20220407,000000,3.57058,3.58471,3.4858,3.50465,17064.92700862,0
+TAIT.US,D,20220408,000000,3.55175,3.55175,3.42927,3.43869,20837.319282592,0
+TAIT.US,D,20220411,000000,3.43869,3.45754,3.40101,3.40101,8327.072985173,0
+TAIT.US,D,20220412,000000,3.43869,3.47638,3.43869,3.47638,1987.0338595595,0
+TAIT.US,D,20220413,000000,3.44473,3.47638,3.41985,3.46799,9150.7579611443,0
+TAIT.US,D,20220414,000000,3.42937,3.44811,3.41043,3.41985,11117.624276189,0
+TAIT.US,D,20220418,000000,3.44811,3.45744,3.41994,3.44811,5711.6608965221,0
+TAIT.US,D,20220419,000000,3.41636,3.45754,3.41043,3.44811,6729.5911696618,0
+TAIT.US,D,20220420,000000,3.44811,3.45754,3.41985,3.45754,4650.211185219,0
+TAIT.US,D,20220421,000000,3.45602,3.47166,3.44811,3.47166,4477.1948822765,0
+TAIT.US,D,20220422,000000,3.47676,3.47676,3.39159,3.3963,24188.316021176,0
+TAIT.US,D,20220425,000000,3.43869,3.43869,3.29738,3.37275,10020.085274701,0
+TAIT.US,D,20220426,000000,3.34458,3.39159,3.31621,3.31621,7801.6553780779,0
+TAIT.US,D,20220427,000000,3.29738,3.38217,3.29738,3.31621,26814.342606939,0
+TAIT.US,D,20220428,000000,3.36333,3.39215,3.30208,3.39159,15794.371704191,0
+TAIT.US,D,20220429,000000,3.34448,3.35617,3.32376,3.34448,9602.9355381594,0
+TAIT.US,D,20220502,000000,3.5329,3.7496,3.41043,3.73075,137033.15772924,0
+TAIT.US,D,20220503,000000,3.75901,3.76843,3.6014,3.7543,60124.757447054,0
+TAIT.US,D,20220504,000000,3.76843,3.99454,3.76814,3.92859,59756.434397232,0
+TAIT.US,D,20220505,000000,3.98512,4.00264,3.86264,3.88149,39647.269616594,0
+TAIT.US,D,20220506,000000,3.8878,3.91446,3.7543,3.7543,42097.095550282,0
+TAIT.US,D,20220509,000000,3.81553,3.84371,3.7119,3.76843,43380.388251247,0
+TAIT.US,D,20220510,000000,3.70248,3.7967,3.70136,3.73075,22984.632048558,0
+TAIT.US,D,20220511,000000,3.83438,3.96627,3.72132,3.92859,86137.70552196,0
+TAIT.US,D,20220512,000000,4.06035,4.07012,3.70225,3.96275,18251.169606487,0
+TAIT.US,D,20220513,000000,3.90448,3.90448,3.57233,3.61138,43841.124881059,0
+TAIT.US,D,20220516,000000,3.6309,3.6309,3.53407,3.59185,20046.165067953,0
+TAIT.US,D,20220517,000000,3.50401,3.60161,3.50401,3.53329,37278.941130663,0
+TAIT.US,D,20220518,000000,3.52353,3.61138,3.51377,3.55281,6415.674417639,0
+TAIT.US,D,20220519,000000,3.53329,3.56257,3.50401,3.52353,3800.0217845773,0
+TAIT.US,D,20220520,000000,3.53329,3.55281,3.48449,3.48449,10287.414057412,0
+TAIT.US,D,20220523,000000,3.50401,3.53329,3.29269,3.31261,16534.039244947,0
+TAIT.US,D,20220524,000000,3.26976,3.34814,3.13311,3.14268,44377.984254237,0
+TAIT.US,D,20220525,000000,3.08431,3.23121,3.08431,3.13311,19058.507747831,0
+TAIT.US,D,20220526,000000,3.16239,3.25999,3.15263,3.16239,32519.949168042,0
+TAIT.US,D,20220527,000000,3.27952,3.32344,3.18201,3.25999,22414.903370985,0
+TAIT.US,D,20220531,000000,3.31856,3.52402,3.26976,3.36737,19297.225751553,0
+TAIT.US,D,20220601,000000,3.4064,3.41617,3.34784,3.39664,11905.163962466,0
+TAIT.US,D,20220602,000000,3.35955,3.4064,3.31856,3.38689,19502.133909256,0
+TAIT.US,D,20220603,000000,3.4064,3.41617,3.27952,3.31856,16953.076427447,0
+TAIT.US,D,20220606,000000,3.37712,3.41617,3.36737,3.41129,4009.028105433,0
+TAIT.US,D,20220607,000000,3.4064,3.51084,3.38689,3.4552,8098.9949331581,0
+TAIT.US,D,20220608,000000,3.55281,3.55281,3.43569,3.54305,2550.0820225971,0
+TAIT.US,D,20220609,000000,3.53329,3.53329,3.46497,3.46497,3039.8125195041,0
+TAIT.US,D,20220610,000000,3.46497,3.53329,3.41655,3.43569,7966.8291714405,0
+TAIT.US,D,20220613,000000,3.43569,3.56257,3.41617,3.48449,11428.752495811,0
+TAIT.US,D,20220614,000000,3.54305,3.58326,3.44545,3.48449,10710.549403066,0
+TAIT.US,D,20220615,000000,3.4552,3.5821,3.4552,3.46497,3684.2486754758,0
+TAIT.US,D,20220616,000000,3.38689,3.54305,3.37614,3.54305,12150.02921092,0
+TAIT.US,D,20220617,000000,3.57233,3.59185,3.38689,3.41617,12747.33649062,0
+TAIT.US,D,20220621,000000,3.49425,3.50401,3.36737,3.50401,8265.9950816849,0
+TAIT.US,D,20220622,000000,3.54305,3.56257,3.4552,3.51377,3702.690409669,0
+TAIT.US,D,20220623,000000,3.50889,3.50889,3.46497,3.48449,3166.8555772791,0
+TAIT.US,D,20220624,000000,3.52948,3.52948,3.47473,3.47473,1375.9582789666,0
+TAIT.US,D,20220627,000000,3.47473,3.56257,3.47473,3.51475,4312.2921788314,0
+TAIT.US,D,20220628,000000,3.54197,3.54305,3.51377,3.52353,4716.9857902922,0
+TAIT.US,D,20220629,000000,3.48449,3.52109,3.48449,3.52109,1277.6023632698,0
+TAIT.US,D,20220630,000000,3.51377,3.61138,3.49161,3.56257,6061.1833048151,0
+TAIT.US,D,20220701,000000,3.52421,3.54305,3.47473,3.47473,5804.0235668995,0
+TAIT.US,D,20220705,000000,3.59185,3.59185,3.44545,3.44545,3790.8009174807,0
+TAIT.US,D,20220706,000000,3.4065,3.41617,3.3576,3.3576,6430.0179886781,0
+TAIT.US,D,20220707,000000,3.34784,3.47473,3.33809,3.38689,2484.5114121326,0
+TAIT.US,D,20220708,000000,3.33809,3.44545,3.32832,3.44545,5685.1768354325,0
+TAIT.US,D,20220711,000000,3.39664,3.48449,3.37712,3.48449,796.06819267095,0
+TAIT.US,D,20220712,000000,3.42592,3.42592,3.32832,3.32832,3918.8685160442,0
+TAIT.US,D,20220713,000000,3.4064,3.4064,3.31856,3.3576,2433.2843727072,0
+TAIT.US,D,20220714,000000,3.31856,3.38689,3.22096,3.31856,7956.5837635554,0
+TAIT.US,D,20220715,000000,3.31856,3.31856,3.20144,3.27952,4308.1940156774,0
+TAIT.US,D,20220718,000000,3.35516,3.48449,3.28927,3.44555,74999.459341173,0
+TAIT.US,D,20220719,000000,3.50216,3.50216,3.33809,3.41617,15305.614839525,0
+TAIT.US,D,20220720,000000,3.44545,3.46487,3.37712,3.4307,4182.1754986909,0
+TAIT.US,D,20220721,000000,3.42592,3.50401,3.4022,3.42592,25682.163945538,0
+TAIT.US,D,20220722,000000,3.41617,3.55281,3.37332,3.52353,37619.088672448,0
+TAIT.US,D,20220725,000000,3.38689,3.60142,3.38689,3.56267,34257.570345352,0
+TAIT.US,D,20220726,000000,3.59185,3.61342,3.46507,3.48449,39241.961281444,0
+TAIT.US,D,20220727,000000,3.53329,3.57233,3.46497,3.5372,6135.9747823762,0
+TAIT.US,D,20220728,000000,3.53094,3.61138,3.52353,3.60161,12547.551036861,0
+TAIT.US,D,20220729,000000,3.61138,3.65041,3.57233,3.62113,15392.700806549,0
+TAIT.US,D,20220801,000000,3.73826,3.75778,3.58219,3.75778,30910.395589295,0
+TAIT.US,D,20220802,000000,3.78706,3.85539,3.77731,3.84074,37034.075882209,0
+TAIT.US,D,20220803,000000,3.82611,3.85539,3.75778,3.76754,46771.311536193,0
+TAIT.US,D,20220804,000000,3.85539,3.87491,3.76764,3.79194,25147.353653937,0
+TAIT.US,D,20220805,000000,3.78706,3.89442,3.74802,3.78169,9647.0760645941,0
+TAIT.US,D,20220808,000000,3.79682,3.86934,3.77731,3.79194,17885.408544989,0
+TAIT.US,D,20220809,000000,3.84562,3.84562,3.7285,3.75778,9262.8732689035,0
+TAIT.US,D,20220810,000000,3.7285,3.82162,3.7285,3.78706,9105.0939874732,0
+TAIT.US,D,20220811,000000,3.792,3.84118,3.713,3.77225,11640.506328561,0
+TAIT.US,D,20220812,000000,3.80188,3.81175,3.7525,3.78213,8403.0379742844,0
+TAIT.US,D,20220815,000000,3.78213,3.89075,3.713,3.84691,17212.151897917,0
+TAIT.US,D,20220816,000000,3.99938,4.266,3.96975,4.12775,108025.31645057,0
+TAIT.US,D,20220817,000000,4.23638,4.266,4.04875,4.11294,34510.379745196,0
+TAIT.US,D,20220818,000000,4.1475,4.24625,4.1475,4.15738,14322.025315775,0
+TAIT.US,D,20220819,000000,4.17713,4.17713,3.97617,4.04875,7253.6708857314,0
+TAIT.US,D,20220822,000000,4.04875,4.108,3.97963,3.99938,37773.164555168,0
+TAIT.US,D,20220823,000000,3.99938,4.05863,3.97963,4.01913,6876.9620249898,0
+TAIT.US,D,20220824,000000,3.97963,4.05863,3.93025,3.99938,24178.227846953,0
+TAIT.US,D,20220825,000000,4.07838,4.07838,3.93025,4.07838,26189.367087364,0
+TAIT.US,D,20220826,000000,3.9896,4.05863,3.78213,3.89075,32831.392403504,0
+TAIT.US,D,20220829,000000,3.95988,3.98456,3.89371,3.96412,8967.088607169,0
+TAIT.US,D,20220830,000000,3.95988,3.99938,3.88088,3.9105,2471.8987340598,0
+TAIT.US,D,20220831,000000,3.94013,3.94013,3.90063,3.9105,2801.0126580948,0
+TAIT.US,D,20220901,000000,3.85125,3.90053,3.7525,3.7525,10110.379746355,0
+TAIT.US,D,20220902,000000,3.95,4.01913,3.77225,3.83091,3428.8607593308,0
+TAIT.US,D,20220906,000000,3.80188,3.9105,3.7525,3.792,8719.9999995858,0
+TAIT.US,D,20220907,000000,3.871,3.92038,3.76238,3.82163,11903.797467789,0
+TAIT.US,D,20220908,000000,3.8315,3.95988,3.77225,3.88976,4514.4303795324,0
+TAIT.US,D,20220909,000000,3.9894,3.9894,3.80188,3.83881,4670.3797466136,0
+TAIT.US,D,20220912,000000,3.92038,4.01913,3.85125,3.85125,17741.772151056,0
+TAIT.US,D,20220913,000000,3.97963,3.97963,3.7525,3.90063,5621.2658225178,0
+TAIT.US,D,20220914,000000,3.95988,3.96975,3.871,3.88088,5484.5569617648,0
+TAIT.US,D,20220915,000000,3.95,3.95,3.88088,3.89075,3637.4683542576,0
+TAIT.US,D,20220916,000000,3.92087,3.92087,3.81175,3.81175,6037.4683541436,0
+TAIT.US,D,20220919,000000,3.81175,3.88295,3.7525,3.78706,7510.8860755926,0
+TAIT.US,D,20220920,000000,3.81175,3.92038,3.713,3.73285,12829.367087998,0
+TAIT.US,D,20220921,000000,3.7525,3.95,3.7525,3.89075,21459.24050531,0
+TAIT.US,D,20220922,000000,3.93025,3.94013,3.80197,3.84138,10147.848100784,0
+TAIT.US,D,20220923,000000,3.95,3.95,3.7525,3.80188,14703.797467656,0
+TAIT.US,D,20220926,000000,3.85125,3.85125,3.7525,3.79694,4131.645569424,0
+TAIT.US,D,20220927,000000,3.792,3.93687,3.77393,3.89075,18326.075948497,0
+TAIT.US,D,20220928,000000,3.85125,3.871,3.80188,3.84138,11298.227847565,0
+TAIT.US,D,20220929,000000,3.86883,3.9184,3.80188,3.82163,5149.367088363,0
+TAIT.US,D,20220930,000000,3.84138,3.85125,3.80188,3.81175,2508.3544302606,0
+TAIT.US,D,20221003,000000,3.74263,3.84138,3.74263,3.76238,12378.734176627,0
+TAIT.US,D,20221004,000000,3.78213,3.85125,3.74016,3.792,9950.3797463628,0
+TAIT.US,D,20221005,000000,3.80701,3.83101,3.7525,3.80188,7396.4556958512,0
+TAIT.US,D,20221006,000000,3.8315,3.92038,3.82163,3.89075,7645.56961989,0
+TAIT.US,D,20221007,000000,3.86211,3.92038,3.85125,3.85125,9222.2784805746,0
+TAIT.US,D,20221010,000000,3.85125,3.90023,3.80188,3.84335,6991.3924047312,0
+TAIT.US,D,20221011,000000,3.81175,3.91129,3.81175,3.90063,9297.2151894318,0
+TAIT.US,D,20221012,000000,3.84138,3.87594,3.84138,3.85125,2342.2784809014,0
+TAIT.US,D,20221013,000000,3.83249,3.85105,3.8315,3.84138,1998.9873416772,0
+TAIT.US,D,20221014,000000,3.88088,3.88088,3.86113,3.86113,3705.3164555202,0
+TAIT.US,D,20221017,000000,3.95988,3.95988,3.82637,3.89065,4388.8607592852,0
+TAIT.US,D,20221018,000000,3.95988,3.95988,3.88088,3.88088,4239.9999997986,0
+TAIT.US,D,20221019,000000,3.89717,3.89717,3.86113,3.86113,2273.417721411,0
+TAIT.US,D,20221020,000000,3.86113,3.89638,3.85125,3.86695,3089.6202530178,0
+TAIT.US,D,20221021,000000,3.86113,3.90053,3.85125,3.88581,6318.987341472,0
+TAIT.US,D,20221024,000000,3.8711,3.8711,3.82163,3.8315,12835.443037365,0
+TAIT.US,D,20221025,000000,3.83762,3.871,3.8315,3.871,9254.6835438642,0
+TAIT.US,D,20221026,000000,3.89075,3.89075,3.81175,3.81175,1968.6075948432,0
+TAIT.US,D,20221027,000000,3.9105,3.9105,3.80188,3.86113,9880.5063286446,0
+TAIT.US,D,20221028,000000,3.89075,3.89075,3.85125,3.85619,7489.6202528088,0
+TAIT.US,D,20221031,000000,3.90063,4.09724,3.89075,4.04875,20345.31645473,0
+TAIT.US,D,20221101,000000,4.09813,4.09813,3.89589,3.95,16155.949366321,0
+TAIT.US,D,20221102,000000,3.97637,3.9895,3.95,3.9894,19219.240505416,0
+TAIT.US,D,20221103,000000,3.9895,3.9895,3.95,3.97202,3966.5822782926,0
+TAIT.US,D,20221104,000000,3.95,3.99938,3.9105,3.99938,13915.949366428,0
+TAIT.US,D,20221107,000000,3.97963,4.0685,3.97963,4.04875,17930.126581427,0
+TAIT.US,D,20221108,000000,4.029,4.07452,3.95,3.95,12060.759493098,0
+TAIT.US,D,20221109,000000,3.9828,4,3.96,3.9601,4955,0
+TAIT.US,D,20221110,000000,3.95,4.01,3.95,3.98,4349,0
+TAIT.US,D,20221111,000000,4.02,4.06,3.99,4.02,14237,0
+TAIT.US,D,20221114,000000,4.1,4.135,4.02,4.03,29243,0
+TAIT.US,D,20221115,000000,3.99,3.99,3.82,3.8343,29054,0
+TAIT.US,D,20221116,000000,3.9,3.9172,3.8,3.85,15341,0
+TAIT.US,D,20221117,000000,3.93,3.93,3.85,3.87,9843,0
+TAIT.US,D,20221118,000000,3.88,3.89,3.8,3.8605,5353,0
+TAIT.US,D,20221121,000000,3.85,3.8688,3.76,3.765,13414,0
+TAIT.US,D,20221122,000000,3.81,3.8205,3.72,3.79,6595,0
+TAIT.US,D,20221123,000000,3.8,3.82,3.7401,3.77,6361,0
+TAIT.US,D,20221125,000000,3.81,3.81,3.65,3.745,17876,0
+TAIT.US,D,20221128,000000,3.71,3.78,3.6929,3.6929,4378,0
+TAIT.US,D,20221129,000000,3.69,3.72,3.59,3.5993,51233,0
+TAIT.US,D,20221130,000000,3.51,3.68,3.51,3.59,12405,0
+TAIT.US,D,20221201,000000,3.6499,3.65,3.62,3.64,4628,0
+TAIT.US,D,20221202,000000,3.65,3.72,3.61,3.61,12144,0
+TAIT.US,D,20221205,000000,3.65,3.65,3.5743,3.58,17822,0
+TAIT.US,D,20221206,000000,3.56,3.5727,3.46,3.48,16556,0
+TAIT.US,D,20221207,000000,3.51,3.51,3.43,3.43,6866,0
+TAIT.US,D,20221208,000000,3.5,3.54,3.46,3.54,11573,0
+TAIT.US,D,20221209,000000,3.5,3.5499,3.44,3.495,4666,0
+TAIT.US,D,20221212,000000,3.51,3.59,3.51,3.52,9841,0
+TAIT.US,D,20221213,000000,3.56,3.58,3.51,3.57,7860,0
+TAIT.US,D,20221214,000000,3.59,3.6,3.55,3.55,8970,0
+TAIT.US,D,20221215,000000,3.51,3.59,3.4405,3.55,18268,0
+TAIT.US,D,20221216,000000,3.5,3.5,3.45,3.48,6431,0
+TAIT.US,D,20221219,000000,3.44,3.4499,3.3828,3.39,11117,0
+TAIT.US,D,20221220,000000,3.3672,3.46,3.35,3.41,9112,0
+TAIT.US,D,20221221,000000,3.4465,3.45,3.378,3.4,5506,0
+TAIT.US,D,20221222,000000,3.43,3.43,3.3612,3.4,4193,0
+TAIT.US,D,20221223,000000,3.39,3.5814,3.3879,3.5245,11635,0
+TAIT.US,D,20221227,000000,3.3501,3.51,3.3501,3.51,6590,0
+TAIT.US,D,20221228,000000,3.495,3.535,3.44,3.44,4270,0
+TAIT.US,D,20221229,000000,3.44,3.48,3.35,3.45,3467,0
+TAIT.US,D,20221230,000000,3.425,3.4899,3.4004,3.48,3663,0
+TAIT.US,D,20230103,000000,3.42,3.49,3.42,3.49,3783,0
+TAIT.US,D,20230104,000000,3.5,3.535,3.49,3.5245,5915,0
+TAIT.US,D,20230105,000000,3.52,3.54,3.38,3.38,15535,0
+TAIT.US,D,20230106,000000,3.4241,3.505,3.41,3.4746,5717,0
+TAIT.US,D,20230109,000000,3.5,3.51,3.45,3.4807,2802,0
+TAIT.US,D,20230110,000000,3.48,3.59,3.475,3.59,7164,0
+TAIT.US,D,20230111,000000,3.59,3.59,3.45,3.55,14870,0
+TAIT.US,D,20230112,000000,3.525,3.69,3.5,3.65,35941,0
+TAIT.US,D,20230113,000000,3.65,3.68,3.63,3.68,5892,0
+TAIT.US,D,20230117,000000,3.7,3.7667,3.7,3.76,10219,0
+TAIT.US,D,20230118,000000,3.72,3.9,3.72,3.89,13452,0
+TAIT.US,D,20230119,000000,3.9,3.9,3.78,3.82,8786,0
+TAIT.US,D,20230120,000000,3.825,3.8699,3.79,3.8501,9069,0
+TAIT.US,D,20230123,000000,3.8503,3.88,3.85,3.877,8597,0
+TAIT.US,D,20230124,000000,3.9,3.94,3.8563,3.8999,3573,0
+TAIT.US,D,20230125,000000,3.91,3.91,3.85,3.8634,4134,0
+TAIT.US,D,20230126,000000,3.86,3.86,3.75,3.7801,9139,0
+TAIT.US,D,20230127,000000,3.85,3.9,3.7918,3.9,8017,0
+TAIT.US,D,20230130,000000,3.92,3.95,3.91,3.9115,11218,0
+TAIT.US,D,20230131,000000,3.95,3.95,3.75,3.92,15731,0
+TAIT.US,D,20230201,000000,3.95,3.95,3.85,3.9,10579,0
+TAIT.US,D,20230202,000000,3.88,3.95,3.83,3.9381,13173,0
+TAIT.US,D,20230203,000000,3.95,4.1,3.94,4,29070,0
+TAIT.US,D,20230206,000000,4.09,4.09,4.05,4.08,12748,0
+TAIT.US,D,20230207,000000,4.1,4.15,4.08,4.085,39455,0
+TAIT.US,D,20230208,000000,4.09,4.1101,4.08,4.08,7006,0
+TAIT.US,D,20230209,000000,4.09,4.09,3.9299,3.9304,14435,0
+TAIT.US,D,20230210,000000,4.015,4.015,3.8,3.81,13972,0
+TAIT.US,D,20230213,000000,3.78,3.85,3.72,3.78,15643,0
+TAIT.US,D,20230214,000000,3.82,3.84,3.7393,3.78,8091,0
+TAIT.US,D,20230215,000000,3.74,3.8074,3.7308,3.8074,3907,0
+TAIT.US,D,20230216,000000,3.8,3.8,3.74,3.7799,9711,0
+TAIT.US,D,20230217,000000,3.7718,3.78,3.76,3.78,2955,0
+TAIT.US,D,20230221,000000,3.76,3.7942,3.76,3.79,3998,0
+TAIT.US,D,20230222,000000,3.8,3.8,3.71,3.71,5045,0
+TAIT.US,D,20230223,000000,3.745,3.8,3.71,3.7601,7563,0
+TAIT.US,D,20230224,000000,3.79,3.83,3.76,3.7863,8709,0
+TAIT.US,D,20230227,000000,3.83,3.83,3.79,3.8031,4738,0
+TAIT.US,D,20230228,000000,3.8,3.8199,3.8,3.81,8421,0
+TAIT.US,D,20230301,000000,3.8169,3.8299,3.7754,3.8,18209,0
+TAIT.US,D,20230302,000000,3.77,3.79,3.75,3.78,6329,0
+TAIT.US,D,20230303,000000,3.77,3.81,3.77,3.795,5839,0
+TAIT.US,D,20230306,000000,3.8299,3.83,3.815,3.83,1857,0
+TAIT.US,D,20230307,000000,3.8063,3.8297,3.8,3.8057,3507,0
+TAIT.US,D,20230308,000000,3.8,3.8,3.74,3.75,8197,0
+TAIT.US,D,20230309,000000,3.7898,3.7898,3.78,3.78,1739,0
+TAIT.US,D,20230310,000000,3.78,3.78,3.72,3.72,10179,0
+TAIT.US,D,20230313,000000,3.72,3.7267,3.6101,3.6466,9562,0
+TAIT.US,D,20230314,000000,3.78,3.78,3.64,3.64,4956,0
+TAIT.US,D,20230315,000000,3.6,3.7299,3.55,3.55,7902,0
+TAIT.US,D,20230316,000000,3.657,3.68,3.52,3.6,9173,0
+TAIT.US,D,20230317,000000,3.64,3.74,3.51,3.55,14109,0
+TAIT.US,D,20230320,000000,3.53,3.68,3.51,3.52,35223,0
+TAIT.US,D,20230321,000000,3.66,3.67,3.52,3.56,16685,0
+TAIT.US,D,20230322,000000,3.605,3.69,3.6,3.6,5259,0
+TAIT.US,D,20230323,000000,3.6447,3.67,3.59,3.62,1012,0
+TAIT.US,D,20230324,000000,3.63,3.63,3.53,3.54,2475,0
+TAIT.US,D,20230327,000000,3.55,3.6099,3.55,3.5737,6795,0
+TAIT.US,D,20230328,000000,3.5801,3.73,3.57,3.6,7515,0
+TAIT.US,D,20230329,000000,3.75,3.7799,3.595,3.61,4194,0
+TAIT.US,D,20230330,000000,3.585,3.61,3.57,3.61,7371,0
+TAIT.US,D,20230331,000000,3.61,3.61,3.5501,3.6,11486,0
+TAIT.US,D,20230403,000000,3.51,3.6,3.51,3.575,17123,0
+TAIT.US,D,20230404,000000,3.58,3.62,3.5501,3.6199,5285,0
+TAIT.US,D,20230405,000000,3.56,3.6,3.56,3.5747,505,0
+TAIT.US,D,20230406,000000,3.6101,3.6101,3.56,3.59,1762,0
+TAIT.US,D,20230410,000000,3.55,3.63,3.55,3.6262,3764,0
+TAIT.US,D,20230411,000000,3.63,3.63,3.62,3.63,6340,0
+TAIT.US,D,20230412,000000,3.65,3.65,3.58,3.6038,3387,0
+TAIT.US,D,20230413,000000,3.5991,3.68,3.5707,3.5707,5516,0
+TAIT.US,D,20230414,000000,3.6,3.6,3.5,3.54,7832,0
+TAIT.US,D,20230417,000000,3.56,3.6001,3.52,3.535,4995,0
+TAIT.US,D,20230418,000000,3.56,3.57,3.5101,3.5473,4425,0
+TAIT.US,D,20230419,000000,3.51,3.6268,3.51,3.6,7507,0
+TAIT.US,D,20230420,000000,3.58,3.6,3.5499,3.55,6436,0
+TAIT.US,D,20230421,000000,3.55,3.59,3.54,3.59,2099,0
+TAIT.US,D,20230424,000000,3.55,3.6189,3.55,3.58,3771,0
+TAIT.US,D,20230425,000000,3.5997,3.5997,3.58,3.59,4270,0
+TAIT.US,D,20230426,000000,3.56,3.56,3.55,3.555,6004,0
+TAIT.US,D,20230427,000000,3.58,3.61,3.5399,3.61,4901,0
+TAIT.US,D,20230428,000000,3.56,3.61,3.56,3.5659,8991,0
+TAIT.US,D,20230501,000000,3.59,3.6999,3.58,3.64,32476,0
+TAIT.US,D,20230502,000000,3.5901,3.68,3.5901,3.68,4445,0
+TAIT.US,D,20230503,000000,3.6459,3.6999,3.6414,3.66,2704,0
+TAIT.US,D,20230504,000000,3.68,3.7,3.65,3.66,2960,0
+TAIT.US,D,20230505,000000,3.66,3.71,3.6,3.6,19216,0
+TAIT.US,D,20230508,000000,3.62,3.6899,3.62,3.67,2476,0
+TAIT.US,D,20230509,000000,3.6524,3.68,3.64,3.65,2817,0
+TAIT.US,D,20230510,000000,3.7,3.75,3.6958,3.75,4310,0
+TAIT.US,D,20230511,000000,3.7,3.7,3.59,3.59,3462,0
+TAIT.US,D,20230512,000000,3.6338,3.6338,3.6,3.606,2429,0
+TAIT.US,D,20230515,000000,3.65,3.7301,3.56,3.68,65584,0
+TAIT.US,D,20230516,000000,3.68,3.9897,3.6626,3.9,32668,0
+TAIT.US,D,20230517,000000,3.82,3.9,3.82,3.8599,17670,0
+TAIT.US,D,20230518,000000,3.84,4,3.7911,3.9633,24854,0
+TAIT.US,D,20230519,000000,4,4.1,3.8601,4.0697,61591,0
+TAIT.US,D,20230522,000000,4.08,4.084,3.9,3.99,22010,0
+TAIT.US,D,20230523,000000,3.9685,4.05,3.9,3.91,29570,0
+TAIT.US,D,20230524,000000,3.87,3.9489,3.82,3.87,18795,0
+TAIT.US,D,20230525,000000,3.9072,4,3.8497,3.95,26340,0
+TAIT.US,D,20230526,000000,3.87,3.99,3.87,3.97,28170,0
+TAIT.US,D,20230530,000000,3.99,4.055,3.9819,4.0486,40480,0
+TAIT.US,D,20230531,000000,4.05,4.0888,3.88,3.915,21603,0
+TAIT.US,D,20230601,000000,3.9973,4.0289,3.86,3.9,23080,0
+TAIT.US,D,20230602,000000,4.01,4.05,3.88,4.05,21978,0
+TAIT.US,D,20230605,000000,4.09,4.09,3.9,3.94,55011,0
+TAIT.US,D,20230606,000000,3.94,4.0199,3.9,3.9,12623,0
+TAIT.US,D,20230607,000000,3.8772,4.08,3.8772,4.06,9996,0
+TAIT.US,D,20230608,000000,4.03,4.26,4.03,4.2221,88069,0
+TAIT.US,D,20230609,000000,4.16,4.32,4.16,4.28,48552,0
+TAIT.US,D,20230612,000000,4.27,4.2999,3.97,4.08,62242,0
+TAIT.US,D,20230613,000000,4.01,4.1999,4.01,4.13,24144,0
+TAIT.US,D,20230614,000000,4.11,4.1999,4.1,4.15,13885,0
+TAIT.US,D,20230615,000000,4.19,4.22,4.12,4.145,20917,0
+TAIT.US,D,20230616,000000,4.15,4.2,4.09,4.19,13264,0
+TAIT.US,D,20230620,000000,4.25,4.25,4.1,4.14,13840,0
+TAIT.US,D,20230621,000000,4.1,4.178,4.09,4.12,10850,0
+TAIT.US,D,20230622,000000,4.07,4.07,4.0001,4.04,3857,0
+TAIT.US,D,20230623,000000,4.06,4.12,4.01,4.11,17956,0
+TAIT.US,D,20230626,000000,3.9901,4.0697,3.974,4.01,11454,0
+TAIT.US,D,20230627,000000,4.03,4.11,4.03,4.04,6926,0
+TAIT.US,D,20230628,000000,4.08,4.12,4,4.07,4353,0
+TAIT.US,D,20230629,000000,4.07,4.169,4.07,4.11,8249,0
+TAIT.US,D,20230630,000000,4.1101,4.17,4.11,4.132,7963,0
+TAIT.US,D,20230703,000000,4.17,4.18,4.15,4.18,6147,0
+TAIT.US,D,20230705,000000,4.189,4.19,4.08,4.092,13594,0
+TAIT.US,D,20230706,000000,4.06,4.11,4.02,4.09,8922,0
+TAIT.US,D,20230707,000000,4.06,4.1499,4.06,4.09,5242,0
+TAIT.US,D,20230710,000000,4.13,4.13,4,4.05,12008,0
+TAIT.US,D,20230711,000000,4.09,4.09,4.05,4.08,3432,0
+TAIT.US,D,20230712,000000,4.11,4.11,4.045,4.05,6807,0
+TAIT.US,D,20230713,000000,4.01,4.07,4.01,4.07,3918,0
+TAIT.US,D,20230714,000000,4.0484,4.08,3.99,4,4398,0
+TAIT.US,D,20230717,000000,4.01,4.07,3.95,3.98,7576,0
+TAIT.US,D,20230718,000000,4.01,4.0699,3.9693,4.06,5094,0
+TAIT.US,D,20230719,000000,4.03,4.0899,4.03,4.0781,11876,0
+TAIT.US,D,20230720,000000,4.05,4.05,4.0101,4.03,6668,0
+TAIT.US,D,20230721,000000,4,4.03,3.9999,4,9869,0
+TAIT.US,D,20230724,000000,4.03,4.14,4.025,4.1,16943,0
+TAIT.US,D,20230725,000000,4.13,4.1327,4.08,4.08,5624,0
+TAIT.US,D,20230726,000000,4.0501,4.0651,4.0101,4.0499,9308,0
+TAIT.US,D,20230727,000000,4.08,4.08,3.99,3.99,6029,0
+TAIT.US,D,20230728,000000,4,4.04,3.97,4.02,6413,0
+TAIT.US,D,20230731,000000,3.95,4.1,3.95,3.98,20449,0
+TAIT.US,D,20230801,000000,3.95,4.0799,3.95,4,8763,0
+TAIT.US,D,20230802,000000,4.03,4.1,4,4.07,14927,0
+TAIT.US,D,20230803,000000,4.0201,4.1299,4.0201,4.1,18791,0
+TAIT.US,D,20230804,000000,4.061,4.16,4.0569,4.08,24033,0
+TAIT.US,D,20230807,000000,4.12,4.1644,4.0354,4.05,12092,0
+TAIT.US,D,20230808,000000,4.0108,4.11,4.0108,4.0785,5716,0
+TAIT.US,D,20230809,000000,3.99,4.11,3.95,3.9982,21787,0
+TAIT.US,D,20230810,000000,3.96,4.02,3.92,3.9305,10445,0
+TAIT.US,D,20230811,000000,3.95,4.01,3.91,3.9117,8322,0
+TAIT.US,D,20230814,000000,3.9,3.95,3.8,3.845,16594,0
+TAIT.US,D,20230815,000000,3.81,3.87,3.8,3.812,42946,0
+TAIT.US,D,20230816,000000,3.76,3.85,3.75,3.8,4383,0
+TAIT.US,D,20230817,000000,3.7788,3.8,3.76,3.76,3803,0
+TAIT.US,D,20230818,000000,3.81,3.81,3.76,3.78,17625,0
+TAIT.US,D,20230821,000000,3.78,3.78,3.72,3.72,3644,0
+TAIT.US,D,20230822,000000,3.7,3.7199,3.62,3.6799,14815,0
+TAIT.US,D,20230823,000000,3.6,3.6701,3.58,3.58,10365,0
+TAIT.US,D,20230824,000000,3.58,3.6699,3.58,3.585,10794,0
+TAIT.US,D,20230825,000000,3.5614,3.6689,3.5,3.51,32034,0
+TAIT.US,D,20230828,000000,3.51,3.63,3.51,3.6199,18613,0
+TAIT.US,D,20230829,000000,3.57,3.66,3.57,3.57,8335,0
+TAIT.US,D,20230830,000000,3.57,3.64,3.57,3.6,7025,0
+TAIT.US,D,20230831,000000,3.6093,3.65,3.5428,3.57,8890,0
+TAIT.US,D,20230901,000000,3.5597,3.6161,3.53,3.55,10681,0
+TAIT.US,D,20230905,000000,3.6,3.6399,3.52,3.53,10040,0
+TAIT.US,D,20230906,000000,3.53,3.5443,3.5099,3.51,10853,0
+TAIT.US,D,20230907,000000,3.57,3.5759,3.47,3.485,8546,0
+TAIT.US,D,20230908,000000,3.54,3.57,3.415,3.415,8963,0
+TAIT.US,D,20230911,000000,3.41,3.5599,3.41,3.52,5786,0
+TAIT.US,D,20230912,000000,3.49,3.57,3.48,3.5,5150,0
+TAIT.US,D,20230913,000000,3.55,3.57,3.47,3.47,11996,0
+TAIT.US,D,20230914,000000,3.43,3.55,3.43,3.5,12488,0
+TAIT.US,D,20230915,000000,3.5193,3.6,3.45,3.6,39839,0
+TAIT.US,D,20230918,000000,3.51,3.59,3.5,3.5,17528,0
+TAIT.US,D,20230919,000000,3.5243,3.55,3.5,3.5,17835,0
+TAIT.US,D,20230920,000000,3.5525,3.5899,3.5,3.5899,9661,0
+TAIT.US,D,20230921,000000,3.5,3.58,3.5,3.54,9308,0
+TAIT.US,D,20230922,000000,3.5322,3.59,3.52,3.58,6459,0
+TAIT.US,D,20230925,000000,3.51,3.58,3.51,3.53,4623,0
+TAIT.US,D,20230926,000000,3.51,3.53,3.51,3.5199,5385,0
+TAIT.US,D,20230927,000000,3.54,3.58,3.5102,3.56,18019,0
+TAIT.US,D,20230928,000000,3.57,3.59,3.56,3.56,2999,0
+TAIT.US,D,20230929,000000,3.5505,3.58,3.53,3.53,1938,0
+TAIT.US,D,20231002,000000,3.51,3.541,3.51,3.54,5197,0
+TAIT.US,D,20231003,000000,3.52,3.5699,3.5,3.5,2878,0
+TAIT.US,D,20231004,000000,3.52,3.6,3.52,3.5727,14603,0
+TAIT.US,D,20231005,000000,3.59,3.6,3.551,3.56,7042,0
+TAIT.US,D,20231006,000000,3.59,3.6,3.54,3.54,10336,0
+TAIT.US,D,20231009,000000,3.5,3.5549,3.5,3.5548,13227,0
+TAIT.US,D,20231010,000000,3.55,3.6273,3.55,3.6238,14974,0
+TAIT.US,D,20231011,000000,3.64,3.7047,3.63,3.63,8038,0
+TAIT.US,D,20231012,000000,3.56,3.68,3.56,3.6252,3385,0
+TAIT.US,D,20231013,000000,3.67,3.71,3.67,3.6703,5265,0
+TAIT.US,D,20231016,000000,3.73,3.73,3.6,3.6,16918,0
+TAIT.US,D,20231017,000000,3.6336,3.65,3.6,3.6,7745,0
+TAIT.US,D,20231018,000000,3.6,3.62,3.55,3.62,1708,0
+TAIT.US,D,20231019,000000,3.62,3.6399,3.55,3.6399,3266,0
+TAIT.US,D,20231020,000000,3.61,3.65,3.56,3.56,6500,0
+TAIT.US,D,20231023,000000,3.56,3.6464,3.5202,3.534,8325,0
+TAIT.US,D,20231024,000000,3.585,3.64,3.54,3.61,3020,0
+TAIT.US,D,20231025,000000,3.57,3.62,3.5313,3.5313,2836,0
+TAIT.US,D,20231026,000000,3.53,3.63,3.53,3.53,6112,0
+TAIT.US,D,20231027,000000,3.53,3.57,3.5,3.5428,4085,0
+TAIT.US,D,20231030,000000,3.54,3.54,3.46,3.47,6439,0
+TAIT.US,D,20231031,000000,3.52,3.52,3.371,3.4001,17242,0
+TAIT.US,D,20231101,000000,3.41,3.4999,3.38,3.38,4917,0
+TAIT.US,D,20231102,000000,3.37,3.54,3.37,3.4,34386,0
+TAIT.US,D,20231103,000000,3.4328,3.5323,3.43,3.43,3876,0
+TAIT.US,D,20231106,000000,3.52,3.54,3.4486,3.48,8315,0
+TAIT.US,D,20231107,000000,3.43,3.4725,3.43,3.44,3520,0
+TAIT.US,D,20231108,000000,3.39,3.55,3.39,3.52,11119,0
+TAIT.US,D,20231109,000000,3.5,3.512,3.45,3.45,3348,0
+TAIT.US,D,20231110,000000,3.48,3.48,3.44,3.4533,3750,0
+TAIT.US,D,20231113,000000,3.4201,3.54,3.4,3.45,5861,0
+TAIT.US,D,20231114,000000,3.45,3.5,3.42,3.5,4154,0
+TAIT.US,D,20231115,000000,3.51,3.51,3.41,3.42,5277,0
+TAIT.US,D,20231116,000000,3.4197,3.4197,3.39,3.39,3612,0
+TAIT.US,D,20231117,000000,3.37,3.46,3.35,3.36,7165,0
+TAIT.US,D,20231120,000000,3.35,3.405,3.35,3.405,3130,0
+TAIT.US,D,20231121,000000,3.33,3.39,3.33,3.34,7419,0
+TAIT.US,D,20231122,000000,3.353,3.434,3.332,3.43,5307,0
+TAIT.US,D,20231124,000000,3.32,3.43,3.32,3.43,5338,0
+TAIT.US,D,20231127,000000,3.31,3.41,3.31,3.36,6658,0
+TAIT.US,D,20231128,000000,3.37,3.4,3.35,3.375,9215,0
+TAIT.US,D,20231129,000000,3.34,3.4,3.34,3.38,5078,0
+TAIT.US,D,20231130,000000,3.3944,3.4063,3.3501,3.3501,4549,0
+TAIT.US,D,20231201,000000,3.3914,3.4036,3.35,3.36,11421,0
+TAIT.US,D,20231204,000000,3.4,3.43,3.3602,3.405,11087,0
+TAIT.US,D,20231205,000000,3.42,3.42,3.3677,3.385,4008,0
+TAIT.US,D,20231206,000000,3.42,3.42,3.3644,3.3644,5835,0
+TAIT.US,D,20231207,000000,3.46,3.46,3.36,3.41,10592,0
+TAIT.US,D,20231208,000000,3.44,3.44,3.37,3.37,4660,0
+TAIT.US,D,20231211,000000,3.45,3.45,3.375,3.375,5964,0
+TAIT.US,D,20231212,000000,3.38,3.4,3.35,3.35,12363,0
+TAIT.US,D,20231213,000000,3.43,3.43,3.3301,3.34,10222,0
+TAIT.US,D,20231214,000000,3.35,3.426,3.3301,3.42,17800,0
+TAIT.US,D,20231215,000000,3.4,3.5,3.4,3.44,6960,0
+TAIT.US,D,20231218,000000,3.45,3.4951,3.4106,3.46,9785,0
+TAIT.US,D,20231219,000000,3.4703,3.53,3.4703,3.5,7232,0
+TAIT.US,D,20231220,000000,3.535,3.56,3.5,3.56,3896,0
+TAIT.US,D,20231221,000000,3.5537,3.59,3.52,3.59,7346,0
+TAIT.US,D,20231222,000000,3.6,3.608,3.4,3.4,24887,0
+TAIT.US,D,20231226,000000,3.5799,3.5799,3.4101,3.49,15476,0
+TAIT.US,D,20231227,000000,3.5,3.5335,3.44,3.46,17110,0
+TAIT.US,D,20231228,000000,3.46,3.4991,3.4403,3.47,6976,0
+TAIT.US,D,20231229,000000,3.47,3.5299,3.47,3.5299,14294,0
+TAIT.US,D,20240102,000000,3.54,3.54,3.45,3.48,17434,0
+TAIT.US,D,20240103,000000,3.47,3.5499,3.46,3.4999,15892,0
+TAIT.US,D,20240104,000000,3.49,3.5399,3.46,3.51,7820,0
+TAIT.US,D,20240105,000000,3.5,3.5186,3.45,3.46,8967,0
+TAIT.US,D,20240108,000000,3.49,3.55,3.35,3.38,62841,0
+TAIT.US,D,20240109,000000,3.44,3.44,3.1818,3.22,50323,0
+TAIT.US,D,20240110,000000,3.31,3.3394,3.18,3.2,54231,0
+TAIT.US,D,20240111,000000,3.19,3.28,3.09,3.1199,74033,0
+TAIT.US,D,20240112,000000,3.1,3.198,3.07,3.12,57129,0
+TAIT.US,D,20240116,000000,3.22,3.23,3.07,3.09,45406,0
+TAIT.US,D,20240117,000000,3.12,3.21,3.05,3.1611,21725,0
+TAIT.US,D,20240118,000000,3.19,3.2052,3.16,3.16,7882,0
+TAIT.US,D,20240119,000000,3.21,3.25,3.16,3.19,14012,0
+TAIT.US,D,20240122,000000,3.17,3.26,3.17,3.19,16256,0
+TAIT.US,D,20240123,000000,3.23,3.2373,3.2,3.2,8803,0
+TAIT.US,D,20240124,000000,3.21,3.32,3.2,3.2,12594,0
+TAIT.US,D,20240125,000000,3.269,3.285,3.12,3.17,25316,0
+TAIT.US,D,20240126,000000,3.2,3.24,3.1,3.2,23843,0
+TAIT.US,D,20240129,000000,3.15,3.23,3.15,3.21,33745,0
+TAIT.US,D,20240130,000000,3.21,3.25,3.2,3.224,8826,0
+TAIT.US,D,20240131,000000,3.2,3.23,3.15,3.17,23317,0
+TAIT.US,D,20240201,000000,3.21,3.21,3.15,3.15,6881,0
+TAIT.US,D,20240202,000000,3.1899,3.1901,3.18,3.19,6651,0
+TAIT.US,D,20240205,000000,3.24,3.32,3.1629,3.19,41280,0
+TAIT.US,D,20240206,000000,3.215,3.24,3.16,3.21,25100,0
+TAIT.US,D,20240207,000000,3.21,3.2501,3.2003,3.228,10824,0
+TAIT.US,D,20240208,000000,3.22,3.27,3.18,3.18,32820,0
+TAIT.US,D,20240209,000000,3.23,3.25,3.23,3.23,4859,0
+TAIT.US,D,20240212,000000,3.26,3.3382,3.26,3.27,11783,0
+TAIT.US,D,20240213,000000,3.33,3.34,3.215,3.23,5631,0
+TAIT.US,D,20240214,000000,3.22,3.32,3.22,3.31,19548,0
+TAIT.US,D,20240215,000000,3.21,3.29,3.21,3.24,9339,0
+TAIT.US,D,20240216,000000,3.15,3.28,3.15,3.2343,32224,0
+TAIT.US,D,20240220,000000,3.25,3.2752,3.1807,3.27,13065,0
+TAIT.US,D,20240221,000000,3.2,3.27,3.2,3.2303,3803,0
+TAIT.US,D,20240222,000000,3.19,3.27,3.19,3.22,18830,0
+TAIT.US,D,20240223,000000,3.18,3.31,3.18,3.22,5970,0
+TAIT.US,D,20240226,000000,3.21,3.3,3.2,3.23,22883,0
+TAIT.US,D,20240227,000000,3.22,3.31,3.22,3.25,4769,0
+TAIT.US,D,20240228,000000,3.2,3.31,3.2,3.22,3513,0
+TAIT.US,D,20240229,000000,3.254,3.254,3.225,3.24,6518,0
+TAIT.US,D,20240301,000000,3.28,3.3,3.24,3.24,15808,0
+TAIT.US,D,20240304,000000,3.22,3.29,3.22,3.29,9021,0
+TAIT.US,D,20240305,000000,3.3,3.3,3.2226,3.23,9656,0
+TAIT.US,D,20240306,000000,3.2808,3.3199,3.25,3.25,9963,0
+TAIT.US,D,20240307,000000,3.2701,3.2701,3.22,3.22,2051,0
+TAIT.US,D,20240308,000000,3.23,3.29,3.22,3.22,8761,0
+TAIT.US,D,20240311,000000,3.22,3.24,3.22,3.22,7198,0
+TAIT.US,D,20240312,000000,3.23,3.27,3.22,3.22,5008,0
+TAIT.US,D,20240313,000000,3.26,3.2999,3.16,3.17,17437,0
+TAIT.US,D,20240314,000000,3.1999,3.27,3.195,3.22,10133,0
+TAIT.US,D,20240315,000000,3.2333,3.2333,3.13,3.13,16213,0
+TAIT.US,D,20240318,000000,3.2,3.2098,3.15,3.17,8430,0
+TAIT.US,D,20240319,000000,3.17,3.18,3.15,3.15,4277,0
+TAIT.US,D,20240320,000000,3.15,3.17,3.13,3.17,5262,0
+TAIT.US,D,20240321,000000,3.16,3.179,3.1502,3.17,5862,0
+TAIT.US,D,20240322,000000,3.1718,3.2,3.15,3.2,8080,0
+TAIT.US,D,20240325,000000,3.19,3.23,3.1802,3.22,11232,0
+TAIT.US,D,20240326,000000,3.1933,3.2499,3.1704,3.2399,14932,0
+TAIT.US,D,20240327,000000,3.225,3.26,3.2,3.26,7838,0
+TAIT.US,D,20240328,000000,3.26,3.26,3.22,3.2597,5894,0
+TAIT.US,D,20240401,000000,3.28,3.3,3.25,3.25,16831,0
+TAIT.US,D,20240402,000000,3.27,3.27,3.16,3.2,21583,0
+TAIT.US,D,20240403,000000,3.2,3.22,3.15,3.15,6669,0
+TAIT.US,D,20240404,000000,3.18,3.2255,3.16,3.19,2863,0
+TAIT.US,D,20240405,000000,3.22,3.2367,3.19,3.192,22988,0
+TAIT.US,D,20240408,000000,3.23,3.24,3.19,3.2,7277,0
+TAIT.US,D,20240409,000000,3.17,3.23,3.17,3.17,13880,0
+TAIT.US,D,20240410,000000,3.15,3.21,3.15,3.15,3709,0
+TAIT.US,D,20240411,000000,3.16,3.24,3.15,3.15,6463,0
+TAIT.US,D,20240412,000000,3.22,3.22,3.18,3.18,1867,0
+TAIT.US,D,20240415,000000,3.15,3.18,3.15,3.15,9474,0
+TAIT.US,D,20240416,000000,3.15,3.18,3.14,3.14,4420,0
+TAIT.US,D,20240417,000000,3.14,3.1694,3.13,3.13,3120,0
+TAIT.US,D,20240418,000000,3.13,3.16,3.13,3.13,2146,0
+TAIT.US,D,20240419,000000,3.15,3.17,3.13,3.13,4045,0
+TAIT.US,D,20240422,000000,3.1433,3.17,3.12,3.17,20663,0
+TAIT.US,D,20240423,000000,3.14,3.175,3.14,3.16,2977,0
+TAIT.US,D,20240424,000000,3.1701,3.18,3.17,3.18,6751,0
+TAIT.US,D,20240425,000000,3.18,3.2,3.16,3.16,11197,0
+TAIT.US,D,20240426,000000,3.19,3.19,3.17,3.17,4644,0
+TAIT.US,D,20240429,000000,3.2,3.21,3.17,3.19,6078,0
+TAIT.US,D,20240430,000000,3.15,3.17,3.13,3.1501,2414,0
+TAIT.US,D,20240501,000000,3.2008,3.21,3.16,3.16,4769,0
+TAIT.US,D,20240502,000000,3.16,3.1877,3.15,3.15,2663,0
+TAIT.US,D,20240503,000000,3.1502,3.18,3.14,3.14,2818,0
+TAIT.US,D,20240506,000000,3.11,3.2,3.1,3.15,43680,0
+TAIT.US,D,20240507,000000,3.145,3.19,3.13,3.13,24862,0
+TAIT.US,D,20240508,000000,3.1759,3.18,3.155,3.1572,1401,0
+TAIT.US,D,20240509,000000,3.1497,3.18,3.135,3.17,7005,0
+TAIT.US,D,20240510,000000,3.1799,3.19,3.16,3.1799,32106,0
+TAIT.US,D,20240513,000000,3.19,3.2,3.15,3.17,11028,0
+TAIT.US,D,20240514,000000,3.189,3.1898,3.16,3.16,2756,0
+TAIT.US,D,20240515,000000,3.1858,3.21,3.18,3.195,20282,0
+TAIT.US,D,20240516,000000,3.16,3.16,2.87,2.87,101231,0
+TAIT.US,D,20240517,000000,3.02,3.0599,2.9,2.97,14853,0
+TAIT.US,D,20240520,000000,2.97,2.9973,2.9032,2.92,14545,0
+TAIT.US,D,20240521,000000,2.96,2.9897,2.9205,2.93,6217,0
+TAIT.US,D,20240522,000000,2.95,2.9696,2.9009,2.9696,16297,0
+TAIT.US,D,20240523,000000,2.96,2.96,2.89,2.9,10540,0
+TAIT.US,D,20240524,000000,2.89,2.9308,2.89,2.9298,23681,0
+TAIT.US,D,20240528,000000,2.9255,2.9255,2.91,2.91,3686,0
+TAIT.US,D,20240529,000000,2.8994,2.93,2.89,2.93,7110,0
+TAIT.US,D,20240530,000000,2.9,2.94,2.9,2.91,19060,0
+TAIT.US,D,20240531,000000,2.92,2.9239,2.89,2.89,9996,0
+TAIT.US,D,20240603,000000,2.89,2.93,2.88,2.91,7291,0
+TAIT.US,D,20240604,000000,2.887,2.9,2.88,2.8801,5127,0
+TAIT.US,D,20240605,000000,2.9,2.9,2.86,2.8784,6685,0
+TAIT.US,D,20240606,000000,2.85,2.88,2.85,2.8741,17694,0
+TAIT.US,D,20240607,000000,2.85,2.8501,2.75,2.805,13412,0
+TAIT.US,D,20240610,000000,2.8,2.83,2.7606,2.79,18401,0
+TAIT.US,D,20240611,000000,2.8291,2.83,2.77,2.79,6117,0
+TAIT.US,D,20240612,000000,2.82,2.8416,2.8001,2.84,6130,0
+TAIT.US,D,20240613,000000,2.87,2.89,2.8,2.8134,4728,0
+TAIT.US,D,20240614,000000,2.78,2.89,2.68,2.69,23118,0
+TAIT.US,D,20240617,000000,2.74,2.74,2.62,2.68,30115,0
+TAIT.US,D,20240618,000000,2.7,2.76,2.65,2.65,13792,0
+TAIT.US,D,20240620,000000,2.67,2.7,2.62,2.7,8468,0
+TAIT.US,D,20240621,000000,2.65,2.67,2.62,2.65,12171,0
+TAIT.US,D,20240624,000000,2.62,2.68,2.57,2.6363,10125,0
+TAIT.US,D,20240625,000000,2.628,2.664,2.62,2.62,3733,0
+TAIT.US,D,20240626,000000,2.6216,2.69,2.6216,2.6597,19006,0
+TAIT.US,D,20240627,000000,2.65,2.69,2.62,2.69,9804,0
+TAIT.US,D,20240628,000000,2.65,2.6913,2.64,2.65,16736,0
+TAIT.US,D,20240701,000000,2.71,2.74,2.6497,2.7299,13496,0
+TAIT.US,D,20240702,000000,2.74,2.74,2.68,2.69,6248,0
+TAIT.US,D,20240703,000000,2.66,2.71,2.64,2.685,9304,0
+TAIT.US,D,20240705,000000,2.66,2.72,2.66,2.71,6653,0
+TAIT.US,D,20240708,000000,2.69,2.7399,2.69,2.7036,3207,0
+TAIT.US,D,20240709,000000,2.68,2.749,2.68,2.735,17062,0
+TAIT.US,D,20240710,000000,2.74,2.855,2.74,2.84,14927,0
+TAIT.US,D,20240711,000000,2.85,2.9,2.84,2.87,13595,0
+TAIT.US,D,20240712,000000,2.8762,2.95,2.81,2.91,13056,0
+TAIT.US,D,20240715,000000,2.91,2.9484,2.85,2.85,6328,0
+TAIT.US,D,20240716,000000,2.85,2.9699,2.8,2.9414,10447,0
+TAIT.US,D,20240717,000000,2.9341,2.97,2.9341,2.94,5480,0
+TAIT.US,D,20240718,000000,2.98,3,2.9401,2.97,11979,0
+TAIT.US,D,20240719,000000,2.9999,2.9999,2.91,2.91,3412,0
+TAIT.US,D,20240722,000000,2.96,2.964,2.93,2.93,5737,0
+TAIT.US,D,20240723,000000,2.94,2.9493,2.92,2.9387,4389,0
+TAIT.US,D,20240724,000000,2.94,2.95,2.88,2.91,11238,0
+TAIT.US,D,20240725,000000,2.88,2.89,2.78,2.8,57730,0
+TAIT.US,D,20240726,000000,2.85,2.9099,2.85,2.85,10563,0
+TAIT.US,D,20240729,000000,2.9099,2.91,2.87,2.87,12181,0
+TAIT.US,D,20240730,000000,2.94,2.94,2.8702,2.91,16227,0
+TAIT.US,D,20240731,000000,2.92,2.95,2.9038,2.931,4739,0
+TAIT.US,D,20240801,000000,2.95,2.9799,2.862,2.91,9926,0
+TAIT.US,D,20240802,000000,2.9001,2.9001,2.82,2.8729,27910,0
+TAIT.US,D,20240805,000000,2.8,2.84,2.75,2.7605,46498,0
+TAIT.US,D,20240806,000000,2.83,2.83,2.75,2.7899,8370,0
+TAIT.US,D,20240807,000000,2.89,2.89,2.7701,2.7701,11161,0
+TAIT.US,D,20240808,000000,2.84,2.87,2.83,2.835,7365,0
+TAIT.US,D,20240809,000000,2.89,2.89,2.79,2.79,9802,0
+TAIT.US,D,20240812,000000,2.85,2.85,2.78,2.8256,11578,0
+TAIT.US,D,20240813,000000,2.8194,2.832,2.81,2.82,2364,0
+TAIT.US,D,20240814,000000,2.81,2.85,2.81,2.84,6840,0
+TAIT.US,D,20240815,000000,2.85,2.91,2.84,2.91,12845,0
+TAIT.US,D,20240816,000000,2.81,2.93,2.81,2.905,8230,0
+TAIT.US,D,20240819,000000,2.9216,2.94,2.9,2.9399,8934,0
+TAIT.US,D,20240820,000000,2.93,2.9368,2.91,2.91,1087,0
+TAIT.US,D,20240821,000000,2.925,2.9389,2.91,2.92,6411,0
+TAIT.US,D,20240822,000000,2.91,2.93,2.88,2.92,13179,0
+TAIT.US,D,20240823,000000,2.89,2.93,2.8847,2.93,7693,0
+TAIT.US,D,20240826,000000,2.885,2.93,2.8249,2.8993,16047,0
+TAIT.US,D,20240827,000000,2.83,2.92,2.7817,2.915,20326,0
+TAIT.US,D,20240828,000000,2.9399,2.9399,2.8501,2.9007,8907,0
+TAIT.US,D,20240829,000000,2.92,2.94,2.9,2.93,6299,0
+TAIT.US,D,20240830,000000,2.93,2.95,2.9,2.915,8873,0
+TAIT.US,D,20240903,000000,2.92,2.92,2.86,2.8856,6756,0
+TAIT.US,D,20240904,000000,2.86,2.89,2.86,2.89,2793,0
+TAIT.US,D,20240905,000000,2.86,2.865,2.86,2.865,5752,0
+TAIT.US,D,20240906,000000,2.87,2.89,2.85,2.87,8923,0
+TAIT.US,D,20240909,000000,2.85,2.85,2.81,2.83,3186,0
+TAIT.US,D,20240910,000000,2.81,2.82,2.77,2.82,4059,0
+TAIT.US,D,20240911,000000,2.82,2.82,2.76,2.81,4867,0
+TAIT.US,D,20240912,000000,2.82,2.9,2.81,2.81,1696,0
+TAIT.US,D,20240913,000000,2.82,2.86,2.79,2.82,9009,0
+TAIT.US,D,20240916,000000,2.84,2.855,2.7666,2.81,17895,0
+TAIT.US,D,20240917,000000,2.82,2.8995,2.79,2.85,5416,0
+TAIT.US,D,20240918,000000,2.85,2.85,2.81,2.81,8466,0
+TAIT.US,D,20240919,000000,2.86,2.87,2.82,2.87,11430,0
+TAIT.US,D,20240920,000000,2.83,2.9,2.83,2.9,17250,0
+TAIT.US,D,20240923,000000,2.8705,2.89,2.85,2.88,10215,0
+TAIT.US,D,20240924,000000,2.9,2.9,2.85,2.85,5589,0
+TAIT.US,D,20240925,000000,2.858,2.8855,2.85,2.85,2322,0
+TAIT.US,D,20240926,000000,2.86,2.9,2.85,2.89,8249,0
+TAIT.US,D,20240927,000000,2.8999,2.91,2.891,2.91,5251,0
+TAIT.US,D,20240930,000000,2.91,2.929,2.9,2.91,3038,0
+TAIT.US,D,20241001,000000,2.9,2.9571,2.9,2.9501,7980,0
+TAIT.US,D,20241002,000000,3,3,2.9304,2.96,11593,0
+TAIT.US,D,20241003,000000,2.98,2.98,2.93,2.955,1395,0
+TAIT.US,D,20241004,000000,2.936,2.936,2.91,2.91,1732,0
+TAIT.US,D,20241007,000000,2.9,2.935,2.89,2.89,2325,0
+TAIT.US,D,20241008,000000,2.95,2.95,2.895,2.895,1218,0
+TAIT.US,D,20241009,000000,2.92,2.93,2.8301,2.92,2295,0
+TAIT.US,D,20241011,000000,2.8802,2.91,2.86,2.9088,4280,0
+TAIT.US,D,20241014,000000,2.85,2.8899,2.85,2.85,2747,0
+TAIT.US,D,20241015,000000,2.88,2.89,2.88,2.88,1738,0
+TAIT.US,D,20241016,000000,2.8805,2.905,2.87,2.89,5195,0
+TAIT.US,D,20241017,000000,2.87,2.8701,2.8588,2.8588,2004,0
+TAIT.US,D,20241018,000000,2.9,2.9434,2.9,2.91,1578,0
+TAIT.US,D,20241021,000000,2.88,2.9,2.8727,2.875,3282,0
+TAIT.US,D,20241022,000000,2.8601,2.94,2.84,2.86,9854,0
+TAIT.US,D,20241023,000000,2.81,2.87,2.81,2.8574,5137,0
+TAIT.US,D,20241024,000000,2.82,2.92,2.73,2.82,15548,0
+TAIT.US,D,20241025,000000,2.81,2.83,2.77,2.8,21939,0
+TAIT.US,D,20241028,000000,2.83,2.8499,2.8,2.84,8439,0
+TAIT.US,D,20241029,000000,2.87,2.9099,2.84,2.8902,9623,0
+TAIT.US,D,20241030,000000,2.8976,2.91,2.84,2.84,8673,0
+TAIT.US,D,20241031,000000,2.82,2.8361,2.8,2.82,6098,0
+TAIT.US,D,20241101,000000,2.84,2.8697,2.8,2.82,5399,0
+TAIT.US,D,20241104,000000,2.89,2.9,2.82,2.82,10074,0
+TAIT.US,D,20241105,000000,2.83,2.9199,2.83,2.84,1829,0
+TAIT.US,D,20241106,000000,2.82,2.9199,2.82,2.8678,1999,0
+TAIT.US,D,20241107,000000,2.8927,2.921,2.8301,2.85,24889,0
+TAIT.US,D,20241108,000000,2.85,2.94,2.85,2.88,4769,0
+TAIT.US,D,20241111,000000,2.84,2.94,2.84,2.86,5808,0
+TAIT.US,D,20241112,000000,2.86,3.05,2.81,2.85,57240,0
+TAIT.US,D,20241113,000000,2.82,2.88,2.82,2.838,7902,0
+TAIT.US,D,20241114,000000,2.91,3,2.8814,2.9013,6450,0
+TAIT.US,D,20241115,000000,2.9,2.9,2.785,2.785,4990,0
+TAIT.US,D,20241118,000000,2.77,2.85,2.7395,2.77,30559,0
+TAIT.US,D,20241119,000000,2.7001,2.7362,2.63,2.64,32669,0
+TAIT.US,D,20241120,000000,2.66,2.66,2.52,2.605,58391,0
+TAIT.US,D,20241121,000000,2.62,2.64,2.5741,2.64,63249,0
+TAIT.US,D,20241122,000000,2.64,2.64,2.56,2.565,24990,0
+TAIT.US,D,20241125,000000,2.54,2.7002,2.52,2.67,45057,0
+TAIT.US,D,20241126,000000,2.67,2.72,2.63,2.7042,7589,0
+TAIT.US,D,20241127,000000,2.74,2.7442,2.6601,2.74,18133,0
+TAIT.US,D,20241129,000000,2.73,2.73,2.66,2.7001,5640,0
+TAIT.US,D,20241202,000000,2.7,2.74,2.66,2.7,15320,0
+TAIT.US,D,20241203,000000,2.66,2.68,2.63,2.66,21535,0
+TAIT.US,D,20241204,000000,2.7,2.7,2.632,2.69,9243,0
+TAIT.US,D,20241205,000000,2.6804,2.6804,2.61,2.62,6389,0
+TAIT.US,D,20241206,000000,2.6388,2.64,2.58,2.6246,12200,0
+TAIT.US,D,20241209,000000,2.5843,2.6922,2.5843,2.66,29446,0
+TAIT.US,D,20241210,000000,2.65,2.65,2.63,2.64,8042,0
+TAIT.US,D,20241211,000000,2.64,2.69,2.63,2.65,18055,0
+TAIT.US,D,20241212,000000,2.64,2.66,2.63,2.64,4155,0
+TAIT.US,D,20241213,000000,2.66,2.68,2.62,2.68,3294,0
+TAIT.US,D,20241216,000000,2.68,2.68,2.63,2.645,4771,0
+TAIT.US,D,20241217,000000,2.63,2.6542,2.61,2.61,12930,0
+TAIT.US,D,20241218,000000,2.61,2.6567,2.57,2.57,18929,0
+TAIT.US,D,20241219,000000,2.5781,2.6168,2.56,2.59,4517,0
+TAIT.US,D,20241220,000000,2.6054,2.61,2.58,2.61,17177,0
+TAIT.US,D,20241223,000000,2.6,2.608,2.56,2.56,5025,0
+TAIT.US,D,20241224,000000,2.56,2.6,2.56,2.585,2322,0
+TAIT.US,D,20241226,000000,2.56,2.65,2.56,2.56,45247,0
+TAIT.US,D,20241227,000000,2.5601,2.58,2.56,2.57,25542,0
+TAIT.US,D,20241230,000000,2.57,2.59,2.56,2.585,37010,0
+TAIT.US,D,20241231,000000,2.57,2.615,2.56,2.5757,9902,0
+TAIT.US,D,20250102,000000,2.6,2.63,2.585,2.63,11647,0
+TAIT.US,D,20250103,000000,2.5817,2.6699,2.5817,2.6513,12132,0
+TAIT.US,D,20250106,000000,2.65,2.66,2.55,2.585,21718,0
+TAIT.US,D,20250107,000000,2.6,2.6799,2.56,2.56,10201,0
+TAIT.US,D,20250108,000000,2.56,2.57,2.55,2.55,3048,0
+TAIT.US,D,20250110,000000,2.55,2.5598,2.52,2.54,11662,0
+TAIT.US,D,20250113,000000,2.52,2.54,2.52,2.53,4725,0
+TAIT.US,D,20250114,000000,2.52,2.5916,2.52,2.57,12321,0
+TAIT.US,D,20250115,000000,2.63,2.64,2.5914,2.5914,7224,0
+TAIT.US,D,20250116,000000,2.64,2.64,2.55,2.6,9039,0
+TAIT.US,D,20250117,000000,2.5602,2.6,2.5602,2.6,2517,0
+TAIT.US,D,20250121,000000,2.58,2.613,2.58,2.58,6373,0
+TAIT.US,D,20250122,000000,2.599,2.6146,2.58,2.58,6417,0
+TAIT.US,D,20250123,000000,2.57,2.6198,2.57,2.6198,5647,0
+TAIT.US,D,20250124,000000,2.63,2.65,2.618,2.64,5530,0
+TAIT.US,D,20250127,000000,2.64,2.64,2.63,2.6386,1939,0
+TAIT.US,D,20250128,000000,2.6,2.6,2.5954,2.5954,996,0
+TAIT.US,D,20250129,000000,2.6,2.649,2.6,2.61,2157,0
+TAIT.US,D,20250130,000000,2.6205,2.641,2.5426,2.61,22728,0
+TAIT.US,D,20250131,000000,2.58,2.6509,2.52,2.61,30561,0
+TAIT.US,D,20250203,000000,2.65,2.65,2.58,2.58,7633,0
+TAIT.US,D,20250204,000000,2.58,2.6699,2.58,2.6574,18697,0
+TAIT.US,D,20250205,000000,2.65,2.65,2.6,2.62,3395,0
+TAIT.US,D,20250206,000000,2.6447,2.6499,2.6072,2.6072,1960,0
+TAIT.US,D,20250207,000000,2.67,2.67,2.6,2.6042,2904,0
+TAIT.US,D,20250210,000000,2.64,2.6599,2.6,2.63,11309,0
+TAIT.US,D,20250211,000000,2.6301,2.6427,2.6055,2.61,4986,0
+TAIT.US,D,20250212,000000,2.63,2.6595,2.6,2.61,12312,0
+TAIT.US,D,20250213,000000,2.65,2.65,2.6101,2.65,6370,0
+TAIT.US,D,20250214,000000,2.64,2.6466,2.6,2.61,7266,0
+TAIT.US,D,20250218,000000,2.6007,2.6452,2.56,2.6,7355,0
+TAIT.US,D,20250219,000000,2.648,2.648,2.6,2.621,3600,0
+TAIT.US,D,20250220,000000,2.67,2.67,2.62,2.6241,3129,0
+TAIT.US,D,20250221,000000,2.645,2.645,2.6143,2.6143,1899,0
+TAIT.US,D,20250224,000000,2.6,2.62,2.52,2.565,15219,0
+TAIT.US,D,20250225,000000,2.6,2.62,2.5333,2.5618,2619,0
+TAIT.US,D,20250226,000000,2.58,2.58,2.54,2.56,6701,0
+TAIT.US,D,20250227,000000,2.554,2.575,2.541,2.541,4243,0
+TAIT.US,D,20250228,000000,2.58,2.639,2.5718,2.62,14566,0
+TAIT.US,D,20250303,000000,2.63,2.63,2.55,2.56,9794,0
+TAIT.US,D,20250304,000000,2.5564,2.59,2.55,2.55,6702,0
+TAIT.US,D,20250305,000000,2.55,2.5657,2.5379,2.54,5480,0
+TAIT.US,D,20250306,000000,2.6,2.6,2.54,2.56,1851,0
+TAIT.US,D,20250307,000000,2.55,2.5599,2.53,2.545,9482,0
+TAIT.US,D,20250310,000000,2.55,2.55,2.5,2.5,7662,0
+TAIT.US,D,20250311,000000,2.5,2.515,2.5,2.5,6580,0
+TAIT.US,D,20250312,000000,2.5,2.52,2.4901,2.4901,1222,0
+TAIT.US,D,20250313,000000,2.516,2.53,2.51,2.515,1465,0
+TAIT.US,D,20250314,000000,2.49,2.5195,2.4801,2.49,3387,0
+TAIT.US,D,20250317,000000,2.48,2.55,2.4799,2.55,2816,0
+TAIT.US,D,20250318,000000,2.56,2.59,2.48,2.4991,4336,0
+TAIT.US,D,20250319,000000,2.49,2.52,2.48,2.48,2972,0
+TAIT.US,D,20250320,000000,2.49,2.5516,2.481,2.5516,1282,0
+TAIT.US,D,20250321,000000,2.49,2.65,2.48,2.65,10560,0
+TAIT.US,D,20250324,000000,2.63,2.63,2.56,2.595,4552,0
+TAIT.US,D,20250325,000000,2.5325,2.5563,2.53,2.54,2433,0
+TAIT.US,D,20250326,000000,2.5942,2.5942,2.55,2.56,952,0
+TAIT.US,D,20250327,000000,2.555,2.58,2.5221,2.58,1041,0
+TAIT.US,D,20250328,000000,2.56,2.5806,2.49,2.57,5821,0
+TAIT.US,D,20250331,000000,2.5999,2.5999,2.52,2.52,6757,0
+TAIT.US,D,20250401,000000,2.5557,2.5557,2.4698,2.47,33336,0
+TAIT.US,D,20250402,000000,2.4601,2.4702,2.35,2.36,58677,0
+TAIT.US,D,20250403,000000,2.32,2.32,2.2601,2.29,22302,0
+TAIT.US,D,20250404,000000,2.26,2.2699,2.16,2.18,19406,0
+TAIT.US,D,20250407,000000,2.26,2.26,2.1607,2.22,13741,0
+TAIT.US,D,20250408,000000,2.3,2.3999,2.2725,2.28,13937,0
+TAIT.US,D,20250409,000000,2.18,2.39,2.1671,2.23,85378,0
+TAIT.US,D,20250410,000000,2.26,2.37,2.17,2.17,34723,0
+TAIT.US,D,20250411,000000,2.28,2.37,2.17,2.19,54153,0
+TAIT.US,D,20250414,000000,2.27,2.4,2.17,2.18,120440,0
+TAIT.US,D,20250415,000000,2.27,2.27,2.18,2.21,8021,0
+TAIT.US,D,20250416,000000,2.21,2.24,2.21,2.22,1804,0
+TAIT.US,D,20250417,000000,2.2806,2.2806,2.2,2.2,2005,0
+TAIT.US,D,20250421,000000,2.1909,2.2497,2.16,2.16,2027,0
+TAIT.US,D,20250422,000000,2.2,2.2689,2.16,2.16,3865,0
+TAIT.US,D,20250423,000000,2.22,2.26,2.2,2.235,11812,0
+TAIT.US,D,20250424,000000,2.2416,2.2958,2.2,2.24,13308,0
+TAIT.US,D,20250425,000000,2.24,2.24,2.19,2.19,2741,0
+TAIT.US,D,20250428,000000,2.21,2.27,2.18,2.1905,4391,0
+TAIT.US,D,20250429,000000,2.291,2.291,2.1793,2.19,3757,0
+TAIT.US,D,20250430,000000,2.19,2.19,2.16,2.16,5375,0
+TAIT.US,D,20250501,000000,2.19,2.28,2.19,2.19,14263,0
+TAIT.US,D,20250502,000000,2.25,2.26,2.18,2.196,13081,0
+TAIT.US,D,20250505,000000,2.24,2.25,2.14,2.1492,28144,0
+TAIT.US,D,20250506,000000,2.13,2.1599,2.13,2.13,21503,0
+TAIT.US,D,20250507,000000,2.14,2.17,2.01,2.14,26963,0
+TAIT.US,D,20250508,000000,2.12,2.16,2.12,2.13,16453,0
+TAIT.US,D,20250509,000000,2.15,2.18,2.15,2.16,4216,0
+TAIT.US,D,20250512,000000,2.18,2.2362,2.18,2.2362,18111,0
+TAIT.US,D,20250513,000000,2.25,2.27,2.2,2.27,23900,0
+TAIT.US,D,20250514,000000,2.3,2.3486,2.23,2.25,6712,0
+TAIT.US,D,20250515,000000,2.2734,2.3,2.2614,2.27,6282,0
+TAIT.US,D,20250516,000000,2.29,2.3108,2.2508,2.26,4913,0
+TAIT.US,D,20250519,000000,2.19,2.2604,2.15,2.1701,3497,0
+TAIT.US,D,20250520,000000,2.17,2.28,2.17,2.26,14098,0
+TAIT.US,D,20250521,000000,2.24,2.279,2.2282,2.24,7843,0
+TAIT.US,D,20250522,000000,2.22,2.2517,2.1833,2.25,5004,0
+TAIT.US,D,20250523,000000,2.18,2.28,2.18,2.21,5245,0
+TAIT.US,D,20250527,000000,2.1973,2.2,2.1761,2.18,9028,0
+TAIT.US,D,20250528,000000,2.18,2.2449,2.18,2.2008,7775,0
+TAIT.US,D,20250529,000000,2.28,2.29,2.2004,2.28,4604,0
+TAIT.US,D,20250530,000000,2.3,2.3766,2.21,2.21,5130,0
+TAIT.US,D,20250602,000000,2.29,2.3094,2.2,2.2,19634,0
+TAIT.US,D,20250603,000000,2.22,2.28,2.18,2.22,20339,0
+TAIT.US,D,20250604,000000,2.23,2.27,2.1827,2.2099,5835,0
+TAIT.US,D,20250605,000000,2.191,2.24,2.17,2.24,2540,0
+TAIT.US,D,20250606,000000,2.19,2.2294,2.17,2.2294,4529,0
+TAIT.US,D,20250609,000000,2.25,2.25,2.1505,2.185,11250,0
+TAIT.US,D,20250610,000000,2.16,2.195,2.16,2.17,5451,0
+TAIT.US,D,20250611,000000,2.19,2.19,2.15,2.165,6377,0
+TAIT.US,D,20250612,000000,2.145,2.165,2.145,2.16,12847,0
+TAIT.US,D,20250613,000000,2.16,2.17,2.13,2.15,7278,0
+TAIT.US,D,20250616,000000,2.14,2.16,2.11,2.13,21389,0
+TAIT.US,D,20250617,000000,2.16,2.17,2.1127,2.17,63233,0
+TAIT.US,D,20250618,000000,2.23,2.28,2.1619,2.1619,10566,0
+TAIT.US,D,20250620,000000,2.16,2.25,2.16,2.22,9929,0
+TAIT.US,D,20250623,000000,2.19,2.22,2.1501,2.17,3957,0
+TAIT.US,D,20250624,000000,2.18,2.2,2.18,2.195,1691,0
+TAIT.US,D,20250625,000000,2.19,2.25,2.185,2.1964,10785,0
+TAIT.US,D,20250626,000000,2.215,2.36,2.1147,2.18,103589,0
+TAIT.US,D,20250627,000000,2.165,2.1941,2.15,2.1728,6072,0
+TAIT.US,D,20250630,000000,2.19,2.26,2.1754,2.24,10670,0
+TAIT.US,D,20250701,000000,2.2,2.27,2.19,2.24,10158,0
+TAIT.US,D,20250702,000000,2.22,2.32,2.22,2.31,23648,0
+TAIT.US,D,20250703,000000,2.2992,2.2992,2.26,2.27,6554,0
+TAIT.US,D,20250707,000000,2.22,2.3121,2.22,2.26,6216,0
+TAIT.US,D,20250708,000000,2.22,2.24,2.22,2.24,6638,0
+TAIT.US,D,20250709,000000,2.2201,2.3028,2.22,2.25,24053,0
+TAIT.US,D,20250710,000000,2.27,2.2861,2.2201,2.2201,2457,0
+TAIT.US,D,20250711,000000,2.2302,2.25,2.22,2.25,3083,0
+TAIT.US,D,20250714,000000,2.27,2.29,2.22,2.2361,1891,0
+TAIT.US,D,20250715,000000,2.2556,2.2616,2.2,2.24,6755,0
+TAIT.US,D,20250716,000000,2.27,2.3,2.21,2.21,14606,0
+TAIT.US,D,20250717,000000,2.225,2.25,2.2,2.2,4712,0
+TAIT.US,D,20250718,000000,2.21,2.22,2.21,2.21,2723,0
+TAIT.US,D,20250721,000000,2.25,2.27,2.22,2.22,8078,0
+TAIT.US,D,20250722,000000,2.2,2.24,2.188,2.24,5697,0
+TAIT.US,D,20250723,000000,2.24,2.24,2.2,2.224,1832,0
+TAIT.US,D,20250724,000000,2.2,2.21,2.19,2.21,2816,0
+TAIT.US,D,20250725,000000,2.1908,2.2321,2.19,2.226,4825,0
+TAIT.US,D,20250728,000000,2.24,2.24,2.19,2.2214,2515,0
+TAIT.US,D,20250729,000000,2.17,2.2003,2.17,2.2,2783,0
+TAIT.US,D,20250730,000000,2.19,2.2044,2.11,2.17,7292,0
+TAIT.US,D,20250731,000000,2.15,2.188,2.1281,2.14,17509,0
+TAIT.US,D,20250801,000000,2.182,2.1897,2.12,2.125,11707,0
+TAIT.US,D,20250804,000000,2.1,2.14,2.1,2.1023,4063,0
+TAIT.US,D,20250805,000000,2.1,2.18,2.1,2.1499,12951,0
+TAIT.US,D,20250806,000000,2.15,2.1524,2.12,2.12,2555,0
+TAIT.US,D,20250807,000000,2.12,2.1486,2.1,2.13,4211,0
+TAIT.US,D,20250808,000000,2.11,2.18,2.11,2.11,7455,0
+TAIT.US,D,20250811,000000,2.1,2.1555,2.1,2.14,4283,0
+TAIT.US,D,20250812,000000,2.1,2.1531,2.1,2.13,4774,0
+TAIT.US,D,20250813,000000,2.12,2.14,2.12,2.1288,4873,0
+TAIT.US,D,20250814,000000,2.1214,2.1214,2.1201,2.1201,721,0
+TAIT.US,D,20250815,000000,2.06,2.11,2.06,2.08,14397,0
+TAIT.US,D,20250818,000000,2.11,2.11,2.06,2.06,31183,0
+TAIT.US,D,20250819,000000,2.07,2.09,2.07,2.0892,14154,0
+TAIT.US,D,20250820,000000,2.08,2.08,2.01,2.08,16729,0
+TAIT.US,D,20250821,000000,2.05,2.08,2.05,2.07,5222,0
+TAIT.US,D,20250822,000000,2.05,2.09,2.05,2.08,5284,0
+TAIT.US,D,20250825,000000,2.07,2.075,2.06,2.07,3702,0
+TAIT.US,D,20250826,000000,2.0607,2.07,2.06,2.06,6899,0
+TAIT.US,D,20250827,000000,2.07,2.0808,2.0699,2.07,4022,0
+TAIT.US,D,20250828,000000,2.09,2.13,2.06,2.12,45961,0
+TAIT.US,D,20250829,000000,2.12,2.15,2.1,2.12,14924,0
+TAIT.US,D,20250902,000000,2.07,2.13,2.07,2.11,9388,0
+TAIT.US,D,20250903,000000,2.1095,2.1408,2.085,2.1,30240,0
+TAIT.US,D,20250904,000000,2.146,2.1684,2.1002,2.115,18458,0
+TAIT.US,D,20250905,000000,2.15,2.152,2.1221,2.135,12662,0
+TAIT.US,D,20250908,000000,2.13,5.0999,2.13,3.51,21675013,0
+TAIT.US,D,20250909,000000,2.95,3.1,2.53,2.77,1312387,0
+TAIT.US,D,20250910,000000,2.74,2.9,2.6001,2.68,530853,0
+TAIT.US,D,20250911,000000,2.71,2.97,2.64,2.86,258300,0
+TAIT.US,D,20250912,000000,2.89,2.9094,2.7208,2.79,153391,0
+TAIT.US,D,20250915,000000,2.7,2.7799,2.6,2.64,186713,0
+TAIT.US,D,20250916,000000,2.6,2.6,2.3,2.52,158908,0
+TAIT.US,D,20250917,000000,2.46,2.6842,2.46,2.57,91918,0
+TAIT.US,D,20250918,000000,2.54,2.6262,2.54,2.55,48426,0
+TAIT.US,D,20250919,000000,2.5,2.77,2.5,2.71,175075,0
+TAIT.US,D,20250922,000000,2.72,2.72,2.55,2.61,59086,0
+TAIT.US,D,20250923,000000,2.57,2.65,2.47,2.53,75555,0
+TAIT.US,D,20250924,000000,2.59,2.59,2.45,2.53,55968,0
+TAIT.US,D,20250925,000000,2.53,2.5899,2.45,2.45,40554,0
+TAIT.US,D,20250926,000000,2.49,2.5679,2.45,2.5,38325,0
+TAIT.US,D,20250929,000000,2.49,2.544,2.4163,2.49,38902,0
+TAIT.US,D,20250930,000000,2.48,2.5274,2.45,2.48,10540,0
+TAIT.US,D,20251001,000000,2.46,2.65,2.46,2.55,61603,0
+TAIT.US,D,20251002,000000,2.5,2.6,2.5,2.58,48498,0
+TAIT.US,D,20251003,000000,2.54,2.65,2.53,2.61,22624,0
+TAIT.US,D,20251006,000000,2.61,2.6456,2.58,2.6,45981,0
+TAIT.US,D,20251007,000000,2.62,2.7,2.3801,2.62,47514,0
+TAIT.US,D,20251008,000000,2.63,2.68,2.5,2.57,37800,0
+TAIT.US,D,20251009,000000,2.62,2.63,2.5137,2.54,18373,0
+TAIT.US,D,20251010,000000,2.54,2.5784,2.37,2.45,27278,0
+TAIT.US,D,20251013,000000,2.45,2.59,2.39,2.44,11510,0
+TAIT.US,D,20251014,000000,2.43,2.4925,2.43,2.45,9119,0
+TAIT.US,D,20251015,000000,2.39,2.55,2.39,2.53,32787,0
+TAIT.US,D,20251016,000000,2.53,2.6999,2.53,2.54,33188,0
+TAIT.US,D,20251017,000000,2.52,2.59,2.41,2.41,40828,0
+TAIT.US,D,20251020,000000,2.41,2.5484,2.41,2.452,34335,0
+TAIT.US,D,20251021,000000,2.4745,2.5342,2.46,2.49,11745,0
+TAIT.US,D,20251022,000000,2.48,2.5,2.39,2.39,49395,0
+TAIT.US,D,20251023,000000,2.42,2.56,2.42,2.54,26744,0
+TAIT.US,D,20251024,000000,2.47,2.7184,2.47,2.56,66773,0
+TAIT.US,D,20251027,000000,2.56,2.6,2.55,2.552,7440,0
+TAIT.US,D,20251028,000000,2.55,2.5644,2.5,2.53,12184,0
+TAIT.US,D,20251029,000000,2.53,2.53,2.45,2.5,10017,0
+TAIT.US,D,20251030,000000,2.41,2.45,2.27,2.335,20776,0
+TAIT.US,D,20251031,000000,2.32,2.3952,2.3112,2.3952,2970055,0
+TAIT.US,D,20251103,000000,2.28,2.47,2.16,2.24,274106,0
+TAIT.US,D,20251104,000000,2.21,2.255,2.17,2.18,32123,0
+TAIT.US,D,20251105,000000,2.25,2.28,2.19,2.27,42612,0
+TAIT.US,D,20251106,000000,2.27,2.2945,2.18,2.19,18055,0
+TAIT.US,D,20251107,000000,2.22,2.22,2.12,2.13,49724,0
+TAIT.US,D,20251110,000000,2.13,2.2262,2.12,2.16,17717,0
+TAIT.US,D,20251111,000000,2.2,2.28,2.17,2.23,25132,0
+TAIT.US,D,20251112,000000,2.24,2.24,2.1501,2.17,20248,0
+TAIT.US,D,20251113,000000,2.18,2.19,2.12,2.13,18318,0
+TAIT.US,D,20251114,000000,2.1,2.13,2.08,2.1,333092,0
+TAIT.US,D,20251117,000000,1.35,1.3999,1.11,1.14,935093,0
+TAIT.US,D,20251118,000000,1.1,1.14,0.9546,1.01,222593,0
+TAIT.US,D,20251119,000000,1.03,1.23,1.0104,1.22,394322,0
+TAIT.US,D,20251120,000000,1.23,1.34,1.2243,1.27,230834,0
+TAIT.US,D,20251121,000000,1.25,1.2518,1.16,1.22,78526,0
+TAIT.US,D,20251124,000000,1.19,1.21,1.16,1.19,106138,0
+TAIT.US,D,20251125,000000,1.18,1.22,1.13,1.21,106357,0
+TAIT.US,D,20251126,000000,1.18,1.21,1.15,1.19,55751,0
+TAIT.US,D,20251128,000000,1.19,1.25,1.17,1.19,20808,0
+TAIT.US,D,20251201,000000,1.17,1.22,1.16,1.22,26037,0
+TAIT.US,D,20251202,000000,1.2,1.23,1.18,1.23,34562,0
+TAIT.US,D,20251203,000000,1.21,1.27,1.03,1.05,242228,0
diff --git a/daily/us/nasdaq stocks/2/task.us.txt b/daily/us/nasdaq stocks/2/task.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f7c6fa4fbaf155b9825c50e6261f3809ba350604
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/task.us.txt	
@@ -0,0 +1,1178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TASK.US,D,20210611,000000,27.55,32.94,27.06,31.09,7449713,0
+TASK.US,D,20210614,000000,30.55,33.06,29.3,31.32,1336917,0
+TASK.US,D,20210615,000000,31.56,32.48,28.55,29.15,1079162,0
+TASK.US,D,20210616,000000,29.15,30.84,28.66,29.39,1992577,0
+TASK.US,D,20210617,000000,29.39,30.44,29.31,29.45,1304615,0
+TASK.US,D,20210618,000000,29.1,29.88,28.545,29.11,349623,0
+TASK.US,D,20210621,000000,29.34,33.08,29.34,29.88,1053994,0
+TASK.US,D,20210622,000000,29.92,30.98,29.31,29.97,245710,0
+TASK.US,D,20210623,000000,30.19,32.49,29.76,31.55,597980,0
+TASK.US,D,20210624,000000,32,34.26,31.87,32.6,789617,0
+TASK.US,D,20210625,000000,32.6,35.625,32.6,34.97,843427,0
+TASK.US,D,20210628,000000,35.35,35.6025,33.17,34.7,449534,0
+TASK.US,D,20210629,000000,34.56,35.22,33.32,34.79,357539,0
+TASK.US,D,20210630,000000,34.94,35.2,33.76,34.24,262282,0
+TASK.US,D,20210701,000000,34.2,34.49,31.745,33.24,527066,0
+TASK.US,D,20210702,000000,33.24,33.24,32.08,32.39,353830,0
+TASK.US,D,20210706,000000,33.5,34,31.25,31.78,781923,0
+TASK.US,D,20210707,000000,31.81,32.73,31,32,326088,0
+TASK.US,D,20210708,000000,31.3,31.9,30.8,31.21,391823,0
+TASK.US,D,20210709,000000,32,32.44,31.4,31.92,353687,0
+TASK.US,D,20210712,000000,32.42,32.6988,30.71,31.89,311677,0
+TASK.US,D,20210713,000000,32,32.3199,30.66,31.28,178908,0
+TASK.US,D,20210714,000000,31.37,32.24,29.81,29.93,242022,0
+TASK.US,D,20210715,000000,29.84,30.24,29,29.87,196554,0
+TASK.US,D,20210716,000000,30.06,30.5199,28.38,28.95,266975,0
+TASK.US,D,20210719,000000,28.5,29.27,26.66,27.42,526277,0
+TASK.US,D,20210720,000000,27.75,30.85,27.4551,30,236083,0
+TASK.US,D,20210721,000000,30.43,30.75,29.15,29.15,200053,0
+TASK.US,D,20210722,000000,29.39,29.6699,28.67,29.08,103370,0
+TASK.US,D,20210723,000000,29.58,30.98,29.2521,30.74,116221,0
+TASK.US,D,20210726,000000,30.3,30.62,30.051,30.54,88713,0
+TASK.US,D,20210727,000000,30.21,31.61,29.643,31.47,295018,0
+TASK.US,D,20210728,000000,31.38,31.819,30.6201,31.05,98423,0
+TASK.US,D,20210729,000000,31.17,32.2,30.722,31.67,268672,0
+TASK.US,D,20210730,000000,31.31,31.7,30.41,30.45,469101,0
+TASK.US,D,20210802,000000,30.87,31.2289,29.65,30.2,166741,0
+TASK.US,D,20210803,000000,30.19,30.28,29.6242,30.07,240426,0
+TASK.US,D,20210804,000000,30.14,30.3,28.2301,30.04,169612,0
+TASK.US,D,20210805,000000,30.1,30.4414,29.745,30.14,122251,0
+TASK.US,D,20210806,000000,30.24,31.47,29.95,31,400484,0
+TASK.US,D,20210809,000000,30.7,31.43,30.03,30.99,284537,0
+TASK.US,D,20210810,000000,31.29,33,30.87,32.26,352863,0
+TASK.US,D,20210811,000000,33.9,40.7699,33.9,39.4,2183895,0
+TASK.US,D,20210812,000000,40.1,41,37.16,38.95,622156,0
+TASK.US,D,20210813,000000,38.95,40.37,37.8801,40.01,327460,0
+TASK.US,D,20210816,000000,40.5,40.9,38.062,39.5,340111,0
+TASK.US,D,20210817,000000,39.4,44.79,38.7878,44.13,1364144,0
+TASK.US,D,20210818,000000,44.5,48.22,43.45,48.03,1529904,0
+TASK.US,D,20210819,000000,47,49.5,45.71,46.17,616999,0
+TASK.US,D,20210820,000000,46.17,50.9808,45.77,49.42,566296,0
+TASK.US,D,20210823,000000,49.1662,52.51,48.411,48.75,567487,0
+TASK.US,D,20210824,000000,49.78,49.8,46.23,46.75,463009,0
+TASK.US,D,20210825,000000,47.01,49.43,46.3032,48.5,336989,0
+TASK.US,D,20210826,000000,48.87,50.87,46.98,50.21,505528,0
+TASK.US,D,20210827,000000,51.47,55.6,50.02,54.46,759412,0
+TASK.US,D,20210830,000000,55.73,59.85,55.1979,58.85,884574,0
+TASK.US,D,20210831,000000,59.5617,63.9499,57.58,62.9,1013984,0
+TASK.US,D,20210901,000000,63.1508,67.2604,60.61,65.45,1306152,0
+TASK.US,D,20210902,000000,64.75,68.48,62.4,68.2,677483,0
+TASK.US,D,20210903,000000,68.71,72.12,66.14,70.82,1113096,0
+TASK.US,D,20210907,000000,72.61,75.9664,69.6201,72.44,989253,0
+TASK.US,D,20210908,000000,71.96,72.06,67.011,70.41,947256,0
+TASK.US,D,20210909,000000,70,71.8912,64.03,65.81,1003219,0
+TASK.US,D,20210910,000000,67.1885,69.69,66.6,68.12,569533,0
+TASK.US,D,20210913,000000,69.6647,69.6647,58.5001,60.59,1123774,0
+TASK.US,D,20210914,000000,57.88,61.93,57.8515,59.92,622327,0
+TASK.US,D,20210915,000000,59.62,65.27,58.12,64.46,968460,0
+TASK.US,D,20210916,000000,64.17,69.9,62.62,69.54,1157979,0
+TASK.US,D,20210917,000000,71,73.33,70.17,71.84,2089568,0
+TASK.US,D,20210920,000000,68.43,78.8,67.76,73.42,1747813,0
+TASK.US,D,20210921,000000,75.05,77.5077,72.2,76.3,1051897,0
+TASK.US,D,20210922,000000,78.63,79.18,74,77.42,1095438,0
+TASK.US,D,20210923,000000,78.3,84.15,77.42,83.51,816972,0
+TASK.US,D,20210924,000000,83.1326,85.4937,70.95,72.54,1454310,0
+TASK.US,D,20210927,000000,73.6722,73.8,65.13,68.34,1284963,0
+TASK.US,D,20210928,000000,66,69.28,63.36,63.97,972351,0
+TASK.US,D,20210929,000000,64.03,69.87,64,68.9,877232,0
+TASK.US,D,20210930,000000,68.04,71.61,65.67,66.37,702044,0
+TASK.US,D,20211001,000000,66.59,67.9164,60.53,66.22,871249,0
+TASK.US,D,20211004,000000,65.28,65.91,58.94,59.52,846326,0
+TASK.US,D,20211005,000000,61.52,64.4899,58.37,59.71,999198,0
+TASK.US,D,20211006,000000,58.13,62.97,58.01,62.49,770352,0
+TASK.US,D,20211007,000000,65.1999,66.81,57.09,57.81,1231084,0
+TASK.US,D,20211008,000000,58.7,61.43,57.1101,58.97,872511,0
+TASK.US,D,20211011,000000,58.36,59.1867,54.5122,56.04,789383,0
+TASK.US,D,20211012,000000,55.63,57.59,53.53,56.45,945873,0
+TASK.US,D,20211013,000000,57.47,65.54,57.2,64.95,1460666,0
+TASK.US,D,20211014,000000,66.5818,71.83,62.7,67.17,1534176,0
+TASK.US,D,20211015,000000,68.7,68.87,63.05,64.76,974186,0
+TASK.US,D,20211018,000000,64.76,74.2117,64.0001,72.92,1184063,0
+TASK.US,D,20211019,000000,68.1,69.7999,63.35,67.51,2295941,0
+TASK.US,D,20211020,000000,67.32,71.14,63.43,64.36,1680321,0
+TASK.US,D,20211021,000000,63.05,65.22,60.32,61.46,5903571,0
+TASK.US,D,20211022,000000,61.26,62.72,58.7209,59.18,3004534,0
+TASK.US,D,20211025,000000,59.76,61.8599,59.41,59.69,1352313,0
+TASK.US,D,20211026,000000,60.04,63.2899,56.58,57.87,1997028,0
+TASK.US,D,20211027,000000,58.58,58.58,55.3,57.05,1448362,0
+TASK.US,D,20211028,000000,56.35,59.61,56.0201,59.36,1235303,0
+TASK.US,D,20211029,000000,58.82,60.11,56.6,57.9,1209629,0
+TASK.US,D,20211101,000000,57.91,60,56.7,59.79,1088855,0
+TASK.US,D,20211102,000000,59.77,62.1,59.0525,61.21,1043351,0
+TASK.US,D,20211103,000000,60.59,62.3805,57.94,60.06,870317,0
+TASK.US,D,20211104,000000,60.29,60.34,57.55,59.06,637099,0
+TASK.US,D,20211105,000000,58.67,59.9,56.7701,59.33,764893,0
+TASK.US,D,20211108,000000,59.9253,63.6,59.3,62.94,1142353,0
+TASK.US,D,20211109,000000,63.68,64.25,60.25,61.29,683553,0
+TASK.US,D,20211110,000000,60.36,62.72,57.34,58.16,1330314,0
+TASK.US,D,20211111,000000,62.97,64.59,59.6,64.05,1512984,0
+TASK.US,D,20211112,000000,65.275,66,63,64.57,1098730,0
+TASK.US,D,20211115,000000,64.7,66.84,63.14,63.96,1024988,0
+TASK.US,D,20211116,000000,63.59,64,60.1,61.49,856964,0
+TASK.US,D,20211117,000000,61,62.22,59.12,59.17,568940,0
+TASK.US,D,20211118,000000,59.18,59.18,53.61,54.41,1011549,0
+TASK.US,D,20211119,000000,54.19,55.79,49.34,49.79,1246028,0
+TASK.US,D,20211122,000000,49.46,49.545,43.91,45.66,3753899,0
+TASK.US,D,20211123,000000,45.43,46.97,42.3101,43.43,1565666,0
+TASK.US,D,20211124,000000,42.4,48.48,42.33,46.91,3431082,0
+TASK.US,D,20211126,000000,45.79,48,44.8,45.41,909494,0
+TASK.US,D,20211129,000000,47.25,47.43,43.33,46.5,1052211,0
+TASK.US,D,20211130,000000,46.22,47.91,42.57,44.55,2209525,0
+TASK.US,D,20211201,000000,45,45.6,39.14,39.62,2185118,0
+TASK.US,D,20211202,000000,39.73,41.87,38.56,41.34,1078601,0
+TASK.US,D,20211203,000000,41.49,41.982,36.64,37.81,1650137,0
+TASK.US,D,20211206,000000,36.605,39.825,35.1501,39.09,1447518,0
+TASK.US,D,20211207,000000,41,43.59,40.64,42.1,961310,0
+TASK.US,D,20211208,000000,42.45,45.42,41.25,43.97,1725788,0
+TASK.US,D,20211209,000000,44.96,45.3,42.48,42.95,1341133,0
+TASK.US,D,20211210,000000,43.11,44.98,41.23,42.39,1408552,0
+TASK.US,D,20211213,000000,43.85,46.32,40.93,42.85,999796,0
+TASK.US,D,20211214,000000,41.93,43.73,41.45,42.62,816415,0
+TASK.US,D,20211215,000000,43.1492,46.96,41.71,46.85,808048,0
+TASK.US,D,20211216,000000,48.35,49.7399,44.15,44.74,1051719,0
+TASK.US,D,20211217,000000,43.7,48.93,43.3145,48.46,915989,0
+TASK.US,D,20211220,000000,46.58,47.62,45.49,45.71,763468,0
+TASK.US,D,20211221,000000,46.25,50.085,46.24,49.54,651649,0
+TASK.US,D,20211222,000000,49.33,52.32,49.33,50.6,832243,0
+TASK.US,D,20211223,000000,50.6,51.95,49.56,51.65,362381,0
+TASK.US,D,20211227,000000,51.75,55.68,51.75,55.24,868188,0
+TASK.US,D,20211228,000000,55.24,55.85,52.53,55.02,691290,0
+TASK.US,D,20211229,000000,54.54,56.5799,52.65,55.36,414847,0
+TASK.US,D,20211230,000000,55.38,55.87,54.27,55.02,359794,0
+TASK.US,D,20211231,000000,55.24,56,53.571,53.96,347112,0
+TASK.US,D,20220103,000000,54.74,55.415,51.68,54.42,976836,0
+TASK.US,D,20220104,000000,54.915,55.9199,47.78,50.28,1501332,0
+TASK.US,D,20220105,000000,49.55,49.84,45.06,45.75,995620,0
+TASK.US,D,20220106,000000,47.01,49.695,45.76,47.62,868618,0
+TASK.US,D,20220107,000000,46.83,49.3599,45.6,46.1,545690,0
+TASK.US,D,20220110,000000,47.41,47.62,43.7,47.26,991439,0
+TASK.US,D,20220111,000000,47.07,49,45.8163,47.5,798613,0
+TASK.US,D,20220112,000000,48.5,49.2,46.365,46.42,948816,0
+TASK.US,D,20220113,000000,46.77,46.9891,41.91,42,1397621,0
+TASK.US,D,20220114,000000,41.775,43.78,40.26,40.7,2149827,0
+TASK.US,D,20220118,000000,40,41.09,36.33,36.78,2082287,0
+TASK.US,D,20220119,000000,36.8,37.45,34.84,35.59,2590318,0
+TASK.US,D,20220120,000000,33.835,34.2,26.57,30.13,10497183,0
+TASK.US,D,20220121,000000,29.02,30.3182,27.54,28.79,2963637,0
+TASK.US,D,20220124,000000,28.03,29.97,26.04,29.59,1670564,0
+TASK.US,D,20220125,000000,28.58,29.728,27.75,28.65,1695457,0
+TASK.US,D,20220126,000000,29.38,32,29.1,29.94,1544149,0
+TASK.US,D,20220127,000000,30.12,30.52,27.37,27.63,957227,0
+TASK.US,D,20220128,000000,27.45,29.2,26.85,29.15,459195,0
+TASK.US,D,20220131,000000,29.17,32.25,28.75,32,1014511,0
+TASK.US,D,20220201,000000,32.52,33.8699,31.36,33.25,926969,0
+TASK.US,D,20220202,000000,33.49,33.65,31.731,31.86,424679,0
+TASK.US,D,20220203,000000,30.47,31.01,28.79,29.06,813509,0
+TASK.US,D,20220204,000000,29.69,31.03,29.05,30.55,507494,0
+TASK.US,D,20220207,000000,30.99,32.92,30.63,30.93,580702,0
+TASK.US,D,20220208,000000,30.85,32.57,30.3801,32.04,782639,0
+TASK.US,D,20220209,000000,32.7,34.19,32.38,34.13,762436,0
+TASK.US,D,20220210,000000,32.9,35.65,32.62,33.15,837981,0
+TASK.US,D,20220211,000000,33.17,34.025,31.6872,32.08,436270,0
+TASK.US,D,20220214,000000,32,33.3,31.035,31.84,526645,0
+TASK.US,D,20220215,000000,32.9,33.6,32.42,33.54,363967,0
+TASK.US,D,20220216,000000,33.24,33.33,31.61,32.05,467149,0
+TASK.US,D,20220217,000000,31.37,31.82,28.82,29.25,584162,0
+TASK.US,D,20220218,000000,29.11,29.7739,28.35,28.58,808603,0
+TASK.US,D,20220222,000000,28.06,29.9275,27.76,28.18,456105,0
+TASK.US,D,20220223,000000,28.82,28.93,26.64,26.75,641547,0
+TASK.US,D,20220224,000000,25.31,29.15,25.1195,28.82,760966,0
+TASK.US,D,20220225,000000,29.01,29.01,27.24,27.87,613882,0
+TASK.US,D,20220228,000000,27.48,29.4139,27.1001,28.72,1203901,0
+TASK.US,D,20220301,000000,32,35,30.8003,33.37,2239788,0
+TASK.US,D,20220302,000000,33.44,34.53,32.15,34.51,950600,0
+TASK.US,D,20220303,000000,34.55,35.59,32.87,33.33,989201,0
+TASK.US,D,20220304,000000,32.99,33.91,30.33,30.73,624483,0
+TASK.US,D,20220307,000000,30.5,32.12,29.54,29.59,444587,0
+TASK.US,D,20220308,000000,29.39,32.49,28.82,31.88,546713,0
+TASK.US,D,20220309,000000,32.25,33.55,31.85,33,651023,0
+TASK.US,D,20220310,000000,32.47,34.08,32.08,33.65,674049,0
+TASK.US,D,20220311,000000,33.83,33.99,31.84,32.48,589508,0
+TASK.US,D,20220314,000000,32.25,32.515,30.43,30.8,425816,0
+TASK.US,D,20220315,000000,31.29,32.54,30.8,32.36,236227,0
+TASK.US,D,20220316,000000,33.39,37.48,33.06,37.1,658286,0
+TASK.US,D,20220317,000000,36.69,39.79,35.9,39.46,816945,0
+TASK.US,D,20220318,000000,38.93,40.63,38.01,40.4,521501,0
+TASK.US,D,20220321,000000,40.3,40.57,38.2,38.91,500959,0
+TASK.US,D,20220322,000000,39.05,41.87,39.05,40.71,370568,0
+TASK.US,D,20220323,000000,40.16,40.16,37.85,39.11,856189,0
+TASK.US,D,20220324,000000,39.5,39.83,36.975,39.73,587398,0
+TASK.US,D,20220325,000000,39.74,39.7675,37.62,38.59,294982,0
+TASK.US,D,20220328,000000,38.37,39,36.95,38.3,618414,0
+TASK.US,D,20220329,000000,39.29,39.89,38.55,39.12,843269,0
+TASK.US,D,20220330,000000,39.52,40.8,38.55,38.99,769825,0
+TASK.US,D,20220331,000000,38.93,39.69,37.8,38.46,283486,0
+TASK.US,D,20220401,000000,38.52,40.35,38.52,39.45,345904,0
+TASK.US,D,20220404,000000,39.9,40.59,38.94,40.18,356843,0
+TASK.US,D,20220405,000000,39.87,39.87,37.32,38.49,447165,0
+TASK.US,D,20220406,000000,37.34,38.64,35.7,37.77,853131,0
+TASK.US,D,20220407,000000,37.77,38.66,35.28,36.41,418223,0
+TASK.US,D,20220408,000000,36.23,36.23,33.86,35,533638,0
+TASK.US,D,20220411,000000,34.73,35.91,33.96,35.03,250381,0
+TASK.US,D,20220412,000000,36.19,36.47,34.39,34.66,216881,0
+TASK.US,D,20220413,000000,34.94,36.2,34.29,36,270011,0
+TASK.US,D,20220414,000000,36.37,36.84,35.51,35.96,350710,0
+TASK.US,D,20220418,000000,36.12,36.12,34.805,35.42,272568,0
+TASK.US,D,20220419,000000,35.14,36.93,34.97,36.78,228152,0
+TASK.US,D,20220420,000000,37.28,37.28,34.71,35.29,370787,0
+TASK.US,D,20220421,000000,35.2,36.95,31.35,31.93,643215,0
+TASK.US,D,20220422,000000,31.89,32.63,29.85,30.24,465840,0
+TASK.US,D,20220425,000000,29.79,31.03,29.71,30.17,439905,0
+TASK.US,D,20220426,000000,29.87,29.96,28.57,28.64,384193,0
+TASK.US,D,20220427,000000,28.32,29.5,27.72,28.63,817120,0
+TASK.US,D,20220428,000000,30,32.97,29.06,32.73,1165357,0
+TASK.US,D,20220429,000000,31.6,33.44,28.77,28.89,775351,0
+TASK.US,D,20220502,000000,28.61,30.33,28.2395,28.79,521103,0
+TASK.US,D,20220503,000000,28.62,29.73,28.04,28.47,495225,0
+TASK.US,D,20220504,000000,28.74,29.3882,27.02,29.24,513647,0
+TASK.US,D,20220505,000000,28.7,28.99,26.04,26.47,562189,0
+TASK.US,D,20220506,000000,26.4,26.565,24.55,25.73,635654,0
+TASK.US,D,20220509,000000,25,25.25,22.42,23.33,1066045,0
+TASK.US,D,20220510,000000,22.01,22.01,18.73,19.95,2870393,0
+TASK.US,D,20220511,000000,19.67,20.4,18.22,19.04,679519,0
+TASK.US,D,20220512,000000,18.34,21.44,18.34,20.26,935990,0
+TASK.US,D,20220513,000000,21.06,22.94,21.06,22.61,401100,0
+TASK.US,D,20220516,000000,22.25,22.51,21.45,21.75,368192,0
+TASK.US,D,20220517,000000,22.49,23.61,22.38,23.36,626801,0
+TASK.US,D,20220518,000000,22.69,23.81,21.85,22.02,394147,0
+TASK.US,D,20220519,000000,21.83,23.42,21.81,22.06,393101,0
+TASK.US,D,20220520,000000,22.64,23.26,21.27,22.54,398995,0
+TASK.US,D,20220523,000000,22.79,22.8,21.96,22.26,200472,0
+TASK.US,D,20220524,000000,21.27,21.57,20.06,20.61,553846,0
+TASK.US,D,20220525,000000,20.46,21.47,20.325,21.19,300549,0
+TASK.US,D,20220526,000000,21.13,22.945,21.12,22.34,366501,0
+TASK.US,D,20220527,000000,22.66,24.39,22.66,24.27,370113,0
+TASK.US,D,20220531,000000,24.36,25.28,23.51,24.58,475100,0
+TASK.US,D,20220601,000000,24.68,25.12,23.83,24.2,352298,0
+TASK.US,D,20220602,000000,24.09,26.73,24.09,26.22,698210,0
+TASK.US,D,20220603,000000,25.39,26.41,24.575,24.87,375998,0
+TASK.US,D,20220606,000000,25.36,25.425,23.23,23.32,308762,0
+TASK.US,D,20220607,000000,22.93,24.02,22.665,23.48,334059,0
+TASK.US,D,20220608,000000,23.27,24.24,22.8,23.13,240256,0
+TASK.US,D,20220609,000000,22.85,22.85,20.765,20.89,337751,0
+TASK.US,D,20220610,000000,20.03,20.495,18.745,19.29,437656,0
+TASK.US,D,20220613,000000,17.73,18.205,16.56,16.7,828075,0
+TASK.US,D,20220614,000000,16.68,17.31,16.035,17,967369,0
+TASK.US,D,20220615,000000,17.1,17.78,16.74,17,710419,0
+TASK.US,D,20220616,000000,16.08,16.54,15.12,15.44,646944,0
+TASK.US,D,20220617,000000,15.53,16.3399,15.44,15.49,647349,0
+TASK.US,D,20220621,000000,15.82,16.34,15.13,15.27,688286,0
+TASK.US,D,20220622,000000,14.84,15.93,14.38,15.42,716811,0
+TASK.US,D,20220623,000000,15.57,17.11,15.55,17.01,415757,0
+TASK.US,D,20220624,000000,17.18,18.13,17.0601,17.84,479537,0
+TASK.US,D,20220627,000000,18.38,18.48,17.4,18.27,445892,0
+TASK.US,D,20220628,000000,18.23,18.5,16.73,16.83,425651,0
+TASK.US,D,20220629,000000,16.84,17.11,16.43,16.89,154226,0
+TASK.US,D,20220630,000000,16.51,16.88,15.68,16.86,421643,0
+TASK.US,D,20220701,000000,16.68,17.7,16.68,17.4,235023,0
+TASK.US,D,20220705,000000,16.96,18.67,16.78,18.66,309992,0
+TASK.US,D,20220706,000000,18.55,19.12,18.37,18.41,450954,0
+TASK.US,D,20220707,000000,18.51,19.38,18.485,19.27,238765,0
+TASK.US,D,20220708,000000,18.88,19.42,18.43,18.81,188761,0
+TASK.US,D,20220711,000000,18.6,18.93,17.8901,18.68,218554,0
+TASK.US,D,20220712,000000,18.67,19.51,18.23,18.38,225420,0
+TASK.US,D,20220713,000000,17.72,18.7,17.5496,18.54,173513,0
+TASK.US,D,20220714,000000,18.23,18.23,17.35,17.5,189866,0
+TASK.US,D,20220715,000000,18.1,18.15,17.155,18.11,223535,0
+TASK.US,D,20220718,000000,18.63,18.99,17.88,18.04,200622,0
+TASK.US,D,20220719,000000,18.98,19.87,18.7,19.47,402617,0
+TASK.US,D,20220720,000000,19.35,21.72,19.1249,21.52,653028,0
+TASK.US,D,20220721,000000,21.52,21.635,20.67,21.46,374485,0
+TASK.US,D,20220722,000000,21.49,21.49,19.95,20.22,332170,0
+TASK.US,D,20220725,000000,19.48,20.57,19.18,20.25,225636,0
+TASK.US,D,20220726,000000,19.99,19.99,18.36,18.63,263468,0
+TASK.US,D,20220727,000000,19.04,19.4999,18.75,19.28,424003,0
+TASK.US,D,20220728,000000,19.27,19.97,18.73,19.93,243684,0
+TASK.US,D,20220729,000000,20.03,21.12,19.81,21.03,305302,0
+TASK.US,D,20220801,000000,20.78,22.1069,20.53,21.58,317879,0
+TASK.US,D,20220802,000000,21.25,22.3061,21.1,21.95,316235,0
+TASK.US,D,20220803,000000,22.28,23.635,22.03,23.43,438574,0
+TASK.US,D,20220804,000000,23.25,23.6,21.815,22.17,415940,0
+TASK.US,D,20220805,000000,21.44,22.98,21.44,22.93,549169,0
+TASK.US,D,20220808,000000,23.33,24.37,23.04,23.43,549325,0
+TASK.US,D,20220809,000000,19.15,20.4735,17.6001,17.73,1984921,0
+TASK.US,D,20220810,000000,18.02,18.73,16.82,17.28,1147159,0
+TASK.US,D,20220811,000000,17.62,18.16,16.04,16.13,1001485,0
+TASK.US,D,20220812,000000,16.51,16.66,15.83,16.18,809944,0
+TASK.US,D,20220815,000000,15.65,16.17,15.54,15.97,550108,0
+TASK.US,D,20220816,000000,15.93,16.11,15.12,15.95,887976,0
+TASK.US,D,20220817,000000,15.52,15.915,15.24,15.63,521280,0
+TASK.US,D,20220818,000000,15.63,15.8,15.25,15.45,332751,0
+TASK.US,D,20220819,000000,15.38,15.43,14.52,14.71,589942,0
+TASK.US,D,20220822,000000,14.42,14.76,14.09,14.22,431629,0
+TASK.US,D,20220823,000000,14.19,14.58,13.86,13.9,404252,0
+TASK.US,D,20220824,000000,13.95,14.67,13.6,14.1,488568,0
+TASK.US,D,20220825,000000,14.41,15.02,14.18,14.71,1106460,0
+TASK.US,D,20220826,000000,14.63,15.07,14.48,14.76,652107,0
+TASK.US,D,20220829,000000,14.51,15.04,14.3,14.34,346833,0
+TASK.US,D,20220830,000000,14.5,14.81,14.33,14.79,463286,0
+TASK.US,D,20220831,000000,14.95,15.15,14.485,14.88,645722,0
+TASK.US,D,20220901,000000,14.58,14.58,13.66,14.53,585408,0
+TASK.US,D,20220902,000000,14.63,14.8,14.185,14.53,302899,0
+TASK.US,D,20220906,000000,14.64,14.84,14.31,14.74,410255,0
+TASK.US,D,20220907,000000,15.35,16.88,15.05,16.58,1119064,0
+TASK.US,D,20220908,000000,16.29,17.96,15.98,17.94,1140717,0
+TASK.US,D,20220909,000000,18.15,19.07,18.05,18.99,870722,0
+TASK.US,D,20220912,000000,19.06,19.64,18.84,18.98,701913,0
+TASK.US,D,20220913,000000,17.94,19,17.8,18.16,836256,0
+TASK.US,D,20220914,000000,17.87,18.77,17.8,18.73,575634,0
+TASK.US,D,20220915,000000,18.77,19.05,17.54,18,666183,0
+TASK.US,D,20220916,000000,17.39,17.48,16.7,17.34,523074,0
+TASK.US,D,20220919,000000,17.03,17.24,16.48,16.9,459524,0
+TASK.US,D,20220920,000000,16.64,17.05,16.5096,16.61,223625,0
+TASK.US,D,20220921,000000,16.72,16.88,15.88,16.02,520103,0
+TASK.US,D,20220922,000000,15.69,16.12,15.06,15.25,448909,0
+TASK.US,D,20220923,000000,15.03,15.53,14.85,15.53,319362,0
+TASK.US,D,20220926,000000,15.5,16.33,15.5,15.91,335928,0
+TASK.US,D,20220927,000000,16.08,16.47,15.47,15.67,403246,0
+TASK.US,D,20220928,000000,15.72,17,15.71,16.87,426907,0
+TASK.US,D,20220929,000000,16.55,16.83,16.25,16.41,290965,0
+TASK.US,D,20220930,000000,16.3,16.64,15.93,16.1,419548,0
+TASK.US,D,20221003,000000,16.16,16.73,15.72,16.71,355940,0
+TASK.US,D,20221004,000000,17.25,18.5,17.1999,18.32,457446,0
+TASK.US,D,20221005,000000,17.91,19,17.56,18.9,416450,0
+TASK.US,D,20221006,000000,18.66,19.34,18.13,18.39,458481,0
+TASK.US,D,20221007,000000,17.93,18.275,17.55,17.78,255650,0
+TASK.US,D,20221010,000000,17.81,18.6,17.63,17.93,327274,0
+TASK.US,D,20221011,000000,17.75,19.29,17.28,18.59,389513,0
+TASK.US,D,20221012,000000,18.49,18.778,17.56,17.97,253885,0
+TASK.US,D,20221013,000000,17.24,18.52,16.79,18.31,229437,0
+TASK.US,D,20221014,000000,18.5,19.09,17.09,17.22,231843,0
+TASK.US,D,20221017,000000,17.28,19.27,17.28,18.81,439090,0
+TASK.US,D,20221018,000000,19.18,19.9,18.78,19.66,536578,0
+TASK.US,D,20221019,000000,19.33,19.82,18.7,18.8,298157,0
+TASK.US,D,20221020,000000,18.52,20.08,18.52,19.17,309410,0
+TASK.US,D,20221021,000000,19.14,19.94,18.57,19.87,250282,0
+TASK.US,D,20221024,000000,20.39,20.39,19.09,19.55,319440,0
+TASK.US,D,20221025,000000,19.53,20.99,19.53,20.14,503551,0
+TASK.US,D,20221026,000000,19.81,20.99,19.71,19.74,466314,0
+TASK.US,D,20221027,000000,19.64,20.439,19.445,20.21,219734,0
+TASK.US,D,20221028,000000,20.17,20.99,19.545,20.97,388405,0
+TASK.US,D,20221031,000000,20.77,21.38,19.77,20.19,380649,0
+TASK.US,D,20221101,000000,20.7,20.9794,20.16,20.54,280308,0
+TASK.US,D,20221102,000000,20.37,20.37,17.78,18.03,791585,0
+TASK.US,D,20221103,000000,17.71,17.78,16.935,17.24,519356,0
+TASK.US,D,20221104,000000,17.56,18.04,16.87,17.05,385320,0
+TASK.US,D,20221107,000000,17.05,17.2052,15.88,16.04,809267,0
+TASK.US,D,20221108,000000,18.49,22.54,18.49,22.01,3465104,0
+TASK.US,D,20221109,000000,21.3,21.96,18.08,18.92,1419241,0
+TASK.US,D,20221110,000000,20.09,22.14,20.09,22.08,716200,0
+TASK.US,D,20221111,000000,22.09,23.42,21.511,22.39,700625,0
+TASK.US,D,20221114,000000,21.97,23.19,21.66,22.73,439789,0
+TASK.US,D,20221115,000000,23.49,24.1,22.18,22.26,410981,0
+TASK.US,D,20221116,000000,21.87,22.141,20.48,20.67,491340,0
+TASK.US,D,20221117,000000,20.05,21.26,19.78,20.52,304025,0
+TASK.US,D,20221118,000000,21.12,21.7396,19.28,19.72,341651,0
+TASK.US,D,20221121,000000,19.45,19.99,19.06,19.73,202194,0
+TASK.US,D,20221122,000000,19.75,20.3229,19.15,19.9,164367,0
+TASK.US,D,20221123,000000,19.82,20.1299,19.2,19.72,312932,0
+TASK.US,D,20221125,000000,19.56,19.7002,19.18,19.24,90088,0
+TASK.US,D,20221128,000000,19.01,19.78,18.79,18.85,203028,0
+TASK.US,D,20221129,000000,18.77,19.3,18.5,18.73,224672,0
+TASK.US,D,20221130,000000,18.8,19.75,18.34,19.67,312264,0
+TASK.US,D,20221201,000000,19.75,20.7321,19.73,20.25,220241,0
+TASK.US,D,20221202,000000,19.72,21.25,19.525,21.18,281019,0
+TASK.US,D,20221205,000000,20.94,21.42,20.12,20.32,212418,0
+TASK.US,D,20221206,000000,20.14,20.14,18.92,19.09,208170,0
+TASK.US,D,20221207,000000,19.12,19.93,18.63,19.21,216413,0
+TASK.US,D,20221208,000000,19.4,19.595,17.88,17.99,294897,0
+TASK.US,D,20221209,000000,17.84,18.1408,17.55,17.7,221717,0
+TASK.US,D,20221212,000000,17.67,18.12,17.55,18.12,235038,0
+TASK.US,D,20221213,000000,19.3,20.12,18.06,18.45,477256,0
+TASK.US,D,20221214,000000,18.25,18.64,17.19,17.36,345910,0
+TASK.US,D,20221215,000000,17.22,17.87,16.58,16.93,442015,0
+TASK.US,D,20221216,000000,16.73,17.69,16.715,17.1,410386,0
+TASK.US,D,20221219,000000,17.09,17.09,16.09,16.35,457439,0
+TASK.US,D,20221220,000000,16.13,16.93,15.93,16.48,234817,0
+TASK.US,D,20221221,000000,16.71,17.25,16.29,16.72,187637,0
+TASK.US,D,20221222,000000,16.34,16.44,15.23,16.13,331136,0
+TASK.US,D,20221223,000000,16.13,16.43,15.72,16.05,174035,0
+TASK.US,D,20221227,000000,15.85,16.02,15.415,15.51,156267,0
+TASK.US,D,20221228,000000,15.46,15.9,15.35,15.7,208716,0
+TASK.US,D,20221229,000000,15.99,16.92,15.85,16.9,213989,0
+TASK.US,D,20221230,000000,16.49,16.995,16.1704,16.9,276870,0
+TASK.US,D,20230103,000000,17.43,18.01,16.81,17.32,483261,0
+TASK.US,D,20230104,000000,17.58,17.93,17.08,17.81,233597,0
+TASK.US,D,20230105,000000,17.54,17.54,17,17.05,170784,0
+TASK.US,D,20230106,000000,17.23,17.23,16.48,16.73,206299,0
+TASK.US,D,20230109,000000,16.13,17.28,16.1,16.81,195869,0
+TASK.US,D,20230110,000000,16.79,17.12,16.15,16.25,186416,0
+TASK.US,D,20230111,000000,16.29,16.29,15.765,16.29,194803,0
+TASK.US,D,20230112,000000,16.47,17.51,16.11,17.5,277312,0
+TASK.US,D,20230113,000000,17.19,17.88,17.1258,17.67,189781,0
+TASK.US,D,20230117,000000,17.53,17.84,17.3,17.71,184627,0
+TASK.US,D,20230118,000000,17.93,18.1,17.45,18.07,262739,0
+TASK.US,D,20230119,000000,17.96,18.28,17.5606,17.73,231680,0
+TASK.US,D,20230120,000000,17.8,18.55,17.79,18.39,167774,0
+TASK.US,D,20230123,000000,18.43,18.48,17.97,18.38,256965,0
+TASK.US,D,20230124,000000,18.3,18.66,17.4,17.68,486445,0
+TASK.US,D,20230125,000000,17.25,17.76,17.04,17.54,169669,0
+TASK.US,D,20230126,000000,17.86,18,17.2,17.78,468535,0
+TASK.US,D,20230127,000000,17.8,18.22,17.15,18,327906,0
+TASK.US,D,20230130,000000,17.66,18.47,17.53,17.86,339574,0
+TASK.US,D,20230131,000000,17.93,18.9,17.5725,18.65,275681,0
+TASK.US,D,20230201,000000,18.72,19.52,18.38,19.48,286404,0
+TASK.US,D,20230202,000000,19.95,20.34,19.5905,20.04,390931,0
+TASK.US,D,20230203,000000,19.43,19.89,19.08,19.1,151628,0
+TASK.US,D,20230206,000000,18.74,18.88,18.13,18.63,180712,0
+TASK.US,D,20230207,000000,18.63,19.1,18.14,19.1,185171,0
+TASK.US,D,20230208,000000,19.1,19.8,18.83,19.43,181344,0
+TASK.US,D,20230209,000000,19.59,19.7942,18.66,18.72,325879,0
+TASK.US,D,20230210,000000,18.63,18.95,18.35,18.41,138074,0
+TASK.US,D,20230213,000000,18.44,19.28,18.16,19.14,146514,0
+TASK.US,D,20230214,000000,19.06,19.5,18.7,19.11,216868,0
+TASK.US,D,20230215,000000,19.03,20.31,18.96,19.98,223850,0
+TASK.US,D,20230216,000000,19.55,19.9199,19.04,19.32,195141,0
+TASK.US,D,20230217,000000,19.19,19.6,18.8071,19.56,206340,0
+TASK.US,D,20230221,000000,19.19,19.79,18.625,18.91,360366,0
+TASK.US,D,20230222,000000,18.96,20,18.96,19.5,427519,0
+TASK.US,D,20230223,000000,19.72,21.58,19.72,20.94,724079,0
+TASK.US,D,20230224,000000,20.42,20.74,19.94,20.72,441077,0
+TASK.US,D,20230227,000000,20.93,22,20.49,20.74,771476,0
+TASK.US,D,20230228,000000,17.75,18.69,14.83,17.205,2451048,0
+TASK.US,D,20230301,000000,17.16,18.7456,17.15,18.035,430357,0
+TASK.US,D,20230302,000000,17.81,18.39,17.531,17.85,400087,0
+TASK.US,D,20230303,000000,18.01,18.3,17.76,18.26,306966,0
+TASK.US,D,20230306,000000,18.26,18.46,17.73,18.13,224193,0
+TASK.US,D,20230307,000000,18.1,18.4,17.71,17.89,245194,0
+TASK.US,D,20230308,000000,17.99,18.085,17.6501,17.81,188887,0
+TASK.US,D,20230309,000000,17.74,18.4,17.59,17.71,269164,0
+TASK.US,D,20230310,000000,17.7,17.7144,16.51,16.6,360830,0
+TASK.US,D,20230313,000000,16.3,16.34,15.775,15.78,298266,0
+TASK.US,D,20230314,000000,16.3,16.46,14.945,15.05,623170,0
+TASK.US,D,20230315,000000,14.57,14.96,13.96,14.43,383978,0
+TASK.US,D,20230316,000000,14.23,14.58,13.8,14.41,1425989,0
+TASK.US,D,20230317,000000,14.32,14.6899,14.1,14.15,688753,0
+TASK.US,D,20230320,000000,14.19,14.56,13.96,14.2,292134,0
+TASK.US,D,20230321,000000,14.36,14.889,14.26,14.75,388532,0
+TASK.US,D,20230322,000000,14.77,14.96,13.86,13.86,238896,0
+TASK.US,D,20230323,000000,13.95,14.585,13.95,14.25,349371,0
+TASK.US,D,20230324,000000,14.05,14.34,13.8,14.3,373002,0
+TASK.US,D,20230327,000000,14.37,14.96,14.12,14.85,307730,0
+TASK.US,D,20230328,000000,14.75,15.06,14.2,14.49,380762,0
+TASK.US,D,20230329,000000,14.7,14.9608,14.29,14.6,730097,0
+TASK.US,D,20230330,000000,14.8,15.03,14.46,14.51,300493,0
+TASK.US,D,20230331,000000,14.7,14.9199,14.21,14.44,307726,0
+TASK.US,D,20230403,000000,14.44,14.44,13.71,14.15,802172,0
+TASK.US,D,20230404,000000,14.16,14.25,13.49,13.64,483238,0
+TASK.US,D,20230405,000000,13.52,13.625,12.7,13.1,504431,0
+TASK.US,D,20230406,000000,13.05,13.38,12.86,13.23,263355,0
+TASK.US,D,20230410,000000,13.12,13.752,12.9581,13.48,298468,0
+TASK.US,D,20230411,000000,13.55,13.98,13.55,13.86,233943,0
+TASK.US,D,20230412,000000,14.1,14.8,13.97,14.54,485888,0
+TASK.US,D,20230413,000000,14.72,15.15,14.44,14.5,334262,0
+TASK.US,D,20230414,000000,14.55,15,14.44,14.51,521287,0
+TASK.US,D,20230417,000000,14.49,14.715,14.15,14.32,214257,0
+TASK.US,D,20230418,000000,14.47,14.47,14.04,14.2,184755,0
+TASK.US,D,20230419,000000,14.07,14.28,13.72,13.83,223164,0
+TASK.US,D,20230420,000000,13.7,13.85,13.32,13.45,166609,0
+TASK.US,D,20230421,000000,13.46,13.5,12.78,13.05,385551,0
+TASK.US,D,20230424,000000,13.1,13.305,12.71,12.77,212061,0
+TASK.US,D,20230425,000000,12.64,12.735,12.33,12.43,316533,0
+TASK.US,D,20230426,000000,12.4,12.63,12.28,12.38,361274,0
+TASK.US,D,20230427,000000,12.51,12.995,12.51,12.64,604932,0
+TASK.US,D,20230428,000000,12.57,13.49,12.57,13.46,440393,0
+TASK.US,D,20230501,000000,13.4,13.58,13.22,13.45,301268,0
+TASK.US,D,20230502,000000,13.36,13.36,12.34,12.45,1095913,0
+TASK.US,D,20230503,000000,12.53,13.01,12,12.07,898940,0
+TASK.US,D,20230504,000000,12.01,12.05,11.42,11.72,1244675,0
+TASK.US,D,20230505,000000,11.93,12.35,11.69,11.83,613116,0
+TASK.US,D,20230508,000000,11.89,12.365,11.86,12.23,1056845,0
+TASK.US,D,20230509,000000,11.32,12.6834,11.03,11.9,2556564,0
+TASK.US,D,20230510,000000,12.02,12.65,11.06,11.18,1380179,0
+TASK.US,D,20230511,000000,11.06,12.12,11.06,11.33,758263,0
+TASK.US,D,20230512,000000,11.33,11.44,10.86,11.02,360197,0
+TASK.US,D,20230515,000000,11.09,11.52,10.985,11.45,398081,0
+TASK.US,D,20230516,000000,11.33,11.3515,10.77,10.95,592033,0
+TASK.US,D,20230517,000000,11.06,11.34,10.955,11.19,362007,0
+TASK.US,D,20230518,000000,11.12,11.56,11.0084,11.49,333124,0
+TASK.US,D,20230519,000000,11.54,11.63,11.29,11.31,318926,0
+TASK.US,D,20230522,000000,11.3,11.95,11.23,11.84,369970,0
+TASK.US,D,20230523,000000,11.72,11.95,11.38,11.58,327459,0
+TASK.US,D,20230524,000000,11.49,11.54,11.12,11.29,291707,0
+TASK.US,D,20230525,000000,11.26,11.41,11.02,11.3,227449,0
+TASK.US,D,20230526,000000,11.42,11.5,11.07,11.15,548590,0
+TASK.US,D,20230530,000000,11.21,11.42,10.55,10.65,386702,0
+TASK.US,D,20230531,000000,10.62,10.9,10.37,10.85,1505014,0
+TASK.US,D,20230601,000000,11.01,12.1,11,11.57,858147,0
+TASK.US,D,20230602,000000,11.75,11.91,11.49,11.53,766078,0
+TASK.US,D,20230605,000000,11.43,11.64,11.16,11.51,1023436,0
+TASK.US,D,20230606,000000,11.45,12.15,11.4,11.9,590551,0
+TASK.US,D,20230607,000000,11.99,12.15,11.66,11.84,521641,0
+TASK.US,D,20230608,000000,11.89,12.1182,11.46,12.02,376158,0
+TASK.US,D,20230609,000000,12.03,12.4,11.88,12.08,618773,0
+TASK.US,D,20230612,000000,12.04,12.64,11.93,12.06,606913,0
+TASK.US,D,20230613,000000,12.15,12.22,11.8,11.93,486995,0
+TASK.US,D,20230614,000000,11.98,12.2,11.515,11.57,430703,0
+TASK.US,D,20230615,000000,11.5,11.72,11.31,11.38,1208628,0
+TASK.US,D,20230616,000000,11.52,11.98,11.31,11.36,481182,0
+TASK.US,D,20230620,000000,11.27,11.745,11.1,11.67,492213,0
+TASK.US,D,20230621,000000,11.61,11.61,11.19,11.32,431738,0
+TASK.US,D,20230622,000000,11.1,11.43,10.9,11.4,307798,0
+TASK.US,D,20230623,000000,11.18,11.24,10.98,11.12,353540,0
+TASK.US,D,20230626,000000,11.28,11.47,11.1,11.24,228628,0
+TASK.US,D,20230627,000000,11.27,11.5,11.06,11.35,1005082,0
+TASK.US,D,20230628,000000,11.34,11.51,10.86,10.92,896487,0
+TASK.US,D,20230629,000000,10.82,11.5,10.82,11.39,3210151,0
+TASK.US,D,20230630,000000,11.55,11.6,11.26,11.32,1093606,0
+TASK.US,D,20230703,000000,11.55,11.5599,11.275,11.35,447676,0
+TASK.US,D,20230705,000000,11.32,11.32,10.94,11.05,397490,0
+TASK.US,D,20230706,000000,11.01,11.01,10.52,10.73,484730,0
+TASK.US,D,20230707,000000,10.72,11.65,10.7,11.62,583765,0
+TASK.US,D,20230710,000000,11.61,12.25,11.49,12.14,461019,0
+TASK.US,D,20230711,000000,12.25,12.49,12.08,12.46,446203,0
+TASK.US,D,20230712,000000,12.67,12.84,12.23,12.44,300080,0
+TASK.US,D,20230713,000000,12.52,13.42,12.52,13.31,360631,0
+TASK.US,D,20230714,000000,12.81,13,11.96,12,587092,0
+TASK.US,D,20230717,000000,12.01,12.38,11.94,12.13,331196,0
+TASK.US,D,20230718,000000,12.15,12.23,11.98,12.2,241310,0
+TASK.US,D,20230719,000000,12.33,12.8,12.19,12.46,363084,0
+TASK.US,D,20230720,000000,12.39,12.4284,11.82,11.93,304102,0
+TASK.US,D,20230721,000000,12.09,12.09,11.55,11.89,290026,0
+TASK.US,D,20230724,000000,11.85,12.08,11.7428,11.96,233323,0
+TASK.US,D,20230725,000000,11.91,12.15,11.75,11.86,342741,0
+TASK.US,D,20230726,000000,11.83,12.03,11.75,11.99,367148,0
+TASK.US,D,20230727,000000,12.08,12.28,11.72,11.72,853531,0
+TASK.US,D,20230728,000000,11.9,12.09,11.66,12.03,439082,0
+TASK.US,D,20230731,000000,12.05,12.2051,11.97,12.06,302149,0
+TASK.US,D,20230801,000000,12.05,12.58,12,12.2,579273,0
+TASK.US,D,20230802,000000,11.98,12.08,11.61,11.81,299389,0
+TASK.US,D,20230803,000000,11.8,12.69,11.78,12.59,1007054,0
+TASK.US,D,20230804,000000,12.59,12.98,12.29,12.3,500607,0
+TASK.US,D,20230807,000000,12.29,12.35,11.71,12.2,736262,0
+TASK.US,D,20230808,000000,12.17,12.36,11.94,12.31,739856,0
+TASK.US,D,20230809,000000,12.02,12.155,11.9,11.98,949871,0
+TASK.US,D,20230810,000000,8.8,10.83,8.8,10.2,1987346,0
+TASK.US,D,20230811,000000,10.07,10.32,9.86,9.96,734806,0
+TASK.US,D,20230814,000000,9.87,10.74,9.79,10.64,587392,0
+TASK.US,D,20230815,000000,10.47,10.84,10.19,10.24,500939,0
+TASK.US,D,20230816,000000,10.08,10.2,9.83,9.87,1338799,0
+TASK.US,D,20230817,000000,9.97,9.97,9.59,9.6,666437,0
+TASK.US,D,20230818,000000,9.42,9.6,9.3212,9.35,1337841,0
+TASK.US,D,20230821,000000,9.35,9.75,9.35,9.72,1609802,0
+TASK.US,D,20230822,000000,9.82,10.23,9.8,10.03,896666,0
+TASK.US,D,20230823,000000,10.06,10.33,10,10.09,636077,0
+TASK.US,D,20230824,000000,10,10.12,9.71,9.72,585767,0
+TASK.US,D,20230825,000000,9.73,10.16,9.67,9.93,474615,0
+TASK.US,D,20230828,000000,9.94,10.11,9.77,9.79,243519,0
+TASK.US,D,20230829,000000,9.76,10.085,9.7,10.03,362494,0
+TASK.US,D,20230830,000000,9.97,10.2427,9.8925,10.09,276516,0
+TASK.US,D,20230831,000000,10.06,10.22,9.85,9.9,226573,0
+TASK.US,D,20230901,000000,10.03,10.17,9.95,10.06,217787,0
+TASK.US,D,20230905,000000,9.95,10.04,9.77,9.77,277943,0
+TASK.US,D,20230906,000000,9.69,9.8,9.51,9.6,278351,0
+TASK.US,D,20230907,000000,9.46,9.47,9.15,9.375,316029,0
+TASK.US,D,20230908,000000,9.4,9.71,9.375,9.61,386675,0
+TASK.US,D,20230911,000000,9.51,9.7299,9.48,9.51,374319,0
+TASK.US,D,20230912,000000,9.34,9.64,9.34,9.42,253259,0
+TASK.US,D,20230913,000000,9.41,9.47,9.12,9.26,447162,0
+TASK.US,D,20230914,000000,9.38,9.655,9.38,9.49,318056,0
+TASK.US,D,20230915,000000,9.43,9.56,9.26,9.26,431714,0
+TASK.US,D,20230918,000000,9.27,9.5,9.01,9.13,1129861,0
+TASK.US,D,20230919,000000,9.09,9.705,9.06,9.58,923970,0
+TASK.US,D,20230920,000000,9.65,10.15,9.65,9.74,521891,0
+TASK.US,D,20230921,000000,9.57,9.75,9.49,9.5,316250,0
+TASK.US,D,20230922,000000,9.59,9.805,9.49,9.74,351144,0
+TASK.US,D,20230925,000000,9.71,10.06,9.68,10.05,288793,0
+TASK.US,D,20230926,000000,10.03,10.09,9.815,9.92,297746,0
+TASK.US,D,20230927,000000,10.01,10.13,9.78,10.06,205748,0
+TASK.US,D,20230928,000000,10.07,10.45,9.98,10.09,348418,0
+TASK.US,D,20230929,000000,10.27,10.49,10.11,10.38,557859,0
+TASK.US,D,20231002,000000,10.34,10.34,9.66,9.73,290402,0
+TASK.US,D,20231003,000000,9.59,9.965,9.52,9.64,207209,0
+TASK.US,D,20231004,000000,9.71,9.71,9.27,9.38,146864,0
+TASK.US,D,20231005,000000,9.3,9.35,9.06,9.33,151941,0
+TASK.US,D,20231006,000000,9.24,9.32,9.07,9.09,249578,0
+TASK.US,D,20231009,000000,9.07,9.315,9,9.14,1635709,0
+TASK.US,D,20231010,000000,9.31,9.485,9.14,9.15,612241,0
+TASK.US,D,20231011,000000,9.18,9.31,8.745,8.94,519570,0
+TASK.US,D,20231012,000000,9,9,8.14,8.33,563879,0
+TASK.US,D,20231013,000000,8.32,8.37,7.945,8.175,693073,0
+TASK.US,D,20231016,000000,8.27,8.89,8.245,8.85,632354,0
+TASK.US,D,20231017,000000,8.79,9.43,8.79,9.09,347623,0
+TASK.US,D,20231018,000000,9,9,8.54,8.61,257540,0
+TASK.US,D,20231019,000000,8.52,8.96,8.42,8.76,493245,0
+TASK.US,D,20231020,000000,8.76,9.17,8.63,8.91,566124,0
+TASK.US,D,20231023,000000,8.79,8.94,8.62,8.63,225903,0
+TASK.US,D,20231024,000000,8.73,8.95,8.44,8.55,545501,0
+TASK.US,D,20231025,000000,8.52,8.59,8.25,8.59,321609,0
+TASK.US,D,20231026,000000,8.63,8.99,8.63,8.81,239131,0
+TASK.US,D,20231027,000000,8.83,8.94,8.71,8.73,263115,0
+TASK.US,D,20231030,000000,8.82,9.14,8.675,9.12,217945,0
+TASK.US,D,20231031,000000,9.08,9.33,9.0701,9.28,535162,0
+TASK.US,D,20231101,000000,9.22,9.35,9.1,9.3,251286,0
+TASK.US,D,20231102,000000,9.49,9.86,9.47,9.72,448657,0
+TASK.US,D,20231103,000000,9.87,10.22,9.87,10.11,648846,0
+TASK.US,D,20231106,000000,10.25,10.46,9.985,10.26,613543,0
+TASK.US,D,20231107,000000,11.75,12.22,11.21,12.1,1542125,0
+TASK.US,D,20231108,000000,12.04,13.14,11.8515,12.76,1204222,0
+TASK.US,D,20231109,000000,12.56,13.3,12.3,12.89,858573,0
+TASK.US,D,20231110,000000,12.81,12.91,12.46,12.66,430941,0
+TASK.US,D,20231113,000000,12.58,13.09,12.5212,12.66,354800,0
+TASK.US,D,20231114,000000,13.01,13.25,12.87,13.19,454101,0
+TASK.US,D,20231115,000000,13.17,13.58,12.68,12.7,468019,0
+TASK.US,D,20231116,000000,12.68,12.98,12.44,12.74,338816,0
+TASK.US,D,20231117,000000,12.83,12.89,12.61,12.69,293160,0
+TASK.US,D,20231120,000000,12.63,12.72,12.29,12.52,525406,0
+TASK.US,D,20231121,000000,12.44,12.531,12,12.14,454273,0
+TASK.US,D,20231122,000000,12.14,12.37,11.91,12.22,529901,0
+TASK.US,D,20231124,000000,12.22,12.45,12.15,12.37,140108,0
+TASK.US,D,20231127,000000,12.31,12.33,11.98,12.09,283458,0
+TASK.US,D,20231128,000000,12.06,12.23,11.8476,12,405291,0
+TASK.US,D,20231129,000000,12.07,12.3,11.88,11.95,280213,0
+TASK.US,D,20231130,000000,11.96,12.19,11.9319,12.02,412819,0
+TASK.US,D,20231201,000000,11.97,12.64,11.95,12.38,413066,0
+TASK.US,D,20231204,000000,12.42,13.01,12.26,12.78,339407,0
+TASK.US,D,20231205,000000,12.67,12.78,12.39,12.45,244772,0
+TASK.US,D,20231206,000000,12.53,12.66,12.15,12.16,202640,0
+TASK.US,D,20231207,000000,12.2,12.89,12.15,12.67,321292,0
+TASK.US,D,20231208,000000,12.67,12.795,12.33,12.42,208434,0
+TASK.US,D,20231211,000000,12.27,12.45,12.1972,12.36,168178,0
+TASK.US,D,20231212,000000,12.33,12.33,11.98,12.06,253457,0
+TASK.US,D,20231213,000000,12.06,12.53,12.017,12.48,271313,0
+TASK.US,D,20231214,000000,12.57,12.77,12.13,12.56,498325,0
+TASK.US,D,20231215,000000,12.55,12.985,12.46,12.61,514421,0
+TASK.US,D,20231218,000000,12.69,12.77,11.97,12.05,290893,0
+TASK.US,D,20231219,000000,12.08,12.43,12.06,12.4,363436,0
+TASK.US,D,20231220,000000,12.34,12.6,11.97,12.01,269532,0
+TASK.US,D,20231221,000000,12.04,12.35,12.02,12.29,121206,0
+TASK.US,D,20231222,000000,12.53,12.65,12.45,12.58,101373,0
+TASK.US,D,20231226,000000,12.58,12.64,12.34,12.5,135342,0
+TASK.US,D,20231227,000000,12.5,12.82,12.42,12.8,145101,0
+TASK.US,D,20231228,000000,12.74,13.49,12.74,13.43,343179,0
+TASK.US,D,20231229,000000,13.38,13.63,12.97,13.07,299898,0
+TASK.US,D,20240102,000000,13,13.145,12.66,12.82,139433,0
+TASK.US,D,20240103,000000,12.63,12.63,11.93,11.93,216110,0
+TASK.US,D,20240104,000000,11.93,12.29,11.93,11.97,159255,0
+TASK.US,D,20240105,000000,11.94,12.19,11.78,12.01,263133,0
+TASK.US,D,20240108,000000,12.24,12.34,11.99,12,182776,0
+TASK.US,D,20240109,000000,11.82,12.63,11.69,12.63,326877,0
+TASK.US,D,20240110,000000,12.57,12.91,12.48,12.51,283250,0
+TASK.US,D,20240111,000000,12.44,12.575,11.99,12.2,175117,0
+TASK.US,D,20240112,000000,12.31,12.77,12.31,12.64,147285,0
+TASK.US,D,20240116,000000,12.45,12.505,12.0903,12.45,250248,0
+TASK.US,D,20240117,000000,12.59,12.59,12.05,12.52,207510,0
+TASK.US,D,20240118,000000,12.61,12.85,12.3925,12.83,165216,0
+TASK.US,D,20240119,000000,12.88,13.29,12.58,13.27,224754,0
+TASK.US,D,20240122,000000,13.35,13.95,13.3,13.94,234869,0
+TASK.US,D,20240123,000000,14.04,14.38,13.6,14.2,365798,0
+TASK.US,D,20240124,000000,14.31,14.35,13.465,13.55,222844,0
+TASK.US,D,20240125,000000,13.72,13.79,13.06,13.12,147400,0
+TASK.US,D,20240126,000000,13.07,13.44,13.04,13.36,106314,0
+TASK.US,D,20240129,000000,13.24,13.62,13,13.56,141241,0
+TASK.US,D,20240130,000000,13.56,13.56,13.14,13.26,230867,0
+TASK.US,D,20240131,000000,13.12,13.24,12.42,12.44,155454,0
+TASK.US,D,20240201,000000,12.5,12.89,12.41,12.65,236169,0
+TASK.US,D,20240202,000000,12.42,12.51,12,12.37,214428,0
+TASK.US,D,20240205,000000,12.12,12.208,11.9,12,271348,0
+TASK.US,D,20240206,000000,11.97,12.19,11.97,11.99,157656,0
+TASK.US,D,20240207,000000,12.05,12.18,11.83,12.15,305798,0
+TASK.US,D,20240208,000000,12.22,12.46,12.06,12.1,180205,0
+TASK.US,D,20240209,000000,12.12,12.3,12.03,12.2,106844,0
+TASK.US,D,20240212,000000,12.07,13.09,12.07,12.88,208597,0
+TASK.US,D,20240213,000000,12.41,12.6,12,12.12,140106,0
+TASK.US,D,20240214,000000,12.27,12.48,12.09,12.46,132179,0
+TASK.US,D,20240215,000000,12.6,12.88,12.47,12.57,216405,0
+TASK.US,D,20240216,000000,12.45,12.57,12.175,12.23,133153,0
+TASK.US,D,20240220,000000,12.2,12.4499,12.0203,12.26,146569,0
+TASK.US,D,20240221,000000,12.25,12.28,12,12.21,162484,0
+TASK.US,D,20240222,000000,12.23,12.265,12,12,147062,0
+TASK.US,D,20240223,000000,12.23,12.54,12.15,12.27,211436,0
+TASK.US,D,20240226,000000,12.23,12.65,12.1,12.23,243299,0
+TASK.US,D,20240227,000000,12.26,12.6897,12.2,12.61,233183,0
+TASK.US,D,20240228,000000,12.27,12.64,12,12.39,490997,0
+TASK.US,D,20240229,000000,13.37,14.67,13.12,13.33,584260,0
+TASK.US,D,20240301,000000,13.2,13.49,12.7746,13.21,229249,0
+TASK.US,D,20240304,000000,13.21,13.45,13.105,13.12,157301,0
+TASK.US,D,20240305,000000,13.05,13.29,12.6801,12.76,170217,0
+TASK.US,D,20240306,000000,12.79,13.25,12.64,12.88,234065,0
+TASK.US,D,20240307,000000,12.96,13.07,12.73,12.8,114124,0
+TASK.US,D,20240308,000000,12.82,13,12.55,12.57,132027,0
+TASK.US,D,20240311,000000,12.29,12.63,12.2,12.55,318019,0
+TASK.US,D,20240312,000000,12.57,13.02,12.35,12.55,147872,0
+TASK.US,D,20240313,000000,12.5,12.79,12.35,12.35,129181,0
+TASK.US,D,20240314,000000,12.28,12.36,12,12.07,213816,0
+TASK.US,D,20240315,000000,11.95,12.52,11.95,12.34,233099,0
+TASK.US,D,20240318,000000,12.36,12.36,11.98,12.08,254115,0
+TASK.US,D,20240319,000000,11.86,12.17,11.85,12.07,243402,0
+TASK.US,D,20240320,000000,12.02,12.62,12,12.52,329757,0
+TASK.US,D,20240321,000000,12.52,12.6819,11.97,11.99,326150,0
+TASK.US,D,20240322,000000,12.03,12.03,11.78,11.8,215067,0
+TASK.US,D,20240325,000000,11.83,12.05,11.75,11.79,153525,0
+TASK.US,D,20240326,000000,11.82,11.855,11.34,11.36,210791,0
+TASK.US,D,20240327,000000,11.42,11.67,11.26,11.5,247883,0
+TASK.US,D,20240328,000000,11.48,11.794,11.48,11.65,241785,0
+TASK.US,D,20240401,000000,11.64,11.86,11.43,11.52,196268,0
+TASK.US,D,20240402,000000,11.38,11.38,11.16,11.25,138622,0
+TASK.US,D,20240403,000000,11.19,11.5,11.155,11.19,158250,0
+TASK.US,D,20240404,000000,11.34,11.5775,11.02,11.08,300405,0
+TASK.US,D,20240405,000000,11.07,11.2,10.74,10.79,248050,0
+TASK.US,D,20240408,000000,10.9,11.5,10.84,11.33,215537,0
+TASK.US,D,20240409,000000,11.41,12.14,11.41,12.13,179516,0
+TASK.US,D,20240410,000000,11.73,11.73,11.27,11.41,161407,0
+TASK.US,D,20240411,000000,11.47,11.72,11.2,11.42,206087,0
+TASK.US,D,20240412,000000,11.38,11.56,11.24,11.37,260743,0
+TASK.US,D,20240415,000000,11.39,11.43,10.74,10.84,236152,0
+TASK.US,D,20240416,000000,10.79,10.79,10.56,10.67,180998,0
+TASK.US,D,20240417,000000,10.72,11.1448,10.69,10.92,162687,0
+TASK.US,D,20240418,000000,10.91,11.2,10.75,10.84,170482,0
+TASK.US,D,20240419,000000,10.84,11.5,10.74,11.44,252901,0
+TASK.US,D,20240422,000000,11.46,11.46,11.03,11.03,256559,0
+TASK.US,D,20240423,000000,10.99,11.27,10.87,11.15,140770,0
+TASK.US,D,20240424,000000,11.04,11.37,11.04,11.36,217159,0
+TASK.US,D,20240425,000000,11.19,11.79,11.14,11.3,228415,0
+TASK.US,D,20240426,000000,11.34,11.78,10.8901,11.59,178042,0
+TASK.US,D,20240429,000000,11.67,12.09,11.61,11.64,195502,0
+TASK.US,D,20240430,000000,11.5,11.8,11.43,11.46,235823,0
+TASK.US,D,20240501,000000,11.5,12.07,11.46,11.93,158794,0
+TASK.US,D,20240502,000000,12.09,12.09,11.8,11.94,184902,0
+TASK.US,D,20240503,000000,12.17,12.33,11.99,12.08,204169,0
+TASK.US,D,20240506,000000,12.15,12.5005,12,12.33,161847,0
+TASK.US,D,20240507,000000,12.33,12.75,12.21,12.64,384576,0
+TASK.US,D,20240508,000000,12.53,12.88,12.25,12.725,260203,0
+TASK.US,D,20240509,000000,12.79,13.37,12.09,13.32,301776,0
+TASK.US,D,20240510,000000,13.46,13.62,13.01,13.6,411398,0
+TASK.US,D,20240513,000000,13.38,14.3,13.38,14.18,472005,0
+TASK.US,D,20240514,000000,14.3,14.915,13.99,14.76,398924,0
+TASK.US,D,20240515,000000,14.9,14.99,14.52,14.75,261199,0
+TASK.US,D,20240516,000000,14.75,15.39,14.71,15.25,163420,0
+TASK.US,D,20240517,000000,15.09,15.21,14.9,15.04,132094,0
+TASK.US,D,20240520,000000,15.05,15.4,14.89,15.28,245734,0
+TASK.US,D,20240521,000000,15.17,15.17,14.73,14.91,142924,0
+TASK.US,D,20240522,000000,14.83,14.93,14.34,14.7,110500,0
+TASK.US,D,20240523,000000,14.72,14.77,14.12,14.34,180031,0
+TASK.US,D,20240524,000000,14.34,14.58,14.035,14.55,135118,0
+TASK.US,D,20240528,000000,14.64,14.72,14.31,14.365,123778,0
+TASK.US,D,20240529,000000,14.11,14.225,13.74,13.87,106767,0
+TASK.US,D,20240530,000000,13.91,14.53,13.6843,14.14,150315,0
+TASK.US,D,20240531,000000,14.23,14.47,14.06,14.31,159788,0
+TASK.US,D,20240603,000000,14.56,15.25,14.2,14.67,242063,0
+TASK.US,D,20240604,000000,14.56,14.74,14.24,14.57,218800,0
+TASK.US,D,20240605,000000,14.57,14.73,14.29,14.66,151098,0
+TASK.US,D,20240606,000000,14.56,14.77,14.56,14.63,100863,0
+TASK.US,D,20240607,000000,14.56,14.7686,14.22,14.31,125398,0
+TASK.US,D,20240610,000000,14.19,14.61,13.93,14.52,123913,0
+TASK.US,D,20240611,000000,14.38,14.52,14.17,14.5,115610,0
+TASK.US,D,20240612,000000,13.65,14.5,12.9001,13.01,619124,0
+TASK.US,D,20240613,000000,12.92,13,12.63,12.63,155014,0
+TASK.US,D,20240614,000000,12.38,12.96,12.2309,12.91,305238,0
+TASK.US,D,20240617,000000,12.8,13.09,12.49,12.75,138337,0
+TASK.US,D,20240618,000000,12.62,12.94,12.58,12.85,186285,0
+TASK.US,D,20240620,000000,12.87,13.34,12.86,13.27,157456,0
+TASK.US,D,20240621,000000,13.36,13.55,13.16,13.49,337951,0
+TASK.US,D,20240624,000000,12.93,13.49,12.82,13.45,225658,0
+TASK.US,D,20240625,000000,13.49,13.59,12.87,12.87,219493,0
+TASK.US,D,20240626,000000,12.84,13.46,12.84,12.94,238548,0
+TASK.US,D,20240627,000000,13.01,13.24,12.65,13.22,96251,0
+TASK.US,D,20240628,000000,13.4,13.69,13.25,13.31,143731,0
+TASK.US,D,20240701,000000,13.31,13.66,13.195,13.3,62038,0
+TASK.US,D,20240702,000000,13.29,13.38,13.08,13.35,60446,0
+TASK.US,D,20240703,000000,13.39,13.93,13.39,13.86,69237,0
+TASK.US,D,20240705,000000,13.81,13.81,13.23,13.8,197023,0
+TASK.US,D,20240708,000000,13.73,14.105,13.73,14.06,123083,0
+TASK.US,D,20240709,000000,14.09,14.5,13.9113,14.1,171694,0
+TASK.US,D,20240710,000000,14.2,14.65,14.1,14.54,187656,0
+TASK.US,D,20240711,000000,14.98,15.28,14.64,14.86,269667,0
+TASK.US,D,20240712,000000,15.1,15.63,14.93,15.48,173432,0
+TASK.US,D,20240715,000000,15.48,15.94,15.38,15.75,155126,0
+TASK.US,D,20240716,000000,15.82,16.43,15.79,16.2,165969,0
+TASK.US,D,20240717,000000,16.05,16.37,15.95,16.15,168973,0
+TASK.US,D,20240718,000000,15.96,16.5,15.86,16.15,116907,0
+TASK.US,D,20240719,000000,16.07,16.24,15.92,16.15,96161,0
+TASK.US,D,20240722,000000,16.75,17.02,16.05,16.9,234197,0
+TASK.US,D,20240723,000000,16.79,17.175,16.62,16.85,246464,0
+TASK.US,D,20240724,000000,16.73,17.36,16.49,16.7,135811,0
+TASK.US,D,20240725,000000,16.7,16.96,16.53,16.68,146704,0
+TASK.US,D,20240726,000000,16.78,17.18,16.763,16.9,92003,0
+TASK.US,D,20240729,000000,16.94,16.94,16.55,16.75,137425,0
+TASK.US,D,20240730,000000,16.84,16.97,16.57,16.88,120739,0
+TASK.US,D,20240731,000000,16.99,16.99,15.9,16.51,255514,0
+TASK.US,D,20240801,000000,16.51,16.675,15.64,16.3,747875,0
+TASK.US,D,20240802,000000,16.02,16.0437,15.17,15.32,347681,0
+TASK.US,D,20240805,000000,14.34,15.53,14.34,15.26,256587,0
+TASK.US,D,20240806,000000,15.31,15.53,15,15.35,95217,0
+TASK.US,D,20240807,000000,15.48,15.8,15.07,15.1,312467,0
+TASK.US,D,20240808,000000,15.33,15.57,15.01,15.57,270580,0
+TASK.US,D,20240809,000000,17.85,17.968,15.03,15.45,623979,0
+TASK.US,D,20240812,000000,14.34,15.04,13.125,13.26,555505,0
+TASK.US,D,20240813,000000,13.09,14.36,13.08,13.4,248846,0
+TASK.US,D,20240814,000000,13.46,14.25,13.27,14.06,403031,0
+TASK.US,D,20240815,000000,14.24,14.4,13.92,13.96,244532,0
+TASK.US,D,20240816,000000,13.99,14.055,13.52,13.85,427834,0
+TASK.US,D,20240819,000000,13.85,13.9125,13.5,13.68,214858,0
+TASK.US,D,20240820,000000,13.63,14.09,13.17,13.75,554311,0
+TASK.US,D,20240821,000000,13.53,14.06,13.53,13.79,287343,0
+TASK.US,D,20240822,000000,13.8,14.04,13.44,13.54,229592,0
+TASK.US,D,20240823,000000,13.61,14.3017,13.56,13.72,261202,0
+TASK.US,D,20240826,000000,13.82,14.11,13.74,13.79,193644,0
+TASK.US,D,20240827,000000,13.71,13.9,13.43,13.7,154727,0
+TASK.US,D,20240828,000000,13.61,13.72,13.11,13.46,192755,0
+TASK.US,D,20240829,000000,13.45,13.61,13.29,13.5,231388,0
+TASK.US,D,20240830,000000,13.18,13.6,13.0631,13.3,247652,0
+TASK.US,D,20240903,000000,13.18,13.31,12.75,12.93,198082,0
+TASK.US,D,20240904,000000,12.93,13.3578,12.89,13.16,291841,0
+TASK.US,D,20240905,000000,13.16,13.37,13.135,13.27,174736,0
+TASK.US,D,20240906,000000,13.17,13.31,12.1,12.16,549796,0
+TASK.US,D,20240909,000000,12.22,12.65,11.99,12.12,436240,0
+TASK.US,D,20240910,000000,12.12,12.42,11.79,12.39,258456,0
+TASK.US,D,20240911,000000,12.35,12.3885,12.01,12.16,217304,0
+TASK.US,D,20240912,000000,12.23,12.42,12.16,12.38,179792,0
+TASK.US,D,20240913,000000,12.46,12.88,12.34,12.84,253393,0
+TASK.US,D,20240916,000000,12.75,12.95,12.7,12.82,86881,0
+TASK.US,D,20240917,000000,12.87,13.0675,12.78,12.82,76167,0
+TASK.US,D,20240918,000000,12.86,12.98,12.49,12.6,108523,0
+TASK.US,D,20240919,000000,12.87,12.96,12.29,12.49,150229,0
+TASK.US,D,20240920,000000,12.5,12.66,12.31,12.63,266790,0
+TASK.US,D,20240923,000000,12.65,12.755,12.48,12.6,132143,0
+TASK.US,D,20240924,000000,12.62,12.75,12.46,12.59,143764,0
+TASK.US,D,20240925,000000,12.55,12.845,12.32,12.42,173850,0
+TASK.US,D,20240926,000000,12.45,12.505,12.03,12.27,194918,0
+TASK.US,D,20240927,000000,12.29,12.29,11.98,12,247363,0
+TASK.US,D,20240930,000000,11.98,12.92,11.98,12.92,271581,0
+TASK.US,D,20241001,000000,12.91,13.04,12.59,12.89,313365,0
+TASK.US,D,20241002,000000,12.85,12.85,12.16,12.27,133256,0
+TASK.US,D,20241003,000000,12.25,12.25,12.02,12.11,81509,0
+TASK.US,D,20241004,000000,12.21,12.37,12.08,12.25,93042,0
+TASK.US,D,20241007,000000,12.23,12.34,12.05,12.19,134224,0
+TASK.US,D,20241008,000000,12.21,12.21,11.88,11.95,188163,0
+TASK.US,D,20241009,000000,11.95,12.12,11.75,12.03,180088,0
+TASK.US,D,20241010,000000,11.95,11.95,10.57,11.64,1212563,0
+TASK.US,D,20241011,000000,11.59,12.385,11.525,12.18,237437,0
+TASK.US,D,20241014,000000,12.12,12.37,12.08,12.23,152139,0
+TASK.US,D,20241015,000000,12.18,12.25,11.95,12.12,126334,0
+TASK.US,D,20241016,000000,12.17,12.44,12.17,12.44,114738,0
+TASK.US,D,20241017,000000,12.46,12.5,12,12.12,106514,0
+TASK.US,D,20241018,000000,12.14,12.32,12,12.11,129737,0
+TASK.US,D,20241021,000000,12.11,12.305,11.97,12.12,270722,0
+TASK.US,D,20241022,000000,12.08,12.25,11.97,12.18,106938,0
+TASK.US,D,20241023,000000,12.12,12.12,11.8,11.88,108149,0
+TASK.US,D,20241024,000000,11.88,12.1,11.83,11.91,121052,0
+TASK.US,D,20241025,000000,12,12.28,11.87,11.95,120519,0
+TASK.US,D,20241028,000000,12.03,12.19,12,12.01,79586,0
+TASK.US,D,20241029,000000,11.94,12.35,11.92,12.33,131293,0
+TASK.US,D,20241030,000000,12.26,12.6,12.26,12.42,86748,0
+TASK.US,D,20241031,000000,12.41,12.66,12.37,12.64,152147,0
+TASK.US,D,20241101,000000,12.72,13.2,12.685,13.18,282514,0
+TASK.US,D,20241104,000000,13.18,13.56,13.12,13.54,260317,0
+TASK.US,D,20241105,000000,13.42,14.02,13.42,14.01,211892,0
+TASK.US,D,20241106,000000,14.18,14.71,14.02,14.7,303641,0
+TASK.US,D,20241107,000000,14.79,15.66,14.75,15.55,455602,0
+TASK.US,D,20241108,000000,16.74,19.6,16.565,18.94,927088,0
+TASK.US,D,20241111,000000,18.65,18.86,14.39,15.41,961599,0
+TASK.US,D,20241112,000000,15.03,15.9,14.57,14.69,321953,0
+TASK.US,D,20241113,000000,14.81,15.1099,14.57,14.8,303799,0
+TASK.US,D,20241114,000000,14.81,14.81,13.85,13.88,149142,0
+TASK.US,D,20241115,000000,13.91,13.96,13.29,13.76,215439,0
+TASK.US,D,20241118,000000,13.81,14.6,13.8,14.15,246701,0
+TASK.US,D,20241119,000000,13.99,14.24,13.99,14.17,104630,0
+TASK.US,D,20241120,000000,14.15,14.55,13.945,14.3,134427,0
+TASK.US,D,20241121,000000,14.31,14.96,14.3,14.74,142493,0
+TASK.US,D,20241122,000000,14.67,15.1147,14.67,14.82,157140,0
+TASK.US,D,20241125,000000,14.86,15.77,14.86,15.12,249384,0
+TASK.US,D,20241126,000000,15.03,15.145,14.8,14.81,121253,0
+TASK.US,D,20241127,000000,14.92,15.02,14.64,14.99,115289,0
+TASK.US,D,20241129,000000,15.07,15.31,14.66,14.66,100903,0
+TASK.US,D,20241202,000000,14.73,15.34,14.31,15.34,264305,0
+TASK.US,D,20241203,000000,15.25,15.64,14.96,15.24,177011,0
+TASK.US,D,20241204,000000,15.22,15.34,14.94,15.01,94893,0
+TASK.US,D,20241205,000000,15,15.16,14.77,15.03,72981,0
+TASK.US,D,20241206,000000,15.1,15.5,15.03,15.22,97359,0
+TASK.US,D,20241209,000000,15.97,17.25,15.94,16.63,284077,0
+TASK.US,D,20241210,000000,16.58,17.015,16.2,16.25,173891,0
+TASK.US,D,20241211,000000,16.3,16.85,16.22,16.73,114996,0
+TASK.US,D,20241212,000000,16.62,16.77,15.91,15.97,197436,0
+TASK.US,D,20241213,000000,18,18.5962,16.6401,18.46,929658,0
+TASK.US,D,20241216,000000,18.53,18.57,17.245,17.63,565806,0
+TASK.US,D,20241217,000000,17.5,17.735,17.06,17.26,249160,0
+TASK.US,D,20241218,000000,17.32,17.485,15.495,15.9,288521,0
+TASK.US,D,20241219,000000,16.05,16.4379,15.78,16.09,155524,0
+TASK.US,D,20241220,000000,15.84,16.65,15.66,16.36,306170,0
+TASK.US,D,20241223,000000,16.24,16.38,15.89,16.1,212754,0
+TASK.US,D,20241224,000000,16.2,16.49,16.14,16.4,64734,0
+TASK.US,D,20241226,000000,16.27,17.21,16.27,17.03,199065,0
+TASK.US,D,20241227,000000,16.95,17.24,16.6,17.02,176619,0
+TASK.US,D,20241230,000000,16.83,17.03,16.09,16.8,247246,0
+TASK.US,D,20241231,000000,16.99,17.1,16.7001,16.94,100477,0
+TASK.US,D,20250102,000000,17.14,17.536,16.65,16.89,234123,0
+TASK.US,D,20250103,000000,16.98,17.13,16.795,16.99,134046,0
+TASK.US,D,20250106,000000,17.14,17.4703,17.0803,17.21,104844,0
+TASK.US,D,20250107,000000,17.35,17.35,14.33,15.01,856643,0
+TASK.US,D,20250108,000000,15.05,16,14.93,15.57,506908,0
+TASK.US,D,20250110,000000,15.5,15.5,14.85,15.22,251184,0
+TASK.US,D,20250113,000000,15,15.07,14.58,15.05,184647,0
+TASK.US,D,20250114,000000,15.19,15.378,14.31,15.25,272723,0
+TASK.US,D,20250115,000000,15.62,16.81,15.28,16.67,694952,0
+TASK.US,D,20250116,000000,16.67,17.09,16.66,16.81,521210,0
+TASK.US,D,20250117,000000,16.92,17.09,16.62,16.77,202904,0
+TASK.US,D,20250121,000000,17,17.31,16.7612,16.96,286191,0
+TASK.US,D,20250122,000000,16.99,17.26,16.665,16.93,250889,0
+TASK.US,D,20250123,000000,16.75,17.35,16.52,17.11,209454,0
+TASK.US,D,20250124,000000,17.11,17.4,16.6,16.64,254215,0
+TASK.US,D,20250127,000000,16.43,16.97,15.86,16.47,356371,0
+TASK.US,D,20250128,000000,16.62,17.21,16.335,16.83,163937,0
+TASK.US,D,20250129,000000,16.82,16.94,16.58,16.66,115308,0
+TASK.US,D,20250130,000000,16.8,17.52,16.74,16.92,127057,0
+TASK.US,D,20250131,000000,16.95,17.18,16.37,16.45,154815,0
+TASK.US,D,20250203,000000,15.96,16.36,15.645,16.13,157271,0
+TASK.US,D,20250204,000000,16.16,16.48,15.995,16.18,109065,0
+TASK.US,D,20250205,000000,16.15,16.17,15.75,15.84,162683,0
+TASK.US,D,20250206,000000,15.92,16.09,15.48,15.64,252125,0
+TASK.US,D,20250207,000000,15.74,16.578,15.3,16.4,603939,0
+TASK.US,D,20250210,000000,16.6,16.6,16.11,16.24,143530,0
+TASK.US,D,20250211,000000,16.04,16.2,15.5573,15.7,277290,0
+TASK.US,D,20250212,000000,15.37,15.91,15.25,15.31,419514,0
+TASK.US,D,20250213,000000,15.46,15.605,15.15,15.6,258834,0
+TASK.US,D,20250214,000000,15.6,16.135,15.6,15.9,232626,0
+TASK.US,D,20250218,000000,15.87,15.94,14.64,15.04,392026,0
+TASK.US,D,20250219,000000,14.94,15.4,14.8,15,493067,0
+TASK.US,D,20250220,000000,14.86,14.87,14.24,14.61,462508,0
+TASK.US,D,20250221,000000,14.7,14.8,14.14,14.37,525658,0
+TASK.US,D,20250224,000000,14.54,14.845,14.07,14.61,674524,0
+TASK.US,D,20250225,000000,14.62,15.64,14.49,15.42,735364,0
+TASK.US,D,20250226,000000,15.5,16.05,15.42,15.64,626149,0
+TASK.US,D,20250227,000000,16.3,18.59,14.4,14.45,1350017,0
+TASK.US,D,20250228,000000,14.31,14.34,13.77,14.11,491638,0
+TASK.US,D,20250303,000000,14.13,14.155,13.05,13.23,607620,0
+TASK.US,D,20250304,000000,12.94,13.78,12.695,13.54,789636,0
+TASK.US,D,20250305,000000,13.48,13.66,12.97,12.98,295347,0
+TASK.US,D,20250306,000000,12.85,13.255,12.73,12.9,355505,0
+TASK.US,D,20250307,000000,12.78,13.43,12.78,13.15,697997,0
+TASK.US,D,20250310,000000,12.88,13.32,12.38,13.22,698345,0
+TASK.US,D,20250311,000000,13.24,13.5,13.1,13.2,392856,0
+TASK.US,D,20250312,000000,13.42,13.5,13.055,13.14,280546,0
+TASK.US,D,20250313,000000,13.09,13.3593,13.065,13.22,269903,0
+TASK.US,D,20250314,000000,13.41,13.98,13.3,13.67,323018,0
+TASK.US,D,20250317,000000,13.61,14,13.32,13.46,279948,0
+TASK.US,D,20250318,000000,13.45,13.76,13.42,13.65,206930,0
+TASK.US,D,20250319,000000,13.61,13.835,13.5,13.7,274769,0
+TASK.US,D,20250320,000000,13.64,13.935,13.495,13.54,199830,0
+TASK.US,D,20250321,000000,13.36,13.515,13.19,13.38,256766,0
+TASK.US,D,20250324,000000,13.5,13.75,13.5,13.61,178930,0
+TASK.US,D,20250325,000000,13.6,13.7,13.43,13.44,190395,0
+TASK.US,D,20250326,000000,13.44,13.555,13.33,13.51,146287,0
+TASK.US,D,20250327,000000,13.53,13.93,13.35,13.76,196536,0
+TASK.US,D,20250328,000000,13.72,13.94,13.435,13.7,221480,0
+TASK.US,D,20250331,000000,13.45,13.67,13.39,13.63,255255,0
+TASK.US,D,20250401,000000,13.53,13.73,13.265,13.66,233080,0
+TASK.US,D,20250402,000000,13.46,14.15,13.393,13.97,258234,0
+TASK.US,D,20250403,000000,13.44,13.67,12.99,13.25,399977,0
+TASK.US,D,20250404,000000,12.69,13.07,12.45,12.92,579935,0
+TASK.US,D,20250407,000000,12.36,12.39,11.26,11.57,859350,0
+TASK.US,D,20250408,000000,12.01,12.43,11.66,11.81,350109,0
+TASK.US,D,20250409,000000,11.65,13.215,11.5,13.08,1125598,0
+TASK.US,D,20250410,000000,12.79,12.97,12.14,12.33,405437,0
+TASK.US,D,20250411,000000,12.36,12.62,11.9678,12.47,256929,0
+TASK.US,D,20250414,000000,12.56,12.895,12.47,12.75,244296,0
+TASK.US,D,20250415,000000,12.73,13.025,12.7201,13.01,200455,0
+TASK.US,D,20250416,000000,12.89,13.145,12.67,12.87,202066,0
+TASK.US,D,20250417,000000,12.89,13.06,12.77,12.96,200878,0
+TASK.US,D,20250421,000000,12.8,12.93,12.73,12.8,206246,0
+TASK.US,D,20250422,000000,12.98,13.26,12.97,13.08,188961,0
+TASK.US,D,20250423,000000,13.47,13.72,13.07,13.13,263060,0
+TASK.US,D,20250424,000000,13.15,13.49,13.06,13.49,137765,0
+TASK.US,D,20250425,000000,13.41,13.74,13.29,13.74,280440,0
+TASK.US,D,20250428,000000,13.8,14.05,13.76,14,241309,0
+TASK.US,D,20250429,000000,14,14.38,13.88,14.3,159263,0
+TASK.US,D,20250430,000000,14.11,14.19,13.86,13.96,264820,0
+TASK.US,D,20250501,000000,14.03,14.165,13.85,14,166380,0
+TASK.US,D,20250502,000000,14.14,14.228,13.3,13.51,246091,0
+TASK.US,D,20250505,000000,13.45,13.94,13.25,13.78,176651,0
+TASK.US,D,20250506,000000,13.68,13.96,13.485,13.95,426055,0
+TASK.US,D,20250507,000000,13.95,14.135,13.76,13.98,202556,0
+TASK.US,D,20250508,000000,14.1,14.5,14.05,14.38,157988,0
+TASK.US,D,20250509,000000,16.32,17.05,16.28,16.85,7548743,0
+TASK.US,D,20250512,000000,16.64,16.909,16.53,16.88,1951760,0
+TASK.US,D,20250513,000000,16.84,16.9,16.7325,16.77,1567183,0
+TASK.US,D,20250514,000000,16.65,16.78,16.65,16.7,585086,0
+TASK.US,D,20250515,000000,16.7,16.73,16.5,16.72,538531,0
+TASK.US,D,20250516,000000,16.62,16.8,16.545,16.6,542233,0
+TASK.US,D,20250519,000000,16.6,16.69,16.58,16.67,304630,0
+TASK.US,D,20250520,000000,16.67,16.74,16.67,16.72,379484,0
+TASK.US,D,20250521,000000,16.67,16.96,16.67,16.79,709109,0
+TASK.US,D,20250522,000000,16.68,16.9,16.68,16.85,142369,0
+TASK.US,D,20250523,000000,16.67,16.87,16.67,16.75,329792,0
+TASK.US,D,20250527,000000,16.9,16.9,16.74,16.78,396694,0
+TASK.US,D,20250528,000000,16.8,16.82,16.47,16.55,1003536,0
+TASK.US,D,20250529,000000,16.6,16.89,16.49,16.74,433000,0
+TASK.US,D,20250530,000000,16.68,16.75,16.575,16.6,298325,0
+TASK.US,D,20250602,000000,16.54,16.79,16.54,16.77,340028,0
+TASK.US,D,20250603,000000,16.8,16.85,16.71,16.72,178577,0
+TASK.US,D,20250604,000000,16.74,16.745,16.65,16.68,258883,0
+TASK.US,D,20250605,000000,16.7,16.73,16.66,16.71,190728,0
+TASK.US,D,20250606,000000,16.78,16.82,16.72,16.75,205533,0
+TASK.US,D,20250609,000000,16.77,16.79,16.68,16.68,153124,0
+TASK.US,D,20250610,000000,16.75,16.79,16.64,16.73,223806,0
+TASK.US,D,20250611,000000,16.75,16.79,16.7,16.72,167970,0
+TASK.US,D,20250612,000000,16.61,16.82,16.61,16.77,229770,0
+TASK.US,D,20250613,000000,16.6,16.8,16.6,16.72,261598,0
+TASK.US,D,20250616,000000,16.84,16.84,16.69,16.74,130357,0
+TASK.US,D,20250617,000000,16.66,16.74,16.66,16.68,332386,0
+TASK.US,D,20250618,000000,16.72,16.84,16.68,16.81,393331,0
+TASK.US,D,20250620,000000,16.86,16.86,16.6,16.67,377385,0
+TASK.US,D,20250623,000000,16.67,16.765,16.6,16.75,325101,0
+TASK.US,D,20250624,000000,16.77,16.84,16.74,16.78,279569,0
+TASK.US,D,20250625,000000,16.8,16.91,16.79,16.83,114686,0
+TASK.US,D,20250626,000000,16.83,16.885,16.765,16.79,149933,0
+TASK.US,D,20250627,000000,16.79,16.8,16.745,16.76,143869,0
+TASK.US,D,20250630,000000,16.78,16.8,16.705,16.76,309969,0
+TASK.US,D,20250701,000000,16.7,16.905,16.68,16.73,238892,0
+TASK.US,D,20250702,000000,16.73,16.81,16.7,16.8,104102,0
+TASK.US,D,20250703,000000,16.85,16.85,16.71,16.78,70491,0
+TASK.US,D,20250707,000000,16.75,16.91,16.75,16.9,116679,0
+TASK.US,D,20250708,000000,16.87,16.89,16.75,16.76,213499,0
+TASK.US,D,20250709,000000,16.8,16.85,16.75,16.85,172600,0
+TASK.US,D,20250710,000000,16.82,16.99,16.82,16.94,419098,0
+TASK.US,D,20250711,000000,16.88,16.89,16.815,16.84,143642,0
+TASK.US,D,20250714,000000,16.99,17.13,16.9,17.1,229923,0
+TASK.US,D,20250715,000000,17.11,17.2,17.0058,17.17,178041,0
+TASK.US,D,20250716,000000,17.17,17.23,16.99,17.09,208247,0
+TASK.US,D,20250717,000000,17.05,17.095,16.97,17.06,203191,0
+TASK.US,D,20250718,000000,17.1,17.1,17.01,17.07,270898,0
+TASK.US,D,20250721,000000,17.1,17.1,17.02,17.04,122601,0
+TASK.US,D,20250722,000000,17.08,17.08,17.04,17.05,164232,0
+TASK.US,D,20250723,000000,17.07,17.12,17,17.1,171507,0
+TASK.US,D,20250724,000000,17.06,17.14,17.06,17.08,89297,0
+TASK.US,D,20250725,000000,17.04,17.1,17.04,17.06,102644,0
+TASK.US,D,20250728,000000,17.03,17.1063,17.03,17.05,152743,0
+TASK.US,D,20250729,000000,17.09,17.13,17.03,17.05,126778,0
+TASK.US,D,20250730,000000,17.04,17.12,17.03,17.04,97150,0
+TASK.US,D,20250731,000000,17.03,17.095,17.03,17.08,204724,0
+TASK.US,D,20250801,000000,17.05,17.11,17.02,17.03,254706,0
+TASK.US,D,20250804,000000,17.05,17.1,17.02,17.04,207505,0
+TASK.US,D,20250805,000000,17.05,17.13,17,17.05,225783,0
+TASK.US,D,20250806,000000,17.08,17.09,17.01,17.02,124160,0
+TASK.US,D,20250807,000000,17.09,17.09,17.01,17.02,225792,0
+TASK.US,D,20250808,000000,17.05,17.12,17.04,17.04,159834,0
+TASK.US,D,20250811,000000,17.02,17.08,16.956,17.06,382790,0
+TASK.US,D,20250812,000000,17.06,17.07,17.02,17.03,415859,0
+TASK.US,D,20250813,000000,17.05,17.22,17.03,17.18,300250,0
+TASK.US,D,20250814,000000,17.08,17.27,17.08,17.25,230779,0
+TASK.US,D,20250815,000000,17.18,17.49,17.18,17.29,210813,0
+TASK.US,D,20250818,000000,17.32,17.32,17.24,17.27,134346,0
+TASK.US,D,20250819,000000,17.25,17.5,17.185,17.32,283967,0
+TASK.US,D,20250820,000000,17.25,17.405,17.25,17.34,201935,0
+TASK.US,D,20250821,000000,17.36,17.43,17.345,17.37,182155,0
+TASK.US,D,20250822,000000,17.46,17.46,17.25,17.38,280626,0
+TASK.US,D,20250825,000000,17.25,17.49,17.25,17.41,187930,0
+TASK.US,D,20250826,000000,17.41,17.66,17.3,17.63,378460,0
+TASK.US,D,20250827,000000,17.57,17.63,17.305,17.39,213552,0
+TASK.US,D,20250828,000000,17.46,17.56,17.37,17.4,108006,0
+TASK.US,D,20250829,000000,17.42,17.585,17.41,17.52,247357,0
+TASK.US,D,20250902,000000,17.51,17.77,17.5,17.66,1340514,0
+TASK.US,D,20250903,000000,17.58,17.97,17.58,17.77,282209,0
+TASK.US,D,20250904,000000,17.76,18.07,17.73,17.99,1356640,0
+TASK.US,D,20250905,000000,18.15,18.2,18,18.18,660571,0
+TASK.US,D,20250908,000000,18.32,18.39,18.19,18.21,305436,0
+TASK.US,D,20250909,000000,17.56,17.964,17.445,17.56,967925,0
+TASK.US,D,20250910,000000,17.23,17.33,17.05,17.17,713755,0
+TASK.US,D,20250911,000000,17.2,17.475,17.16,17.39,673708,0
+TASK.US,D,20250912,000000,17.37,17.42,17.32,17.36,340488,0
+TASK.US,D,20250915,000000,17.36,17.555,17.245,17.4,293279,0
+TASK.US,D,20250916,000000,17.46,17.54,17.42,17.52,221609,0
+TASK.US,D,20250917,000000,17.52,17.68,17.4,17.59,1049333,0
+TASK.US,D,20250918,000000,17.58,17.67,17.42,17.55,844383,0
+TASK.US,D,20250919,000000,17.52,17.59,17.39,17.54,845508,0
+TASK.US,D,20250922,000000,17.57,17.63,17.47,17.63,309656,0
+TASK.US,D,20250923,000000,17.66,17.76,17.551,17.72,678254,0
+TASK.US,D,20250924,000000,17.73,18.085,17.7,18.03,350960,0
+TASK.US,D,20250925,000000,17.93,18,17.62,17.78,233138,0
+TASK.US,D,20250926,000000,17.75,17.875,17.75,17.81,140392,0
+TASK.US,D,20250929,000000,17.75,17.83,17.74,17.79,256813,0
+TASK.US,D,20250930,000000,17.78,17.87,17.75,17.85,182542,0
+TASK.US,D,20251001,000000,17.84,17.92,17.7114,17.73,174141,0
+TASK.US,D,20251002,000000,17.8,17.94,17.37,17.43,249801,0
+TASK.US,D,20251003,000000,17.32,17.54,17.108,17.25,459316,0
+TASK.US,D,20251006,000000,17.25,17.405,16.7774,17.06,544997,0
+TASK.US,D,20251007,000000,17.04,17.32,16.971,17.09,368788,0
+TASK.US,D,20251008,000000,15.5,16.49,14.67,14.96,3353400,0
+TASK.US,D,20251009,000000,15.02,15.02,14.34,14.69,2301300,0
+TASK.US,D,20251010,000000,14.43,14.5,13.22,13.73,1596340,0
+TASK.US,D,20251013,000000,13.93,13.93,13.0901,13.245,1043791,0
+TASK.US,D,20251014,000000,13.63,14.035,13.45,13.87,991845,0
+TASK.US,D,20251015,000000,13.88,13.9786,13.27,13.39,729622,0
+TASK.US,D,20251016,000000,13.86,13.86,13.29,13.35,678015,0
+TASK.US,D,20251017,000000,13.32,13.35,13.025,13.24,483547,0
+TASK.US,D,20251020,000000,13.25,13.54,13.18,13.5,373229,0
+TASK.US,D,20251021,000000,13.5,13.728,13.43,13.65,213459,0
+TASK.US,D,20251022,000000,13.65,13.94,13.55,13.87,297764,0
+TASK.US,D,20251023,000000,13.87,14,13.83,13.96,321477,0
+TASK.US,D,20251024,000000,14.09,14.15,13.86,14.1,539072,0
+TASK.US,D,20251027,000000,14.15,14.355,13.99,14.3,344174,0
+TASK.US,D,20251028,000000,14.27,14.325,13.5,13.54,418143,0
+TASK.US,D,20251029,000000,13.54,13.75,13.03,13.11,313145,0
+TASK.US,D,20251030,000000,13.08,13.29,13.08,13.25,260000,0
+TASK.US,D,20251031,000000,13.25,13.38,13.05,13.34,299403,0
+TASK.US,D,20251103,000000,13.26,13.38,12.4201,12.6,629882,0
+TASK.US,D,20251104,000000,12.69,13.05,12.581,12.63,360398,0
+TASK.US,D,20251105,000000,12.63,12.86,12.63,12.73,321901,0
+TASK.US,D,20251106,000000,12.73,12.8225,12.4,12.49,468513,0
+TASK.US,D,20251107,000000,13.725,13.725,12.57,13.05,769248,0
+TASK.US,D,20251110,000000,12.9,12.99,12.1,12.21,682119,0
+TASK.US,D,20251111,000000,12.15,12.205,11.84,11.88,559858,0
+TASK.US,D,20251112,000000,11.92,12.11,11.8,11.83,330424,0
+TASK.US,D,20251113,000000,11.8,11.945,11.7077,11.78,376605,0
+TASK.US,D,20251114,000000,11.71,11.84,11.505,11.71,461760,0
+TASK.US,D,20251117,000000,11.69,11.797,11.28,11.4,413134,0
+TASK.US,D,20251118,000000,11.3,11.46,11.1,11.11,270276,0
+TASK.US,D,20251119,000000,11.13,11.25,10.935,10.96,194604,0
+TASK.US,D,20251120,000000,11,11.16,10.68,10.77,471010,0
+TASK.US,D,20251121,000000,10.88,11.23,10.7767,11.17,338025,0
+TASK.US,D,20251124,000000,11.17,11.35,11,11.31,318030,0
+TASK.US,D,20251125,000000,11.31,11.44,11.2,11.3,277072,0
+TASK.US,D,20251126,000000,11.31,11.73,11.31,11.37,308003,0
+TASK.US,D,20251128,000000,11.44,11.55,11.44,11.47,119967,0
+TASK.US,D,20251201,000000,11.47,11.8,11.47,11.55,351276,0
+TASK.US,D,20251202,000000,11.56,11.85,11.45,11.8,219245,0
+TASK.US,D,20251203,000000,11.8,12.13,11.73,12.06,324792,0
+TASK.US,D,20251204,000000,12.06,12.19,12,12.14,229791,0
+TASK.US,D,20251205,000000,12.12,12.45,12.0879,12.36,437603,0
+TASK.US,D,20251208,000000,12.31,12.355,12.035,12.17,293862,0
+TASK.US,D,20251209,000000,12.15,12.26,12.0515,12.21,304958,0
+TASK.US,D,20251210,000000,12.21,12.41,12.0795,12.28,290235,0
+TASK.US,D,20251211,000000,12.32,12.565,12.26,12.51,252661,0
+TASK.US,D,20251212,000000,12.51,12.65,12.18,12.22,244537,0
+TASK.US,D,20251215,000000,12.28,12.3,11.89,11.94,178008,0
+TASK.US,D,20251216,000000,11.92,11.965,11.48,11.59,245980,0
+TASK.US,D,20251217,000000,11.62,11.7799,11.4,11.46,195734,0
+TASK.US,D,20251218,000000,11.51,11.74,11.42,11.43,394032,0
+TASK.US,D,20251219,000000,11.49,11.555,11.36,11.48,313723,0
+TASK.US,D,20251222,000000,11.52,11.66,11.435,11.66,206094,0
+TASK.US,D,20251223,000000,11.61,11.68,11.29,11.38,223867,0
+TASK.US,D,20251224,000000,11.38,11.575,11.28,11.48,109969,0
+TASK.US,D,20251226,000000,11.5,11.61,11.45,11.51,241034,0
+TASK.US,D,20251229,000000,11.43,11.7999,11.43,11.71,269306,0
+TASK.US,D,20251230,000000,11.66,11.8287,11.585,11.74,197561,0
+TASK.US,D,20251231,000000,11.72,11.89,11.64,11.79,390275,0
+TASK.US,D,20260102,000000,11.81,11.83,11.38,11.42,354981,0
+TASK.US,D,20260105,000000,11.38,11.72,11.38,11.61,268611,0
+TASK.US,D,20260106,000000,11.58,11.9,11.46,11.87,294900,0
+TASK.US,D,20260107,000000,11.87,11.89,11.57,11.73,113196,0
+TASK.US,D,20260108,000000,11.68,11.88,11.67,11.86,160781,0
+TASK.US,D,20260109,000000,11.86,11.98,11.64,11.87,164279,0
+TASK.US,D,20260112,000000,11.88,11.89,11.49,11.53,312251,0
+TASK.US,D,20260113,000000,11.47,11.63,11.39,11.48,411479,0
+TASK.US,D,20260114,000000,11.48,11.625,11.18,11.6,275034,0
+TASK.US,D,20260115,000000,11.6,11.65,11.4501,11.65,259300,0
+TASK.US,D,20260116,000000,11.58,11.69,11.58,11.61,211604,0
+TASK.US,D,20260120,000000,11.47,11.56,11.18,11.21,328745,0
+TASK.US,D,20260121,000000,11.29,11.46,11.225,11.37,179488,0
+TASK.US,D,20260122,000000,11.42,11.66,11.355,11.42,322168,0
+TASK.US,D,20260123,000000,11.39,11.455,11.25,11.29,156264,0
+TASK.US,D,20260126,000000,11.24,11.3471,11.05,11.27,189840,0
+TASK.US,D,20260127,000000,11.2,11.3399,10.895,10.92,342707,0
+TASK.US,D,20260128,000000,10.99,11.03,10.7,10.72,219044,0
+TASK.US,D,20260129,000000,10.8,10.83,10.58,10.78,458752,0
+TASK.US,D,20260130,000000,10.78,10.89,10.626,10.8,346623,0
+TASK.US,D,20260202,000000,10.8,11.255,10.7827,11.11,428925,0
+TASK.US,D,20260203,000000,11.15,11.27,10.6,10.73,1225250,0
+TASK.US,D,20260204,000000,10.74,10.97,10.51,10.85,453594,0
+TASK.US,D,20260205,000000,10.88,11.03,10.545,10.56,540614,0
+TASK.US,D,20260206,000000,10.57,10.75,10.54,10.68,380361,0
+TASK.US,D,20260209,000000,10.6,10.6,10.3,10.57,335635,0
+TASK.US,D,20260210,000000,10.56,10.81,10.53,10.68,238100,0
+TASK.US,D,20260211,000000,10.68,10.68,10.16,10.2,402633,0
+TASK.US,D,20260212,000000,10.24,10.28,9.55,9.75,384864,0
+TASK.US,D,20260213,000000,9.8,10.17,9.8,10.02,322366,0
+TASK.US,D,20260217,000000,10.03,10.295,10,10.25,451912,0
+TASK.US,D,20260218,000000,10.3,10.56,10.17,10.41,333526,0
diff --git a/daily/us/nasdaq stocks/2/tbbk.us.txt b/daily/us/nasdaq stocks/2/tbbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7b10d9ee2bc02c748e8b8e8eeabe94c84b97a50
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tbbk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TBBK.US,D,20050225,000000,14.07,14.12,14.02,14.05,24615,0
+TBBK.US,D,20050228,000000,14,14.1,13.92,13.92,10085,0
+TBBK.US,D,20050301,000000,13.96,14.12,13.92,14.1,27059,0
+TBBK.US,D,20050302,000000,13.98,14.31,13.98,14.1,7736,0
+TBBK.US,D,20050303,000000,14.1,14.1,13.97,14.05,8537,0
+TBBK.US,D,20050304,000000,14.5,14.5,14,14.04,19308,0
+TBBK.US,D,20050307,000000,14.04,14.6,14.04,14.15,6197,0
+TBBK.US,D,20050308,000000,14.2,14.27,13.91,14.1,16208,0
+TBBK.US,D,20050309,000000,13.95,14.09,13.91,14.02,192906,0
+TBBK.US,D,20050310,000000,14,14.12,13.9,14.03,28672,0
+TBBK.US,D,20050311,000000,14.01,14.01,13.89,13.95,19395,0
+TBBK.US,D,20050314,000000,14.15,14.15,13.92,13.92,5559,0
+TBBK.US,D,20050315,000000,14.12,14.12,13.9,13.96,12552,0
+TBBK.US,D,20050316,000000,13.75,14,13.69,13.78,14722,0
+TBBK.US,D,20050317,000000,13.77,14.5,13.75,14.05,31153,0
+TBBK.US,D,20050318,000000,14.19,14.19,13.85,13.99,36238,0
+TBBK.US,D,20050321,000000,14.05,14.05,13.85,14.05,1923,0
+TBBK.US,D,20050322,000000,14.05,14.05,13.9,13.95,13400,0
+TBBK.US,D,20050323,000000,13.9,14.05,13.9,14,5965,0
+TBBK.US,D,20050324,000000,13.91,14.05,13.75,14,17619,0
+TBBK.US,D,20050328,000000,13.81,14.05,13.81,14,6709,0
+TBBK.US,D,20050329,000000,13.91,14.05,13.76,13.85,14078,0
+TBBK.US,D,20050330,000000,13.99,14.05,13.96,14,3853,0
+TBBK.US,D,20050331,000000,14.03,14.03,13.89,14,8635,0
+TBBK.US,D,20050401,000000,13.79,14.05,13.7,13.8,29408,0
+TBBK.US,D,20050404,000000,13.78,14.21,13.71,14.02,13303,0
+TBBK.US,D,20050405,000000,13.74,14.05,13.74,13.99,10879,0
+TBBK.US,D,20050406,000000,14.2,14.49,14,14.37,12853,0
+TBBK.US,D,20050407,000000,14.15,14.3,14.05,14.25,17147,0
+TBBK.US,D,20050408,000000,13.84,14.06,13.75,14.03,35025,0
+TBBK.US,D,20050411,000000,14.03,14.03,13.77,13.78,5472,0
+TBBK.US,D,20050412,000000,13.66,14.15,13.66,14.11,7930,0
+TBBK.US,D,20050413,000000,13.97,13.97,13.74,13.75,2073,0
+TBBK.US,D,20050414,000000,13.75,14.05,13.7,13.89,11111,0
+TBBK.US,D,20050415,000000,13.99,14.18,13.74,13.82,6923,0
+TBBK.US,D,20050418,000000,13.76,14.03,13.7,13.94,5624,0
+TBBK.US,D,20050419,000000,13.84,14.12,13.62,13.62,7267,0
+TBBK.US,D,20050420,000000,13.55,14.4,13.55,13.62,12408,0
+TBBK.US,D,20050421,000000,14.03,14.03,13.75,13.83,4383,0
+TBBK.US,D,20050422,000000,13.75,13.85,13.59,13.59,9312,0
+TBBK.US,D,20050425,000000,13.86,13.97,13.72,13.97,17019,0
+TBBK.US,D,20050426,000000,13.76,13.99,13.75,13.99,3883,0
+TBBK.US,D,20050427,000000,13.91,14.44,13.91,14.24,36788,0
+TBBK.US,D,20050428,000000,14.31,14.46,14.3,14.45,9279,0
+TBBK.US,D,20050429,000000,14.5,15.55,14.25,15.48,22740,0
+TBBK.US,D,20050502,000000,15.25,15.5,14.8,14.87,9629,0
+TBBK.US,D,20050503,000000,14.9,15.05,14.55,14.79,17079,0
+TBBK.US,D,20050504,000000,14.8,14.89,14.35,14.53,41884,0
+TBBK.US,D,20050505,000000,14.7,14.7,14.25,14.48,21748,0
+TBBK.US,D,20050506,000000,14.5,14.8,14.36,14.5,32537,0
+TBBK.US,D,20050509,000000,14.61,14.8,14.41,14.7,9622,0
+TBBK.US,D,20050510,000000,14.71,14.76,14.6,14.76,6640,0
+TBBK.US,D,20050511,000000,14.39,14.9,14.39,14.9,21384,0
+TBBK.US,D,20050512,000000,15.05,15.33,14.99,15.11,7749,0
+TBBK.US,D,20050513,000000,15.05,15.15,15,15,13984,0
+TBBK.US,D,20050516,000000,14.97,15.32,14.84,15.17,7707,0
+TBBK.US,D,20050517,000000,15.01,15.28,15.01,15.19,4090,0
+TBBK.US,D,20050518,000000,15.35,15.49,14.84,15.23,4245,0
+TBBK.US,D,20050519,000000,15.05,15.48,15.05,15.23,3114,0
+TBBK.US,D,20050520,000000,15.49,15.49,15.11,15.35,2860,0
+TBBK.US,D,20050523,000000,15.47,15.5,15.17,15.17,9020,0
+TBBK.US,D,20050524,000000,15.27,15.31,15.06,15.23,5569,0
+TBBK.US,D,20050525,000000,15.1,15.1,14.71,14.84,16975,0
+TBBK.US,D,20050526,000000,15.2,15.2,14.6,15.07,5527,0
+TBBK.US,D,20050527,000000,14.95,15.6,14.95,15.38,11816,0
+TBBK.US,D,20050531,000000,15.33,15.7,15.28,15.7,6306,0
+TBBK.US,D,20050601,000000,15.74,15.75,15.3,15.75,16962,0
+TBBK.US,D,20050602,000000,15.75,15.75,15.66,15.73,15093,0
+TBBK.US,D,20050603,000000,15.25,15.74,15.25,15.44,8438,0
+TBBK.US,D,20050606,000000,15.52,15.84,15.1,15.58,20018,0
+TBBK.US,D,20050607,000000,15.75,16,15.65,15.75,28195,0
+TBBK.US,D,20050608,000000,15.75,15.75,15.54,15.73,3228,0
+TBBK.US,D,20050609,000000,15.85,15.85,15.34,15.69,9099,0
+TBBK.US,D,20050610,000000,15.69,15.95,15.56,15.95,20277,0
+TBBK.US,D,20050613,000000,15.94,16.45,15.86,16.45,20800,0
+TBBK.US,D,20050614,000000,16.58,16.65,15.76,16.45,14271,0
+TBBK.US,D,20050615,000000,16.68,16.68,15.85,16.67,23885,0
+TBBK.US,D,20050616,000000,16.66,17.08,16.66,17.02,12113,0
+TBBK.US,D,20050617,000000,17.15,17.15,16.7,17,29689,0
+TBBK.US,D,20050620,000000,16.97,17.29,16.8,16.99,10261,0
+TBBK.US,D,20050621,000000,17,17.54,16.89,17.18,14357,0
+TBBK.US,D,20050622,000000,17.14,17.14,16.93,17.03,14822,0
+TBBK.US,D,20050623,000000,17.24,17.24,16.39,16.39,4277,0
+TBBK.US,D,20050624,000000,16.31,17.05,15.82,16.99,168638,0
+TBBK.US,D,20050627,000000,16.96,17.11,16.75,16.83,27359,0
+TBBK.US,D,20050628,000000,16.72,17.1,16.64,17.09,9774,0
+TBBK.US,D,20050629,000000,16.91,17.14,16.9,17.14,5024,0
+TBBK.US,D,20050630,000000,17.15,17.44,17.15,17.44,6504,0
+TBBK.US,D,20050701,000000,17.53,17.53,17.24,17.24,21545,0
+TBBK.US,D,20050705,000000,17.14,17.6,17.14,17.6,13819,0
+TBBK.US,D,20050706,000000,17.45,17.66,17.31,17.42,8700,0
+TBBK.US,D,20050707,000000,17.15,17.77,17.1,17.74,4518,0
+TBBK.US,D,20050708,000000,17.7,17.7,17.5,17.6,8462,0
+TBBK.US,D,20050711,000000,17.83,18.25,17.5,17.88,19591,0
+TBBK.US,D,20050712,000000,17.93,18.2,17.78,17.84,21671,0
+TBBK.US,D,20050713,000000,17.67,17.77,17.6,17.74,2400,0
+TBBK.US,D,20050714,000000,17.99,18.2,17.57,17.57,8054,0
+TBBK.US,D,20050715,000000,17.55,18.05,17.51,18.05,27893,0
+TBBK.US,D,20050718,000000,17.93,17.94,17.5,17.65,35736,0
+TBBK.US,D,20050719,000000,17.65,17.95,17.41,17.64,13611,0
+TBBK.US,D,20050720,000000,17.4,17.76,17.4,17.63,7566,0
+TBBK.US,D,20050721,000000,17.63,17.79,17.4,17.71,12100,0
+TBBK.US,D,20050722,000000,17.51,17.82,17.51,17.75,5495,0
+TBBK.US,D,20050725,000000,17.51,17.79,17.47,17.47,7868,0
+TBBK.US,D,20050726,000000,17.92,17.96,17.29,17.96,2557,0
+TBBK.US,D,20050727,000000,17.76,17.89,17.56,17.71,2503,0
+TBBK.US,D,20050728,000000,17.71,18.05,17.4,18.05,4509,0
+TBBK.US,D,20050729,000000,18.1,18.14,17.71,17.77,14494,0
+TBBK.US,D,20050801,000000,17.97,18.05,17.79,17.87,11984,0
+TBBK.US,D,20050802,000000,17.96,18.06,17.86,18.03,11630,0
+TBBK.US,D,20050803,000000,17.91,18.03,17.91,18.02,4545,0
+TBBK.US,D,20050804,000000,17.91,17.96,17.75,17.88,16886,0
+TBBK.US,D,20050805,000000,18.01,18.01,17.1,17.39,14257,0
+TBBK.US,D,20050808,000000,17.4,17.78,17.24,17.59,9360,0
+TBBK.US,D,20050809,000000,17.76,17.76,17.41,17.56,2974,0
+TBBK.US,D,20050810,000000,17.8,17.83,17.42,17.68,2629,0
+TBBK.US,D,20050811,000000,17.39,17.8,17.35,17.75,32725,0
+TBBK.US,D,20050812,000000,17.43,17.6,17.13,17.55,9168,0
+TBBK.US,D,20050815,000000,17.38,17.58,17.38,17.51,21557,0
+TBBK.US,D,20050816,000000,17.55,17.6,17.17,17.6,20843,0
+TBBK.US,D,20050817,000000,17.41,17.6,17.4,17.6,7000,0
+TBBK.US,D,20050818,000000,17.38,17.45,17.29,17.32,8196,0
+TBBK.US,D,20050819,000000,17.22,17.42,17.22,17.31,6205,0
+TBBK.US,D,20050822,000000,17.31,17.68,17.08,17.24,13038,0
+TBBK.US,D,20050823,000000,17.15,17.24,17.02,17.02,2200,0
+TBBK.US,D,20050824,000000,17.15,17.15,16.49,16.9,23487,0
+TBBK.US,D,20050825,000000,16.9,16.9,16.43,16.83,24309,0
+TBBK.US,D,20050826,000000,16.6,16.95,16.11,16.75,38837,0
+TBBK.US,D,20050829,000000,16.74,16.77,16.17,16.19,51844,0
+TBBK.US,D,20050830,000000,16.22,16.22,16.01,16.19,14499,0
+TBBK.US,D,20050831,000000,16.2,17,16.14,16.67,42248,0
+TBBK.US,D,20050901,000000,16.68,16.91,16.54,16.85,16634,0
+TBBK.US,D,20050902,000000,16.71,16.75,16.61,16.73,7806,0
+TBBK.US,D,20050906,000000,17,17,16.55,16.73,11311,0
+TBBK.US,D,20050907,000000,16.55,16.78,16.18,16.62,18795,0
+TBBK.US,D,20050908,000000,16.43,16.78,16.36,16.65,15141,0
+TBBK.US,D,20050909,000000,16.75,16.91,16.53,16.7,11076,0
+TBBK.US,D,20050912,000000,16.5,16.99,16.5,16.86,7799,0
+TBBK.US,D,20050913,000000,16.67,16.69,16.32,16.5,2430,0
+TBBK.US,D,20050914,000000,16.62,16.62,16.42,16.61,11873,0
+TBBK.US,D,20050915,000000,16.55,16.7,16.41,16.7,5100,0
+TBBK.US,D,20050916,000000,16.86,16.86,16.47,16.64,44316,0
+TBBK.US,D,20050919,000000,16.6,16.6,16.47,16.58,9038,0
+TBBK.US,D,20050920,000000,16.86,16.86,15.54,16.09,37785,0
+TBBK.US,D,20050921,000000,15.99,16.06,15.56,15.75,20638,0
+TBBK.US,D,20050922,000000,15.53,15.95,15.53,15.88,26088,0
+TBBK.US,D,20050923,000000,15.94,16,15.89,15.95,33242,0
+TBBK.US,D,20050926,000000,16,16,15.68,15.72,13293,0
+TBBK.US,D,20050927,000000,15.68,15.77,15.68,15.7,6500,0
+TBBK.US,D,20050928,000000,15.7,15.78,15.53,15.64,5313,0
+TBBK.US,D,20050929,000000,15.6,16,15.6,16,6791,0
+TBBK.US,D,20050930,000000,16,16.4,15.94,15.99,29908,0
+TBBK.US,D,20051003,000000,16,16,15.8,16,198418,0
+TBBK.US,D,20051004,000000,16,16.08,15.96,15.99,26563,0
+TBBK.US,D,20051005,000000,15.85,16,15.84,15.85,22307,0
+TBBK.US,D,20051006,000000,15.98,16.16,15.33,15.73,21874,0
+TBBK.US,D,20051007,000000,15.8,15.82,15.56,15.73,2820,0
+TBBK.US,D,20051010,000000,15.61,16.35,15.22,16.3,21562,0
+TBBK.US,D,20051011,000000,16.46,16.46,15.89,15.95,40557,0
+TBBK.US,D,20051012,000000,15.86,16.07,15.65,15.95,12765,0
+TBBK.US,D,20051013,000000,15.8,16.11,15.69,15.69,9434,0
+TBBK.US,D,20051014,000000,15.99,15.99,15.62,15.72,4009,0
+TBBK.US,D,20051017,000000,15.54,15.69,15.41,15.54,11489,0
+TBBK.US,D,20051018,000000,15.5,15.59,15.41,15.56,6407,0
+TBBK.US,D,20051019,000000,15.4,16.11,15.29,16,6085,0
+TBBK.US,D,20051020,000000,15.84,15.94,15.26,15.94,6829,0
+TBBK.US,D,20051021,000000,16,16.04,15.64,15.89,6022,0
+TBBK.US,D,20051024,000000,15.89,16.19,15.83,16.19,12093,0
+TBBK.US,D,20051025,000000,15.9,16.39,15.82,16.39,21103,0
+TBBK.US,D,20051026,000000,15.93,16.4,15.93,16.3,56228,0
+TBBK.US,D,20051027,000000,16.32,16.32,15.82,16,22922,0
+TBBK.US,D,20051028,000000,16.19,16.2,15.93,16.15,83640,0
+TBBK.US,D,20051031,000000,16.23,17.5,16.23,17.37,48054,0
+TBBK.US,D,20051101,000000,17.04,17.34,17.02,17.24,17930,0
+TBBK.US,D,20051102,000000,17.25,17.97,17.25,17.96,30637,0
+TBBK.US,D,20051103,000000,17.99,18.29,17.99,18.12,21562,0
+TBBK.US,D,20051104,000000,18.25,18.25,17.61,18.06,7601,0
+TBBK.US,D,20051107,000000,18.25,18.6,18.2,18.6,4060,0
+TBBK.US,D,20051108,000000,18.37,18.62,18.37,18.56,4850,0
+TBBK.US,D,20051109,000000,18.65,18.88,18.45,18.73,6107,0
+TBBK.US,D,20051110,000000,18.66,18.66,18.23,18.55,27625,0
+TBBK.US,D,20051111,000000,18.3,18.75,18.3,18.7,5172,0
+TBBK.US,D,20051114,000000,18.5,18.5,18.34,18.47,4981,0
+TBBK.US,D,20051115,000000,18.36,18.46,18.01,18.16,7378,0
+TBBK.US,D,20051116,000000,18.02,18.48,18.01,18.41,7162,0
+TBBK.US,D,20051117,000000,18.65,18.83,18.35,18.81,8508,0
+TBBK.US,D,20051118,000000,18.99,18.99,18.65,18.99,23420,0
+TBBK.US,D,20051121,000000,18.75,18.99,18.54,18.95,10890,0
+TBBK.US,D,20051122,000000,18.51,18.81,18.06,18.74,27187,0
+TBBK.US,D,20051123,000000,18.59,18.6,18.12,18.18,27551,0
+TBBK.US,D,20051125,000000,18.08,18.25,17.94,17.99,3600,0
+TBBK.US,D,20051128,000000,17.98,17.98,17.02,17.32,54168,0
+TBBK.US,D,20051129,000000,17.53,18.77,17.35,17.9,13183,0
+TBBK.US,D,20051130,000000,17.91,18.6,17.21,18.3,59682,0
+TBBK.US,D,20051201,000000,18.31,18.52,17.63,18.28,19351,0
+TBBK.US,D,20051202,000000,18.3,18.52,18.18,18.47,8130,0
+TBBK.US,D,20051205,000000,18.34,18.53,17.82,17.92,16855,0
+TBBK.US,D,20051206,000000,18.16,18.42,17.54,17.69,61293,0
+TBBK.US,D,20051207,000000,17.6,17.7,17.25,17.29,27926,0
+TBBK.US,D,20051208,000000,17.05,17.25,17.05,17.2,24144,0
+TBBK.US,D,20051209,000000,17.35,17.51,17.09,17.27,21169,0
+TBBK.US,D,20051212,000000,17.45,17.46,17.03,17.29,33198,0
+TBBK.US,D,20051213,000000,17.49,17.49,17.2,17.24,15175,0
+TBBK.US,D,20051214,000000,17.32,17.39,17.14,17.14,16891,0
+TBBK.US,D,20051215,000000,17.19,17.19,16.95,17.1,16716,0
+TBBK.US,D,20051216,000000,17.23,17.27,16.81,17.03,81545,0
+TBBK.US,D,20051219,000000,17,17.08,16.69,17.05,16761,0
+TBBK.US,D,20051220,000000,16.82,16.89,16.67,16.79,14488,0
+TBBK.US,D,20051221,000000,16.95,16.95,16.6,16.6,8400,0
+TBBK.US,D,20051222,000000,16.8,17,16.75,17,8763,0
+TBBK.US,D,20051223,000000,17.17,17.27,17.05,17.14,3382,0
+TBBK.US,D,20051227,000000,17.4,17.4,16.95,17.02,12363,0
+TBBK.US,D,20051228,000000,17.29,17.32,16.77,16.94,31833,0
+TBBK.US,D,20051229,000000,16.93,17.1,16.92,16.99,15443,0
+TBBK.US,D,20051230,000000,16.85,17,16.76,17,14216,0
+TBBK.US,D,20060103,000000,17.16,17.16,16.76,17,77298,0
+TBBK.US,D,20060104,000000,17.13,17.25,16.83,17.1,30132,0
+TBBK.US,D,20060105,000000,17,17.09,16.96,17.05,35788,0
+TBBK.US,D,20060106,000000,17.14,17.2,16.88,16.99,37895,0
+TBBK.US,D,20060109,000000,16.81,17.15,16.56,16.96,18232,0
+TBBK.US,D,20060110,000000,16.75,17.38,16.74,17.37,43839,0
+TBBK.US,D,20060111,000000,17.47,17.47,16.91,17.07,28523,0
+TBBK.US,D,20060112,000000,17.17,17.46,17,17.35,41675,0
+TBBK.US,D,20060113,000000,17.39,17.5,17.1,17.5,23065,0
+TBBK.US,D,20060117,000000,17.29,17.76,17.17,17.43,13083,0
+TBBK.US,D,20060118,000000,17.2,17.81,17.19,17.81,20768,0
+TBBK.US,D,20060119,000000,17.84,18.24,17.75,18.17,16368,0
+TBBK.US,D,20060120,000000,18.35,18.49,17.97,18.05,33536,0
+TBBK.US,D,20060123,000000,17.95,18.5,17.95,18.5,26038,0
+TBBK.US,D,20060124,000000,18.47,18.62,18,18.31,70324,0
+TBBK.US,D,20060125,000000,18.46,18.46,17.87,18.4,28956,0
+TBBK.US,D,20060126,000000,18.52,19.15,18.41,19.13,43976,0
+TBBK.US,D,20060127,000000,18.9,19.45,18.9,19.39,42361,0
+TBBK.US,D,20060130,000000,19.36,19.4,18.68,18.88,15348,0
+TBBK.US,D,20060131,000000,19.29,19.99,18.99,19.85,47281,0
+TBBK.US,D,20060201,000000,19.65,20.2,19.51,20.01,50588,0
+TBBK.US,D,20060202,000000,20,20.03,19.66,19.81,43092,0
+TBBK.US,D,20060203,000000,19.66,19.99,19.58,19.69,20692,0
+TBBK.US,D,20060206,000000,19.69,19.78,19.68,19.75,10685,0
+TBBK.US,D,20060207,000000,19.85,20.07,19.31,19.47,25132,0
+TBBK.US,D,20060208,000000,19.43,19.44,18.92,19.17,32637,0
+TBBK.US,D,20060209,000000,19.16,19.16,18.74,18.86,19527,0
+TBBK.US,D,20060210,000000,18.9,19.42,18.9,19.22,20927,0
+TBBK.US,D,20060213,000000,19.11,19.63,19.11,19.31,9379,0
+TBBK.US,D,20060214,000000,19.23,19.32,18.9,19.32,33705,0
+TBBK.US,D,20060215,000000,19.44,19.44,19.07,19.15,43809,0
+TBBK.US,D,20060216,000000,19.55,20.37,19.55,20.02,28889,0
+TBBK.US,D,20060217,000000,20.22,20.65,20.05,20.59,30118,0
+TBBK.US,D,20060221,000000,20.65,20.72,20.3,20.72,11467,0
+TBBK.US,D,20060222,000000,20.8,20.8,20.54,20.79,23242,0
+TBBK.US,D,20060223,000000,20.61,20.99,20.44,20.44,12096,0
+TBBK.US,D,20060224,000000,20.35,21.09,20.25,21.05,28695,0
+TBBK.US,D,20060227,000000,21.09,21.09,20.83,21.09,28684,0
+TBBK.US,D,20060228,000000,20.89,21.25,20.74,20.98,17488,0
+TBBK.US,D,20060301,000000,21.16,21.57,20.77,21.57,56857,0
+TBBK.US,D,20060302,000000,21.42,21.58,20.4,21.18,24409,0
+TBBK.US,D,20060303,000000,20.94,21.76,20.6,21.5,46153,0
+TBBK.US,D,20060306,000000,21.5,21.68,21.4,21.41,17246,0
+TBBK.US,D,20060307,000000,21.27,21.37,20.73,20.98,18455,0
+TBBK.US,D,20060308,000000,20.81,21.63,20.77,21.52,28345,0
+TBBK.US,D,20060309,000000,21,21.34,20.75,20.95,22472,0
+TBBK.US,D,20060310,000000,20.82,21.69,20.05,21.42,45438,0
+TBBK.US,D,20060313,000000,21.61,22,21.23,21.72,62083,0
+TBBK.US,D,20060314,000000,21.5,22.25,21.11,22.1,25876,0
+TBBK.US,D,20060315,000000,22.21,22.23,21.77,21.89,38745,0
+TBBK.US,D,20060316,000000,22.08,22.08,21.75,21.82,10649,0
+TBBK.US,D,20060317,000000,21.87,22.49,21.62,22.18,109387,0
+TBBK.US,D,20060320,000000,22.07,22.43,22.05,22.43,26147,0
+TBBK.US,D,20060321,000000,22.49,22.89,22.38,22.83,75967,0
+TBBK.US,D,20060322,000000,22.84,22.97,22.7,22.82,26048,0
+TBBK.US,D,20060323,000000,22.8,22.9,22.69,22.71,10245,0
+TBBK.US,D,20060324,000000,22.86,23.3,22.73,23.2,22242,0
+TBBK.US,D,20060327,000000,23.25,23.3,23.08,23.3,43184,0
+TBBK.US,D,20060328,000000,23.4,23.98,23.4,23.98,59759,0
+TBBK.US,D,20060329,000000,24,24.5,24,24.5,141004,0
+TBBK.US,D,20060330,000000,24.55,24.55,23.82,24.14,76855,0
+TBBK.US,D,20060331,000000,24,24.9,24,24.55,110726,0
+TBBK.US,D,20060403,000000,24.54,24.67,23.97,24.05,82535,0
+TBBK.US,D,20060404,000000,24,24.42,23.32,23.58,40550,0
+TBBK.US,D,20060405,000000,23.35,23.96,23.3,23.89,17932,0
+TBBK.US,D,20060406,000000,24.03,24.08,23,23.99,63501,0
+TBBK.US,D,20060407,000000,24,24,23.75,23.78,25155,0
+TBBK.US,D,20060410,000000,23.61,24,23.51,23.95,22002,0
+TBBK.US,D,20060411,000000,23.99,23.99,23.5,23.5,15766,0
+TBBK.US,D,20060412,000000,23.45,23.79,23.04,23.75,29160,0
+TBBK.US,D,20060413,000000,23.65,23.93,23.19,23.92,11544,0
+TBBK.US,D,20060417,000000,23.22,23.95,23.22,23.75,20031,0
+TBBK.US,D,20060418,000000,23.89,24.5,23.7,24.5,22463,0
+TBBK.US,D,20060419,000000,24.53,24.99,24.34,24.77,28655,0
+TBBK.US,D,20060420,000000,24.46,24.83,24.25,24.47,47728,0
+TBBK.US,D,20060421,000000,24.82,24.82,23.83,24.13,52334,0
+TBBK.US,D,20060424,000000,23.87,24.57,23.75,23.97,30660,0
+TBBK.US,D,20060425,000000,24.17,24.2,23.85,24.01,95076,0
+TBBK.US,D,20060426,000000,23.98,24.1,23.85,23.89,8724,0
+TBBK.US,D,20060427,000000,23.8,23.85,23.58,23.63,14697,0
+TBBK.US,D,20060428,000000,23.41,24.49,23.01,24.09,86839,0
+TBBK.US,D,20060501,000000,24.15,24.3,23.43,23.46,43431,0
+TBBK.US,D,20060502,000000,23.48,23.86,23.15,23.74,36100,0
+TBBK.US,D,20060503,000000,23.92,24.01,23.58,23.71,35115,0
+TBBK.US,D,20060504,000000,23.74,23.74,23.26,23.57,93454,0
+TBBK.US,D,20060505,000000,23.62,24.29,23.62,23.86,14947,0
+TBBK.US,D,20060508,000000,23.59,24,23.59,23.95,14292,0
+TBBK.US,D,20060509,000000,23.82,24,23.76,23.93,16786,0
+TBBK.US,D,20060510,000000,23.83,24.23,23.39,23.43,29011,0
+TBBK.US,D,20060511,000000,23.59,23.59,22.3,22.47,53199,0
+TBBK.US,D,20060512,000000,22.34,22.53,21.79,22.14,18090,0
+TBBK.US,D,20060515,000000,21.9,22.33,21.65,22,9783,0
+TBBK.US,D,20060516,000000,22.01,23.41,22.01,22.88,21210,0
+TBBK.US,D,20060517,000000,22.61,22.85,21.98,22.73,15630,0
+TBBK.US,D,20060518,000000,22.83,23.15,22.7,22.88,12015,0
+TBBK.US,D,20060519,000000,22.51,23.5,22.51,23.4,31825,0
+TBBK.US,D,20060522,000000,23.12,23.45,22.14,22.42,21147,0
+TBBK.US,D,20060523,000000,22.69,23.64,22.58,22.61,21447,0
+TBBK.US,D,20060524,000000,22.6,23.09,21.91,22.62,25591,0
+TBBK.US,D,20060525,000000,22.79,23.46,22.78,23.29,11984,0
+TBBK.US,D,20060526,000000,23.54,23.61,23.35,23.57,40334,0
+TBBK.US,D,20060530,000000,23.35,23.47,22.61,22.61,14462,0
+TBBK.US,D,20060531,000000,22.46,23.25,22.45,22.96,20027,0
+TBBK.US,D,20060601,000000,23.19,23.35,23.03,23.35,14812,0
+TBBK.US,D,20060602,000000,23.4,23.7,23.1,23.7,18709,0
+TBBK.US,D,20060605,000000,23.44,23.5,22.67,22.74,41314,0
+TBBK.US,D,20060606,000000,22.78,22.78,22.33,22.35,10585,0
+TBBK.US,D,20060607,000000,22.63,22.95,22.36,22.36,6441,0
+TBBK.US,D,20060608,000000,21.93,22.63,21.45,22.63,12797,0
+TBBK.US,D,20060609,000000,22.44,22.67,22.22,22.48,9450,0
+TBBK.US,D,20060612,000000,22.27,22.59,22.26,22.37,12416,0
+TBBK.US,D,20060613,000000,22.16,22.16,21.55,21.9,23682,0
+TBBK.US,D,20060614,000000,21.85,21.89,21.6,21.73,110640,0
+TBBK.US,D,20060615,000000,22,22.1,21.95,22.04,233007,0
+TBBK.US,D,20060616,000000,21.98,22.15,21.97,22.13,272795,0
+TBBK.US,D,20060619,000000,22,22.58,22,22.57,29230,0
+TBBK.US,D,20060620,000000,22.37,23.02,22.37,22.86,12254,0
+TBBK.US,D,20060621,000000,23.14,23.85,22.81,23.75,20603,0
+TBBK.US,D,20060622,000000,23.66,23.75,23.33,23.6,30729,0
+TBBK.US,D,20060623,000000,23.6,23.9,23.48,23.71,33287,0
+TBBK.US,D,20060626,000000,23.97,24.69,23.81,24.67,30108,0
+TBBK.US,D,20060627,000000,24.7,24.91,24.03,24.27,67856,0
+TBBK.US,D,20060628,000000,24.24,24.81,24.11,24.79,19133,0
+TBBK.US,D,20060629,000000,24.95,25.5,24.61,24.9,140794,0
+TBBK.US,D,20060630,000000,24.85,25.2,24.19,25.01,292530,0
+TBBK.US,D,20060703,000000,25.04,25.04,24.59,24.71,31455,0
+TBBK.US,D,20060705,000000,24.5,25.05,24.33,24.91,32540,0
+TBBK.US,D,20060706,000000,24.64,25.42,24.64,25.19,53371,0
+TBBK.US,D,20060707,000000,25.18,25.18,24.52,24.73,35201,0
+TBBK.US,D,20060710,000000,24.63,24.97,24.47,24.71,8202,0
+TBBK.US,D,20060711,000000,24.69,25.24,24.48,25.12,21212,0
+TBBK.US,D,20060712,000000,25.05,25.38,24.9,25.04,14589,0
+TBBK.US,D,20060713,000000,25.04,25.31,23.97,24.26,22322,0
+TBBK.US,D,20060714,000000,23.98,24.17,23.77,24.02,9957,0
+TBBK.US,D,20060717,000000,24.25,24.66,24.19,24.38,12412,0
+TBBK.US,D,20060718,000000,24.65,24.8,24.28,24.79,45142,0
+TBBK.US,D,20060719,000000,24.79,25.98,24.79,25.7,71317,0
+TBBK.US,D,20060720,000000,25.48,26.26,25.12,25.23,120603,0
+TBBK.US,D,20060721,000000,24.92,24.92,24.13,24.75,34596,0
+TBBK.US,D,20060724,000000,25.02,25.24,25,25.09,20932,0
+TBBK.US,D,20060725,000000,25.09,25.49,25.09,25.35,17279,0
+TBBK.US,D,20060726,000000,25.11,25.24,24.69,25.12,35561,0
+TBBK.US,D,20060727,000000,25.36,25.62,24.85,24.95,34072,0
+TBBK.US,D,20060728,000000,24.95,25.57,24.84,25.53,28391,0
+TBBK.US,D,20060731,000000,24.88,25.18,24.76,24.81,16825,0
+TBBK.US,D,20060801,000000,24.69,25.17,24.16,24.17,40016,0
+TBBK.US,D,20060802,000000,24.38,24.93,24.15,24.81,50892,0
+TBBK.US,D,20060803,000000,24.72,24.93,24.46,24.89,33324,0
+TBBK.US,D,20060804,000000,24.9,25.37,24.47,24.63,20450,0
+TBBK.US,D,20060807,000000,24.39,24.6,23.88,24.23,13293,0
+TBBK.US,D,20060808,000000,24.01,24.75,24,24.51,51083,0
+TBBK.US,D,20060809,000000,24.81,24.81,23.92,24.11,29691,0
+TBBK.US,D,20060810,000000,23.84,24.44,23.78,24.15,7965,0
+TBBK.US,D,20060811,000000,24,24.1,23.57,23.75,22004,0
+TBBK.US,D,20060814,000000,23.89,24.1,23.51,23.51,9079,0
+TBBK.US,D,20060815,000000,24,24.09,23.55,23.75,15821,0
+TBBK.US,D,20060816,000000,23.8,23.98,23.65,23.71,8031,0
+TBBK.US,D,20060817,000000,23.52,23.7,23.26,23.7,21926,0
+TBBK.US,D,20060818,000000,23.82,23.82,23.52,23.59,9218,0
+TBBK.US,D,20060821,000000,23.59,24.05,23.51,23.9,16339,0
+TBBK.US,D,20060822,000000,23.72,24.36,23.72,24.26,3232,0
+TBBK.US,D,20060823,000000,24.44,24.44,23.83,23.99,15875,0
+TBBK.US,D,20060824,000000,23.83,24.08,23.75,23.91,6736,0
+TBBK.US,D,20060825,000000,23.8,23.89,23.56,23.89,775,0
+TBBK.US,D,20060828,000000,23.98,24.19,23.74,24.11,5527,0
+TBBK.US,D,20060829,000000,24.27,24.27,23.4,23.84,62060,0
+TBBK.US,D,20060830,000000,23.94,23.99,23.66,23.66,10595,0
+TBBK.US,D,20060831,000000,23.88,24.05,23.31,23.31,23366,0
+TBBK.US,D,20060901,000000,23.53,24.21,23.43,23.72,28872,0
+TBBK.US,D,20060905,000000,24.03,24.85,24.03,24.66,13487,0
+TBBK.US,D,20060906,000000,24.42,24.64,23.75,23.8,16070,0
+TBBK.US,D,20060907,000000,23.74,23.74,23.26,23.26,12743,0
+TBBK.US,D,20060908,000000,23.24,23.24,23.01,23.24,11069,0
+TBBK.US,D,20060911,000000,23.2,23.2,22.84,23.07,15533,0
+TBBK.US,D,20060912,000000,23.2,24.07,23.03,23.82,9669,0
+TBBK.US,D,20060913,000000,23.93,24.19,23.54,24.16,19048,0
+TBBK.US,D,20060914,000000,23.98,24.91,23.89,24.91,13548,0
+TBBK.US,D,20060915,000000,25.02,25.2,24.76,25.06,104293,0
+TBBK.US,D,20060918,000000,24.91,25.55,24.91,25.29,29017,0
+TBBK.US,D,20060919,000000,25.01,25.16,24.95,25.11,12931,0
+TBBK.US,D,20060920,000000,25.41,25.55,25.19,25.32,50975,0
+TBBK.US,D,20060921,000000,25.49,25.95,25.45,25.64,9898,0
+TBBK.US,D,20060922,000000,25.45,25.5,25.35,25.39,94412,0
+TBBK.US,D,20060925,000000,25.61,25.9,25.35,25.89,6882,0
+TBBK.US,D,20060926,000000,25.9,26.02,25.75,25.84,17516,0
+TBBK.US,D,20060927,000000,25.68,26.03,25.68,25.99,47228,0
+TBBK.US,D,20060928,000000,26.07,26.15,25.89,26.12,65590,0
+TBBK.US,D,20060929,000000,26.14,26.33,25.41,25.49,34782,0
+TBBK.US,D,20061002,000000,25.5,26.17,25.18,26.01,46293,0
+TBBK.US,D,20061003,000000,26,26.25,25.77,26.05,34666,0
+TBBK.US,D,20061004,000000,25.87,26.97,25.87,26.83,20019,0
+TBBK.US,D,20061005,000000,26.74,27,26.45,26.96,46814,0
+TBBK.US,D,20061006,000000,26.85,27.1,26.8,27.1,17544,0
+TBBK.US,D,20061009,000000,26.91,27.57,26.87,27.4,49795,0
+TBBK.US,D,20061010,000000,27.33,27.33,26.81,27.05,25701,0
+TBBK.US,D,20061011,000000,26.81,26.88,26.26,26.5,9891,0
+TBBK.US,D,20061012,000000,26.73,27.84,26.39,27.54,13233,0
+TBBK.US,D,20061013,000000,27.7,27.94,27.2,27.85,18444,0
+TBBK.US,D,20061016,000000,27.77,27.77,27.02,27.24,166418,0
+TBBK.US,D,20061017,000000,27.18,27.25,26.66,27.19,150391,0
+TBBK.US,D,20061018,000000,27.35,27.35,26.24,26.96,36461,0
+TBBK.US,D,20061019,000000,26.82,27.25,26.77,27.02,18928,0
+TBBK.US,D,20061020,000000,27.23,27.23,26.5,26.64,18300,0
+TBBK.US,D,20061023,000000,26.41,26.74,26.23,26.69,12281,0
+TBBK.US,D,20061024,000000,26.5,26.5,26.06,26.16,10716,0
+TBBK.US,D,20061025,000000,26.26,26.35,25.73,26.11,26405,0
+TBBK.US,D,20061026,000000,26.15,26.82,25.32,26.75,19052,0
+TBBK.US,D,20061027,000000,26.56,26.82,26.16,26.16,11722,0
+TBBK.US,D,20061030,000000,26.05,26.27,25.76,25.79,12110,0
+TBBK.US,D,20061031,000000,25.77,25.77,23.86,24.05,92694,0
+TBBK.US,D,20061101,000000,24.22,24.43,23.29,23.31,52375,0
+TBBK.US,D,20061102,000000,23.19,24.31,23.19,24.28,58049,0
+TBBK.US,D,20061103,000000,24.35,24.95,24.35,24.67,30624,0
+TBBK.US,D,20061106,000000,24.89,25.07,24.73,25.04,32386,0
+TBBK.US,D,20061107,000000,24.94,25.49,24.94,25.25,89240,0
+TBBK.US,D,20061108,000000,25.02,25.49,24.02,25.49,60484,0
+TBBK.US,D,20061109,000000,25.2,25.37,25.1,25.25,64180,0
+TBBK.US,D,20061110,000000,25.25,25.3,24.99,25.11,53355,0
+TBBK.US,D,20061113,000000,25.18,25.3,24.56,25.15,42647,0
+TBBK.US,D,20061114,000000,25.13,25.23,24.91,25.23,67938,0
+TBBK.US,D,20061115,000000,25.14,25.25,25,25,104173,0
+TBBK.US,D,20061116,000000,25,25.2,24.94,25.19,35540,0
+TBBK.US,D,20061117,000000,25.19,25.25,25.06,25.24,48415,0
+TBBK.US,D,20061120,000000,25.21,25.25,24.38,24.42,17750,0
+TBBK.US,D,20061121,000000,24.52,25.19,24,25,27357,0
+TBBK.US,D,20061122,000000,25,25,24.53,24.53,9161,0
+TBBK.US,D,20061124,000000,24.28,24.81,24.28,24.81,2612,0
+TBBK.US,D,20061127,000000,24.62,24.64,23.86,23.93,27133,0
+TBBK.US,D,20061128,000000,23.92,24.96,23.92,24.95,8407,0
+TBBK.US,D,20061129,000000,25.21,26.05,25,25.97,126184,0
+TBBK.US,D,20061130,000000,25.79,26.88,25.79,26.81,66339,0
+TBBK.US,D,20061201,000000,26.65,26.81,26.02,26.44,29564,0
+TBBK.US,D,20061204,000000,26.54,27.1,26.54,26.99,43498,0
+TBBK.US,D,20061205,000000,26.92,27.14,26.92,27.05,38049,0
+TBBK.US,D,20061206,000000,26.94,27.19,26.82,26.97,15310,0
+TBBK.US,D,20061207,000000,27.17,27.62,26.76,27.36,31842,0
+TBBK.US,D,20061208,000000,27.34,28.16,27.31,28.1,154384,0
+TBBK.US,D,20061211,000000,28.08,28.52,28.01,28.3,67296,0
+TBBK.US,D,20061212,000000,28.37,28.59,28.08,28.12,49907,0
+TBBK.US,D,20061213,000000,28.25,28.3,27.76,27.83,16866,0
+TBBK.US,D,20061214,000000,28.05,28.14,26.97,27.05,36793,0
+TBBK.US,D,20061215,000000,27.01,27.5,27,27.26,42593,0
+TBBK.US,D,20061218,000000,27.59,28.3,27.35,27.52,27622,0
+TBBK.US,D,20061219,000000,27.28,27.79,26.75,26.82,20859,0
+TBBK.US,D,20061220,000000,26.82,28.62,26.82,27.92,30164,0
+TBBK.US,D,20061221,000000,27.93,28.5,27.85,28.4,45840,0
+TBBK.US,D,20061222,000000,28.5,28.5,28.26,28.38,9108,0
+TBBK.US,D,20061226,000000,28.11,29.96,28.11,29.72,25759,0
+TBBK.US,D,20061227,000000,29.28,30.49,29.11,30.34,55367,0
+TBBK.US,D,20061228,000000,30.43,30.43,30.04,30.1,22051,0
+TBBK.US,D,20061229,000000,30.25,30.25,29.13,29.6,27391,0
+TBBK.US,D,20070103,000000,29.69,29.69,28.68,29.53,66814,0
+TBBK.US,D,20070104,000000,29.28,30.3,29.07,29.93,28643,0
+TBBK.US,D,20070105,000000,29.73,29.79,28.08,28.84,39961,0
+TBBK.US,D,20070108,000000,29,29.08,28.27,28.52,16797,0
+TBBK.US,D,20070109,000000,28.62,29.34,28.33,29.22,11721,0
+TBBK.US,D,20070110,000000,29.02,29.3,27.73,28,27791,0
+TBBK.US,D,20070111,000000,28.12,29.35,28.12,29.15,50476,0
+TBBK.US,D,20070112,000000,28.98,29.14,28.79,29.07,11524,0
+TBBK.US,D,20070116,000000,29.14,29.14,28.64,28.92,78818,0
+TBBK.US,D,20070117,000000,28.75,28.75,27.39,27.43,31468,0
+TBBK.US,D,20070118,000000,27.79,27.79,26.69,26.9,28403,0
+TBBK.US,D,20070119,000000,26.69,27.69,26.61,27.67,17129,0
+TBBK.US,D,20070122,000000,27.39,27.72,27,27.7,30150,0
+TBBK.US,D,20070123,000000,27.61,27.93,27.01,27.74,17011,0
+TBBK.US,D,20070124,000000,27.84,28.07,27.79,27.9,23808,0
+TBBK.US,D,20070125,000000,27.8,27.9,26.4,26.53,14885,0
+TBBK.US,D,20070126,000000,26.57,27.71,26.45,27.58,30212,0
+TBBK.US,D,20070129,000000,27.56,27.99,27.56,27.96,34771,0
+TBBK.US,D,20070130,000000,27.97,28.15,27.97,28.07,55266,0
+TBBK.US,D,20070131,000000,28.14,28.14,25.67,26.27,123995,0
+TBBK.US,D,20070201,000000,26.68,27.24,26.68,26.97,133408,0
+TBBK.US,D,20070202,000000,27.09,27.15,26.7,26.97,47545,0
+TBBK.US,D,20070205,000000,26.81,26.98,26.46,26.52,28958,0
+TBBK.US,D,20070206,000000,26.57,26.62,25.9,26.16,26765,0
+TBBK.US,D,20070207,000000,26.1,26.58,26.1,26.48,42213,0
+TBBK.US,D,20070208,000000,26.49,26.49,25.93,25.93,25348,0
+TBBK.US,D,20070209,000000,25.9,26.09,25.11,25.3,24894,0
+TBBK.US,D,20070212,000000,25.94,26,25.68,25.94,35622,0
+TBBK.US,D,20070213,000000,26.05,26.31,25.78,26.1,305515,0
+TBBK.US,D,20070214,000000,26.07,26.46,26.07,26.21,117235,0
+TBBK.US,D,20070215,000000,26.02,26.31,26.02,26.18,59648,0
+TBBK.US,D,20070216,000000,26.18,26.23,25.79,26.1,32407,0
+TBBK.US,D,20070220,000000,26.02,26.3,25.93,26.3,67077,0
+TBBK.US,D,20070221,000000,26.08,26.85,26.08,26.79,67177,0
+TBBK.US,D,20070222,000000,26.8,26.8,26.11,26.25,66878,0
+TBBK.US,D,20070223,000000,26.26,26.41,25.95,26.04,76867,0
+TBBK.US,D,20070226,000000,26.23,26.23,25.78,25.97,25732,0
+TBBK.US,D,20070227,000000,25.75,25.78,24.5,24.5,58037,0
+TBBK.US,D,20070228,000000,24.54,25.31,24.41,24.63,37041,0
+TBBK.US,D,20070301,000000,24.25,25.68,24.03,25.4,49928,0
+TBBK.US,D,20070302,000000,25.33,25.74,24.53,24.92,64640,0
+TBBK.US,D,20070305,000000,24.59,24.94,24.11,24.18,39081,0
+TBBK.US,D,20070306,000000,24.5,25.59,24.35,25.5,50387,0
+TBBK.US,D,20070307,000000,25.51,25.69,24.57,24.96,39897,0
+TBBK.US,D,20070308,000000,24.95,25.2,24.56,24.82,34925,0
+TBBK.US,D,20070309,000000,25.04,25.2,24.79,25.11,55909,0
+TBBK.US,D,20070312,000000,25.2,25.43,25.04,25.24,74520,0
+TBBK.US,D,20070313,000000,25.16,25.16,23.41,23.41,46517,0
+TBBK.US,D,20070314,000000,23.45,24.54,23.4,24.38,41167,0
+TBBK.US,D,20070315,000000,24.42,24.93,24.24,24.9,24745,0
+TBBK.US,D,20070316,000000,24.9,24.95,24.6,24.69,78002,0
+TBBK.US,D,20070319,000000,24.8,25.05,24.61,24.77,22683,0
+TBBK.US,D,20070320,000000,24.79,24.99,24.56,24.99,10714,0
+TBBK.US,D,20070321,000000,24.94,25.75,24.94,25.41,30156,0
+TBBK.US,D,20070322,000000,25.57,25.9,25.28,25.77,34159,0
+TBBK.US,D,20070323,000000,25.77,25.82,25.35,25.58,23868,0
+TBBK.US,D,20070326,000000,25.57,25.72,24.33,25.43,20578,0
+TBBK.US,D,20070327,000000,25.3,25.68,23.92,24.45,64896,0
+TBBK.US,D,20070328,000000,24.27,24.87,24.24,24.85,93522,0
+TBBK.US,D,20070329,000000,25.03,25.3,24.78,25.3,21123,0
+TBBK.US,D,20070330,000000,25.13,26.05,24.99,26,55266,0
+TBBK.US,D,20070402,000000,25.95,26.44,25.74,26.42,32328,0
+TBBK.US,D,20070403,000000,26.58,27,26.37,27,59864,0
+TBBK.US,D,20070404,000000,26.94,26.94,26.31,26.52,79734,0
+TBBK.US,D,20070405,000000,26.46,26.46,26.06,26.28,60572,0
+TBBK.US,D,20070409,000000,26.23,26.36,25.54,25.61,114331,0
+TBBK.US,D,20070410,000000,25.55,25.62,25.22,25.52,55130,0
+TBBK.US,D,20070411,000000,25.63,26.1,25.35,26,48507,0
+TBBK.US,D,20070412,000000,25.85,26.33,25.85,26.17,40611,0
+TBBK.US,D,20070413,000000,26.13,26.24,25.9,26.24,33272,0
+TBBK.US,D,20070416,000000,26.43,27.12,26.3,26.78,86391,0
+TBBK.US,D,20070417,000000,26.75,26.85,26.47,26.55,86395,0
+TBBK.US,D,20070418,000000,26.51,26.67,26.44,26.5,64929,0
+TBBK.US,D,20070419,000000,26.51,26.63,26.14,26.54,100183,0
+TBBK.US,D,20070420,000000,27.08,27.22,26.75,26.81,122456,0
+TBBK.US,D,20070423,000000,26.64,26.8,26.32,26.6,76036,0
+TBBK.US,D,20070424,000000,26.7,26.7,26,26,30660,0
+TBBK.US,D,20070425,000000,26,26,25.5,25.63,48427,0
+TBBK.US,D,20070426,000000,25.51,25.69,25.05,25.19,53188,0
+TBBK.US,D,20070427,000000,25.37,25.47,25,25,26788,0
+TBBK.US,D,20070430,000000,25.26,25.76,24.02,24.13,67638,0
+TBBK.US,D,20070501,000000,24.13,24.53,23.95,24.28,60919,0
+TBBK.US,D,20070502,000000,24.47,24.85,24.38,24.47,77243,0
+TBBK.US,D,20070503,000000,24.14,24.57,24.08,24.53,51036,0
+TBBK.US,D,20070504,000000,24.53,24.99,24.36,24.53,101537,0
+TBBK.US,D,20070507,000000,24.5,24.63,24.14,24.36,18258,0
+TBBK.US,D,20070508,000000,24.16,24.49,23.95,24.48,103166,0
+TBBK.US,D,20070509,000000,24.31,24.48,24.21,24.35,44247,0
+TBBK.US,D,20070510,000000,24.2,24.48,23.97,24.05,45122,0
+TBBK.US,D,20070511,000000,24.23,24.6,24,24.21,21224,0
+TBBK.US,D,20070514,000000,24.14,24.35,23.91,24.14,27428,0
+TBBK.US,D,20070515,000000,24.33,24.33,23.03,23.09,46261,0
+TBBK.US,D,20070516,000000,23.12,23.2,22.53,22.85,48949,0
+TBBK.US,D,20070517,000000,22.84,22.91,21.49,22.36,91395,0
+TBBK.US,D,20070518,000000,22.37,22.94,22.2,22.92,55440,0
+TBBK.US,D,20070521,000000,22.84,23.62,22.81,23.34,50380,0
+TBBK.US,D,20070522,000000,23.2,23.82,22.9,23.36,51437,0
+TBBK.US,D,20070523,000000,23.45,23.48,22.9,23.13,43426,0
+TBBK.US,D,20070524,000000,23.06,23.06,22.44,22.51,27114,0
+TBBK.US,D,20070525,000000,22.56,22.56,21.57,21.84,73942,0
+TBBK.US,D,20070529,000000,21.81,22.17,21.8,21.9,109689,0
+TBBK.US,D,20070530,000000,21.71,21.74,21.58,21.65,95264,0
+TBBK.US,D,20070531,000000,21.79,21.94,21.18,21.46,87462,0
+TBBK.US,D,20070601,000000,21.6,22.16,21.54,22,135897,0
+TBBK.US,D,20070604,000000,22.18,22.87,22.14,22.41,85400,0
+TBBK.US,D,20070605,000000,22.31,22.63,21.82,22,128367,0
+TBBK.US,D,20070606,000000,22.02,22.02,21.55,21.62,106172,0
+TBBK.US,D,20070607,000000,21.82,22.18,21.41,22.03,286256,0
+TBBK.US,D,20070608,000000,22,23.34,21.94,23.19,111702,0
+TBBK.US,D,20070611,000000,23.08,23.12,22.64,22.89,78189,0
+TBBK.US,D,20070612,000000,22.71,23.12,22.44,22.97,249681,0
+TBBK.US,D,20070613,000000,23.02,23.58,22.97,23.08,105542,0
+TBBK.US,D,20070614,000000,23.05,23.45,22.97,23.34,140858,0
+TBBK.US,D,20070615,000000,23.69,23.69,23.1,23.26,147102,0
+TBBK.US,D,20070618,000000,23.31,23.74,23.31,23.6,64948,0
+TBBK.US,D,20070619,000000,23.55,24.25,23.55,24.23,40428,0
+TBBK.US,D,20070620,000000,24.21,24.47,23.91,23.91,38854,0
+TBBK.US,D,20070621,000000,23.72,23.72,23.3,23.5,126463,0
+TBBK.US,D,20070622,000000,23.33,24.03,23.07,23.31,208102,0
+TBBK.US,D,20070625,000000,23.31,24.29,23.23,23.47,75883,0
+TBBK.US,D,20070626,000000,23.64,23.73,23.24,23.66,45264,0
+TBBK.US,D,20070627,000000,23.47,23.61,23.12,23.28,59802,0
+TBBK.US,D,20070628,000000,23.3,23.57,23.23,23.26,73947,0
+TBBK.US,D,20070629,000000,23.36,23.38,22.36,22.36,39647,0
+TBBK.US,D,20070702,000000,22.5,23.24,22.5,23.09,32758,0
+TBBK.US,D,20070703,000000,23.05,23.14,22.18,22.33,43509,0
+TBBK.US,D,20070705,000000,22.43,22.79,21.59,22.05,50132,0
+TBBK.US,D,20070706,000000,22.12,22.56,22.12,22.34,19745,0
+TBBK.US,D,20070709,000000,22.3,22.34,21.83,22.12,31199,0
+TBBK.US,D,20070710,000000,22.08,22.08,21.52,21.55,41942,0
+TBBK.US,D,20070711,000000,21.5,21.85,21.25,21.48,35694,0
+TBBK.US,D,20070712,000000,21.65,21.98,21.25,21.98,22560,0
+TBBK.US,D,20070713,000000,21.88,22.03,21.31,21.4,37746,0
+TBBK.US,D,20070716,000000,21.39,21.54,21,21.12,23824,0
+TBBK.US,D,20070717,000000,21.5,21.5,20.96,21.02,27900,0
+TBBK.US,D,20070718,000000,20.99,21.5,20.99,21.05,134004,0
+TBBK.US,D,20070719,000000,21.2,22.22,21.11,22.13,70924,0
+TBBK.US,D,20070720,000000,22.08,22.65,21.85,21.91,62419,0
+TBBK.US,D,20070723,000000,22.04,22.8,22.04,22.53,38136,0
+TBBK.US,D,20070724,000000,22.29,22.31,21.8,22.04,88436,0
+TBBK.US,D,20070725,000000,22.2,22.66,21.58,22.18,43182,0
+TBBK.US,D,20070726,000000,21.82,21.85,20.5,20.76,78030,0
+TBBK.US,D,20070727,000000,20.61,20.78,20,20.09,46104,0
+TBBK.US,D,20070730,000000,20.12,20.39,19.81,20.19,35303,0
+TBBK.US,D,20070731,000000,20.31,20.31,18.25,18.48,172803,0
+TBBK.US,D,20070801,000000,18.31,18.31,16.8,17.9,281310,0
+TBBK.US,D,20070802,000000,17.93,18.8,17.51,18.77,92550,0
+TBBK.US,D,20070803,000000,18.83,18.83,17.27,17.57,225945,0
+TBBK.US,D,20070806,000000,17.53,18.3,16.7,18.2,253915,0
+TBBK.US,D,20070807,000000,17.08,19.15,16.78,18.92,320896,0
+TBBK.US,D,20070808,000000,19,19.87,17.86,19.07,171669,0
+TBBK.US,D,20070809,000000,18.65,19.65,18.2,19.53,162419,0
+TBBK.US,D,20070810,000000,19.27,19.9,18.77,19,82554,0
+TBBK.US,D,20070813,000000,19.26,19.44,18.73,18.98,80910,0
+TBBK.US,D,20070814,000000,19,19.39,19,19.21,143122,0
+TBBK.US,D,20070815,000000,19.26,19.84,19.11,19.5,118343,0
+TBBK.US,D,20070816,000000,19.51,20.58,19.45,20.05,142463,0
+TBBK.US,D,20070817,000000,21.17,21.17,20.03,20.14,105178,0
+TBBK.US,D,20070820,000000,20.19,20.36,19.5,19.99,61364,0
+TBBK.US,D,20070821,000000,19.91,20.6,19.91,20.14,21012,0
+TBBK.US,D,20070822,000000,20.38,21,20.38,20.68,48264,0
+TBBK.US,D,20070823,000000,20.82,20.82,20.47,20.54,13763,0
+TBBK.US,D,20070824,000000,20.62,20.66,20.18,20.38,113675,0
+TBBK.US,D,20070827,000000,20.28,20.6,20.2,20.27,12260,0
+TBBK.US,D,20070828,000000,20.1,20.1,19.36,19.36,31605,0
+TBBK.US,D,20070829,000000,19.43,20.33,19.35,20.25,42444,0
+TBBK.US,D,20070830,000000,20.01,20.79,19.84,20.35,58839,0
+TBBK.US,D,20070831,000000,20.62,20.91,19.94,20.28,41304,0
+TBBK.US,D,20070904,000000,20.23,20.73,19.93,20.52,21048,0
+TBBK.US,D,20070905,000000,20.35,20.45,19.82,20.18,38117,0
+TBBK.US,D,20070906,000000,20.18,20.8,20.13,20.75,42573,0
+TBBK.US,D,20070907,000000,20.41,20.69,20.09,20.27,61078,0
+TBBK.US,D,20070910,000000,20.36,20.66,20.34,20.41,44033,0
+TBBK.US,D,20070911,000000,20.83,20.83,20.33,20.48,51323,0
+TBBK.US,D,20070912,000000,20.36,20.56,20.16,20.23,25655,0
+TBBK.US,D,20070913,000000,20.16,20.59,20.12,20.15,22622,0
+TBBK.US,D,20070914,000000,20.03,20.2,19.78,20.04,20397,0
+TBBK.US,D,20070917,000000,20.02,20.05,19.65,19.69,20321,0
+TBBK.US,D,20070918,000000,19.7,21.52,19.6,21.52,30908,0
+TBBK.US,D,20070919,000000,21.58,22.58,21.39,21.71,41305,0
+TBBK.US,D,20070920,000000,21.68,22.2,21.19,21.77,18310,0
+TBBK.US,D,20070921,000000,21.94,21.99,21.35,21.73,71827,0
+TBBK.US,D,20070924,000000,21.49,21.58,20.6,20.75,24742,0
+TBBK.US,D,20070925,000000,20.56,21.18,20.43,20.43,31789,0
+TBBK.US,D,20070926,000000,20.53,20.86,19.83,20,40056,0
+TBBK.US,D,20070927,000000,19.95,20.25,19.27,19.6,43885,0
+TBBK.US,D,20070928,000000,19.4,19.4,18.2,18.46,124068,0
+TBBK.US,D,20071001,000000,18.38,19.4,18.38,19.4,110589,0
+TBBK.US,D,20071002,000000,19.49,20.5,19.45,19.96,53799,0
+TBBK.US,D,20071003,000000,19.81,19.96,19.1,19.25,26292,0
+TBBK.US,D,20071004,000000,19.36,19.88,18.9,18.94,20538,0
+TBBK.US,D,20071005,000000,19.17,19.87,18.73,19.59,28672,0
+TBBK.US,D,20071008,000000,19.59,19.59,18.85,19.16,14299,0
+TBBK.US,D,20071009,000000,19.19,19.38,18.62,19.21,12603,0
+TBBK.US,D,20071010,000000,19.19,19.3,18.75,19.12,18301,0
+TBBK.US,D,20071011,000000,19.18,19.5,18.27,18.66,24937,0
+TBBK.US,D,20071012,000000,18.65,19.17,18.3,18.42,19351,0
+TBBK.US,D,20071015,000000,18.39,18.39,17.28,17.98,57135,0
+TBBK.US,D,20071016,000000,17.96,18.31,17.86,18.28,43785,0
+TBBK.US,D,20071017,000000,18.39,18.39,17.41,17.9,71719,0
+TBBK.US,D,20071018,000000,17.82,18.02,17.27,17.4,35533,0
+TBBK.US,D,20071019,000000,17.38,17.38,16.14,16.32,63140,0
+TBBK.US,D,20071022,000000,16.16,17.52,15.75,17.47,49224,0
+TBBK.US,D,20071023,000000,17.64,17.88,17.29,17.65,25830,0
+TBBK.US,D,20071024,000000,17.5,17.9,17.5,17.78,33581,0
+TBBK.US,D,20071025,000000,17.69,17.75,17.5,17.5,34711,0
+TBBK.US,D,20071026,000000,17.82,18.59,17.54,18.39,66478,0
+TBBK.US,D,20071029,000000,18.38,18.4,17.81,17.92,28173,0
+TBBK.US,D,20071030,000000,18,18.54,18,18.37,53832,0
+TBBK.US,D,20071031,000000,18.47,18.52,17.55,17.95,60152,0
+TBBK.US,D,20071101,000000,17.64,17.75,16.02,16.15,84505,0
+TBBK.US,D,20071102,000000,16.31,17.05,16,16.22,55606,0
+TBBK.US,D,20071105,000000,16.03,16.09,15.39,15.6,27769,0
+TBBK.US,D,20071106,000000,15.65,16.12,15.41,16.01,30156,0
+TBBK.US,D,20071107,000000,15.78,16.09,15.39,15.5,50110,0
+TBBK.US,D,20071108,000000,15.55,15.9,15.41,15.78,43458,0
+TBBK.US,D,20071109,000000,15.53,16.57,15.53,16.38,79728,0
+TBBK.US,D,20071112,000000,16.44,16.62,15.98,16.15,51992,0
+TBBK.US,D,20071113,000000,16,17.31,15.75,17.3,60391,0
+TBBK.US,D,20071114,000000,17.43,18.23,17.37,17.75,53653,0
+TBBK.US,D,20071115,000000,17.64,18.09,17.23,17.96,44086,0
+TBBK.US,D,20071116,000000,18.02,18.02,16.9,17,33246,0
+TBBK.US,D,20071119,000000,16.85,16.85,16.1,16.28,34352,0
+TBBK.US,D,20071120,000000,16.25,16.47,16.1,16.4,49182,0
+TBBK.US,D,20071121,000000,16.27,17.1,16.27,16.49,32068,0
+TBBK.US,D,20071123,000000,16.43,16.69,16.17,16.48,16978,0
+TBBK.US,D,20071126,000000,16.47,16.47,15,15.09,62478,0
+TBBK.US,D,20071127,000000,15.13,15.95,15.05,15.2,161193,0
+TBBK.US,D,20071128,000000,15.4,16.02,15.33,15.51,86935,0
+TBBK.US,D,20071129,000000,15.05,15.69,15.05,15.4,84125,0
+TBBK.US,D,20071130,000000,15.55,16.55,15.46,16.16,163371,0
+TBBK.US,D,20071203,000000,16.45,16.52,15.85,15.88,56050,0
+TBBK.US,D,20071204,000000,15.83,15.83,15.01,15.02,54740,0
+TBBK.US,D,20071205,000000,15.26,15.75,15.26,15.69,48999,0
+TBBK.US,D,20071206,000000,16.56,16.56,15.38,15.85,24555,0
+TBBK.US,D,20071207,000000,15.57,15.66,15.41,15.58,27018,0
+TBBK.US,D,20071210,000000,15.58,16.1,15.44,15.63,22533,0
+TBBK.US,D,20071211,000000,15.74,15.98,14.76,14.88,110925,0
+TBBK.US,D,20071212,000000,15.2,15.2,14.38,14.42,70146,0
+TBBK.US,D,20071213,000000,14.27,14.56,13.64,14.06,39769,0
+TBBK.US,D,20071214,000000,13.82,13.93,12.97,12.98,51026,0
+TBBK.US,D,20071217,000000,12.86,13.53,12.16,12.28,108531,0
+TBBK.US,D,20071218,000000,12.46,12.98,11.75,12.95,160823,0
+TBBK.US,D,20071219,000000,12.99,13.15,12.88,13,51764,0
+TBBK.US,D,20071220,000000,13.16,13.16,12.62,12.99,53766,0
+TBBK.US,D,20071221,000000,13.24,13.55,12.99,13.55,128675,0
+TBBK.US,D,20071224,000000,13.7,14.43,13.61,13.94,44442,0
+TBBK.US,D,20071226,000000,13.7,14.4,13.7,13.91,82445,0
+TBBK.US,D,20071227,000000,13.91,13.91,13.35,13.4,85657,0
+TBBK.US,D,20071228,000000,13.54,13.69,12.98,13.27,78013,0
+TBBK.US,D,20071231,000000,13.12,13.6,13.12,13.46,79317,0
+TBBK.US,D,20080102,000000,13.39,13.58,12.86,13.05,62717,0
+TBBK.US,D,20080103,000000,13.05,13.36,12.93,12.93,53019,0
+TBBK.US,D,20080104,000000,12.75,12.96,12.06,12.76,106497,0
+TBBK.US,D,20080107,000000,12.75,12.9,12.16,12.37,36285,0
+TBBK.US,D,20080108,000000,12.4,12.44,11.9,12.01,75401,0
+TBBK.US,D,20080109,000000,11.93,12.28,11.12,11.44,110430,0
+TBBK.US,D,20080110,000000,11.31,11.76,10.91,11.37,174818,0
+TBBK.US,D,20080111,000000,11.3,11.75,10.75,11.11,121878,0
+TBBK.US,D,20080114,000000,11.22,11.75,11.04,11.35,65519,0
+TBBK.US,D,20080115,000000,11.17,12.25,11,11.39,101595,0
+TBBK.US,D,20080116,000000,11.37,12.25,11.15,11.7,95456,0
+TBBK.US,D,20080117,000000,11.76,12.17,11.63,11.67,48097,0
+TBBK.US,D,20080118,000000,11.6,12.24,11.6,11.96,81017,0
+TBBK.US,D,20080122,000000,11.51,12.36,11.5,11.85,60099,0
+TBBK.US,D,20080123,000000,11.54,13.58,11.05,13.24,97331,0
+TBBK.US,D,20080124,000000,13.29,14.13,12.96,13.65,67219,0
+TBBK.US,D,20080125,000000,13.98,14.07,12.33,12.39,60377,0
+TBBK.US,D,20080128,000000,13,13.2,12.19,12.49,39094,0
+TBBK.US,D,20080129,000000,12.36,13.76,11.36,13.75,99264,0
+TBBK.US,D,20080130,000000,13.87,14.36,13.17,13.46,59412,0
+TBBK.US,D,20080131,000000,14.33,14.92,13.16,14.53,98904,0
+TBBK.US,D,20080201,000000,14.62,14.64,13.82,14.32,53123,0
+TBBK.US,D,20080204,000000,14.32,15.52,13.84,14.61,115055,0
+TBBK.US,D,20080205,000000,14.29,14.99,13.51,13.57,84792,0
+TBBK.US,D,20080206,000000,13.56,13.56,12.11,12.77,244196,0
+TBBK.US,D,20080207,000000,12.77,13.21,11.9,12.79,160385,0
+TBBK.US,D,20080208,000000,12.67,12.91,11.51,11.81,102379,0
+TBBK.US,D,20080211,000000,11.84,11.85,10.84,10.94,145021,0
+TBBK.US,D,20080212,000000,11.17,11.17,10.57,10.65,125313,0
+TBBK.US,D,20080213,000000,10.8,11.35,10.8,11.35,88916,0
+TBBK.US,D,20080214,000000,11.35,11.76,11.1,11.55,105504,0
+TBBK.US,D,20080215,000000,11.46,11.6,11.24,11.29,139234,0
+TBBK.US,D,20080219,000000,11.46,11.85,11.23,11.25,62155,0
+TBBK.US,D,20080220,000000,11.17,11.79,11.17,11.44,21826,0
+TBBK.US,D,20080221,000000,11.54,11.87,11.15,11.15,43405,0
+TBBK.US,D,20080222,000000,11.31,11.4,10.92,11.29,64719,0
+TBBK.US,D,20080225,000000,11.27,12.13,11.16,11.92,51978,0
+TBBK.US,D,20080226,000000,11.82,12.55,11.73,12.32,45025,0
+TBBK.US,D,20080227,000000,12.17,12.17,11.5,11.68,73086,0
+TBBK.US,D,20080228,000000,11.58,11.58,10.86,10.93,84245,0
+TBBK.US,D,20080229,000000,10.78,11.47,10.67,11.44,170960,0
+TBBK.US,D,20080303,000000,11.44,11.75,10.79,11.14,145430,0
+TBBK.US,D,20080304,000000,11.05,11.54,11.05,11.41,39393,0
+TBBK.US,D,20080305,000000,11.47,11.56,10.96,11.23,82383,0
+TBBK.US,D,20080306,000000,11.15,11.29,10.8,10.8,29608,0
+TBBK.US,D,20080307,000000,10.73,11.43,10.73,11.35,38727,0
+TBBK.US,D,20080310,000000,11.35,11.35,10.55,10.6,55819,0
+TBBK.US,D,20080311,000000,10.92,11.09,10.8,11.01,123830,0
+TBBK.US,D,20080312,000000,11.04,12.03,10.97,11.27,47305,0
+TBBK.US,D,20080313,000000,11.11,11.98,10.91,11.84,70544,0
+TBBK.US,D,20080314,000000,11.84,11.84,10.62,11.09,56368,0
+TBBK.US,D,20080317,000000,10.8,12.56,10.5,12.16,56193,0
+TBBK.US,D,20080318,000000,12.42,12.5,11.64,12.46,60998,0
+TBBK.US,D,20080319,000000,12.6,13.3,11.93,11.93,41862,0
+TBBK.US,D,20080320,000000,12.28,12.65,11.87,12.59,211160,0
+TBBK.US,D,20080324,000000,12.64,12.9,12.06,12.24,90358,0
+TBBK.US,D,20080325,000000,12.28,12.85,12.28,12.78,74497,0
+TBBK.US,D,20080326,000000,12.69,12.8,12.16,12.65,40547,0
+TBBK.US,D,20080327,000000,12.69,12.72,12.09,12.29,35050,0
+TBBK.US,D,20080328,000000,12.31,12.85,12.18,12.18,32866,0
+TBBK.US,D,20080331,000000,12.22,12.51,11.8,12.08,53075,0
+TBBK.US,D,20080401,000000,12.31,13,12.31,12.95,46925,0
+TBBK.US,D,20080402,000000,12.82,13.1,12.43,13.07,47213,0
+TBBK.US,D,20080403,000000,13.1,13.1,12.48,12.97,51111,0
+TBBK.US,D,20080404,000000,13.01,13.01,10.43,11.82,88850,0
+TBBK.US,D,20080407,000000,11.93,12.14,11.6,12.06,25982,0
+TBBK.US,D,20080408,000000,11.92,12.05,11.41,11.49,37253,0
+TBBK.US,D,20080409,000000,11.39,11.94,10.79,10.79,36300,0
+TBBK.US,D,20080410,000000,10.84,11.33,10.61,11.24,25471,0
+TBBK.US,D,20080411,000000,11.13,11.23,10.59,10.77,34021,0
+TBBK.US,D,20080414,000000,10.75,11.09,10.45,10.61,30543,0
+TBBK.US,D,20080415,000000,10.66,11.23,10.66,11.19,16104,0
+TBBK.US,D,20080416,000000,11.32,12.05,10.93,11.98,60304,0
+TBBK.US,D,20080417,000000,11.9,12.05,11.17,11.23,28805,0
+TBBK.US,D,20080418,000000,11.51,12.05,11.29,11.96,46139,0
+TBBK.US,D,20080421,000000,11.84,11.99,11.33,11.33,43051,0
+TBBK.US,D,20080422,000000,11.25,11.61,10.95,11.33,100969,0
+TBBK.US,D,20080423,000000,11.39,12.1,11.08,11.36,45762,0
+TBBK.US,D,20080424,000000,11.39,12.28,11.04,12.09,35291,0
+TBBK.US,D,20080425,000000,12.25,12.58,11,12.4,50476,0
+TBBK.US,D,20080428,000000,12.18,12.35,11.12,12.02,87551,0
+TBBK.US,D,20080429,000000,11.99,11.99,11.11,11.38,128660,0
+TBBK.US,D,20080430,000000,11.44,11.6,10.71,11.06,48189,0
+TBBK.US,D,20080501,000000,11.03,12,11.03,11.81,67988,0
+TBBK.US,D,20080502,000000,12.01,12.82,11.7,11.83,97641,0
+TBBK.US,D,20080505,000000,11.82,12.46,11.52,11.64,66366,0
+TBBK.US,D,20080506,000000,11.55,12.28,11.26,11.99,76796,0
+TBBK.US,D,20080507,000000,12.03,12.49,11.15,11.15,129439,0
+TBBK.US,D,20080508,000000,11.23,12.09,11.07,11.68,117541,0
+TBBK.US,D,20080509,000000,11.51,12.5,11.14,12.04,418386,0
+TBBK.US,D,20080512,000000,12.04,12.65,11.67,12.59,60779,0
+TBBK.US,D,20080513,000000,12.63,12.84,12.06,12.62,228247,0
+TBBK.US,D,20080514,000000,12.63,12.78,11.52,11.62,506576,0
+TBBK.US,D,20080515,000000,11.6,11.88,11.5,11.63,28655,0
+TBBK.US,D,20080516,000000,11.74,11.74,11.13,11.29,37708,0
+TBBK.US,D,20080519,000000,11.29,11.92,11.16,11.29,44863,0
+TBBK.US,D,20080520,000000,11.22,11.89,11.18,11.19,29230,0
+TBBK.US,D,20080521,000000,11.23,11.48,11.03,11.04,24498,0
+TBBK.US,D,20080522,000000,11.05,11.73,11.05,11.37,28605,0
+TBBK.US,D,20080523,000000,11.3,11.68,11.02,11.21,42573,0
+TBBK.US,D,20080527,000000,11.24,11.29,10.8,11.21,75473,0
+TBBK.US,D,20080528,000000,11.3,11.3,10.75,10.83,97732,0
+TBBK.US,D,20080529,000000,10.82,11.4,10.72,11.04,41707,0
+TBBK.US,D,20080530,000000,11.07,11.07,10.55,10.65,35888,0
+TBBK.US,D,20080602,000000,10.68,10.7,10.21,10.26,49439,0
+TBBK.US,D,20080603,000000,10.32,10.45,9.73,10.13,46422,0
+TBBK.US,D,20080604,000000,10.1,10.75,10.08,10.28,45094,0
+TBBK.US,D,20080605,000000,10.27,10.73,10.15,10.72,57208,0
+TBBK.US,D,20080606,000000,10.59,10.69,9.72,9.91,88065,0
+TBBK.US,D,20080609,000000,9.92,10.16,9.71,9.88,88125,0
+TBBK.US,D,20080610,000000,9.71,10.49,9.71,10.15,37659,0
+TBBK.US,D,20080611,000000,10.09,10.09,9.47,9.48,47414,0
+TBBK.US,D,20080612,000000,9.54,9.92,9.2,9.23,68652,0
+TBBK.US,D,20080613,000000,9.35,9.6,9.18,9.28,49491,0
+TBBK.US,D,20080616,000000,9.26,9.35,8.75,8.81,126455,0
+TBBK.US,D,20080617,000000,8.84,9,8.66,8.7,66232,0
+TBBK.US,D,20080618,000000,8.62,8.74,7.61,8.13,120290,0
+TBBK.US,D,20080619,000000,8.09,8.69,8.09,8.43,57373,0
+TBBK.US,D,20080620,000000,8.36,9.04,8,8.92,130472,0
+TBBK.US,D,20080623,000000,9.01,9.01,8.43,8.44,24792,0
+TBBK.US,D,20080624,000000,8.29,8.88,8.29,8.55,61913,0
+TBBK.US,D,20080625,000000,8.57,9.35,8.57,8.79,50902,0
+TBBK.US,D,20080626,000000,8.66,8.85,8.12,8.5,72786,0
+TBBK.US,D,20080627,000000,8.49,8.98,8.02,8.02,1323070,0
+TBBK.US,D,20080630,000000,7.94,8.77,7.58,7.62,64861,0
+TBBK.US,D,20080701,000000,7.5,8.49,7.29,8.1,260158,0
+TBBK.US,D,20080702,000000,8.82,8.82,7.55,7.7,42786,0
+TBBK.US,D,20080703,000000,7.74,7.74,7.28,7.53,20208,0
+TBBK.US,D,20080707,000000,7.67,7.73,7.27,7.5,138561,0
+TBBK.US,D,20080708,000000,7.45,7.89,7.44,7.69,106453,0
+TBBK.US,D,20080709,000000,7.71,7.84,7.26,7.55,22766,0
+TBBK.US,D,20080710,000000,7.52,7.94,7.37,7.46,19340,0
+TBBK.US,D,20080711,000000,7.43,7.62,7.12,7.32,23009,0
+TBBK.US,D,20080714,000000,7.33,7.33,6.06,6.56,223927,0
+TBBK.US,D,20080715,000000,7.15,7.15,6.14,6.14,122827,0
+TBBK.US,D,20080716,000000,6.1,6.83,6,6.56,508480,0
+TBBK.US,D,20080717,000000,6.48,6.95,6.48,6.8,112251,0
+TBBK.US,D,20080718,000000,6.76,7.01,6.48,6.5,221635,0
+TBBK.US,D,20080721,000000,6.58,6.7,6.38,6.5,59473,0
+TBBK.US,D,20080722,000000,6.4,6.73,6.37,6.61,56934,0
+TBBK.US,D,20080723,000000,6.94,8.02,6.72,8,266444,0
+TBBK.US,D,20080724,000000,7.88,7.88,6.4,6.58,120195,0
+TBBK.US,D,20080725,000000,6.65,6.65,6.29,6.34,102208,0
+TBBK.US,D,20080728,000000,5.8,5.99,5.06,5.24,430948,0
+TBBK.US,D,20080729,000000,5.3,5.59,5.13,5.36,321439,0
+TBBK.US,D,20080730,000000,5.47,5.9,5.47,5.75,319937,0
+TBBK.US,D,20080731,000000,5.64,6.31,5.6,5.81,130120,0
+TBBK.US,D,20080801,000000,5.9,5.96,5.62,5.8,59271,0
+TBBK.US,D,20080804,000000,5.85,5.94,5.65,5.67,74893,0
+TBBK.US,D,20080805,000000,5.79,5.84,5.59,5.7,83639,0
+TBBK.US,D,20080806,000000,5.7,5.9,5.5,5.55,96065,0
+TBBK.US,D,20080807,000000,5.47,5.68,5.33,5.53,57360,0
+TBBK.US,D,20080808,000000,5.45,5.7,5.35,5.45,101877,0
+TBBK.US,D,20080811,000000,5.48,5.93,5.48,5.67,146099,0
+TBBK.US,D,20080812,000000,5.68,5.82,5.5,5.63,30933,0
+TBBK.US,D,20080813,000000,5.61,5.91,5.46,5.6,58843,0
+TBBK.US,D,20080814,000000,5.55,5.73,5.48,5.61,90938,0
+TBBK.US,D,20080815,000000,5.6,5.6,5.28,5.4,109595,0
+TBBK.US,D,20080818,000000,5.4,5.7,5.35,5.52,72832,0
+TBBK.US,D,20080819,000000,5.65,5.65,5.15,5.26,65379,0
+TBBK.US,D,20080820,000000,5.32,5.32,5.11,5.16,81990,0
+TBBK.US,D,20080821,000000,5.11,5.18,4.79,5,105548,0
+TBBK.US,D,20080822,000000,5.1,5.2,4.94,4.97,39763,0
+TBBK.US,D,20080825,000000,4.96,5,4.69,4.78,80417,0
+TBBK.US,D,20080826,000000,4.8,5.05,4.42,4.87,98934,0
+TBBK.US,D,20080827,000000,4.84,5.02,4.71,4.72,33142,0
+TBBK.US,D,20080828,000000,4.78,4.94,4.62,4.76,62875,0
+TBBK.US,D,20080829,000000,4.91,4.91,4.6,4.6,43864,0
+TBBK.US,D,20080902,000000,4.73,4.89,4.51,4.89,115114,0
+TBBK.US,D,20080903,000000,4.69,6.13,4.64,5.81,311780,0
+TBBK.US,D,20080904,000000,5.69,6.84,5.51,6.14,259434,0
+TBBK.US,D,20080905,000000,6.05,6.05,5.53,5.9,124226,0
+TBBK.US,D,20080908,000000,6.14,6.5,5.95,6.32,178578,0
+TBBK.US,D,20080909,000000,6.4,6.4,6.02,6.05,95623,0
+TBBK.US,D,20080910,000000,6.16,6.16,5.63,5.78,59349,0
+TBBK.US,D,20080911,000000,5.66,5.9,5.5,5.76,29912,0
+TBBK.US,D,20080912,000000,5.67,5.88,5.58,5.81,27465,0
+TBBK.US,D,20080915,000000,5.57,5.6,5.32,5.38,40296,0
+TBBK.US,D,20080916,000000,5.26,5.5,5.14,5.5,47860,0
+TBBK.US,D,20080917,000000,5.14,5.22,5,5.07,71736,0
+TBBK.US,D,20080918,000000,5.24,5.58,4.89,5.47,132183,0
+TBBK.US,D,20080919,000000,6.97,6.97,5.69,6.37,237636,0
+TBBK.US,D,20080922,000000,7,7,5.23,5.23,29821,0
+TBBK.US,D,20080923,000000,5.16,5.39,5.03,5.18,19749,0
+TBBK.US,D,20080924,000000,6,6,4.81,5,49866,0
+TBBK.US,D,20080925,000000,5.6,5.6,5,5.27,264033,0
+TBBK.US,D,20080926,000000,5.85,5.85,5.01,5.18,115393,0
+TBBK.US,D,20080929,000000,5.2,5.59,4.96,5.26,55914,0
+TBBK.US,D,20080930,000000,5.38,5.38,4.83,5,16083,0
+TBBK.US,D,20081001,000000,4.94,5.5,4.87,5.5,22753,0
+TBBK.US,D,20081002,000000,5.8,5.8,4.82,4.93,19187,0
+TBBK.US,D,20081003,000000,4.96,5.39,4.75,4.75,88927,0
+TBBK.US,D,20081006,000000,4.54,5.03,4.32,4.51,53187,0
+TBBK.US,D,20081007,000000,4.32,4.7,4.25,4.26,97026,0
+TBBK.US,D,20081008,000000,5,5,4.11,4.12,11000,0
+TBBK.US,D,20081009,000000,4.16,4.26,3.79,4.08,61084,0
+TBBK.US,D,20081010,000000,3.26,3.5,3.26,3.5,93384,0
+TBBK.US,D,20081013,000000,3.51,4.5,3.16,3.91,112679,0
+TBBK.US,D,20081014,000000,4.45,4.5,4.13,4.5,88120,0
+TBBK.US,D,20081015,000000,4.58,4.58,3.88,4.02,13851,0
+TBBK.US,D,20081016,000000,3.78,3.8,3.62,3.76,8660,0
+TBBK.US,D,20081017,000000,3.71,4.17,3.27,4.01,94407,0
+TBBK.US,D,20081020,000000,4.1,4.26,3.61,4.26,194692,0
+TBBK.US,D,20081021,000000,4.04,4.36,4,4.03,17400,0
+TBBK.US,D,20081022,000000,4.1,4.1,3.69,3.74,17008,0
+TBBK.US,D,20081023,000000,3.8,4.07,3.38,3.38,16385,0
+TBBK.US,D,20081024,000000,3.24,3.48,2.83,3.08,57487,0
+TBBK.US,D,20081027,000000,3.2,3.52,3.13,3.45,43411,0
+TBBK.US,D,20081028,000000,3.65,4.3,3.65,4.29,122211,0
+TBBK.US,D,20081029,000000,4.37,4.37,3.91,3.95,68526,0
+TBBK.US,D,20081030,000000,4.03,4.13,3.7,3.91,34025,0
+TBBK.US,D,20081031,000000,3.92,4.05,3.44,3.74,140341,0
+TBBK.US,D,20081103,000000,3.76,4.08,3.76,4.08,55010,0
+TBBK.US,D,20081104,000000,4.1,4.1,3.87,3.96,60663,0
+TBBK.US,D,20081105,000000,3.95,3.95,3.55,3.63,20568,0
+TBBK.US,D,20081106,000000,3.51,3.94,3.51,3.61,87441,0
+TBBK.US,D,20081107,000000,3.46,3.56,3.43,3.49,52493,0
+TBBK.US,D,20081110,000000,3.53,3.53,3.02,3.37,76724,0
+TBBK.US,D,20081111,000000,3.25,3.44,3.09,3.33,12575,0
+TBBK.US,D,20081112,000000,3.19,3.29,3.09,3.17,34115,0
+TBBK.US,D,20081113,000000,3.11,3.43,3.03,3.41,20816,0
+TBBK.US,D,20081114,000000,3.31,3.35,3.13,3.17,12678,0
+TBBK.US,D,20081117,000000,3.14,3.17,3.02,3.11,19826,0
+TBBK.US,D,20081118,000000,3.08,3.38,2.89,2.91,94605,0
+TBBK.US,D,20081119,000000,2.94,3.12,2.76,2.83,37210,0
+TBBK.US,D,20081120,000000,2.84,2.84,2.65,2.73,19002,0
+TBBK.US,D,20081121,000000,2.73,2.78,2.7,2.7,10857,0
+TBBK.US,D,20081124,000000,2.71,2.72,2.21,2.43,50759,0
+TBBK.US,D,20081125,000000,2.4,2.6,2.22,2.22,57962,0
+TBBK.US,D,20081126,000000,2.21,3.23,2.21,3,85658,0
+TBBK.US,D,20081128,000000,2.9,3.2,2.44,3.12,13596,0
+TBBK.US,D,20081201,000000,3.09,3.2,2.55,3.01,92913,0
+TBBK.US,D,20081202,000000,3.1,3.26,2.53,2.98,28595,0
+TBBK.US,D,20081203,000000,2.85,3.05,2.62,2.8,36143,0
+TBBK.US,D,20081204,000000,2.85,4.04,2.7,3.83,70785,0
+TBBK.US,D,20081205,000000,3.74,3.99,3.5,3.68,12497,0
+TBBK.US,D,20081208,000000,3.98,4,2.77,3.59,29288,0
+TBBK.US,D,20081209,000000,3.63,4.13,3.61,3.7,20656,0
+TBBK.US,D,20081210,000000,3.89,4.14,3.78,3.86,121811,0
+TBBK.US,D,20081211,000000,4.09,4.09,3.6,3.6,23474,0
+TBBK.US,D,20081212,000000,3.92,4.06,3.23,4.06,54137,0
+TBBK.US,D,20081215,000000,4.1,4.23,3.1,3.32,30329,0
+TBBK.US,D,20081216,000000,3.39,3.5,2.85,3.47,110208,0
+TBBK.US,D,20081217,000000,3.38,3.67,2.9,3.1,56054,0
+TBBK.US,D,20081218,000000,3.29,3.33,2.97,3.15,56988,0
+TBBK.US,D,20081219,000000,3.2,3.75,3.07,3.18,125154,0
+TBBK.US,D,20081222,000000,3.13,3.5,3.04,3.04,95223,0
+TBBK.US,D,20081223,000000,3,3.06,2.6,2.61,308652,0
+TBBK.US,D,20081224,000000,2.65,2.84,2.65,2.79,88370,0
+TBBK.US,D,20081226,000000,2.8,2.9,2.57,2.67,97959,0
+TBBK.US,D,20081229,000000,2.58,2.79,2.33,2.5,159208,0
+TBBK.US,D,20081230,000000,2.51,2.86,2.09,2.85,262543,0
+TBBK.US,D,20081231,000000,2.85,3.75,2.85,3.75,257878,0
+TBBK.US,D,20090102,000000,3.75,3.99,3.72,3.81,30395,0
+TBBK.US,D,20090105,000000,3.9,3.9,3.76,3.79,13001,0
+TBBK.US,D,20090106,000000,3.9,4.18,3.9,3.99,55766,0
+TBBK.US,D,20090107,000000,4,4.03,3.66,3.85,43984,0
+TBBK.US,D,20090108,000000,3.75,3.75,3.51,3.65,125421,0
+TBBK.US,D,20090109,000000,3.65,3.65,3.47,3.5,60207,0
+TBBK.US,D,20090112,000000,3.5,3.5,3.36,3.36,24481,0
+TBBK.US,D,20090113,000000,3.4,3.5,3.37,3.48,11961,0
+TBBK.US,D,20090114,000000,3.3,3.5,3.25,3.34,53265,0
+TBBK.US,D,20090115,000000,3.27,3.5,3.17,3.42,26715,0
+TBBK.US,D,20090116,000000,3.4,3.48,3.27,3.36,5648,0
+TBBK.US,D,20090120,000000,3.38,3.38,3.25,3.25,37394,0
+TBBK.US,D,20090121,000000,3.25,3.45,3.25,3.41,38907,0
+TBBK.US,D,20090122,000000,3.42,3.42,3.15,3.21,155181,0
+TBBK.US,D,20090123,000000,3.39,3.39,3.18,3.18,20100,0
+TBBK.US,D,20090126,000000,3.16,3.37,3.04,3.15,23213,0
+TBBK.US,D,20090127,000000,3.18,3.23,3.18,3.18,10105,0
+TBBK.US,D,20090128,000000,3.35,3.48,3.01,3.25,72803,0
+TBBK.US,D,20090129,000000,3.25,3.25,3.07,3.1,9053,0
+TBBK.US,D,20090130,000000,3.05,3.23,3.05,3.09,57433,0
+TBBK.US,D,20090202,000000,3.09,3.7,3.07,3.13,15680,0
+TBBK.US,D,20090203,000000,3.05,3.13,2.84,3.11,38950,0
+TBBK.US,D,20090204,000000,3.1,3.25,2.95,3.15,62445,0
+TBBK.US,D,20090205,000000,3.16,3.44,3.15,3.24,35393,0
+TBBK.US,D,20090206,000000,3.26,3.39,3.26,3.32,33126,0
+TBBK.US,D,20090209,000000,3.33,3.57,3.27,3.45,37360,0
+TBBK.US,D,20090210,000000,3.56,3.6,3.35,3.35,26122,0
+TBBK.US,D,20090211,000000,3.36,3.52,3.36,3.38,11639,0
+TBBK.US,D,20090212,000000,3.32,3.32,3.19,3.19,31966,0
+TBBK.US,D,20090213,000000,3.23,3.27,3.13,3.15,13013,0
+TBBK.US,D,20090217,000000,3.1,3.2,3.1,3.1,14393,0
+TBBK.US,D,20090218,000000,3.11,3.3,3.1,3.27,12568,0
+TBBK.US,D,20090219,000000,3.19,3.23,3.17,3.21,13576,0
+TBBK.US,D,20090220,000000,3.15,3.15,2.91,3.05,26749,0
+TBBK.US,D,20090223,000000,3.08,3.08,2.9,2.95,24866,0
+TBBK.US,D,20090224,000000,3.04,3.17,2.91,3.01,29966,0
+TBBK.US,D,20090225,000000,3.1,3.1,2.75,2.8,58206,0
+TBBK.US,D,20090226,000000,3.08,3.3,2.99,3,61712,0
+TBBK.US,D,20090227,000000,3.06,3.06,2.85,2.87,11938,0
+TBBK.US,D,20090302,000000,2.82,2.82,2.35,2.82,88967,0
+TBBK.US,D,20090303,000000,2.91,3.04,2.62,3.04,8193,0
+TBBK.US,D,20090304,000000,2.77,3.03,2.53,3,66822,0
+TBBK.US,D,20090305,000000,3.07,3.07,2.75,2.78,2500,0
+TBBK.US,D,20090306,000000,2.69,2.8,2.57,2.68,2200,0
+TBBK.US,D,20090309,000000,2.85,2.85,2.46,2.58,11300,0
+TBBK.US,D,20090310,000000,2.89,3,2.72,3,11923,0
+TBBK.US,D,20090311,000000,3,3,2.86,3,2627,0
+TBBK.US,D,20090312,000000,2.99,3.02,2.96,2.98,16370,0
+TBBK.US,D,20090313,000000,3,3,2.94,3,2488,0
+TBBK.US,D,20090316,000000,3.19,3.19,2.8,2.99,8100,0
+TBBK.US,D,20090317,000000,3.08,3.1,2.99,3,20821,0
+TBBK.US,D,20090318,000000,2.99,3.03,2.98,3,22400,0
+TBBK.US,D,20090319,000000,2.97,3.14,2.76,3.1,131622,0
+TBBK.US,D,20090320,000000,3.16,3.23,3.14,3.15,16720,0
+TBBK.US,D,20090323,000000,3.25,3.55,3.18,3.53,43390,0
+TBBK.US,D,20090324,000000,3.38,3.44,3.35,3.43,9200,0
+TBBK.US,D,20090325,000000,3.45,4.54,3.45,4.3,64207,0
+TBBK.US,D,20090326,000000,4.22,4.3,3.57,4.3,31589,0
+TBBK.US,D,20090327,000000,4.14,4.25,4.06,4.25,6880,0
+TBBK.US,D,20090330,000000,4.14,4.14,3.98,4.08,1780,0
+TBBK.US,D,20090331,000000,3.65,4.28,3.64,4.24,14126,0
+TBBK.US,D,20090401,000000,4.15,4.15,4.09,4.1,16980,0
+TBBK.US,D,20090402,000000,4.07,4.3,4.07,4.3,33579,0
+TBBK.US,D,20090403,000000,4.18,4.25,4.14,4.15,40089,0
+TBBK.US,D,20090406,000000,4.13,4.18,4.11,4.18,2200,0
+TBBK.US,D,20090407,000000,4.18,4.19,3.86,4,8093,0
+TBBK.US,D,20090408,000000,4.14,4.14,3.91,3.94,12200,0
+TBBK.US,D,20090409,000000,4,4.95,3.97,4.8,56823,0
+TBBK.US,D,20090413,000000,4.73,5.09,4.73,4.86,10656,0
+TBBK.US,D,20090414,000000,4.89,4.89,4.42,4.89,46705,0
+TBBK.US,D,20090415,000000,4.68,5.21,4.68,5.15,37618,0
+TBBK.US,D,20090416,000000,5.04,5.38,4.96,5.04,14212,0
+TBBK.US,D,20090417,000000,5.1,5.34,4.86,5.21,7522,0
+TBBK.US,D,20090420,000000,4.99,5.06,4.83,4.83,22546,0
+TBBK.US,D,20090421,000000,4.75,5.1,4.75,4.96,32900,0
+TBBK.US,D,20090422,000000,4.84,5,4.82,4.98,7099,0
+TBBK.US,D,20090423,000000,4.8,4.88,4.75,4.87,10517,0
+TBBK.US,D,20090424,000000,4.75,4.98,4.72,4.91,38900,0
+TBBK.US,D,20090427,000000,4.84,4.91,4.54,4.86,28599,0
+TBBK.US,D,20090428,000000,4.7,5.38,4.64,5.35,50538,0
+TBBK.US,D,20090429,000000,5.39,5.75,5.36,5.41,28264,0
+TBBK.US,D,20090430,000000,5.35,5.79,5.21,5.31,11398,0
+TBBK.US,D,20090501,000000,4.99,5,4.99,5,24947,0
+TBBK.US,D,20090504,000000,4.97,5.38,4.97,5.1,26285,0
+TBBK.US,D,20090505,000000,5.11,5.16,4.94,5.16,14300,0
+TBBK.US,D,20090506,000000,5.01,5.41,5.01,5.3,19900,0
+TBBK.US,D,20090507,000000,5.35,5.35,5.2,5.2,42104,0
+TBBK.US,D,20090508,000000,5.31,5.61,5.24,5.56,20212,0
+TBBK.US,D,20090511,000000,5.54,5.65,5.02,5.57,29332,0
+TBBK.US,D,20090512,000000,5.65,5.98,5.6,5.98,14624,0
+TBBK.US,D,20090513,000000,5.81,5.81,5.31,5.58,20925,0
+TBBK.US,D,20090514,000000,5.48,5.62,5.48,5.62,2970,0
+TBBK.US,D,20090515,000000,5.59,6.03,5.58,6.02,79241,0
+TBBK.US,D,20090518,000000,6.11,6.24,5.97,6.2,21744,0
+TBBK.US,D,20090519,000000,6.2,6.66,6.17,6.66,82320,0
+TBBK.US,D,20090520,000000,6.55,6.81,6.4,6.64,29194,0
+TBBK.US,D,20090521,000000,6.67,6.67,6.44,6.58,23008,0
+TBBK.US,D,20090522,000000,6.58,6.58,6.27,6.33,5873,0
+TBBK.US,D,20090526,000000,6.2,6.81,6.2,6.78,28451,0
+TBBK.US,D,20090527,000000,6.8,6.97,6.45,6.47,39988,0
+TBBK.US,D,20090528,000000,6.54,6.75,6.4,6.65,20500,0
+TBBK.US,D,20090529,000000,6.4,6.66,6.17,6.17,23481,0
+TBBK.US,D,20090601,000000,6.37,6.43,6.01,6.28,26219,0
+TBBK.US,D,20090602,000000,6.4,6.49,6.32,6.39,16112,0
+TBBK.US,D,20090603,000000,6.41,6.45,6.29,6.35,46290,0
+TBBK.US,D,20090604,000000,6.47,6.61,6,6.58,74445,0
+TBBK.US,D,20090605,000000,6.6,6.75,6.25,6.65,38620,0
+TBBK.US,D,20090608,000000,6.47,6.61,6.29,6.59,37997,0
+TBBK.US,D,20090609,000000,6.59,6.75,6.54,6.68,35689,0
+TBBK.US,D,20090610,000000,6.84,7.23,6.62,7.22,50035,0
+TBBK.US,D,20090611,000000,7.2,7.75,7.1,7.74,52749,0
+TBBK.US,D,20090612,000000,7.85,7.9,7.52,7.9,49781,0
+TBBK.US,D,20090615,000000,7.86,7.86,6.74,6.96,45799,0
+TBBK.US,D,20090616,000000,7.07,7.07,6.54,6.67,32221,0
+TBBK.US,D,20090617,000000,6.63,6.65,6.23,6.59,39288,0
+TBBK.US,D,20090618,000000,6.74,7.02,6.62,7,66745,0
+TBBK.US,D,20090619,000000,7.02,7.02,6.46,6.55,42751,0
+TBBK.US,D,20090622,000000,6.52,6.52,5.39,5.99,62416,0
+TBBK.US,D,20090623,000000,6,6.89,6,6.39,43604,0
+TBBK.US,D,20090624,000000,6.59,6.63,5.73,5.99,39695,0
+TBBK.US,D,20090625,000000,6,6.74,5.68,6.48,52813,0
+TBBK.US,D,20090626,000000,6.58,6.78,6.22,6.62,1804990,0
+TBBK.US,D,20090629,000000,6.6,6.6,6.11,6.18,112328,0
+TBBK.US,D,20090630,000000,6.2,6.24,5.95,6,60734,0
+TBBK.US,D,20090701,000000,6.07,6.27,5.9,5.96,40250,0
+TBBK.US,D,20090702,000000,5.89,5.89,5.52,5.71,38547,0
+TBBK.US,D,20090706,000000,5.76,5.92,5.76,5.89,100988,0
+TBBK.US,D,20090707,000000,5.94,6.07,5.92,5.99,115328,0
+TBBK.US,D,20090708,000000,6.13,6.13,5.76,5.9,62630,0
+TBBK.US,D,20090709,000000,5.99,6,5.52,5.53,45120,0
+TBBK.US,D,20090710,000000,5.55,5.56,5.25,5.47,32405,0
+TBBK.US,D,20090713,000000,5.53,5.97,5.53,5.83,59612,0
+TBBK.US,D,20090714,000000,5.84,5.84,5.58,5.62,48641,0
+TBBK.US,D,20090715,000000,5.69,6.1,5.69,6.05,98613,0
+TBBK.US,D,20090716,000000,6.01,6.01,5.63,5.71,43558,0
+TBBK.US,D,20090717,000000,5.74,5.95,5.71,5.72,30664,0
+TBBK.US,D,20090720,000000,5.81,6.01,5.71,5.97,43127,0
+TBBK.US,D,20090721,000000,6.03,6.14,5.87,5.91,21645,0
+TBBK.US,D,20090722,000000,5.84,5.99,5.82,5.94,15947,0
+TBBK.US,D,20090723,000000,5.91,6.25,5.9,6.15,70594,0
+TBBK.US,D,20090724,000000,6.22,6.25,6.01,6.21,81117,0
+TBBK.US,D,20090727,000000,6.22,6.72,6.2,6.72,49467,0
+TBBK.US,D,20090728,000000,6.67,6.86,6.65,6.85,14879,0
+TBBK.US,D,20090729,000000,6.77,6.9,6.58,6.59,28037,0
+TBBK.US,D,20090730,000000,6.65,6.79,6.64,6.73,40843,0
+TBBK.US,D,20090731,000000,6.75,7.23,6.75,7.19,30169,0
+TBBK.US,D,20090803,000000,7.24,7.65,7.23,7.55,40555,0
+TBBK.US,D,20090804,000000,7.48,7.82,7.36,7.73,20425,0
+TBBK.US,D,20090805,000000,7.52,7.7,7.51,7.63,25403,0
+TBBK.US,D,20090806,000000,7.69,7.75,7.55,7.66,20977,0
+TBBK.US,D,20090807,000000,7.81,8.07,7.67,7.93,25800,0
+TBBK.US,D,20090810,000000,7.82,7.82,7.29,7.43,36707,0
+TBBK.US,D,20090811,000000,7.06,7.16,6.33,6.34,57324,0
+TBBK.US,D,20090812,000000,6.36,7.12,6.36,6.61,40525,0
+TBBK.US,D,20090813,000000,6.67,6.78,5.99,6.05,86413,0
+TBBK.US,D,20090814,000000,5.58,5.79,5.55,5.76,1614368,0
+TBBK.US,D,20090817,000000,5.75,6,5.75,5.9,372459,0
+TBBK.US,D,20090818,000000,5.93,5.98,5.79,5.81,229387,0
+TBBK.US,D,20090819,000000,5.79,5.93,5.75,5.84,128941,0
+TBBK.US,D,20090820,000000,5.86,6.01,5.78,5.96,123766,0
+TBBK.US,D,20090821,000000,6.05,6.34,5.95,6.1,250015,0
+TBBK.US,D,20090824,000000,6.22,6.5,6.03,6.16,130004,0
+TBBK.US,D,20090825,000000,6.17,6.47,6.12,6.41,121528,0
+TBBK.US,D,20090826,000000,6.44,6.46,6.31,6.42,36272,0
+TBBK.US,D,20090827,000000,6.38,6.45,6.01,6.45,126790,0
+TBBK.US,D,20090828,000000,6.45,6.77,6.4,6.73,186083,0
+TBBK.US,D,20090831,000000,6.69,6.75,6.53,6.61,938683,0
+TBBK.US,D,20090901,000000,6.54,6.65,6.15,6.27,127872,0
+TBBK.US,D,20090902,000000,6.26,6.35,6.21,6.26,51026,0
+TBBK.US,D,20090903,000000,6.2,6.42,6.15,6.35,47625,0
+TBBK.US,D,20090904,000000,6.35,6.35,6,6.31,35119,0
+TBBK.US,D,20090908,000000,6.39,6.56,6.21,6.49,86648,0
+TBBK.US,D,20090909,000000,6.49,6.49,6.34,6.41,60122,0
+TBBK.US,D,20090910,000000,6.39,6.45,6.25,6.41,43619,0
+TBBK.US,D,20090911,000000,6.47,6.47,5.9,5.94,197547,0
+TBBK.US,D,20090914,000000,5.93,6,5.85,5.93,74598,0
+TBBK.US,D,20090915,000000,5.92,5.97,5.62,5.96,192070,0
+TBBK.US,D,20090916,000000,5.99,6.23,5.98,6.12,80023,0
+TBBK.US,D,20090917,000000,6.23,6.25,5.87,6.16,166514,0
+TBBK.US,D,20090918,000000,6.16,6.25,6.03,6.25,154969,0
+TBBK.US,D,20090921,000000,6.14,6.22,6.1,6.15,64835,0
+TBBK.US,D,20090922,000000,6.21,6.22,5.97,6,115846,0
+TBBK.US,D,20090923,000000,6,6,5.76,5.93,72195,0
+TBBK.US,D,20090924,000000,5.97,5.97,5.77,5.82,85377,0
+TBBK.US,D,20090925,000000,5.82,6,5.75,5.85,65492,0
+TBBK.US,D,20090928,000000,5.92,6,5.75,5.85,68946,0
+TBBK.US,D,20090929,000000,5.86,6,5.84,5.89,49345,0
+TBBK.US,D,20090930,000000,5.9,6.12,5.7,5.72,59882,0
+TBBK.US,D,20091001,000000,5.72,5.86,5.6,5.65,83522,0
+TBBK.US,D,20091002,000000,5.69,5.89,5.65,5.84,145712,0
+TBBK.US,D,20091005,000000,5.86,5.93,5.71,5.75,51328,0
+TBBK.US,D,20091006,000000,5.8,5.84,5.66,5.78,135861,0
+TBBK.US,D,20091007,000000,5.76,5.85,5.67,5.8,41146,0
+TBBK.US,D,20091008,000000,5.85,5.9,5.7,5.76,118460,0
+TBBK.US,D,20091009,000000,5.74,5.8,5.65,5.7,81999,0
+TBBK.US,D,20091012,000000,5.76,5.78,5.61,5.71,40238,0
+TBBK.US,D,20091013,000000,5.71,5.77,5.38,5.46,77193,0
+TBBK.US,D,20091014,000000,5.52,5.71,5.44,5.55,133214,0
+TBBK.US,D,20091015,000000,5.52,5.53,5.25,5.33,46301,0
+TBBK.US,D,20091016,000000,5.27,5.45,5.03,5.27,200637,0
+TBBK.US,D,20091019,000000,5.27,5.32,5.15,5.28,237396,0
+TBBK.US,D,20091020,000000,5.3,5.45,5.3,5.35,53898,0
+TBBK.US,D,20091021,000000,5.4,5.42,5.12,5.19,69351,0
+TBBK.US,D,20091022,000000,5.18,5.35,5.01,5.34,73158,0
+TBBK.US,D,20091023,000000,5.37,5.38,5.09,5.15,46365,0
+TBBK.US,D,20091026,000000,5.21,5.48,5.05,5.25,174560,0
+TBBK.US,D,20091027,000000,5.25,5.5,5.16,5.31,78640,0
+TBBK.US,D,20091028,000000,5.34,5.39,5.1,5.11,143398,0
+TBBK.US,D,20091029,000000,5.16,5.34,5.07,5.22,102719,0
+TBBK.US,D,20091030,000000,5.31,5.31,5.1,5.1,149742,0
+TBBK.US,D,20091102,000000,5.19,5.21,5.05,5.18,84645,0
+TBBK.US,D,20091103,000000,5.15,5.22,5.06,5.13,51197,0
+TBBK.US,D,20091104,000000,5.18,5.26,5.01,5.03,51745,0
+TBBK.US,D,20091105,000000,5.08,5.2,5.06,5.16,42748,0
+TBBK.US,D,20091106,000000,5.09,5.16,5.05,5.16,35966,0
+TBBK.US,D,20091109,000000,5.2,5.23,5.12,5.23,46961,0
+TBBK.US,D,20091110,000000,5.22,5.24,5.11,5.11,20838,0
+TBBK.US,D,20091111,000000,5.17,5.2,5.05,5.18,133877,0
+TBBK.US,D,20091112,000000,5.16,5.35,5.11,5.12,162980,0
+TBBK.US,D,20091113,000000,5.1,5.3,5.1,5.27,65907,0
+TBBK.US,D,20091116,000000,5.32,5.62,5.21,5.45,68548,0
+TBBK.US,D,20091117,000000,5.46,5.52,5.39,5.52,136973,0
+TBBK.US,D,20091118,000000,5.45,5.89,5.2,5.85,64304,0
+TBBK.US,D,20091119,000000,5.82,5.85,5.65,5.72,47395,0
+TBBK.US,D,20091120,000000,5.7,5.79,5.63,5.79,50077,0
+TBBK.US,D,20091123,000000,5.84,5.95,5.76,5.88,107525,0
+TBBK.US,D,20091124,000000,5.87,6,5.74,6,70842,0
+TBBK.US,D,20091125,000000,5.99,6.18,5.81,5.83,99672,0
+TBBK.US,D,20091127,000000,5.69,5.79,5.64,5.64,40347,0
+TBBK.US,D,20091130,000000,5.63,5.86,5.49,5.81,94764,0
+TBBK.US,D,20091201,000000,5.88,6.05,5.75,5.99,123736,0
+TBBK.US,D,20091202,000000,6.01,6.11,6,6.1,41244,0
+TBBK.US,D,20091203,000000,6.13,6.2,6,6.13,184906,0
+TBBK.US,D,20091204,000000,6.24,6.63,6.15,6.6,87678,0
+TBBK.US,D,20091207,000000,6.62,6.74,6.62,6.69,46332,0
+TBBK.US,D,20091208,000000,6.63,6.69,6.42,6.55,181819,0
+TBBK.US,D,20091209,000000,6.58,6.58,6.25,6.43,59005,0
+TBBK.US,D,20091210,000000,6.39,6.76,6.39,6.72,119596,0
+TBBK.US,D,20091211,000000,6.72,6.97,6.6,6.94,71709,0
+TBBK.US,D,20091214,000000,7,7.3,6.9,7.16,115715,0
+TBBK.US,D,20091215,000000,7.14,7.14,6.89,6.89,192196,0
+TBBK.US,D,20091216,000000,6.92,7.1,6.45,6.51,125273,0
+TBBK.US,D,20091217,000000,6.51,6.65,6.3,6.6,67464,0
+TBBK.US,D,20091218,000000,6.62,7.18,6.48,7,340215,0
+TBBK.US,D,20091221,000000,7.06,7.29,6.88,6.92,62854,0
+TBBK.US,D,20091222,000000,6.91,7.05,6.74,6.83,53533,0
+TBBK.US,D,20091223,000000,6.85,7.02,6.71,6.87,21673,0
+TBBK.US,D,20091224,000000,6.85,7,6.78,6.86,11450,0
+TBBK.US,D,20091228,000000,6.9,6.94,6.71,6.92,45185,0
+TBBK.US,D,20091229,000000,6.92,6.92,6.78,6.88,16896,0
+TBBK.US,D,20091230,000000,6.85,6.85,6.58,6.67,43109,0
+TBBK.US,D,20091231,000000,6.69,6.94,6.58,6.86,30594,0
+TBBK.US,D,20100104,000000,6.97,7.45,6.97,7.43,104415,0
+TBBK.US,D,20100105,000000,7.4,7.45,7.1,7.14,59535,0
+TBBK.US,D,20100106,000000,7.13,7.37,7,7.15,60405,0
+TBBK.US,D,20100107,000000,7.17,7.39,7.17,7.28,23618,0
+TBBK.US,D,20100108,000000,7.28,7.31,7.11,7.2,31542,0
+TBBK.US,D,20100111,000000,7.2,7.2,6.96,7.17,89979,0
+TBBK.US,D,20100112,000000,7.11,7.18,7.1,7.16,39176,0
+TBBK.US,D,20100113,000000,7.17,7.23,7.14,7.22,28359,0
+TBBK.US,D,20100114,000000,7.25,7.42,7.17,7.24,51907,0
+TBBK.US,D,20100115,000000,7.27,7.4,7.17,7.21,73954,0
+TBBK.US,D,20100119,000000,7.32,7.49,7.29,7.45,50161,0
+TBBK.US,D,20100120,000000,7.43,7.46,7.3,7.44,58357,0
+TBBK.US,D,20100121,000000,7.44,7.55,7.33,7.35,111322,0
+TBBK.US,D,20100122,000000,7.37,7.39,6.86,7.08,56949,0
+TBBK.US,D,20100125,000000,7.13,7.22,7,7.14,15344,0
+TBBK.US,D,20100126,000000,7.11,7.39,7.01,7.04,62712,0
+TBBK.US,D,20100127,000000,7.03,7.28,7,7.25,32804,0
+TBBK.US,D,20100128,000000,7.54,7.73,7.18,7.32,119133,0
+TBBK.US,D,20100129,000000,7.32,7.35,7.27,7.31,54138,0
+TBBK.US,D,20100201,000000,7.32,7.35,6.93,6.97,119437,0
+TBBK.US,D,20100202,000000,6.96,6.97,6.6,6.62,84530,0
+TBBK.US,D,20100203,000000,6.61,6.99,6.56,6.88,65640,0
+TBBK.US,D,20100204,000000,6.82,6.88,6.7,6.73,77189,0
+TBBK.US,D,20100205,000000,6.65,6.85,6.51,6.81,54793,0
+TBBK.US,D,20100208,000000,6.78,6.78,6.31,6.31,112185,0
+TBBK.US,D,20100209,000000,6.4,6.4,6.09,6.17,104999,0
+TBBK.US,D,20100210,000000,6.16,6.28,6.11,6.2,48729,0
+TBBK.US,D,20100211,000000,6.2,6.67,6.17,6.64,56073,0
+TBBK.US,D,20100212,000000,6.58,6.7,6.2,6.44,71461,0
+TBBK.US,D,20100216,000000,6.49,7.04,6.35,7.03,92398,0
+TBBK.US,D,20100217,000000,7.07,7.34,7,7.3,77775,0
+TBBK.US,D,20100218,000000,6.8,7.34,6.8,7.29,61611,0
+TBBK.US,D,20100219,000000,7.29,7.53,7.17,7.48,79203,0
+TBBK.US,D,20100222,000000,7.48,7.72,7.42,7.67,144793,0
+TBBK.US,D,20100223,000000,7.63,7.64,7.23,7.41,77343,0
+TBBK.US,D,20100224,000000,7.41,7.6,7.25,7.58,158794,0
+TBBK.US,D,20100225,000000,7.44,7.44,7,7.16,64252,0
+TBBK.US,D,20100226,000000,7.19,7.24,6.87,7.03,72069,0
+TBBK.US,D,20100301,000000,7.1,7.36,7.02,7.35,54349,0
+TBBK.US,D,20100302,000000,7.32,7.59,7.31,7.55,68700,0
+TBBK.US,D,20100303,000000,7.56,7.66,7.46,7.53,40615,0
+TBBK.US,D,20100304,000000,7.52,7.57,7.19,7.39,38872,0
+TBBK.US,D,20100305,000000,7.41,7.62,7.37,7.62,44123,0
+TBBK.US,D,20100308,000000,7.6,7.83,7.6,7.81,86501,0
+TBBK.US,D,20100309,000000,7.81,7.98,7.69,7.97,42280,0
+TBBK.US,D,20100310,000000,7.96,8.04,7.89,7.96,202566,0
+TBBK.US,D,20100311,000000,7.88,8.02,7.74,8.02,57330,0
+TBBK.US,D,20100312,000000,8.04,8.19,8.04,8.14,36038,0
+TBBK.US,D,20100315,000000,8.14,8.29,8,8.28,46230,0
+TBBK.US,D,20100316,000000,8.27,8.48,8.19,8.4,60907,0
+TBBK.US,D,20100317,000000,8.39,8.5,8.13,8.49,38967,0
+TBBK.US,D,20100318,000000,8.49,8.66,8.49,8.64,30775,0
+TBBK.US,D,20100319,000000,8.69,8.85,8.51,8.75,163537,0
+TBBK.US,D,20100322,000000,8.69,8.84,8.62,8.8,88738,0
+TBBK.US,D,20100323,000000,8.8,8.82,8.6,8.8,100478,0
+TBBK.US,D,20100324,000000,8.79,9.04,8.66,8.7,34526,0
+TBBK.US,D,20100325,000000,8.74,8.99,8.62,8.79,123083,0
+TBBK.US,D,20100326,000000,8.84,8.94,8.8,8.93,31537,0
+TBBK.US,D,20100329,000000,8.98,9.07,8.88,8.95,69975,0
+TBBK.US,D,20100330,000000,8.99,9.08,8.78,8.88,60881,0
+TBBK.US,D,20100331,000000,8.89,9.04,8.85,8.9,88738,0
+TBBK.US,D,20100401,000000,8.98,8.99,8.73,8.78,44555,0
+TBBK.US,D,20100405,000000,8.79,9.11,8.73,8.98,50730,0
+TBBK.US,D,20100406,000000,9.07,9.15,8.97,9.08,67807,0
+TBBK.US,D,20100407,000000,9.04,9.15,8.97,9.05,31886,0
+TBBK.US,D,20100408,000000,9.05,9.15,9,9.11,22575,0
+TBBK.US,D,20100409,000000,9.09,9.13,8.97,9.12,21252,0
+TBBK.US,D,20100412,000000,9.15,9.15,8.94,9.03,30713,0
+TBBK.US,D,20100413,000000,9.06,9.2,8.9,9.09,55795,0
+TBBK.US,D,20100414,000000,9.12,9.2,9.09,9.2,45746,0
+TBBK.US,D,20100415,000000,9.17,9.21,9.05,9.2,25612,0
+TBBK.US,D,20100416,000000,9.2,9.25,8.55,8.88,62370,0
+TBBK.US,D,20100419,000000,8.81,9.09,8.72,8.88,39421,0
+TBBK.US,D,20100420,000000,8.95,9.15,8.89,9.05,49746,0
+TBBK.US,D,20100421,000000,9.02,9.28,8.8,9.27,83600,0
+TBBK.US,D,20100422,000000,9.14,9.41,9.09,9.21,45417,0
+TBBK.US,D,20100423,000000,9.26,9.36,9.1,9.15,101160,0
+TBBK.US,D,20100426,000000,9.19,9.5,9.11,9.41,79189,0
+TBBK.US,D,20100427,000000,9.35,9.66,9.21,9.38,73994,0
+TBBK.US,D,20100428,000000,9.38,9.4,8,9.31,76560,0
+TBBK.US,D,20100429,000000,9.37,9.58,9.19,9.45,91368,0
+TBBK.US,D,20100430,000000,9.4,9.4,8.8,8.87,54205,0
+TBBK.US,D,20100503,000000,8.93,9.09,8.56,9,86353,0
+TBBK.US,D,20100504,000000,8.84,8.9,8.58,8.77,87227,0
+TBBK.US,D,20100505,000000,8.55,8.84,8.5,8.64,48915,0
+TBBK.US,D,20100506,000000,8.6,8.81,7.73,8.34,72654,0
+TBBK.US,D,20100507,000000,8.29,8.34,7.79,7.81,150358,0
+TBBK.US,D,20100510,000000,8.29,8.72,8.04,8.57,93858,0
+TBBK.US,D,20100511,000000,8.5,9.09,8.32,8.83,65385,0
+TBBK.US,D,20100512,000000,8.89,9.05,8.82,9,57339,0
+TBBK.US,D,20100513,000000,8.94,9.09,8.59,8.99,43519,0
+TBBK.US,D,20100514,000000,8.87,8.87,8.64,8.79,58117,0
+TBBK.US,D,20100517,000000,8.85,8.92,8.63,8.86,54256,0
+TBBK.US,D,20100518,000000,8.99,8.99,8.48,8.5,57796,0
+TBBK.US,D,20100519,000000,8.53,8.57,8.2,8.35,64322,0
+TBBK.US,D,20100520,000000,8.11,8.35,7.93,7.97,72153,0
+TBBK.US,D,20100521,000000,7.82,8.13,7.51,7.93,117962,0
+TBBK.US,D,20100524,000000,7.95,8.1,7.62,7.66,62091,0
+TBBK.US,D,20100525,000000,7.5,7.66,7.42,7.58,54480,0
+TBBK.US,D,20100526,000000,7.61,7.88,7.6,7.75,60841,0
+TBBK.US,D,20100527,000000,7.96,8.33,7.72,8.25,76076,0
+TBBK.US,D,20100528,000000,8.25,8.27,7.84,7.97,55667,0
+TBBK.US,D,20100601,000000,7.85,8.1,7.65,7.65,64594,0
+TBBK.US,D,20100602,000000,7.7,8.1,7.46,7.89,95158,0
+TBBK.US,D,20100603,000000,7.86,8.2,7.68,8.06,80372,0
+TBBK.US,D,20100604,000000,7.84,7.92,7.5,7.58,80087,0
+TBBK.US,D,20100607,000000,7.59,7.68,7.33,7.36,44038,0
+TBBK.US,D,20100608,000000,7.38,7.5,7.17,7.43,57976,0
+TBBK.US,D,20100609,000000,7.52,7.59,7.45,7.53,41097,0
+TBBK.US,D,20100610,000000,7.68,7.87,7.47,7.85,66275,0
+TBBK.US,D,20100611,000000,7.71,7.92,7.38,7.52,88101,0
+TBBK.US,D,20100614,000000,7.63,7.69,7.49,7.56,62629,0
+TBBK.US,D,20100615,000000,7.65,8.02,7.54,7.99,70623,0
+TBBK.US,D,20100616,000000,7.96,8.1,7.84,8.04,40868,0
+TBBK.US,D,20100617,000000,8.11,8.2,7.93,8.17,97761,0
+TBBK.US,D,20100618,000000,8.24,8.28,8.12,8.2,224715,0
+TBBK.US,D,20100621,000000,8.27,8.27,7.85,7.85,47543,0
+TBBK.US,D,20100622,000000,7.91,7.94,7.69,7.81,51413,0
+TBBK.US,D,20100623,000000,7.77,7.9,7.72,7.73,29218,0
+TBBK.US,D,20100624,000000,7.66,7.89,7.64,7.68,43746,0
+TBBK.US,D,20100625,000000,7.7,8.59,7.6,8.57,742323,0
+TBBK.US,D,20100628,000000,8.33,8.48,8.13,8.24,85659,0
+TBBK.US,D,20100629,000000,8.08,8.34,7.75,7.86,75049,0
+TBBK.US,D,20100630,000000,7.88,8.04,7.8,7.83,66265,0
+TBBK.US,D,20100701,000000,7.83,7.89,7.45,7.52,46419,0
+TBBK.US,D,20100702,000000,7.61,7.76,7.38,7.61,81662,0
+TBBK.US,D,20100706,000000,7.71,7.87,7.36,7.5,88920,0
+TBBK.US,D,20100707,000000,7.55,7.78,7.39,7.77,63518,0
+TBBK.US,D,20100708,000000,7.88,7.88,7.56,7.81,59378,0
+TBBK.US,D,20100709,000000,7.8,7.88,7.65,7.78,60377,0
+TBBK.US,D,20100712,000000,7.77,7.88,7.69,7.71,20505,0
+TBBK.US,D,20100713,000000,7.85,8.09,7.76,8.09,94921,0
+TBBK.US,D,20100714,000000,8.03,8.03,7.84,7.91,73359,0
+TBBK.US,D,20100715,000000,7.84,7.85,7.51,7.71,53498,0
+TBBK.US,D,20100716,000000,7.62,7.66,7.33,7.35,89826,0
+TBBK.US,D,20100719,000000,7.42,7.5,7.27,7.36,51723,0
+TBBK.US,D,20100720,000000,7.26,7.56,7.15,7.56,58869,0
+TBBK.US,D,20100721,000000,7.64,7.7,7.14,7.14,58445,0
+TBBK.US,D,20100722,000000,7.1,7.35,6.89,7.3,134084,0
+TBBK.US,D,20100723,000000,7.24,7.51,7.05,7.5,83886,0
+TBBK.US,D,20100726,000000,7.35,7.89,7.2,7.87,98465,0
+TBBK.US,D,20100727,000000,7.96,8.02,7.67,7.75,139321,0
+TBBK.US,D,20100728,000000,7.72,7.87,7.69,7.71,57288,0
+TBBK.US,D,20100729,000000,7.8,7.87,7.7,7.75,56540,0
+TBBK.US,D,20100730,000000,7.61,7.88,7.53,7.55,36198,0
+TBBK.US,D,20100802,000000,7.72,7.75,7.47,7.62,81330,0
+TBBK.US,D,20100803,000000,7.62,7.66,7.51,7.62,69382,0
+TBBK.US,D,20100804,000000,7.64,7.74,7.59,7.71,113492,0
+TBBK.US,D,20100805,000000,7.62,7.68,7.47,7.66,19256,0
+TBBK.US,D,20100806,000000,7.57,7.67,7.51,7.64,61142,0
+TBBK.US,D,20100809,000000,7.68,8.08,7.68,7.86,46162,0
+TBBK.US,D,20100810,000000,7.73,7.97,7.56,7.57,71880,0
+TBBK.US,D,20100811,000000,7.37,7.43,7.05,7.09,121846,0
+TBBK.US,D,20100812,000000,6.97,7.16,6.92,7.05,87249,0
+TBBK.US,D,20100813,000000,7,7,6.8,6.81,41630,0
+TBBK.US,D,20100816,000000,6.76,7.05,6.68,6.82,60677,0
+TBBK.US,D,20100817,000000,6.93,7.14,6.86,7,40682,0
+TBBK.US,D,20100818,000000,6.98,7.12,6.81,6.92,47967,0
+TBBK.US,D,20100819,000000,6.88,7,6.61,6.7,90631,0
+TBBK.US,D,20100820,000000,6.65,6.74,6.53,6.68,49339,0
+TBBK.US,D,20100823,000000,6.77,6.77,6.3,6.3,47335,0
+TBBK.US,D,20100824,000000,6.25,6.41,6.21,6.36,52639,0
+TBBK.US,D,20100825,000000,6.25,6.46,6.17,6.45,41686,0
+TBBK.US,D,20100826,000000,6.46,6.64,6.26,6.26,23967,0
+TBBK.US,D,20100827,000000,6.33,6.65,6.28,6.61,38409,0
+TBBK.US,D,20100830,000000,6.57,6.59,6.26,6.26,65152,0
+TBBK.US,D,20100831,000000,6.2,6.55,6.2,6.42,227573,0
+TBBK.US,D,20100901,000000,6.55,6.61,6.43,6.57,98596,0
+TBBK.US,D,20100902,000000,6.59,6.75,6.5,6.64,34944,0
+TBBK.US,D,20100903,000000,6.72,6.72,6.5,6.59,202278,0
+TBBK.US,D,20100907,000000,6.58,6.58,6.35,6.36,35966,0
+TBBK.US,D,20100908,000000,6.4,6.64,6.3,6.63,41083,0
+TBBK.US,D,20100909,000000,6.76,6.76,6.51,6.55,29487,0
+TBBK.US,D,20100910,000000,6.56,6.64,6.46,6.49,19860,0
+TBBK.US,D,20100913,000000,6.59,6.79,6.42,6.71,62561,0
+TBBK.US,D,20100914,000000,6.71,6.77,6.42,6.69,28577,0
+TBBK.US,D,20100915,000000,6.67,6.74,6.44,6.68,30878,0
+TBBK.US,D,20100916,000000,6.68,6.68,6.4,6.44,27285,0
+TBBK.US,D,20100917,000000,6.54,6.69,6.48,6.54,54307,0
+TBBK.US,D,20100920,000000,6.54,6.8,6.5,6.78,68726,0
+TBBK.US,D,20100921,000000,6.79,6.94,6.56,6.61,36953,0
+TBBK.US,D,20100922,000000,6.58,6.66,6.37,6.58,21848,0
+TBBK.US,D,20100923,000000,6.52,6.65,6.46,6.62,65164,0
+TBBK.US,D,20100924,000000,6.69,6.97,6.6,6.94,51112,0
+TBBK.US,D,20100927,000000,6.95,7.05,6.89,6.92,21976,0
+TBBK.US,D,20100928,000000,6.95,7.06,6.75,7.05,49299,0
+TBBK.US,D,20100929,000000,7,7,6.73,6.86,55067,0
+TBBK.US,D,20100930,000000,6.92,6.92,6.6,6.69,88339,0
+TBBK.US,D,20101001,000000,6.77,6.83,6.59,6.6,57673,0
+TBBK.US,D,20101004,000000,6.6,6.74,6.4,6.5,121367,0
+TBBK.US,D,20101005,000000,6.6,6.93,6.48,6.86,73654,0
+TBBK.US,D,20101006,000000,6.83,6.93,6.79,6.88,49649,0
+TBBK.US,D,20101007,000000,6.95,6.97,6.81,6.84,53795,0
+TBBK.US,D,20101008,000000,6.86,7.18,6.76,7.16,127903,0
+TBBK.US,D,20101011,000000,7.13,7.28,7.05,7.25,67080,0
+TBBK.US,D,20101012,000000,7.25,7.33,7.1,7.3,95603,0
+TBBK.US,D,20101013,000000,7.33,7.71,7.28,7.71,152563,0
+TBBK.US,D,20101014,000000,7.9,8.03,7.65,7.94,368186,0
+TBBK.US,D,20101015,000000,8.08,8.1,7.75,7.85,64196,0
+TBBK.US,D,20101018,000000,7.88,8.2,7.75,8.14,107176,0
+TBBK.US,D,20101019,000000,8.02,8.18,7.68,7.79,190377,0
+TBBK.US,D,20101020,000000,7.86,8.15,7.81,7.94,66082,0
+TBBK.US,D,20101021,000000,8.01,8.02,7.75,7.79,160250,0
+TBBK.US,D,20101022,000000,7.85,7.94,7.72,7.77,52317,0
+TBBK.US,D,20101025,000000,7.82,7.82,7.65,7.77,63667,0
+TBBK.US,D,20101026,000000,7.72,7.84,7.72,7.77,37034,0
+TBBK.US,D,20101027,000000,7.73,7.86,7.69,7.79,65135,0
+TBBK.US,D,20101028,000000,7.83,7.89,7.5,7.55,83421,0
+TBBK.US,D,20101029,000000,7.5,7.54,7.25,7.49,42044,0
+TBBK.US,D,20101101,000000,7.49,7.49,7.21,7.36,68809,0
+TBBK.US,D,20101102,000000,7.46,7.8,7.41,7.8,55261,0
+TBBK.US,D,20101103,000000,7.8,8,7.73,7.99,33792,0
+TBBK.US,D,20101104,000000,8.15,8.42,8.07,8.42,99499,0
+TBBK.US,D,20101105,000000,8.45,8.8,8.33,8.56,72227,0
+TBBK.US,D,20101108,000000,8.57,8.67,8.32,8.36,23582,0
+TBBK.US,D,20101109,000000,8.41,8.64,8.36,8.42,619594,0
+TBBK.US,D,20101110,000000,8.46,8.66,8.33,8.62,160510,0
+TBBK.US,D,20101111,000000,8.5,8.8,8.38,8.65,90829,0
+TBBK.US,D,20101112,000000,8.5,8.7,8.39,8.67,60509,0
+TBBK.US,D,20101115,000000,8.7,8.91,8.49,8.51,42145,0
+TBBK.US,D,20101116,000000,8.4,8.42,8.11,8.22,64654,0
+TBBK.US,D,20101117,000000,8.09,8.23,7.92,7.96,21542,0
+TBBK.US,D,20101118,000000,8.06,8.35,8.01,8.12,33904,0
+TBBK.US,D,20101119,000000,8.12,8.57,7.96,8.49,201350,0
+TBBK.US,D,20101122,000000,8.43,8.66,8.35,8.57,39336,0
+TBBK.US,D,20101123,000000,8.46,8.56,8.34,8.45,30400,0
+TBBK.US,D,20101124,000000,8.53,8.7,8.49,8.69,27723,0
+TBBK.US,D,20101126,000000,8.62,9.08,8.59,9.02,32670,0
+TBBK.US,D,20101129,000000,8.96,9.03,8.81,8.97,37203,0
+TBBK.US,D,20101130,000000,8.9,8.9,8.57,8.6,28617,0
+TBBK.US,D,20101201,000000,8.79,8.87,8.66,8.76,42192,0
+TBBK.US,D,20101202,000000,8.79,8.86,8.73,8.73,112985,0
+TBBK.US,D,20101203,000000,8.65,8.76,8.61,8.73,30690,0
+TBBK.US,D,20101206,000000,8.69,8.86,8.67,8.81,209820,0
+TBBK.US,D,20101207,000000,8.87,8.91,8.73,8.85,100433,0
+TBBK.US,D,20101208,000000,8.85,9.21,8.76,9.15,121969,0
+TBBK.US,D,20101209,000000,9.21,9.48,9.18,9.37,76671,0
+TBBK.US,D,20101210,000000,9.42,9.91,9.33,9.81,48607,0
+TBBK.US,D,20101213,000000,9.83,9.92,9.77,9.85,24438,0
+TBBK.US,D,20101214,000000,9.91,9.99,9.78,9.92,60109,0
+TBBK.US,D,20101215,000000,9.87,9.91,9.48,9.7,161081,0
+TBBK.US,D,20101216,000000,9.69,9.78,9.69,9.71,52332,0
+TBBK.US,D,20101217,000000,9.75,9.78,9.44,9.52,82346,0
+TBBK.US,D,20101220,000000,9.57,9.73,9.52,9.64,27139,0
+TBBK.US,D,20101221,000000,9.64,9.9,9.55,9.68,59736,0
+TBBK.US,D,20101222,000000,9.35,9.9,9.35,9.88,56555,0
+TBBK.US,D,20101223,000000,9.78,9.92,9.75,9.84,92779,0
+TBBK.US,D,20101227,000000,9.82,9.95,9.73,9.84,129362,0
+TBBK.US,D,20101228,000000,9.79,9.92,9.73,9.88,117805,0
+TBBK.US,D,20101229,000000,9.92,10.15,9.84,10.08,88136,0
+TBBK.US,D,20101230,000000,10.05,10.25,9.95,10.14,51847,0
+TBBK.US,D,20101231,000000,10.2,10.31,9.95,10.17,61085,0
+TBBK.US,D,20110103,000000,10.29,10.32,9.83,10.16,128465,0
+TBBK.US,D,20110104,000000,10.22,10.22,9.67,10.01,140838,0
+TBBK.US,D,20110105,000000,10,10.17,9.82,10.17,47807,0
+TBBK.US,D,20110106,000000,10.12,10.14,9.88,10.01,104717,0
+TBBK.US,D,20110107,000000,10.03,10.03,9.46,9.95,56673,0
+TBBK.US,D,20110110,000000,9.89,9.95,9.66,9.82,66308,0
+TBBK.US,D,20110111,000000,9.85,9.85,9.72,9.78,32230,0
+TBBK.US,D,20110112,000000,9.83,9.94,9.73,9.79,20380,0
+TBBK.US,D,20110113,000000,9.81,9.81,9.33,9.46,73826,0
+TBBK.US,D,20110114,000000,9.42,9.79,9.25,9.75,28630,0
+TBBK.US,D,20110118,000000,9.69,9.82,9.42,9.47,71437,0
+TBBK.US,D,20110119,000000,9.5,9.5,9.03,9.04,84417,0
+TBBK.US,D,20110120,000000,9.03,9.24,8.93,8.93,36315,0
+TBBK.US,D,20110121,000000,8.98,9.15,8.94,9.03,55467,0
+TBBK.US,D,20110124,000000,9.03,9.19,8.95,8.98,26925,0
+TBBK.US,D,20110125,000000,8.95,9.36,8.94,9.28,67681,0
+TBBK.US,D,20110126,000000,9.26,9.62,9.2,9.61,79347,0
+TBBK.US,D,20110127,000000,9.55,9.63,9.19,9.6,100798,0
+TBBK.US,D,20110128,000000,9.61,9.61,9.24,9.29,56464,0
+TBBK.US,D,20110131,000000,9.27,9.59,9.24,9.4,90969,0
+TBBK.US,D,20110201,000000,9.49,10.01,8.85,9.94,63471,0
+TBBK.US,D,20110202,000000,9.88,9.94,9.49,9.54,79867,0
+TBBK.US,D,20110203,000000,9.5,9.62,9.31,9.41,66467,0
+TBBK.US,D,20110204,000000,9.38,9.49,8.97,9.43,75021,0
+TBBK.US,D,20110207,000000,9.41,9.68,9.32,9.61,35619,0
+TBBK.US,D,20110208,000000,9.56,9.65,9.45,9.55,40940,0
+TBBK.US,D,20110209,000000,9.51,9.7,9.48,9.52,21896,0
+TBBK.US,D,20110210,000000,9.42,9.96,9.4,9.59,38141,0
+TBBK.US,D,20110211,000000,9.52,10.02,9.52,9.95,47583,0
+TBBK.US,D,20110214,000000,9.91,10.13,9.74,9.81,34677,0
+TBBK.US,D,20110215,000000,9.8,10.2,9.8,9.99,65787,0
+TBBK.US,D,20110216,000000,9.99,10,9.82,9.88,62637,0
+TBBK.US,D,20110218,000000,9.52,9.65,9.32,9.5,72868,0
+TBBK.US,D,20110222,000000,9.36,9.4,9.03,9.04,45965,0
+TBBK.US,D,20110223,000000,8.89,9.25,8.89,8.9,28718,0
+TBBK.US,D,20110224,000000,8.93,9.07,8.61,8.62,114576,0
+TBBK.US,D,20110225,000000,8.62,8.76,8.48,8.49,169159,0
+TBBK.US,D,20110228,000000,8.1,8.7,8.09,8.48,372654,0
+TBBK.US,D,20110301,000000,8.5,8.55,8.35,8.41,104502,0
+TBBK.US,D,20110302,000000,8.45,8.6,8.35,8.53,120653,0
+TBBK.US,D,20110303,000000,8.8,9.18,8.75,9.02,2450003,0
+TBBK.US,D,20110304,000000,9,9,8.85,8.94,293747,0
+TBBK.US,D,20110307,000000,8.99,9,8.68,8.79,161790,0
+TBBK.US,D,20110308,000000,8.82,9.13,8.72,9.05,202873,0
+TBBK.US,D,20110309,000000,8.92,9.32,8.4,9.15,158963,0
+TBBK.US,D,20110310,000000,9,9.01,8.8,8.9,119222,0
+TBBK.US,D,20110311,000000,8.85,9.05,8.8,8.82,71556,0
+TBBK.US,D,20110314,000000,8.75,8.89,8.58,8.87,93337,0
+TBBK.US,D,20110315,000000,8.63,9.06,8.59,9.04,166379,0
+TBBK.US,D,20110316,000000,9.01,9.01,8.72,8.81,214130,0
+TBBK.US,D,20110317,000000,8.95,9,8.69,8.92,155821,0
+TBBK.US,D,20110318,000000,9.07,9.51,8.86,9.43,258315,0
+TBBK.US,D,20110321,000000,9.7,9.72,9.17,9.55,139108,0
+TBBK.US,D,20110322,000000,9.59,9.6,9.45,9.48,126173,0
+TBBK.US,D,20110323,000000,9.48,9.58,9.38,9.49,107951,0
+TBBK.US,D,20110324,000000,9.55,9.89,9.4,9.45,71861,0
+TBBK.US,D,20110325,000000,9.51,9.63,9.3,9.47,102579,0
+TBBK.US,D,20110328,000000,9.53,9.69,9.36,9.42,107909,0
+TBBK.US,D,20110329,000000,9.44,9.47,9.3,9.36,202029,0
+TBBK.US,D,20110330,000000,9.3,9.46,9.27,9.36,229128,0
+TBBK.US,D,20110331,000000,9.37,9.38,9.19,9.23,522614,0
+TBBK.US,D,20110401,000000,9.34,9.34,8.82,9.23,331229,0
+TBBK.US,D,20110404,000000,9.23,9.41,9.12,9.39,116402,0
+TBBK.US,D,20110405,000000,9.35,9.42,9.15,9.31,104895,0
+TBBK.US,D,20110406,000000,9.37,9.73,9.33,9.71,75548,0
+TBBK.US,D,20110407,000000,9.74,9.74,9.45,9.51,28072,0
+TBBK.US,D,20110408,000000,9.58,9.58,9.35,9.39,41546,0
+TBBK.US,D,20110411,000000,9.33,9.37,9.26,9.35,50937,0
+TBBK.US,D,20110412,000000,9.3,9.45,9.15,9.26,58100,0
+TBBK.US,D,20110413,000000,9.34,9.35,9.04,9.15,73199,0
+TBBK.US,D,20110414,000000,8.97,9.29,8.97,9.28,61492,0
+TBBK.US,D,20110415,000000,9.18,9.37,9.18,9.35,64219,0
+TBBK.US,D,20110418,000000,9.18,9.33,9.07,9.19,92392,0
+TBBK.US,D,20110419,000000,9.25,9.31,9.19,9.31,98956,0
+TBBK.US,D,20110420,000000,9.44,9.59,9.31,9.52,99232,0
+TBBK.US,D,20110421,000000,9.54,9.6,9.48,9.58,70239,0
+TBBK.US,D,20110425,000000,9.61,9.68,9.48,9.5,47555,0
+TBBK.US,D,20110426,000000,9.42,10,9.17,9.89,116042,0
+TBBK.US,D,20110427,000000,9.9,10.05,9.51,9.68,114257,0
+TBBK.US,D,20110428,000000,9.61,9.75,9.56,9.7,73577,0
+TBBK.US,D,20110429,000000,9.69,9.84,9.64,9.79,80733,0
+TBBK.US,D,20110502,000000,9.77,9.96,9.61,9.64,65257,0
+TBBK.US,D,20110503,000000,9.62,9.87,9.59,9.81,79810,0
+TBBK.US,D,20110504,000000,9.84,9.84,9.55,9.63,49552,0
+TBBK.US,D,20110505,000000,9.6,9.95,9.6,9.71,79091,0
+TBBK.US,D,20110506,000000,9.75,9.82,9.48,9.62,65142,0
+TBBK.US,D,20110509,000000,9.56,9.88,9.56,9.84,58494,0
+TBBK.US,D,20110510,000000,9.94,10.32,9.85,10.31,73013,0
+TBBK.US,D,20110511,000000,10.27,10.34,9.94,9.94,64630,0
+TBBK.US,D,20110512,000000,9.83,10.17,9.65,10.08,57436,0
+TBBK.US,D,20110513,000000,10.05,10.11,9.71,9.8,67917,0
+TBBK.US,D,20110516,000000,9.73,9.94,9.56,9.73,57184,0
+TBBK.US,D,20110517,000000,9.51,9.92,9.51,9.67,79083,0
+TBBK.US,D,20110518,000000,9.7,9.72,9.5,9.62,61652,0
+TBBK.US,D,20110519,000000,9.6,9.85,9.6,9.67,52395,0
+TBBK.US,D,20110520,000000,9.6,9.66,9.5,9.51,61374,0
+TBBK.US,D,20110523,000000,9.43,9.58,9.21,9.21,64432,0
+TBBK.US,D,20110524,000000,9.25,9.3,9.1,9.24,130256,0
+TBBK.US,D,20110525,000000,9.25,9.5,9.12,9.46,102535,0
+TBBK.US,D,20110526,000000,9.42,9.9,9.3,9.81,70039,0
+TBBK.US,D,20110527,000000,9.84,10.12,9.68,10.09,68546,0
+TBBK.US,D,20110531,000000,10.2,10.25,9.83,10.13,231720,0
+TBBK.US,D,20110601,000000,10.05,10.05,9.57,9.58,114595,0
+TBBK.US,D,20110602,000000,9.61,9.63,9.41,9.6,48295,0
+TBBK.US,D,20110603,000000,9.44,9.61,9.23,9.26,60736,0
+TBBK.US,D,20110606,000000,9.23,9.28,9.2,9.21,59898,0
+TBBK.US,D,20110607,000000,9.33,9.99,9.23,9.27,41403,0
+TBBK.US,D,20110608,000000,9.21,9.47,9.16,9.33,73885,0
+TBBK.US,D,20110609,000000,9.38,9.46,9.25,9.28,50241,0
+TBBK.US,D,20110610,000000,9.21,9.35,9.11,9.12,72748,0
+TBBK.US,D,20110613,000000,9.16,9.23,9.1,9.11,70234,0
+TBBK.US,D,20110614,000000,9.18,9.22,9.14,9.19,38072,0
+TBBK.US,D,20110615,000000,9.12,9.12,8.91,9.09,69442,0
+TBBK.US,D,20110616,000000,9.08,9.7,9.08,9.49,168356,0
+TBBK.US,D,20110617,000000,9.59,9.7,9.29,9.44,173017,0
+TBBK.US,D,20110620,000000,9.38,9.69,9.37,9.54,121383,0
+TBBK.US,D,20110621,000000,9.8,9.85,9.47,9.81,57334,0
+TBBK.US,D,20110622,000000,9.73,9.86,9.62,9.69,54425,0
+TBBK.US,D,20110623,000000,9.55,9.86,9.39,9.78,123009,0
+TBBK.US,D,20110624,000000,9.81,10,9.71,9.98,374554,0
+TBBK.US,D,20110627,000000,9.94,10.18,9.9,10.04,82240,0
+TBBK.US,D,20110628,000000,10.11,10.11,9.87,10.01,55618,0
+TBBK.US,D,20110629,000000,10.09,10.23,9.91,10.2,71134,0
+TBBK.US,D,20110630,000000,10.18,10.58,10.14,10.45,84209,0
+TBBK.US,D,20110701,000000,10.46,10.8,10.41,10.63,75454,0
+TBBK.US,D,20110705,000000,10.63,10.64,10.29,10.44,130737,0
+TBBK.US,D,20110706,000000,10.39,10.46,10.22,10.38,58259,0
+TBBK.US,D,20110707,000000,10.51,10.54,10.37,10.48,99747,0
+TBBK.US,D,20110708,000000,10.31,10.48,10.08,10.3,115712,0
+TBBK.US,D,20110711,000000,10.12,10.26,10.03,10.1,50490,0
+TBBK.US,D,20110712,000000,10.07,10.15,9.97,10.03,50613,0
+TBBK.US,D,20110713,000000,10.06,10.12,9.79,9.95,94869,0
+TBBK.US,D,20110714,000000,9.95,10,9.8,9.93,62522,0
+TBBK.US,D,20110715,000000,9.95,10.02,9.75,10,96831,0
+TBBK.US,D,20110718,000000,9.94,9.94,9.6,9.7,50200,0
+TBBK.US,D,20110719,000000,9.79,10.08,9.74,9.98,54668,0
+TBBK.US,D,20110720,000000,9.98,9.99,9.73,9.83,59073,0
+TBBK.US,D,20110721,000000,9.98,9.98,9.63,9.74,91830,0
+TBBK.US,D,20110722,000000,9.73,9.73,9.12,9.17,128302,0
+TBBK.US,D,20110725,000000,9.16,9.45,9.01,9.04,84423,0
+TBBK.US,D,20110726,000000,9.02,9.08,8.85,8.91,67887,0
+TBBK.US,D,20110727,000000,9.17,9.17,8.8,8.82,94024,0
+TBBK.US,D,20110728,000000,8.86,10.19,8.71,9.1,239049,0
+TBBK.US,D,20110729,000000,8.97,9.25,8.94,9,75568,0
+TBBK.US,D,20110801,000000,9.15,9.18,8.96,9.02,94677,0
+TBBK.US,D,20110802,000000,8.94,9.08,8.77,8.91,119220,0
+TBBK.US,D,20110803,000000,8.96,9.19,8.8,9.05,106424,0
+TBBK.US,D,20110804,000000,8.93,9.16,8.89,8.89,118392,0
+TBBK.US,D,20110805,000000,9.01,9.19,8.75,8.8,123376,0
+TBBK.US,D,20110808,000000,8.54,8.79,7.9,7.9,178256,0
+TBBK.US,D,20110809,000000,8,8.41,7.2,7.83,283701,0
+TBBK.US,D,20110810,000000,7.69,7.71,7.13,7.36,168001,0
+TBBK.US,D,20110811,000000,7.42,8.07,7.34,7.76,166368,0
+TBBK.US,D,20110812,000000,7.78,7.86,7.35,7.62,130990,0
+TBBK.US,D,20110815,000000,7.73,7.82,7.59,7.79,63744,0
+TBBK.US,D,20110816,000000,7.67,7.75,7.39,7.45,82472,0
+TBBK.US,D,20110817,000000,7.5,7.59,7.36,7.46,38517,0
+TBBK.US,D,20110818,000000,7.35,7.56,7.24,7.39,170892,0
+TBBK.US,D,20110819,000000,7.28,7.42,7.22,7.25,70867,0
+TBBK.US,D,20110822,000000,7.45,7.48,7.07,7.11,59126,0
+TBBK.US,D,20110823,000000,7.13,7.61,7.03,7.6,86868,0
+TBBK.US,D,20110824,000000,7.56,7.84,7.23,7.78,70278,0
+TBBK.US,D,20110825,000000,7.87,7.97,7.17,7.3,93456,0
+TBBK.US,D,20110826,000000,7.2,7.43,7.13,7.28,58076,0
+TBBK.US,D,20110829,000000,7.36,7.76,7.27,7.71,59983,0
+TBBK.US,D,20110830,000000,7.46,7.78,7.3,7.7,48714,0
+TBBK.US,D,20110831,000000,7.78,7.94,7.43,7.8,151009,0
+TBBK.US,D,20110901,000000,7.82,7.96,7.35,7.44,172291,0
+TBBK.US,D,20110902,000000,7.3,7.32,7.03,7.04,72914,0
+TBBK.US,D,20110906,000000,6.86,7.11,6.79,7.05,71403,0
+TBBK.US,D,20110907,000000,7.14,7.42,7.11,7.37,131693,0
+TBBK.US,D,20110908,000000,7.28,7.37,7,7.02,103619,0
+TBBK.US,D,20110909,000000,7.01,7.2,6.8,7.09,145031,0
+TBBK.US,D,20110912,000000,6.95,7.14,6.93,7.12,45957,0
+TBBK.US,D,20110913,000000,7.15,7.25,7,7.17,55939,0
+TBBK.US,D,20110914,000000,7.28,7.34,7.03,7.27,82906,0
+TBBK.US,D,20110915,000000,7.34,7.41,7.19,7.36,54753,0
+TBBK.US,D,20110916,000000,7.37,7.43,7.16,7.39,139220,0
+TBBK.US,D,20110919,000000,7.18,7.31,7.07,7.17,73675,0
+TBBK.US,D,20110920,000000,7.15,7.15,6.88,7,135556,0
+TBBK.US,D,20110921,000000,6.97,7.03,6.79,6.91,159032,0
+TBBK.US,D,20110922,000000,6.61,7.02,6.5,6.67,191275,0
+TBBK.US,D,20110923,000000,6.67,6.85,6.4,6.51,86073,0
+TBBK.US,D,20110926,000000,6.59,6.6,6.31,6.58,190943,0
+TBBK.US,D,20110927,000000,6.91,7.41,6.83,6.98,151837,0
+TBBK.US,D,20110928,000000,6.99,7.19,6.64,6.64,83684,0
+TBBK.US,D,20110929,000000,6.84,7.23,6.77,7.23,78693,0
+TBBK.US,D,20110930,000000,7.09,7.33,7.07,7.16,161484,0
+TBBK.US,D,20111003,000000,7.09,7.16,6.54,6.55,247127,0
+TBBK.US,D,20111004,000000,6.62,7.34,6.51,7.26,231045,0
+TBBK.US,D,20111005,000000,7.24,7.49,7.12,7.3,98222,0
+TBBK.US,D,20111006,000000,7.3,7.53,7.26,7.52,131103,0
+TBBK.US,D,20111007,000000,7.52,7.52,7.12,7.33,100238,0
+TBBK.US,D,20111010,000000,7.47,7.57,7.15,7.53,168282,0
+TBBK.US,D,20111011,000000,7.46,7.49,7.18,7.41,121026,0
+TBBK.US,D,20111012,000000,7.46,7.6,7.34,7.51,264840,0
+TBBK.US,D,20111013,000000,7.49,7.6,7.38,7.57,71609,0
+TBBK.US,D,20111014,000000,7.64,8,7.52,7.9,89170,0
+TBBK.US,D,20111017,000000,7.8,7.9,7.38,7.41,122470,0
+TBBK.US,D,20111018,000000,7.49,7.85,7.29,7.7,189760,0
+TBBK.US,D,20111019,000000,7.63,7.92,7.4,7.48,80236,0
+TBBK.US,D,20111020,000000,7.47,7.75,7.28,7.68,79029,0
+TBBK.US,D,20111021,000000,7.81,7.81,7.35,7.46,273283,0
+TBBK.US,D,20111024,000000,7.48,7.58,7.31,7.52,115699,0
+TBBK.US,D,20111025,000000,7.46,7.61,7.34,7.41,118481,0
+TBBK.US,D,20111026,000000,7.55,7.68,7.4,7.45,140932,0
+TBBK.US,D,20111027,000000,7.63,7.95,7.57,7.91,367408,0
+TBBK.US,D,20111028,000000,7.68,8.27,7.68,8.12,214466,0
+TBBK.US,D,20111031,000000,8,8.17,7.78,8.04,98666,0
+TBBK.US,D,20111101,000000,7.73,7.95,7.7,7.75,171458,0
+TBBK.US,D,20111102,000000,7.89,8.27,7.67,8.22,187566,0
+TBBK.US,D,20111103,000000,8.28,8.48,8.03,8.36,141224,0
+TBBK.US,D,20111104,000000,8.26,8.41,8.11,8.35,48407,0
+TBBK.US,D,20111107,000000,8.34,8.51,8.24,8.49,78356,0
+TBBK.US,D,20111108,000000,8.6,8.91,8.49,8.83,113064,0
+TBBK.US,D,20111109,000000,8.56,8.8,8.48,8.49,148234,0
+TBBK.US,D,20111110,000000,8.51,8.69,8.4,8.51,108089,0
+TBBK.US,D,20111111,000000,8.42,8.73,8.41,8.72,117757,0
+TBBK.US,D,20111114,000000,8.69,8.74,8.44,8.58,90223,0
+TBBK.US,D,20111115,000000,8.58,8.93,8.5,8.86,85964,0
+TBBK.US,D,20111116,000000,8.71,9,8.61,8.65,71913,0
+TBBK.US,D,20111117,000000,8.65,8.88,8.41,8.48,111310,0
+TBBK.US,D,20111118,000000,8.56,8.72,8.44,8.71,71757,0
+TBBK.US,D,20111121,000000,8.55,8.7,8.28,8.33,83273,0
+TBBK.US,D,20111122,000000,8.35,8.41,8.22,8.27,106102,0
+TBBK.US,D,20111123,000000,8.21,8.26,7.78,7.83,95127,0
+TBBK.US,D,20111125,000000,7.78,7.85,7.5,7.5,34615,0
+TBBK.US,D,20111128,000000,7.79,7.95,7.61,7.74,107122,0
+TBBK.US,D,20111129,000000,7.71,7.75,7.44,7.51,69784,0
+TBBK.US,D,20111130,000000,7.88,8.07,7.72,8,198331,0
+TBBK.US,D,20111201,000000,7.97,7.99,7.77,7.84,81724,0
+TBBK.US,D,20111202,000000,7.88,8,7.76,7.96,44014,0
+TBBK.US,D,20111205,000000,7.95,8.1,7.82,8.01,90394,0
+TBBK.US,D,20111206,000000,7.95,8.1,7.82,8,68160,0
+TBBK.US,D,20111207,000000,7.89,8.02,7.75,7.97,49648,0
+TBBK.US,D,20111208,000000,7.9,7.9,7.59,7.65,109143,0
+TBBK.US,D,20111209,000000,7.68,7.91,7.66,7.87,118640,0
+TBBK.US,D,20111212,000000,7.73,7.73,7.51,7.6,43205,0
+TBBK.US,D,20111213,000000,7.68,7.79,7.44,7.54,93562,0
+TBBK.US,D,20111214,000000,7.46,7.68,7.43,7.66,80502,0
+TBBK.US,D,20111215,000000,7.71,7.71,7.51,7.56,60745,0
+TBBK.US,D,20111216,000000,7.63,7.63,7.38,7.48,177500,0
+TBBK.US,D,20111219,000000,7.55,7.58,7.22,7.28,61121,0
+TBBK.US,D,20111220,000000,7.43,7.56,7.36,7.51,104764,0
+TBBK.US,D,20111221,000000,7.11,7.64,7.09,7.51,39284,0
+TBBK.US,D,20111222,000000,7.53,7.78,7.53,7.77,62096,0
+TBBK.US,D,20111223,000000,7.79,7.79,7.6,7.63,34884,0
+TBBK.US,D,20111227,000000,7.58,7.61,7.46,7.5,35975,0
+TBBK.US,D,20111228,000000,7.41,7.5,7.25,7.32,101126,0
+TBBK.US,D,20111229,000000,7.36,7.36,7.18,7.3,62192,0
+TBBK.US,D,20111230,000000,7.27,7.42,7.16,7.23,110874,0
+TBBK.US,D,20120103,000000,7.4,7.44,7.2,7.33,203588,0
+TBBK.US,D,20120104,000000,7.28,7.33,7.14,7.3,53888,0
+TBBK.US,D,20120105,000000,7.23,7.46,7.2,7.43,66123,0
+TBBK.US,D,20120106,000000,7.36,7.87,7.36,7.65,96375,0
+TBBK.US,D,20120109,000000,7.69,7.92,7.64,7.78,79895,0
+TBBK.US,D,20120110,000000,7.89,8.09,7.78,7.96,52376,0
+TBBK.US,D,20120111,000000,7.91,8.28,7.71,8.27,65231,0
+TBBK.US,D,20120112,000000,8.21,8.36,7.98,8.32,64675,0
+TBBK.US,D,20120113,000000,8.24,8.46,8.15,8.36,71202,0
+TBBK.US,D,20120117,000000,8.41,8.54,8.26,8.37,121232,0
+TBBK.US,D,20120118,000000,8.31,8.65,8.3,8.63,100812,0
+TBBK.US,D,20120119,000000,8.65,8.65,8.25,8.3,52228,0
+TBBK.US,D,20120120,000000,8.27,8.44,8.18,8.39,83676,0
+TBBK.US,D,20120123,000000,8.3,8.6,8.3,8.56,105470,0
+TBBK.US,D,20120124,000000,8.55,8.74,8.29,8.5,91770,0
+TBBK.US,D,20120125,000000,8.46,8.48,8.27,8.4,92070,0
+TBBK.US,D,20120126,000000,8.34,8.35,7.92,8.01,138364,0
+TBBK.US,D,20120127,000000,8,8.09,7.98,8.04,101771,0
+TBBK.US,D,20120130,000000,8.05,8.2,8,8.14,121994,0
+TBBK.US,D,20120131,000000,8.17,8.2,8,8.02,81614,0
+TBBK.US,D,20120201,000000,8.01,8.31,7.93,8.28,109871,0
+TBBK.US,D,20120202,000000,8.25,8.47,8.14,8.47,85152,0
+TBBK.US,D,20120203,000000,8.57,8.99,8.38,8.9,158126,0
+TBBK.US,D,20120206,000000,8.6,8.93,8.6,8.69,115460,0
+TBBK.US,D,20120207,000000,8.65,8.74,8.39,8.44,94702,0
+TBBK.US,D,20120208,000000,8.44,8.49,8.29,8.39,107944,0
+TBBK.US,D,20120209,000000,8.4,8.5,8.22,8.3,72804,0
+TBBK.US,D,20120210,000000,8.37,8.37,8.08,8.1,180544,0
+TBBK.US,D,20120213,000000,8.15,8.25,8.11,8.25,131286,0
+TBBK.US,D,20120214,000000,8.21,8.35,8.17,8.33,91442,0
+TBBK.US,D,20120215,000000,8.35,8.38,8.15,8.17,98352,0
+TBBK.US,D,20120216,000000,8.19,8.4,8.12,8.3,123188,0
+TBBK.US,D,20120217,000000,8.3,8.5,8.24,8.43,134012,0
+TBBK.US,D,20120221,000000,8.41,8.78,8.36,8.72,83155,0
+TBBK.US,D,20120222,000000,8.69,8.72,8.56,8.68,52061,0
+TBBK.US,D,20120223,000000,8.68,8.86,8.57,8.86,46614,0
+TBBK.US,D,20120224,000000,8.74,8.88,8.52,8.6,108975,0
+TBBK.US,D,20120227,000000,8.52,8.54,8.39,8.46,25812,0
+TBBK.US,D,20120228,000000,8.45,8.45,8.27,8.35,45546,0
+TBBK.US,D,20120229,000000,8.38,8.41,8.25,8.32,85638,0
+TBBK.US,D,20120301,000000,8.36,8.49,8.3,8.31,105281,0
+TBBK.US,D,20120302,000000,8.31,8.32,8.01,8.03,68559,0
+TBBK.US,D,20120305,000000,8.07,8.15,8.01,8.15,22111,0
+TBBK.US,D,20120306,000000,8.07,8.15,8,8.01,46218,0
+TBBK.US,D,20120307,000000,8.04,8.2,8.02,8.05,68979,0
+TBBK.US,D,20120308,000000,8.12,8.38,7.95,8.37,166752,0
+TBBK.US,D,20120309,000000,8.43,8.85,8.26,8.64,98741,0
+TBBK.US,D,20120312,000000,8.67,8.8,8.55,8.77,59198,0
+TBBK.US,D,20120313,000000,8.8,8.83,8.44,8.72,109131,0
+TBBK.US,D,20120314,000000,8.69,8.79,8.55,8.56,44471,0
+TBBK.US,D,20120315,000000,8.6,9.03,8.53,9,149099,0
+TBBK.US,D,20120316,000000,9.02,9.34,8.8,9.33,149244,0
+TBBK.US,D,20120319,000000,9.35,9.69,9.34,9.54,71937,0
+TBBK.US,D,20120320,000000,9.49,9.54,9.4,9.42,54829,0
+TBBK.US,D,20120321,000000,9.49,9.51,9.33,9.44,48332,0
+TBBK.US,D,20120322,000000,9.22,9.42,9.06,9.4,69545,0
+TBBK.US,D,20120323,000000,9.3,9.75,9.16,9.68,74788,0
+TBBK.US,D,20120326,000000,9.78,9.78,9.56,9.75,124359,0
+TBBK.US,D,20120327,000000,9.77,9.97,9.71,9.79,190424,0
+TBBK.US,D,20120328,000000,9.83,10.24,9.77,10.22,104473,0
+TBBK.US,D,20120329,000000,10.1,10.21,10.02,10.14,52739,0
+TBBK.US,D,20120330,000000,10.24,10.24,10.03,10.04,258783,0
+TBBK.US,D,20120402,000000,10.03,10.49,9.98,10.48,245729,0
+TBBK.US,D,20120403,000000,10.29,10.5,10.19,10.41,130860,0
+TBBK.US,D,20120404,000000,10.27,10.37,10,10.3,79946,0
+TBBK.US,D,20120405,000000,10.21,10.34,10.14,10.23,53662,0
+TBBK.US,D,20120409,000000,10.01,10.17,9.99,10.03,114432,0
+TBBK.US,D,20120410,000000,10.03,10.06,9.17,9.99,140630,0
+TBBK.US,D,20120411,000000,10.11,10.11,9.9,10.03,92407,0
+TBBK.US,D,20120412,000000,10.01,10.22,9.97,10.18,39533,0
+TBBK.US,D,20120413,000000,10.14,10.25,9.94,10.2,127093,0
+TBBK.US,D,20120416,000000,10.27,10.3,10.1,10.26,165160,0
+TBBK.US,D,20120417,000000,10.3,10.5,10.26,10.28,111860,0
+TBBK.US,D,20120418,000000,10.22,10.28,10.01,10.13,72164,0
+TBBK.US,D,20120419,000000,10.15,10.2,9.91,10.03,50648,0
+TBBK.US,D,20120420,000000,10.19,10.19,10.04,10.12,62984,0
+TBBK.US,D,20120423,000000,9.95,10.25,9.8,10.22,144511,0
+TBBK.US,D,20120424,000000,10.16,10.35,10.1,10.26,137336,0
+TBBK.US,D,20120425,000000,10.39,10.5,10.01,10.12,75365,0
+TBBK.US,D,20120426,000000,10.04,10.05,9.84,9.98,82104,0
+TBBK.US,D,20120427,000000,9.98,10.12,9.92,10.06,114841,0
+TBBK.US,D,20120430,000000,10.27,10.29,10.07,10.27,158744,0
+TBBK.US,D,20120501,000000,10.23,10.39,10.12,10.14,139483,0
+TBBK.US,D,20120502,000000,10.14,10.33,10.09,10.27,59768,0
+TBBK.US,D,20120503,000000,10.25,10.25,10.15,10.2,76831,0
+TBBK.US,D,20120504,000000,10.18,10.22,10.03,10.1,78609,0
+TBBK.US,D,20120507,000000,10.03,10.29,10,10.1,63634,0
+TBBK.US,D,20120508,000000,10.01,10.17,10,10.13,108731,0
+TBBK.US,D,20120509,000000,10,10.05,9.89,9.95,86178,0
+TBBK.US,D,20120510,000000,10.03,10.24,9.98,10.15,118754,0
+TBBK.US,D,20120511,000000,10.03,10.3,10,10.17,76042,0
+TBBK.US,D,20120514,000000,10.05,10.26,10.03,10.08,62700,0
+TBBK.US,D,20120515,000000,10.06,10.22,9.85,9.91,84141,0
+TBBK.US,D,20120516,000000,9.86,9.9,9.48,9.51,200555,0
+TBBK.US,D,20120517,000000,9.52,9.64,9.31,9.31,121645,0
+TBBK.US,D,20120518,000000,9.27,9.43,9.2,9.32,137523,0
+TBBK.US,D,20120521,000000,9.35,9.55,9.23,9.43,78104,0
+TBBK.US,D,20120522,000000,9.4,9.47,9.02,9.16,79931,0
+TBBK.US,D,20120523,000000,9.07,9.2,9.03,9.15,61548,0
+TBBK.US,D,20120524,000000,9.13,9.14,8.95,9.12,22272,0
+TBBK.US,D,20120525,000000,9.1,9.28,8.98,9.24,64786,0
+TBBK.US,D,20120529,000000,9.38,9.38,9.04,9.12,35796,0
+TBBK.US,D,20120530,000000,9.01,9.22,8.83,9.18,75045,0
+TBBK.US,D,20120531,000000,9.17,9.17,9.03,9.09,70740,0
+TBBK.US,D,20120601,000000,8.91,8.97,8.52,8.66,74681,0
+TBBK.US,D,20120604,000000,8.75,8.87,8.43,8.55,59084,0
+TBBK.US,D,20120605,000000,8.69,8.85,8.46,8.51,95013,0
+TBBK.US,D,20120606,000000,8.65,8.65,8.41,8.45,139698,0
+TBBK.US,D,20120607,000000,8.6,8.6,8.41,8.48,127956,0
+TBBK.US,D,20120608,000000,8.45,8.51,8.37,8.48,76500,0
+TBBK.US,D,20120611,000000,8.59,8.66,8.3,8.31,109914,0
+TBBK.US,D,20120612,000000,8.32,8.46,8.26,8.41,84524,0
+TBBK.US,D,20120613,000000,8.39,8.58,8.35,8.36,125960,0
+TBBK.US,D,20120614,000000,8.4,8.54,8.36,8.5,73904,0
+TBBK.US,D,20120615,000000,8.48,8.53,8.45,8.52,129037,0
+TBBK.US,D,20120618,000000,8.47,8.52,8.32,8.51,112709,0
+TBBK.US,D,20120619,000000,8.53,8.6,8.45,8.5,145802,0
+TBBK.US,D,20120620,000000,8.47,8.56,8.45,8.49,66169,0
+TBBK.US,D,20120621,000000,8.46,8.51,8.31,8.39,66248,0
+TBBK.US,D,20120622,000000,8.45,8.6,8.35,8.56,250712,0
+TBBK.US,D,20120625,000000,8.43,8.62,8.36,8.6,42598,0
+TBBK.US,D,20120626,000000,8.64,8.8,8.55,8.78,55741,0
+TBBK.US,D,20120627,000000,8.81,9.09,8.76,9.08,56472,0
+TBBK.US,D,20120628,000000,9.03,9.16,8.86,9.02,108505,0
+TBBK.US,D,20120629,000000,9.17,9.47,9.16,9.43,68813,0
+TBBK.US,D,20120702,000000,9.45,9.62,9.24,9.61,95147,0
+TBBK.US,D,20120703,000000,9.64,9.64,9.45,9.58,60690,0
+TBBK.US,D,20120705,000000,9.56,9.59,9.42,9.51,21272,0
+TBBK.US,D,20120706,000000,9.41,9.63,9.39,9.46,85458,0
+TBBK.US,D,20120709,000000,9.42,9.42,9.06,9.14,40174,0
+TBBK.US,D,20120710,000000,9.21,9.22,9.02,9.12,32987,0
+TBBK.US,D,20120711,000000,9.11,9.19,9.06,9.08,85757,0
+TBBK.US,D,20120712,000000,9.03,9.15,8.95,9.09,71494,0
+TBBK.US,D,20120713,000000,9.09,9.38,9.02,9.34,34398,0
+TBBK.US,D,20120716,000000,9.34,9.34,9.14,9.3,46200,0
+TBBK.US,D,20120717,000000,9.32,9.64,9.3,9.54,30876,0
+TBBK.US,D,20120718,000000,9.51,9.63,9.48,9.52,35089,0
+TBBK.US,D,20120719,000000,9.52,9.61,9.35,9.43,27110,0
+TBBK.US,D,20120720,000000,9.35,9.59,9.21,9.55,53284,0
+TBBK.US,D,20120723,000000,9.4,9.48,8.98,9.36,99743,0
+TBBK.US,D,20120724,000000,9.44,9.44,8.61,9.11,89320,0
+TBBK.US,D,20120725,000000,9.13,9.31,8.95,9.01,34306,0
+TBBK.US,D,20120726,000000,9.13,9.24,8.94,9.24,33778,0
+TBBK.US,D,20120727,000000,9.29,9.6,9.13,9.53,50352,0
+TBBK.US,D,20120730,000000,9.58,9.72,9.3,9.32,42354,0
+TBBK.US,D,20120731,000000,9.32,9.58,9.31,9.35,47672,0
+TBBK.US,D,20120801,000000,9.4,9.5,9.15,9.15,84530,0
+TBBK.US,D,20120802,000000,9.13,9.28,9.13,9.22,43274,0
+TBBK.US,D,20120803,000000,9.3,9.98,9.3,9.9,78846,0
+TBBK.US,D,20120806,000000,9.95,9.95,9.47,9.48,81444,0
+TBBK.US,D,20120807,000000,9.56,9.64,9.42,9.49,47571,0
+TBBK.US,D,20120808,000000,9.48,9.48,9.19,9.28,44744,0
+TBBK.US,D,20120809,000000,9.23,9.29,9.13,9.17,34059,0
+TBBK.US,D,20120810,000000,9.13,9.16,9.01,9.1,32946,0
+TBBK.US,D,20120813,000000,9.12,9.17,8.95,9.06,55497,0
+TBBK.US,D,20120814,000000,9.12,9.12,9,9.04,63911,0
+TBBK.US,D,20120815,000000,9.07,9.08,8.98,9.07,43752,0
+TBBK.US,D,20120816,000000,9.09,9.26,9,9.21,41413,0
+TBBK.US,D,20120817,000000,9.17,9.68,9.17,9.63,61200,0
+TBBK.US,D,20120820,000000,9.63,9.79,9.44,9.74,55272,0
+TBBK.US,D,20120821,000000,9.75,10,9.51,9.51,37430,0
+TBBK.US,D,20120822,000000,9.47,9.47,9.11,9.23,60058,0
+TBBK.US,D,20120823,000000,9.2,9.23,9.12,9.19,15873,0
+TBBK.US,D,20120824,000000,9.15,9.64,9.13,9.48,21127,0
+TBBK.US,D,20120827,000000,9.5,9.59,9.42,9.51,13482,0
+TBBK.US,D,20120828,000000,9.63,9.75,9.58,9.68,25838,0
+TBBK.US,D,20120829,000000,9.77,9.82,9.59,9.63,43062,0
+TBBK.US,D,20120830,000000,9.46,9.8,9.4,9.75,25109,0
+TBBK.US,D,20120831,000000,9.8,9.8,9.48,9.67,55518,0
+TBBK.US,D,20120904,000000,9.63,9.63,9.16,9.44,62076,0
+TBBK.US,D,20120905,000000,9.51,9.51,9.21,9.37,74744,0
+TBBK.US,D,20120906,000000,9.45,9.67,9.418,9.67,82912,0
+TBBK.US,D,20120907,000000,9.72,9.72,9.46,9.5,44101,0
+TBBK.US,D,20120910,000000,9.46,9.59,9.36,9.39,32424,0
+TBBK.US,D,20120911,000000,9.56,9.66,9.47,9.62,40910,0
+TBBK.US,D,20120912,000000,9.62,9.71,9.57,9.65,25895,0
+TBBK.US,D,20120913,000000,9.66,10.1,9.64,9.94,113056,0
+TBBK.US,D,20120914,000000,9.95,10,9.85,10,104676,0
+TBBK.US,D,20120917,000000,9.83,10,9.66,9.99,45900,0
+TBBK.US,D,20120918,000000,9.95,10.02,9.81,9.99,32779,0
+TBBK.US,D,20120919,000000,10,10,9.89,9.98,63739,0
+TBBK.US,D,20120920,000000,9.96,10,9.9,9.97,21983,0
+TBBK.US,D,20120921,000000,10.07,10.335,9.97,10.33,477859,0
+TBBK.US,D,20120924,000000,10.27,10.72,10.17,10.49,102188,0
+TBBK.US,D,20120925,000000,10.5,10.52,10.23,10.28,107691,0
+TBBK.US,D,20120926,000000,10.32,10.63,10.11,10.33,162698,0
+TBBK.US,D,20120927,000000,10.41,10.44,10.25,10.35,57375,0
+TBBK.US,D,20120928,000000,10.28,10.4,10.25,10.27,32853,0
+TBBK.US,D,20121001,000000,10.35,10.58,10.24,10.44,457937,0
+TBBK.US,D,20121002,000000,10.47,10.69,10.45,10.69,110636,0
+TBBK.US,D,20121003,000000,10.74,11.11,10.64,11.11,336661,0
+TBBK.US,D,20121004,000000,11.18,11.4,11.04,11.18,398436,0
+TBBK.US,D,20121005,000000,11.25,11.495,11.11,11.19,128849,0
+TBBK.US,D,20121008,000000,11.09,11.18,11.06,11.13,120353,0
+TBBK.US,D,20121009,000000,11.16,11.25,10.85,10.88,148518,0
+TBBK.US,D,20121010,000000,10.85,11.17,10.62,11.11,281939,0
+TBBK.US,D,20121011,000000,11.21,11.21,11.08,11.14,45254,0
+TBBK.US,D,20121012,000000,11.14,11.16,10.85,11.02,41446,0
+TBBK.US,D,20121015,000000,11,11.09,10.88,11.05,57602,0
+TBBK.US,D,20121016,000000,11.06,11.06,10.71,10.76,40088,0
+TBBK.US,D,20121017,000000,10.81,10.98,10.72,10.91,28271,0
+TBBK.US,D,20121018,000000,10.87,11.06,10.842,10.99,91236,0
+TBBK.US,D,20121019,000000,10.92,11.21,10.9,11.12,132537,0
+TBBK.US,D,20121022,000000,11.08,11.16,10.94,11.07,50746,0
+TBBK.US,D,20121023,000000,11.01,11.18,10.89,11.13,57443,0
+TBBK.US,D,20121024,000000,11.04,11.21,10.87,10.94,73340,0
+TBBK.US,D,20121025,000000,10.98,11.11,10.81,10.96,47334,0
+TBBK.US,D,20121026,000000,10.96,10.98,10.83,10.96,163056,0
+TBBK.US,D,20121031,000000,11.07,11.39,10.81,11.37,65996,0
+TBBK.US,D,20121101,000000,11.41,11.87,11.37,11.81,204445,0
+TBBK.US,D,20121102,000000,11.82,12.35,11.64,12.25,468098,0
+TBBK.US,D,20121105,000000,12.36,12.73,12.13,12.22,284918,0
+TBBK.US,D,20121106,000000,11.66,12.09,11.51,11.81,238055,0
+TBBK.US,D,20121107,000000,11.65,11.68,10.95,11.35,294691,0
+TBBK.US,D,20121108,000000,11.35,11.36,11.05,11.2,127827,0
+TBBK.US,D,20121109,000000,11.05,11.21,11.01,11.16,149235,0
+TBBK.US,D,20121112,000000,11.16,11.34,11.16,11.22,117479,0
+TBBK.US,D,20121113,000000,11.2,11.2,11,11.1,67755,0
+TBBK.US,D,20121114,000000,11.12,11.12,10.75,10.8,87033,0
+TBBK.US,D,20121115,000000,10.94,11.155,10.67,10.75,117387,0
+TBBK.US,D,20121116,000000,10.74,10.74,10.47,10.67,152700,0
+TBBK.US,D,20121119,000000,10.88,11.17,10.8,11.038,225442,0
+TBBK.US,D,20121120,000000,11.03,11.28,10.94,11.23,93984,0
+TBBK.US,D,20121121,000000,11.29,11.35,11.08,11.34,75721,0
+TBBK.US,D,20121123,000000,11.36,11.61,11.35,11.52,53077,0
+TBBK.US,D,20121126,000000,11.46,11.52,11.33,11.41,80729,0
+TBBK.US,D,20121127,000000,11.64,11.64,11.22,11.39,101161,0
+TBBK.US,D,20121128,000000,11.31,11.44,11,11.38,42840,0
+TBBK.US,D,20121129,000000,11.49,11.61,11.42,11.49,77830,0
+TBBK.US,D,20121130,000000,11.55,11.69,11.4,11.66,1534560,0
+TBBK.US,D,20121203,000000,11.79,12,11.55,11.84,130621,0
+TBBK.US,D,20121204,000000,11.82,12,11.82,11.96,77511,0
+TBBK.US,D,20121205,000000,11.99,12.18,11.9,12,87950,0
+TBBK.US,D,20121206,000000,12.01,12.11,11.81,11.94,55405,0
+TBBK.US,D,20121207,000000,12.11,12.35,12.04,12.19,72011,0
+TBBK.US,D,20121210,000000,12.19,12.197,12.03,12.06,48176,0
+TBBK.US,D,20121211,000000,12.18,12.3,12.14,12.18,87552,0
+TBBK.US,D,20121212,000000,12.18,12.24,11.87,12.04,132669,0
+TBBK.US,D,20121213,000000,12.04,12.04,11.88,11.9,39757,0
+TBBK.US,D,20121214,000000,11.83,11.99,11.75,11.84,70357,0
+TBBK.US,D,20121217,000000,11.7,12.21,11.6,12.09,80024,0
+TBBK.US,D,20121218,000000,11.1,11.34,10.8,11,939469,0
+TBBK.US,D,20121219,000000,11.1,11.23,11,11.01,588773,0
+TBBK.US,D,20121220,000000,11,11.02,10.89,11,155334,0
+TBBK.US,D,20121221,000000,10.9,11.02,10.9,10.99,207584,0
+TBBK.US,D,20121224,000000,11.04,11.07,10.96,10.97,44128,0
+TBBK.US,D,20121226,000000,11,11,10.88,10.9,53318,0
+TBBK.US,D,20121227,000000,10.93,11.01,10.9,10.94,173680,0
+TBBK.US,D,20121228,000000,10.86,11,10.86,10.92,116444,0
+TBBK.US,D,20121231,000000,10.86,11.01,10.83,10.97,167944,0
+TBBK.US,D,20130102,000000,11.05,11.09,11,11,400070,0
+TBBK.US,D,20130103,000000,11,11.02,10.9,10.95,96661,0
+TBBK.US,D,20130104,000000,11.02,11.02,10.8,10.86,142026,0
+TBBK.US,D,20130107,000000,10.8,10.91,10.8,10.85,92332,0
+TBBK.US,D,20130108,000000,10.87,11.03,10.81,10.96,114742,0
+TBBK.US,D,20130109,000000,10.96,11.04,10.71,10.72,116042,0
+TBBK.US,D,20130110,000000,10.72,10.99,10.7,10.94,131241,0
+TBBK.US,D,20130111,000000,10.97,10.99,10.86,10.98,76084,0
+TBBK.US,D,20130114,000000,10.92,11.02,10.92,10.99,57374,0
+TBBK.US,D,20130115,000000,10.96,11.06,10.96,11,115121,0
+TBBK.US,D,20130116,000000,10.99,11.06,10.88,10.89,86816,0
+TBBK.US,D,20130117,000000,10.94,10.96,10.85,10.89,37423,0
+TBBK.US,D,20130118,000000,10.86,10.95,10.71,10.81,72396,0
+TBBK.US,D,20130122,000000,10.78,10.805,10.43,10.45,227373,0
+TBBK.US,D,20130123,000000,10.43,11.02,10.39,10.89,377200,0
+TBBK.US,D,20130124,000000,10.9,11.25,10.9,11.15,447357,0
+TBBK.US,D,20130125,000000,11.26,11.69,11.23,11.45,344856,0
+TBBK.US,D,20130128,000000,11.54,11.56,11.35,11.44,165087,0
+TBBK.US,D,20130129,000000,11.47,11.88,11.47,11.85,322653,0
+TBBK.US,D,20130130,000000,11.87,11.87,11.65,11.7,162321,0
+TBBK.US,D,20130131,000000,11.76,11.89,11.5,11.78,557801,0
+TBBK.US,D,20130201,000000,11.9,12.32,11.68,12.2,313523,0
+TBBK.US,D,20130204,000000,12.12,12.22,11.99,12.16,166039,0
+TBBK.US,D,20130205,000000,12.21,12.32,12.08,12.27,157081,0
+TBBK.US,D,20130206,000000,12.13,12.19,12.02,12.15,141037,0
+TBBK.US,D,20130207,000000,12.12,12.16,11.92,12.01,88383,0
+TBBK.US,D,20130208,000000,12,12.16,12,12.09,98013,0
+TBBK.US,D,20130211,000000,12.05,12.18,11.91,12.16,91581,0
+TBBK.US,D,20130212,000000,12.14,12.79,12.14,12.56,325175,0
+TBBK.US,D,20130213,000000,12.6,12.63,12.2,12.53,130494,0
+TBBK.US,D,20130214,000000,12.48,12.67,12.4,12.6,42806,0
+TBBK.US,D,20130215,000000,12.69,12.72,12.5,12.72,116042,0
+TBBK.US,D,20130219,000000,13.04,13.22,12.95,13.07,253243,0
+TBBK.US,D,20130220,000000,13.05,13.14,12.95,12.96,160953,0
+TBBK.US,D,20130221,000000,12.97,13,12.6,12.69,147842,0
+TBBK.US,D,20130222,000000,12.7,12.98,12.7,12.96,124541,0
+TBBK.US,D,20130225,000000,12.97,13.04,12.59,12.65,70280,0
+TBBK.US,D,20130226,000000,12.75,13.03,12.7,12.9,64231,0
+TBBK.US,D,20130227,000000,12.9,12.95,12.75,12.9,68618,0
+TBBK.US,D,20130228,000000,12.92,12.97,12.68,12.77,135822,0
+TBBK.US,D,20130301,000000,12.61,12.95,12.5,12.87,72294,0
+TBBK.US,D,20130304,000000,13.11,13.52,13.06,13.51,201258,0
+TBBK.US,D,20130305,000000,13.56,13.97,13.47,13.96,135326,0
+TBBK.US,D,20130306,000000,14,14.09,13.83,13.92,109261,0
+TBBK.US,D,20130307,000000,13.9,14.05,13.88,13.98,113443,0
+TBBK.US,D,20130308,000000,14.1,14.24,13.88,13.94,80928,0
+TBBK.US,D,20130311,000000,13.87,13.936,13.68,13.76,58391,0
+TBBK.US,D,20130312,000000,13.71,13.74,13.38,13.45,74970,0
+TBBK.US,D,20130313,000000,13.46,13.53,13.41,13.47,134200,0
+TBBK.US,D,20130314,000000,13.53,13.66,13.53,13.6,142349,0
+TBBK.US,D,20130315,000000,13.59,13.6,13.465,13.47,252840,0
+TBBK.US,D,20130318,000000,13.46,13.5,13.36,13.46,126099,0
+TBBK.US,D,20130319,000000,13.44,13.49,12.75,13.38,246077,0
+TBBK.US,D,20130320,000000,13.41,13.5,13.34,13.4,74231,0
+TBBK.US,D,20130321,000000,13.3,13.38,13.22,13.36,199867,0
+TBBK.US,D,20130322,000000,13.38,13.44,13.28,13.42,153724,0
+TBBK.US,D,20130325,000000,13.49,13.68,13.27,13.55,118392,0
+TBBK.US,D,20130326,000000,13.64,13.72,13.52,13.69,56533,0
+TBBK.US,D,20130327,000000,13.66,13.92,13.525,13.87,77198,0
+TBBK.US,D,20130328,000000,13.94,13.97,13.81,13.85,113389,0
+TBBK.US,D,20130401,000000,13.79,13.79,13.34,13.43,66960,0
+TBBK.US,D,20130402,000000,13.53,13.95,13.52,13.6,133511,0
+TBBK.US,D,20130403,000000,13.65,13.65,13.29,13.35,108444,0
+TBBK.US,D,20130404,000000,13.37,13.37,13.1,13.29,80562,0
+TBBK.US,D,20130405,000000,13.11,13.11,12.95,13.02,76078,0
+TBBK.US,D,20130408,000000,13.08,13.08,12.855,13,83150,0
+TBBK.US,D,20130409,000000,13.04,13.04,12.67,12.7,108003,0
+TBBK.US,D,20130410,000000,12.74,13.11,12.74,13,97149,0
+TBBK.US,D,20130411,000000,13,13.048,12.67,12.9,136075,0
+TBBK.US,D,20130412,000000,12.83,12.86,12.73,12.83,90696,0
+TBBK.US,D,20130415,000000,12.79,12.86,12.1,12.13,167652,0
+TBBK.US,D,20130416,000000,12.19,12.56,12.15,12.5,133504,0
+TBBK.US,D,20130417,000000,12.53,12.6,12.15,12.55,141994,0
+TBBK.US,D,20130418,000000,12.51,12.59,12.38,12.45,120097,0
+TBBK.US,D,20130419,000000,12.46,12.71,12.4,12.57,108285,0
+TBBK.US,D,20130422,000000,12.62,12.85,12.39,12.65,65741,0
+TBBK.US,D,20130423,000000,12.7,12.97,12.69,12.8,89191,0
+TBBK.US,D,20130424,000000,12.82,12.93,12.63,12.86,70572,0
+TBBK.US,D,20130425,000000,12.9,13.11,12.86,12.89,175323,0
+TBBK.US,D,20130426,000000,12.9,12.99,12.59,12.93,136590,0
+TBBK.US,D,20130429,000000,12.95,13.038,12.76,12.86,67924,0
+TBBK.US,D,20130430,000000,12.88,13.01,12.87,13,88978,0
+TBBK.US,D,20130501,000000,13,13.01,12.61,12.69,180143,0
+TBBK.US,D,20130502,000000,12.73,12.96,12.72,12.83,50494,0
+TBBK.US,D,20130503,000000,12.995,13.04,12.78,12.84,79339,0
+TBBK.US,D,20130506,000000,12.89,13,12.83,12.9,47356,0
+TBBK.US,D,20130507,000000,12.89,12.93,12.79,12.89,65431,0
+TBBK.US,D,20130508,000000,12.82,12.92,12.72,12.85,41390,0
+TBBK.US,D,20130509,000000,12.86,13.04,12.79,12.96,71319,0
+TBBK.US,D,20130510,000000,12.96,13,12.75,12.86,87379,0
+TBBK.US,D,20130513,000000,12.81,12.92,12.68,12.91,49379,0
+TBBK.US,D,20130514,000000,12.92,13.07,12.92,13.04,102922,0
+TBBK.US,D,20130515,000000,12.97,13.04,12.95,13,77137,0
+TBBK.US,D,20130516,000000,13.05,13.3,12.97,13.22,54924,0
+TBBK.US,D,20130517,000000,13.31,13.55,13.295,13.5,93391,0
+TBBK.US,D,20130520,000000,13.51,13.77,13.51,13.66,75406,0
+TBBK.US,D,20130521,000000,13.7,13.738,13.42,13.66,69221,0
+TBBK.US,D,20130522,000000,13.64,13.92,13.55,13.9,125289,0
+TBBK.US,D,20130523,000000,13.77,13.92,13.67,13.89,68325,0
+TBBK.US,D,20130524,000000,13.81,14.19,13.62,14.13,86844,0
+TBBK.US,D,20130528,000000,14.25,14.57,14.16,14.44,219244,0
+TBBK.US,D,20130529,000000,14.41,14.61,14.21,14.56,138484,0
+TBBK.US,D,20130530,000000,14.56,14.63,14.41,14.53,72388,0
+TBBK.US,D,20130531,000000,14.42,14.61,14.28,14.37,80935,0
+TBBK.US,D,20130603,000000,14.36,14.91,14.36,14.88,222059,0
+TBBK.US,D,20130604,000000,14.88,14.92,14.41,14.83,143542,0
+TBBK.US,D,20130605,000000,14.83,14.91,14.39,14.48,277897,0
+TBBK.US,D,20130606,000000,14.53,14.8,14.25,14.62,83204,0
+TBBK.US,D,20130607,000000,14.77,14.89,14.46,14.58,72287,0
+TBBK.US,D,20130610,000000,14.67,14.73,14.39,14.5,189321,0
+TBBK.US,D,20130611,000000,14.3,14.59,14.08,14.09,135319,0
+TBBK.US,D,20130612,000000,14.05,14.23,13.8,13.84,102394,0
+TBBK.US,D,20130613,000000,13.85,14.18,13.79,14.13,98814,0
+TBBK.US,D,20130614,000000,14.25,14.3,13.81,13.95,78905,0
+TBBK.US,D,20130617,000000,14.06,14.32,13.87,14.03,71268,0
+TBBK.US,D,20130618,000000,14.02,14.28,14.02,14.13,53067,0
+TBBK.US,D,20130619,000000,14.09,14.1,13.89,13.95,20801,0
+TBBK.US,D,20130620,000000,13.77,13.89,13.52,13.8,83598,0
+TBBK.US,D,20130621,000000,13.85,14.25,13.58,14.23,152327,0
+TBBK.US,D,20130624,000000,14.11,14.33,14.05,14.26,93790,0
+TBBK.US,D,20130625,000000,14.37,14.46,14.14,14.42,57971,0
+TBBK.US,D,20130626,000000,14.51,14.67,14.32,14.52,115754,0
+TBBK.US,D,20130627,000000,14.63,15.14,14.62,15.02,153012,0
+TBBK.US,D,20130628,000000,15,15.1,14.86,14.99,369478,0
+TBBK.US,D,20130701,000000,15,15.64,14.868,15.59,153723,0
+TBBK.US,D,20130702,000000,15.62,15.99,15.62,15.8,354040,0
+TBBK.US,D,20130703,000000,15.74,15.95,15.7,15.85,53230,0
+TBBK.US,D,20130705,000000,16.09,16.09,15.98,16.05,103177,0
+TBBK.US,D,20130708,000000,16.26,16.35,16,16.09,124925,0
+TBBK.US,D,20130709,000000,16.2,16.34,15.7,15.75,125287,0
+TBBK.US,D,20130710,000000,15.71,15.895,15.63,15.76,91959,0
+TBBK.US,D,20130711,000000,15.81,15.962,15.6,15.89,106782,0
+TBBK.US,D,20130712,000000,15.9,16.3,15.664,16.22,113715,0
+TBBK.US,D,20130715,000000,16.31,16.46,16.28,16.4,81279,0
+TBBK.US,D,20130716,000000,16.42,16.54,16.29,16.52,81136,0
+TBBK.US,D,20130717,000000,16.55,16.69,16.45,16.48,51706,0
+TBBK.US,D,20130718,000000,16.48,16.55,16.24,16.49,145679,0
+TBBK.US,D,20130719,000000,16.47,16.57,16.42,16.48,98676,0
+TBBK.US,D,20130722,000000,16.41,16.51,16.37,16.45,53175,0
+TBBK.US,D,20130723,000000,16.37,16.46,16.18,16.21,79425,0
+TBBK.US,D,20130724,000000,16.32,16.325,16.09,16.26,56755,0
+TBBK.US,D,20130725,000000,16.13,16.28,15,15.38,992478,0
+TBBK.US,D,20130726,000000,15.18,15.42,14.94,15.33,104417,0
+TBBK.US,D,20130729,000000,15.2,15.54,15.08,15.11,119750,0
+TBBK.US,D,20130730,000000,15.14,15.14,14.96,15,194217,0
+TBBK.US,D,20130731,000000,15.04,15.22,14.94,15,178525,0
+TBBK.US,D,20130801,000000,15.02,15.27,14.93,15.17,168920,0
+TBBK.US,D,20130802,000000,15.08,15.21,15.06,15.21,138280,0
+TBBK.US,D,20130805,000000,15.21,15.22,15.01,15.22,94008,0
+TBBK.US,D,20130806,000000,15.14,15.41,15,15.19,119533,0
+TBBK.US,D,20130807,000000,15.1,15.22,14.93,15.01,93096,0
+TBBK.US,D,20130808,000000,15.07,15.22,14.91,15.13,88990,0
+TBBK.US,D,20130809,000000,15.07,15.25,14.97,15.09,46536,0
+TBBK.US,D,20130812,000000,14.96,15.24,14.96,15.17,29925,0
+TBBK.US,D,20130813,000000,15.17,15.33,15,15.27,49842,0
+TBBK.US,D,20130814,000000,15.21,15.29,15.07,15.1,30683,0
+TBBK.US,D,20130815,000000,14.98,15.04,14.75,14.89,323240,0
+TBBK.US,D,20130816,000000,14.84,15.05,14.84,14.99,140005,0
+TBBK.US,D,20130819,000000,14.93,15.01,14.81,14.83,53284,0
+TBBK.US,D,20130820,000000,14.84,15.26,14.8,15.1,41640,0
+TBBK.US,D,20130821,000000,15.04,15.15,14.87,14.92,39993,0
+TBBK.US,D,20130822,000000,14.93,15.19,14.88,15.18,47685,0
+TBBK.US,D,20130823,000000,15.18,15.44,15.01,15.3,122663,0
+TBBK.US,D,20130826,000000,15.25,15.32,15.08,15.28,190951,0
+TBBK.US,D,20130827,000000,15.09,15.29,15.09,15.27,189837,0
+TBBK.US,D,20130828,000000,15.24,15.63,15.14,15.54,152692,0
+TBBK.US,D,20130829,000000,15.61,15.86,15.56,15.78,76058,0
+TBBK.US,D,20130830,000000,15.78,15.88,15.73,15.81,226441,0
+TBBK.US,D,20130903,000000,16,16.28,15.92,16.18,119665,0
+TBBK.US,D,20130904,000000,16.22,16.41,16.2,16.4,263904,0
+TBBK.US,D,20130905,000000,16.49,17.24,16.39,17.02,417270,0
+TBBK.US,D,20130906,000000,17.21,17.46,17.01,17.18,436050,0
+TBBK.US,D,20130909,000000,17.31,17.51,17.18,17.37,197073,0
+TBBK.US,D,20130910,000000,17.55,17.97,17.46,17.94,457201,0
+TBBK.US,D,20130911,000000,17.9,18.38,17.84,18.13,316895,0
+TBBK.US,D,20130912,000000,18.19,18.19,17.8,17.84,245922,0
+TBBK.US,D,20130913,000000,17.9,17.95,17.81,17.86,309425,0
+TBBK.US,D,20130916,000000,18.1,18.21,17.89,17.93,304500,0
+TBBK.US,D,20130917,000000,17.93,18.13,17.8,17.94,210901,0
+TBBK.US,D,20130918,000000,17.95,18.01,17.63,17.78,137561,0
+TBBK.US,D,20130919,000000,17.77,17.85,17.31,17.78,130475,0
+TBBK.US,D,20130920,000000,17.78,18.33,17.78,18.23,214142,0
+TBBK.US,D,20130923,000000,18.29,18.29,17.98,18.16,224783,0
+TBBK.US,D,20130924,000000,18.15,18.61,18.09,18.26,178100,0
+TBBK.US,D,20130925,000000,18.28,18.28,17.83,17.85,316200,0
+TBBK.US,D,20130926,000000,17.94,17.99,17.69,17.72,136400,0
+TBBK.US,D,20130927,000000,17.58,17.94,17.51,17.85,134000,0
+TBBK.US,D,20130930,000000,17.71,17.9,17.56,17.69,189200,0
+TBBK.US,D,20131001,000000,17.68,17.94,17.63,17.66,256200,0
+TBBK.US,D,20131002,000000,17.48,17.77,17.42,17.53,291200,0
+TBBK.US,D,20131003,000000,17.53,17.66,17.26,17.57,178400,0
+TBBK.US,D,20131004,000000,17.52,17.91,17.4,17.5,105100,0
+TBBK.US,D,20131007,000000,17.4,17.66,17.23,17.49,138300,0
+TBBK.US,D,20131008,000000,17.54,17.77,17.41,17.44,116116,0
+TBBK.US,D,20131009,000000,17.45,17.91,17.43,17.84,169900,0
+TBBK.US,D,20131010,000000,18,18.58,18,18.41,169300,0
+TBBK.US,D,20131011,000000,18.4,18.81,18.28,18.54,194600,0
+TBBK.US,D,20131014,000000,18.47,18.99,18.4,18.8,128200,0
+TBBK.US,D,20131015,000000,18.77,18.87,18.4,18.43,112100,0
+TBBK.US,D,20131016,000000,18.51,18.83,18.37,18.56,152200,0
+TBBK.US,D,20131017,000000,18.45,18.65,18.33,18.58,147328,0
+TBBK.US,D,20131018,000000,18.72,18.83,18.53,18.61,113700,0
+TBBK.US,D,20131021,000000,18.69,19,18.45,18.88,75800,0
+TBBK.US,D,20131022,000000,18.96,19.14,18.72,18.74,90200,0
+TBBK.US,D,20131023,000000,18.69,18.8,18.56,18.58,76800,0
+TBBK.US,D,20131024,000000,18.58,18.65,18.43,18.54,98100,0
+TBBK.US,D,20131025,000000,18.35,18.35,16,16.93,938200,0
+TBBK.US,D,20131028,000000,16.96,17,16.69,16.91,263400,0
+TBBK.US,D,20131029,000000,16.95,17.06,16.77,16.82,319400,0
+TBBK.US,D,20131030,000000,16.83,16.91,16.47,16.64,209600,0
+TBBK.US,D,20131031,000000,16.6,16.655,16.15,16.17,242777,0
+TBBK.US,D,20131101,000000,16.09,16.32,15.78,16.14,278200,0
+TBBK.US,D,20131104,000000,16.14,16.5,16,16.41,247300,0
+TBBK.US,D,20131105,000000,16.38,16.45,16.18,16.38,83000,0
+TBBK.US,D,20131106,000000,16.45,16.45,16.2,16.23,124700,0
+TBBK.US,D,20131107,000000,16.3,16.49,16.14,16.14,85900,0
+TBBK.US,D,20131108,000000,16.12,16.76,16.12,16.72,253700,0
+TBBK.US,D,20131111,000000,16.73,17.2,16.55,17.15,227700,0
+TBBK.US,D,20131112,000000,17.15,17.34,16.87,17.05,212500,0
+TBBK.US,D,20131113,000000,16.94,17.38,16.94,17.31,142200,0
+TBBK.US,D,20131114,000000,17.35,17.76,17.23,17.68,174100,0
+TBBK.US,D,20131115,000000,17.75,17.98,17.57,17.86,204300,0
+TBBK.US,D,20131118,000000,17.85,18.1,17.67,17.72,129293,0
+TBBK.US,D,20131119,000000,17.69,17.72,17.34,17.6,117900,0
+TBBK.US,D,20131120,000000,17.51,17.62,16.96,17.03,184900,0
+TBBK.US,D,20131121,000000,17.11,17.39,16.99,17.23,102004,0
+TBBK.US,D,20131122,000000,17.29,17.41,17.03,17.31,97200,0
+TBBK.US,D,20131125,000000,17.31,17.8,17.3,17.58,76800,0
+TBBK.US,D,20131126,000000,17.46,18.09,17.46,17.95,99364,0
+TBBK.US,D,20131127,000000,17.94,18.3,17.94,18.18,65500,0
+TBBK.US,D,20131129,000000,18.29,18.48,18.22,18.3,41751,0
+TBBK.US,D,20131202,000000,18.3,18.3,17.5,17.5,96800,0
+TBBK.US,D,20131203,000000,17.5,17.8,17.3,17.43,72800,0
+TBBK.US,D,20131204,000000,17.34,17.4,16.45,16.87,150400,0
+TBBK.US,D,20131205,000000,16.84,16.87,16.45,16.7,218400,0
+TBBK.US,D,20131206,000000,16.88,17.32,16.84,17.28,298938,0
+TBBK.US,D,20131209,000000,17.29,17.82,17.25,17.72,109400,0
+TBBK.US,D,20131210,000000,17.65,17.762,17.45,17.56,104868,0
+TBBK.US,D,20131211,000000,17.4,17.65,17,17.1,95700,0
+TBBK.US,D,20131212,000000,17.06,17.21,16.76,16.79,83200,0
+TBBK.US,D,20131213,000000,16.87,16.96,16.47,16.81,136128,0
+TBBK.US,D,20131216,000000,16.92,16.92,16.45,16.85,140800,0
+TBBK.US,D,20131217,000000,16.85,16.97,16.64,16.91,120300,0
+TBBK.US,D,20131218,000000,16.77,17.41,16.62,17.19,121700,0
+TBBK.US,D,20131219,000000,17.19,17.48,16.95,17.21,81830,0
+TBBK.US,D,20131220,000000,17.29,17.67,16.81,17.59,297886,0
+TBBK.US,D,20131223,000000,17.72,17.91,17.52,17.86,99667,0
+TBBK.US,D,20131224,000000,17.9,18,17.61,17.92,82597,0
+TBBK.US,D,20131226,000000,17.95,18.09,17.75,17.81,82800,0
+TBBK.US,D,20131227,000000,17.89,18.14,17.51,18.01,120000,0
+TBBK.US,D,20131230,000000,17.99,18.13,17.76,17.85,83500,0
+TBBK.US,D,20131231,000000,17.87,18.05,17.6,17.91,120400,0
+TBBK.US,D,20140102,000000,17.87,17.87,17.42,17.47,231777,0
+TBBK.US,D,20140103,000000,17.46,17.66,17.25,17.51,192320,0
+TBBK.US,D,20140106,000000,17.6,17.85,17.55,17.65,126000,0
+TBBK.US,D,20140107,000000,17.8,17.94,17.8,17.9,97270,0
+TBBK.US,D,20140108,000000,17.92,18.47,17.92,18.43,129704,0
+TBBK.US,D,20140109,000000,18.1,18.17,17.16,17.62,702426,0
+TBBK.US,D,20140110,000000,17.94,18.07,17.72,18,515562,0
+TBBK.US,D,20140113,000000,18,18.06,17.76,18.01,207478,0
+TBBK.US,D,20140114,000000,18.02,18.02,17.86,18,231600,0
+TBBK.US,D,20140115,000000,18,18.12,17.96,18.02,194800,0
+TBBK.US,D,20140116,000000,17.93,18.08,17.81,17.96,84800,0
+TBBK.US,D,20140117,000000,17.95,17.99,17.75,17.76,113503,0
+TBBK.US,D,20140121,000000,17.9,17.93,17.65,17.69,184361,0
+TBBK.US,D,20140122,000000,17.7,18.03,17.41,17.93,129200,0
+TBBK.US,D,20140123,000000,17.83,17.83,17.44,17.62,134400,0
+TBBK.US,D,20140124,000000,18.21,19.24,17.94,18.9,570100,0
+TBBK.US,D,20140127,000000,18.62,19.86,18.62,19.25,367600,0
+TBBK.US,D,20140128,000000,19.25,19.3,18.83,19.23,238200,0
+TBBK.US,D,20140129,000000,18.86,19.1,18.63,18.94,360477,0
+TBBK.US,D,20140130,000000,19.07,19.39,18.8,19.17,239800,0
+TBBK.US,D,20140131,000000,18.85,19.17,18.85,19.05,144758,0
+TBBK.US,D,20140203,000000,19.06,19.114,18.28,18.58,194522,0
+TBBK.US,D,20140204,000000,18.69,19.03,18.5,18.76,114834,0
+TBBK.US,D,20140205,000000,18.74,18.82,18.45,18.72,168177,0
+TBBK.US,D,20140206,000000,18.79,18.86,18.5,18.52,126705,0
+TBBK.US,D,20140207,000000,18.55,18.63,18.47,18.55,141698,0
+TBBK.US,D,20140210,000000,18.58,18.735,18.17,18.41,123990,0
+TBBK.US,D,20140211,000000,18.29,19.03,18.29,19,148919,0
+TBBK.US,D,20140212,000000,18.97,19.3,18.83,19.24,161828,0
+TBBK.US,D,20140213,000000,19.13,19.43,18.97,19.24,88355,0
+TBBK.US,D,20140214,000000,19.12,19.65,19.04,19.54,232485,0
+TBBK.US,D,20140218,000000,19.57,19.77,19.37,19.42,135776,0
+TBBK.US,D,20140219,000000,19.27,19.49,18.81,18.88,127686,0
+TBBK.US,D,20140220,000000,18.8,19.15,18.62,18.73,378537,0
+TBBK.US,D,20140221,000000,18.84,19.25,18.65,19.1,237185,0
+TBBK.US,D,20140224,000000,19.1,19.46,18.79,19.27,167135,0
+TBBK.US,D,20140225,000000,19.26,19.26,18.86,19.03,176184,0
+TBBK.US,D,20140226,000000,19.07,19.4,19.04,19.24,99788,0
+TBBK.US,D,20140227,000000,19.324,19.324,18.93,19.2,72420,0
+TBBK.US,D,20140228,000000,19.342,19.595,18.96,19.15,149542,0
+TBBK.US,D,20140303,000000,19.05,19.33,18.8,19.32,146751,0
+TBBK.US,D,20140304,000000,19.56,20.24,19.56,19.9,338054,0
+TBBK.US,D,20140305,000000,19.85,19.85,19.5,19.55,218313,0
+TBBK.US,D,20140306,000000,19.5,19.6,19.25,19.26,150616,0
+TBBK.US,D,20140307,000000,19.45,19.67,19.31,19.56,142422,0
+TBBK.US,D,20140310,000000,19.53,19.64,19.27,19.44,92865,0
+TBBK.US,D,20140311,000000,19.48,19.48,19.06,19.31,153085,0
+TBBK.US,D,20140312,000000,19.19,19.61,19.12,19.6,154592,0
+TBBK.US,D,20140313,000000,19.736,19.736,19.36,19.56,136131,0
+TBBK.US,D,20140314,000000,19.45,20.1,19.45,19.98,209885,0
+TBBK.US,D,20140317,000000,20.05,20.08,19.88,19.98,290448,0
+TBBK.US,D,20140318,000000,20,20.01,19.81,19.93,203734,0
+TBBK.US,D,20140319,000000,19.9,20.03,19.63,19.97,199646,0
+TBBK.US,D,20140320,000000,19.99,20.1,19.92,20.05,262918,0
+TBBK.US,D,20140321,000000,20.12,20.14,19.49,19.74,1891947,0
+TBBK.US,D,20140324,000000,19.55,19.82,19.15,19.46,194237,0
+TBBK.US,D,20140325,000000,19.55,19.755,19.36,19.46,149542,0
+TBBK.US,D,20140326,000000,19.59,19.64,18.9,18.9,118400,0
+TBBK.US,D,20140327,000000,18.55,18.85,18.29,18.34,154699,0
+TBBK.US,D,20140328,000000,18.31,18.64,18.14,18.54,273058,0
+TBBK.US,D,20140331,000000,18.63,19.025,18.57,18.81,156598,0
+TBBK.US,D,20140401,000000,18.85,19.44,18.68,19.34,206511,0
+TBBK.US,D,20140402,000000,19.43,19.7,19.203,19.51,102622,0
+TBBK.US,D,20140403,000000,19.715,19.715,19.25,19.54,106945,0
+TBBK.US,D,20140404,000000,19.69,19.69,19.12,19.21,197042,0
+TBBK.US,D,20140407,000000,19.2,19.21,18.77,19.01,180126,0
+TBBK.US,D,20140408,000000,19.13,19.31,19.015,19.1,126135,0
+TBBK.US,D,20140409,000000,19.14,19.22,19,19.11,122126,0
+TBBK.US,D,20140410,000000,19.09,19.25,18.52,18.63,192052,0
+TBBK.US,D,20140411,000000,18.4,18.866,17.89,17.98,136789,0
+TBBK.US,D,20140414,000000,18.02,18.25,17.9,18.2,116799,0
+TBBK.US,D,20140415,000000,18.22,18.3,17.95,18.16,204939,0
+TBBK.US,D,20140416,000000,18.41,18.41,18.12,18.23,160317,0
+TBBK.US,D,20140417,000000,18.24,18.63,18.12,18.57,150913,0
+TBBK.US,D,20140421,000000,18.54,18.718,18.41,18.65,90563,0
+TBBK.US,D,20140422,000000,18.61,19.02,18.525,18.82,104369,0
+TBBK.US,D,20140423,000000,18.87,18.87,18.51,18.6,106092,0
+TBBK.US,D,20140424,000000,15.86,16.46,15.5,15.835,1503702,0
+TBBK.US,D,20140425,000000,15.93,16.98,15.445,15.92,679526,0
+TBBK.US,D,20140428,000000,15.88,16.04,15.56,15.61,535197,0
+TBBK.US,D,20140429,000000,15.64,15.69,15.45,15.55,452028,0
+TBBK.US,D,20140430,000000,15.68,15.99,15.49,15.82,236797,0
+TBBK.US,D,20140501,000000,15.76,15.86,15.54,15.78,240262,0
+TBBK.US,D,20140502,000000,15.83,16.1,15.69,15.77,232428,0
+TBBK.US,D,20140505,000000,15.71,15.71,15.49,15.57,119985,0
+TBBK.US,D,20140506,000000,15.65,15.75,15.35,15.4,148013,0
+TBBK.US,D,20140507,000000,15.3,15.64,15.27,15.49,271831,0
+TBBK.US,D,20140508,000000,15.48,15.72,15.32,15.42,146807,0
+TBBK.US,D,20140509,000000,15.32,15.65,15.27,15.63,151360,0
+TBBK.US,D,20140512,000000,15.74,16.02,15.7,15.91,151428,0
+TBBK.US,D,20140513,000000,15.88,15.88,15.62,15.69,255948,0
+TBBK.US,D,20140514,000000,15.64,15.64,15.4,15.4,192125,0
+TBBK.US,D,20140515,000000,15.3,15.35,15,15.26,176301,0
+TBBK.US,D,20140516,000000,15.2,15.3,14.95,15.1,211884,0
+TBBK.US,D,20140519,000000,15.06,15.392,15.06,15.245,93893,0
+TBBK.US,D,20140520,000000,15.2,15.27,14.87,14.93,199846,0
+TBBK.US,D,20140521,000000,15.086,15.094,14.78,14.89,114367,0
+TBBK.US,D,20140522,000000,14.96,14.98,14.72,14.87,208355,0
+TBBK.US,D,20140523,000000,14.91,15.08,14.85,15.07,99812,0
+TBBK.US,D,20140527,000000,15.18,15.73,14.97,15.72,171532,0
+TBBK.US,D,20140528,000000,15.64,15.96,15.51,15.81,221833,0
+TBBK.US,D,20140529,000000,15.83,15.83,15.465,15.6,174819,0
+TBBK.US,D,20140530,000000,15.72,15.86,15.57,15.7,156771,0
+TBBK.US,D,20140602,000000,15.67,15.95,15.61,15.81,120697,0
+TBBK.US,D,20140603,000000,15.8,16,15.625,15.71,255162,0
+TBBK.US,D,20140604,000000,15.72,15.93,15.7,15.8,99893,0
+TBBK.US,D,20140605,000000,15.9,16.39,15.75,16.31,192186,0
+TBBK.US,D,20140606,000000,16.43,16.64,16.26,16.32,143643,0
+TBBK.US,D,20140609,000000,15.9,16.4,15.9,16.36,176273,0
+TBBK.US,D,20140610,000000,16.3,16.53,16.08,16.2,148000,0
+TBBK.US,D,20140611,000000,10.98,12,9.88,11.54,7743993,0
+TBBK.US,D,20140612,000000,11.59,11.8,10.98,11.4,1502132,0
+TBBK.US,D,20140613,000000,11.37,11.6,11.29,11.37,1286458,0
+TBBK.US,D,20140616,000000,11.45,11.79,11.4,11.64,860136,0
+TBBK.US,D,20140617,000000,11.61,12,11.55,11.98,655312,0
+TBBK.US,D,20140618,000000,11.94,12.15,11.815,12.07,634811,0
+TBBK.US,D,20140619,000000,12.07,12.13,11.83,11.9,363035,0
+TBBK.US,D,20140620,000000,11.86,11.99,11.74,11.86,2331129,0
+TBBK.US,D,20140623,000000,11.88,11.88,11.68,11.74,360599,0
+TBBK.US,D,20140624,000000,11.64,11.79,11.345,11.4,493168,0
+TBBK.US,D,20140625,000000,11.35,11.76,11.18,11.74,351256,0
+TBBK.US,D,20140626,000000,12.23,12.24,11.84,12.02,443348,0
+TBBK.US,D,20140627,000000,11.9,12.08,11.75,11.9,402852,0
+TBBK.US,D,20140630,000000,11.83,11.97,11.75,11.91,283018,0
+TBBK.US,D,20140701,000000,11.9,12.08,11.81,11.9,439269,0
+TBBK.US,D,20140702,000000,11.93,12.11,11.8,11.82,243100,0
+TBBK.US,D,20140703,000000,11.87,12,11.832,11.99,352263,0
+TBBK.US,D,20140707,000000,11.94,12.02,11.82,11.895,179141,0
+TBBK.US,D,20140708,000000,11.78,11.88,11.62,11.71,203303,0
+TBBK.US,D,20140709,000000,11.77,11.86,11.676,11.8,188134,0
+TBBK.US,D,20140710,000000,11.55,11.67,11.38,11.51,271423,0
+TBBK.US,D,20140711,000000,11.47,11.6,11.37,11.55,216359,0
+TBBK.US,D,20140714,000000,11.63,11.71,11.43,11.49,430375,0
+TBBK.US,D,20140715,000000,11.5,11.59,11.4,11.48,234781,0
+TBBK.US,D,20140716,000000,11.52,11.564,11.28,11.31,162798,0
+TBBK.US,D,20140717,000000,11.29,11.29,10.9,10.94,235807,0
+TBBK.US,D,20140718,000000,10.91,11.25,10.91,11,213862,0
+TBBK.US,D,20140721,000000,10.93,11.1,10.77,10.87,412253,0
+TBBK.US,D,20140722,000000,10.93,11.06,10.82,11,401292,0
+TBBK.US,D,20140723,000000,11.01,11.05,10.82,10.87,337492,0
+TBBK.US,D,20140724,000000,10,10.45,9.3,9.31,1795298,0
+TBBK.US,D,20140725,000000,9.25,9.59,9.25,9.54,634133,0
+TBBK.US,D,20140728,000000,9.56,9.56,9.28,9.52,420500,0
+TBBK.US,D,20140729,000000,9.51,9.62,9.455,9.54,223621,0
+TBBK.US,D,20140730,000000,9.69,9.95,9.68,9.75,363579,0
+TBBK.US,D,20140731,000000,9.68,9.9,9.48,9.5,581120,0
+TBBK.US,D,20140801,000000,9.58,9.65,9.26,9.32,386661,0
+TBBK.US,D,20140804,000000,9.34,9.3964,9.03,9.04,482723,0
+TBBK.US,D,20140805,000000,8.99,9.13,8.91,8.99,316816,0
+TBBK.US,D,20140806,000000,8.88,9.26,8.88,9.15,378609,0
+TBBK.US,D,20140807,000000,9.17,9.19,9.002,9.1,382725,0
+TBBK.US,D,20140808,000000,9.01,9.13,8.94,9.02,385834,0
+TBBK.US,D,20140811,000000,9,9.18,8.92,9.07,250205,0
+TBBK.US,D,20140812,000000,9.03,9.07,8.53,8.6,1043403,0
+TBBK.US,D,20140813,000000,8.63,8.75,8.57,8.7,530824,0
+TBBK.US,D,20140814,000000,8.7,8.78,8.58,8.61,253001,0
+TBBK.US,D,20140815,000000,8.7,8.79,8.47,8.71,473136,0
+TBBK.US,D,20140818,000000,8.708,9.01,8.7,8.93,756360,0
+TBBK.US,D,20140819,000000,8.98,9.2,8.84,9.19,413241,0
+TBBK.US,D,20140820,000000,9.14,9.23,9.04,9.18,278045,0
+TBBK.US,D,20140821,000000,9.15,9.49,9.01,9.48,274628,0
+TBBK.US,D,20140822,000000,9.48,10.04,9.375,9.94,488558,0
+TBBK.US,D,20140825,000000,9.95,10.06,9.55,9.68,333793,0
+TBBK.US,D,20140826,000000,9.692,9.96,9.69,9.96,305803,0
+TBBK.US,D,20140827,000000,9.97,10.04,9.83,10.01,315412,0
+TBBK.US,D,20140828,000000,9.92,9.96,9.74,9.81,348751,0
+TBBK.US,D,20140829,000000,9.81,9.875,9.66,9.71,241407,0
+TBBK.US,D,20140902,000000,9.76,9.82,9.53,9.57,184499,0
+TBBK.US,D,20140903,000000,9.59,9.75,9.46,9.51,273387,0
+TBBK.US,D,20140904,000000,9.52,9.73,9.1,9.21,584913,0
+TBBK.US,D,20140905,000000,9.18,9.39,9.09,9.33,271315,0
+TBBK.US,D,20140908,000000,9.33,9.33,9.14,9.27,222644,0
+TBBK.US,D,20140909,000000,9.24,9.31,9.045,9.2,367912,0
+TBBK.US,D,20140910,000000,9.21,9.3,9.08,9.09,332511,0
+TBBK.US,D,20140911,000000,9.03,9.77,9.01,9.69,381317,0
+TBBK.US,D,20140912,000000,9.7,10.01,9.69,9.83,315118,0
+TBBK.US,D,20140915,000000,9.8,9.882,9.54,9.8,331761,0
+TBBK.US,D,20140916,000000,9.78,10.05,9.696,9.82,396122,0
+TBBK.US,D,20140917,000000,9.81,10.04,9.69,9.8,244098,0
+TBBK.US,D,20140918,000000,9.94,10.31,9.81,10.02,417521,0
+TBBK.US,D,20140919,000000,10,10.23,9.77,10,2867909,0
+TBBK.US,D,20140922,000000,9.97,9.988,9.3,9.33,300434,0
+TBBK.US,D,20140923,000000,9.32,9.45,9.01,9.05,434058,0
+TBBK.US,D,20140924,000000,9.06,9.412,8.86,9.09,319506,0
+TBBK.US,D,20140925,000000,9.05,9.154,8.75,8.84,370599,0
+TBBK.US,D,20140926,000000,8.85,8.99,8.66,8.97,333364,0
+TBBK.US,D,20140929,000000,8.88,8.92,8.69,8.79,284709,0
+TBBK.US,D,20140930,000000,8.78,8.85,8.5272,8.59,396040,0
+TBBK.US,D,20141001,000000,8.58,8.62,7.81,8.52,611270,0
+TBBK.US,D,20141002,000000,8.53,8.97,8.53,8.91,261085,0
+TBBK.US,D,20141003,000000,8.98,9.1,8.9,8.93,201588,0
+TBBK.US,D,20141006,000000,8.9,9.02,8.65,8.66,166494,0
+TBBK.US,D,20141007,000000,8.6,8.725,8.39,8.45,328503,0
+TBBK.US,D,20141008,000000,8.46,8.58,8.3,8.44,360239,0
+TBBK.US,D,20141009,000000,8.41,8.48,8.2,8.4,365116,0
+TBBK.US,D,20141010,000000,8.35,8.65,8.28,8.4,235812,0
+TBBK.US,D,20141013,000000,8.4,8.58,8.3,8.455,312929,0
+TBBK.US,D,20141014,000000,8.5,8.65,8.36,8.43,312829,0
+TBBK.US,D,20141015,000000,8.29,8.29,7.86,8.11,908534,0
+TBBK.US,D,20141016,000000,7.85,8.73,7.85,8.67,300246,0
+TBBK.US,D,20141017,000000,8.8,8.86,8.36,8.51,270260,0
+TBBK.US,D,20141020,000000,8.44,8.63,8.31,8.33,227776,0
+TBBK.US,D,20141021,000000,8.35,8.69,8.35,8.54,207681,0
+TBBK.US,D,20141022,000000,8.43,8.78,8.4,8.54,170178,0
+TBBK.US,D,20141023,000000,8.64,8.85,8.26,8.73,224563,0
+TBBK.US,D,20141024,000000,8.75,8.91,8.55,8.72,176618,0
+TBBK.US,D,20141027,000000,8.64,8.76,8.5,8.74,103382,0
+TBBK.US,D,20141028,000000,8.77,9.4,8.75,9.32,269264,0
+TBBK.US,D,20141029,000000,9.2,9.34,8.93,9.24,261715,0
+TBBK.US,D,20141030,000000,9.19,9.43,8.98,9.21,317675,0
+TBBK.US,D,20141031,000000,9.72,10.06,9.19,9.46,839828,0
+TBBK.US,D,20141103,000000,9.66,9.84,9.48,9.82,442261,0
+TBBK.US,D,20141104,000000,9.8,9.82,9.6,9.7,371703,0
+TBBK.US,D,20141105,000000,9.75,9.76,9.39,9.58,366174,0
+TBBK.US,D,20141106,000000,9.57,9.76,9.504,9.64,324717,0
+TBBK.US,D,20141107,000000,9.63,9.63,9.44,9.49,158711,0
+TBBK.US,D,20141110,000000,9.49,9.54,9.25,9.35,152568,0
+TBBK.US,D,20141111,000000,9.34,9.46,9.29,9.44,133289,0
+TBBK.US,D,20141112,000000,9.44,9.66,9.39,9.64,286715,0
+TBBK.US,D,20141113,000000,9.62,9.648,9.35,9.4,154925,0
+TBBK.US,D,20141114,000000,9.41,9.5,9.29,9.46,172284,0
+TBBK.US,D,20141117,000000,9.46,9.512,9.15,9.24,288353,0
+TBBK.US,D,20141118,000000,9.27,9.49,9.22,9.42,237604,0
+TBBK.US,D,20141119,000000,9.45,9.48,9.12,9.21,278995,0
+TBBK.US,D,20141120,000000,9.15,9.44,9.1,9.43,182443,0
+TBBK.US,D,20141121,000000,9.5,9.58,9.1,9.13,380979,0
+TBBK.US,D,20141124,000000,9.17,9.3,9.05,9.09,247133,0
+TBBK.US,D,20141125,000000,9.12,9.19,8.995,9.05,285940,0
+TBBK.US,D,20141126,000000,9.05,9.19,8.96,9.09,218665,0
+TBBK.US,D,20141128,000000,9.165,9.3199,8.89,8.96,125684,0
+TBBK.US,D,20141201,000000,8.85,8.96,8.53,8.77,371394,0
+TBBK.US,D,20141202,000000,9.09,9.42,9,9.34,540102,0
+TBBK.US,D,20141203,000000,9.35,9.73,9.25,9.68,391401,0
+TBBK.US,D,20141204,000000,9.63,9.63,9.44,9.48,360602,0
+TBBK.US,D,20141205,000000,9.5,10.28,9.5,10.015,534011,0
+TBBK.US,D,20141208,000000,9.96,10.26,9.83,9.96,365973,0
+TBBK.US,D,20141209,000000,9.83,10.25,9.68,10.23,338493,0
+TBBK.US,D,20141210,000000,10.16,10.33,9.8,9.9,408106,0
+TBBK.US,D,20141211,000000,9.92,10.08,9.79,9.99,242166,0
+TBBK.US,D,20141212,000000,9.89,9.97,9.73,9.92,361014,0
+TBBK.US,D,20141215,000000,9.99,10,9.76,9.9,392970,0
+TBBK.US,D,20141216,000000,9.85,10.09,9.77,9.9,325337,0
+TBBK.US,D,20141217,000000,9.94,10.12,9.79,10.12,279762,0
+TBBK.US,D,20141218,000000,10.25,10.38,9.98,10.38,344136,0
+TBBK.US,D,20141219,000000,10.38,10.38,10.03,10.13,3199347,0
+TBBK.US,D,20141222,000000,10.15,10.42,9.99,10.42,245151,0
+TBBK.US,D,20141223,000000,10.44,10.81,10.43,10.59,358918,0
+TBBK.US,D,20141224,000000,10.64,10.7,10.45,10.66,71471,0
+TBBK.US,D,20141226,000000,10.68,10.89,10.58,10.74,141401,0
+TBBK.US,D,20141229,000000,10.76,10.98,10.691,10.78,188263,0
+TBBK.US,D,20141230,000000,10.73,10.98,10.7,10.96,173312,0
+TBBK.US,D,20141231,000000,10.96,11.03,10.81,10.89,179426,0
+TBBK.US,D,20150102,000000,11,11.01,10.24,10.33,322383,0
+TBBK.US,D,20150105,000000,10.18,10.36,9.97,10.02,273809,0
+TBBK.US,D,20150106,000000,10.02,10.03,9.56,9.57,321627,0
+TBBK.US,D,20150107,000000,9.69,9.93,9.66,9.77,268801,0
+TBBK.US,D,20150108,000000,9.89,10.13,9.81,10.05,193686,0
+TBBK.US,D,20150109,000000,10.02,10.094,9.63,9.64,128799,0
+TBBK.US,D,20150112,000000,9.65,9.82,9.43,9.46,182181,0
+TBBK.US,D,20150113,000000,9.55,9.69,9.185,9.41,220063,0
+TBBK.US,D,20150114,000000,9.21,9.25,8.86,9.01,364954,0
+TBBK.US,D,20150115,000000,9.02,9.02,8.58,8.73,437810,0
+TBBK.US,D,20150116,000000,8.71,8.99,8.7,8.89,305910,0
+TBBK.US,D,20150120,000000,8.78,9.276,8.75,8.94,296165,0
+TBBK.US,D,20150121,000000,8.928,8.98,8.57,8.59,307795,0
+TBBK.US,D,20150122,000000,8.62,8.98,8.5824,8.91,292866,0
+TBBK.US,D,20150123,000000,8.98,8.98,8.64,8.7,175839,0
+TBBK.US,D,20150126,000000,8.71,8.78,8.6,8.755,91826,0
+TBBK.US,D,20150127,000000,8.8,8.89,8.56,8.78,191862,0
+TBBK.US,D,20150128,000000,8.76,8.79,8.56,8.725,398210,0
+TBBK.US,D,20150129,000000,8.76,8.82,8.53,8.62,372030,0
+TBBK.US,D,20150130,000000,8.58,8.81,8.36,8.52,263444,0
+TBBK.US,D,20150202,000000,8.54,8.63,8.36,8.41,261224,0
+TBBK.US,D,20150203,000000,8.41,8.71,8.33,8.59,193736,0
+TBBK.US,D,20150204,000000,8.56,8.87,8.54,8.55,194898,0
+TBBK.US,D,20150205,000000,8.61,9.04,8.61,8.98,236864,0
+TBBK.US,D,20150206,000000,8.97,9.49,8.83,9.4,241961,0
+TBBK.US,D,20150209,000000,9.36,9.478,9.03,9.03,133102,0
+TBBK.US,D,20150210,000000,9.11,9.186,8.84,9.07,133956,0
+TBBK.US,D,20150211,000000,9.19,9.19,8.86,9.11,105829,0
+TBBK.US,D,20150212,000000,9.3,9.38,9.08,9.37,160741,0
+TBBK.US,D,20150213,000000,9.38,9.49,9.12,9.275,128747,0
+TBBK.US,D,20150217,000000,9.396,9.396,9.08,9.2,335600,0
+TBBK.US,D,20150218,000000,9.15,9.3,9.01,9.12,156140,0
+TBBK.US,D,20150219,000000,9.1,9.23,8.94,8.97,200709,0
+TBBK.US,D,20150220,000000,8.98,9.07,8.83,8.99,155405,0
+TBBK.US,D,20150223,000000,8.95,9.09,8.78,8.98,226651,0
+TBBK.US,D,20150224,000000,8.99,9.24,8.99,9.16,126673,0
+TBBK.US,D,20150225,000000,9.13,9.18,9.03,9.06,52627,0
+TBBK.US,D,20150226,000000,9.03,9.32,9.03,9.3,195746,0
+TBBK.US,D,20150227,000000,9.29,9.51,9.25,9.34,162530,0
+TBBK.US,D,20150302,000000,9.35,9.49,9.18,9.27,118300,0
+TBBK.US,D,20150303,000000,9.22,9.43,9.1,9.13,209600,0
+TBBK.US,D,20150304,000000,9.08,9.09,8.85,8.92,117800,0
+TBBK.US,D,20150305,000000,8.95,8.96,8.66,8.85,222100,0
+TBBK.US,D,20150306,000000,8.82,9.25,8.82,9.08,175200,0
+TBBK.US,D,20150309,000000,9.12,9.29,9.08,9.29,132200,0
+TBBK.US,D,20150310,000000,9.24,9.24,8.96,8.98,106500,0
+TBBK.US,D,20150311,000000,8.97,9.06,8.91,9.03,96700,0
+TBBK.US,D,20150312,000000,9.13,9.24,9.01,9.11,263300,0
+TBBK.US,D,20150313,000000,9.12,9.43,9.06,9.41,148200,0
+TBBK.US,D,20150316,000000,9.35,9.44,9.01,9.1,106700,0
+TBBK.US,D,20150317,000000,9.03,9.2,8.82,9.18,217900,0
+TBBK.US,D,20150318,000000,9.14,9.35,8.89,9.01,196100,0
+TBBK.US,D,20150319,000000,8.99,8.99,8.84,8.9,157100,0
+TBBK.US,D,20150320,000000,8.94,9.24,8.91,9.21,217300,0
+TBBK.US,D,20150323,000000,9.17,9.39,9.17,9.34,274400,0
+TBBK.US,D,20150324,000000,9.36,9.38,9.25,9.32,224400,0
+TBBK.US,D,20150325,000000,9.28,9.28,8.88,8.92,275200,0
+TBBK.US,D,20150326,000000,8.9,8.98,8.82,8.97,204900,0
+TBBK.US,D,20150327,000000,8.94,8.94,8.79,8.9,162200,0
+TBBK.US,D,20150330,000000,8.91,8.99,8.9,8.98,164600,0
+TBBK.US,D,20150331,000000,8.91,9.07,8.87,9.03,141637,0
+TBBK.US,D,20150401,000000,8.96,9.1,8.85,8.99,124300,0
+TBBK.US,D,20150402,000000,9.02,9.27,9.02,9.2,105900,0
+TBBK.US,D,20150406,000000,8.96,9.22,8.86,9.06,149000,0
+TBBK.US,D,20150407,000000,8.93,9.18,8.92,9.14,232988,0
+TBBK.US,D,20150408,000000,9.14,9.19,9.1,9.14,74400,0
+TBBK.US,D,20150409,000000,9.16,9.18,8.91,9,143486,0
+TBBK.US,D,20150410,000000,9.03,9.07,8.86,9.02,109900,0
+TBBK.US,D,20150413,000000,9.03,9.1,9,9.07,91300,0
+TBBK.US,D,20150414,000000,9.07,9.08,8.87,9.02,73900,0
+TBBK.US,D,20150415,000000,9.06,9.23,8.95,9.18,152840,0
+TBBK.US,D,20150416,000000,9.22,9.23,9.061,9.11,87136,0
+TBBK.US,D,20150417,000000,8.98,9.04,8.8,8.93,149500,0
+TBBK.US,D,20150420,000000,8.96,9.06,8.8507,8.9,62366,0
+TBBK.US,D,20150421,000000,8.86,8.9508,8.85,8.91,105173,0
+TBBK.US,D,20150422,000000,8.89,9.08,8.8,9.01,90000,0
+TBBK.US,D,20150423,000000,8.98,9.09,8.92,9.06,89300,0
+TBBK.US,D,20150424,000000,9.12,9.23,9.05,9.16,82007,0
+TBBK.US,D,20150427,000000,9.18,9.59,9.17,9.54,173800,0
+TBBK.US,D,20150428,000000,9.55,9.77,9.45,9.73,94311,0
+TBBK.US,D,20150429,000000,9.69,9.91,9.61,9.87,94000,0
+TBBK.US,D,20150430,000000,9.82,9.84,9.54,9.74,139300,0
+TBBK.US,D,20150501,000000,9.74,9.74,9.51,9.55,144200,0
+TBBK.US,D,20150504,000000,9.55,9.66,9.52,9.61,100500,0
+TBBK.US,D,20150505,000000,9.57,9.73,9.49,9.6,193400,0
+TBBK.US,D,20150506,000000,9.61,9.84,9.51,9.81,120553,0
+TBBK.US,D,20150507,000000,9.78,9.84,9.56,9.77,87575,0
+TBBK.US,D,20150508,000000,9.86,9.86,9.61,9.85,88000,0
+TBBK.US,D,20150511,000000,9.83,9.96,9.78,9.92,234300,0
+TBBK.US,D,20150512,000000,9.8,9.92,9.61,9.86,85141,0
+TBBK.US,D,20150513,000000,9.87,9.98,9.79,9.86,85200,0
+TBBK.US,D,20150514,000000,9.88,9.96,9.7,9.78,169700,0
+TBBK.US,D,20150515,000000,9.75,9.75,9.42,9.6,170601,0
+TBBK.US,D,20150518,000000,9.54,9.73,9.52,9.68,134601,0
+TBBK.US,D,20150519,000000,9.77,9.97,9.68,9.86,204834,0
+TBBK.US,D,20150520,000000,9.84,9.84,9.61,9.8,157100,0
+TBBK.US,D,20150521,000000,9.9,9.96,9.68,9.94,253200,0
+TBBK.US,D,20150522,000000,9.92,9.97,9.73,9.78,75600,0
+TBBK.US,D,20150526,000000,9.74,9.74,9.43,9.55,158962,0
+TBBK.US,D,20150527,000000,9.58,9.71,9.4,9.69,242600,0
+TBBK.US,D,20150528,000000,9.64,9.66,9.49,9.62,138162,0
+TBBK.US,D,20150529,000000,9.58,9.69,9.41,9.67,232100,0
+TBBK.US,D,20150601,000000,9.72,9.905,9.59,9.61,121133,0
+TBBK.US,D,20150602,000000,9.58,9.93,9.52,9.79,88014,0
+TBBK.US,D,20150603,000000,9.73,10.11,9.7,9.99,654400,0
+TBBK.US,D,20150604,000000,9.92,10,9.84,9.93,127700,0
+TBBK.US,D,20150605,000000,9.95,10.37,9.9,10.32,183200,0
+TBBK.US,D,20150608,000000,10.35,10.48,10.1,10.12,196800,0
+TBBK.US,D,20150609,000000,10.18,10.31,10.03,10.15,155935,0
+TBBK.US,D,20150610,000000,10.24,10.49,10.21,10.4,110640,0
+TBBK.US,D,20150611,000000,10.45,10.55,10.18,10.41,241574,0
+TBBK.US,D,20150612,000000,10.41,10.48,10.22,10.29,196900,0
+TBBK.US,D,20150615,000000,10.31,10.31,9.98,10.02,270100,0
+TBBK.US,D,20150616,000000,9.97,10.13,9.97,10.09,184700,0
+TBBK.US,D,20150617,000000,10.14,10.26,9.82,9.84,133300,0
+TBBK.US,D,20150618,000000,9.92,10.01,9.82,9.96,186100,0
+TBBK.US,D,20150619,000000,9.96,10.18,9.92,10,1112200,0
+TBBK.US,D,20150622,000000,10.14,10.3,10.06,10.22,265800,0
+TBBK.US,D,20150623,000000,10.27,10.57,10.27,10.47,229327,0
+TBBK.US,D,20150624,000000,10.47,10.62,10.44,10.47,168200,0
+TBBK.US,D,20150625,000000,10.55,10.57,10.34,10.4,173500,0
+TBBK.US,D,20150626,000000,10.49,10.52,10.29,10.5,252600,0
+TBBK.US,D,20150629,000000,9.86,9.86,9.09,9.29,491200,0
+TBBK.US,D,20150630,000000,9.45,9.52,9.18,9.28,353252,0
+TBBK.US,D,20150701,000000,9.42,9.59,9.31,9.51,336200,0
+TBBK.US,D,20150702,000000,9.53,9.55,9.35,9.42,169200,0
+TBBK.US,D,20150706,000000,9.33,9.43,9.21,9.39,131600,0
+TBBK.US,D,20150707,000000,9.39,9.42,9.18,9.37,191900,0
+TBBK.US,D,20150708,000000,9.26,9.35,9.07,9.15,121300,0
+TBBK.US,D,20150709,000000,9.31,9.45,9.21,9.28,136700,0
+TBBK.US,D,20150710,000000,9.39,9.56,9.26,9.42,134100,0
+TBBK.US,D,20150713,000000,9.59,9.63,9.39,9.48,138800,0
+TBBK.US,D,20150714,000000,9.52,9.64,9.34,9.48,151110,0
+TBBK.US,D,20150715,000000,9.51,9.64,9.46,9.51,118777,0
+TBBK.US,D,20150716,000000,9.61,9.61,9.45,9.47,82600,0
+TBBK.US,D,20150717,000000,9.44,9.5,9.32,9.39,100900,0
+TBBK.US,D,20150720,000000,9.4,9.5,9.36,9.45,66200,0
+TBBK.US,D,20150721,000000,9.45,9.47,9.35,9.4,112200,0
+TBBK.US,D,20150722,000000,9.37,9.5,9.33,9.45,87800,0
+TBBK.US,D,20150723,000000,9.45,9.46,9.09,9.14,90900,0
+TBBK.US,D,20150724,000000,9.1,9.1,8.75,8.75,126300,0
+TBBK.US,D,20150727,000000,8.69,8.81,8.6,8.64,99000,0
+TBBK.US,D,20150728,000000,8.68,8.69,8.46,8.55,121600,0
+TBBK.US,D,20150729,000000,8.5,8.62,8.38,8.5,102700,0
+TBBK.US,D,20150730,000000,8.47,8.58,8.45,8.47,74800,0
+TBBK.US,D,20150731,000000,8.42,8.48,8.31,8.35,156300,0
+TBBK.US,D,20150803,000000,8.34,8.68,8.23,8.25,113451,0
+TBBK.US,D,20150804,000000,8.23,8.37,8.15,8.24,107200,0
+TBBK.US,D,20150805,000000,8.25,8.35,8.16,8.2,113400,0
+TBBK.US,D,20150806,000000,8.24,8.25,8.14,8.18,111055,0
+TBBK.US,D,20150807,000000,8.14,8.3,8.05,8.16,71200,0
+TBBK.US,D,20150810,000000,8.22,8.38,8.2,8.28,98700,0
+TBBK.US,D,20150811,000000,8.22,8.22,8.02,8.15,147054,0
+TBBK.US,D,20150812,000000,8.12,8.12,7.83,7.9,211500,0
+TBBK.US,D,20150813,000000,7.9,7.93,7.75,7.81,58700,0
+TBBK.US,D,20150814,000000,7.8,7.97,7.7,7.94,65600,0
+TBBK.US,D,20150817,000000,7.94,8.16,7.8,8.04,111500,0
+TBBK.US,D,20150818,000000,8.04,8.22,7.92,8.19,88500,0
+TBBK.US,D,20150819,000000,8.14,8.14,7.93,8.02,74500,0
+TBBK.US,D,20150820,000000,7.93,7.96,7.85,7.88,130800,0
+TBBK.US,D,20150821,000000,7.7,7.94,7.65,7.86,99400,0
+TBBK.US,D,20150824,000000,7.45,7.76,7.4311,7.49,251655,0
+TBBK.US,D,20150825,000000,7.63,7.7,7.35,7.36,168200,0
+TBBK.US,D,20150826,000000,7.55,7.55,7.32,7.4,88100,0
+TBBK.US,D,20150827,000000,7.49,7.59,7.37,7.47,196400,0
+TBBK.US,D,20150828,000000,7.47,7.55,7.26,7.41,199500,0
+TBBK.US,D,20150831,000000,7.39,7.46,7.28,7.34,119500,0
+TBBK.US,D,20150901,000000,7.24,7.3,7.06,7.17,149100,0
+TBBK.US,D,20150902,000000,7.29,7.43,7.2,7.4,100500,0
+TBBK.US,D,20150903,000000,7.45,7.54,7.37,7.45,177800,0
+TBBK.US,D,20150904,000000,7.41,7.52,7.38,7.46,97200,0
+TBBK.US,D,20150908,000000,7.56,7.7,7.48,7.69,113900,0
+TBBK.US,D,20150909,000000,7.79,8.17,7.6,7.64,135800,0
+TBBK.US,D,20150910,000000,7.66,7.86,7.6,7.84,124304,0
+TBBK.US,D,20150911,000000,7.83,8.06,7.82,8.03,174700,0
+TBBK.US,D,20150914,000000,8.03,8.07,7.93,7.96,280600,0
+TBBK.US,D,20150915,000000,8,8,7.85,7.89,98700,0
+TBBK.US,D,20150916,000000,7.97,8.08,7.85,8.03,125600,0
+TBBK.US,D,20150917,000000,7.98,8.19,7.77,7.86,224081,0
+TBBK.US,D,20150918,000000,7.71,8.05,7.71,7.78,1749700,0
+TBBK.US,D,20150921,000000,7.82,8.03,7.82,7.95,99900,0
+TBBK.US,D,20150922,000000,7.87,8.48,7.87,8.38,321100,0
+TBBK.US,D,20150923,000000,8.43,8.75,8.43,8.73,240724,0
+TBBK.US,D,20150924,000000,8.64,8.85,8.58,8.82,278447,0
+TBBK.US,D,20150925,000000,8.92,9,8.65,8.65,182000,0
+TBBK.US,D,20150928,000000,8.62,8.71,8.41,8.46,344856,0
+TBBK.US,D,20150929,000000,8.5,8.5,8.2,8.22,218500,0
+TBBK.US,D,20150930,000000,8.23,8.23,7.39,7.62,523600,0
+TBBK.US,D,20151001,000000,7.6,7.68,7.15,7.16,260000,0
+TBBK.US,D,20151002,000000,7.15,7.19,6.76,6.95,670700,0
+TBBK.US,D,20151005,000000,6.94,7.48,6.94,7.46,245742,0
+TBBK.US,D,20151006,000000,7.46,7.54,7.19,7.44,169500,0
+TBBK.US,D,20151007,000000,7.46,7.6,6.82,7.55,170800,0
+TBBK.US,D,20151008,000000,7.52,7.59,7.37,7.52,144400,0
+TBBK.US,D,20151009,000000,7.52,7.65,7.38,7.56,122400,0
+TBBK.US,D,20151012,000000,7.55,7.72,7.51,7.68,131466,0
+TBBK.US,D,20151013,000000,7.66,7.86,7.65,7.71,180600,0
+TBBK.US,D,20151014,000000,7.67,7.67,7.11,7.24,248600,0
+TBBK.US,D,20151015,000000,7.21,7.23,6.89,6.92,316400,0
+TBBK.US,D,20151016,000000,6.95,6.99,6.86,6.88,192800,0
+TBBK.US,D,20151019,000000,6.86,6.98,6.82,6.88,130786,0
+TBBK.US,D,20151020,000000,6.88,7.03,6.84,6.97,61242,0
+TBBK.US,D,20151021,000000,7.01,7.13,6.95,7.03,126300,0
+TBBK.US,D,20151022,000000,7.05,7.27,7.05,7.16,140600,0
+TBBK.US,D,20151023,000000,7.18,7.58,7.14,7.53,199400,0
+TBBK.US,D,20151026,000000,7.5,7.57,7.37,7.48,178900,0
+TBBK.US,D,20151027,000000,7.45,7.54,7.26,7.38,134600,0
+TBBK.US,D,20151028,000000,7.36,7.83,7.36,7.83,130300,0
+TBBK.US,D,20151029,000000,7.78,7.82,7.58,7.7,122700,0
+TBBK.US,D,20151030,000000,7.2,7.58,7.12,7.2,372800,0
+TBBK.US,D,20151102,000000,7.18,7.53,7.03,7.44,213935,0
+TBBK.US,D,20151103,000000,7.44,7.7,7.34,7.63,135000,0
+TBBK.US,D,20151104,000000,7.63,7.67,7.485,7.64,159047,0
+TBBK.US,D,20151105,000000,7.64,7.85,7.56,7.77,134000,0
+TBBK.US,D,20151106,000000,7.78,8.08,7.72,8.08,140600,0
+TBBK.US,D,20151109,000000,8.07,8.2,7.87,7.94,200674,0
+TBBK.US,D,20151110,000000,7.83,8,7.77,7.95,88700,0
+TBBK.US,D,20151111,000000,7.96,8.05,7.79,7.86,52100,0
+TBBK.US,D,20151112,000000,7.78,7.81,7.54,7.66,143300,0
+TBBK.US,D,20151113,000000,7.58,7.72,7.35,7.37,110200,0
+TBBK.US,D,20151116,000000,7.38,7.46,7.25,7.42,167600,0
+TBBK.US,D,20151117,000000,7.44,7.58,7.28,7.37,107200,0
+TBBK.US,D,20151118,000000,7.42,7.42,7.13,7.14,194400,0
+TBBK.US,D,20151119,000000,7.15,7.49,7.13,7.2,105600,0
+TBBK.US,D,20151120,000000,7.23,7.31,7.17,7.28,125500,0
+TBBK.US,D,20151123,000000,7.29,7.32,7.16,7.2,59100,0
+TBBK.US,D,20151124,000000,7.17,7.39,7.1,7.38,57300,0
+TBBK.US,D,20151125,000000,7.38,7.57,7.31,7.49,131900,0
+TBBK.US,D,20151127,000000,7.49,7.8,7.46,7.77,124600,0
+TBBK.US,D,20151130,000000,7.77,7.98,7.68,7.68,189000,0
+TBBK.US,D,20151201,000000,7.72,7.88,7.5,7.72,99076,0
+TBBK.US,D,20151202,000000,7.72,7.78,7.59,7.65,77833,0
+TBBK.US,D,20151203,000000,7.69,7.84,7.63,7.69,130229,0
+TBBK.US,D,20151204,000000,7.69,7.82,7.66,7.77,102100,0
+TBBK.US,D,20151207,000000,7.73,7.83,7.39,7.46,130000,0
+TBBK.US,D,20151208,000000,7.35,7.57,7.29,7.47,99079,0
+TBBK.US,D,20151209,000000,7.45,7.53,7.25,7.4,95700,0
+TBBK.US,D,20151210,000000,7.38,7.63,7.35,7.58,96000,0
+TBBK.US,D,20151211,000000,7.38,7.55,7.15,7.19,116800,0
+TBBK.US,D,20151214,000000,7.16,7.23,6.46,6.65,523894,0
+TBBK.US,D,20151215,000000,6.58,6.69,6.46,6.63,234000,0
+TBBK.US,D,20151216,000000,6.61,6.74,6.47,6.7,202900,0
+TBBK.US,D,20151217,000000,6.71,6.82,6.61,6.75,111100,0
+TBBK.US,D,20151218,000000,6.71,6.79,6.39,6.43,429400,0
+TBBK.US,D,20151221,000000,6.45,6.62,6.26,6.37,381300,0
+TBBK.US,D,20151222,000000,6.38,6.725,6.05,6.4,167189,0
+TBBK.US,D,20151223,000000,6.37,6.54,6.21,6.39,280600,0
+TBBK.US,D,20151224,000000,6.41,6.84,6.41,6.79,144258,0
+TBBK.US,D,20151228,000000,6.64,6.985,6.37,6.5,339276,0
+TBBK.US,D,20151229,000000,6.55,6.685,6.2101,6.58,170919,0
+TBBK.US,D,20151230,000000,6.55,6.745,6.39,6.52,87884,0
+TBBK.US,D,20151231,000000,6.48,6.685,6.25,6.37,190550,0
+TBBK.US,D,20160104,000000,6.23,6.36,6.03,6.05,238350,0
+TBBK.US,D,20160105,000000,6.06,6.345,5.935,6.05,168201,0
+TBBK.US,D,20160106,000000,5.95,6.16,5.92,6.12,87280,0
+TBBK.US,D,20160107,000000,5.97,6.24,5.77,5.82,136141,0
+TBBK.US,D,20160108,000000,5.86,5.89,5.46,5.46,218409,0
+TBBK.US,D,20160111,000000,5.47,5.65,5.1698,5.23,318263,0
+TBBK.US,D,20160112,000000,5.31,5.4,5.04,5.07,251093,0
+TBBK.US,D,20160113,000000,5.11,5.37,5.07,5.15,189704,0
+TBBK.US,D,20160114,000000,5.2,5.33,5.06,5.23,174404,0
+TBBK.US,D,20160115,000000,5.11,5.23,4.92,5.21,155714,0
+TBBK.US,D,20160119,000000,5.25,5.25,4.77,4.85,162500,0
+TBBK.US,D,20160120,000000,4.79,4.9,4.4,4.81,207261,0
+TBBK.US,D,20160121,000000,4.83,4.95,4.7426,4.79,144368,0
+TBBK.US,D,20160122,000000,4.86,4.86,4.59,4.75,228967,0
+TBBK.US,D,20160125,000000,4.75,4.75,4.42,4.45,99232,0
+TBBK.US,D,20160126,000000,4.49,4.54,4.3,4.41,185340,0
+TBBK.US,D,20160127,000000,4.42,4.58,4.39,4.44,125414,0
+TBBK.US,D,20160128,000000,4.48,4.6,4.455,4.5,116730,0
+TBBK.US,D,20160129,000000,4.5,4.59,4.47,4.5,136290,0
+TBBK.US,D,20160201,000000,4.76,5,4.49,5,252399,0
+TBBK.US,D,20160202,000000,4.92,4.965,4.2601,4.7,367358,0
+TBBK.US,D,20160203,000000,4.67,4.67,4.36,4.52,146709,0
+TBBK.US,D,20160204,000000,4.48,4.63,4.21,4.35,151402,0
+TBBK.US,D,20160205,000000,4.35,4.39,4.17,4.18,120500,0
+TBBK.US,D,20160208,000000,4.14,4.2,3.88,4.11,239910,0
+TBBK.US,D,20160209,000000,4.03,4.14,3.96,4.07,152232,0
+TBBK.US,D,20160210,000000,4.1,4.48,4.1,4.41,150701,0
+TBBK.US,D,20160211,000000,4.32,4.35,4.025,4.09,88743,0
+TBBK.US,D,20160212,000000,4.08,4.44,4.08,4.41,106639,0
+TBBK.US,D,20160216,000000,4.45,4.72,4.4,4.71,128983,0
+TBBK.US,D,20160217,000000,4.75,4.77,4.54,4.57,118136,0
+TBBK.US,D,20160218,000000,4.57,4.585,4.45,4.53,83170,0
+TBBK.US,D,20160219,000000,4.52,4.64,4.48,4.63,69695,0
+TBBK.US,D,20160222,000000,4.67,4.68,4.36,4.43,121837,0
+TBBK.US,D,20160223,000000,4.4,4.6,4.318,4.57,144204,0
+TBBK.US,D,20160224,000000,4.49,4.67,4.23,4.39,81422,0
+TBBK.US,D,20160225,000000,4.42,4.6,4.32,4.58,72454,0
+TBBK.US,D,20160226,000000,4.59,4.82,4.54,4.76,61240,0
+TBBK.US,D,20160229,000000,4.74,4.95,4.73,4.77,125637,0
+TBBK.US,D,20160301,000000,4.8,4.99,4.8,4.88,47476,0
+TBBK.US,D,20160302,000000,4.88,5.09,4.87,5.01,77842,0
+TBBK.US,D,20160303,000000,5.02,5.29,4.97,5.2,157029,0
+TBBK.US,D,20160304,000000,5.25,5.46,5.13,5.25,158370,0
+TBBK.US,D,20160307,000000,5.23,5.43,5.2,5.4,132853,0
+TBBK.US,D,20160308,000000,5.37,5.37,5.23,5.26,78149,0
+TBBK.US,D,20160309,000000,5.29,5.31,5.11,5.18,50655,0
+TBBK.US,D,20160310,000000,5.19,5.2,5.0437,5.2,46676,0
+TBBK.US,D,20160311,000000,5.2,5.23,5.05,5.18,69827,0
+TBBK.US,D,20160314,000000,5.18,5.38,5.075,5.3,128056,0
+TBBK.US,D,20160315,000000,5.25,5.35,5.13,5.29,69363,0
+TBBK.US,D,20160316,000000,5.2,5.37,4.98,5.04,49124,0
+TBBK.US,D,20160317,000000,5.04,5.39,4.89,5.35,52048,0
+TBBK.US,D,20160318,000000,5.39,5.69,5.19,5.67,215245,0
+TBBK.US,D,20160321,000000,5.64,5.65,5.39,5.56,59398,0
+TBBK.US,D,20160322,000000,5.5,5.69,5.25,5.67,84591,0
+TBBK.US,D,20160323,000000,5.64,5.64,5.13,5.14,78799,0
+TBBK.US,D,20160324,000000,5.1,5.4,4.95,5.39,86907,0
+TBBK.US,D,20160328,000000,5.39,5.49,5.23,5.36,47169,0
+TBBK.US,D,20160329,000000,5.33,5.8,5.065,5.76,76142,0
+TBBK.US,D,20160330,000000,5.77,5.93,5.65,5.79,78603,0
+TBBK.US,D,20160331,000000,5.79,5.79,5.558,5.72,85997,0
+TBBK.US,D,20160401,000000,5.66,5.66,5.21,5.24,77594,0
+TBBK.US,D,20160404,000000,5.27,5.3234,5.06,5.18,79113,0
+TBBK.US,D,20160405,000000,5.14,5.39,5.03,5.36,108394,0
+TBBK.US,D,20160406,000000,5.34,5.44,5.23,5.43,60380,0
+TBBK.US,D,20160407,000000,5.39,5.427,5.075,5.17,58027,0
+TBBK.US,D,20160408,000000,5.2,5.32,5.1,5.22,55082,0
+TBBK.US,D,20160411,000000,5.25,5.45,5.16,5.41,53027,0
+TBBK.US,D,20160412,000000,5.41,5.5,5.34,5.43,93955,0
+TBBK.US,D,20160413,000000,5.47,5.8,5.47,5.79,94318,0
+TBBK.US,D,20160414,000000,5.76,5.83,5.74,5.8,59906,0
+TBBK.US,D,20160415,000000,5.77,5.82,5.52,5.74,49145,0
+TBBK.US,D,20160418,000000,5.72,5.97,5.7,5.96,100750,0
+TBBK.US,D,20160419,000000,5.96,6.12,5.88,5.95,55275,0
+TBBK.US,D,20160420,000000,5.94,6.09,5.485,6.04,52208,0
+TBBK.US,D,20160421,000000,6.02,6.63,5.94,6.05,49836,0
+TBBK.US,D,20160422,000000,6.05,6.25,6.05,6.21,75101,0
+TBBK.US,D,20160425,000000,6.16,6.16,5.91,6.06,36732,0
+TBBK.US,D,20160426,000000,6.08,6.22,6.03,6.17,62724,0
+TBBK.US,D,20160427,000000,6.15,6.22,6.02,6.15,46247,0
+TBBK.US,D,20160428,000000,6.07,6.22,5.96,5.96,43257,0
+TBBK.US,D,20160429,000000,5.6,5.69,5.3,5.67,92928,0
+TBBK.US,D,20160502,000000,5.67,5.75,5.57,5.74,55259,0
+TBBK.US,D,20160503,000000,5.64,5.64,5.34,5.45,61432,0
+TBBK.US,D,20160504,000000,5.42,5.63,5.27,5.33,53355,0
+TBBK.US,D,20160505,000000,5.37,5.37,5.2,5.2,42079,0
+TBBK.US,D,20160506,000000,5.18,5.35,5.13,5.16,86557,0
+TBBK.US,D,20160509,000000,5.16,5.5,5.11,5.44,34601,0
+TBBK.US,D,20160510,000000,5.47,5.555,5.3999,5.54,78889,0
+TBBK.US,D,20160511,000000,5.5,5.6463,5.39,5.41,39922,0
+TBBK.US,D,20160512,000000,5.43,5.46,5.26,5.39,49297,0
+TBBK.US,D,20160513,000000,5.36,5.52,5.3,5.36,60646,0
+TBBK.US,D,20160516,000000,5.36,5.71,5.34,5.68,51879,0
+TBBK.US,D,20160517,000000,5.65,5.8,5.5,5.6,92932,0
+TBBK.US,D,20160518,000000,5.59,5.96,5.59,5.94,85986,0
+TBBK.US,D,20160519,000000,6,6,5.66,5.69,101290,0
+TBBK.US,D,20160520,000000,5.74,5.96,5.6222,5.94,64777,0
+TBBK.US,D,20160523,000000,5.93,5.98,5.81,5.82,82970,0
+TBBK.US,D,20160524,000000,5.9,6.35,5.9,6.3,138900,0
+TBBK.US,D,20160525,000000,6.31,7.05,6.24,6.96,160418,0
+TBBK.US,D,20160526,000000,6.99,7,6.77,6.81,90854,0
+TBBK.US,D,20160527,000000,6.84,6.98,6.65,6.77,63864,0
+TBBK.US,D,20160531,000000,6.88,6.88,6.61,6.75,56779,0
+TBBK.US,D,20160601,000000,6.66,6.95,6.49,6.94,53243,0
+TBBK.US,D,20160602,000000,6.91,6.98,6.77,6.9,64540,0
+TBBK.US,D,20160603,000000,6.85,6.85,6.56,6.67,65742,0
+TBBK.US,D,20160606,000000,6.68,6.97,6.68,6.85,65805,0
+TBBK.US,D,20160607,000000,6.88,6.91,6.69,6.72,36421,0
+TBBK.US,D,20160608,000000,6.69,6.82,6.69,6.73,47867,0
+TBBK.US,D,20160609,000000,6.72,6.99,6.4301,6.76,71999,0
+TBBK.US,D,20160610,000000,6.6,6.93,6.46,6.77,134953,0
+TBBK.US,D,20160613,000000,6.76,6.96,6.47,6.49,73299,0
+TBBK.US,D,20160614,000000,6.4,6.55,6.37,6.45,81531,0
+TBBK.US,D,20160615,000000,6.49,6.7,6.4,6.47,58994,0
+TBBK.US,D,20160616,000000,6.4,6.51,6.3,6.49,46029,0
+TBBK.US,D,20160617,000000,6.47,6.54,6.31,6.47,151264,0
+TBBK.US,D,20160620,000000,6.6,6.78,6.6,6.7,61069,0
+TBBK.US,D,20160621,000000,6.73,6.73,6.41,6.58,65842,0
+TBBK.US,D,20160622,000000,6.6,6.71,6.455,6.57,45660,0
+TBBK.US,D,20160623,000000,6.65,6.97,6.65,6.91,73609,0
+TBBK.US,D,20160624,000000,6.41,6.73,6.17,6.29,239450,0
+TBBK.US,D,20160627,000000,6.16,6.9,5.56,5.73,121872,0
+TBBK.US,D,20160628,000000,5.77,5.94,5.72,5.88,44690,0
+TBBK.US,D,20160629,000000,5.94,6,5.86,5.92,28152,0
+TBBK.US,D,20160630,000000,5.92,6.06,5.73,6.02,60178,0
+TBBK.US,D,20160701,000000,5.96,6.03,5.85,5.93,26220,0
+TBBK.US,D,20160705,000000,5.85,5.85,5.41,5.47,39544,0
+TBBK.US,D,20160706,000000,5.41,5.59,5.38,5.55,31207,0
+TBBK.US,D,20160707,000000,5.55,5.73,5.47,5.58,19793,0
+TBBK.US,D,20160708,000000,5.69,6.09,5.69,6.09,51444,0
+TBBK.US,D,20160711,000000,6.12,6.14,6.03,6.05,52111,0
+TBBK.US,D,20160712,000000,6.12,6.39,6.075,6.36,68917,0
+TBBK.US,D,20160713,000000,6.36,6.36,6.05,6.07,54172,0
+TBBK.US,D,20160714,000000,6.22,6.26,6.01,6.15,32426,0
+TBBK.US,D,20160715,000000,6.22,6.29,6.01,6.25,53379,0
+TBBK.US,D,20160718,000000,6.25,6.42,6.11,6.22,92080,0
+TBBK.US,D,20160719,000000,6.2,6.25,6.1101,6.23,36929,0
+TBBK.US,D,20160720,000000,6.24,6.24,6.04,6.05,20495,0
+TBBK.US,D,20160721,000000,6.01,6.12,5.88,5.89,37563,0
+TBBK.US,D,20160722,000000,5.94,6.04,5.83,5.96,35203,0
+TBBK.US,D,20160725,000000,5.92,6.04,5.78,5.78,43764,0
+TBBK.US,D,20160726,000000,5.78,5.87,5.72,5.75,68296,0
+TBBK.US,D,20160727,000000,5.78,6.13,5.78,6.08,46336,0
+TBBK.US,D,20160728,000000,6.02,6.12,5.94,5.97,24023,0
+TBBK.US,D,20160729,000000,5.9,5.9,4.93,5.3,150773,0
+TBBK.US,D,20160801,000000,5.2,5.59,5.07,5.23,45498,0
+TBBK.US,D,20160802,000000,5.2,5.6,4.84,4.85,86821,0
+TBBK.US,D,20160803,000000,4.81,5.03,4.81,4.89,52388,0
+TBBK.US,D,20160804,000000,4.84,4.94,4.84,4.87,68117,0
+TBBK.US,D,20160805,000000,4.96,5.07,4.86,4.95,112528,0
+TBBK.US,D,20160808,000000,4.83,5.68,4.742,5.05,212988,0
+TBBK.US,D,20160809,000000,5.62,5.7099,4.9,4.96,338339,0
+TBBK.US,D,20160810,000000,5.01,5.0152,4.8,4.83,157888,0
+TBBK.US,D,20160811,000000,4.93,4.96,4.85,4.86,88741,0
+TBBK.US,D,20160812,000000,4.9,4.99,4.87,4.9,157853,0
+TBBK.US,D,20160815,000000,4.88,5.08,4.81,4.88,307377,0
+TBBK.US,D,20160816,000000,4.84,4.97,4.7836,4.94,962635,0
+TBBK.US,D,20160817,000000,4.97,5.16,4.97,5.16,397309,0
+TBBK.US,D,20160818,000000,5.11,5.21,5,5.19,68376,0
+TBBK.US,D,20160819,000000,5.19,5.28,5.02,5.27,151384,0
+TBBK.US,D,20160822,000000,5.17,5.28,5.1,5.14,70553,0
+TBBK.US,D,20160823,000000,5.15,5.58,5.13,5.55,261865,0
+TBBK.US,D,20160824,000000,5.52,6.11,5.52,5.86,371295,0
+TBBK.US,D,20160825,000000,5.82,5.89,5.81,5.86,141690,0
+TBBK.US,D,20160826,000000,5.85,6.09,5.85,6.05,155375,0
+TBBK.US,D,20160829,000000,6.07,6.19,6.02,6.06,529445,0
+TBBK.US,D,20160830,000000,6.1,6.27,6.05,6.12,148312,0
+TBBK.US,D,20160831,000000,6.07,6.24,6.07,6.19,233583,0
+TBBK.US,D,20160901,000000,6.25,6.25,6.01,6.13,177173,0
+TBBK.US,D,20160902,000000,6.11,6.21,6.0801,6.19,70974,0
+TBBK.US,D,20160906,000000,6.15,6.3,5.97,6.09,116254,0
+TBBK.US,D,20160907,000000,6.13,6.16,6.02,6.12,80635,0
+TBBK.US,D,20160908,000000,6.08,6.14,5.98,6.12,44334,0
+TBBK.US,D,20160909,000000,6.08,6.29,6.03,6.04,111727,0
+TBBK.US,D,20160912,000000,6.09,6.26,6.04,6.24,127663,0
+TBBK.US,D,20160913,000000,6.18,6.28,5.97,6.03,126211,0
+TBBK.US,D,20160914,000000,6.05,6.155,5.97,6.03,62461,0
+TBBK.US,D,20160915,000000,6.09,6.13,5.98,6.11,40531,0
+TBBK.US,D,20160916,000000,6.09,6.17,5.96,6.11,245245,0
+TBBK.US,D,20160919,000000,6.16,6.19,6.01,6.17,85822,0
+TBBK.US,D,20160920,000000,6.22,6.24,6.06,6.1,44485,0
+TBBK.US,D,20160921,000000,6.12,6.24,6.12,6.18,95163,0
+TBBK.US,D,20160922,000000,6.2,6.38,6.18,6.38,97854,0
+TBBK.US,D,20160923,000000,6.34,6.41,6.29,6.32,79133,0
+TBBK.US,D,20160926,000000,6.29,6.3,6.14,6.2,76146,0
+TBBK.US,D,20160927,000000,6.18,6.25,6.1675,6.2,76002,0
+TBBK.US,D,20160928,000000,6.24,6.28,6.14,6.2,106705,0
+TBBK.US,D,20160929,000000,6.22,6.32,6.21,6.31,109922,0
+TBBK.US,D,20160930,000000,6.3,6.45,6.3,6.41,74455,0
+TBBK.US,D,20161003,000000,6.43,6.49,6.3,6.37,37380,0
+TBBK.US,D,20161004,000000,6.37,6.55,6.34,6.52,102026,0
+TBBK.US,D,20161005,000000,6.54,6.6378,6.43,6.54,194369,0
+TBBK.US,D,20161006,000000,6.59,6.8,6.59,6.75,128916,0
+TBBK.US,D,20161007,000000,6.77,6.79,6.64,6.71,63938,0
+TBBK.US,D,20161010,000000,6.72,7.025,6.72,7.01,149790,0
+TBBK.US,D,20161011,000000,7.02,7.12,6.79,6.95,98612,0
+TBBK.US,D,20161012,000000,6.91,7.04,6.83,6.92,104998,0
+TBBK.US,D,20161013,000000,6.83,6.9431,6.81,6.92,120861,0
+TBBK.US,D,20161014,000000,7.04,7.1,6.95,7,180070,0
+TBBK.US,D,20161017,000000,7.06,7.11,6.88,6.95,117809,0
+TBBK.US,D,20161018,000000,7.06,7.08,6.98,7.01,106240,0
+TBBK.US,D,20161019,000000,7.06,7.14,6.75,7.01,366969,0
+TBBK.US,D,20161020,000000,7,7.035,6.89,6.94,131490,0
+TBBK.US,D,20161021,000000,6.84,7.24,6.84,7.11,282411,0
+TBBK.US,D,20161024,000000,7.17,7.227,7.01,7.02,102063,0
+TBBK.US,D,20161025,000000,7.04,7.3,7.01,7.13,281666,0
+TBBK.US,D,20161026,000000,7.1,7.28,6.98,7.02,232754,0
+TBBK.US,D,20161027,000000,7.06,7.105,6.98,7.02,225693,0
+TBBK.US,D,20161028,000000,6.79,6.82,5.63,5.99,793022,0
+TBBK.US,D,20161031,000000,5.92,6.38,5.92,6.23,1897518,0
+TBBK.US,D,20161101,000000,6.26,6.39,6.04,6.39,315253,0
+TBBK.US,D,20161102,000000,6.41,6.46,6.26,6.41,306668,0
+TBBK.US,D,20161103,000000,6.45,6.69,6.45,6.65,373957,0
+TBBK.US,D,20161104,000000,6.84,6.84,6.51,6.51,1245551,0
+TBBK.US,D,20161107,000000,6.62,6.75,6.59,6.65,423497,0
+TBBK.US,D,20161108,000000,6.65,6.67,6.45,6.56,296008,0
+TBBK.US,D,20161109,000000,6.59,6.75,6.575,6.69,410343,0
+TBBK.US,D,20161110,000000,6.81,6.93,6.61,6.68,356761,0
+TBBK.US,D,20161111,000000,6.7,6.8,6.57,6.8,502283,0
+TBBK.US,D,20161114,000000,6.88,7.2,6.83,7,584749,0
+TBBK.US,D,20161115,000000,7.04,7.13,6.8123,6.98,401117,0
+TBBK.US,D,20161116,000000,6.93,7.16,6.8,7.07,603572,0
+TBBK.US,D,20161117,000000,7.12,7.27,7.04,7.05,460259,0
+TBBK.US,D,20161118,000000,7.02,7.2,6.93,7.19,304316,0
+TBBK.US,D,20161121,000000,7.22,7.31,7.14,7.3,255296,0
+TBBK.US,D,20161122,000000,7.32,7.49,7.26,7.49,353212,0
+TBBK.US,D,20161123,000000,7.47,7.66,7.41,7.6,389600,0
+TBBK.US,D,20161125,000000,7.58,7.7,7.51,7.6,94251,0
+TBBK.US,D,20161128,000000,7.6,7.6,7.425,7.43,243081,0
+TBBK.US,D,20161129,000000,7.42,7.5,7.17,7.19,274909,0
+TBBK.US,D,20161130,000000,7.25,7.37,6.9,6.915,277708,0
+TBBK.US,D,20161201,000000,6.93,7.08,6.9,6.97,290984,0
+TBBK.US,D,20161202,000000,7,7.1,6.88,6.93,173820,0
+TBBK.US,D,20161205,000000,7,7.33,6.91,7.32,288387,0
+TBBK.US,D,20161206,000000,7.3,7.45,7.25,7.42,273767,0
+TBBK.US,D,20161207,000000,7.44,7.52,7.34,7.49,181517,0
+TBBK.US,D,20161208,000000,7.71,7.72,7.46,7.7,239377,0
+TBBK.US,D,20161209,000000,7.7,7.86,7.64,7.84,178081,0
+TBBK.US,D,20161212,000000,7.89,7.94,7.49,7.55,165285,0
+TBBK.US,D,20161213,000000,7.61,7.7,7.495,7.57,242922,0
+TBBK.US,D,20161214,000000,7.52,7.729,7.47,7.61,316752,0
+TBBK.US,D,20161215,000000,7.67,7.86,7.6,7.72,403026,0
+TBBK.US,D,20161216,000000,7.76,7.76,7.5,7.58,615382,0
+TBBK.US,D,20161219,000000,7.63,7.74,7.4875,7.7,152357,0
+TBBK.US,D,20161220,000000,7.78,7.88,7.61,7.88,192058,0
+TBBK.US,D,20161221,000000,7.83,7.92,7.74,7.9,119545,0
+TBBK.US,D,20161222,000000,7.89,8.06,7.835,8.04,229073,0
+TBBK.US,D,20161223,000000,8.03,8.2,7.97,8.04,311902,0
+TBBK.US,D,20161227,000000,8.02,8.08,7.86,7.98,280204,0
+TBBK.US,D,20161228,000000,7.97,8.05,7.91,8.03,166142,0
+TBBK.US,D,20161229,000000,8.03,8.04,7.69,7.75,199543,0
+TBBK.US,D,20161230,000000,7.78,7.92,7.6682,7.86,188016,0
+TBBK.US,D,20170103,000000,7.98,8.09,7.95,8.06,313993,0
+TBBK.US,D,20170104,000000,7.82,7.92,7.58,7.6,615154,0
+TBBK.US,D,20170105,000000,7.59,7.6,7.16,7.18,286879,0
+TBBK.US,D,20170106,000000,7.27,7.27,7.1,7.17,200188,0
+TBBK.US,D,20170109,000000,7.11,7.23,7.02,7.1,223206,0
+TBBK.US,D,20170110,000000,7.11,7.36,7.05,7.29,241361,0
+TBBK.US,D,20170111,000000,7.3,7.53,7.21,7.48,311466,0
+TBBK.US,D,20170112,000000,7.4,7.5,7.07,7.1,211506,0
+TBBK.US,D,20170113,000000,7.1,7.44,7.1,7.26,178764,0
+TBBK.US,D,20170117,000000,7.2,7.2,6.94,6.95,219416,0
+TBBK.US,D,20170118,000000,6.94,7.02,6.86,6.98,173673,0
+TBBK.US,D,20170119,000000,7.02,7.06,6.9,7.03,159898,0
+TBBK.US,D,20170120,000000,7.03,7.17,7.01,7.07,123284,0
+TBBK.US,D,20170123,000000,7.04,7.18,6.95,6.95,131665,0
+TBBK.US,D,20170124,000000,6.98,7.24,6.915,7.2,197877,0
+TBBK.US,D,20170125,000000,7.23,7.37,7.23,7.3,182166,0
+TBBK.US,D,20170126,000000,7.27,7.3899,7.27,7.35,71941,0
+TBBK.US,D,20170127,000000,7.34,7.4,7.29,7.33,113538,0
+TBBK.US,D,20170130,000000,7.3,7.3,6.99,7.04,163270,0
+TBBK.US,D,20170131,000000,7.04,7.12,5.9,5.99,1072187,0
+TBBK.US,D,20170201,000000,5.73,5.89,4.99,5,1798727,0
+TBBK.US,D,20170202,000000,4.98,5.23,4.93,5.06,617812,0
+TBBK.US,D,20170203,000000,5.1,5.229,5.0602,5.18,318269,0
+TBBK.US,D,20170206,000000,5.17,5.2,4.985,4.99,277338,0
+TBBK.US,D,20170207,000000,4.99,5.06,4.91,4.94,219275,0
+TBBK.US,D,20170208,000000,4.95,5.05,4.8,5.01,325397,0
+TBBK.US,D,20170209,000000,5.05,5.34,5,5.29,361553,0
+TBBK.US,D,20170210,000000,4.97,5.18,4.75,5.07,573441,0
+TBBK.US,D,20170213,000000,5.07,5.09,4.9,4.98,759806,0
+TBBK.US,D,20170214,000000,4.96,5.14,4.96,5.04,627917,0
+TBBK.US,D,20170215,000000,5.12,5.37,5.03,5.35,443300,0
+TBBK.US,D,20170216,000000,5.35,5.415,5.08,5.35,491354,0
+TBBK.US,D,20170217,000000,5.35,5.35,5.2,5.29,283167,0
+TBBK.US,D,20170221,000000,5.29,5.37,5.12,5.24,264862,0
+TBBK.US,D,20170222,000000,5.2,5.31,5.12,5.16,166652,0
+TBBK.US,D,20170223,000000,5.2,5.23,5.09,5.22,236947,0
+TBBK.US,D,20170224,000000,5.2,5.245,5.04,5.2,234881,0
+TBBK.US,D,20170227,000000,5.18,5.3,5.12,5.26,219559,0
+TBBK.US,D,20170228,000000,5.21,5.22,5.06,5.18,305342,0
+TBBK.US,D,20170301,000000,5.25,5.33,5.15,5.16,310328,0
+TBBK.US,D,20170302,000000,5.19,5.19,5.01,5.12,237588,0
+TBBK.US,D,20170303,000000,5.12,5.18,4.97,5.13,217541,0
+TBBK.US,D,20170306,000000,5.07,5.115,4.99,5.08,185773,0
+TBBK.US,D,20170307,000000,5.06,5.11,5,5.06,171466,0
+TBBK.US,D,20170308,000000,5.11,5.12,4.98,5.01,237411,0
+TBBK.US,D,20170309,000000,5.01,5.06,4.97,5.01,139976,0
+TBBK.US,D,20170310,000000,5.04,5.06,4.91,4.93,225296,0
+TBBK.US,D,20170313,000000,4.9,4.95,4.8452,4.88,105184,0
+TBBK.US,D,20170314,000000,4.85,4.9,4.71,4.87,228959,0
+TBBK.US,D,20170315,000000,4.87,4.96,4.81,4.84,134155,0
+TBBK.US,D,20170316,000000,4.87,4.97,4.82,4.97,138364,0
+TBBK.US,D,20170317,000000,4.84,5.04,4.84,5.01,330759,0
+TBBK.US,D,20170320,000000,4.98,5.02,4.83,4.86,215308,0
+TBBK.US,D,20170321,000000,4.89,4.892,4.53,4.59,394335,0
+TBBK.US,D,20170322,000000,4.53,4.73,4.41,4.52,273965,0
+TBBK.US,D,20170323,000000,4.57,4.86,4.48,4.85,261302,0
+TBBK.US,D,20170324,000000,4.88,4.96,4.815,4.9,222675,0
+TBBK.US,D,20170327,000000,4.84,5.045,4.7758,5,242520,0
+TBBK.US,D,20170328,000000,4.96,5.055,4.94,4.98,385148,0
+TBBK.US,D,20170329,000000,4.95,5.1,4.91,4.93,193184,0
+TBBK.US,D,20170330,000000,4.96,5.145,4.96,5.1,149280,0
+TBBK.US,D,20170331,000000,5.1,5.14,4.98,5.1,150064,0
+TBBK.US,D,20170403,000000,5.08,5.13,4.895,4.92,168184,0
+TBBK.US,D,20170404,000000,4.91,4.96,4.82,4.88,179579,0
+TBBK.US,D,20170405,000000,4.93,4.98,4.75,4.75,228951,0
+TBBK.US,D,20170406,000000,4.75,4.86,4.73,4.76,187709,0
+TBBK.US,D,20170407,000000,4.73,4.91,4.73,4.78,164578,0
+TBBK.US,D,20170410,000000,4.79,4.88,4.7,4.75,300488,0
+TBBK.US,D,20170411,000000,4.75,5.17,4.71,5.13,261700,0
+TBBK.US,D,20170412,000000,5.15,5.15,4.98,5.03,177684,0
+TBBK.US,D,20170413,000000,4.99,5.03,4.86,4.9,306566,0
+TBBK.US,D,20170417,000000,4.91,5.12,4.79,4.97,196746,0
+TBBK.US,D,20170418,000000,4.93,5.03,4.88,4.99,142802,0
+TBBK.US,D,20170419,000000,5.04,5.09,4.86,4.87,104193,0
+TBBK.US,D,20170420,000000,4.94,4.98,4.8,4.96,101761,0
+TBBK.US,D,20170421,000000,4.93,5.04,4.8,4.93,236424,0
+TBBK.US,D,20170424,000000,5.08,5.1,4.99,5,198004,0
+TBBK.US,D,20170425,000000,5.06,5.12,4.97,5,290011,0
+TBBK.US,D,20170426,000000,5,5.22,5,5.21,222476,0
+TBBK.US,D,20170427,000000,5.21,5.2113,5.02,5.06,262088,0
+TBBK.US,D,20170428,000000,5.6,6.729,5.6,6.45,2427903,0
+TBBK.US,D,20170501,000000,6.78,6.9,6.45,6.73,879079,0
+TBBK.US,D,20170502,000000,6.75,6.97,6.6209,6.72,571158,0
+TBBK.US,D,20170503,000000,6.65,6.85,6.65,6.76,449726,0
+TBBK.US,D,20170504,000000,6.82,6.8445,6.625,6.79,287162,0
+TBBK.US,D,20170505,000000,6.79,6.79,6.52,6.76,346409,0
+TBBK.US,D,20170508,000000,6.76,6.92,6.68,6.79,421896,0
+TBBK.US,D,20170509,000000,6.77,6.815,6.595,6.73,360163,0
+TBBK.US,D,20170510,000000,6.66,6.72,6.5099,6.62,266108,0
+TBBK.US,D,20170511,000000,6.56,6.57,6.42,6.49,273357,0
+TBBK.US,D,20170512,000000,6.45,6.58,6.35,6.55,407406,0
+TBBK.US,D,20170515,000000,6.55,6.68,6.5,6.57,269081,0
+TBBK.US,D,20170516,000000,6.57,6.6,6.39,6.46,181225,0
+TBBK.US,D,20170517,000000,6.32,6.3604,6.26,6.31,363103,0
+TBBK.US,D,20170518,000000,6.3,6.3392,6.16,6.16,309848,0
+TBBK.US,D,20170519,000000,6.21,6.27,6.1793,6.22,292618,0
+TBBK.US,D,20170522,000000,6.23,6.23,6.105,6.14,441236,0
+TBBK.US,D,20170523,000000,6.16,6.31,6.14,6.23,267550,0
+TBBK.US,D,20170524,000000,6.23,6.3,6.11,6.12,164554,0
+TBBK.US,D,20170525,000000,6.15,6.24,6.095,6.21,283148,0
+TBBK.US,D,20170526,000000,6.21,6.28,6.07,6.12,256577,0
+TBBK.US,D,20170530,000000,6.13,6.19,6.05,6.11,314121,0
+TBBK.US,D,20170531,000000,6.11,6.17,6.04,6.12,235523,0
+TBBK.US,D,20170601,000000,6.15,6.18,6.03,6.17,287795,0
+TBBK.US,D,20170602,000000,6.15,6.3,6.13,6.18,295661,0
+TBBK.US,D,20170605,000000,6.2,6.27,6.14,6.15,226080,0
+TBBK.US,D,20170606,000000,6.1,6.17,6.02,6.13,152007,0
+TBBK.US,D,20170607,000000,6.18,6.18,6.05,6.12,156554,0
+TBBK.US,D,20170608,000000,6.15,6.5,6.11,6.335,163392,0
+TBBK.US,D,20170609,000000,6.4,6.58,6.35,6.5,274153,0
+TBBK.US,D,20170612,000000,6.52,6.66,6.37,6.46,153802,0
+TBBK.US,D,20170613,000000,6.48,6.66,6.41,6.63,493779,0
+TBBK.US,D,20170614,000000,6.59,6.68,6.42,6.66,497183,0
+TBBK.US,D,20170615,000000,6.58,6.94,6.47,6.93,441540,0
+TBBK.US,D,20170616,000000,6.98,7.29,6.9695,7.19,516989,0
+TBBK.US,D,20170619,000000,7.2,7.36,7.13,7.3,308122,0
+TBBK.US,D,20170620,000000,7.25,7.31,7.1501,7.26,346403,0
+TBBK.US,D,20170621,000000,7.26,7.295,7.13,7.25,333436,0
+TBBK.US,D,20170622,000000,7.21,7.295,7.19,7.25,116627,0
+TBBK.US,D,20170623,000000,7.26,7.3,7.17,7.26,639347,0
+TBBK.US,D,20170626,000000,7.28,7.495,7.22,7.43,438391,0
+TBBK.US,D,20170627,000000,7.47,7.6501,7.37,7.61,490827,0
+TBBK.US,D,20170628,000000,7.68,7.685,7.55,7.61,274930,0
+TBBK.US,D,20170629,000000,7.72,7.8,7.66,7.74,428627,0
+TBBK.US,D,20170630,000000,7.77,7.805,7.56,7.58,289431,0
+TBBK.US,D,20170703,000000,7.6,7.735,7.46,7.68,140635,0
+TBBK.US,D,20170705,000000,7.67,7.67,7.4892,7.61,239489,0
+TBBK.US,D,20170706,000000,7.6,7.76,7.54,7.65,442346,0
+TBBK.US,D,20170707,000000,7.68,7.73,7.61,7.67,196000,0
+TBBK.US,D,20170710,000000,7.65,7.77,7.62,7.665,120979,0
+TBBK.US,D,20170711,000000,7.71,7.81,7.63,7.69,367287,0
+TBBK.US,D,20170712,000000,7.71,7.8,7.61,7.7,255797,0
+TBBK.US,D,20170713,000000,7.67,7.7399,7.62,7.65,125188,0
+TBBK.US,D,20170714,000000,7.56,7.74,7.21,7.59,139730,0
+TBBK.US,D,20170717,000000,7.61,7.68,7.47,7.55,202794,0
+TBBK.US,D,20170718,000000,7.47,7.59,7.43,7.57,173872,0
+TBBK.US,D,20170719,000000,7.56,7.66,7.49,7.57,143860,0
+TBBK.US,D,20170720,000000,7.54,7.63,7.49,7.5,254312,0
+TBBK.US,D,20170721,000000,7.61,7.61,7.3,7.39,365247,0
+TBBK.US,D,20170724,000000,7.41,7.57,7.41,7.45,229469,0
+TBBK.US,D,20170725,000000,7.55,7.65,7.495,7.55,217949,0
+TBBK.US,D,20170726,000000,7.39,7.59,7.39,7.52,188803,0
+TBBK.US,D,20170727,000000,7.52,7.68,7.48,7.55,267188,0
+TBBK.US,D,20170728,000000,7.54,7.835,7.29,7.69,382138,0
+TBBK.US,D,20170731,000000,8.01,8.09,7.74,7.75,770509,0
+TBBK.US,D,20170801,000000,7.77,7.86,7.65,7.73,421013,0
+TBBK.US,D,20170802,000000,7.73,7.76,7.615,7.69,619130,0
+TBBK.US,D,20170803,000000,7.7,7.88,7.695,7.72,427331,0
+TBBK.US,D,20170804,000000,7.76,7.92,7.64,7.88,423764,0
+TBBK.US,D,20170807,000000,7.95,8.089,7.82,7.96,816989,0
+TBBK.US,D,20170808,000000,8,8.05,7.855,7.91,444702,0
+TBBK.US,D,20170809,000000,7.82,7.885,7.5313,7.75,401148,0
+TBBK.US,D,20170810,000000,7.72,7.72,7.39,7.44,273459,0
+TBBK.US,D,20170811,000000,7.45,7.509,7.29,7.36,221858,0
+TBBK.US,D,20170814,000000,7.47,7.58,7.41,7.55,244415,0
+TBBK.US,D,20170815,000000,7.58,7.66,7.48,7.49,219216,0
+TBBK.US,D,20170816,000000,7.5,7.53,7.34,7.47,504132,0
+TBBK.US,D,20170817,000000,7.46,7.59,7.41,7.51,332655,0
+TBBK.US,D,20170818,000000,7.45,7.78,7.45,7.68,286303,0
+TBBK.US,D,20170821,000000,7.63,7.77,7.57,7.75,194865,0
+TBBK.US,D,20170822,000000,7.75,7.85,7.64,7.8,167992,0
+TBBK.US,D,20170823,000000,7.74,7.81,7.6,7.6,171713,0
+TBBK.US,D,20170824,000000,7.66,7.78,7.635,7.76,237540,0
+TBBK.US,D,20170825,000000,7.8,7.93,7.68,7.92,142233,0
+TBBK.US,D,20170828,000000,7.88,7.93,7.64,7.71,318342,0
+TBBK.US,D,20170829,000000,7.65,7.81,7.54,7.69,230948,0
+TBBK.US,D,20170830,000000,7.68,7.86,7.67,7.85,184007,0
+TBBK.US,D,20170831,000000,7.84,7.91,7.73,7.85,318023,0
+TBBK.US,D,20170901,000000,7.89,8.02,7.795,7.85,317272,0
+TBBK.US,D,20170905,000000,7.82,7.92,7.64,7.71,304621,0
+TBBK.US,D,20170906,000000,7.73,7.8,7.67,7.69,221107,0
+TBBK.US,D,20170907,000000,7.7,7.8,7.61,7.74,376879,0
+TBBK.US,D,20170908,000000,7.73,7.81,7.6,7.79,172029,0
+TBBK.US,D,20170911,000000,7.82,7.89,7.69,7.76,271703,0
+TBBK.US,D,20170912,000000,7.8,7.93,7.7818,7.84,180809,0
+TBBK.US,D,20170913,000000,7.85,7.91,7.79,7.82,192876,0
+TBBK.US,D,20170914,000000,7.87,7.91,7.7653,7.79,151661,0
+TBBK.US,D,20170915,000000,7.8,7.88,7.75,7.87,467635,0
+TBBK.US,D,20170918,000000,7.88,7.99,7.855,7.94,532715,0
+TBBK.US,D,20170919,000000,7.97,8.1,7.93,7.96,282804,0
+TBBK.US,D,20170920,000000,7.98,8.18,7.86,7.98,317246,0
+TBBK.US,D,20170921,000000,8.01,8.13,8.01,8.09,295448,0
+TBBK.US,D,20170922,000000,8.1,8.17,8.03,8.16,337938,0
+TBBK.US,D,20170925,000000,8.16,8.42,8.15,8.25,518985,0
+TBBK.US,D,20170926,000000,8.24,8.31,8.04,8.25,217855,0
+TBBK.US,D,20170927,000000,8.34,8.38,8.22,8.31,396829,0
+TBBK.US,D,20170928,000000,8.34,8.38,8.305,8.34,391051,0
+TBBK.US,D,20170929,000000,8.37,8.4,8.185,8.27,294532,0
+TBBK.US,D,20171002,000000,8.31,8.38,8.27,8.38,487019,0
+TBBK.US,D,20171003,000000,8.38,8.57,8.34,8.44,508270,0
+TBBK.US,D,20171004,000000,8.44,8.49,8.27,8.3,273951,0
+TBBK.US,D,20171005,000000,8.34,8.52,8.31,8.37,297670,0
+TBBK.US,D,20171006,000000,8.38,8.48,8.32,8.32,141060,0
+TBBK.US,D,20171009,000000,8.33,8.425,8.28,8.39,226099,0
+TBBK.US,D,20171010,000000,8.45,8.56,8.39,8.5,447808,0
+TBBK.US,D,20171011,000000,8.48,8.48,8.25,8.27,190704,0
+TBBK.US,D,20171012,000000,8.26,8.33,8.13,8.14,190677,0
+TBBK.US,D,20171013,000000,8.15,8.41,8.15,8.36,239502,0
+TBBK.US,D,20171016,000000,8.32,8.41,8.2,8.4,116052,0
+TBBK.US,D,20171017,000000,8.38,8.4,8.17,8.28,122003,0
+TBBK.US,D,20171018,000000,8.28,8.58,8.275,8.56,465992,0
+TBBK.US,D,20171019,000000,8.46,8.53,8.21,8.39,191950,0
+TBBK.US,D,20171020,000000,8.5,8.59,8.43,8.47,246924,0
+TBBK.US,D,20171023,000000,8.5,8.64,8.45,8.6,213778,0
+TBBK.US,D,20171024,000000,8.6,8.66,8.42,8.48,153726,0
+TBBK.US,D,20171025,000000,8.5,8.5,8.35,8.4,122024,0
+TBBK.US,D,20171026,000000,8.4,8.4999,8.35,8.4,150913,0
+TBBK.US,D,20171027,000000,9,9,8.38,8.64,726952,0
+TBBK.US,D,20171030,000000,8.58,8.65,8.39,8.49,304012,0
+TBBK.US,D,20171031,000000,8.52,8.52,8.39,8.41,206822,0
+TBBK.US,D,20171101,000000,8.53,8.57,8.44,8.52,520240,0
+TBBK.US,D,20171102,000000,8.52,8.75,8.48,8.72,316981,0
+TBBK.US,D,20171103,000000,8.73,8.9,8.67,8.87,526728,0
+TBBK.US,D,20171106,000000,8.9,8.93,8.78,8.81,344169,0
+TBBK.US,D,20171107,000000,8.78,8.87,8.65,8.69,393856,0
+TBBK.US,D,20171108,000000,8.64,8.74,8.51,8.71,475996,0
+TBBK.US,D,20171109,000000,8.68,8.9,8.67,8.88,305613,0
+TBBK.US,D,20171110,000000,8.84,9.07,8.84,9,191416,0
+TBBK.US,D,20171113,000000,8.94,9.23,8.52,9.15,216189,0
+TBBK.US,D,20171114,000000,9.12,9.22,9.07,9.12,148344,0
+TBBK.US,D,20171115,000000,9.02,9.13,8.89,8.99,749091,0
+TBBK.US,D,20171116,000000,9.09,9.69,9.09,9.66,367667,0
+TBBK.US,D,20171117,000000,9.57,9.8,9.5,9.71,259628,0
+TBBK.US,D,20171120,000000,9.78,10.06,9.71,10,531169,0
+TBBK.US,D,20171121,000000,10,10.19,10,10.09,461650,0
+TBBK.US,D,20171122,000000,10.1,10.14,9.91,9.92,177544,0
+TBBK.US,D,20171124,000000,9.93,9.96,9.74,9.79,89831,0
+TBBK.US,D,20171127,000000,9.81,9.84,9.59,9.6,351670,0
+TBBK.US,D,20171128,000000,9.64,9.73,9.29,9.68,1258862,0
+TBBK.US,D,20171129,000000,9.77,10,9.71,9.84,382162,0
+TBBK.US,D,20171130,000000,9.96,9.96,9.61,9.67,414417,0
+TBBK.US,D,20171201,000000,9.67,9.67,9.25,9.64,334885,0
+TBBK.US,D,20171204,000000,9.78,9.94,9.58,9.66,302265,0
+TBBK.US,D,20171205,000000,9.63,9.7,9.54,9.6,198211,0
+TBBK.US,D,20171206,000000,9.58,9.69,9.52,9.64,244524,0
+TBBK.US,D,20171207,000000,9.58,9.79,9.53,9.65,383617,0
+TBBK.US,D,20171208,000000,9.68,9.68,9.4295,9.48,189330,0
+TBBK.US,D,20171211,000000,9.49,9.56,9.38,9.46,325142,0
+TBBK.US,D,20171212,000000,9.49,9.84,9.49,9.83,431486,0
+TBBK.US,D,20171213,000000,9.85,10.05,9.76,9.84,460004,0
+TBBK.US,D,20171214,000000,9.85,10.06,9.76,9.89,477670,0
+TBBK.US,D,20171215,000000,9.88,10.18,9.82,10.14,2052650,0
+TBBK.US,D,20171218,000000,10.23,10.545,10.08,10.21,546974,0
+TBBK.US,D,20171219,000000,10.23,10.26,10.12,10.18,325199,0
+TBBK.US,D,20171220,000000,10.25,10.25,9.81,9.96,277838,0
+TBBK.US,D,20171221,000000,10.04,10.18,10,10.12,244702,0
+TBBK.US,D,20171222,000000,10.18,10.18,9.95,9.99,257019,0
+TBBK.US,D,20171226,000000,9.99,10.1,9.93,10.03,295349,0
+TBBK.US,D,20171227,000000,10,10.03,9.91,9.96,174044,0
+TBBK.US,D,20171228,000000,10,10,9.86,9.92,164357,0
+TBBK.US,D,20171229,000000,9.92,9.97,9.76,9.88,231955,0
+TBBK.US,D,20180102,000000,9.9,10,9.88,9.97,244004,0
+TBBK.US,D,20180103,000000,9.98,10,9.92,9.94,170048,0
+TBBK.US,D,20180104,000000,10,10.06,9.91,10.04,187964,0
+TBBK.US,D,20180105,000000,10.05,10.12,9.99,10.07,436929,0
+TBBK.US,D,20180108,000000,10.02,10.22,9.99,10.09,296057,0
+TBBK.US,D,20180109,000000,10.14,10.4,10.14,10.25,297296,0
+TBBK.US,D,20180110,000000,10.29,10.42,10.15,10.32,424930,0
+TBBK.US,D,20180111,000000,10.32,10.81,10.31,10.8,215300,0
+TBBK.US,D,20180112,000000,10.91,10.9644,10.72,10.86,231735,0
+TBBK.US,D,20180116,000000,10.95,11.05,10.7065,10.82,402713,0
+TBBK.US,D,20180117,000000,10.89,10.91,10.73,10.86,399616,0
+TBBK.US,D,20180118,000000,10.87,10.9025,10.72,10.8,224545,0
+TBBK.US,D,20180119,000000,10.78,10.95,10.78,10.85,326491,0
+TBBK.US,D,20180122,000000,10.89,11.05,10.83,11.04,189830,0
+TBBK.US,D,20180123,000000,11.06,11.09,10.93,11.08,138462,0
+TBBK.US,D,20180124,000000,11.11,11.2,10.95,10.995,193929,0
+TBBK.US,D,20180125,000000,11.03,11.28,10.88,11.28,321566,0
+TBBK.US,D,20180126,000000,11.27,11.27,9.621,10.75,1222059,0
+TBBK.US,D,20180129,000000,10.75,10.89,10.615,10.675,467081,0
+TBBK.US,D,20180130,000000,10.63,10.65,10.42,10.45,450751,0
+TBBK.US,D,20180131,000000,10.49,10.79,10.4,10.57,240703,0
+TBBK.US,D,20180201,000000,10.55,10.8,10.43,10.78,253228,0
+TBBK.US,D,20180202,000000,10.75,10.85,10.52,10.6,373274,0
+TBBK.US,D,20180205,000000,10.43,10.52,9.99,10,445592,0
+TBBK.US,D,20180206,000000,9.82,10.19,9.77,10.14,498286,0
+TBBK.US,D,20180207,000000,10.09,10.17,10,10.105,564217,0
+TBBK.US,D,20180208,000000,10.18,10.56,10.17,10.25,608752,0
+TBBK.US,D,20180209,000000,10.33,10.45,10.12,10.41,736040,0
+TBBK.US,D,20180212,000000,10.42,10.5,10.37,10.39,330327,0
+TBBK.US,D,20180213,000000,10.4,10.45,10.011,10.39,234037,0
+TBBK.US,D,20180214,000000,10.33,10.58,10.33,10.45,506177,0
+TBBK.US,D,20180215,000000,10.54,10.72,10.43,10.68,529739,0
+TBBK.US,D,20180216,000000,10.64,11.02,10.64,10.74,493966,0
+TBBK.US,D,20180220,000000,10.65,10.85,10.65,10.72,324924,0
+TBBK.US,D,20180221,000000,10.7,10.99,10.68,10.9,427132,0
+TBBK.US,D,20180222,000000,10.93,11.22,10.8859,10.94,300563,0
+TBBK.US,D,20180223,000000,10.93,11.245,10.77,10.9,372360,0
+TBBK.US,D,20180226,000000,10.9,10.9,10.725,10.78,220877,0
+TBBK.US,D,20180227,000000,10.8,10.8784,10.6301,10.67,553873,0
+TBBK.US,D,20180228,000000,10.72,10.76,10.56,10.57,281792,0
+TBBK.US,D,20180301,000000,10.54,10.69,10.45,10.49,233889,0
+TBBK.US,D,20180302,000000,10.44,10.54,10.3,10.49,341767,0
+TBBK.US,D,20180305,000000,10.47,10.8,10.36,10.64,554281,0
+TBBK.US,D,20180306,000000,10.65,10.8,10.58,10.79,254966,0
+TBBK.US,D,20180307,000000,10.76,10.98,10.76,10.86,233770,0
+TBBK.US,D,20180308,000000,10.88,11.05,10.73,10.84,219378,0
+TBBK.US,D,20180309,000000,10.89,10.98,10.83,10.96,171294,0
+TBBK.US,D,20180312,000000,10.99,11.19,10.77,10.97,243737,0
+TBBK.US,D,20180313,000000,11.03,11.09,10.82,10.89,267903,0
+TBBK.US,D,20180314,000000,10.92,10.98,10.75,10.9,256118,0
+TBBK.US,D,20180315,000000,10.88,10.99,10.71,10.95,249418,0
+TBBK.US,D,20180316,000000,10.95,11.01,10.82,10.99,701528,0
+TBBK.US,D,20180319,000000,10.99,11.18,10.87,11.17,188445,0
+TBBK.US,D,20180320,000000,11.23,11.3704,11.08,11.19,283547,0
+TBBK.US,D,20180321,000000,11.17,11.36,11.06,11.29,195163,0
+TBBK.US,D,20180322,000000,11.25,11.29,10.9,10.96,278253,0
+TBBK.US,D,20180323,000000,11.02,11.17,10.5828,10.59,327551,0
+TBBK.US,D,20180326,000000,10.72,10.905,10.62,10.86,217302,0
+TBBK.US,D,20180327,000000,10.91,11.09,10.69,10.7,286004,0
+TBBK.US,D,20180328,000000,10.68,10.78,10.47,10.72,211499,0
+TBBK.US,D,20180329,000000,10.79,10.85,10.58,10.8,661134,0
+TBBK.US,D,20180402,000000,10.81,10.99,10.4609,10.56,226036,0
+TBBK.US,D,20180403,000000,10.59,10.605,10.01,10.22,303797,0
+TBBK.US,D,20180404,000000,10.12,10.7,10.09,10.62,346139,0
+TBBK.US,D,20180405,000000,10.64,10.78,10.53,10.76,194863,0
+TBBK.US,D,20180406,000000,10.71,10.775,10.33,10.45,193363,0
+TBBK.US,D,20180409,000000,10.48,10.64,10.37,10.38,154323,0
+TBBK.US,D,20180410,000000,10.47,10.61,10.4,10.54,194653,0
+TBBK.US,D,20180411,000000,10.59,10.66,10.446,10.59,139760,0
+TBBK.US,D,20180412,000000,10.63,10.78,10.57,10.71,160579,0
+TBBK.US,D,20180413,000000,10.78,10.78,10.43,10.66,154265,0
+TBBK.US,D,20180416,000000,10.68,10.78,10.51,10.6,167117,0
+TBBK.US,D,20180417,000000,10.63,10.72,10.56,10.68,186893,0
+TBBK.US,D,20180418,000000,10.69,10.76,10.62,10.68,218729,0
+TBBK.US,D,20180419,000000,10.66,10.98,10.6595,10.92,236736,0
+TBBK.US,D,20180420,000000,10.88,11.23,10.73,11.22,329357,0
+TBBK.US,D,20180423,000000,11.29,11.29,11.02,11.08,182614,0
+TBBK.US,D,20180424,000000,11.13,11.13,10.85,10.935,183461,0
+TBBK.US,D,20180425,000000,10.95,10.97,10.77,10.86,153907,0
+TBBK.US,D,20180426,000000,10.89,10.92,10.77,10.9,102360,0
+TBBK.US,D,20180427,000000,11.01,11.63,10.82,10.91,665086,0
+TBBK.US,D,20180430,000000,10.9,11,10.15,10.35,332790,0
+TBBK.US,D,20180501,000000,10.37,10.43,10.24,10.26,242291,0
+TBBK.US,D,20180502,000000,10.27,10.5,10.19,10.43,289114,0
+TBBK.US,D,20180503,000000,10.34,10.45,10.22,10.35,243031,0
+TBBK.US,D,20180504,000000,10.27,10.52,10.25,10.4,150559,0
+TBBK.US,D,20180507,000000,10.42,10.58,10.3,10.55,203394,0
+TBBK.US,D,20180508,000000,10.61,11.16,10.61,11.16,278243,0
+TBBK.US,D,20180509,000000,11.17,11.4,11.09,11.22,289750,0
+TBBK.US,D,20180510,000000,11.23,11.23,11,11.13,323688,0
+TBBK.US,D,20180511,000000,11.08,11.24,10.93,11.14,366303,0
+TBBK.US,D,20180514,000000,11.14,11.23,10.91,10.95,235385,0
+TBBK.US,D,20180515,000000,10.94,11.14,10.84,11.06,244040,0
+TBBK.US,D,20180516,000000,11.07,11.1,10.97,11.07,245332,0
+TBBK.US,D,20180517,000000,11.09,11.78,11.02,11.77,581922,0
+TBBK.US,D,20180518,000000,11.81,12,11.64,11.66,423757,0
+TBBK.US,D,20180521,000000,11.69,11.8,11.475,11.53,343056,0
+TBBK.US,D,20180522,000000,11.58,11.63,11.43,11.44,471944,0
+TBBK.US,D,20180523,000000,11.44,11.46,11.24,11.32,197591,0
+TBBK.US,D,20180524,000000,11.33,11.46,11.08,11.45,233317,0
+TBBK.US,D,20180525,000000,11.44,11.65,11.36,11.48,149096,0
+TBBK.US,D,20180529,000000,11.4,11.43,11.11,11.32,191756,0
+TBBK.US,D,20180530,000000,11.36,11.58,11.198,11.53,171277,0
+TBBK.US,D,20180531,000000,11.52,11.54,11.28,11.32,164734,0
+TBBK.US,D,20180601,000000,11.42,11.56,11.36,11.48,173490,0
+TBBK.US,D,20180604,000000,11.55,11.6,11.36,11.39,173753,0
+TBBK.US,D,20180605,000000,11.4,11.46,11.28,11.43,190718,0
+TBBK.US,D,20180606,000000,11.48,11.56,11.43,11.49,147730,0
+TBBK.US,D,20180607,000000,11.53,11.61,11.24,11.43,285719,0
+TBBK.US,D,20180608,000000,11.45,11.73,11.34,11.49,225916,0
+TBBK.US,D,20180611,000000,11.44,11.5142,11.19,11.28,209701,0
+TBBK.US,D,20180612,000000,11.26,11.3,11.16,11.18,126202,0
+TBBK.US,D,20180613,000000,11.14,11.23,11.05,11.14,156414,0
+TBBK.US,D,20180614,000000,11.2,11.28,10.9,11.25,205587,0
+TBBK.US,D,20180615,000000,11.24,11.38,11.04,11.32,838284,0
+TBBK.US,D,20180618,000000,11.29,11.48,11.2,11.29,456653,0
+TBBK.US,D,20180619,000000,11.21,11.32,11.07,11.24,538663,0
+TBBK.US,D,20180620,000000,11.28,11.31,11.07,11.16,250970,0
+TBBK.US,D,20180621,000000,11.16,11.185,10.63,10.85,554999,0
+TBBK.US,D,20180622,000000,10.93,11,10.77,10.85,629220,0
+TBBK.US,D,20180625,000000,10.81,10.86,10.64,10.74,246414,0
+TBBK.US,D,20180626,000000,10.76,10.76,10.55,10.61,157717,0
+TBBK.US,D,20180627,000000,10.61,10.66,10.47,10.55,287125,0
+TBBK.US,D,20180628,000000,10.54,10.67,10.43,10.56,198629,0
+TBBK.US,D,20180629,000000,10.55,10.59,10.45,10.46,440073,0
+TBBK.US,D,20180702,000000,10.4,10.57,10.4,10.52,207289,0
+TBBK.US,D,20180703,000000,10.52,10.62,10.5,10.55,91211,0
+TBBK.US,D,20180705,000000,10.6,10.68,10.53,10.61,137708,0
+TBBK.US,D,20180706,000000,10.6,10.75,10.595,10.68,113290,0
+TBBK.US,D,20180709,000000,10.7,10.9,10.69,10.89,177738,0
+TBBK.US,D,20180710,000000,10.87,10.9,10.6,10.68,164275,0
+TBBK.US,D,20180711,000000,10.62,10.955,10.62,10.83,345709,0
+TBBK.US,D,20180712,000000,10.89,10.91,10.45,10.57,279769,0
+TBBK.US,D,20180713,000000,10.55,10.58,10.371,10.51,154978,0
+TBBK.US,D,20180716,000000,10.5,10.64,10.48,10.63,190155,0
+TBBK.US,D,20180717,000000,10.66,10.79,10.63,10.63,110619,0
+TBBK.US,D,20180718,000000,10.6,10.82,10.6,10.81,514293,0
+TBBK.US,D,20180719,000000,10.79,10.9,10.72,10.76,109440,0
+TBBK.US,D,20180720,000000,10.75,10.77,10.63,10.73,143489,0
+TBBK.US,D,20180723,000000,10.73,11,10.73,10.9,123412,0
+TBBK.US,D,20180724,000000,10.9,11.02,10.82,10.89,145998,0
+TBBK.US,D,20180725,000000,10.85,10.86,10.65,10.75,125524,0
+TBBK.US,D,20180726,000000,10.76,10.95,10.6,10.64,197489,0
+TBBK.US,D,20180727,000000,10.31,10.44,9.76,9.81,663820,0
+TBBK.US,D,20180730,000000,9.81,9.9331,9.8,9.85,246674,0
+TBBK.US,D,20180731,000000,9.87,9.87,9.5136,9.71,332424,0
+TBBK.US,D,20180801,000000,9.71,9.95,9.68,9.91,183942,0
+TBBK.US,D,20180802,000000,9.9,10.1,9.75,10.1,113369,0
+TBBK.US,D,20180803,000000,10.08,10.17,9.87,10.07,187017,0
+TBBK.US,D,20180806,000000,10.04,10.2077,9.75,9.96,263958,0
+TBBK.US,D,20180807,000000,9.93,9.94,9.71,9.73,289572,0
+TBBK.US,D,20180808,000000,9.71,10.08,9.71,10.03,258359,0
+TBBK.US,D,20180809,000000,10.04,10.16,9.96,10.03,271582,0
+TBBK.US,D,20180810,000000,9.95,10.1,9.925,10.01,169899,0
+TBBK.US,D,20180813,000000,10.02,10.135,9.92,9.93,190653,0
+TBBK.US,D,20180814,000000,9.93,10.04,9.93,9.96,264328,0
+TBBK.US,D,20180815,000000,9.9,9.99,9.66,9.69,199823,0
+TBBK.US,D,20180816,000000,9.75,9.87,9.65,9.66,178658,0
+TBBK.US,D,20180817,000000,9.65,9.76,9.58,9.62,156801,0
+TBBK.US,D,20180820,000000,9.63,9.73,9.54,9.65,93532,0
+TBBK.US,D,20180821,000000,9.65,9.84,9.65,9.8,114781,0
+TBBK.US,D,20180822,000000,9.82,9.88,9.7001,9.78,117158,0
+TBBK.US,D,20180823,000000,9.79,9.81,9.53,9.6,177100,0
+TBBK.US,D,20180824,000000,9.62,9.9,9.59,9.82,211156,0
+TBBK.US,D,20180827,000000,9.78,9.88,9.67,9.85,152324,0
+TBBK.US,D,20180828,000000,9.88,9.91,9.83,9.9,323600,0
+TBBK.US,D,20180829,000000,9.86,9.96,9.86,9.92,255572,0
+TBBK.US,D,20180830,000000,9.91,9.96,9.89,9.91,106034,0
+TBBK.US,D,20180831,000000,9.9,10.085,9.89,10.03,241371,0
+TBBK.US,D,20180904,000000,10,10.15,9.969,10.11,108927,0
+TBBK.US,D,20180905,000000,10.11,10.14,10.05,10.12,119028,0
+TBBK.US,D,20180906,000000,10.09,10.14,9.97,10,165777,0
+TBBK.US,D,20180907,000000,10,10.13,9.94,10.075,110583,0
+TBBK.US,D,20180910,000000,10.08,10.19,10.02,10.06,107028,0
+TBBK.US,D,20180911,000000,10.03,10.18,10,10.11,160908,0
+TBBK.US,D,20180912,000000,10.12,10.17,10,10.06,205191,0
+TBBK.US,D,20180913,000000,10.07,10.12,9.91,9.93,200730,0
+TBBK.US,D,20180914,000000,9.92,10.14,9.92,10.07,124247,0
+TBBK.US,D,20180917,000000,10.1,10.1,9.91,9.96,141429,0
+TBBK.US,D,20180918,000000,10.01,10.03,9.69,9.73,218063,0
+TBBK.US,D,20180919,000000,9.75,9.84,9.7,9.76,242591,0
+TBBK.US,D,20180920,000000,9.81,10,9.81,9.92,133233,0
+TBBK.US,D,20180921,000000,9.9,10.03,9.73,9.76,486451,0
+TBBK.US,D,20180924,000000,9.73,9.86,9.68,9.82,155359,0
+TBBK.US,D,20180925,000000,9.81,9.9,9.79,9.85,128291,0
+TBBK.US,D,20180926,000000,9.85,10.01,9.67,9.68,172295,0
+TBBK.US,D,20180927,000000,9.69,9.73,9.57,9.6,92880,0
+TBBK.US,D,20180928,000000,9.57,9.63,9.455,9.59,212624,0
+TBBK.US,D,20181001,000000,9.64,9.67,9.39,9.41,151334,0
+TBBK.US,D,20181002,000000,9.4,9.47,9.34,9.4,94373,0
+TBBK.US,D,20181003,000000,9.41,9.73,9.34,9.66,100459,0
+TBBK.US,D,20181004,000000,9.68,9.87,9.56,9.74,152871,0
+TBBK.US,D,20181005,000000,9.79,9.8,9.53,9.54,111241,0
+TBBK.US,D,20181008,000000,9.54,9.6,9.4,9.5,92526,0
+TBBK.US,D,20181009,000000,9.52,9.61,9.47,9.5,146821,0
+TBBK.US,D,20181010,000000,9.5,9.74,9.46,9.47,213751,0
+TBBK.US,D,20181011,000000,9.45,9.71,9.33,9.33,135387,0
+TBBK.US,D,20181012,000000,9.43,9.44,8.84,9.05,273368,0
+TBBK.US,D,20181015,000000,9.06,9.31,9.01,9.25,156047,0
+TBBK.US,D,20181016,000000,9.29,9.53,9.15,9.51,151049,0
+TBBK.US,D,20181017,000000,9.46,9.65,9.38,9.63,146025,0
+TBBK.US,D,20181018,000000,9.59,9.64,9.52,9.535,139980,0
+TBBK.US,D,20181019,000000,9.51,9.6,9.36,9.38,197918,0
+TBBK.US,D,20181022,000000,9.37,9.47,9.11,9.19,114749,0
+TBBK.US,D,20181023,000000,9.08,9.27,8.91,9.07,182994,0
+TBBK.US,D,20181024,000000,9.09,9.5351,8.64,8.67,178308,0
+TBBK.US,D,20181025,000000,8.72,8.97,8.71,8.93,123257,0
+TBBK.US,D,20181026,000000,9.16,9.7,8.68,9.11,374674,0
+TBBK.US,D,20181029,000000,9.17,9.72,9.12,9.62,232924,0
+TBBK.US,D,20181030,000000,9.65,10.05,9.65,10,271849,0
+TBBK.US,D,20181031,000000,10.1,10.52,10.06,10.5,249231,0
+TBBK.US,D,20181101,000000,10.5,10.63,10.39,10.56,165960,0
+TBBK.US,D,20181102,000000,10.56,10.75,10.29,10.35,107306,0
+TBBK.US,D,20181105,000000,10.37,10.48,9.97,10.1,175616,0
+TBBK.US,D,20181106,000000,10.04,10.46,10.04,10.44,153136,0
+TBBK.US,D,20181107,000000,10.44,10.59,10.35,10.52,135313,0
+TBBK.US,D,20181108,000000,10.5,10.69,10.46,10.69,98630,0
+TBBK.US,D,20181109,000000,10.64,10.75,10.41,10.52,125840,0
+TBBK.US,D,20181112,000000,10.52,10.59,10.45,10.45,98785,0
+TBBK.US,D,20181113,000000,10.47,10.59,10.34,10.45,91099,0
+TBBK.US,D,20181114,000000,10.52,10.54,10.15,10.23,134085,0
+TBBK.US,D,20181115,000000,10.16,10.36,10.06,10.34,99730,0
+TBBK.US,D,20181116,000000,10.28,10.38,10.045,10.21,214171,0
+TBBK.US,D,20181119,000000,10.16,10.36,10.09,10.13,86730,0
+TBBK.US,D,20181120,000000,10.06,10.09,9.68,9.79,108432,0
+TBBK.US,D,20181121,000000,9.81,10.04,9.77,9.9,79186,0
+TBBK.US,D,20181123,000000,9.83,10.02,9.675,9.87,51256,0
+TBBK.US,D,20181126,000000,9.95,10.05,9.81,9.83,127543,0
+TBBK.US,D,20181127,000000,9.79,9.84,9.53,9.69,131047,0
+TBBK.US,D,20181128,000000,9.69,9.99,9.56,9.91,131300,0
+TBBK.US,D,20181129,000000,9.85,9.93,9.72,9.83,116909,0
+TBBK.US,D,20181130,000000,9.79,9.99,9.79,9.95,165976,0
+TBBK.US,D,20181203,000000,10,10.08,9.79,9.88,139451,0
+TBBK.US,D,20181204,000000,9.83,9.83,9.2,9.23,204421,0
+TBBK.US,D,20181206,000000,9.17,9.34,8.99,9.22,206970,0
+TBBK.US,D,20181207,000000,9.2,9.5876,8.27,9.19,165600,0
+TBBK.US,D,20181210,000000,9.18,9.21,8.75,8.76,129328,0
+TBBK.US,D,20181211,000000,8.86,9.02,8.61,8.66,198959,0
+TBBK.US,D,20181212,000000,8.8,9.02,8.68,8.85,112541,0
+TBBK.US,D,20181213,000000,8.84,9.09,8.44,8.45,246718,0
+TBBK.US,D,20181214,000000,8.38,8.54,8.285,8.3,136187,0
+TBBK.US,D,20181217,000000,8.24,8.51,8.22,8.27,201477,0
+TBBK.US,D,20181218,000000,8.27,8.37,7.97,8.05,226769,0
+TBBK.US,D,20181219,000000,8.05,8.15,7.75,7.76,381982,0
+TBBK.US,D,20181220,000000,7.71,8.02,7.71,7.88,440507,0
+TBBK.US,D,20181221,000000,7.91,8.08,7.87,7.92,603563,0
+TBBK.US,D,20181224,000000,7.85,7.88,7.64,7.67,145850,0
+TBBK.US,D,20181226,000000,7.73,8.16,7.64,8.14,258947,0
+TBBK.US,D,20181227,000000,7.98,8.5633,7.7,7.85,278992,0
+TBBK.US,D,20181228,000000,7.87,8.13,7.82,7.95,225678,0
+TBBK.US,D,20181231,000000,8.02,8.38,7.81,7.96,236227,0
+TBBK.US,D,20190102,000000,7.83,8.24,7.83,8.24,259753,0
+TBBK.US,D,20190103,000000,8.19,8.3027,8.04,8.11,328190,0
+TBBK.US,D,20190104,000000,8.23,8.5,8.09,8.45,193911,0
+TBBK.US,D,20190107,000000,8.36,8.61,8.35,8.53,278705,0
+TBBK.US,D,20190108,000000,8.59,8.6,8.43,8.56,132483,0
+TBBK.US,D,20190109,000000,8.6,8.74,8.47,8.72,149627,0
+TBBK.US,D,20190110,000000,8.68,8.68,8.45,8.53,103750,0
+TBBK.US,D,20190111,000000,8.46,8.55,8.37,8.48,158450,0
+TBBK.US,D,20190114,000000,8.42,8.52,8.33,8.35,119593,0
+TBBK.US,D,20190115,000000,8.34,8.5,8.29,8.42,114851,0
+TBBK.US,D,20190116,000000,8.46,8.68,8.45,8.56,114791,0
+TBBK.US,D,20190117,000000,8.53,8.6,8.47,8.54,109208,0
+TBBK.US,D,20190118,000000,8.54,8.755,8.53,8.55,126654,0
+TBBK.US,D,20190122,000000,8.49,8.72,8.49,8.67,189988,0
+TBBK.US,D,20190123,000000,8.67,8.76,8.55,8.6,126058,0
+TBBK.US,D,20190124,000000,8.57,9.01,8.57,8.93,154423,0
+TBBK.US,D,20190125,000000,8.76,8.835,8.17,8.74,302840,0
+TBBK.US,D,20190128,000000,8.57,8.66,8.44,8.55,145242,0
+TBBK.US,D,20190129,000000,8.5,8.61,8.5,8.52,184263,0
+TBBK.US,D,20190130,000000,8.55,8.65,8.47,8.54,422195,0
+TBBK.US,D,20190131,000000,8.46,8.58,8.3,8.48,163004,0
+TBBK.US,D,20190201,000000,8.5,8.62,8.465,8.62,85734,0
+TBBK.US,D,20190204,000000,8.57,8.67,8.53,8.63,147070,0
+TBBK.US,D,20190205,000000,8.68,8.8,8.65,8.71,150424,0
+TBBK.US,D,20190206,000000,8.69,8.78,8.61,8.75,112041,0
+TBBK.US,D,20190207,000000,8.76,8.89,8.67,8.7,65113,0
+TBBK.US,D,20190208,000000,8.66,8.68,8.515,8.57,157220,0
+TBBK.US,D,20190211,000000,8.59,8.59,8.47,8.53,86311,0
+TBBK.US,D,20190212,000000,8.54,8.69,8.49,8.57,107869,0
+TBBK.US,D,20190213,000000,8.57,8.65,8.53,8.61,102113,0
+TBBK.US,D,20190214,000000,8.56,8.75,8.52,8.61,99508,0
+TBBK.US,D,20190215,000000,8.67,8.82,8.66,8.73,142390,0
+TBBK.US,D,20190219,000000,8.67,9.12,8.67,9.08,152700,0
+TBBK.US,D,20190220,000000,9.08,9.19,9.06,9.13,96923,0
+TBBK.US,D,20190221,000000,9.13,9.2,9.02,9.2,67084,0
+TBBK.US,D,20190222,000000,9.2,9.39,9.19,9.39,85377,0
+TBBK.US,D,20190225,000000,9.44,9.47,9.38,9.4,114022,0
+TBBK.US,D,20190226,000000,9.39,9.48,9.17,9.17,122885,0
+TBBK.US,D,20190227,000000,9.16,9.23,9.07,9.12,76034,0
+TBBK.US,D,20190228,000000,9.12,9.21,9.05,9.07,151709,0
+TBBK.US,D,20190301,000000,9.14,9.39,9.04,9.28,121425,0
+TBBK.US,D,20190304,000000,9.3,9.46,9.21,9.44,181268,0
+TBBK.US,D,20190305,000000,9.45,9.51,9.37,9.43,176245,0
+TBBK.US,D,20190306,000000,9.44,9.44,8.91,8.95,162614,0
+TBBK.US,D,20190307,000000,8.92,8.92,8.5,8.61,113135,0
+TBBK.US,D,20190308,000000,8.55,8.71,8.55,8.66,72904,0
+TBBK.US,D,20190311,000000,8.7,8.83,8.66,8.75,69229,0
+TBBK.US,D,20190312,000000,8.74,8.84,8.59,8.6,76700,0
+TBBK.US,D,20190313,000000,8.66,8.78,8.62,8.76,92295,0
+TBBK.US,D,20190314,000000,8.75,8.91,8.735,8.84,67239,0
+TBBK.US,D,20190315,000000,8.84,8.99,8.76,8.8,283809,0
+TBBK.US,D,20190318,000000,8.79,8.865,8.61,8.74,99211,0
+TBBK.US,D,20190319,000000,8.74,8.82,8.58,8.61,178052,0
+TBBK.US,D,20190320,000000,8.61,8.65,8.21,8.22,108517,0
+TBBK.US,D,20190321,000000,8.13,8.28,8.08,8.16,116944,0
+TBBK.US,D,20190322,000000,8.11,8.18,7.76,7.76,234172,0
+TBBK.US,D,20190325,000000,7.75,7.95,7.66,7.82,122578,0
+TBBK.US,D,20190326,000000,7.93,8.05,7.88,8.05,114382,0
+TBBK.US,D,20190327,000000,8.03,8.19,8.01,8.06,114576,0
+TBBK.US,D,20190328,000000,8.06,8.22,8,8.17,79614,0
+TBBK.US,D,20190329,000000,8.23,8.29,8,8.08,186721,0
+TBBK.US,D,20190401,000000,8.12,8.36,8.05,8.31,229847,0
+TBBK.US,D,20190402,000000,8.31,8.33,8.17,8.19,60706,0
+TBBK.US,D,20190403,000000,8.29,8.38,8.16,8.34,350060,0
+TBBK.US,D,20190404,000000,8.3,8.51,8.3,8.44,126671,0
+TBBK.US,D,20190405,000000,8.44,8.62,8.44,8.6,92098,0
+TBBK.US,D,20190408,000000,8.55,8.63,8.4453,8.55,74793,0
+TBBK.US,D,20190409,000000,8.5,8.5322,8.42,8.48,117599,0
+TBBK.US,D,20190410,000000,8.48,8.59,8.43,8.57,68525,0
+TBBK.US,D,20190411,000000,8.61,8.7,8.53,8.56,44955,0
+TBBK.US,D,20190412,000000,8.65,8.8,8.57,8.69,76074,0
+TBBK.US,D,20190415,000000,8.71,8.71,8.43,8.5,76751,0
+TBBK.US,D,20190416,000000,8.52,8.63,8.2238,8.58,65115,0
+TBBK.US,D,20190417,000000,8.61,8.61,8.43,8.51,124344,0
+TBBK.US,D,20190418,000000,8.45,8.54,8.29,8.33,123877,0
+TBBK.US,D,20190422,000000,8.24,8.38,8.17,8.25,78418,0
+TBBK.US,D,20190423,000000,8.29,8.65,8.24,8.64,113194,0
+TBBK.US,D,20190424,000000,8.62,8.89,8.555,8.86,121804,0
+TBBK.US,D,20190425,000000,8.79,8.94,8.58,8.85,107752,0
+TBBK.US,D,20190426,000000,9.49,10.42,9.43,10.35,446853,0
+TBBK.US,D,20190429,000000,10.54,10.87,10.42,10.46,462225,0
+TBBK.US,D,20190430,000000,10.45,10.45,10.05,10.21,256326,0
+TBBK.US,D,20190501,000000,10.28,10.34,10.13,10.15,325818,0
+TBBK.US,D,20190502,000000,10.13,10.4,10.0802,10.37,177699,0
+TBBK.US,D,20190503,000000,10.43,10.43,10.24,10.33,319264,0
+TBBK.US,D,20190506,000000,10.17,10.5,10.1279,10.46,154108,0
+TBBK.US,D,20190507,000000,10.27,10.53,10.27,10.39,102263,0
+TBBK.US,D,20190508,000000,10.38,10.45,10.02,10.07,154588,0
+TBBK.US,D,20190509,000000,9.98,10.22,9.93,10.14,114551,0
+TBBK.US,D,20190510,000000,10.11,10.11,9.95,10.07,81700,0
+TBBK.US,D,20190513,000000,9.86,9.88,9.56,9.62,136161,0
+TBBK.US,D,20190514,000000,9.64,9.885,9.64,9.83,140332,0
+TBBK.US,D,20190515,000000,9.7,9.805,9.56,9.71,118391,0
+TBBK.US,D,20190516,000000,9.76,9.885,9.71,9.84,87507,0
+TBBK.US,D,20190517,000000,9.77,9.84,9.61,9.65,190859,0
+TBBK.US,D,20190520,000000,9.59,9.84,9.45,9.75,149551,0
+TBBK.US,D,20190521,000000,9.86,9.98,9.8,9.93,177144,0
+TBBK.US,D,20190522,000000,9.87,9.87,9.64,9.73,149637,0
+TBBK.US,D,20190523,000000,9.58,9.73,9.42,9.49,153354,0
+TBBK.US,D,20190524,000000,9.56,9.65,9.48,9.49,127195,0
+TBBK.US,D,20190528,000000,9.46,9.56,9.35,9.36,245044,0
+TBBK.US,D,20190529,000000,9.27,9.33,9.13,9.3,195032,0
+TBBK.US,D,20190530,000000,9.3,9.44,9.09,9.19,198296,0
+TBBK.US,D,20190531,000000,9.05,9.05,8.81,8.9,153215,0
+TBBK.US,D,20190603,000000,8.93,8.93,8.77,8.84,230659,0
+TBBK.US,D,20190604,000000,8.94,9.37,8.86,9.35,177052,0
+TBBK.US,D,20190605,000000,9.33,9.61,9.13,9.2,116500,0
+TBBK.US,D,20190606,000000,9.15,9.22,8.76,9.01,131327,0
+TBBK.US,D,20190607,000000,9,9.06,8.84,8.84,75037,0
+TBBK.US,D,20190610,000000,8.9,9.17,8.9,8.99,98647,0
+TBBK.US,D,20190611,000000,9.08,9.11,8.93,8.98,171036,0
+TBBK.US,D,20190612,000000,8.98,9.02,8.9,8.92,71347,0
+TBBK.US,D,20190613,000000,8.95,9.0955,8.94,9,137685,0
+TBBK.US,D,20190614,000000,8.99,9.04,8.88,8.96,172345,0
+TBBK.US,D,20190617,000000,8.98,9.03,8.88,8.9,106040,0
+TBBK.US,D,20190618,000000,8.89,9.17,8.89,9.13,384213,0
+TBBK.US,D,20190619,000000,9.18,9.24,8.99,9.03,150447,0
+TBBK.US,D,20190620,000000,9.06,9.07,8.9096,9.04,116420,0
+TBBK.US,D,20190621,000000,9,9.02,8.7565,8.94,489038,0
+TBBK.US,D,20190624,000000,8.9,9.05,8.86,8.93,113089,0
+TBBK.US,D,20190625,000000,8.94,8.96,8.71,8.88,126498,0
+TBBK.US,D,20190626,000000,8.93,9.05,8.76,8.78,124622,0
+TBBK.US,D,20190627,000000,8.81,8.99,8.81,8.99,212962,0
+TBBK.US,D,20190628,000000,8.92,9.12,8.89,8.92,605494,0
+TBBK.US,D,20190701,000000,8.7,9.17,8.7,9.02,194272,0
+TBBK.US,D,20190702,000000,9,9.07,8.8,8.92,164744,0
+TBBK.US,D,20190703,000000,8.95,8.98,8.88,8.95,47464,0
+TBBK.US,D,20190705,000000,9.01,9.15,9.01,9.11,101848,0
+TBBK.US,D,20190708,000000,9.08,9.125,8.97,9,144193,0
+TBBK.US,D,20190709,000000,8.92,9.16,8.92,9.15,151520,0
+TBBK.US,D,20190710,000000,9.17,9.23,8.9927,9.06,142927,0
+TBBK.US,D,20190711,000000,9.05,9.29,9.03,9.22,201331,0
+TBBK.US,D,20190712,000000,9.25,9.4,9.16,9.35,177804,0
+TBBK.US,D,20190715,000000,9.36,9.37,9.23,9.3,133749,0
+TBBK.US,D,20190716,000000,9.3,9.3,9.21,9.23,148370,0
+TBBK.US,D,20190717,000000,9.2,9.245,9.08,9.13,160375,0
+TBBK.US,D,20190718,000000,9.12,9.27,9.1121,9.17,157720,0
+TBBK.US,D,20190719,000000,9.13,9.23,9.04,9.07,114481,0
+TBBK.US,D,20190722,000000,9.04,9.115,8.96,9,175068,0
+TBBK.US,D,20190723,000000,9.08,9.16,8.99,9.08,149675,0
+TBBK.US,D,20190724,000000,9.45,9.5,9.01,9.45,262608,0
+TBBK.US,D,20190725,000000,9.48,9.61,9.33,9.35,186024,0
+TBBK.US,D,20190726,000000,9.38,10.04,9.38,9.85,376965,0
+TBBK.US,D,20190729,000000,9.89,10.09,9.8,9.86,249854,0
+TBBK.US,D,20190730,000000,9.8,10.01,9.75,9.98,276994,0
+TBBK.US,D,20190731,000000,10.04,10.17,9.66,9.68,396088,0
+TBBK.US,D,20190801,000000,9.65,9.81,9.56,9.73,606994,0
+TBBK.US,D,20190802,000000,9.71,9.97,9.65,9.91,165831,0
+TBBK.US,D,20190805,000000,9.77,9.7988,9.41,9.53,153369,0
+TBBK.US,D,20190806,000000,9.59,9.61,9.22,9.4,186880,0
+TBBK.US,D,20190807,000000,9.22,9.4791,9.08,9.41,302521,0
+TBBK.US,D,20190808,000000,9.4,9.61,9.365,9.4,153684,0
+TBBK.US,D,20190809,000000,9.38,9.5,9.33,9.49,177599,0
+TBBK.US,D,20190812,000000,9.45,9.67,9.37,9.66,166400,0
+TBBK.US,D,20190813,000000,9.64,9.73,9.55,9.57,119857,0
+TBBK.US,D,20190814,000000,9.37,9.47,9.36,9.43,135227,0
+TBBK.US,D,20190815,000000,9.45,9.52,9.35,9.4,106531,0
+TBBK.US,D,20190816,000000,9.58,9.76,9.43,9.75,229401,0
+TBBK.US,D,20190819,000000,9.76,9.88,9.7,9.72,188159,0
+TBBK.US,D,20190820,000000,9.69,9.76,9.43,9.48,154631,0
+TBBK.US,D,20190821,000000,9.5,9.63,9.41,9.52,138706,0
+TBBK.US,D,20190822,000000,9.59,9.59,9.35,9.41,120926,0
+TBBK.US,D,20190823,000000,9.4,9.465,9.07,9.12,168981,0
+TBBK.US,D,20190826,000000,9.25,9.25,9.02,9.18,90211,0
+TBBK.US,D,20190827,000000,9.19,9.31,9.03,9.09,198625,0
+TBBK.US,D,20190828,000000,9.07,9.18,9,9.02,141615,0
+TBBK.US,D,20190829,000000,9.11,9.24,9.0423,9.18,133083,0
+TBBK.US,D,20190830,000000,9.21,9.32,9.04,9.13,72004,0
+TBBK.US,D,20190903,000000,9.07,9.07,8.76,8.78,110308,0
+TBBK.US,D,20190904,000000,8.93,8.93,8.71,8.73,161486,0
+TBBK.US,D,20190905,000000,8.87,9.52,8.87,9.47,479501,0
+TBBK.US,D,20190906,000000,9.52,9.52,9.17,9.2,203467,0
+TBBK.US,D,20190909,000000,9.22,9.49,9.14,9.45,170967,0
+TBBK.US,D,20190910,000000,9.46,9.6,9.26,9.59,456786,0
+TBBK.US,D,20190911,000000,9.66,9.89,9.47,9.88,218013,0
+TBBK.US,D,20190912,000000,9.78,10.11,9.61,10.05,204466,0
+TBBK.US,D,20190913,000000,10.03,10.28,10.02,10.22,344763,0
+TBBK.US,D,20190916,000000,10.12,10.46,10.11,10.4,193372,0
+TBBK.US,D,20190917,000000,10.37,10.39,10.08,10.23,173756,0
+TBBK.US,D,20190918,000000,10.19,10.26,10.05,10.21,166854,0
+TBBK.US,D,20190919,000000,10.22,10.38,10.11,10.12,90518,0
+TBBK.US,D,20190920,000000,10.12,10.24,9.97,10.19,596621,0
+TBBK.US,D,20190923,000000,10.09,10.28,9.99,10.23,153778,0
+TBBK.US,D,20190924,000000,10.2,10.3,10,10.06,149040,0
+TBBK.US,D,20190925,000000,10.05,10.23,10,10.2,120482,0
+TBBK.US,D,20190926,000000,10.23,10.24,9.92,9.96,118548,0
+TBBK.US,D,20190927,000000,10.01,10.14,9.89,9.99,126338,0
+TBBK.US,D,20190930,000000,10.04,10.06,9.87,9.9,150433,0
+TBBK.US,D,20191001,000000,9.99,10.06,9.71,9.79,175599,0
+TBBK.US,D,20191002,000000,9.74,9.77,9.6,9.71,128081,0
+TBBK.US,D,20191003,000000,9.64,9.73,9.5,9.61,115996,0
+TBBK.US,D,20191004,000000,9.65,9.81,9.56,9.8,92233,0
+TBBK.US,D,20191007,000000,9.8,9.92,9.68,9.85,95693,0
+TBBK.US,D,20191008,000000,9.72,9.79,9.67,9.685,95279,0
+TBBK.US,D,20191009,000000,9.74,9.83,9.63,9.7,104945,0
+TBBK.US,D,20191010,000000,9.68,9.855,9.67,9.685,103812,0
+TBBK.US,D,20191011,000000,9.87,10.02,9.84,9.9,109042,0
+TBBK.US,D,20191014,000000,9.82,10.04,9.75,9.84,110552,0
+TBBK.US,D,20191015,000000,9.93,9.99,9.86,9.925,117673,0
+TBBK.US,D,20191016,000000,9.95,10.09,9.8773,9.98,81039,0
+TBBK.US,D,20191017,000000,10.02,10.14,9.98,10.11,119876,0
+TBBK.US,D,20191018,000000,10.05,10.24,10.05,10.07,119877,0
+TBBK.US,D,20191021,000000,10.18,10.28,10.15,10.21,83658,0
+TBBK.US,D,20191022,000000,10.15,10.35,10.07,10.24,131963,0
+TBBK.US,D,20191023,000000,10.23,10.29,10.18,10.27,58662,0
+TBBK.US,D,20191024,000000,10.28,10.35,10.122,10.15,93411,0
+TBBK.US,D,20191025,000000,10.44,11.18,10.27,11.02,243807,0
+TBBK.US,D,20191028,000000,11.2,11.36,10.9,10.92,195021,0
+TBBK.US,D,20191029,000000,10.95,11.1,10.88,11.05,144563,0
+TBBK.US,D,20191030,000000,11.06,11.06,10.86,10.97,172388,0
+TBBK.US,D,20191031,000000,10.95,10.96,10.75,10.9,168665,0
+TBBK.US,D,20191101,000000,10.92,11.09,10.87,11,185974,0
+TBBK.US,D,20191104,000000,11.1,11.3,10.99,11.27,275510,0
+TBBK.US,D,20191105,000000,11.34,11.76,11.31,11.51,234766,0
+TBBK.US,D,20191106,000000,11.48,11.5,11.29,11.35,93377,0
+TBBK.US,D,20191107,000000,11.5,11.56,11.195,11.26,199801,0
+TBBK.US,D,20191108,000000,11.25,11.41,11.12,11.34,186778,0
+TBBK.US,D,20191111,000000,11.31,11.47,11.25,11.45,164287,0
+TBBK.US,D,20191112,000000,11.46,11.54,11.35,11.44,197180,0
+TBBK.US,D,20191113,000000,11.35,11.55,11.255,11.33,180604,0
+TBBK.US,D,20191114,000000,11.33,11.33,11.13,11.18,113239,0
+TBBK.US,D,20191115,000000,11.28,11.344,11.08,11.12,103192,0
+TBBK.US,D,20191118,000000,11.09,11.1,10.85,10.95,143995,0
+TBBK.US,D,20191119,000000,11.01,11.01,10.72,10.9,242574,0
+TBBK.US,D,20191120,000000,10.84,10.98,10.73,10.8,281276,0
+TBBK.US,D,20191121,000000,10.88,10.89,10.64,10.68,222164,0
+TBBK.US,D,20191122,000000,10.77,10.84,10.66,10.675,230953,0
+TBBK.US,D,20191125,000000,10.78,10.94,10.5939,10.86,722325,0
+TBBK.US,D,20191126,000000,10.9,11.46,10.77,11.34,354723,0
+TBBK.US,D,20191127,000000,11.36,11.47,11.01,11.12,241140,0
+TBBK.US,D,20191129,000000,11.09,11.22,11.06,11.09,118542,0
+TBBK.US,D,20191202,000000,11.18,11.24,11.01,11.11,163532,0
+TBBK.US,D,20191203,000000,11.55,11.66,11.15,11.29,312861,0
+TBBK.US,D,20191204,000000,11.41,11.45,11.31,11.35,263727,0
+TBBK.US,D,20191205,000000,11.4,11.53,11.33,11.46,290365,0
+TBBK.US,D,20191206,000000,11.56,11.7,11.55,11.57,199840,0
+TBBK.US,D,20191209,000000,11.51,11.76,11.51,11.63,359174,0
+TBBK.US,D,20191210,000000,11.59,11.975,11.52,11.89,379984,0
+TBBK.US,D,20191211,000000,11.87,12.21,11.87,12.195,338294,0
+TBBK.US,D,20191212,000000,12.25,12.69,12.25,12.605,373382,0
+TBBK.US,D,20191213,000000,12.62,12.6299,12.23,12.38,376822,0
+TBBK.US,D,20191216,000000,12.5,12.85,12.4398,12.82,457550,0
+TBBK.US,D,20191217,000000,12.79,13.3473,12.79,13.3,500065,0
+TBBK.US,D,20191218,000000,13.39,13.71,13.15,13.57,475751,0
+TBBK.US,D,20191219,000000,13.56,13.73,12.99,13.44,302173,0
+TBBK.US,D,20191220,000000,13.41,13.56,13.1,13.15,861376,0
+TBBK.US,D,20191223,000000,13.28,13.28,12.99,13.05,278588,0
+TBBK.US,D,20191224,000000,13.07,13.135,12.62,13.09,111743,0
+TBBK.US,D,20191226,000000,13.07,13.125,12.89,12.97,116781,0
+TBBK.US,D,20191227,000000,12.93,12.93,12.72,12.86,268998,0
+TBBK.US,D,20191230,000000,12.86,13.02,12.85,13,463762,0
+TBBK.US,D,20191231,000000,13.04,13.1116,12.89,12.97,212761,0
+TBBK.US,D,20200102,000000,13.1,13.1,12.76,12.89,151273,0
+TBBK.US,D,20200103,000000,12.77,12.78,12.6238,12.645,205225,0
+TBBK.US,D,20200106,000000,12.54,12.57,12.41,12.47,146671,0
+TBBK.US,D,20200107,000000,12.46,12.46,12.17,12.24,261446,0
+TBBK.US,D,20200108,000000,12.22,12.32,12.17,12.26,287716,0
+TBBK.US,D,20200109,000000,12.38,12.38,12.08,12.12,214280,0
+TBBK.US,D,20200110,000000,12.14,12.14,11.92,12.03,190722,0
+TBBK.US,D,20200113,000000,12.06,12.19,11.95,12.16,128463,0
+TBBK.US,D,20200114,000000,12.06,12.12,11.88,12.09,269247,0
+TBBK.US,D,20200115,000000,11.99,12.16,11.98,12.05,196590,0
+TBBK.US,D,20200116,000000,12.06,12.2,12.05,12.16,163231,0
+TBBK.US,D,20200117,000000,12.25,12.28,12.05,12.11,173227,0
+TBBK.US,D,20200121,000000,12.05,12.15,11.97,12.05,199236,0
+TBBK.US,D,20200122,000000,12.06,12.1389,11.9105,12.09,142269,0
+TBBK.US,D,20200123,000000,11.98,12.145,11.56,12.07,221185,0
+TBBK.US,D,20200124,000000,12.07,12.16,11.73,11.79,161732,0
+TBBK.US,D,20200127,000000,11.57,11.725,11.47,11.62,180639,0
+TBBK.US,D,20200128,000000,11.67,11.8,11.63,11.77,179584,0
+TBBK.US,D,20200129,000000,11.73,11.83,11.56,11.57,181071,0
+TBBK.US,D,20200130,000000,11.5,11.67,11.4,11.61,182188,0
+TBBK.US,D,20200131,000000,11.41,11.9,11.41,11.83,400758,0
+TBBK.US,D,20200203,000000,11.89,12.15,11.89,12.08,245595,0
+TBBK.US,D,20200204,000000,12.15,12.57,12.15,12.51,673713,0
+TBBK.US,D,20200205,000000,12.68,12.8,12.58,12.64,198788,0
+TBBK.US,D,20200206,000000,12.66,12.8,12.51,12.6,249310,0
+TBBK.US,D,20200207,000000,12.53,12.65,12.42,12.57,533471,0
+TBBK.US,D,20200210,000000,12.52,12.68,12.51,12.53,197683,0
+TBBK.US,D,20200211,000000,12.6,12.94,12.58,12.91,274451,0
+TBBK.US,D,20200212,000000,13.04,13.26,12.9962,13.24,188516,0
+TBBK.US,D,20200213,000000,13.16,13.22,12.96,13.16,188769,0
+TBBK.US,D,20200214,000000,13.16,13.31,13.08,13.28,269241,0
+TBBK.US,D,20200218,000000,13.24,13.37,13.1291,13.36,174640,0
+TBBK.US,D,20200219,000000,13.42,13.5511,13.32,13.51,164661,0
+TBBK.US,D,20200220,000000,13.49,13.63,13.36,13.53,494978,0
+TBBK.US,D,20200221,000000,13.52,13.68,13.36,13.65,225819,0
+TBBK.US,D,20200224,000000,13.1161,13.69,12.91,13.61,434651,0
+TBBK.US,D,20200225,000000,13.59,13.65,13.325,13.41,417774,0
+TBBK.US,D,20200226,000000,13.44,13.53,13.27,13.4,707704,0
+TBBK.US,D,20200227,000000,13.09,13.24,12.72,12.72,541136,0
+TBBK.US,D,20200228,000000,12.22,12.5779,11.9,12.17,563277,0
+TBBK.US,D,20200302,000000,12.26,12.71,12.135,12.69,348368,0
+TBBK.US,D,20200303,000000,12.62,12.89,12.1,12.21,394661,0
+TBBK.US,D,20200304,000000,12.37,12.37,11.51,11.75,453455,0
+TBBK.US,D,20200305,000000,11.5,11.69,11.04,11.14,414386,0
+TBBK.US,D,20200306,000000,10.76,11.33,10.75,11.2,363708,0
+TBBK.US,D,20200309,000000,10.68,10.7724,9.25,9.32,389103,0
+TBBK.US,D,20200310,000000,9.54,9.73,9.035,9.41,392174,0
+TBBK.US,D,20200311,000000,9.13,9.345,8.72,8.9,357862,0
+TBBK.US,D,20200312,000000,8.29,8.53,7.39,7.55,414595,0
+TBBK.US,D,20200313,000000,8.01,8.23,7.3,7.51,593697,0
+TBBK.US,D,20200316,000000,4,6.98,4,5.25,570762,0
+TBBK.US,D,20200317,000000,5.42,5.51,4.45,4.63,748309,0
+TBBK.US,D,20200318,000000,4.45,4.58,3.57,3.58,808080,0
+TBBK.US,D,20200319,000000,3.57,4.68,3.36,4.58,920601,0
+TBBK.US,D,20200320,000000,4.64,4.81,3.65,3.99,1464841,0
+TBBK.US,D,20200323,000000,4.05,4.14,3.61,4.12,1121818,0
+TBBK.US,D,20200324,000000,4.43,4.87,4.24,4.86,576090,0
+TBBK.US,D,20200325,000000,5,5.5,4.81,5.41,506769,0
+TBBK.US,D,20200326,000000,5.51,6.06,5.44,5.76,701018,0
+TBBK.US,D,20200327,000000,5.75,5.96,5.445,5.77,520419,0
+TBBK.US,D,20200330,000000,5.8,5.89,5.48,5.8,619490,0
+TBBK.US,D,20200331,000000,5.8,6.07,5.72,6.07,538664,0
+TBBK.US,D,20200401,000000,5.75,5.82,5.25,5.405,605560,0
+TBBK.US,D,20200402,000000,5.2,5.44,4.835,5.08,334436,0
+TBBK.US,D,20200403,000000,5.02,5.07,4.52,4.7,316643,0
+TBBK.US,D,20200406,000000,5.03,5.5,4.96,5.5,415815,0
+TBBK.US,D,20200407,000000,5.76,6.08,5.31,5.45,453911,0
+TBBK.US,D,20200408,000000,5.64,5.76,5.52,5.75,412877,0
+TBBK.US,D,20200409,000000,5.83,6.96,5.83,6.91,514318,0
+TBBK.US,D,20200413,000000,7.12,7.42,6.38,6.55,346713,0
+TBBK.US,D,20200414,000000,6.78,6.83,6.095,6.34,468647,0
+TBBK.US,D,20200415,000000,6.05,6.35,5.78,5.93,498239,0
+TBBK.US,D,20200416,000000,5.93,5.96,5.38,5.56,400785,0
+TBBK.US,D,20200417,000000,5.86,6.4,5.86,6.27,396514,0
+TBBK.US,D,20200420,000000,6.1,6.485,6.02,6.29,279377,0
+TBBK.US,D,20200421,000000,6.12,6.28,5.6,5.89,390416,0
+TBBK.US,D,20200422,000000,6.07,6.15,5.83,5.88,235165,0
+TBBK.US,D,20200423,000000,5.95,6.19,5.79,5.87,284289,0
+TBBK.US,D,20200424,000000,5.93,6.01,5.6,5.96,296808,0
+TBBK.US,D,20200427,000000,6.09,6.47,5.87,6.33,380091,0
+TBBK.US,D,20200428,000000,6.55,6.8,6.43,6.68,465204,0
+TBBK.US,D,20200429,000000,7.06,7.78,6.91,7.57,582239,0
+TBBK.US,D,20200430,000000,7.27,7.27,6.81,6.97,301703,0
+TBBK.US,D,20200501,000000,7.31,7.78,6.92,7.53,418429,0
+TBBK.US,D,20200504,000000,7.45,7.45,6.76,7.01,492651,0
+TBBK.US,D,20200505,000000,7.19,7.49,6.81,6.91,328311,0
+TBBK.US,D,20200506,000000,6.95,7.02,6.42,6.55,365608,0
+TBBK.US,D,20200507,000000,6.66,6.84,6.58,6.66,286032,0
+TBBK.US,D,20200508,000000,6.83,7.22,6.81,7.18,311149,0
+TBBK.US,D,20200511,000000,7.05,7.3,6.85,7.03,387658,0
+TBBK.US,D,20200512,000000,6.93,7.01,6.38,6.42,449269,0
+TBBK.US,D,20200513,000000,6.27,6.38,5.8,5.88,430233,0
+TBBK.US,D,20200514,000000,5.66,5.75,5.29,5.615,400895,0
+TBBK.US,D,20200515,000000,5.6,5.98,5.51,5.86,340265,0
+TBBK.US,D,20200518,000000,6.24,6.8,6.1951,6.7,465941,0
+TBBK.US,D,20200519,000000,6.64,6.81,6.4,6.4,308986,0
+TBBK.US,D,20200520,000000,6.65,6.92,6.58,6.87,402625,0
+TBBK.US,D,20200521,000000,6.85,7.28,6.85,7.16,268504,0
+TBBK.US,D,20200522,000000,7.31,7.47,7.18,7.45,305920,0
+TBBK.US,D,20200526,000000,7.84,7.98,7.75,7.81,581556,0
+TBBK.US,D,20200527,000000,8.13,8.64,7.87,8.57,460154,0
+TBBK.US,D,20200528,000000,8.77,8.77,8.26,8.29,419518,0
+TBBK.US,D,20200529,000000,8.11,8.83,7.91,8.8,666399,0
+TBBK.US,D,20200601,000000,8.81,8.81,8.07,8.26,483314,0
+TBBK.US,D,20200602,000000,8.3,8.47,8.17,8.42,339524,0
+TBBK.US,D,20200603,000000,8.65,9.16,8.545,8.96,288439,0
+TBBK.US,D,20200604,000000,8.92,9.75,8.69,9.7,542022,0
+TBBK.US,D,20200605,000000,10.16,10.97,10.11,10.93,599095,0
+TBBK.US,D,20200608,000000,11.24,11.6,10.82,10.98,785626,0
+TBBK.US,D,20200609,000000,10.68,10.77,10.09,10.145,583810,0
+TBBK.US,D,20200610,000000,10.1,10.36,9.8,9.82,407896,0
+TBBK.US,D,20200611,000000,9.6,9.6,8.63,8.96,448273,0
+TBBK.US,D,20200612,000000,9.59,9.6887,8.72,8.985,660846,0
+TBBK.US,D,20200615,000000,8.47,9.69,8.29,9.63,544982,0
+TBBK.US,D,20200616,000000,9.56,10.04,9.23,9.73,444302,0
+TBBK.US,D,20200617,000000,9.87,9.87,9.11,9.13,251598,0
+TBBK.US,D,20200618,000000,9.02,9.36,9.01,9.2,235727,0
+TBBK.US,D,20200619,000000,9.32,9.32,8.98,9.09,487818,0
+TBBK.US,D,20200622,000000,8.95,9.8,8.855,9.765,541402,0
+TBBK.US,D,20200623,000000,9.89,10.03,9.28,9.3,347737,0
+TBBK.US,D,20200624,000000,9.09,9.27,8.73,8.77,400627,0
+TBBK.US,D,20200625,000000,8.66,9.21,8.51,9.21,392871,0
+TBBK.US,D,20200626,000000,9,9,8.53,8.74,572667,0
+TBBK.US,D,20200629,000000,8.98,9.45,8.89,9.3,439663,0
+TBBK.US,D,20200630,000000,9.14,9.83,9.14,9.8,371567,0
+TBBK.US,D,20200701,000000,9.77,9.78,9.02,9.17,372919,0
+TBBK.US,D,20200702,000000,9.37,9.58,9.03,9.13,364163,0
+TBBK.US,D,20200706,000000,9.43,9.43,8.93,8.98,421493,0
+TBBK.US,D,20200707,000000,8.85,8.92,8.625,8.66,276092,0
+TBBK.US,D,20200708,000000,8.61,8.81,8.36,8.635,435624,0
+TBBK.US,D,20200709,000000,8.61,8.615,8.21,8.31,474564,0
+TBBK.US,D,20200710,000000,8.29,8.58,8.21,8.54,616649,0
+TBBK.US,D,20200713,000000,8.72,8.82,8.4,8.6,396173,0
+TBBK.US,D,20200714,000000,8.56,8.57,8.17,8.36,280270,0
+TBBK.US,D,20200715,000000,8.69,9.08,8.6,8.99,329768,0
+TBBK.US,D,20200716,000000,8.87,9.04,8.69,8.87,240004,0
+TBBK.US,D,20200717,000000,8.83,8.98,8.67,8.825,189866,0
+TBBK.US,D,20200720,000000,8.74,8.83,8.65,8.72,256826,0
+TBBK.US,D,20200721,000000,8.88,9.16,8.85,9.1,271899,0
+TBBK.US,D,20200722,000000,9.01,9.01,8.66,8.84,191124,0
+TBBK.US,D,20200723,000000,8.76,9.11,8.76,8.92,241280,0
+TBBK.US,D,20200724,000000,8.95,9,8.78,8.85,145174,0
+TBBK.US,D,20200727,000000,8.83,9.095,8.63,8.68,204076,0
+TBBK.US,D,20200728,000000,8.64,8.91,8.6003,8.72,220082,0
+TBBK.US,D,20200729,000000,8.72,9.09,8.69,9.05,222313,0
+TBBK.US,D,20200730,000000,8.81,8.86,8.61,8.78,311199,0
+TBBK.US,D,20200731,000000,9.35,10.58,9.02,9.43,774129,0
+TBBK.US,D,20200803,000000,9.53,9.81,8.92,8.97,422587,0
+TBBK.US,D,20200804,000000,9.01,9.31,8.94,9.21,275324,0
+TBBK.US,D,20200805,000000,9.28,9.685,9.27,9.64,281900,0
+TBBK.US,D,20200806,000000,9.63,9.83,9.53,9.82,186231,0
+TBBK.US,D,20200807,000000,9.7,10.19,9.655,10.18,186201,0
+TBBK.US,D,20200810,000000,10.2,10.74,10.04,10.34,319585,0
+TBBK.US,D,20200811,000000,10.6,11.08,10.58,10.69,534367,0
+TBBK.US,D,20200812,000000,10.93,10.93,10.34,10.46,317492,0
+TBBK.US,D,20200813,000000,10.36,10.43,10.07,10.13,192377,0
+TBBK.US,D,20200814,000000,10,10.37,9.85,10.06,291599,0
+TBBK.US,D,20200817,000000,10.05,10.08,9.79,10.01,226584,0
+TBBK.US,D,20200818,000000,10.05,10.05,9.55,9.59,289537,0
+TBBK.US,D,20200819,000000,9.51,9.91,9.51,9.64,157275,0
+TBBK.US,D,20200820,000000,9.43,9.63,9.35,9.38,151758,0
+TBBK.US,D,20200821,000000,9.34,9.455,9.11,9.19,212994,0
+TBBK.US,D,20200824,000000,9.22,9.46,9.07,9.375,263881,0
+TBBK.US,D,20200825,000000,9.53,9.69,9.35,9.51,227403,0
+TBBK.US,D,20200826,000000,9.47,9.48,9.085,9.1,240260,0
+TBBK.US,D,20200827,000000,9.22,9.45,9.19,9.36,254340,0
+TBBK.US,D,20200828,000000,9.48,9.48,9.31,9.45,372765,0
+TBBK.US,D,20200831,000000,9.42,9.615,9.31,9.5,450893,0
+TBBK.US,D,20200901,000000,9.42,9.58,9.24,9.52,348101,0
+TBBK.US,D,20200902,000000,9.5,9.78,9.38,9.55,311441,0
+TBBK.US,D,20200903,000000,9.55,9.91,9.55,9.7,368693,0
+TBBK.US,D,20200904,000000,9.95,9.99,9.75,9.85,587817,0
+TBBK.US,D,20200908,000000,9.94,9.94,9.5,9.64,292590,0
+TBBK.US,D,20200909,000000,9.69,9.78,9.5,9.51,301853,0
+TBBK.US,D,20200910,000000,9.5,9.61,9.23,9.28,317539,0
+TBBK.US,D,20200911,000000,9.28,9.28,8.99,9.01,267366,0
+TBBK.US,D,20200914,000000,9.09,9.36,8.96,9.3,236454,0
+TBBK.US,D,20200915,000000,9.3,9.48,9.15,9.35,188489,0
+TBBK.US,D,20200916,000000,9.37,9.63,9.245,9.5,414847,0
+TBBK.US,D,20200917,000000,9.38,9.69,9.1,9.51,235965,0
+TBBK.US,D,20200918,000000,9.61,9.64,9.11,9.43,706340,0
+TBBK.US,D,20200921,000000,9.16,9.22,8.56,8.6,442426,0
+TBBK.US,D,20200922,000000,8.55,8.74,8.12,8.18,331123,0
+TBBK.US,D,20200923,000000,8.2,8.48,8.07,8.07,241137,0
+TBBK.US,D,20200924,000000,8.1,8.36,7.95,8.12,229981,0
+TBBK.US,D,20200925,000000,8.07,8.38,8.01,8.3,178791,0
+TBBK.US,D,20200928,000000,8.45,8.68,8.45,8.61,151969,0
+TBBK.US,D,20200929,000000,8.53,8.7,8.37,8.655,203566,0
+TBBK.US,D,20200930,000000,8.73,8.85,8.395,8.64,170954,0
+TBBK.US,D,20201001,000000,8.63,8.81,8.49,8.73,169582,0
+TBBK.US,D,20201002,000000,8.55,9.05,8.55,9.01,115689,0
+TBBK.US,D,20201005,000000,9.16,9.44,8.8364,9.395,179226,0
+TBBK.US,D,20201006,000000,9.55,9.63,9.26,9.3,274254,0
+TBBK.US,D,20201007,000000,9.42,9.63,9.24,9.3,282576,0
+TBBK.US,D,20201008,000000,9.44,9.64,9.44,9.52,231461,0
+TBBK.US,D,20201009,000000,9.64,9.77,9.39,9.46,163077,0
+TBBK.US,D,20201012,000000,9.43,9.51,9.35,9.49,207643,0
+TBBK.US,D,20201013,000000,9.42,9.73,9.12,9.28,178971,0
+TBBK.US,D,20201014,000000,9.29,9.44,9.13,9.16,141789,0
+TBBK.US,D,20201015,000000,9,9.65,8.92,9.635,194671,0
+TBBK.US,D,20201016,000000,9.56,9.59,9.42,9.46,134733,0
+TBBK.US,D,20201019,000000,9.49,9.6,9.12,9.14,127924,0
+TBBK.US,D,20201020,000000,9.29,9.49,9.18,9.21,247923,0
+TBBK.US,D,20201021,000000,9.2,9.4,9.15,9.18,95713,0
+TBBK.US,D,20201022,000000,9.15,9.57,9.15,9.42,231488,0
+TBBK.US,D,20201023,000000,9.48,9.87,9.47,9.57,183582,0
+TBBK.US,D,20201026,000000,9.37,9.64,9.26,9.42,163759,0
+TBBK.US,D,20201027,000000,9.38,9.46,9.06,9.08,308147,0
+TBBK.US,D,20201028,000000,8.86,9.04,8.69,8.705,279380,0
+TBBK.US,D,20201029,000000,8.65,9.12,8.41,8.98,491846,0
+TBBK.US,D,20201030,000000,9.1,9.64,9.1,9.6,930346,0
+TBBK.US,D,20201102,000000,9.79,9.92,9.52,9.6,225969,0
+TBBK.US,D,20201103,000000,9.435,9.85,9.26,9.43,200801,0
+TBBK.US,D,20201104,000000,9.26,9.38,8.84,9.25,262351,0
+TBBK.US,D,20201105,000000,9.25,9.95,9.25,9.92,322356,0
+TBBK.US,D,20201106,000000,10.14,10.47,9.99,10.25,304564,0
+TBBK.US,D,20201109,000000,10.89,11.94,10.89,11.56,430978,0
+TBBK.US,D,20201110,000000,11.75,12,11.51,11.555,268817,0
+TBBK.US,D,20201111,000000,11.71,11.72,11.14,11.27,200022,0
+TBBK.US,D,20201112,000000,11.1,11.24,10.55,10.72,190538,0
+TBBK.US,D,20201113,000000,10.85,11.24,10.85,11.15,197476,0
+TBBK.US,D,20201116,000000,11.53,11.97,11.3706,11.97,361649,0
+TBBK.US,D,20201117,000000,11.8,12.15,11.5064,12.04,364563,0
+TBBK.US,D,20201118,000000,12.06,12.33,11.4,11.41,272671,0
+TBBK.US,D,20201119,000000,11.46,11.51,11.01,11.41,323754,0
+TBBK.US,D,20201120,000000,11.26,11.44,11.19,11.415,511542,0
+TBBK.US,D,20201123,000000,11.58,12.08,11.46,12,315686,0
+TBBK.US,D,20201124,000000,12.27,12.97,12.205,12.83,279787,0
+TBBK.US,D,20201125,000000,12.53,13.05,12.19,12.86,334378,0
+TBBK.US,D,20201127,000000,12.81,12.81,12.22,12.59,202488,0
+TBBK.US,D,20201130,000000,12.5,12.5,11.7,11.8,463674,0
+TBBK.US,D,20201201,000000,12.07,12.33,11.81,12.22,315343,0
+TBBK.US,D,20201202,000000,12.16,12.92,11.955,12.86,530584,0
+TBBK.US,D,20201203,000000,12.83,13.21,12.67,12.97,252793,0
+TBBK.US,D,20201204,000000,13.11,13.21,12.88,13.14,223369,0
+TBBK.US,D,20201207,000000,12.95,13.21,12.9,13.18,240152,0
+TBBK.US,D,20201208,000000,13.01,13.76,13.01,13.63,393013,0
+TBBK.US,D,20201209,000000,13.84,14.005,13.33,13.41,329826,0
+TBBK.US,D,20201210,000000,13.2,13.66,13.12,13.63,219309,0
+TBBK.US,D,20201211,000000,13.57,13.72,13.35,13.54,205736,0
+TBBK.US,D,20201214,000000,13.85,13.85,13.4601,13.51,228693,0
+TBBK.US,D,20201215,000000,13.85,14.2,13.44,14.19,257382,0
+TBBK.US,D,20201216,000000,14.28,14.47,13.78,13.82,354001,0
+TBBK.US,D,20201217,000000,13.83,14.05,13.76,13.89,371347,0
+TBBK.US,D,20201218,000000,13.93,14.14,13.21,13.39,735887,0
+TBBK.US,D,20201221,000000,13.37,13.49,13.25,13.4,351442,0
+TBBK.US,D,20201222,000000,13.47,13.58,13.05,13.19,321271,0
+TBBK.US,D,20201223,000000,13.27,13.62,13.27,13.51,400263,0
+TBBK.US,D,20201224,000000,13.48,13.62,13.32,13.45,106097,0
+TBBK.US,D,20201228,000000,13.185,13.8,13.185,13.57,162213,0
+TBBK.US,D,20201229,000000,13.6,13.6,13.2475,13.39,179308,0
+TBBK.US,D,20201230,000000,12.69,13.65,12.69,13.57,167694,0
+TBBK.US,D,20201231,000000,13.56,13.76,13.44,13.65,138409,0
+TBBK.US,D,20210104,000000,13.77,13.9,13.29,13.55,232300,0
+TBBK.US,D,20210105,000000,13.54,13.91,13.54,13.62,296739,0
+TBBK.US,D,20210106,000000,14.12,15.31,13.26,14.94,430770,0
+TBBK.US,D,20210107,000000,15.01,15.3,14.87,15.2,348958,0
+TBBK.US,D,20210108,000000,15.3,15.6,15.15,15.31,391414,0
+TBBK.US,D,20210111,000000,15.31,15.6584,14.96,15.05,295974,0
+TBBK.US,D,20210112,000000,15.27,15.61,15.09,15.59,350105,0
+TBBK.US,D,20210113,000000,15.5,15.6337,14.81,15.22,255142,0
+TBBK.US,D,20210114,000000,15.4,16.07,15.4,15.93,264098,0
+TBBK.US,D,20210115,000000,15.97,16.58,15.63,16.41,693941,0
+TBBK.US,D,20210119,000000,16.48,16.75,16.43,16.54,512615,0
+TBBK.US,D,20210120,000000,16.6,16.76,16.41,16.71,469460,0
+TBBK.US,D,20210121,000000,16.81,17,16.475,16.82,399660,0
+TBBK.US,D,20210122,000000,16.55,17.4,16.55,17.34,315311,0
+TBBK.US,D,20210125,000000,17.22,17.26,16.7,17.17,735046,0
+TBBK.US,D,20210126,000000,17.33,17.53,16.73,16.91,389744,0
+TBBK.US,D,20210127,000000,16.37,16.96,16.13,16.59,434685,0
+TBBK.US,D,20210128,000000,16.98,17.08,16.5,16.85,389800,0
+TBBK.US,D,20210129,000000,16.85,17.66,16.39,16.77,595981,0
+TBBK.US,D,20210201,000000,17,17.18,16.6209,17.02,404704,0
+TBBK.US,D,20210202,000000,17.31,18.77,17.18,18.62,492189,0
+TBBK.US,D,20210203,000000,18.71,18.9302,18.165,18.51,765446,0
+TBBK.US,D,20210204,000000,18.5,18.9,18.48,18.54,657923,0
+TBBK.US,D,20210205,000000,18.52,18.85,18.26,18.34,1156591,0
+TBBK.US,D,20210208,000000,18.58,18.85,17.865,18.81,925081,0
+TBBK.US,D,20210209,000000,18.62,18.834,18.18,18.695,425584,0
+TBBK.US,D,20210210,000000,18.74,19.57,18.49,19.37,457931,0
+TBBK.US,D,20210211,000000,19.76,20.37,19.49,19.9,488885,0
+TBBK.US,D,20210212,000000,19.76,19.99,19.5,19.61,223480,0
+TBBK.US,D,20210216,000000,19.85,20.64,19.82,20.51,414688,0
+TBBK.US,D,20210217,000000,20.38,21.42,19.9182,21,634541,0
+TBBK.US,D,20210218,000000,20.82,21.0985,19.71,19.78,301714,0
+TBBK.US,D,20210219,000000,19.98,20.48,19.93,20.45,246827,0
+TBBK.US,D,20210222,000000,20.42,21.23,20.31,20.64,353296,0
+TBBK.US,D,20210223,000000,20.69,20.73,19.61,20.39,756760,0
+TBBK.US,D,20210224,000000,20.52,21.41,20.17,21.3,401056,0
+TBBK.US,D,20210225,000000,21.5,21.5,20.33,20.41,295145,0
+TBBK.US,D,20210226,000000,20.32,20.66,19.55,20.27,373050,0
+TBBK.US,D,20210301,000000,20.77,21.25,20.31,21.08,225055,0
+TBBK.US,D,20210302,000000,21.12,21.41,20.65,21.1,292224,0
+TBBK.US,D,20210303,000000,21.36,22.4,20.73,21.91,557163,0
+TBBK.US,D,20210304,000000,21.91,22.42,20.9307,21.48,550621,0
+TBBK.US,D,20210305,000000,21.89,22.11,21.25,21.97,760416,0
+TBBK.US,D,20210308,000000,22.21,23.93,22.015,23.52,615980,0
+TBBK.US,D,20210309,000000,23.52,23.5599,22.0642,22.56,381723,0
+TBBK.US,D,20210310,000000,23.09,23.315,22.39,22.77,411160,0
+TBBK.US,D,20210311,000000,22.91,23.92,22.56,23.81,691641,0
+TBBK.US,D,20210312,000000,24.17,24.52,23.41,23.53,355800,0
+TBBK.US,D,20210315,000000,23.72,24.29,22.75,24.2,794006,0
+TBBK.US,D,20210316,000000,24.2,24.42,22.87,23,657789,0
+TBBK.US,D,20210317,000000,23.14,23.76,22.42,23.395,370156,0
+TBBK.US,D,20210318,000000,23.5,23.93,22.8122,23.08,818398,0
+TBBK.US,D,20210319,000000,23.15,23.99,22.6515,23.6,1706084,0
+TBBK.US,D,20210322,000000,23.35,23.65,22.51,23,602222,0
+TBBK.US,D,20210323,000000,22.79,22.7947,21.37,21.46,627799,0
+TBBK.US,D,20210324,000000,21.78,22.03,20.75,20.78,338693,0
+TBBK.US,D,20210325,000000,20.66,21.49,20.02,21.25,704347,0
+TBBK.US,D,20210326,000000,21.65,21.75,20.74,21.32,783552,0
+TBBK.US,D,20210329,000000,21.32,21.5,20.255,20.45,724060,0
+TBBK.US,D,20210330,000000,20.52,21.22,20.2,20.99,367517,0
+TBBK.US,D,20210331,000000,20.86,21.28,20.6169,20.72,596707,0
+TBBK.US,D,20210401,000000,20.82,21.13,20.55,21.13,366776,0
+TBBK.US,D,20210405,000000,21.44,21.67,20.705,20.82,375258,0
+TBBK.US,D,20210406,000000,20.79,21.28,20.79,21.05,303472,0
+TBBK.US,D,20210407,000000,20.9,21.655,20.9,21.13,412096,0
+TBBK.US,D,20210408,000000,20.92,21.45,20.76,21.4,204102,0
+TBBK.US,D,20210409,000000,21.4,21.85,21.39,21.8,230681,0
+TBBK.US,D,20210412,000000,21.89,22.2705,21.81,22.1,182597,0
+TBBK.US,D,20210413,000000,22.21,22.225,21.275,21.34,390417,0
+TBBK.US,D,20210414,000000,21.28,21.97,21.28,21.85,267257,0
+TBBK.US,D,20210415,000000,21.92,22.18,21.31,22.06,271568,0
+TBBK.US,D,20210416,000000,22.43,22.93,22.22,22.91,321567,0
+TBBK.US,D,20210419,000000,22.77,22.88,21.92,22.17,315482,0
+TBBK.US,D,20210420,000000,22.13,22.13,20.75,20.97,412623,0
+TBBK.US,D,20210421,000000,20.95,21.61,20.76,21.48,291181,0
+TBBK.US,D,20210422,000000,21.48,21.68,21.1,21.12,290849,0
+TBBK.US,D,20210423,000000,21.21,22.31,21.06,21.94,436119,0
+TBBK.US,D,20210426,000000,22.04,22.565,21.98,22.08,226831,0
+TBBK.US,D,20210427,000000,22.01,22.31,21.945,22.04,213860,0
+TBBK.US,D,20210428,000000,21.95,22.7,21.95,22.5,251795,0
+TBBK.US,D,20210429,000000,22.75,23.15,22.3,22.36,261160,0
+TBBK.US,D,20210430,000000,22.14,22.71,21.98,22.205,536419,0
+TBBK.US,D,20210503,000000,22.33,22.79,21.84,22.08,238287,0
+TBBK.US,D,20210504,000000,25.14,25.14,24.1,24.57,4815000,0
+TBBK.US,D,20210505,000000,24.8,25,23.92,24.37,1716633,0
+TBBK.US,D,20210506,000000,24.35,24.91,23.69,24.17,16544473,0
+TBBK.US,D,20210507,000000,23.0295,24.45,22.8,24.35,1151209,0
+TBBK.US,D,20210510,000000,24.43,25.497,24.13,25,1051278,0
+TBBK.US,D,20210511,000000,24.31,25,24.1435,24.61,916750,0
+TBBK.US,D,20210512,000000,24.77,24.77,22.88,22.9,791777,0
+TBBK.US,D,20210513,000000,22.76,23.63,22.68,23.42,671044,0
+TBBK.US,D,20210514,000000,23.58,24.61,23.42,24.52,857507,0
+TBBK.US,D,20210517,000000,24.25,25,24.16,24.98,411828,0
+TBBK.US,D,20210518,000000,25,25.13,24.27,24.27,464320,0
+TBBK.US,D,20210519,000000,23.78,23.8,22.97,23.42,1035237,0
+TBBK.US,D,20210520,000000,23.55,23.55,22.7449,23.38,444941,0
+TBBK.US,D,20210521,000000,23.6,24.24,22.74,24.13,503161,0
+TBBK.US,D,20210524,000000,24.2,24.36,23.77,24.18,303950,0
+TBBK.US,D,20210525,000000,24.22,24.73,23.31,23.31,460693,0
+TBBK.US,D,20210526,000000,23.26,23.9,23.15,23.83,373832,0
+TBBK.US,D,20210527,000000,24.07,24.65,23.78,24.43,492832,0
+TBBK.US,D,20210528,000000,24.51,24.51,23.65,24.24,335268,0
+TBBK.US,D,20210601,000000,24.4,24.75,24.1223,24.5,391651,0
+TBBK.US,D,20210602,000000,24.8,24.92,24.25,24.45,327705,0
+TBBK.US,D,20210603,000000,24.44,25.03,24.11,24.91,419122,0
+TBBK.US,D,20210604,000000,25.01,25.4,24.64,25.29,293947,0
+TBBK.US,D,20210607,000000,25.61,26.485,25.61,26.35,507872,0
+TBBK.US,D,20210608,000000,26.32,26.68,25.9,26.49,382797,0
+TBBK.US,D,20210609,000000,26.25,26.68,25.74,25.91,457427,0
+TBBK.US,D,20210610,000000,25.94,26.26,25.2,25.3,405158,0
+TBBK.US,D,20210611,000000,25.42,25.78,25.1,25.36,317159,0
+TBBK.US,D,20210614,000000,25.42,25.86,24.92,25.14,531975,0
+TBBK.US,D,20210615,000000,25.13,25.83,24.75,25.68,289149,0
+TBBK.US,D,20210616,000000,25.68,26.4,25.22,26.34,350851,0
+TBBK.US,D,20210617,000000,26.55,26.7,24.9,25.31,526681,0
+TBBK.US,D,20210618,000000,23.69,24.83,22.79,22.81,1719879,0
+TBBK.US,D,20210621,000000,22.95,24.09,22.95,23.67,456923,0
+TBBK.US,D,20210622,000000,23.52,23.81,22.96,23.57,241072,0
+TBBK.US,D,20210623,000000,23.94,23.94,23.3,23.33,451368,0
+TBBK.US,D,20210624,000000,23.57,23.94,23.32,23.82,264012,0
+TBBK.US,D,20210625,000000,23.92,24.5,23.69,24,983248,0
+TBBK.US,D,20210628,000000,23.88,23.88,23.06,23.38,381896,0
+TBBK.US,D,20210629,000000,23.71,23.94,23.3,23.38,243710,0
+TBBK.US,D,20210630,000000,23.26,24.505,22.82,23.01,396054,0
+TBBK.US,D,20210701,000000,23.47,23.475,23.07,23.32,261249,0
+TBBK.US,D,20210702,000000,23.25,23.32,22.36,22.69,364479,0
+TBBK.US,D,20210706,000000,22.6,22.66,21.935,22.16,241321,0
+TBBK.US,D,20210707,000000,21.95,22.6,21.95,22.12,302219,0
+TBBK.US,D,20210708,000000,21.49,22.02,21.16,21.57,427812,0
+TBBK.US,D,20210709,000000,22.26,23.25,22.05,23.16,516876,0
+TBBK.US,D,20210712,000000,22.8,23.5,22.67,23.3,287042,0
+TBBK.US,D,20210713,000000,23.22,23.23,22.48,22.64,318261,0
+TBBK.US,D,20210714,000000,22.6,23.16,22.21,22.48,260768,0
+TBBK.US,D,20210715,000000,22.3,22.97,22.28,22.61,242703,0
+TBBK.US,D,20210716,000000,22.85,22.85,21.68,21.7,197682,0
+TBBK.US,D,20210719,000000,20.88,21.67,20.5,20.78,381625,0
+TBBK.US,D,20210720,000000,20.74,21.91,20.74,21.4,402896,0
+TBBK.US,D,20210721,000000,21.66,22.08,21.59,22.03,153524,0
+TBBK.US,D,20210722,000000,21.97,22.02,20.94,21.41,274632,0
+TBBK.US,D,20210723,000000,21.7,21.96,21.51,21.86,243322,0
+TBBK.US,D,20210726,000000,21.8,22.34,21.72,22.16,264430,0
+TBBK.US,D,20210727,000000,21.88,22.26,21.7501,22.22,290460,0
+TBBK.US,D,20210728,000000,22.3,22.88,21.9,22.68,306467,0
+TBBK.US,D,20210729,000000,22.86,23.695,22.77,23.05,385434,0
+TBBK.US,D,20210730,000000,22.77,24.34,22.77,23.37,536952,0
+TBBK.US,D,20210802,000000,23.7,24.975,23.38,23.56,450381,0
+TBBK.US,D,20210803,000000,23.55,23.72,22.89,23.56,346413,0
+TBBK.US,D,20210804,000000,23.25,23.8,23.05,23.69,203327,0
+TBBK.US,D,20210805,000000,23.58,24.46,23.58,24.43,137782,0
+TBBK.US,D,20210806,000000,24.8,25.64,24.79,25.37,257960,0
+TBBK.US,D,20210809,000000,25.23,25.64,24.76,25.18,244174,0
+TBBK.US,D,20210810,000000,24.91,25.7,24.91,25.66,186881,0
+TBBK.US,D,20210811,000000,25.83,26.32,25.31,26.3,186276,0
+TBBK.US,D,20210812,000000,26.52,26.52,25.83,26,226539,0
+TBBK.US,D,20210813,000000,26.14,26.14,25.28,25.33,152407,0
+TBBK.US,D,20210816,000000,25.01,25.61,24.76,25.33,175765,0
+TBBK.US,D,20210817,000000,25.07,25.16,24.165,24.31,240886,0
+TBBK.US,D,20210818,000000,24.31,24.82,23.93,24.29,272617,0
+TBBK.US,D,20210819,000000,23.96,24.16,22.79,23.06,632364,0
+TBBK.US,D,20210820,000000,22.85,23.81,22.85,23.79,227612,0
+TBBK.US,D,20210823,000000,24.01,24.2999,23.835,24.18,183661,0
+TBBK.US,D,20210824,000000,24.19,24.63,23.95,24.42,131889,0
+TBBK.US,D,20210825,000000,24.47,24.8,24.37,24.39,275022,0
+TBBK.US,D,20210826,000000,24.53,24.56,23.97,24.08,217887,0
+TBBK.US,D,20210827,000000,24.16,25.6,24.13,25.56,386609,0
+TBBK.US,D,20210830,000000,25.67,25.69,24.36,24.42,221909,0
+TBBK.US,D,20210831,000000,24.6,24.89,24.19,24.66,175042,0
+TBBK.US,D,20210901,000000,24.83,25.032,24.2,24.77,201098,0
+TBBK.US,D,20210902,000000,24.92,25.25,24.28,24.31,190086,0
+TBBK.US,D,20210903,000000,24.3,24.79,24.235,24.32,173784,0
+TBBK.US,D,20210907,000000,24.51,25.52,24.38,24.73,288584,0
+TBBK.US,D,20210908,000000,24.59,24.77,24.1,24.37,249477,0
+TBBK.US,D,20210909,000000,24.41,25.11,24.04,24.44,337383,0
+TBBK.US,D,20210910,000000,24.63,24.941,23.68,23.73,252668,0
+TBBK.US,D,20210913,000000,23.98,24.2,23.41,23.74,338750,0
+TBBK.US,D,20210914,000000,23.77,24.16,22.55,22.7,308903,0
+TBBK.US,D,20210915,000000,22.61,23.34,22.44,23.1,615297,0
+TBBK.US,D,20210916,000000,23.39,23.57,22.98,23.15,284654,0
+TBBK.US,D,20210917,000000,23.33,23.75,22.85,22.87,1739123,0
+TBBK.US,D,20210920,000000,22.37,22.92,22.1,22.84,389668,0
+TBBK.US,D,20210921,000000,22.96,23.2,22.54,22.63,322254,0
+TBBK.US,D,20210922,000000,22.83,23.83,22.7,23.44,274797,0
+TBBK.US,D,20210923,000000,23.67,24.66,23.6,24.26,261660,0
+TBBK.US,D,20210924,000000,24.16,24.555,23.18,24.37,184533,0
+TBBK.US,D,20210927,000000,24.42,25.53,24.42,25.19,272167,0
+TBBK.US,D,20210928,000000,24.98,25.38,24.63,24.87,229618,0
+TBBK.US,D,20210929,000000,24.95,25.79,24.67,25.56,430671,0
+TBBK.US,D,20210930,000000,25.81,26.03,25.36,25.45,511359,0
+TBBK.US,D,20211001,000000,25.45,27.7394,25.45,27.56,561338,0
+TBBK.US,D,20211004,000000,27.54,28.23,27.18,27.82,412569,0
+TBBK.US,D,20211005,000000,27.85,27.89,27.025,27.17,369790,0
+TBBK.US,D,20211006,000000,26.8,27.21,26.69,26.97,290540,0
+TBBK.US,D,20211007,000000,27.46,29.65,27.43,29.64,491682,0
+TBBK.US,D,20211008,000000,29.67,30.76,29.29,30.58,611383,0
+TBBK.US,D,20211011,000000,30.85,31.2983,29.73,29.74,312128,0
+TBBK.US,D,20211012,000000,29.68,29.84,29.02,29.14,298957,0
+TBBK.US,D,20211013,000000,29.18,29.37,28.52,28.9,331967,0
+TBBK.US,D,20211014,000000,29.05,29.57,28.67,29.54,395976,0
+TBBK.US,D,20211015,000000,29.85,30.3,29.5,29.82,430292,0
+TBBK.US,D,20211018,000000,29.69,30.43,29.57,29.66,417091,0
+TBBK.US,D,20211019,000000,29.85,29.92,29.48,29.89,332019,0
+TBBK.US,D,20211020,000000,29.79,30.91,29.75,30.9,324568,0
+TBBK.US,D,20211021,000000,31.11,31.78,30.91,31.76,310658,0
+TBBK.US,D,20211022,000000,31.67,31.88,31.41,31.83,277692,0
+TBBK.US,D,20211025,000000,32.06,32.32,31.91,32.31,201300,0
+TBBK.US,D,20211026,000000,32.27,32.27,31.34,31.34,283923,0
+TBBK.US,D,20211027,000000,31.03,31.26,30.4,30.46,223573,0
+TBBK.US,D,20211028,000000,30.63,32.09,30.57,31.86,303348,0
+TBBK.US,D,20211029,000000,31.13,31.915,29.84,30.55,365584,0
+TBBK.US,D,20211101,000000,31.39,31.62,30.69,31.04,459399,0
+TBBK.US,D,20211102,000000,31.02,31.52,30.4279,30.54,366292,0
+TBBK.US,D,20211103,000000,30.5,32.08,30.42,32,395521,0
+TBBK.US,D,20211104,000000,31.92,32.172,31.08,31.77,323910,0
+TBBK.US,D,20211105,000000,32.16,33.36,32.155,32.69,271216,0
+TBBK.US,D,20211108,000000,32.94,33.1625,32.09,32.4,216143,0
+TBBK.US,D,20211109,000000,32.27,32.75,31.8,32.39,219950,0
+TBBK.US,D,20211110,000000,32.31,32.52,31.675,31.91,210861,0
+TBBK.US,D,20211111,000000,32.14,32.35,31.49,32.06,155320,0
+TBBK.US,D,20211112,000000,32.05,32.05,31.2,31.58,223981,0
+TBBK.US,D,20211115,000000,31.78,32.17,31.34,31.56,298164,0
+TBBK.US,D,20211116,000000,31.58,31.68,31.04,31.56,315774,0
+TBBK.US,D,20211117,000000,31.37,31.75,30.03,30.07,514935,0
+TBBK.US,D,20211118,000000,30.07,30.9,29.845,30.52,300855,0
+TBBK.US,D,20211119,000000,30.07,30.59,29.77,30.54,344915,0
+TBBK.US,D,20211122,000000,30.75,31.7902,30.54,30.82,526426,0
+TBBK.US,D,20211123,000000,31.04,31.42,30.56,31,242749,0
+TBBK.US,D,20211124,000000,30.75,31.37,30.351,30.98,252541,0
+TBBK.US,D,20211126,000000,30.06,30.16,28.355,29.29,317947,0
+TBBK.US,D,20211129,000000,30.03,30.4963,28.83,29.12,282839,0
+TBBK.US,D,20211130,000000,28.63,29.04,28.02,28.27,371384,0
+TBBK.US,D,20211201,000000,29.15,29.49,27.81,27.83,259883,0
+TBBK.US,D,20211202,000000,28.07,29.53,27.88,29,411268,0
+TBBK.US,D,20211203,000000,29.17,29.43,26.73,26.98,413353,0
+TBBK.US,D,20211206,000000,27.47,27.72,26.75,27.04,474100,0
+TBBK.US,D,20211207,000000,27.84,27.84,26.567,26.79,356873,0
+TBBK.US,D,20211208,000000,27.02,27.215,26.4,26.66,533750,0
+TBBK.US,D,20211209,000000,26.5,26.63,25.83,26.16,310858,0
+TBBK.US,D,20211210,000000,26.66,26.66,25.33,26,250979,0
+TBBK.US,D,20211213,000000,25.88,26.23,25.3,25.33,291123,0
+TBBK.US,D,20211214,000000,25.3,25.75,25.19,25.24,356889,0
+TBBK.US,D,20211215,000000,25.46,25.87,24.91,25.15,709483,0
+TBBK.US,D,20211216,000000,25.82,25.82,24.8,24.83,434358,0
+TBBK.US,D,20211217,000000,24.58,24.78,23.33,24.21,2175467,0
+TBBK.US,D,20211220,000000,23.83,23.83,22.8,23.21,385689,0
+TBBK.US,D,20211221,000000,23.51,24.49,23.5,24.14,379112,0
+TBBK.US,D,20211222,000000,24.09,24.885,23.9504,24.79,209767,0
+TBBK.US,D,20211223,000000,24.97,25.38,24.8,24.82,131385,0
+TBBK.US,D,20211227,000000,24.92,25.39,24.72,25.39,187999,0
+TBBK.US,D,20211228,000000,25.25,25.57,25.03,25.05,168485,0
+TBBK.US,D,20211229,000000,24.87,25.52,24.82,25.51,262907,0
+TBBK.US,D,20211230,000000,25.66,25.89,25.28,25.3,196683,0
+TBBK.US,D,20211231,000000,25.16,25.44,25.07,25.31,218569,0
+TBBK.US,D,20220103,000000,25.55,26.34,25.27,25.68,278783,0
+TBBK.US,D,20220104,000000,25.66,26.505,25.66,25.97,244821,0
+TBBK.US,D,20220105,000000,25.99,26.6,25.96,26.01,340486,0
+TBBK.US,D,20220106,000000,26.21,27.2,26.09,27.13,393118,0
+TBBK.US,D,20220107,000000,27.11,27.59,26.89,27.28,498542,0
+TBBK.US,D,20220110,000000,27.22,27.295,26.45,26.77,324571,0
+TBBK.US,D,20220111,000000,26.75,27.07,26.49,26.75,281509,0
+TBBK.US,D,20220112,000000,27.51,29.83,27.485,29.59,686418,0
+TBBK.US,D,20220113,000000,29.54,31.73,29.54,30.95,936474,0
+TBBK.US,D,20220114,000000,30.6,32.19,30.434,32.12,519877,0
+TBBK.US,D,20220118,000000,32.01,32.69,31.07,31.14,503330,0
+TBBK.US,D,20220119,000000,31.47,32.11,29.91,30,344233,0
+TBBK.US,D,20220120,000000,30.1,30.83,29.14,29.31,414609,0
+TBBK.US,D,20220121,000000,28.89,29.57,28.46,28.6,421877,0
+TBBK.US,D,20220124,000000,28.05,29.37,27.93,29.25,479212,0
+TBBK.US,D,20220125,000000,28.88,28.92,27.86,28.16,512113,0
+TBBK.US,D,20220126,000000,28.5,29.1,27.71,28.07,444922,0
+TBBK.US,D,20220127,000000,28.06,28.46,26.6,26.75,476463,0
+TBBK.US,D,20220128,000000,26.8,27.94,26.41,27.55,483661,0
+TBBK.US,D,20220131,000000,27.63,30.13,27.5,29.82,596224,0
+TBBK.US,D,20220201,000000,29.71,30.48,29.31,30.37,462664,0
+TBBK.US,D,20220202,000000,30.5,31.08,29.82,31,626102,0
+TBBK.US,D,20220203,000000,30.35,31.57,30.23,30.43,478488,0
+TBBK.US,D,20220204,000000,30.73,31.05,29.84,30.8,449231,0
+TBBK.US,D,20220207,000000,30.95,31.52,30.55,30.78,451052,0
+TBBK.US,D,20220208,000000,31.04,31.35,30.74,31,447435,0
+TBBK.US,D,20220209,000000,31.05,31.05,30.2,30.32,344020,0
+TBBK.US,D,20220210,000000,30.1,30.42,29.06,29.46,623709,0
+TBBK.US,D,20220211,000000,29.4,29.44,28.33,28.58,420951,0
+TBBK.US,D,20220214,000000,28.96,29.57,28.505,29.16,368455,0
+TBBK.US,D,20220215,000000,29.6,30.77,29.505,30.34,272037,0
+TBBK.US,D,20220216,000000,29.92,30.38,29.61,30.05,209679,0
+TBBK.US,D,20220217,000000,29.61,29.74,28.58,28.67,243393,0
+TBBK.US,D,20220218,000000,28.59,29.875,28.5,29.3,431252,0
+TBBK.US,D,20220222,000000,29.2,29.8285,28.66,29.19,334789,0
+TBBK.US,D,20220223,000000,29.65,30.12,28.57,28.68,246452,0
+TBBK.US,D,20220224,000000,27.39,28.36,25.14,28.29,264706,0
+TBBK.US,D,20220225,000000,28.64,29.53,28.64,29.35,206577,0
+TBBK.US,D,20220228,000000,28.71,29.36,28.63,29.3,355085,0
+TBBK.US,D,20220301,000000,28.95,29.34,26.83,27.52,685679,0
+TBBK.US,D,20220302,000000,27.89,29.785,27.86,29.52,358004,0
+TBBK.US,D,20220303,000000,29.59,29.59,28.32,28.53,207391,0
+TBBK.US,D,20220304,000000,27.83,27.83,26.24,26.72,270708,0
+TBBK.US,D,20220307,000000,26.5,26.89,24.26,24.35,584475,0
+TBBK.US,D,20220308,000000,24.96,26.335,24.12,24.83,535451,0
+TBBK.US,D,20220309,000000,25.88,26.42,25.6746,26.18,425095,0
+TBBK.US,D,20220310,000000,25.84,27.385,25.68,27.23,376204,0
+TBBK.US,D,20220311,000000,27.7,28.4,27.161,27.27,323720,0
+TBBK.US,D,20220314,000000,27.94,28.48,27.84,28.23,342369,0
+TBBK.US,D,20220315,000000,28.54,28.9,27.69,28.56,356222,0
+TBBK.US,D,20220316,000000,29.07,30.09,28.975,29.74,397024,0
+TBBK.US,D,20220317,000000,29.23,29.95,28.96,29.93,180968,0
+TBBK.US,D,20220318,000000,29.61,29.61,28.93,29.56,499067,0
+TBBK.US,D,20220321,000000,29.79,29.85,28.91,29.31,242769,0
+TBBK.US,D,20220322,000000,29.75,30.56,29.72,30.27,329359,0
+TBBK.US,D,20220323,000000,30.09,30.13,28.57,28.73,306586,0
+TBBK.US,D,20220324,000000,29.05,29.4,28.5,29.33,161000,0
+TBBK.US,D,20220325,000000,29.04,30.31,29.04,30.07,206018,0
+TBBK.US,D,20220328,000000,29.82,30.3099,28.31,29.87,266408,0
+TBBK.US,D,20220329,000000,30.55,31.15,29.63,30.79,527557,0
+TBBK.US,D,20220330,000000,30.59,30.85,28.75,29.52,587676,0
+TBBK.US,D,20220331,000000,29.34,29.72,28.31,28.33,463788,0
+TBBK.US,D,20220401,000000,28.69,28.99,28.31,28.47,334654,0
+TBBK.US,D,20220404,000000,28.57,28.57,27.46,27.61,330215,0
+TBBK.US,D,20220405,000000,27.8,28.15,27.36,27.39,298600,0
+TBBK.US,D,20220406,000000,27,27.47,26.39,26.42,386059,0
+TBBK.US,D,20220407,000000,26.54,26.54,25.69,25.79,550773,0
+TBBK.US,D,20220408,000000,25.77,26.35,25.55,25.83,206410,0
+TBBK.US,D,20220411,000000,25.82,26.52,25.63,25.83,347655,0
+TBBK.US,D,20220412,000000,26.01,26.395,25.38,25.55,295984,0
+TBBK.US,D,20220413,000000,25.3,26.15,25.2,25.89,510550,0
+TBBK.US,D,20220414,000000,25.93,26.24,25.21,25.23,228226,0
+TBBK.US,D,20220418,000000,25.15,25.48,24.94,25.27,241195,0
+TBBK.US,D,20220419,000000,25.49,26.59,25.49,26.38,381350,0
+TBBK.US,D,20220420,000000,26.49,26.91,26.26,26.27,199830,0
+TBBK.US,D,20220421,000000,26.54,26.93,25.46,25.53,234416,0
+TBBK.US,D,20220422,000000,25.33,25.61,24.65,24.72,191502,0
+TBBK.US,D,20220425,000000,24.35,24.9,23.83,24.85,530649,0
+TBBK.US,D,20220426,000000,24.43,24.785,23.51,23.66,350702,0
+TBBK.US,D,20220427,000000,23.63,23.99,23.44,23.66,288428,0
+TBBK.US,D,20220428,000000,24,24.74,23.685,24.54,314724,0
+TBBK.US,D,20220429,000000,24.12,24.61,22.56,22.69,415041,0
+TBBK.US,D,20220502,000000,22.62,22.84,21.68,22,615899,0
+TBBK.US,D,20220503,000000,21.94,22.23,21.53,21.94,706063,0
+TBBK.US,D,20220504,000000,22.12,22.75,21.39,22.49,324279,0
+TBBK.US,D,20220505,000000,22.15,22.15,20.25,20.67,445724,0
+TBBK.US,D,20220506,000000,20.59,20.87,20.01,20.45,480081,0
+TBBK.US,D,20220509,000000,20.02,20.45,19.44,19.66,534178,0
+TBBK.US,D,20220510,000000,19.6,20.175,18.74,19.06,546084,0
+TBBK.US,D,20220511,000000,19.14,19.845,18.7,18.77,318549,0
+TBBK.US,D,20220512,000000,18.68,19,18.0201,18.49,458814,0
+TBBK.US,D,20220513,000000,19.15,19.27,18.78,18.9,378365,0
+TBBK.US,D,20220516,000000,18.72,18.99,18.27,18.53,382885,0
+TBBK.US,D,20220517,000000,19.06,19.54,18.98,19.35,372363,0
+TBBK.US,D,20220518,000000,18.89,19.13,18.27,18.82,594269,0
+TBBK.US,D,20220519,000000,18.52,18.95,18.295,18.44,466865,0
+TBBK.US,D,20220520,000000,18.7,18.81,18.1,18.47,375837,0
+TBBK.US,D,20220523,000000,19.04,19.36,18.64,19.07,546206,0
+TBBK.US,D,20220524,000000,18.9,19,18.18,18.94,280502,0
+TBBK.US,D,20220525,000000,18.91,19.8,18.89,19.57,346229,0
+TBBK.US,D,20220526,000000,19.74,20.46,19.68,20.41,360410,0
+TBBK.US,D,20220527,000000,20.59,21.1,20.43,20.77,371284,0
+TBBK.US,D,20220531,000000,20.75,21.105,20.4,20.83,481098,0
+TBBK.US,D,20220601,000000,20.89,20.91,19.86,20.22,262195,0
+TBBK.US,D,20220602,000000,20.21,20.83,20.01,20.74,230345,0
+TBBK.US,D,20220603,000000,20.5,20.6901,20.21,20.39,274380,0
+TBBK.US,D,20220606,000000,20.7,20.97,20.5,20.67,241388,0
+TBBK.US,D,20220607,000000,20.34,21.02,20.27,20.97,182439,0
+TBBK.US,D,20220608,000000,20.77,21,20.57,20.59,285274,0
+TBBK.US,D,20220609,000000,20.56,20.61,19.4,19.43,313318,0
+TBBK.US,D,20220610,000000,18.96,19.28,18.47,18.72,272622,0
+TBBK.US,D,20220613,000000,18.05,18.39,17.65,17.91,261628,0
+TBBK.US,D,20220614,000000,18.06,18.69,17.58,17.9,377233,0
+TBBK.US,D,20220615,000000,18.19,18.45,17.381,18.07,517893,0
+TBBK.US,D,20220616,000000,17.63,17.63,16.6,16.69,521786,0
+TBBK.US,D,20220617,000000,16.97,17.195,16.59,16.91,999120,0
+TBBK.US,D,20220621,000000,17.62,18.105,17.21,17.9,464819,0
+TBBK.US,D,20220622,000000,17.55,18.56,17.54,18.55,889248,0
+TBBK.US,D,20220623,000000,18.48,18.88,18.255,18.72,554466,0
+TBBK.US,D,20220624,000000,18.94,20.07,18.9,19.68,1223669,0
+TBBK.US,D,20220627,000000,19.76,19.8,18.12,19.55,408061,0
+TBBK.US,D,20220628,000000,19.73,20.06,19.34,19.58,566907,0
+TBBK.US,D,20220629,000000,19.64,19.77,19.131,19.6,431318,0
+TBBK.US,D,20220630,000000,19,20.08,18.75,19.52,545850,0
+TBBK.US,D,20220701,000000,19.51,20.22,18.76,20.16,418097,0
+TBBK.US,D,20220705,000000,19.56,20.42,19.41,20.4,450996,0
+TBBK.US,D,20220706,000000,20.32,20.57,20.03,20.15,362582,0
+TBBK.US,D,20220707,000000,20.37,20.8,20.17,20.35,314058,0
+TBBK.US,D,20220708,000000,20.42,20.72,20.06,20.44,386423,0
+TBBK.US,D,20220711,000000,20.34,20.56,20.25,20.28,442108,0
+TBBK.US,D,20220712,000000,20.01,20.49,20.01,20.29,364169,0
+TBBK.US,D,20220713,000000,19.8,20.24,19.79,19.99,372655,0
+TBBK.US,D,20220714,000000,19.55,19.95,19.5,19.86,323776,0
+TBBK.US,D,20220715,000000,20.36,21.15,20.1,21.05,394268,0
+TBBK.US,D,20220718,000000,21.34,21.74,20.62,21.35,375421,0
+TBBK.US,D,20220719,000000,21.61,22.59,21.48,22.52,351572,0
+TBBK.US,D,20220720,000000,22.46,23.1,22.15,22.99,488227,0
+TBBK.US,D,20220721,000000,22.94,23.13,22.58,23.05,442909,0
+TBBK.US,D,20220722,000000,23,23.17,22.55,22.9,549176,0
+TBBK.US,D,20220725,000000,22.99,23.61,22.65,23.22,493423,0
+TBBK.US,D,20220726,000000,22.94,23.27,22.9,22.99,296937,0
+TBBK.US,D,20220727,000000,23.08,24.205,23.08,24.04,311860,0
+TBBK.US,D,20220728,000000,23.86,24.1,23.27,23.72,635376,0
+TBBK.US,D,20220729,000000,23.53,25.055,23.39,24.6,497055,0
+TBBK.US,D,20220801,000000,24.39,24.74,24.01,24.35,371413,0
+TBBK.US,D,20220802,000000,24.06,24.44,23.495,23.87,304931,0
+TBBK.US,D,20220803,000000,24.2,24.82,23.87,24.63,403006,0
+TBBK.US,D,20220804,000000,24.52,24.73,23.8,24.56,249055,0
+TBBK.US,D,20220805,000000,24.54,24.879,24.22,24.71,342668,0
+TBBK.US,D,20220808,000000,24.77,25.03,24.25,24.47,351743,0
+TBBK.US,D,20220809,000000,24.32,24.53,23.7,23.78,462089,0
+TBBK.US,D,20220810,000000,24.34,24.75,24.07,24.08,433325,0
+TBBK.US,D,20220811,000000,23.98,24.56,23.98,24.54,294413,0
+TBBK.US,D,20220812,000000,24.68,25.24,24.34,25.2,268773,0
+TBBK.US,D,20220815,000000,24.99,25.79,24.78,25.77,264570,0
+TBBK.US,D,20220816,000000,25.54,26.59,25.54,26.27,329884,0
+TBBK.US,D,20220817,000000,25.93,26.02,25.355,25.9,323301,0
+TBBK.US,D,20220818,000000,25.85,25.97,25.37,25.53,453085,0
+TBBK.US,D,20220819,000000,25.19,25.19,24.39,24.52,307584,0
+TBBK.US,D,20220822,000000,24.02,24.13,23.72,23.78,216877,0
+TBBK.US,D,20220823,000000,23.88,24.15,23.72,23.76,211686,0
+TBBK.US,D,20220824,000000,23.75,24.39,23.54,23.94,203994,0
+TBBK.US,D,20220825,000000,24.07,24.51,23.74,24.26,173246,0
+TBBK.US,D,20220826,000000,24.38,24.62,23.66,23.77,225875,0
+TBBK.US,D,20220829,000000,23.51,23.875,23.41,23.65,199271,0
+TBBK.US,D,20220830,000000,23.83,23.93,23.45,23.85,247401,0
+TBBK.US,D,20220831,000000,24.01,24.06,23.72,23.72,245223,0
+TBBK.US,D,20220901,000000,23.61,23.705,23.13,23.67,254986,0
+TBBK.US,D,20220902,000000,24.07,24.46,23.44,23.59,188602,0
+TBBK.US,D,20220906,000000,23.6,24.25,22.645,22.94,308434,0
+TBBK.US,D,20220907,000000,22.85,23.295,22.73,23.28,249326,0
+TBBK.US,D,20220908,000000,22.98,23.94,22.89,23.73,205147,0
+TBBK.US,D,20220909,000000,23.89,24.5,23.72,24.37,185513,0
+TBBK.US,D,20220912,000000,24.4,24.7,24.01,24.23,230760,0
+TBBK.US,D,20220913,000000,23.47,23.59,23.041,23.17,308153,0
+TBBK.US,D,20220914,000000,23.18,23.27,22.62,22.88,214949,0
+TBBK.US,D,20220915,000000,22.88,23.69,22.88,23.41,229090,0
+TBBK.US,D,20220916,000000,23.01,23.23,22.4354,23.15,747651,0
+TBBK.US,D,20220919,000000,22.92,23.73,22.56,23.48,262177,0
+TBBK.US,D,20220920,000000,23.22,23.908,23.22,23.79,168439,0
+TBBK.US,D,20220921,000000,23.92,24.45,23.57,23.61,205636,0
+TBBK.US,D,20220922,000000,23.62,23.68,22.63,22.9,190123,0
+TBBK.US,D,20220923,000000,22.53,22.73,22.13,22.49,198649,0
+TBBK.US,D,20220926,000000,22.28,22.75,22.09,22.24,183471,0
+TBBK.US,D,20220927,000000,22.44,22.76,21.82,22.06,173813,0
+TBBK.US,D,20220928,000000,22.12,22.67,21.94,22.4,262193,0
+TBBK.US,D,20220929,000000,22.07,22.18,21.585,22.03,201425,0
+TBBK.US,D,20220930,000000,22.04,22.71,21.94,21.98,229889,0
+TBBK.US,D,20221003,000000,22.14,22.97,21.76,22.6,318096,0
+TBBK.US,D,20221004,000000,22.81,23.81,22.81,23.71,282512,0
+TBBK.US,D,20221005,000000,23.27,23.58,23.085,23.57,207237,0
+TBBK.US,D,20221006,000000,23.33,23.69,23.3,23.35,173404,0
+TBBK.US,D,20221007,000000,23.14,23.215,22.58,22.68,261333,0
+TBBK.US,D,20221010,000000,22.76,23.3,22.74,22.85,141749,0
+TBBK.US,D,20221011,000000,22.72,23.56,22.1101,23.36,255211,0
+TBBK.US,D,20221012,000000,23.39,23.51,22.8,23.2,209225,0
+TBBK.US,D,20221013,000000,22.78,24.36,22.57,24.3,219139,0
+TBBK.US,D,20221014,000000,24.55,24.89,24.055,24.2,287584,0
+TBBK.US,D,20221017,000000,24.58,25.41,24.48,25.34,260923,0
+TBBK.US,D,20221018,000000,25.85,26.045,24.99,25.22,304043,0
+TBBK.US,D,20221019,000000,24.87,25.195,24.3,24.72,209458,0
+TBBK.US,D,20221020,000000,24.6,24.855,23.37,23.9,299988,0
+TBBK.US,D,20221021,000000,24.08,24.38,23.67,24.16,351818,0
+TBBK.US,D,20221024,000000,24.47,25.27,24.24,25.03,239749,0
+TBBK.US,D,20221025,000000,24.91,25.46,24.74,25.16,349146,0
+TBBK.US,D,20221026,000000,25.11,25.61,25.11,25.2,218106,0
+TBBK.US,D,20221027,000000,25.37,25.7,25.03,25.17,348130,0
+TBBK.US,D,20221028,000000,24.5,28.46,23.3,28.37,633740,0
+TBBK.US,D,20221031,000000,28.45,29.59,27.47,27.58,637070,0
+TBBK.US,D,20221101,000000,27.94,28.31,27.38,28.3,487220,0
+TBBK.US,D,20221102,000000,28.77,29.19,27.96,28.53,633157,0
+TBBK.US,D,20221103,000000,28.29,29.37,27.875,29,348189,0
+TBBK.US,D,20221104,000000,29.39,30.58,29.3,30.55,448529,0
+TBBK.US,D,20221107,000000,30.61,30.845,30.15,30.25,349188,0
+TBBK.US,D,20221108,000000,30.26,30.55,29.165,29.28,296977,0
+TBBK.US,D,20221109,000000,29.02,29.71,28.86,29.16,254538,0
+TBBK.US,D,20221110,000000,30,30.69,29.84,29.91,422587,0
+TBBK.US,D,20221111,000000,29.9,30.25,29.41,29.46,333875,0
+TBBK.US,D,20221114,000000,29.31,30.61,29.11,30.48,416733,0
+TBBK.US,D,20221115,000000,30.75,31.59,30.51,30.88,328837,0
+TBBK.US,D,20221116,000000,30.73,30.89,30.125,30.26,287070,0
+TBBK.US,D,20221117,000000,29.95,30.23,29.45,29.72,199175,0
+TBBK.US,D,20221118,000000,30.44,30.53,29.48,29.62,353581,0
+TBBK.US,D,20221121,000000,29.54,30.395,29.54,30.25,202036,0
+TBBK.US,D,20221122,000000,30.36,30.775,30.16,30.38,227503,0
+TBBK.US,D,20221123,000000,30.32,30.9,30.31,30.61,230241,0
+TBBK.US,D,20221125,000000,30.55,31.4,30.51,31.1,114793,0
+TBBK.US,D,20221128,000000,30.76,30.78,29.61,29.8,257053,0
+TBBK.US,D,20221129,000000,29.81,30.1,29.36,29.4,182189,0
+TBBK.US,D,20221130,000000,29.58,30.13,29.14,29.97,393996,0
+TBBK.US,D,20221201,000000,30.12,30.55,29.62,30.05,168452,0
+TBBK.US,D,20221202,000000,29.51,30.07,29.51,29.75,163856,0
+TBBK.US,D,20221205,000000,29.54,29.67,28.38,28.98,319280,0
+TBBK.US,D,20221206,000000,28.94,29.15,28.19,28.57,227889,0
+TBBK.US,D,20221207,000000,28.45,29,28.16,28.56,248070,0
+TBBK.US,D,20221208,000000,28.67,29.13,28.51,28.73,188061,0
+TBBK.US,D,20221209,000000,28.57,28.94,28.53,28.65,195607,0
+TBBK.US,D,20221212,000000,28.69,29.045,28.34,28.72,290524,0
+TBBK.US,D,20221213,000000,29.39,29.68,28.19,28.66,369824,0
+TBBK.US,D,20221214,000000,28.74,28.75,28.12,28.26,474277,0
+TBBK.US,D,20221215,000000,28.11,28.26,27.35,27.47,412501,0
+TBBK.US,D,20221216,000000,27.12,28.065,27.1,27.99,1097744,0
+TBBK.US,D,20221219,000000,27.94,28.11,27.66,28.02,237495,0
+TBBK.US,D,20221220,000000,28.05,28.5,27.95,28.17,275648,0
+TBBK.US,D,20221221,000000,28.42,29.11,28.42,28.92,296212,0
+TBBK.US,D,20221222,000000,28.81,28.81,28.105,28.49,208840,0
+TBBK.US,D,20221223,000000,28.52,29.26,28.455,28.97,207109,0
+TBBK.US,D,20221227,000000,29.08,29.55,28.78,28.81,211907,0
+TBBK.US,D,20221228,000000,28.94,29.15,28.24,28.29,175312,0
+TBBK.US,D,20221229,000000,28.47,28.945,28.43,28.73,176236,0
+TBBK.US,D,20221230,000000,28.47,28.72,28.15,28.38,333462,0
+TBBK.US,D,20230103,000000,28.63,29.59,28.63,29.33,464813,0
+TBBK.US,D,20230104,000000,29.62,29.85,29.23,29.47,374109,0
+TBBK.US,D,20230105,000000,29.18,29.18,28.49,28.67,270591,0
+TBBK.US,D,20230106,000000,28.8,29.74,28.79,29.6,223065,0
+TBBK.US,D,20230109,000000,29.75,29.89,28.92,28.98,155628,0
+TBBK.US,D,20230110,000000,29.07,29.73,29.06,29.69,186135,0
+TBBK.US,D,20230111,000000,29.87,30.14,29.81,30.11,140513,0
+TBBK.US,D,20230112,000000,30.19,30.59,29.95,30.25,161654,0
+TBBK.US,D,20230113,000000,29.75,30.32,29.6,30.27,155570,0
+TBBK.US,D,20230117,000000,30.23,30.49,29.925,30.29,172733,0
+TBBK.US,D,20230118,000000,30.24,30.24,29.03,29.05,252736,0
+TBBK.US,D,20230119,000000,28.77,28.86,27.96,28.3,355439,0
+TBBK.US,D,20230120,000000,28.82,28.87,28.22,28.63,350745,0
+TBBK.US,D,20230123,000000,28.62,29.23,28.53,28.95,280394,0
+TBBK.US,D,20230124,000000,28.93,29.09,28.56,28.71,200658,0
+TBBK.US,D,20230125,000000,28.59,29.23,28.225,29.21,572636,0
+TBBK.US,D,20230126,000000,29.39,29.7,28.7,29.17,234687,0
+TBBK.US,D,20230127,000000,30.09,34.8,29.58,33.83,1318008,0
+TBBK.US,D,20230130,000000,34.21,34.49,32.22,32.71,532884,0
+TBBK.US,D,20230131,000000,32.76,34.02,32.42,33.93,546257,0
+TBBK.US,D,20230201,000000,33.89,34.39,33.58,34.11,487823,0
+TBBK.US,D,20230202,000000,34.25,35.53,34.25,34.97,409215,0
+TBBK.US,D,20230203,000000,34.67,35.898,34.67,35.72,347420,0
+TBBK.US,D,20230206,000000,35.44,35.99,35.35,35.7,334090,0
+TBBK.US,D,20230207,000000,35.56,36.07,35.18,35.68,202563,0
+TBBK.US,D,20230208,000000,35.21,35.61,34.96,35.35,183447,0
+TBBK.US,D,20230209,000000,35.53,35.65,34.84,35.17,176461,0
+TBBK.US,D,20230210,000000,34.97,35.12,34.67,34.87,263409,0
+TBBK.US,D,20230213,000000,35.1,35.74,34.66,35.67,266294,0
+TBBK.US,D,20230214,000000,35.56,36.135,35.15,35.81,185205,0
+TBBK.US,D,20230215,000000,35.63,36.41,35.45,36.34,203119,0
+TBBK.US,D,20230216,000000,36.07,36.3525,35.5853,36.1,212623,0
+TBBK.US,D,20230217,000000,36.13,37.58,36.12,37.16,450605,0
+TBBK.US,D,20230221,000000,36.81,36.81,34.265,34.39,443713,0
+TBBK.US,D,20230222,000000,34.48,34.895,33.43,34.08,447278,0
+TBBK.US,D,20230223,000000,34.24,34.67,33.87,34.12,274547,0
+TBBK.US,D,20230224,000000,33.84,34.3,33.53,34.3,266323,0
+TBBK.US,D,20230227,000000,34.67,35.08,34.315,34.54,310027,0
+TBBK.US,D,20230228,000000,34.62,35.42,34.57,34.59,466447,0
+TBBK.US,D,20230301,000000,34.55,34.98,34.37,34.6,232621,0
+TBBK.US,D,20230302,000000,34.27,34.69,33.76,34.57,269544,0
+TBBK.US,D,20230303,000000,34.76,35.35,34.4,35.27,262399,0
+TBBK.US,D,20230306,000000,35.35,35.41,34.22,34.73,297805,0
+TBBK.US,D,20230307,000000,34.63,34.7,33.46,33.63,305865,0
+TBBK.US,D,20230308,000000,33.77,34.1,33.37,34.03,165611,0
+TBBK.US,D,20230309,000000,33.57,33.9,32,32.23,388033,0
+TBBK.US,D,20230310,000000,31.4,31.525,29.7,30.49,743755,0
+TBBK.US,D,20230313,000000,29.04,29.075,25.1275,26,1862046,0
+TBBK.US,D,20230314,000000,29.54,31.55,27.665,30.15,1159796,0
+TBBK.US,D,20230315,000000,28.55,30.98,28.075,29.95,623082,0
+TBBK.US,D,20230316,000000,29.27,32.53,29,31.99,664074,0
+TBBK.US,D,20230317,000000,31.21,31.485,29.23,29.92,1040387,0
+TBBK.US,D,20230320,000000,30.67,30.96,28.95,29.01,448736,0
+TBBK.US,D,20230321,000000,30.46,31.09,30.15,30.25,475566,0
+TBBK.US,D,20230322,000000,30.16,30.235,28.54,28.57,418212,0
+TBBK.US,D,20230323,000000,28.97,29.08,27.475,27.62,446879,0
+TBBK.US,D,20230324,000000,27.04,28.44,27.005,28.21,501352,0
+TBBK.US,D,20230327,000000,29.39,29.39,28.72,28.96,375517,0
+TBBK.US,D,20230328,000000,28.74,29.11,28.15,28.34,363558,0
+TBBK.US,D,20230329,000000,28.8,28.87,28.08,28.25,308944,0
+TBBK.US,D,20230330,000000,28.51,28.63,27.49,27.58,791626,0
+TBBK.US,D,20230331,000000,27.91,28.37,27.41,27.85,537211,0
+TBBK.US,D,20230403,000000,28.02,28.54,27.55,27.85,590153,0
+TBBK.US,D,20230404,000000,28.06,28.06,26.44,27.04,315835,0
+TBBK.US,D,20230405,000000,26.56,27.05,26.42,26.8,335733,0
+TBBK.US,D,20230406,000000,26.81,27.555,26.81,27.35,337958,0
+TBBK.US,D,20230410,000000,27.14,27.9,26.93,27.75,284743,0
+TBBK.US,D,20230411,000000,27.86,28.34,27.54,27.86,252076,0
+TBBK.US,D,20230412,000000,28.09,28.44,27.62,27.67,213871,0
+TBBK.US,D,20230413,000000,27.84,28.31,27.66,27.75,264853,0
+TBBK.US,D,20230414,000000,28.17,28.42,26.92,27,300096,0
+TBBK.US,D,20230417,000000,26.94,27.445,26.61,27.35,281851,0
+TBBK.US,D,20230418,000000,27.35,27.68,26.825,26.89,193736,0
+TBBK.US,D,20230419,000000,27.01,28.18,26.93,27.91,225697,0
+TBBK.US,D,20230420,000000,27.44,27.73,27.0086,27.44,256895,0
+TBBK.US,D,20230421,000000,27.34,27.575,27.04,27.36,175526,0
+TBBK.US,D,20230424,000000,27.25,27.75,27.1,27.3,168212,0
+TBBK.US,D,20230425,000000,26.9,27.15,25.965,26.08,206547,0
+TBBK.US,D,20230426,000000,26.12,26.92,26.12,26.69,367357,0
+TBBK.US,D,20230427,000000,27.07,27.885,26.97,27.8,460358,0
+TBBK.US,D,20230428,000000,28.98,32.82,28.485,31.91,973491,0
+TBBK.US,D,20230501,000000,32.17,32.17,30.37,30.74,401531,0
+TBBK.US,D,20230502,000000,30.59,30.75,29.29,29.72,616445,0
+TBBK.US,D,20230503,000000,29.87,31.22,29.87,30.04,497593,0
+TBBK.US,D,20230504,000000,28.96,29.53,28.04,29.01,568117,0
+TBBK.US,D,20230505,000000,30.48,30.99,29.85,30.78,417019,0
+TBBK.US,D,20230508,000000,31.17,31.17,29.71,29.74,351091,0
+TBBK.US,D,20230509,000000,29.51,29.76,29.13,29.25,188532,0
+TBBK.US,D,20230510,000000,30.06,30.06,28.91,29.08,345414,0
+TBBK.US,D,20230511,000000,28.5,29.41,28.46,28.49,264662,0
+TBBK.US,D,20230512,000000,28.85,28.99,28.41,28.8,190404,0
+TBBK.US,D,20230515,000000,28.77,29.83,28.77,29.75,182114,0
+TBBK.US,D,20230516,000000,29.85,30.135,29.04,29.11,212504,0
+TBBK.US,D,20230517,000000,29.93,32.15,29.5,32.01,605072,0
+TBBK.US,D,20230518,000000,31.99,32.0704,30.75,31.78,419442,0
+TBBK.US,D,20230519,000000,32.3,32.38,30.77,31.25,333118,0
+TBBK.US,D,20230522,000000,31.52,31.69,31.15,31.29,372212,0
+TBBK.US,D,20230523,000000,31.25,31.8,31,31.56,511322,0
+TBBK.US,D,20230524,000000,31.19,31.99,30.7989,31.92,420252,0
+TBBK.US,D,20230525,000000,31.77,32.46,31.77,32.34,304458,0
+TBBK.US,D,20230526,000000,32,33.56,32,33.04,243562,0
+TBBK.US,D,20230530,000000,33.15,33.49,32.2,32.68,387097,0
+TBBK.US,D,20230531,000000,32.36,32.55,30.73,30.86,553810,0
+TBBK.US,D,20230601,000000,31.09,32.4,30.91,31.39,347252,0
+TBBK.US,D,20230602,000000,32.25,33.57,31.815,33.32,488342,0
+TBBK.US,D,20230605,000000,33.13,33.2998,32.345,32.76,330899,0
+TBBK.US,D,20230606,000000,32.76,34.95,32.76,34.59,328639,0
+TBBK.US,D,20230607,000000,35.1,36.1,34.67,35.75,565515,0
+TBBK.US,D,20230608,000000,35.54,36.285,33.2137,36.17,404358,0
+TBBK.US,D,20230609,000000,36.2,36.69,35.77,35.85,255331,0
+TBBK.US,D,20230612,000000,35.91,36.67,35.08,35.19,276257,0
+TBBK.US,D,20230613,000000,35.49,36.485,35.02,36.35,300170,0
+TBBK.US,D,20230614,000000,36.56,36.78,35.49,35.81,360100,0
+TBBK.US,D,20230615,000000,35.35,36.19,35.35,35.79,297809,0
+TBBK.US,D,20230616,000000,36.14,36.14,34.45,34.85,835664,0
+TBBK.US,D,20230620,000000,34.68,34.89,33.925,34.16,384870,0
+TBBK.US,D,20230621,000000,34.15,34.45,33.44,33.69,202508,0
+TBBK.US,D,20230622,000000,33.62,33.67,32.42,32.73,246403,0
+TBBK.US,D,20230623,000000,32.05,32.5325,31.37,31.74,1346644,0
+TBBK.US,D,20230626,000000,32.5,32.51,31.685,31.79,332108,0
+TBBK.US,D,20230627,000000,31.94,32.47,31.55,31.83,273188,0
+TBBK.US,D,20230628,000000,31.82,32.29,31.24,31.97,231297,0
+TBBK.US,D,20230629,000000,31.99,33.08,31.99,32.64,278125,0
+TBBK.US,D,20230630,000000,33,33,32.22,32.65,313010,0
+TBBK.US,D,20230703,000000,32.55,33.325,32.4404,33.2,173392,0
+TBBK.US,D,20230705,000000,33.12,33.31,32.6,32.62,224055,0
+TBBK.US,D,20230706,000000,32.45,32.45,31.55,32.16,267776,0
+TBBK.US,D,20230707,000000,32.15,32.98,31.72,32.35,314603,0
+TBBK.US,D,20230710,000000,32.28,33.38,32.215,33.36,238265,0
+TBBK.US,D,20230711,000000,33.5,33.92,33.17,33.46,230483,0
+TBBK.US,D,20230712,000000,34.03,35.34,34.03,35.1,407450,0
+TBBK.US,D,20230713,000000,35.37,36.24,35.1,36.1,364605,0
+TBBK.US,D,20230714,000000,36.36,36.36,35.19,35.49,232399,0
+TBBK.US,D,20230717,000000,35.49,37.0799,35.49,36.78,218480,0
+TBBK.US,D,20230718,000000,36.9,38.86,36.66,38.55,435817,0
+TBBK.US,D,20230719,000000,38.75,39.16,38.315,38.66,320579,0
+TBBK.US,D,20230720,000000,38.66,38.86,37.5563,38.2,257166,0
+TBBK.US,D,20230721,000000,38.7,38.8,38.17,38.54,346205,0
+TBBK.US,D,20230724,000000,38.53,39.9,38.53,39.48,432066,0
+TBBK.US,D,20230725,000000,39.48,40.33,39.09,39.38,438083,0
+TBBK.US,D,20230726,000000,39.95,40.715,39.74,40.59,619282,0
+TBBK.US,D,20230727,000000,41.42,41.52,38.56,39.06,677153,0
+TBBK.US,D,20230728,000000,39.45,40.102,37.77,38.5,747438,0
+TBBK.US,D,20230731,000000,38.71,38.93,37.15,37.9,570410,0
+TBBK.US,D,20230801,000000,37.84,38.63,37.11,38.45,361226,0
+TBBK.US,D,20230802,000000,38.35,39.02,38.03,38.54,260142,0
+TBBK.US,D,20230803,000000,38.32,39.66,38.04,39.62,350903,0
+TBBK.US,D,20230804,000000,39.67,40.8875,39.6,40.05,499323,0
+TBBK.US,D,20230807,000000,40.34,40.6099,39.945,40.36,273670,0
+TBBK.US,D,20230808,000000,39.22,40.31,38.76,40.2,242804,0
+TBBK.US,D,20230809,000000,40.05,40.06,38.53,38.71,273478,0
+TBBK.US,D,20230810,000000,39.09,39.28,37.95,38.42,272845,0
+TBBK.US,D,20230811,000000,38.15,38.675,37.93,38.11,190478,0
+TBBK.US,D,20230814,000000,37.75,37.81,37.35,37.68,210567,0
+TBBK.US,D,20230815,000000,37.2,37.66,36.47,36.63,265564,0
+TBBK.US,D,20230816,000000,36.63,37.835,35.86,35.87,233899,0
+TBBK.US,D,20230817,000000,35.98,36.155,35.17,35.28,214043,0
+TBBK.US,D,20230818,000000,34.88,35.68,34.35,35.27,245623,0
+TBBK.US,D,20230821,000000,35.32,35.59,34.62,35.33,202017,0
+TBBK.US,D,20230822,000000,35.26,35.64,34.86,34.99,191796,0
+TBBK.US,D,20230823,000000,35.02,35.98,34.84,35.85,181036,0
+TBBK.US,D,20230824,000000,35.69,36.41,35.17,35.56,211127,0
+TBBK.US,D,20230825,000000,35.72,36.12,34.78,35.59,153947,0
+TBBK.US,D,20230828,000000,35.78,36.57,35.64,36.33,154995,0
+TBBK.US,D,20230829,000000,36.33,36.86,35.89,36.77,198425,0
+TBBK.US,D,20230830,000000,36.77,36.91,36.41,36.66,186325,0
+TBBK.US,D,20230831,000000,36.71,36.94,36.4947,36.71,337891,0
+TBBK.US,D,20230901,000000,37.06,37.67,37.05,37.59,372736,0
+TBBK.US,D,20230905,000000,37.03,37.03,35.67,35.69,280895,0
+TBBK.US,D,20230906,000000,35.69,36.39,35.64,35.99,201132,0
+TBBK.US,D,20230907,000000,35.8,37.09,35.8,36.24,358536,0
+TBBK.US,D,20230908,000000,36.4,36.86,35.77,36.52,263213,0
+TBBK.US,D,20230911,000000,36.77,37,35.64,35.78,222831,0
+TBBK.US,D,20230912,000000,35.84,36.35,35.59,36.26,236859,0
+TBBK.US,D,20230913,000000,36.28,36.78,35.87,36.4,251954,0
+TBBK.US,D,20230914,000000,36.73,37.175,36.33,36.71,305225,0
+TBBK.US,D,20230915,000000,36.45,36.52,35.75,36.12,880678,0
+TBBK.US,D,20230918,000000,36.06,36.09,35.11,35.12,224300,0
+TBBK.US,D,20230919,000000,35.19,35.62,34.5675,35.01,201536,0
+TBBK.US,D,20230920,000000,35.22,35.8,34.52,34.62,177048,0
+TBBK.US,D,20230921,000000,34.29,34.67,34.01,34.02,205724,0
+TBBK.US,D,20230922,000000,34.1,34.32,33.76,34.06,126649,0
+TBBK.US,D,20230925,000000,33.8,34.63,33.8,34.52,130466,0
+TBBK.US,D,20230926,000000,34.2,34.815,33.96,34.03,213097,0
+TBBK.US,D,20230927,000000,34.3,34.87,34.23,34.56,166281,0
+TBBK.US,D,20230928,000000,34.5,35.19,34.5,34.57,265540,0
+TBBK.US,D,20230929,000000,34.97,35.25,34.401,34.5,161547,0
+TBBK.US,D,20231002,000000,34.32,34.46,33.805,34.15,265058,0
+TBBK.US,D,20231003,000000,33.93,34.72,33.5,33.86,288922,0
+TBBK.US,D,20231004,000000,33.99,34.45,33.55,34.07,168239,0
+TBBK.US,D,20231005,000000,34,34.83,34,34.6,421299,0
+TBBK.US,D,20231006,000000,34.33,35.05,34.25,34.28,500732,0
+TBBK.US,D,20231009,000000,34.04,34.68,33.67,34.6,210047,0
+TBBK.US,D,20231010,000000,34.83,35.29,34.76,34.89,198975,0
+TBBK.US,D,20231011,000000,35.08,35.73,34.41,34.66,296699,0
+TBBK.US,D,20231012,000000,34.73,34.73,33.7,34.36,243634,0
+TBBK.US,D,20231013,000000,34.62,34.8,33.35,33.68,267279,0
+TBBK.US,D,20231016,000000,34.21,34.96,33.4199,34.96,202331,0
+TBBK.US,D,20231017,000000,34.91,36.61,34.91,35.39,528699,0
+TBBK.US,D,20231018,000000,35.04,35.825,33.83,34.03,210800,0
+TBBK.US,D,20231019,000000,34.1,34.35,33.075,33.15,287633,0
+TBBK.US,D,20231020,000000,33.3,33.3,31.89,32.18,725401,0
+TBBK.US,D,20231023,000000,32.08,32.94,32.01,32.11,430086,0
+TBBK.US,D,20231024,000000,32.54,32.54,31.36,31.77,689245,0
+TBBK.US,D,20231025,000000,31.65,32.86,30.74,32.35,529947,0
+TBBK.US,D,20231026,000000,32.39,34.2,32.39,33,369457,0
+TBBK.US,D,20231027,000000,34.99,36.38,34.045,34.78,782929,0
+TBBK.US,D,20231030,000000,35.51,35.86,34.01,34.54,597301,0
+TBBK.US,D,20231031,000000,34.66,35.96,34.29,35.65,814344,0
+TBBK.US,D,20231101,000000,35.89,37.18,35.51,37.01,461042,0
+TBBK.US,D,20231102,000000,37.42,38.68,37.42,38.54,356564,0
+TBBK.US,D,20231103,000000,39.36,40.09,39.1,39.27,426065,0
+TBBK.US,D,20231106,000000,39.74,40.18,38.9,39.22,348107,0
+TBBK.US,D,20231107,000000,39.13,39.24,38.06,38.2,302164,0
+TBBK.US,D,20231108,000000,38.36,38.36,37.28,37.85,237930,0
+TBBK.US,D,20231109,000000,37.94,38.1,37.02,37.35,212571,0
+TBBK.US,D,20231110,000000,37.67,37.97,36.97,37.55,242203,0
+TBBK.US,D,20231113,000000,37.49,37.76,37.19,37.52,227975,0
+TBBK.US,D,20231114,000000,38.27,40.19,38.27,39.92,418869,0
+TBBK.US,D,20231115,000000,39.85,40.4581,39.24,39.6,352031,0
+TBBK.US,D,20231116,000000,39.67,39.87,38.66,38.7,200658,0
+TBBK.US,D,20231117,000000,39.22,39.84,39,39.55,286979,0
+TBBK.US,D,20231120,000000,39.78,39.78,39.09,39.31,131082,0
+TBBK.US,D,20231121,000000,39.1,39.3,38.44,38.46,171631,0
+TBBK.US,D,20231122,000000,38.87,39.17,38.58,38.82,149953,0
+TBBK.US,D,20231124,000000,39.02,39.18,38.56,38.88,63551,0
+TBBK.US,D,20231127,000000,38.69,38.69,37.8425,38.24,231694,0
+TBBK.US,D,20231128,000000,38.1,38.81,37.75,38.71,379591,0
+TBBK.US,D,20231129,000000,39.05,39.95,38.99,39.1,449804,0
+TBBK.US,D,20231130,000000,39.3,39.646,38.77,39.01,342618,0
+TBBK.US,D,20231201,000000,38.8,40.05,38.63,39.09,644976,0
+TBBK.US,D,20231204,000000,38.62,40.44,38.62,39.99,880722,0
+TBBK.US,D,20231205,000000,39.87,39.87,38.71,39.42,341795,0
+TBBK.US,D,20231206,000000,39.96,40.99,38.85,38.93,626368,0
+TBBK.US,D,20231207,000000,39.14,39.88,37.795,39.87,678750,0
+TBBK.US,D,20231208,000000,39.8,40.41,38.73,39.29,705719,0
+TBBK.US,D,20231211,000000,39.46,39.46,38.61,38.95,605153,0
+TBBK.US,D,20231212,000000,39.11,39.44,38.92,39.19,416975,0
+TBBK.US,D,20231213,000000,39.23,40.49,38.48,40.25,471416,0
+TBBK.US,D,20231214,000000,41.18,42.27,40.65,41.51,533541,0
+TBBK.US,D,20231215,000000,41.82,42.0699,39.87,40.51,1117357,0
+TBBK.US,D,20231218,000000,40.98,41.86,40.26,40.59,474772,0
+TBBK.US,D,20231219,000000,40.99,42.13,40.86,41.95,396414,0
+TBBK.US,D,20231220,000000,41.87,42.46,40.52,40.53,446460,0
+TBBK.US,D,20231221,000000,41.24,41.3,39.95,40.07,688508,0
+TBBK.US,D,20231222,000000,40.41,41.05,39.99,40.19,342445,0
+TBBK.US,D,20231226,000000,40.36,40.61,40,40.35,277714,0
+TBBK.US,D,20231227,000000,40.25,40.3,39.64,39.85,325008,0
+TBBK.US,D,20231228,000000,39.85,40.02,39.36,39.79,255914,0
+TBBK.US,D,20231229,000000,39.74,39.86,38.52,38.56,346929,0
+TBBK.US,D,20240102,000000,38.52,39.01,38.1,38.37,351034,0
+TBBK.US,D,20240103,000000,38.18,38.26,37.02,37.03,525402,0
+TBBK.US,D,20240104,000000,37.25,38.17,37.23,37.73,418027,0
+TBBK.US,D,20240105,000000,37.32,38.31,37.26,37.62,418028,0
+TBBK.US,D,20240108,000000,37.55,38.25,37.55,38.25,289226,0
+TBBK.US,D,20240109,000000,37.62,38.44,37.32,38.34,372713,0
+TBBK.US,D,20240110,000000,38.34,39.23,38.225,39.04,351249,0
+TBBK.US,D,20240111,000000,38.73,39.6099,38.14,39.42,471719,0
+TBBK.US,D,20240112,000000,39.82,40.14,38.45,38.54,338084,0
+TBBK.US,D,20240116,000000,38,38.52,37.57,37.8,278188,0
+TBBK.US,D,20240117,000000,37.25,38.02,37.1,37.95,267266,0
+TBBK.US,D,20240118,000000,38.15,38.44,37.65,38.1,241734,0
+TBBK.US,D,20240119,000000,38.3,39.12,38.07,39.12,237772,0
+TBBK.US,D,20240122,000000,39.1,40.91,39.1,40.87,477587,0
+TBBK.US,D,20240123,000000,41,41.41,40.36,40.97,495423,0
+TBBK.US,D,20240124,000000,41.36,42.17,41.11,41.22,377652,0
+TBBK.US,D,20240125,000000,41.89,42.08,40.05,40.49,843283,0
+TBBK.US,D,20240126,000000,41.1,44.18,40.48,43.65,773048,0
+TBBK.US,D,20240129,000000,43.93,45.46,43.93,45.23,532333,0
+TBBK.US,D,20240130,000000,45.07,47.11,44.53,46.99,668695,0
+TBBK.US,D,20240131,000000,46.26,46.69,43.53,43.64,628387,0
+TBBK.US,D,20240201,000000,44.32,44.86,41.53,42.36,614548,0
+TBBK.US,D,20240202,000000,42.02,43.29,41.8,42.66,421532,0
+TBBK.US,D,20240205,000000,42.14,42.575,41.37,42.37,493408,0
+TBBK.US,D,20240206,000000,42.59,43.38,41.56,42.45,675679,0
+TBBK.US,D,20240207,000000,42.57,42.66,41.14,42.12,586724,0
+TBBK.US,D,20240208,000000,41.83,42.7,41.78,42.63,463064,0
+TBBK.US,D,20240209,000000,42.77,44.15,42.41,43.89,516905,0
+TBBK.US,D,20240212,000000,43.82,45.458,43.82,44.4,501997,0
+TBBK.US,D,20240213,000000,42.52,43.41,42.25,42.74,466150,0
+TBBK.US,D,20240214,000000,43.3,43.79,42.15,42.71,304446,0
+TBBK.US,D,20240215,000000,42.84,44.17,42.04,43.7,420799,0
+TBBK.US,D,20240216,000000,43.17,44.66,43,44.05,357242,0
+TBBK.US,D,20240220,000000,43.24,44.4,43.24,43.58,273480,0
+TBBK.US,D,20240221,000000,43.48,43.83,43.06,43.6,283367,0
+TBBK.US,D,20240222,000000,43.32,43.83,43,43.2,261920,0
+TBBK.US,D,20240223,000000,43.03,44.37,42.86,43.86,335213,0
+TBBK.US,D,20240226,000000,43.6,44.72,43.31,44.55,349523,0
+TBBK.US,D,20240227,000000,44.8,45.39,44.6,45.03,307211,0
+TBBK.US,D,20240228,000000,44.51,45.2,44.46,44.65,287988,0
+TBBK.US,D,20240229,000000,45.52,46.235,44.36,44.64,306555,0
+TBBK.US,D,20240301,000000,44.4,44.52,43.6,44.11,310129,0
+TBBK.US,D,20240304,000000,44.01,45,41.66,42.09,629923,0
+TBBK.US,D,20240305,000000,41.79,42.88,40.01,40.43,1440408,0
+TBBK.US,D,20240306,000000,40.51,40.8,39.56,40.08,690329,0
+TBBK.US,D,20240307,000000,40.36,40.785,37.31,37.84,1027094,0
+TBBK.US,D,20240308,000000,38.3,38.38,36.25,36.49,1361215,0
+TBBK.US,D,20240311,000000,36.62,37.305,36.58,36.87,723156,0
+TBBK.US,D,20240312,000000,36.73,37.1113,36.19,36.35,839929,0
+TBBK.US,D,20240313,000000,36.73,37.22,35.1,35.55,1296241,0
+TBBK.US,D,20240314,000000,35.57,36.15,33.97,34.33,732838,0
+TBBK.US,D,20240315,000000,34.26,35.1,33.85,34.36,2493326,0
+TBBK.US,D,20240318,000000,34.22,35.01,33.975,34.87,585430,0
+TBBK.US,D,20240319,000000,34.98,36.09,34.71,35.04,531452,0
+TBBK.US,D,20240320,000000,34.91,36.255,34.705,35.75,622418,0
+TBBK.US,D,20240321,000000,36.04,36.33,31.93,32.12,3677460,0
+TBBK.US,D,20240322,000000,31.83,31.97,30.575,31.3,1666516,0
+TBBK.US,D,20240325,000000,31.17,32.43,31.17,31.85,1009885,0
+TBBK.US,D,20240326,000000,32.07,32.21,31.495,31.85,740127,0
+TBBK.US,D,20240327,000000,32.09,33.855,31.66,33.78,1014287,0
+TBBK.US,D,20240328,000000,33.71,34.24,33.32,33.46,1014539,0
+TBBK.US,D,20240401,000000,33.61,33.61,32.465,32.94,456286,0
+TBBK.US,D,20240402,000000,32.52,32.66,31.84,32.43,634159,0
+TBBK.US,D,20240403,000000,32.15,32.565,31.74,31.75,427513,0
+TBBK.US,D,20240404,000000,32.32,32.8,31.86,32.03,451862,0
+TBBK.US,D,20240405,000000,31.54,32.3,31.54,31.97,623208,0
+TBBK.US,D,20240408,000000,32.45,32.71,32.13,32.28,250687,0
+TBBK.US,D,20240409,000000,32.45,32.73,32.055,32.68,309442,0
+TBBK.US,D,20240410,000000,31.82,31.96,31.09,31.52,618826,0
+TBBK.US,D,20240411,000000,31.67,31.67,31.07,31.4,488108,0
+TBBK.US,D,20240412,000000,31.14,31.6725,30.99,31.48,665878,0
+TBBK.US,D,20240415,000000,31.46,32.07,31.38,31.91,664902,0
+TBBK.US,D,20240416,000000,31.69,32.795,31.47,32.28,590138,0
+TBBK.US,D,20240417,000000,32.6,33.06,32.22,32.84,636071,0
+TBBK.US,D,20240418,000000,32.86,33.5799,32.765,33.19,640624,0
+TBBK.US,D,20240419,000000,33.04,33.98,33.04,33.94,557632,0
+TBBK.US,D,20240422,000000,33.95,34.62,33.9,34.5,452053,0
+TBBK.US,D,20240423,000000,34.53,35.57,34.53,34.9,661211,0
+TBBK.US,D,20240424,000000,34.69,34.96,33.5,33.6,700068,0
+TBBK.US,D,20240425,000000,33.63,34.02,33.12,33.41,789536,0
+TBBK.US,D,20240426,000000,33.62,34.42,30.64,30.8,1604035,0
+TBBK.US,D,20240429,000000,31.01,31.39,30.23,31.11,1462320,0
+TBBK.US,D,20240430,000000,31.3,31.3,29.92,29.94,807931,0
+TBBK.US,D,20240501,000000,30.09,32.27,30.04,31.27,876939,0
+TBBK.US,D,20240502,000000,31.66,31.7,30.79,31.32,495162,0
+TBBK.US,D,20240503,000000,32.2,32.75,31.64,31.92,877256,0
+TBBK.US,D,20240506,000000,32.07,32.74,32,32.29,486832,0
+TBBK.US,D,20240507,000000,32.53,32.76,32.02,32.42,623426,0
+TBBK.US,D,20240508,000000,32.27,33.17,32.18,33.14,431873,0
+TBBK.US,D,20240509,000000,33.14,33.6,33.02,33.05,467097,0
+TBBK.US,D,20240510,000000,33.02,33.29,32.85,33.11,323689,0
+TBBK.US,D,20240513,000000,33.18,34.29,33.18,33.9,493066,0
+TBBK.US,D,20240514,000000,34.36,34.7,34.01,34.61,476650,0
+TBBK.US,D,20240515,000000,34.92,35.21,32.88,32.97,774103,0
+TBBK.US,D,20240516,000000,32.95,33.69,32.95,33.4,509119,0
+TBBK.US,D,20240517,000000,33.58,34.1,33.58,33.69,373116,0
+TBBK.US,D,20240520,000000,33.6,34.47,33.56,33.61,476919,0
+TBBK.US,D,20240521,000000,33.58,34.2,33.52,33.77,605177,0
+TBBK.US,D,20240522,000000,33.68,34.26,33.5,33.54,375029,0
+TBBK.US,D,20240523,000000,33.64,33.825,32.51,32.75,460242,0
+TBBK.US,D,20240524,000000,33.04,33.26,32.745,32.85,316126,0
+TBBK.US,D,20240528,000000,32.83,33.66,32.68,32.81,490526,0
+TBBK.US,D,20240529,000000,32.26,32.79,31.34,31.57,510764,0
+TBBK.US,D,20240530,000000,32.1,33.06,32.1,32.32,482206,0
+TBBK.US,D,20240531,000000,32.45,33.78,32.22,33.59,512488,0
+TBBK.US,D,20240603,000000,33.34,33.545,32.55,32.78,517485,0
+TBBK.US,D,20240604,000000,32.63,32.9,31.9,32.24,467087,0
+TBBK.US,D,20240605,000000,32.58,32.64,32.01,32.31,362460,0
+TBBK.US,D,20240606,000000,32.3,33.065,32.21,33.03,405139,0
+TBBK.US,D,20240607,000000,32.89,33.59,32.37,32.5,426730,0
+TBBK.US,D,20240610,000000,32.07,32.435,31.51,32.32,421923,0
+TBBK.US,D,20240611,000000,32.08,32.64,31.9,32.26,419165,0
+TBBK.US,D,20240612,000000,32.5,33.85,32.5,33.26,472489,0
+TBBK.US,D,20240613,000000,33.26,33.345,32.56,33.11,385670,0
+TBBK.US,D,20240614,000000,32.85,33.13,32.555,32.76,417951,0
+TBBK.US,D,20240617,000000,32.76,33.82,32.73,33.81,398401,0
+TBBK.US,D,20240618,000000,33.72,34.37,33.68,33.92,311994,0
+TBBK.US,D,20240620,000000,33.81,34.56,33.77,34.21,384753,0
+TBBK.US,D,20240621,000000,34.16,34.53,33.9,34.45,1348057,0
+TBBK.US,D,20240624,000000,34.47,35.73,34.37,34.98,559422,0
+TBBK.US,D,20240625,000000,34.93,35.63,34.85,35.57,911618,0
+TBBK.US,D,20240626,000000,35.26,36.03,35.2,35.75,735431,0
+TBBK.US,D,20240627,000000,35.83,36.55,35.595,36.49,508165,0
+TBBK.US,D,20240628,000000,36.75,37.97,35.785,37.76,951160,0
+TBBK.US,D,20240701,000000,37.76,38.24,37.491,37.9,480668,0
+TBBK.US,D,20240702,000000,37.91,39.595,37.91,38.57,608734,0
+TBBK.US,D,20240703,000000,38.57,38.85,37.65,37.82,531391,0
+TBBK.US,D,20240705,000000,37.94,38.285,37.7674,38.02,327264,0
+TBBK.US,D,20240708,000000,38.77,39.18,38.21,38.82,416953,0
+TBBK.US,D,20240709,000000,38.82,39.79,38.51,39.67,329682,0
+TBBK.US,D,20240710,000000,39.89,41.17,39.47,41.06,500046,0
+TBBK.US,D,20240711,000000,41.48,42.63,41.25,42.55,783430,0
+TBBK.US,D,20240712,000000,42.89,43.51,42.395,43.17,757954,0
+TBBK.US,D,20240715,000000,43.7,46.05,43.7,45.2,604436,0
+TBBK.US,D,20240716,000000,45.98,48.21,45.73,48.16,776597,0
+TBBK.US,D,20240717,000000,47.88,50.36,47.855,49.1,1350917,0
+TBBK.US,D,20240718,000000,48.92,51.08,47.11,48.03,1560248,0
+TBBK.US,D,20240719,000000,48.11,49.07,47.01,48.25,830892,0
+TBBK.US,D,20240722,000000,47.77,50.13,47.77,49.72,656821,0
+TBBK.US,D,20240723,000000,49.09,51.44,48.7277,50.96,697295,0
+TBBK.US,D,20240724,000000,50.98,51.75,49.45,49.55,948194,0
+TBBK.US,D,20240725,000000,50.39,52.9,49.4305,51.3,1090612,0
+TBBK.US,D,20240726,000000,49.91,53.18,48.0001,52.04,1172554,0
+TBBK.US,D,20240729,000000,52.34,52.43,49.81,50.48,797783,0
+TBBK.US,D,20240730,000000,50.72,51.365,50.37,51.14,544175,0
+TBBK.US,D,20240731,000000,51.5,53.48,50.85,51.84,601386,0
+TBBK.US,D,20240801,000000,51.76,51.9,49.25,49.62,995646,0
+TBBK.US,D,20240802,000000,47.91,48.6,46.2001,48.54,903628,0
+TBBK.US,D,20240805,000000,45.73,47.75,44.895,47.4,1028473,0
+TBBK.US,D,20240806,000000,47.41,48.25,46.78,46.91,565766,0
+TBBK.US,D,20240807,000000,47.65,47.99,46.28,46.53,393693,0
+TBBK.US,D,20240808,000000,47.28,47.76,46.525,47.3,370521,0
+TBBK.US,D,20240809,000000,47.26,47.65,46.32,46.92,416533,0
+TBBK.US,D,20240812,000000,47.24,48.4,45.935,46.01,396685,0
+TBBK.US,D,20240813,000000,46.58,46.875,45.4,45.67,840818,0
+TBBK.US,D,20240814,000000,45.99,46.3,45.25,46.05,594717,0
+TBBK.US,D,20240815,000000,47.25,48.31,46.98,47.21,571716,0
+TBBK.US,D,20240816,000000,47.24,49.04,47.24,48.85,722328,0
+TBBK.US,D,20240819,000000,48.85,49.12,47.87,48.33,422215,0
+TBBK.US,D,20240820,000000,48.32,48.54,47.47,48.17,460502,0
+TBBK.US,D,20240821,000000,48.64,49.21,47.9,49.01,423523,0
+TBBK.US,D,20240822,000000,49.05,51.26,49.05,49.53,494320,0
+TBBK.US,D,20240823,000000,49.65,52.86,49.205,52.26,568662,0
+TBBK.US,D,20240826,000000,52.79,52.9354,50.93,51.01,513895,0
+TBBK.US,D,20240827,000000,50.68,50.87,50.07,50.49,470963,0
+TBBK.US,D,20240828,000000,50.24,50.915,50.06,50.13,383776,0
+TBBK.US,D,20240829,000000,50.61,52.05,49.95,51.7,502248,0
+TBBK.US,D,20240830,000000,51.77,52.45,51.59,52.4,551156,0
+TBBK.US,D,20240903,000000,51.98,52.85,51.28,51.5,609019,0
+TBBK.US,D,20240904,000000,51.33,52.1,49.41,49.69,568852,0
+TBBK.US,D,20240905,000000,49.87,49.88,48.14,49.8,559658,0
+TBBK.US,D,20240906,000000,49.88,50.86,48.91,49.04,745641,0
+TBBK.US,D,20240909,000000,49.12,49.41,48.26,49.03,713227,0
+TBBK.US,D,20240910,000000,49.29,49.29,46.98,48.11,707710,0
+TBBK.US,D,20240911,000000,47.92,47.92,45.75,46.83,727127,0
+TBBK.US,D,20240912,000000,47.27,47.975,46.95,47.57,384931,0
+TBBK.US,D,20240913,000000,48.28,49.76,48.16,49.49,503976,0
+TBBK.US,D,20240916,000000,49.53,52.19,49.12,51.71,758744,0
+TBBK.US,D,20240917,000000,52.31,53.52,52.025,52.5,503960,0
+TBBK.US,D,20240918,000000,52.39,54.44,51.415,52.5,570667,0
+TBBK.US,D,20240919,000000,53.98,54.9689,52.9535,54.21,769228,0
+TBBK.US,D,20240920,000000,54.13,54.47,52.93,53.11,2494056,0
+TBBK.US,D,20240923,000000,53.2,53.725,52.44,53.01,402013,0
+TBBK.US,D,20240924,000000,52.96,53.3925,51.5709,51.61,462877,0
+TBBK.US,D,20240925,000000,51.66,52,50.91,51.33,562789,0
+TBBK.US,D,20240926,000000,52.07,52.69,51.755,51.82,478642,0
+TBBK.US,D,20240927,000000,52.36,53.05,52.07,52.59,415461,0
+TBBK.US,D,20240930,000000,52.48,54.535,52.09,53.5,452438,0
+TBBK.US,D,20241001,000000,53.05,53.31,49.8875,50.22,650246,0
+TBBK.US,D,20241002,000000,50.26,51.8351,50.26,51.15,365757,0
+TBBK.US,D,20241003,000000,50.75,52.28,50.74,52.23,351499,0
+TBBK.US,D,20241004,000000,53.6,54.1599,52.9,53.97,464742,0
+TBBK.US,D,20241007,000000,53.73,54.52,53.4,53.93,480307,0
+TBBK.US,D,20241008,000000,54.28,54.69,53.55,53.6,363956,0
+TBBK.US,D,20241009,000000,53.51,54.58,52.83,53.04,373051,0
+TBBK.US,D,20241010,000000,52.55,53.05,52.255,52.79,467404,0
+TBBK.US,D,20241011,000000,53.06,55.665,53.025,55.13,598807,0
+TBBK.US,D,20241014,000000,55.19,56.61,54.795,56.26,327455,0
+TBBK.US,D,20241015,000000,56.4,58.41,56.39,57.25,466733,0
+TBBK.US,D,20241016,000000,58.12,58.74,57.64,58.39,370378,0
+TBBK.US,D,20241017,000000,58.39,59.26,58.035,59.01,369149,0
+TBBK.US,D,20241018,000000,58.95,59.105,58,58.21,501677,0
+TBBK.US,D,20241021,000000,58.33,58.33,56,56.12,511399,0
+TBBK.US,D,20241022,000000,56.08,56.32,55.04,55.88,345433,0
+TBBK.US,D,20241023,000000,55.53,55.885,54.16,54.8,548459,0
+TBBK.US,D,20241024,000000,55.08,55.81,54.17,54.96,544713,0
+TBBK.US,D,20241025,000000,50,51.5,45.82,47.01,2453689,0
+TBBK.US,D,20241028,000000,47.34,50.62,46.36,50.195,1052080,0
+TBBK.US,D,20241029,000000,49.98,50.63,48.6,49.03,597829,0
+TBBK.US,D,20241030,000000,49.15,50.98,49.15,50.42,572305,0
+TBBK.US,D,20241031,000000,50.55,51.085,49.8182,50.26,613783,0
+TBBK.US,D,20241101,000000,50.53,51.15,49.32,49.65,488414,0
+TBBK.US,D,20241104,000000,49.49,49.93,48.04,48.62,508397,0
+TBBK.US,D,20241105,000000,48.89,49.58,47.95,49.33,608887,0
+TBBK.US,D,20241106,000000,54.72,57.5,54.72,56.81,1665081,0
+TBBK.US,D,20241107,000000,55.34,55.59,53.2,53.58,859407,0
+TBBK.US,D,20241108,000000,53.85,55.22,53.16,54.59,569290,0
+TBBK.US,D,20241111,000000,56.15,59.41,55.43,58.35,791884,0
+TBBK.US,D,20241112,000000,58.05,59.46,57.14,57.4,445281,0
+TBBK.US,D,20241113,000000,58.36,59.08,56.76,56.82,578629,0
+TBBK.US,D,20241114,000000,56.75,56.8,54.015,54.24,815143,0
+TBBK.US,D,20241115,000000,54.85,55.38,53.78,55.17,413454,0
+TBBK.US,D,20241118,000000,55.25,56.45,54.945,55.68,555814,0
+TBBK.US,D,20241119,000000,54.83,55.51,54.59,54.95,394123,0
+TBBK.US,D,20241120,000000,54.91,55.21,53.6495,54.98,443555,0
+TBBK.US,D,20241121,000000,55.37,56.71,54.79,55.9,381915,0
+TBBK.US,D,20241122,000000,56.3,57.74,56.1,57.42,476998,0
+TBBK.US,D,20241125,000000,58.63,61.17,58.065,60.36,1036321,0
+TBBK.US,D,20241126,000000,59.5,59.81,58.44,58.83,610506,0
+TBBK.US,D,20241127,000000,59.53,60.33,58.95,59.05,380977,0
+TBBK.US,D,20241129,000000,59.16,59.415,57.57,58.43,200215,0
+TBBK.US,D,20241202,000000,58.72,58.72,56.95,57.33,445697,0
+TBBK.US,D,20241203,000000,57.03,57.74,56.26,56.75,374701,0
+TBBK.US,D,20241204,000000,56.49,58.015,55.6271,57.79,508674,0
+TBBK.US,D,20241205,000000,58.52,59.1238,56.83,56.88,249149,0
+TBBK.US,D,20241206,000000,57.94,58.48,56.7,57.56,264775,0
+TBBK.US,D,20241209,000000,58.15,58.15,55.75,55.81,305393,0
+TBBK.US,D,20241210,000000,55.97,56.9,55.13,55.18,321739,0
+TBBK.US,D,20241211,000000,56.26,56.83,55.69,55.91,343967,0
+TBBK.US,D,20241212,000000,55.66,56.27,55.17,55.82,420094,0
+TBBK.US,D,20241213,000000,55.82,56.4,55.255,56.08,365184,0
+TBBK.US,D,20241216,000000,55.9,56.9,55.25,56.85,325779,0
+TBBK.US,D,20241217,000000,56.57,57.38,55.2971,55.49,522233,0
+TBBK.US,D,20241218,000000,56.22,56.4,52.11,52.31,686559,0
+TBBK.US,D,20241219,000000,53.3,54,51.79,51.96,651232,0
+TBBK.US,D,20241220,000000,51.4,53.43,51.4,53.31,1330998,0
+TBBK.US,D,20241223,000000,53.46,53.89,52.865,53.36,322948,0
+TBBK.US,D,20241224,000000,53.32,54.11,53.05,54,135567,0
+TBBK.US,D,20241226,000000,53.33,54.63,53.045,54.52,178800,0
+TBBK.US,D,20241227,000000,54.3,54.63,52.6446,53.58,437135,0
+TBBK.US,D,20241230,000000,52.85,53.73,52.61,53.26,271625,0
+TBBK.US,D,20241231,000000,53.43,53.75,52.52,52.63,391107,0
+TBBK.US,D,20250102,000000,53.18,53.805,51.47,51.69,472520,0
+TBBK.US,D,20250103,000000,52.03,53.92,51.57,53.69,244550,0
+TBBK.US,D,20250106,000000,54.21,54.55,53.11,53.16,317773,0
+TBBK.US,D,20250107,000000,53.32,53.555,51.78,52.56,344543,0
+TBBK.US,D,20250108,000000,52.18,52.56,51.735,51.91,307083,0
+TBBK.US,D,20250110,000000,50.69,51.11,49.1301,50.3,381270,0
+TBBK.US,D,20250113,000000,49.51,51.42,49.51,51.33,335548,0
+TBBK.US,D,20250114,000000,52.13,53.545,51.83,53.52,365652,0
+TBBK.US,D,20250115,000000,55.37,56.02,54.2201,54.82,498147,0
+TBBK.US,D,20250116,000000,54.44,55.82,54.1875,55.57,378160,0
+TBBK.US,D,20250117,000000,56.29,56.67,55.4,55.865,413902,0
+TBBK.US,D,20250121,000000,56.09,57.24,55.505,55.84,351786,0
+TBBK.US,D,20250122,000000,55.38,55.72,55,55.23,332362,0
+TBBK.US,D,20250123,000000,55.04,55.82,54.8,55.21,322945,0
+TBBK.US,D,20250124,000000,54.79,56,54.53,55.56,296091,0
+TBBK.US,D,20250127,000000,55.56,56.395,54.43,56,528485,0
+TBBK.US,D,20250128,000000,55.94,56.94,55.21,55.63,306235,0
+TBBK.US,D,20250129,000000,55.23,56.58,54.99,55.36,330486,0
+TBBK.US,D,20250130,000000,56.13,58.29,56.11,57.64,766720,0
+TBBK.US,D,20250131,000000,58.67,64.53,58.47,61.06,1701729,0
+TBBK.US,D,20250203,000000,59.41,62.84,58.5,61.12,827290,0
+TBBK.US,D,20250204,000000,61.4,62.58,61.15,62.34,384228,0
+TBBK.US,D,20250205,000000,62.76,62.97,61.6,62.75,274570,0
+TBBK.US,D,20250206,000000,63,63,61.66,62.56,655943,0
+TBBK.US,D,20250207,000000,62.41,63.2777,61.25,61.66,411705,0
+TBBK.US,D,20250210,000000,62.03,65.84,59.7,60.25,468195,0
+TBBK.US,D,20250211,000000,60.43,62.7,60.1975,62.51,699255,0
+TBBK.US,D,20250212,000000,61.33,62.06,60.8501,60.99,655306,0
+TBBK.US,D,20250213,000000,61.05,61.94,61.0394,61.52,418466,0
+TBBK.US,D,20250214,000000,61.8,62.56,60.07,60.49,445214,0
+TBBK.US,D,20250218,000000,60.32,60.79,59.57,60.74,602351,0
+TBBK.US,D,20250219,000000,60.05,60.69,59.64,60.02,350478,0
+TBBK.US,D,20250220,000000,59.83,60.3,57.71,58.32,362267,0
+TBBK.US,D,20250221,000000,58.96,58.97,55.86,56.13,548825,0
+TBBK.US,D,20250224,000000,57.02,57.02,55.38,55.53,415031,0
+TBBK.US,D,20250225,000000,55.77,56.277,55,55.26,298099,0
+TBBK.US,D,20250226,000000,55.34,56.27,54.54,55.06,288523,0
+TBBK.US,D,20250227,000000,55.27,55.77,54.65,55.34,397438,0
+TBBK.US,D,20250228,000000,55.3,56.26,54.51,55.82,466758,0
+TBBK.US,D,20250303,000000,56.16,56.8169,54.225,55.08,415758,0
+TBBK.US,D,20250304,000000,54.36,55.17,52.34,53.59,568320,0
+TBBK.US,D,20250305,000000,51.99,52.85,50.28,51.245,1092592,0
+TBBK.US,D,20250306,000000,50.79,51.45,49.15,50.72,959407,0
+TBBK.US,D,20250307,000000,50.67,51.99,49.43,51.58,722882,0
+TBBK.US,D,20250310,000000,50.82,51.45,49.17,50.18,726589,0
+TBBK.US,D,20250311,000000,50.52,50.86,49.25,49.74,484891,0
+TBBK.US,D,20250312,000000,51.23,51.47,49.5,50.75,473161,0
+TBBK.US,D,20250313,000000,50.92,51.54,50.41,50.53,355449,0
+TBBK.US,D,20250314,000000,51.2,51.88,50.26,51.84,424597,0
+TBBK.US,D,20250317,000000,51.87,52.83,51.675,52.71,414089,0
+TBBK.US,D,20250318,000000,52.11,53.1,51.71,52.58,361940,0
+TBBK.US,D,20250319,000000,52.75,56.03,52.46,54.96,788713,0
+TBBK.US,D,20250320,000000,54.19,55.635,54.19,54.42,424217,0
+TBBK.US,D,20250321,000000,54.18,55.12,53.66,54.93,1452852,0
+TBBK.US,D,20250324,000000,55.81,57.31,55.1166,57.07,467098,0
+TBBK.US,D,20250325,000000,57.15,57.54,56.31,56.33,382643,0
+TBBK.US,D,20250326,000000,56.44,56.625,52.56,53.56,1113749,0
+TBBK.US,D,20250327,000000,53.69,54.19,52.5,53.59,403351,0
+TBBK.US,D,20250328,000000,52.66,53.76,52.108,52.59,370148,0
+TBBK.US,D,20250331,000000,52.36,53.3,51.05,52.84,430001,0
+TBBK.US,D,20250401,000000,52.32,53.65,51.555,53.54,364773,0
+TBBK.US,D,20250402,000000,52.53,54.84,52.51,54.76,425567,0
+TBBK.US,D,20250403,000000,51.06,51.65,48.91,48.96,752288,0
+TBBK.US,D,20250404,000000,45.89,46.47,41.615,43.92,2521438,0
+TBBK.US,D,20250407,000000,42,44.775,40.51,40.93,2333737,0
+TBBK.US,D,20250408,000000,43.1,45.7861,41.06,42.03,1292253,0
+TBBK.US,D,20250409,000000,41.51,48.1855,40.68,46.99,1232760,0
+TBBK.US,D,20250410,000000,45.56,45.56,41.925,42.96,787372,0
+TBBK.US,D,20250411,000000,42.6,44.03,41.46,43.63,662818,0
+TBBK.US,D,20250414,000000,43.76,45.385,43.555,45.24,559195,0
+TBBK.US,D,20250415,000000,45.09,47.07,45.09,46.06,391195,0
+TBBK.US,D,20250416,000000,45.67,46.3327,44.89,45.64,632104,0
+TBBK.US,D,20250417,000000,45.93,46.3575,44.96,45.6,775782,0
+TBBK.US,D,20250421,000000,44.98,45.3525,42.86,43.51,445346,0
+TBBK.US,D,20250422,000000,43.71,45.995,43.71,45.82,326117,0
+TBBK.US,D,20250423,000000,47.24,48.95,45.71,48.38,537783,0
+TBBK.US,D,20250424,000000,48.41,49.84,47.91,49.69,429397,0
+TBBK.US,D,20250425,000000,48.44,49.025,47.7804,47.99,498562,0
+TBBK.US,D,20250428,000000,47.79,48.33,47.09,47.71,476742,0
+TBBK.US,D,20250429,000000,47.8,48.805,46.95,48.75,290644,0
+TBBK.US,D,20250430,000000,47.63,48.61,46.51,48.31,390394,0
+TBBK.US,D,20250501,000000,49.205,50.16,48.28,49.47,383435,0
+TBBK.US,D,20250502,000000,50.9,52.01,50.39,51.9,400212,0
+TBBK.US,D,20250505,000000,51.4,52.47,51.4,51.99,295732,0
+TBBK.US,D,20250506,000000,51.89,52.2,50.87,51.68,302808,0
+TBBK.US,D,20250507,000000,51.8,52.285,50.97,51.27,295668,0
+TBBK.US,D,20250508,000000,52.05,52.67,51.42,52.17,328584,0
+TBBK.US,D,20250509,000000,52.1,52.8,51.43,51.44,248245,0
+TBBK.US,D,20250512,000000,54.41,55.33,53.5201,54.09,416832,0
+TBBK.US,D,20250513,000000,54.62,55.2,54.2,54.66,304232,0
+TBBK.US,D,20250514,000000,54.23,54.82,53.86,54.62,419983,0
+TBBK.US,D,20250515,000000,54.49,55.005,53.8,54.34,295611,0
+TBBK.US,D,20250516,000000,54.38,54.38,53.71,53.93,395429,0
+TBBK.US,D,20250519,000000,53.33,53.91,52.57,53.78,325972,0
+TBBK.US,D,20250520,000000,53.8,54.51,53.3939,54.35,326110,0
+TBBK.US,D,20250521,000000,53.46,53.81,51.92,52.1,425732,0
+TBBK.US,D,20250522,000000,51.55,52.73,50.075,51.78,429944,0
+TBBK.US,D,20250523,000000,50.15,51.78,50,51.1,358650,0
+TBBK.US,D,20250527,000000,52.07,52.841,51.54,52.31,319204,0
+TBBK.US,D,20250528,000000,52.26,52.64,51.53,51.79,311791,0
+TBBK.US,D,20250529,000000,52.13,52.15,51.344,52.01,210159,0
+TBBK.US,D,20250530,000000,51.9,51.9,50.9,51.1,389916,0
+TBBK.US,D,20250602,000000,50.09,50.81,48.86,49.8,705175,0
+TBBK.US,D,20250603,000000,49.69,50.3,49,50.14,657942,0
+TBBK.US,D,20250604,000000,49.82,50.515,49.405,50.09,655586,0
+TBBK.US,D,20250605,000000,50.01,50.77,49.19,50.38,494152,0
+TBBK.US,D,20250606,000000,51.28,52.23,50.92,52.2,317975,0
+TBBK.US,D,20250609,000000,52.39,53.83,52.26,53.45,352947,0
+TBBK.US,D,20250610,000000,53.66,54.6,53.45,54.32,983335,0
+TBBK.US,D,20250611,000000,54.79,54.87,53.64,53.73,269877,0
+TBBK.US,D,20250612,000000,52.67,52.92,50.15,51.21,659748,0
+TBBK.US,D,20250613,000000,50.28,51.115,49.36,50.6,674587,0
+TBBK.US,D,20250616,000000,51.25,51.425,50.075,50.16,469734,0
+TBBK.US,D,20250617,000000,49.8,50.79,49.785,49.9,417547,0
+TBBK.US,D,20250618,000000,49.66,51,49.66,50.7,237643,0
+TBBK.US,D,20250620,000000,50.97,51.29,50.65,51.07,593959,0
+TBBK.US,D,20250623,000000,51.18,53.62,50.97,53.57,294201,0
+TBBK.US,D,20250624,000000,54.46,55.25,54.21,54.46,315333,0
+TBBK.US,D,20250625,000000,54.49,55.475,54.12,55.33,254274,0
+TBBK.US,D,20250626,000000,55.37,57.66,55.16,57.59,423183,0
+TBBK.US,D,20250627,000000,57.65,58.14,56.895,57.11,535514,0
+TBBK.US,D,20250630,000000,57.43,58.39,56.26,56.97,1096907,0
+TBBK.US,D,20250701,000000,56.5,58.49,55.58,58.16,978904,0
+TBBK.US,D,20250702,000000,58.27,58.9865,57.015,58.21,575255,0
+TBBK.US,D,20250703,000000,58.39,59.78,58.27,58.9,421899,0
+TBBK.US,D,20250707,000000,58.43,60.205,58.43,59.52,810509,0
+TBBK.US,D,20250708,000000,60.54,63.7,60.355,62.45,985598,0
+TBBK.US,D,20250709,000000,62.71,62.8,61.0517,61.57,399629,0
+TBBK.US,D,20250710,000000,61.52,63.59,61.21,62.59,457808,0
+TBBK.US,D,20250711,000000,62.48,63.63,62.355,63.08,397728,0
+TBBK.US,D,20250714,000000,63.35,65.375,63.35,65.14,530981,0
+TBBK.US,D,20250715,000000,65.42,68.95,65.325,67.1,1748304,0
+TBBK.US,D,20250716,000000,67.29,68.0325,64.55,67.81,921515,0
+TBBK.US,D,20250717,000000,68.07,69.875,68.04,68.95,790203,0
+TBBK.US,D,20250718,000000,69.22,69.6263,67.07,67.62,740473,0
+TBBK.US,D,20250721,000000,68.26,69.895,67.83,69.23,1186704,0
+TBBK.US,D,20250722,000000,69.21,69.78,68.44,69.51,709858,0
+TBBK.US,D,20250723,000000,70.07,70.63,69.1,69.5,887655,0
+TBBK.US,D,20250724,000000,69.75,70.32,69.025,69.62,1379041,0
+TBBK.US,D,20250725,000000,67.82,67.82,60.26,63.665,2487828,0
+TBBK.US,D,20250728,000000,63.82,64.17,61.45,64.08,959919,0
+TBBK.US,D,20250729,000000,64.79,65.59,64.39,64.92,834980,0
+TBBK.US,D,20250730,000000,65.16,65.55,62.65,62.99,740177,0
+TBBK.US,D,20250731,000000,62.57,63.6,62.13,63.16,777651,0
+TBBK.US,D,20250801,000000,61.85,63.1,59.53,62.49,1104532,0
+TBBK.US,D,20250804,000000,62.59,64.72,62.59,64.48,565941,0
+TBBK.US,D,20250805,000000,64.43,65.02,63.51,64.85,534625,0
+TBBK.US,D,20250806,000000,64.75,65.08,62.46,62.76,580161,0
+TBBK.US,D,20250807,000000,63.65,63.824,61.825,62.55,564250,0
+TBBK.US,D,20250808,000000,63.07,63.195,61.83,62.78,448073,0
+TBBK.US,D,20250811,000000,64.57,65.96,63.8101,64.16,854702,0
+TBBK.US,D,20250812,000000,64.79,67.415,64.79,67.17,568008,0
+TBBK.US,D,20250813,000000,67.44,68.24,66.99,68.05,436282,0
+TBBK.US,D,20250814,000000,67.68,67.94,66.9,67.81,269869,0
+TBBK.US,D,20250815,000000,67.95,68.485,66.065,66.11,693474,0
+TBBK.US,D,20250818,000000,65.85,66.625,64.77,65.45,479568,0
+TBBK.US,D,20250819,000000,65.59,66.71,65.25,65.83,546194,0
+TBBK.US,D,20250820,000000,66.15,67.11,65.05,66.47,591016,0
+TBBK.US,D,20250821,000000,66.38,67.59,66,67.53,581583,0
+TBBK.US,D,20250822,000000,67.58,72.8712,67.58,72.73,1281955,0
+TBBK.US,D,20250825,000000,72.5,74.96,72.33,74.18,1204452,0
+TBBK.US,D,20250826,000000,74,76.19,73.24,75.82,837749,0
+TBBK.US,D,20250827,000000,75.6,77.25,75.6,76.89,793693,0
+TBBK.US,D,20250828,000000,77.1,78.205,76.95,77.88,534614,0
+TBBK.US,D,20250829,000000,78.15,78.5,76.0459,76.24,485759,0
+TBBK.US,D,20250902,000000,75.21,76.14,74.2301,75.98,550828,0
+TBBK.US,D,20250903,000000,75.5,76.87,75.02,76.28,589686,0
+TBBK.US,D,20250904,000000,76.62,80.1599,75.5,76.53,466168,0
+TBBK.US,D,20250905,000000,77.32,78.09,75.11,75.8,433689,0
+TBBK.US,D,20250908,000000,76.02,76.67,75,76.56,902008,0
+TBBK.US,D,20250909,000000,76.54,77.4,75.1506,75.28,503519,0
+TBBK.US,D,20250910,000000,75.63,76.85,75.5,76,506165,0
+TBBK.US,D,20250911,000000,76.48,77.25,76.03,76.66,455003,0
+TBBK.US,D,20250912,000000,76.15,77.0123,75.82,75.95,486145,0
+TBBK.US,D,20250915,000000,76.59,77.29,76.34,76.52,646630,0
+TBBK.US,D,20250916,000000,77.22,77.7,74.6846,75.83,423817,0
+TBBK.US,D,20250917,000000,76.38,78.78,75.99,76.98,514728,0
+TBBK.US,D,20250918,000000,77.5,80.185,77.305,79.6,982941,0
+TBBK.US,D,20250919,000000,79.08,79.6985,77.85,78.07,1381906,0
+TBBK.US,D,20250922,000000,77.65,78.96,77.55,78.71,558742,0
+TBBK.US,D,20250923,000000,78.79,80.76,77.43,77.5,575263,0
+TBBK.US,D,20250924,000000,77.84,78.6688,76.44,77.02,446534,0
+TBBK.US,D,20250925,000000,76.88,76.9,75.5,76.87,466046,0
+TBBK.US,D,20250926,000000,77.01,78.3488,76.515,77.32,406806,0
+TBBK.US,D,20250929,000000,77.8,77.8,76.66,76.93,458118,0
+TBBK.US,D,20250930,000000,77.25,78.09,71.31,74.89,1138780,0
+TBBK.US,D,20251001,000000,74.43,75.795,72.78,73.72,369430,0
+TBBK.US,D,20251002,000000,73.66,74.97,73.45,74.62,348296,0
+TBBK.US,D,20251003,000000,75.18,77.16,75.18,76.14,622638,0
+TBBK.US,D,20251006,000000,76.58,78.83,75.95,78.45,655013,0
+TBBK.US,D,20251007,000000,78.58,79.37,76.37,76.44,422630,0
+TBBK.US,D,20251008,000000,76.76,77.7399,76.24,76.62,371870,0
+TBBK.US,D,20251009,000000,76.5,77.22,75.89,76.85,367958,0
+TBBK.US,D,20251010,000000,77,77.64,72.41,72.56,627221,0
+TBBK.US,D,20251013,000000,74.19,76.4,74.19,76.36,393140,0
+TBBK.US,D,20251014,000000,75.25,81.25,75,80.34,660597,0
+TBBK.US,D,20251015,000000,80.6,81.6526,77.72,78.12,734337,0
+TBBK.US,D,20251016,000000,77.54,78.115,70.89,71.68,763453,0
+TBBK.US,D,20251017,000000,72.75,73.27,71.38,71.44,1023810,0
+TBBK.US,D,20251020,000000,71.99,74.17,71.79,73.7,470663,0
+TBBK.US,D,20251021,000000,73.67,75.235,73.33,74.92,516847,0
+TBBK.US,D,20251022,000000,75.28,76.13,74.19,74.74,482482,0
+TBBK.US,D,20251023,000000,74.75,76.6016,73.47,75.58,439246,0
+TBBK.US,D,20251024,000000,77.14,79.22,76.555,78.74,374915,0
+TBBK.US,D,20251027,000000,79.17,79.84,78.06,78.8,334434,0
+TBBK.US,D,20251028,000000,78.82,79.31,77.77,79.17,379562,0
+TBBK.US,D,20251029,000000,79.19,80.56,77.23,77.64,463189,0
+TBBK.US,D,20251030,000000,77.76,79.3,76.61,77.2,592689,0
+TBBK.US,D,20251031,000000,69.132,70.44,64.52,65.37,2054995,0
+TBBK.US,D,20251103,000000,65.11,65.32,62.18,62.93,1366174,0
+TBBK.US,D,20251104,000000,62.08,62.9315,60.9,62.17,757386,0
+TBBK.US,D,20251105,000000,61.97,63.04,61.37,62.71,1005929,0
+TBBK.US,D,20251106,000000,61.96,62.94,60.755,61.49,896438,0
+TBBK.US,D,20251107,000000,61.27,62.36,60.7308,62.24,559239,0
+TBBK.US,D,20251110,000000,62.47,63.44,61.695,62.44,453544,0
+TBBK.US,D,20251111,000000,63.32,64.71,62.47,64.33,403980,0
+TBBK.US,D,20251112,000000,64.31,65.87,63.405,63.57,582001,0
+TBBK.US,D,20251113,000000,63.37,64.28,61.76,62.12,486619,0
+TBBK.US,D,20251114,000000,61.49,61.91,60.85,61.54,476014,0
+TBBK.US,D,20251117,000000,61.69,62.45,59.54,59.72,541550,0
+TBBK.US,D,20251118,000000,59.29,60.43,59.0101,59.67,413771,0
+TBBK.US,D,20251119,000000,59.62,60.055,58.48,59.41,609852,0
+TBBK.US,D,20251120,000000,60.57,61.77,58.9925,59.48,439249,0
+TBBK.US,D,20251121,000000,59.41,62.5823,59.41,62.03,502792,0
+TBBK.US,D,20251124,000000,62.02,63.84,61.55,63.3,418413,0
+TBBK.US,D,20251125,000000,63.7,65.805,63.15,64.33,448881,0
+TBBK.US,D,20251126,000000,64.45,65.64,64.14,64.17,685740,0
+TBBK.US,D,20251128,000000,64.13,64.73,63.92,64.07,204253,0
+TBBK.US,D,20251201,000000,63.32,64.605,63.0001,64.41,452300,0
+TBBK.US,D,20251202,000000,64.82,65.59,64.41,64.74,309588,0
+TBBK.US,D,20251203,000000,65.1,67.43,64.99,66.98,498590,0
+TBBK.US,D,20251204,000000,66.48,67.105,65.47,65.65,488007,0
+TBBK.US,D,20251205,000000,65.23,66.28,65.23,65.99,374035,0
+TBBK.US,D,20251208,000000,65.99,67.58,65.34,66.39,429548,0
+TBBK.US,D,20251209,000000,66.3,67.7308,66.06,66.29,481468,0
+TBBK.US,D,20251210,000000,66.38,69.8,65.945,69.21,532018,0
+TBBK.US,D,20251211,000000,69.04,70.945,69.04,69.34,504311,0
+TBBK.US,D,20251212,000000,69.76,70.3,68.63,68.78,569957,0
+TBBK.US,D,20251215,000000,69.82,70.44,67.84,68.63,566196,0
+TBBK.US,D,20251216,000000,68.94,68.995,66.935,67.58,672842,0
+TBBK.US,D,20251217,000000,67.58,68.8,66.85,67.67,706450,0
+TBBK.US,D,20251218,000000,68.46,68.9699,67.54,68.46,626263,0
+TBBK.US,D,20251219,000000,68.45,69.26,67.92,68.87,1822048,0
+TBBK.US,D,20251222,000000,69.33,72,69.33,70.39,616600,0
+TBBK.US,D,20251223,000000,70.34,71.36,70.16,70.51,531903,0
+TBBK.US,D,20251224,000000,70.32,71.23,70.32,70.85,240370,0
+TBBK.US,D,20251226,000000,71.09,71.18,69.57,69.85,267388,0
+TBBK.US,D,20251229,000000,69.59,70.44,68.57,68.86,396329,0
+TBBK.US,D,20251230,000000,68.81,68.9,68.23,68.25,335807,0
+TBBK.US,D,20251231,000000,68.64,68.84,67.17,67.52,464309,0
+TBBK.US,D,20260102,000000,67.69,68.58,66.06,67.66,441575,0
+TBBK.US,D,20260105,000000,67.61,70.3,67.61,69.49,885192,0
+TBBK.US,D,20260106,000000,68.97,70.56,68.55,69.46,2055533,0
+TBBK.US,D,20260107,000000,69.35,70.195,67.95,69.39,474318,0
+TBBK.US,D,20260108,000000,69.08,71.32,69.08,70.32,749031,0
+TBBK.US,D,20260109,000000,71.02,71.71,69.5,69.81,459658,0
+TBBK.US,D,20260112,000000,68.96,69.87,68.73,69.44,352697,0
+TBBK.US,D,20260113,000000,70.02,70.1,69,69.47,399349,0
+TBBK.US,D,20260114,000000,69.42,69.885,68.48,69.76,379510,0
+TBBK.US,D,20260115,000000,70.01,71.15,69.48,70.39,586466,0
+TBBK.US,D,20260116,000000,70.21,70.25,69,69.67,399588,0
+TBBK.US,D,20260120,000000,68.22,68.96,66.42,66.5,458497,0
+TBBK.US,D,20260121,000000,67.35,70.36,66.355,69.54,923149,0
+TBBK.US,D,20260122,000000,69.97,72.89,69.97,71.29,544757,0
+TBBK.US,D,20260123,000000,70.6,70.955,66.67,67.19,539104,0
+TBBK.US,D,20260126,000000,67.09,68.71,66.7594,67.5,493890,0
+TBBK.US,D,20260127,000000,67.72,68.47,66.9,68.34,371924,0
+TBBK.US,D,20260128,000000,68.67,69.285,67.005,67.14,377685,0
+TBBK.US,D,20260129,000000,67.7,70.53,67.29,70.53,676826,0
+TBBK.US,D,20260130,000000,67.01,70.215,58.83,59.44,2328873,0
+TBBK.US,D,20260202,000000,59.1,63.51,58.5,62.765,1329245,0
+TBBK.US,D,20260203,000000,62.71,63.88,59.31,60.63,998976,0
+TBBK.US,D,20260204,000000,60.73,61.45,59.6,60.24,796112,0
+TBBK.US,D,20260205,000000,59.79,61.28,57.76,58.54,675224,0
+TBBK.US,D,20260206,000000,60.29,62.27,59.69,62.02,596206,0
+TBBK.US,D,20260209,000000,61.28,62.79,61.28,62.05,591100,0
+TBBK.US,D,20260210,000000,62.01,62.91,59.17,59.38,514303,0
+TBBK.US,D,20260211,000000,60.39,61.555,55.91,57.04,1236766,0
+TBBK.US,D,20260212,000000,57.95,58.84,55.14,55.85,678656,0
+TBBK.US,D,20260213,000000,56.72,58.71,56.01,58.57,565054,0
+TBBK.US,D,20260217,000000,58.54,59.96,57.9,59.57,446648,0
+TBBK.US,D,20260218,000000,59.78,60.83,57.43,57.615,488746,0
diff --git a/daily/us/nasdaq stocks/2/tcbk.us.txt b/daily/us/nasdaq stocks/2/tcbk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..eccf5111e3d767793b257cc78dd5430655bc1345
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tcbk.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCBK.US,D,20050225,000000,15.4623,16.1952,15.1764,16.1952,18533.953320845,0
+TCBK.US,D,20050228,000000,16.2119,16.2119,15.4456,15.5724,24723.135294302,0
+TCBK.US,D,20050301,000000,16.0095,16.1196,15.5812,15.7944,8173.1812606726,0
+TCBK.US,D,20050302,000000,15.6726,16.1627,15.6726,16.0017,25726.841449866,0
+TCBK.US,D,20050303,000000,16.0969,16.1049,15.7688,16.0969,16309.716049134,0
+TCBK.US,D,20050304,000000,16.0173,16.5685,15.9074,16.5351,9335.6887958188,0
+TCBK.US,D,20050307,000000,16.2591,16.5685,16.2591,16.4585,17999.525601098,0
+TCBK.US,D,20050308,000000,16.4585,16.5685,16.4142,16.4142,37804.907916162,0
+TCBK.US,D,20050309,000000,16.2669,16.5685,16.2669,16.4211,8058.1520562317,0
+TCBK.US,D,20050310,000000,16.3425,16.7256,16.3425,16.4515,20177.954782545,0
+TCBK.US,D,20050311,000000,16.3347,16.4585,16.3347,16.3347,20486.395923656,0
+TCBK.US,D,20050314,000000,16.6185,16.6185,16.3347,16.4889,16975.460294306,0
+TCBK.US,D,20050315,000000,16.5685,16.5901,16.4054,16.4054,8524.3766193639,0
+TCBK.US,D,20050316,000000,16.3425,16.4889,16.3347,16.3347,11848.008057412,0
+TCBK.US,D,20050317,000000,16.4889,16.5203,16.3347,16.5075,24779.122960181,0
+TCBK.US,D,20050318,000000,16.5685,16.5685,16.2591,16.4652,63033.968118492,0
+TCBK.US,D,20050321,000000,16.2591,16.3661,16.2511,16.2511,11666.81161148,0
+TCBK.US,D,20050322,000000,16.2511,16.4722,16.0969,16.1049,15420.02114045,0
+TCBK.US,D,20050323,000000,16.0733,16.2443,15.9731,16.0399,10646.818134932,0
+TCBK.US,D,20050324,000000,16.2826,16.2826,15.9231,16.0733,7851.5066712626,0
+TCBK.US,D,20050328,000000,16.312,16.3808,15.9309,16.2119,36161.924412022,0
+TCBK.US,D,20050329,000000,16.374,16.374,15.6942,15.706,43247.926997095,0
+TCBK.US,D,20050330,000000,16.0969,16.374,15.9074,16.1402,57775.199356176,0
+TCBK.US,D,20050331,000000,16.2953,16.2953,15.8857,16.2197,50271.83417092,0
+TCBK.US,D,20050401,000000,16.374,16.374,15.7118,15.7855,28850.953205877,0
+TCBK.US,D,20050404,000000,15.761,16.0232,15.7207,15.8612,13228.358510704,0
+TCBK.US,D,20050405,000000,15.7521,16.1706,15.6785,15.8857,25215.826754033,0
+TCBK.US,D,20050406,000000,16.1196,16.1196,15.7944,15.7944,18321.200190507,0
+TCBK.US,D,20050407,000000,16.0173,16.1706,15.7521,15.8936,22762.549031001,0
+TCBK.US,D,20050408,000000,16.2197,16.2197,15.8031,15.8031,13505.242967411,0
+TCBK.US,D,20050411,000000,15.8111,15.8111,15.4368,15.4368,17442.702814999,0
+TCBK.US,D,20050412,000000,15.3955,15.7944,15.2904,15.6726,27855.390710804,0
+TCBK.US,D,20050413,000000,15.8415,15.8415,15.4035,15.4623,17358.2123374,0
+TCBK.US,D,20050414,000000,15.3671,15.5271,15.3386,15.5183,20030.350936138,0
+TCBK.US,D,20050415,000000,15.5016,15.5497,15.3533,15.4289,19213.948971877,0
+TCBK.US,D,20050418,000000,15.4122,15.5557,15.3788,15.5243,23011.948633549,0
+TCBK.US,D,20050419,000000,15.591,16.1126,15.5243,16.0232,36839.884147932,0
+TCBK.US,D,20050420,000000,15.5635,15.8188,15.3386,15.542,22638.358208506,0
+TCBK.US,D,20050421,000000,15.7688,16.0733,15.3955,16.0095,18321.200190507,0
+TCBK.US,D,20050422,000000,16.1627,16.1627,15.5183,15.8337,33134.518624349,0
+TCBK.US,D,20050425,000000,16.0812,16.0812,15.3868,15.5016,25791.990733798,0
+TCBK.US,D,20050426,000000,15.4938,15.5635,15.0281,15.1764,12125.910471681,0
+TCBK.US,D,20050427,000000,15.1037,15.5243,14.4917,15.2678,12560.578350409,0
+TCBK.US,D,20050428,000000,15.0813,15.2747,15.0645,15.0645,15696.905597157,0
+TCBK.US,D,20050429,000000,15.095,15.095,14.423,14.7628,26779.409568378,0
+TCBK.US,D,20050502,000000,14.7531,14.8956,14.7088,14.8346,21140.942635652,0
+TCBK.US,D,20050503,000000,14.8956,15.0517,14.7088,14.8582,72893.905058444,0
+TCBK.US,D,20050504,000000,15.1176,15.1588,14.7855,15.1097,37015.990806058,0
+TCBK.US,D,20050505,000000,14.6931,15.2982,14.6931,15.2678,66799.393138199,0
+TCBK.US,D,20050506,000000,15.3454,16.597,15.0517,16.1402,89553.798508708,0
+TCBK.US,D,20050509,000000,16.154,16.2591,16.0095,16.2296,12314.232620545,0
+TCBK.US,D,20050510,000000,16.2591,16.2591,15.699,15.8789,109826.42334446,0
+TCBK.US,D,20050511,000000,15.8031,16.1049,15.6166,15.7364,67491.604279968,0
+TCBK.US,D,20050512,000000,15.8612,16.2591,15.5724,15.5724,63450.312761114,0
+TCBK.US,D,20050513,000000,15.7855,15.7855,14.7088,14.9073,109837.62087764,0
+TCBK.US,D,20050516,000000,15.095,15.2059,14.7775,15.2059,24780.140917742,0
+TCBK.US,D,20050517,000000,15.2059,15.6726,15.095,15.3386,17518.031674544,0
+TCBK.US,D,20050518,000000,15.4456,16.3258,15.3533,16.1402,40076.98919326,0
+TCBK.US,D,20050519,000000,16.1794,16.2591,15.5557,15.8188,38631.489456037,0
+TCBK.US,D,20050520,000000,15.649,15.9653,15.373,15.8485,9991.2534653758,0
+TCBK.US,D,20050523,000000,15.542,16.1706,15.542,15.9731,38980.648899606,0
+TCBK.US,D,20050524,000000,16.1126,16.1126,15.8268,15.9309,5413.4983116524,0
+TCBK.US,D,20050525,000000,15.7521,15.8337,15.3297,15.4938,38363.766617383,0
+TCBK.US,D,20050526,000000,15.3868,15.9388,15.3788,15.8485,40769.200335028,0
+TCBK.US,D,20050527,000000,16.1952,16.1952,15.6244,16.1049,15834.329867949,0
+TCBK.US,D,20050531,000000,16.2119,16.2591,15.6077,15.7944,20305.199477722,0
+TCBK.US,D,20050601,000000,15.7443,16.2511,15.6863,16.1313,22566.083221646,0
+TCBK.US,D,20050602,000000,15.9231,16.2591,15.8562,15.8562,7848.4527985784,0
+TCBK.US,D,20050603,000000,15.6647,16.154,15.5635,15.8857,12061.779145312,0
+TCBK.US,D,20050606,000000,15.8789,15.8789,15.542,15.6647,9606.4655071575,0
+TCBK.US,D,20050607,000000,15.8485,16.1863,15.8485,15.9938,27864.552328857,0
+TCBK.US,D,20050608,000000,15.761,16.1126,15.761,15.8857,31100.639416624,0
+TCBK.US,D,20050609,000000,15.8857,16.0232,15.8111,16.0173,8408.3294573615,0
+TCBK.US,D,20050610,000000,16.0232,16.1263,16.0232,16.0232,32188.836049786,0
+TCBK.US,D,20050613,000000,16.1313,16.2591,16.0891,16.1263,30387.051166066,0
+TCBK.US,D,20050614,000000,16.1126,16.3347,16.1049,16.2354,24476.789564438,0
+TCBK.US,D,20050615,000000,16.2197,16.3347,16.1794,16.3347,38471.670118895,0
+TCBK.US,D,20050616,000000,16.4889,16.8544,16.2826,16.823,11828.666863746,0
+TCBK.US,D,20050617,000000,16.7403,17.0311,16.32,16.5833,54947.31325054,0
+TCBK.US,D,20050620,000000,16.6667,16.9516,16.5282,16.7974,10140.893226905,0
+TCBK.US,D,20050621,000000,16.5626,16.9388,16.4652,16.8544,12913.809624224,0
+TCBK.US,D,20050622,000000,16.9241,16.9516,16.3975,16.6372,11824.595033501,0
+TCBK.US,D,20050623,000000,16.6442,16.7974,16.2354,16.3347,11278.969780577,0
+TCBK.US,D,20050624,000000,16.2197,16.4652,16.0635,16.32,130431.92030281,0
+TCBK.US,D,20050627,000000,16.145,16.4054,16.145,16.2953,16520.433264349,0
+TCBK.US,D,20050628,000000,16.2953,16.93,16.2953,16.9241,35789.351944542,0
+TCBK.US,D,20050629,000000,16.7079,16.9437,16.3258,16.6442,31957.759683342,0
+TCBK.US,D,20050630,000000,16.8131,17.4507,16.8131,17.2954,44897.018246602,0
+TCBK.US,D,20050701,000000,17.1853,17.3416,17.0548,17.0862,30581.481060297,0
+TCBK.US,D,20050705,000000,17.2797,17.7649,16.3897,16.6599,69486.801100358,0
+TCBK.US,D,20050706,000000,16.6107,16.6284,16.3975,16.5439,22150.756536584,0
+TCBK.US,D,20050707,000000,16.374,16.5685,16.3484,16.5075,12858.839915907,0
+TCBK.US,D,20050708,000000,16.374,16.6048,16.374,16.6048,22676.022638279,0
+TCBK.US,D,20050711,000000,16.6048,16.8307,16.4585,16.767,21080.883139528,0
+TCBK.US,D,20050712,000000,16.5351,17.0311,16.5351,16.93,17474.259499404,0
+TCBK.US,D,20050713,000000,16.7876,17.0017,16.6442,16.6834,11854.115802781,0
+TCBK.US,D,20050714,000000,16.93,17.0096,16.3808,16.3808,16353.488224275,0
+TCBK.US,D,20050715,000000,16.2953,16.8131,16.2953,16.5203,15569.660901979,0
+TCBK.US,D,20050718,000000,16.5901,16.9388,16.5282,16.8474,11673.93731441,0
+TCBK.US,D,20050719,000000,17.0548,17.1923,16.767,17.1186,8743.23749507,0
+TCBK.US,D,20050720,000000,16.9015,17.7129,16.8868,17.6059,10675.320946652,0
+TCBK.US,D,20050721,000000,17.7591,17.9556,17.6815,17.6815,33389.008014705,0
+TCBK.US,D,20050722,000000,17.1923,18.8653,17.1923,18.8573,59115.849464571,0
+TCBK.US,D,20050725,000000,18.8416,19.0283,18.6197,18.8112,44078.580367217,0
+TCBK.US,D,20050726,000000,18.8112,19.4134,18.5961,19.4035,75199.578935069,0
+TCBK.US,D,20050727,000000,19.1698,19.3004,18.7896,19.1982,37072.996429497,0
+TCBK.US,D,20050728,000000,19.1982,19.3083,18.7965,19.2612,28547.601852572,0
+TCBK.US,D,20050729,000000,19.3555,19.3555,18.3966,18.7965,33273.978810264,0
+TCBK.US,D,20050801,000000,18.874,19.1982,18.8573,18.8573,11262.682459594,0
+TCBK.US,D,20050802,000000,18.7818,19.3495,18.7758,19.3495,22963.086670601,0
+TCBK.US,D,20050803,000000,19.0754,19.0902,18.7532,18.7818,8323.8389797634,0
+TCBK.US,D,20050804,000000,18.6442,18.8289,17.4034,17.5646,7862.7042044383,0
+TCBK.US,D,20050805,000000,17.8073,17.8073,16.6599,16.767,17562.821807247,0
+TCBK.US,D,20050808,000000,17.0635,17.1686,16.8053,16.8779,15611.397161998,0
+TCBK.US,D,20050809,000000,17.0311,17.4104,16.8946,16.9103,5117.2726612781,0
+TCBK.US,D,20050810,000000,17.2001,17.2001,16.5075,16.5075,10550.112166597,0
+TCBK.US,D,20050811,000000,16.597,16.8946,16.5135,16.8544,8778.8660097199,0
+TCBK.US,D,20050812,000000,16.7403,16.7797,16.0812,16.4211,24000.385425691,0
+TCBK.US,D,20050815,000000,16.6442,16.8387,16.0635,16.8387,21977.703751143,0
+TCBK.US,D,20050816,000000,16.6756,16.8307,16.374,16.5282,16142.771009061,0
+TCBK.US,D,20050817,000000,16.5282,16.5282,16.0969,16.32,6238.0439364058,0
+TCBK.US,D,20050818,000000,16.3573,16.8474,16.1863,16.7256,18310.002657332,0
+TCBK.US,D,20050819,000000,16.6284,17.9291,16.6284,17.4182,34995.345046632,0
+TCBK.US,D,20050822,000000,17.4811,17.8671,17.4427,17.7591,20667.59236959,0
+TCBK.US,D,20050823,000000,17.8289,17.8907,17.0017,17.0096,26907.672221119,0
+TCBK.US,D,20050824,000000,17.0311,17.6746,16.8701,17.4507,52443.137649438,0
+TCBK.US,D,20050825,000000,17.4261,17.7041,17.1118,17.3485,23880.266433443,0
+TCBK.US,D,20050826,000000,17.2257,17.6127,16.8779,16.9673,43034.155909196,0
+TCBK.US,D,20050829,000000,16.8868,17.5105,16.8474,17.4594,12345.789304949,0
+TCBK.US,D,20050830,000000,17.3563,17.3563,17.0243,17.1118,9140.2409440253,0
+TCBK.US,D,20050831,000000,17.0243,17.8073,17.0017,17.8073,20148.434013264,0
+TCBK.US,D,20050901,000000,17.8073,18.4703,17.7993,18.2257,24922.654976342,0
+TCBK.US,D,20050902,000000,17.9458,18.4251,17.9291,18.3495,20190.170273282,0
+TCBK.US,D,20050906,000000,18.4703,18.9615,18.4703,18.9133,42841.761930088,0
+TCBK.US,D,20050907,000000,18.7758,19.214,18.7198,19.1982,48360.109870566,0
+TCBK.US,D,20050908,000000,19.1982,19.2425,18.6854,18.8289,35310.911890673,0
+TCBK.US,D,20050909,000000,18.6285,18.929,17.9625,18.4624,88802.545828377,0
+TCBK.US,D,20050912,000000,18.6481,18.6854,17.6274,18.0007,61670.922943746,0
+TCBK.US,D,20050913,000000,17.876,17.876,17.0468,17.3563,62228.763687406,0
+TCBK.US,D,20050914,000000,17.3957,17.6598,16.5351,16.5763,81095.589130836,0
+TCBK.US,D,20050915,000000,16.7001,17.1255,16.0635,16.1313,100030.61773088,0
+TCBK.US,D,20050916,000000,16.374,18.5508,16.374,18.4409,147336.12356781,0
+TCBK.US,D,20050919,000000,18.0312,18.3554,17.6873,17.821,74921.6765208,0
+TCBK.US,D,20050920,000000,18.0007,18.2758,17.1186,17.2188,35584.742474696,0
+TCBK.US,D,20050921,000000,17.2797,17.2797,16.5203,16.5203,42753.199622242,0
+TCBK.US,D,20050922,000000,16.6442,16.6756,16.3808,16.3808,26333.544156475,0
+TCBK.US,D,20050923,000000,16.3347,16.5075,16.2669,16.4211,27256.831664688,0
+TCBK.US,D,20050926,000000,16.3661,16.7256,16.3661,16.7256,20675.736030081,0
+TCBK.US,D,20050927,000000,16.7256,16.8868,16.4889,16.8131,19238.37995335,0
+TCBK.US,D,20050928,000000,16.9673,16.9762,16.4142,16.6442,18234.673797787,0
+TCBK.US,D,20050929,000000,16.7718,17.2001,16.4515,17.0096,42332.783149375,0
+TCBK.US,D,20050930,000000,17.0548,17.0548,16.5763,16.6599,34377.444806848,0
+TCBK.US,D,20051003,000000,16.7483,16.761,16.4515,16.6048,21964.470302844,0
+TCBK.US,D,20051004,000000,16.6756,16.8868,16.4585,16.6048,35339.414702393,0
+TCBK.US,D,20051005,000000,16.4722,16.5763,16.3573,16.3573,26588.033546831,0
+TCBK.US,D,20051006,000000,16.2748,16.761,16.2748,16.597,21512.497145571,0
+TCBK.US,D,20051007,000000,16.7797,16.7797,16.5075,16.5626,8448.0298022571,0
+TCBK.US,D,20051010,000000,16.4889,16.6442,16.4889,16.5528,11057.055032187,0
+TCBK.US,D,20051011,000000,16.5901,16.6442,16.4889,16.5075,15845.527401125,0
+TCBK.US,D,20051012,000000,16.3484,16.6442,16.3484,16.4281,26987.07291091,0
+TCBK.US,D,20051013,000000,16.5351,16.7001,16.4889,16.7001,18991.016265925,0
+TCBK.US,D,20051014,000000,16.8387,16.8387,16.4988,16.6372,4101.3510149769,0
+TCBK.US,D,20051017,000000,16.4988,16.6284,16.4889,16.6185,18657.126185777,0
+TCBK.US,D,20051018,000000,16.4988,16.6372,16.4988,16.6048,20045.620299559,0
+TCBK.US,D,20051019,000000,16.5685,16.6834,16.4889,16.6442,77592.797161976,0
+TCBK.US,D,20051020,000000,16.4811,16.6834,16.374,16.5203,27232.400683212,0
+TCBK.US,D,20051021,000000,16.4652,16.7541,16.4652,16.6185,15231.698991586,0
+TCBK.US,D,20051024,000000,16.652,17.0311,16.4988,17.0311,102906.3478419,0
+TCBK.US,D,20051025,000000,16.8701,16.8946,16.3661,16.4889,13207.999359475,0
+TCBK.US,D,20051026,000000,16.3484,17.0635,16.3484,16.4358,20159.631546439,0
+TCBK.US,D,20051027,000000,16.32,16.6284,16.2591,16.2591,20731.72369596,0
+TCBK.US,D,20051028,000000,16.5626,17.0635,16.3897,17.0635,25066.186992502,0
+TCBK.US,D,20051031,000000,17.1029,17.6059,16.652,17.4731,25293.1915287,0
+TCBK.US,D,20051101,000000,17.4182,17.6196,17.0243,17.2257,18910.597618571,0
+TCBK.US,D,20051102,000000,17.3416,18.1412,17.3416,18.1412,16937.795864532,0
+TCBK.US,D,20051103,000000,18.1412,18.5745,17.985,18.5421,30153.938884499,0
+TCBK.US,D,20051104,000000,18.5421,18.5421,18.2257,18.3407,7498.2753974486,0
+TCBK.US,D,20051107,000000,18.3554,18.603,18.3102,18.5961,8098.8703586887,0
+TCBK.US,D,20051108,000000,18.3721,18.5588,18.0155,18.1559,5039.9078866098,0
+TCBK.US,D,20051109,000000,18.264,18.7198,18.264,18.5803,9710.2971784228,0
+TCBK.US,D,20051110,000000,18.5588,18.5803,18.0814,18.4251,14450.925541975,0
+TCBK.US,D,20051111,000000,18.2453,18.494,17.992,18.1865,13834.043259751,0
+TCBK.US,D,20051114,000000,18.3495,18.3495,17.992,18.0891,18889.220509782,0
+TCBK.US,D,20051115,000000,18.264,18.3102,17.5105,17.6746,7207.1395348814,0
+TCBK.US,D,20051116,000000,17.4594,17.5028,16.8544,16.8544,32255.003291278,0
+TCBK.US,D,20051117,000000,17.0715,17.6678,17.0715,17.5489,8094.7985284429,0
+TCBK.US,D,20051118,000000,17.9625,18.1707,17.7649,18.0764,19321.852473388,0
+TCBK.US,D,20051121,000000,18.1559,18.3013,17.985,18.3013,12712.254027062,0
+TCBK.US,D,20051122,000000,18.3102,18.494,18.3013,18.4703,8782.9378399656,0
+TCBK.US,D,20051123,000000,18.5087,18.5421,18.1628,18.485,20394.779743128,0
+TCBK.US,D,20051125,000000,18.1412,18.5745,18.1412,18.4566,5931.6387104172,0
+TCBK.US,D,20051128,000000,18.5803,18.5803,17.876,17.876,11934.534450134,0
+TCBK.US,D,20051129,000000,18.0891,18.5803,17.8377,18.3495,18633.713161865,0
+TCBK.US,D,20051130,000000,18.3888,18.5803,18.1865,18.3328,12530.039623567,0
+TCBK.US,D,20051201,000000,18.5803,18.7896,18.1559,18.6619,12848.660340292,0
+TCBK.US,D,20051202,000000,18.7355,18.8888,18.5244,18.8653,12710.218111939,0
+TCBK.US,D,20051205,000000,18.603,18.603,18.0617,18.1865,15719.300663508,0
+TCBK.US,D,20051206,000000,18.3888,18.4026,17.8465,18.1225,17782.700640514,0
+TCBK.US,D,20051207,000000,18.4566,18.4791,17.992,18.0391,42579.128879239,0
+TCBK.US,D,20051208,000000,17.9556,18.3888,17.9556,18.2542,5332.0617067385,0
+TCBK.US,D,20051209,000000,18.2542,18.4487,18.2542,18.2699,22866.380702266,0
+TCBK.US,D,20051212,000000,18.1412,18.3407,18.1158,18.2257,20275.678708442,0
+TCBK.US,D,20051213,000000,18.0814,18.6481,18.0814,18.6481,13536.799651815,0
+TCBK.US,D,20051214,000000,18.4183,18.6943,18.2022,18.3966,10609.15370516,0
+TCBK.US,D,20051215,000000,18.2925,18.5244,17.9762,18.5244,24870.739140709,0
+TCBK.US,D,20051216,000000,18.4791,18.4791,18.1158,18.3888,101650.18821111,0
+TCBK.US,D,20051219,000000,18.1952,18.317,17.8671,18.0391,28496.7039745,0
+TCBK.US,D,20051220,000000,18.0469,18.1491,17.8603,17.8907,33027.633080399,0
+TCBK.US,D,20051221,000000,18.0695,18.2376,18.0695,18.1158,7613.3046018895,0
+TCBK.US,D,20051222,000000,18.5244,18.5341,17.9458,18.4103,17797.970003936,0
+TCBK.US,D,20051223,000000,18.3013,18.3102,18.0695,18.2179,6076.1886841394,0
+TCBK.US,D,20051227,000000,18.3888,18.5803,18.1952,18.1952,12001.719649188,0
+TCBK.US,D,20051228,000000,18.4103,18.4103,18.1068,18.1952,12313.214662984,0
+TCBK.US,D,20051229,000000,18.3239,18.6118,18.2699,18.3721,39893.756832203,0
+TCBK.US,D,20051230,000000,18.1491,18.5803,17.8289,18.1068,48359.091913005,0
+TCBK.US,D,20060103,000000,18.0155,18.1068,17.4731,17.5489,23904.697414918,0
+TCBK.US,D,20060104,000000,17.4104,18.3407,17.1766,18.0469,27721.020312696,0
+TCBK.US,D,20060105,000000,18.1158,18.2542,17.7836,17.7836,8440.9040993271,0
+TCBK.US,D,20060106,000000,17.9673,18.1628,17.6127,17.992,17032.465917745,0
+TCBK.US,D,20060109,000000,18.1324,18.3799,17.6678,18.0617,30794.234190635,0
+TCBK.US,D,20060110,000000,17.814,18.4624,17.7453,18.4566,12578.901586516,0
+TCBK.US,D,20060111,000000,18.2925,18.5803,18.0312,18.494,47287.182600826,0
+TCBK.US,D,20060112,000000,19.2307,19.2307,18.3328,18.3554,25310.496807244,0
+TCBK.US,D,20060113,000000,18.1952,18.3407,17.876,18.3407,11375.675748912,0
+TCBK.US,D,20060117,000000,18.3966,18.5803,18.3966,18.433,7501.3292701328,0
+TCBK.US,D,20060118,000000,18.5803,18.603,18.3721,18.5803,9608.5014222804,0
+TCBK.US,D,20060119,000000,18.5803,18.5803,18.3328,18.5421,5815.5915484148,0
+TCBK.US,D,20060120,000000,18.6854,18.6854,18.0695,18.0695,13460.452834708,0
+TCBK.US,D,20060123,000000,18.2699,18.5666,17.9458,18.0007,16164.14811785,0
+TCBK.US,D,20060124,000000,18.2022,18.5745,18.1324,18.4624,34169.781464316,0
+TCBK.US,D,20060125,000000,18.4624,18.4624,18.0391,18.264,9969.8763565858,0
+TCBK.US,D,20060126,000000,18.3554,18.937,17.3239,18.937,43332.417474694,0
+TCBK.US,D,20060127,000000,18.7818,19.106,18.7679,18.9694,23591.166485999,0
+TCBK.US,D,20060130,000000,18.9694,19.043,18.3013,18.8349,11112.024740503,0
+TCBK.US,D,20060131,000000,18.3632,19.0204,18.3328,18.7965,21206.091919583,0
+TCBK.US,D,20060201,000000,18.5421,19.2847,18.1628,19.2847,36394.018736027,0
+TCBK.US,D,20060202,000000,19.2612,19.5401,18.7965,19.2759,145674.81682757,0
+TCBK.US,D,20060203,000000,19.2759,19.4812,19.2759,19.3623,18131.860084082,0
+TCBK.US,D,20060206,000000,19.2847,19.4723,19.2679,19.4389,37769.279401512,0
+TCBK.US,D,20060207,000000,19.4134,19.5106,19.2926,19.3623,86728.966275756,0
+TCBK.US,D,20060208,000000,19.4301,19.6953,19.3555,19.6658,8642.459696489,0
+TCBK.US,D,20060209,000000,19.6815,19.8044,19.3555,19.5166,19862.387938503,0
+TCBK.US,D,20060210,000000,19.3417,20.2838,19.2355,20.1138,52293.497887909,0
+TCBK.US,D,20060213,000000,20.1138,20.4154,20.0362,20.4154,23946.433674936,0
+TCBK.US,D,20060214,000000,20.5617,20.8094,20.1914,20.8094,38598.914814072,0
+TCBK.US,D,20060215,000000,20.5932,21.0265,20.436,21.0176,38541.909190632,0
+TCBK.US,D,20060216,000000,20.8801,21.1109,20.6247,21.1109,37290.839347642,0
+TCBK.US,D,20060217,000000,21.2759,21.4754,20.9793,21.381,101806.95367558,0
+TCBK.US,D,20060221,000000,21.2602,21.3348,20.6247,20.9027,29589.99039547,0
+TCBK.US,D,20060222,000000,21.0962,21.1787,20.8251,21.049,57622.505721962,0
+TCBK.US,D,20060223,000000,20.9252,20.9793,20.4772,20.5382,66647.717461546,0
+TCBK.US,D,20060224,000000,20.4448,20.5303,20.2759,20.4615,32960.447881345,0
+TCBK.US,D,20060227,000000,20.2218,20.5029,20.2218,20.4448,22125.307597549,0
+TCBK.US,D,20060228,000000,20.2897,20.4222,19.8495,20.0362,16912.346925497,0
+TCBK.US,D,20060301,000000,19.8752,20.5853,19.7631,20.5146,35965.458602668,0
+TCBK.US,D,20060302,000000,20.2218,20.4448,19.9498,20.436,21178.607065425,0
+TCBK.US,D,20060303,000000,20.3359,20.5146,19.9665,20.2897,36089.649425162,0
+TCBK.US,D,20060306,000000,20.1501,20.3771,19.8338,20.2838,28186.226918266,0
+TCBK.US,D,20060307,000000,20.3604,20.5086,19.935,20.1227,26611.446570744,0
+TCBK.US,D,20060308,000000,20.0185,20.5617,20.0185,20.5617,17756.233743918,0
+TCBK.US,D,20060309,000000,20.2464,20.4615,19.8191,19.8191,36011.266692933,0
+TCBK.US,D,20060310,000000,19.7474,20.3447,19.7404,20.215,21344.534147937,0
+TCBK.US,D,20060313,000000,20.3132,20.8644,20.1501,20.5086,25832.709036254,0
+TCBK.US,D,20060314,000000,20.5853,20.6698,20.2464,20.6698,23325.479562467,0
+TCBK.US,D,20060315,000000,20.5303,20.7464,20.5303,20.6531,17559.767934563,0
+TCBK.US,D,20060316,000000,20.8251,21.0343,20.7798,20.9027,25595.524924443,0
+TCBK.US,D,20060317,000000,21.0107,21.2907,20.7631,21.2681,143724.41013987,0
+TCBK.US,D,20060320,000000,21.1109,21.4969,20.9027,21.4802,64312.52281564,0
+TCBK.US,D,20060321,000000,21.2907,21.5392,21.2759,21.2759,45953.658195361,0
+TCBK.US,D,20060322,000000,20.7553,21.3673,20.7553,21.0412,21663.154864663,0
+TCBK.US,D,20060323,000000,20.8181,21.212,20.8004,21.0412,17892.640057148,0
+TCBK.US,D,20060324,000000,21.0569,21.3673,20.9164,21.2681,46489.103872669,0
+TCBK.US,D,20060327,000000,21.3437,21.831,21.2681,21.7072,52250.743670327,0
+TCBK.US,D,20060328,000000,21.7623,21.7623,21.3123,21.5225,48571.845043342,0
+TCBK.US,D,20060329,000000,21.6846,21.7474,21.3967,21.7474,21723.214360787,0
+TCBK.US,D,20060330,000000,21.7543,21.7543,21.4458,21.608,12076.030551172,0
+TCBK.US,D,20060331,000000,21.6748,21.9715,20.9871,21.9243,46706.946790814,0
+TCBK.US,D,20060403,000000,21.8221,21.8221,21.0745,21.4154,17587.252788721,0
+TCBK.US,D,20060404,000000,21.4802,21.5471,20.9164,21.2534,21626.508392451,0
+TCBK.US,D,20060405,000000,21.1512,21.9007,20.9566,21.7239,26027.138930487,0
+TCBK.US,D,20060406,000000,21.8497,21.8574,21.2907,21.6748,11614.895775847,0
+TCBK.US,D,20060407,000000,21.9321,21.9321,20.7396,20.8181,24637.626859143,0
+TCBK.US,D,20060410,000000,20.7396,21.2534,20.4222,20.8251,19243.469741157,0
+TCBK.US,D,20060411,000000,20.6866,20.7937,20.1276,20.1344,22705.543407561,0
+TCBK.US,D,20060412,000000,19.9832,20.158,19.7404,20.0107,23821.224894882,0
+TCBK.US,D,20060413,000000,20.1817,20.3201,19.8338,19.9498,25081.456355923,0
+TCBK.US,D,20060417,000000,19.9832,20.4949,19.0833,19.6737,87472.075295596,0
+TCBK.US,D,20060418,000000,19.7474,20.6374,19.4301,20.4537,35478.874888308,0
+TCBK.US,D,20060419,000000,20.5303,21.2976,20.4615,21.2907,39322.682640244,0
+TCBK.US,D,20060420,000000,21.0834,21.1787,20.4685,20.7043,21123.637357108,0
+TCBK.US,D,20060421,000000,20.9027,20.9027,20.2995,20.6462,29236.759121657,0
+TCBK.US,D,20060424,000000,20.5686,20.7847,19.9832,20.0362,45887.490953867,0
+TCBK.US,D,20060425,000000,19.935,20.2464,19.6737,20.2298,25610.794287864,0
+TCBK.US,D,20060426,000000,20.268,20.8094,19.9832,20.6698,29949.329414653,0
+TCBK.US,D,20060427,000000,20.5932,21.0745,20.3279,20.771,18570.599793057,0
+TCBK.US,D,20060428,000000,20.6698,21.1355,20.2071,21.1276,25799.116436728,0
+TCBK.US,D,20060501,000000,21.212,21.3673,20.8495,21.0569,39367.472772947,0
+TCBK.US,D,20060502,000000,21.2838,21.4597,20.8181,21.3516,15659.241167384,0
+TCBK.US,D,20060503,000000,21.2976,21.4154,21.1737,21.2976,18437.24735251,0
+TCBK.US,D,20060504,000000,21.0412,21.6149,21.0412,21.5933,23424.221445926,0
+TCBK.US,D,20060505,000000,21.6365,21.7151,21.5667,21.6925,14153.681934038,0
+TCBK.US,D,20060508,000000,21.3967,21.6748,21.3762,21.3762,4888.2322099576,0
+TCBK.US,D,20060509,000000,21.3604,21.3604,20.9566,20.9566,15319.243341868,0
+TCBK.US,D,20060510,000000,20.8801,21.2838,20.6247,20.8722,31734.826977391,0
+TCBK.US,D,20060511,000000,21.0962,21.0962,19.8966,19.8966,28477.362780834,0
+TCBK.US,D,20060512,000000,19.7474,20.3132,19.7474,19.7965,32377.15819865,0
+TCBK.US,D,20060515,000000,19.9193,20.2995,19.4389,19.4478,34720.496505047,0
+TCBK.US,D,20060516,000000,19.5764,20.5086,19.5764,20.101,70232.963992882,0
+TCBK.US,D,20060517,000000,20.101,20.1994,19.4664,19.717,33529.486158181,0
+TCBK.US,D,20060518,000000,19.8338,20.1276,19.7474,19.8259,28955.802834704,0
+TCBK.US,D,20060519,000000,19.658,20.215,19.5166,20.0833,22034.709374583,0
+TCBK.US,D,20060522,000000,20.0047,20.6619,19.5931,20.4154,38413.646537893,0
+TCBK.US,D,20060523,000000,20.5146,20.6786,19.9498,20.0579,35489.054463922,0
+TCBK.US,D,20060524,000000,19.8132,20.5086,19.5017,20.2543,54531.98656548,0
+TCBK.US,D,20060525,000000,20.5086,20.8565,19.9193,20.8565,28215.747687548,0
+TCBK.US,D,20060526,000000,20.8565,20.9027,20.5382,20.9027,15432.236631186,0
+TCBK.US,D,20060530,000000,20.6177,20.771,19.9979,20.1994,52338.288020611,0
+TCBK.US,D,20060531,000000,20.0579,21.0265,20.0579,20.9734,125437.82050646,0
+TCBK.US,D,20060601,000000,20.9027,21.5225,20.6866,21.5225,31980.154749694,0
+TCBK.US,D,20060602,000000,21.5225,21.5667,20.9793,21.5304,27507.249224797,0
+TCBK.US,D,20060605,000000,21.2759,21.5667,20.771,20.8181,56542.452749291,0
+TCBK.US,D,20060606,000000,20.6698,21.2838,20.268,20.5086,31869.197375498,0
+TCBK.US,D,20060607,000000,20.3359,21.2602,20.1914,20.9479,50911.111519494,0
+TCBK.US,D,20060608,000000,20.6943,21.2681,20.3359,21.2287,76463.882226358,0
+TCBK.US,D,20060609,000000,20.9479,21.1669,20.717,20.8004,12783.511056362,0
+TCBK.US,D,20060612,000000,20.8722,20.8722,20.0185,20.0185,23109.672559445,0
+TCBK.US,D,20060613,000000,19.8819,20.4154,19.8819,19.9016,23290.869005379,0
+TCBK.US,D,20060614,000000,20.215,20.215,19.7257,19.8662,19446.043295881,0
+TCBK.US,D,20060615,000000,19.8585,20.8722,19.8585,20.7631,22669.914892911,0
+TCBK.US,D,20060616,000000,20.6619,20.717,20.0579,20.107,184346.0066285,0
+TCBK.US,D,20060619,000000,20.0047,20.0579,19.548,19.548,17337.853186172,0
+TCBK.US,D,20060620,000000,19.4723,19.8662,19.3161,19.3161,43533.973071856,0
+TCBK.US,D,20060621,000000,19.1698,19.7317,19.0902,19.7317,26847.612724994,0
+TCBK.US,D,20060622,000000,19.5764,19.8044,19.3908,19.7965,16232.351274467,0
+TCBK.US,D,20060623,000000,19.6098,19.8191,19.3328,19.6011,30109.148751797,0
+TCBK.US,D,20060626,000000,19.7474,20.0579,19.5764,20.0579,39313.521022192,0
+TCBK.US,D,20060627,000000,20.158,20.3526,19.6815,19.6815,50267.762340675,0
+TCBK.US,D,20060628,000000,19.8132,20.101,19.6334,20.101,12787.582886607,0
+TCBK.US,D,20060629,000000,20.3073,20.8328,20.2611,20.6786,53169.959348294,0
+TCBK.US,D,20060630,000000,20.7798,21.1954,20.6247,21.1954,341264.16472201,0
+TCBK.US,D,20060703,000000,20.6531,20.8869,20.2376,20.3279,82206.18083035,0
+TCBK.US,D,20060705,000000,20.1276,20.9252,19.9104,20.8722,46473.834509247,0
+TCBK.US,D,20060706,000000,20.771,20.9027,20.3702,20.436,20092.446347385,0
+TCBK.US,D,20060707,000000,20.101,20.6698,19.9979,20.0489,33209.847483893,0
+TCBK.US,D,20060710,000000,19.9733,20.4154,19.9733,20.107,46130.782811048,0
+TCBK.US,D,20060711,000000,20.0579,20.4772,19.7808,20.4075,45359.170979488,0
+TCBK.US,D,20060712,000000,20.3073,20.5617,19.6413,19.658,32186.800134663,0
+TCBK.US,D,20060713,000000,19.6098,20.0107,19.1982,19.2071,55834.972244102,0
+TCBK.US,D,20060714,000000,19.1934,19.326,18.8888,19.0902,33692.359368009,0
+TCBK.US,D,20060717,000000,18.9694,19.2228,18.7288,18.7288,16295.464643275,0
+TCBK.US,D,20060718,000000,18.929,19.326,18.7355,19.0352,69379.915556409,0
+TCBK.US,D,20060719,000000,18.9045,19.7719,18.6481,19.6177,92473.300794871,0
+TCBK.US,D,20060720,000000,19.7474,19.7474,18.9988,19.043,26758.032459589,0
+TCBK.US,D,20060721,000000,18.929,19.0057,18.4409,18.6197,33385.95414202,0
+TCBK.US,D,20060724,000000,18.6697,19.5166,18.5872,19.4478,26925.995457224,0
+TCBK.US,D,20060725,000000,19.494,19.8417,19.1541,19.5931,24867.685268025,0
+TCBK.US,D,20060726,000000,19.2071,20.107,19.0509,19.5854,25470.316144388,0
+TCBK.US,D,20060727,000000,19.4664,19.5549,19.043,19.2425,53165.887518049,0
+TCBK.US,D,20060728,000000,19.3161,19.8338,19.0754,19.5687,23981.044232024,0
+TCBK.US,D,20060731,000000,19.1934,19.3908,19.0754,19.2228,161823.695582,0
+TCBK.US,D,20060801,000000,19.0126,19.1785,18.8496,18.9527,55936.768000244,0
+TCBK.US,D,20060802,000000,19.1304,19.3623,18.937,19.1127,21098.188418072,0
+TCBK.US,D,20060803,000000,19.043,19.7012,18.9929,19.7012,24607.088132301,0
+TCBK.US,D,20060804,000000,19.6334,20.0746,19.0676,19.5549,53280.916722489,0
+TCBK.US,D,20060807,000000,19.3328,19.5166,18.9694,19.0204,18805.747989746,0
+TCBK.US,D,20060808,000000,19.1698,19.6098,18.8573,18.8573,44518.338033752,0
+TCBK.US,D,20060809,000000,19.0509,19.3495,18.2257,18.2846,28725.744425821,0
+TCBK.US,D,20060810,000000,18.1952,18.655,18.1158,18.3239,25081.456355923,0
+TCBK.US,D,20060811,000000,18.2257,18.2257,18.0007,18.1068,32865.777828133,0
+TCBK.US,D,20060814,000000,18.2257,18.4026,17.8377,17.8465,20036.458681507,0
+TCBK.US,D,20060815,000000,18.1068,18.7444,17.9762,18.7444,40902.552775575,0
+TCBK.US,D,20060816,000000,18.7758,18.9212,18.5666,18.7679,11501.902486528,0
+TCBK.US,D,20060817,000000,18.7679,18.9045,18.6786,18.7611,32484.043742599,0
+TCBK.US,D,20060818,000000,18.9045,19.1618,18.8112,19.098,20186.098443036,0
+TCBK.US,D,20060821,000000,19.0902,19.1618,18.9212,19.0902,24363.79627512,0
+TCBK.US,D,20060822,000000,19.0833,19.1982,18.8653,18.937,7218.337068057,0
+TCBK.US,D,20060823,000000,19.0126,19.1855,18.1785,18.2376,18654.072313093,0
+TCBK.US,D,20060824,000000,18.2257,18.3495,18.1158,18.3102,19387.001757318,0
+TCBK.US,D,20060825,000000,18.4566,18.4566,18.2316,18.3328,21392.378153323,0
+TCBK.US,D,20060828,000000,18.1865,18.6442,18.1865,18.6118,12505.608642093,0
+TCBK.US,D,20060829,000000,18.7355,19.1127,18.2257,19.106,25990.492458275,0
+TCBK.US,D,20060830,000000,19.0607,19.4664,18.9752,19.3623,24215.174471152,0
+TCBK.US,D,20060831,000000,19.4389,19.5764,19.0204,19.0676,31333.75169819,0
+TCBK.US,D,20060901,000000,19.0057,19.1698,18.9447,19.043,29110.53238404,0
+TCBK.US,D,20060905,000000,19.1934,19.4134,19.0754,19.3839,18354.792790035,0
+TCBK.US,D,20060906,000000,19.2071,19.3083,19.1384,19.1461,53119.061470222,0
+TCBK.US,D,20060907,000000,19.0126,19.1698,18.8888,18.8888,47756.461036642,0
+TCBK.US,D,20060908,000000,18.8957,18.9212,18.8888,18.8957,8993.6550551803,0
+TCBK.US,D,20060911,000000,18.8112,18.8888,18.5803,18.5872,24377.029723418,0
+TCBK.US,D,20060912,000000,18.6373,19.214,18.5803,19.1982,60262.069678734,0
+TCBK.US,D,20060913,000000,19.2926,19.2926,19.0126,19.1217,44998.814002744,0
+TCBK.US,D,20060914,000000,18.9527,19.4301,18.9045,19.3555,52594.81332609,0
+TCBK.US,D,20060915,000000,19.5017,19.5106,19.1127,19.1982,98756.13486398,0
+TCBK.US,D,20060918,000000,19.0833,19.2847,18.9841,19.0676,7552.2271482041,0
+TCBK.US,D,20060919,000000,19.1217,19.2679,19.0204,19.1698,53364.389242526,0
+TCBK.US,D,20060920,000000,19.3839,19.6334,19.2679,19.4134,50385.8454178,0
+TCBK.US,D,20060921,000000,19.548,19.6737,19.1217,19.214,41844.163519892,0
+TCBK.US,D,20060922,000000,19.098,19.1982,18.6197,18.7198,43334.453389816,0
+TCBK.US,D,20060925,000000,18.6854,19.2612,18.655,19.0509,112626.82459594,0
+TCBK.US,D,20060926,000000,19.1785,19.5323,19.1785,19.4301,14968.047983177,0
+TCBK.US,D,20060927,000000,19.2612,19.7257,19.2612,19.5106,24660.021925494,0
+TCBK.US,D,20060928,000000,19.6413,19.7257,19.4389,19.4723,27860.480498611,0
+TCBK.US,D,20060929,000000,19.548,19.7317,19.1384,19.1618,39031.546777678,0
+TCBK.US,D,20061002,000000,19.1461,19.3908,18.9447,19.0509,80869.6025522,0
+TCBK.US,D,20061003,000000,18.9212,19.3417,18.8888,19.2307,54133.965158962,0
+TCBK.US,D,20061004,000000,19.1541,19.8819,19.1541,19.8191,81041.637380081,0
+TCBK.US,D,20061005,000000,19.9104,19.9271,19.717,19.7808,33189.488332664,0
+TCBK.US,D,20061006,000000,19.6334,19.9498,19.487,19.7896,10268.137922083,0
+TCBK.US,D,20061009,000000,19.7317,19.8495,19.6334,19.8495,13935.839015893,0
+TCBK.US,D,20061010,000000,19.9429,20.1138,19.7965,20.1138,15393.554243852,0
+TCBK.US,D,20061011,000000,20.1138,20.1276,19.8417,20.101,56161.736621319,0
+TCBK.US,D,20061012,000000,19.9832,20.2838,19.9498,20.2838,58738.187209282,0
+TCBK.US,D,20061013,000000,20.2376,20.4852,20.0833,20.4075,30309.686391397,0
+TCBK.US,D,20061016,000000,20.2838,20.5303,20.2543,20.5303,38248.737412942,0
+TCBK.US,D,20061017,000000,20.3359,20.4949,20.0264,20.2071,24187.689616994,0
+TCBK.US,D,20061018,000000,20.3526,20.5086,19.7404,19.7553,38255.863115873,0
+TCBK.US,D,20061019,000000,19.8132,20.268,19.8044,20.1227,25180.198239382,0
+TCBK.US,D,20061020,000000,20.2376,20.2376,19.4389,19.5764,54042.348978434,0
+TCBK.US,D,20061023,000000,19.4134,19.8495,19.0057,19.7631,18985.926478118,0
+TCBK.US,D,20061024,000000,19.6904,19.7631,19.5549,19.6177,8480.6044442227,0
+TCBK.US,D,20061025,000000,19.7719,20.0913,19.1855,19.717,28188.26283339,0
+TCBK.US,D,20061026,000000,19.6658,20.1423,19.6256,20.1138,42878.408402298,0
+TCBK.US,D,20061027,000000,20.0047,20.1344,19.8819,19.9429,15261.219760867,0
+TCBK.US,D,20061030,000000,19.8662,20.1501,19.8132,20.1138,11593.518667056,0
+TCBK.US,D,20061031,000000,20.1276,20.1344,19.9832,20.1276,19985.560803436,0
+TCBK.US,D,20061101,000000,20.0264,20.1276,19.1304,19.2679,32644.881037303,0
+TCBK.US,D,20061102,000000,19.1541,19.4566,18.9694,19.2071,34374.390934163,0
+TCBK.US,D,20061103,000000,19.3161,19.7404,19.214,19.6904,26680.66768492,0
+TCBK.US,D,20061106,000000,19.7553,20.1501,19.7012,20.0913,29635.798485735,0
+TCBK.US,D,20061107,000000,19.935,20.1227,19.7404,19.7404,48418.133451567,0
+TCBK.US,D,20061108,000000,19.4478,20.5086,19.378,20.4772,34375.408891724,0
+TCBK.US,D,20061109,000000,20.5146,20.5529,19.9576,20.2838,24669.183543547,0
+TCBK.US,D,20061110,000000,20.107,20.5029,19.9498,20.4685,28199.460366565,0
+TCBK.US,D,20061113,000000,20.4772,20.6109,20.4292,20.4852,16280.195279853,0
+TCBK.US,D,20061114,000000,20.3918,20.8869,20.3359,20.8565,35801.567435279,0
+TCBK.US,D,20061115,000000,20.8644,21.5225,20.8181,21.4458,33611.940720656,0
+TCBK.US,D,20061116,000000,21.3034,21.6306,21.1787,21.5392,18923.83106687,0
+TCBK.US,D,20061117,000000,21.4802,21.608,21.4675,21.6001,21958.362557476,0
+TCBK.US,D,20061120,000000,21.4458,21.6001,21.4458,21.4754,51461.826560224,0
+TCBK.US,D,20061121,000000,21.4802,21.5136,21.381,21.4802,20786.693404276,0
+TCBK.US,D,20061122,000000,21.5471,21.5667,21.3348,21.4253,7038.158579685,0
+TCBK.US,D,20061124,000000,21.2681,21.4802,21.212,21.2602,10121.552033238,0
+TCBK.US,D,20061127,000000,21.3191,21.3967,20.1276,20.2376,32364.942707912,0
+TCBK.US,D,20061128,000000,20.2218,20.6315,20.158,20.4292,21205.073962022,0
+TCBK.US,D,20061129,000000,20.5775,21.0647,20.5775,20.9419,15764.090796211,0
+TCBK.US,D,20061130,000000,20.8722,20.9793,20.7101,20.9341,29350.770368536,0
+TCBK.US,D,20061201,000000,20.9419,20.9419,20.0656,20.436,48003.824724068,0
+TCBK.US,D,20061204,000000,20.546,20.9164,20.5146,20.9095,29012.808458144,0
+TCBK.US,D,20061205,000000,21.0107,21.2033,20.9734,21.0569,22271.893486394,0
+TCBK.US,D,20061206,000000,20.9479,21.0962,20.4448,20.5617,44855.281986583,0
+TCBK.US,D,20061207,000000,20.436,20.5617,20.2995,20.3988,22556.921603592,0
+TCBK.US,D,20061208,000000,20.3132,20.3702,19.9665,19.9832,17182.105679274,0
+TCBK.US,D,20061211,000000,20.101,20.165,19.989,20.165,32343.565599122,0
+TCBK.US,D,20061212,000000,20.1344,20.2071,19.7896,20.1817,38718.015848759,0
+TCBK.US,D,20061213,000000,20.2464,20.3859,20.1276,20.1914,12274.53227565,0
+TCBK.US,D,20061214,000000,20.2071,20.2376,20.158,20.158,80096.972763079,0
+TCBK.US,D,20061215,000000,20.165,20.2897,20.1138,20.1138,78587.341699488,0
+TCBK.US,D,20061218,000000,20.1737,20.1914,19.5323,19.5854,18386.349474439,0
+TCBK.US,D,20061219,000000,19.5017,19.9429,19.5017,19.9016,60777.156204815,0
+TCBK.US,D,20061220,000000,20.0107,20.3359,19.9979,20.1914,46105.333872012,0
+TCBK.US,D,20061221,000000,20.1737,20.5146,20.165,20.5086,91251.751721163,0
+TCBK.US,D,20061222,000000,20.436,20.6698,20.436,20.5382,24199.905107731,0
+TCBK.US,D,20061226,000000,20.5382,21.0569,20.5382,21.0176,37430.299533557,0
+TCBK.US,D,20061227,000000,21.2287,21.4802,21.2287,21.4802,25877.499168958,0
+TCBK.US,D,20061228,000000,21.4675,21.4802,21.1737,21.3604,66076.643269588,0
+TCBK.US,D,20061229,000000,21.4391,21.4391,20.9027,21.0647,78627.042044383,0
+TCBK.US,D,20070103,000000,21.3034,21.5539,20.9095,21.2759,32299.793423981,0
+TCBK.US,D,20070104,000000,21.2838,21.608,21.0745,21.5599,32322.188490332,0
+TCBK.US,D,20070105,000000,21.5667,21.5667,20.5775,20.6619,29168.55596504,0
+TCBK.US,D,20070108,000000,20.5932,20.771,20.0746,20.2995,21059.506030738,0
+TCBK.US,D,20070109,000000,20.268,20.6177,19.935,20.5146,23260.330278537,0
+TCBK.US,D,20070110,000000,20.4949,20.546,20.2995,20.4772,20948.548656542,0
+TCBK.US,D,20070111,000000,20.4292,21.0745,20.3447,20.9665,19165.087008928,0
+TCBK.US,D,20070112,000000,21.1109,21.1109,20.7396,20.9027,20608.550831028,0
+TCBK.US,D,20070116,000000,20.9027,20.9027,20.3279,20.4537,40242.916275772,0
+TCBK.US,D,20070117,000000,20.3201,20.4852,19.8044,19.8879,68930.996271821,0
+TCBK.US,D,20070118,000000,19.8662,19.8662,19.043,19.4301,87644.110123476,0
+TCBK.US,D,20070119,000000,19.2926,20.0362,19.1384,20.0185,38437.059561806,0
+TCBK.US,D,20070122,000000,20.0107,20.0441,19.6334,19.9193,23114.762347253,0
+TCBK.US,D,20070123,000000,19.8819,20.2071,19.8819,20.0833,22326.863194711,0
+TCBK.US,D,20070124,000000,20.0913,20.2218,19.9271,20.165,17323.601780312,0
+TCBK.US,D,20070125,000000,20.2298,20.2611,19.7257,19.9104,72586.481874894,0
+TCBK.US,D,20070126,000000,20.1344,20.2071,19.9271,20.2071,23138.175371165,0
+TCBK.US,D,20070129,000000,20.1914,20.4772,20.0362,20.2464,27717.966440011,0
+TCBK.US,D,20070130,000000,20.268,20.8094,20.0362,20.8094,90687.803232134,0
+TCBK.US,D,20070131,000000,20.7553,20.9027,20.6619,20.8722,69764.703514627,0
+TCBK.US,D,20070201,000000,20.8565,20.8565,20.546,20.6177,28798.019412682,0
+TCBK.US,D,20070202,000000,20.7101,20.7464,20.3526,20.5617,98154.521945179,0
+TCBK.US,D,20070205,000000,20.6531,20.6531,20.107,20.2543,22510.095555768,0
+TCBK.US,D,20070206,000000,20.5853,20.5853,19.8495,20.0047,56181.077814986,0
+TCBK.US,D,20070207,000000,20.0579,20.1276,19.8585,19.9498,98536.256030712,0
+TCBK.US,D,20070208,000000,19.9429,20.2759,19.8417,20.2543,20570.886401255,0
+TCBK.US,D,20070209,000000,20.1344,20.2995,19.9016,20.0362,30790.162360389,0
+TCBK.US,D,20070212,000000,19.8752,20.158,19.7965,20.1423,44986.598512008,0
+TCBK.US,D,20070213,000000,20.2298,20.2298,19.8819,20.107,34583.072234255,0
+TCBK.US,D,20070214,000000,20.1423,20.1423,19.5931,19.6491,34032.357193525,0
+TCBK.US,D,20070215,000000,19.8338,19.935,19.6658,19.7404,66248.678097468,0
+TCBK.US,D,20070216,000000,19.7808,19.935,19.548,19.8259,57298.795217429,0
+TCBK.US,D,20070220,000000,19.7896,20.0441,19.487,20.0441,63976.59682037,0
+TCBK.US,D,20070221,000000,19.9104,19.9665,19.6413,19.7553,37799.818128355,0
+TCBK.US,D,20070222,000000,19.6953,19.8819,19.5323,19.8495,57867.833494265,0
+TCBK.US,D,20070223,000000,19.8966,19.8966,19.5687,19.6256,34651.27539087,0
+TCBK.US,D,20070226,000000,19.7317,19.7317,19.106,19.3623,30608.965914456,0
+TCBK.US,D,20070227,000000,19.1461,19.2612,18.3888,18.7355,151051.66866701,0
+TCBK.US,D,20070228,000000,18.8496,19.2307,18.8496,18.874,87873.150574797,0
+TCBK.US,D,20070301,000000,18.7355,19.1217,18.5803,18.7355,113956.27717116,0
+TCBK.US,D,20070302,000000,18.6373,18.8653,18.3721,18.3799,99690.619905367,0
+TCBK.US,D,20070305,000000,18.1952,18.7965,18.1952,18.2376,93670.418887106,0
+TCBK.US,D,20070306,000000,18.4251,18.929,18.317,18.8496,30810.521511617,0
+TCBK.US,D,20070307,000000,18.9133,18.9841,18.2179,18.5508,42419.309542097,0
+TCBK.US,D,20070308,000000,18.655,18.655,18.2257,18.2846,39687.111447234,0
+TCBK.US,D,20070309,000000,18.208,18.5803,18.208,18.5154,43767.085353422,0
+TCBK.US,D,20070312,000000,18.3632,18.8349,18.1952,18.6442,31850.874139393,0
+TCBK.US,D,20070313,000000,18.4409,18.4409,17.7522,17.8829,81675.824940848,0
+TCBK.US,D,20070314,000000,17.8377,18.1707,17.8377,18.0814,67333.820857947,0
+TCBK.US,D,20070315,000000,18.0695,18.433,18.0538,18.4251,58155.915484148,0
+TCBK.US,D,20070316,000000,18.4183,18.4624,17.9291,18.264,131954.7848147,0
+TCBK.US,D,20070319,000000,18.1785,18.4251,18.0764,18.3632,37889.39839376,0
+TCBK.US,D,20070320,000000,18.1952,18.712,18.0007,18.7041,28597.481773083,0
+TCBK.US,D,20070321,000000,18.4251,19.098,18.1707,19.098,39981.301182486,0
+TCBK.US,D,20070322,000000,19.1982,19.2847,18.8112,19.0204,31318.482334769,0
+TCBK.US,D,20070323,000000,18.9694,18.9694,18.655,18.7758,22102.912531198,0
+TCBK.US,D,20070326,000000,18.7444,18.7444,18.4183,18.6442,12178.844264876,0
+TCBK.US,D,20070327,000000,18.5508,18.5803,18.0695,18.2699,47256.643873982,0
+TCBK.US,D,20070328,000000,18.1412,18.3799,18.0981,18.2699,130179.46682758,0
+TCBK.US,D,20070329,000000,18.4624,18.5154,18.0981,18.4183,22583.388500189,0
+TCBK.US,D,20070330,000000,18.264,18.5745,18.0469,18.3239,56805.085800139,0
+TCBK.US,D,20070402,000000,18.3239,18.4251,18.2846,18.3328,25104.869379837,0
+TCBK.US,D,20070403,000000,18.3799,18.8888,18.0764,18.1707,164304.45815918,0
+TCBK.US,D,20070404,000000,18.317,18.5087,18.1952,18.264,46953.292520678,0
+TCBK.US,D,20070405,000000,18.2257,18.5007,18.1412,18.4251,24429.963516612,0
+TCBK.US,D,20070409,000000,18.5007,18.5341,17.9124,17.9124,152030.9438411,0
+TCBK.US,D,20070410,000000,17.9202,18.0891,17.9202,17.9369,21185.732768354,0
+TCBK.US,D,20070411,000000,18.0312,18.0391,17.6274,17.652,29520.769281293,0
+TCBK.US,D,20070412,000000,17.6127,17.8465,17.6127,17.814,93414.911539188,0
+TCBK.US,D,20070413,000000,17.876,17.876,17.7591,17.8465,49397.408625658,0
+TCBK.US,D,20070416,000000,17.8073,18.1707,17.7649,18.1559,95416.216104948,0
+TCBK.US,D,20070417,000000,18.0981,18.1324,17.8986,18.0087,24425.891686367,0
+TCBK.US,D,20070418,000000,17.8907,18.1559,17.8073,17.9202,35021.811943228,0
+TCBK.US,D,20070419,000000,17.8465,17.8829,17.5989,17.6873,41212.011874247,0
+TCBK.US,D,20070420,000000,17.9762,17.9762,17.6353,17.9291,57265.202617902,0
+TCBK.US,D,20070423,000000,17.9556,17.9556,17.6431,17.7453,20035.440723945,0
+TCBK.US,D,20070424,000000,17.7296,17.8073,17.5577,17.6274,23819.188979757,0
+TCBK.US,D,20070425,000000,17.5341,17.821,17.5341,17.652,12849.678297854,0
+TCBK.US,D,20070426,000000,17.6127,17.7916,17.1471,17.5262,78157.763608567,0
+TCBK.US,D,20070427,000000,17.6127,17.6127,17.1323,17.3877,52166.25319273,0
+TCBK.US,D,20070430,000000,17.3042,17.3042,16.5685,16.5901,66662.986824967,0
+TCBK.US,D,20070501,000000,16.6107,17.2257,16.5528,17.0311,110224.44475099,0
+TCBK.US,D,20070502,000000,17.1118,17.4908,16.8779,17.4908,50345.127115343,0
+TCBK.US,D,20070503,000000,17.5341,17.7749,17.4182,17.6196,106987.33970566,0
+TCBK.US,D,20070504,000000,17.7296,17.7375,17.5989,17.6815,29078.975699636,0
+TCBK.US,D,20070507,000000,17.4978,17.7453,17.4507,17.6962,21203.038046898,0
+TCBK.US,D,20070508,000000,17.5735,17.6196,17.4811,17.5989,33166.075308753,0
+TCBK.US,D,20070509,000000,17.4507,17.7296,17.4507,17.5989,17813.239367357,0
+TCBK.US,D,20070510,000000,17.4664,17.5822,17.0096,17.0715,74381.141055684,0
+TCBK.US,D,20070511,000000,17.2954,17.5489,17.2188,17.4908,89081.466200207,0
+TCBK.US,D,20070514,000000,17.5577,17.5577,17.0792,17.1923,53684.027916813,0
+TCBK.US,D,20070515,000000,17.0311,17.4978,17.0311,17.1118,86388.96845024,0
+TCBK.US,D,20070516,000000,17.4978,17.4978,17.1402,17.3563,48703.161568766,0
+TCBK.US,D,20070517,000000,17.3809,17.4664,17.1853,17.3485,30836.988408215,0
+TCBK.US,D,20070518,000000,17.4182,17.4182,17.0391,17.2345,32969.609499398,0
+TCBK.US,D,20070521,000000,17.0635,17.3563,17.0635,17.2797,17197.375042695,0
+TCBK.US,D,20070522,000000,17.1766,17.5028,17.0548,17.4507,9918.9784785146,0
+TCBK.US,D,20070523,000000,17.3328,17.5577,17.318,17.4908,274903.51129277,0
+TCBK.US,D,20070524,000000,17.5262,17.5735,17.3563,17.434,99535.890356031,0
+TCBK.US,D,20070525,000000,17.1766,18.1225,17.1402,17.434,86591.542004964,0
+TCBK.US,D,20070529,000000,17.4261,17.5489,17.4034,17.4978,51903.620141883,0
+TCBK.US,D,20070530,000000,17.3121,17.5989,17.3121,17.5735,44530.55352449,0
+TCBK.US,D,20070531,000000,17.5577,17.6815,17.4594,17.5341,41658.895243712,0
+TCBK.US,D,20070601,000000,17.6127,17.9625,17.6127,17.9064,113135.80337665,0
+TCBK.US,D,20070604,000000,17.8465,17.985,17.814,17.9625,88664.103600024,0
+TCBK.US,D,20070605,000000,17.9064,18.0007,17.8465,17.8829,134480.33752459,0
+TCBK.US,D,20070606,000000,17.7041,17.876,17.6873,17.8603,143166.56939621,0
+TCBK.US,D,20070607,000000,17.7649,17.821,17.7296,17.7453,83382.939771356,0
+TCBK.US,D,20070608,000000,17.652,18.0312,17.652,18.0312,30968.304933638,0
+TCBK.US,D,20070611,000000,17.9124,18.0391,17.7375,17.8289,20424.300512409,0
+TCBK.US,D,20070612,000000,17.6598,17.8671,17.3563,17.4104,28463.111374975,0
+TCBK.US,D,20070613,000000,17.4908,17.9625,17.4731,17.9124,47737.119842975,0
+TCBK.US,D,20070614,000000,17.7522,17.985,17.7041,17.7129,28967.000367879,0
+TCBK.US,D,20070615,000000,18.0891,18.1952,17.7375,17.9625,107309.01429507,0
+TCBK.US,D,20070618,000000,17.9369,18.317,17.7296,18.0814,35331.271041902,0
+TCBK.US,D,20070619,000000,17.9369,18.1707,17.8289,18.1707,22096.804785829,0
+TCBK.US,D,20070620,000000,18.1324,18.2542,17.6059,17.6196,35695.699848892,0
+TCBK.US,D,20070621,000000,17.5735,17.6353,17.3809,17.5646,49616.269501364,0
+TCBK.US,D,20070622,000000,17.4978,17.6815,17.4104,17.6815,279778.51005444,0
+TCBK.US,D,20070625,000000,17.6059,18.1225,17.4664,17.5185,58185.43625343,0
+TCBK.US,D,20070626,000000,17.6678,17.7375,17.3416,17.4664,47782.927933238,0
+TCBK.US,D,20070627,000000,17.3042,17.6598,17.3042,17.5735,184901.81145704,0
+TCBK.US,D,20070628,000000,17.543,17.7993,17.5185,17.6127,49018.728412807,0
+TCBK.US,D,20070629,000000,17.6746,17.7129,17.2954,17.3121,96453.514860038,0
+TCBK.US,D,20070702,000000,17.4427,17.8289,17.4104,17.4908,80696.549766759,0
+TCBK.US,D,20070703,000000,17.4731,17.5735,17.4182,17.5185,12015.971055047,0
+TCBK.US,D,20070705,000000,17.4978,17.6598,17.2797,17.5028,38979.630942044,0
+TCBK.US,D,20070706,000000,17.4664,17.6127,17.3957,17.5902,5099.9673827338,0
+TCBK.US,D,20070709,000000,17.5646,17.6196,17.1853,17.4261,82323.245949915,0
+TCBK.US,D,20070710,000000,17.2669,17.2797,16.9015,17.095,125572.19090457,0
+TCBK.US,D,20070711,000000,17.0468,17.095,17.0017,17.0468,52316.910911821,0
+TCBK.US,D,20070712,000000,17.1853,17.3416,17.0311,17.3239,61975.292254611,0
+TCBK.US,D,20070713,000000,17.3042,17.4978,17.1323,17.3957,127951.15772562,0
+TCBK.US,D,20070716,000000,17.3809,17.543,17.1118,17.209,211284.21757646,0
+TCBK.US,D,20070717,000000,17.209,17.5185,17.209,17.4908,105782.07795293,0
+TCBK.US,D,20070718,000000,17.3416,17.3563,17.1471,17.3239,91745.461138453,0
+TCBK.US,D,20070719,000000,17.4182,17.5105,17.4182,17.4507,36684.136641034,0
+TCBK.US,D,20070720,000000,17.4104,17.5735,16.9182,16.9437,186686.29106222,0
+TCBK.US,D,20070723,000000,16.984,17.318,16.7974,16.8053,34139.242737474,0
+TCBK.US,D,20070724,000000,16.652,17.0096,15.9653,16.0095,65666.406372334,0
+TCBK.US,D,20070725,000000,15.9555,16.2591,15.8562,16.0969,40169.62333135,0
+TCBK.US,D,20070726,000000,16.1126,16.1126,15.2512,15.6942,56057.904950053,0
+TCBK.US,D,20070727,000000,15.3454,15.8031,15.144,15.3061,108089.78774468,0
+TCBK.US,D,20070730,000000,15.314,15.534,15.1097,15.4623,142179.15056163,0
+TCBK.US,D,20070731,000000,15.6166,15.7118,15.4623,15.6568,125614.94512215,0
+TCBK.US,D,20070801,000000,15.5183,16.0969,15.4869,15.8936,190244.05273939,0
+TCBK.US,D,20070802,000000,15.9555,16.2591,15.4869,16.204,303400.21526727,0
+TCBK.US,D,20070803,000000,16.0733,16.1263,15.6863,15.7855,177978.68208179,0
+TCBK.US,D,20070806,000000,15.8337,15.9476,15.6785,15.8612,133737.22850475,0
+TCBK.US,D,20070807,000000,15.7364,16.2354,15.7286,16.0322,119432.88885162,0
+TCBK.US,D,20070808,000000,16.2119,17.2797,16.1863,16.8779,147971.32908615,0
+TCBK.US,D,20070809,000000,16.7403,17.4664,16.7316,17.0391,72044.928452216,0
+TCBK.US,D,20070810,000000,16.7974,17.7453,16.2669,17.0017,141861.54780248,0
+TCBK.US,D,20070813,000000,17.2581,17.7993,16.3484,16.4438,51737.69305937,0
+TCBK.US,D,20070814,000000,16.4811,16.7256,16.2443,16.3347,42225.897605426,0
+TCBK.US,D,20070815,000000,16.3023,17.3042,16.3023,16.9182,123987.23098143,0
+TCBK.US,D,20070816,000000,16.9182,18.0007,16.9182,17.876,319432.02890214,0
+TCBK.US,D,20070817,000000,18.4487,20.1276,18.4487,18.9447,252148.0879647,0
+TCBK.US,D,20070820,000000,18.9752,18.9752,18.0234,18.3328,49458.486079343,0
+TCBK.US,D,20070821,000000,18.3888,18.9527,18.0469,18.5588,53473.310701599,0
+TCBK.US,D,20070822,000000,18.929,19.3495,18.7965,19.1461,108189.5475857,0
+TCBK.US,D,20070823,000000,19.2228,19.2228,18.317,18.3554,119177.3815037,0
+TCBK.US,D,20070824,000000,18.3328,18.5803,17.9458,18.317,57942.144396249,0
+TCBK.US,D,20070827,000000,18.2699,18.2699,17.6678,17.6962,40557.465162251,0
+TCBK.US,D,20070828,000000,17.6127,17.6127,17.1853,17.2001,30013.460741023,0
+TCBK.US,D,20070829,000000,17.2719,17.6196,17.0243,17.5735,45900.724402166,0
+TCBK.US,D,20070830,000000,17.3328,17.5646,17.1471,17.1686,33141.644327279,0
+TCBK.US,D,20070831,000000,17.4594,17.6431,17.1118,17.3416,46136.890556417,0
+TCBK.US,D,20070904,000000,17.1559,17.6431,17.1471,17.5185,25238.221820384,0
+TCBK.US,D,20070905,000000,17.373,17.6127,17.0311,17.0311,23772.362931933,0
+TCBK.US,D,20070906,000000,17.0311,17.2954,17.0243,17.0862,28399.998006166,0
+TCBK.US,D,20070907,000000,16.9241,17.0635,16.7256,16.7316,35789.351944542,0
+TCBK.US,D,20070910,000000,16.7541,16.9919,16.5203,16.7403,19819.633720924,0
+TCBK.US,D,20070911,000000,17.1559,17.3042,16.7178,17.2502,49912.495151737,0
+TCBK.US,D,20070912,000000,17.1471,17.1766,16.7974,16.8868,20169.811122053,0
+TCBK.US,D,20070913,000000,16.8544,17.2669,16.8307,16.9919,9667.5429608429,0
+TCBK.US,D,20070914,000000,16.8387,17.2581,16.8387,17.209,28545.565937449,0
+TCBK.US,D,20070917,000000,17.1853,17.1853,16.8946,16.9516,19007.303586907,0
+TCBK.US,D,20070918,000000,17.0096,18.2316,17.0096,18.2316,70170.868581635,0
+TCBK.US,D,20070919,000000,18.3721,18.7198,17.6746,18.6943,54116.659880419,0
+TCBK.US,D,20070920,000000,18.603,18.6943,18.1865,18.2925,35188.756983303,0
+TCBK.US,D,20070921,000000,18.4624,18.5803,18.0981,18.1952,92948.686976056,0
+TCBK.US,D,20070924,000000,18.1559,18.2846,17.5341,17.6431,34582.054276693,0
+TCBK.US,D,20070925,000000,17.5105,17.6127,17.1853,17.2876,86399.148025855,0
+TCBK.US,D,20070926,000000,17.434,17.7591,17.3121,17.5577,35198.936558916,0
+TCBK.US,D,20070927,000000,17.6746,17.8073,17.4104,17.6746,37441.497066734,0
+TCBK.US,D,20070928,000000,17.6962,17.7916,17.1923,17.2414,44854.264029022,0
+TCBK.US,D,20071001,000000,17.3485,17.8671,17.2414,17.7649,55854.313437768,0
+TCBK.US,D,20071002,000000,17.821,18.1559,17.7375,17.8671,46608.204907356,0
+TCBK.US,D,20071003,000000,17.7296,18.0891,17.3042,17.3042,33414.45695374,0
+TCBK.US,D,20071004,000000,17.7649,17.8073,17.3485,17.8073,29211.310182621,0
+TCBK.US,D,20071005,000000,18.0469,18.1412,17.7591,18.0087,70521.045982765,0
+TCBK.US,D,20071008,000000,17.9291,18.1412,17.9291,18.1412,28761.372940471,0
+TCBK.US,D,20071009,000000,18.1785,18.3407,17.9625,18.264,63083.848039002,0
+TCBK.US,D,20071010,000000,18.2376,18.4409,18.208,18.4251,111421.56284321,0
+TCBK.US,D,20071011,000000,18.494,18.5803,18.2022,18.3632,40567.644737866,0
+TCBK.US,D,20071012,000000,18.3495,18.5803,18.1952,18.3495,51757.034253037,0
+TCBK.US,D,20071015,000000,18.3239,18.3239,17.2257,17.2669,51080.092474691,0
+TCBK.US,D,20071016,000000,17.2414,17.2669,17.0635,17.209,28463.111374975,0
+TCBK.US,D,20071017,000000,17.373,17.4182,16.8053,17.2414,48263.403902231,0
+TCBK.US,D,20071018,000000,17.1471,17.2188,16.8701,17.1686,34957.68061686,0
+TCBK.US,D,20071019,000000,17.1686,17.1686,16.4054,16.4515,54301.928156597,0
+TCBK.US,D,20071022,000000,16.3484,16.7974,16.3347,16.7178,39125.198873328,0
+TCBK.US,D,20071023,000000,16.8131,16.8131,16.312,16.7079,27071.563388507,0
+TCBK.US,D,20071024,000000,16.5439,16.5685,16.154,16.4889,45986.232837325,0
+TCBK.US,D,20071025,000000,16.6667,16.9673,16.3258,16.6932,109950.61416697,0
+TCBK.US,D,20071026,000000,17.0792,17.3042,16.7256,17.3042,35282.409078953,0
+TCBK.US,D,20071029,000000,17.3563,17.3809,17.095,17.1923,27474.674582832,0
+TCBK.US,D,20071030,000000,17.095,17.1255,16.7974,16.8544,49338.367087094,0
+TCBK.US,D,20071031,000000,16.9516,17.1118,16.597,17.1118,35322.109423849,0
+TCBK.US,D,20071101,000000,16.8474,16.8474,15.9938,16.1049,133928.6045263,0
+TCBK.US,D,20071102,000000,16.2826,16.5901,15.9791,16.1313,54429.172851775,0
+TCBK.US,D,20071105,000000,15.9231,16.1196,15.5086,15.9878,65384.43212782,0
+TCBK.US,D,20071106,000000,16.0232,16.4054,15.9309,16.4054,104920.88585596,0
+TCBK.US,D,20071107,000000,16.1706,16.2591,15.7944,15.8268,68900.457544978,0
+TCBK.US,D,20071108,000000,15.9653,16.6185,15.871,16.5351,50327.821836798,0
+TCBK.US,D,20071109,000000,16.2826,16.8779,16.2669,16.761,49457.468121781,0
+TCBK.US,D,20071112,000000,16.7718,17.2954,16.5833,17.1118,35791.387859665,0
+TCBK.US,D,20071113,000000,17.2719,17.5989,16.5901,17.5989,72944.802936515,0
+TCBK.US,D,20071114,000000,17.7375,17.7375,16.9516,17.3416,57444.363148713,0
+TCBK.US,D,20071115,000000,17.2257,17.3642,16.7974,16.9015,20494.539584148,0
+TCBK.US,D,20071116,000000,16.9388,16.9388,16.3484,16.9015,209870.27452365,0
+TCBK.US,D,20071119,000000,16.6932,16.8053,16.4585,16.6599,106948.65731832,0
+TCBK.US,D,20071120,000000,16.6185,16.6442,16.1402,16.6442,89432.661558898,0
+TCBK.US,D,20071121,000000,16.4811,16.7718,16.4515,16.7001,24313.91635461,0
+TCBK.US,D,20071123,000000,16.8621,17.0311,16.7797,17.0243,12861.893788591,0
+TCBK.US,D,20071126,000000,17.0096,17.0096,16.1196,16.1627,31116.926737607,0
+TCBK.US,D,20071127,000000,16.2197,16.5282,16.0017,16.0488,68116.630222682,0
+TCBK.US,D,20071128,000000,16.2591,17.1255,16.2591,17.1255,68690.758287324,0
+TCBK.US,D,20071129,000000,17.1118,17.1118,16.4054,16.4054,96503.394780549,0
+TCBK.US,D,20071130,000000,16.6756,16.9015,16.2748,16.4211,92277.852943078,0
+TCBK.US,D,20071203,000000,16.4811,16.4811,15.8415,15.8562,25964.025561679,0
+TCBK.US,D,20071204,000000,15.7443,15.7443,15.4869,15.5989,62808.999497418,0
+TCBK.US,D,20071205,000000,15.871,16.1263,15.7688,16.1196,46442.277824843,0
+TCBK.US,D,20071206,000000,16.0566,16.4054,15.9005,16.2511,56015.150732473,0
+TCBK.US,D,20071207,000000,16.3258,16.3258,16.0733,16.1794,21688.603803699,0
+TCBK.US,D,20071210,000000,16.1863,16.2591,15.8857,15.9309,43415.88999473,0
+TCBK.US,D,20071211,000000,16.0399,16.2354,15.8268,15.871,112561.67531201,0
+TCBK.US,D,20071212,000000,15.9938,16.0322,15.8031,15.9231,65992.15279199,0
+TCBK.US,D,20071213,000000,15.7521,15.8562,15.5016,15.6342,67974.116164082,0
+TCBK.US,D,20071214,000000,15.5557,15.9653,15.314,15.3209,61325.835330422,0
+TCBK.US,D,20071217,000000,15.2678,15.5271,15.1588,15.3061,37559.580143858,0
+TCBK.US,D,20071218,000000,15.4623,15.9878,15.036,15.9555,49220.284009969,0
+TCBK.US,D,20071219,000000,15.9388,16.3808,15.8111,16.3258,93889.279762813,0
+TCBK.US,D,20071220,000000,16.4054,16.4054,15.6785,16.1126,80694.513851635,0
+TCBK.US,D,20071221,000000,16.4281,16.7876,16.3808,16.7876,214266.83323144,0
+TCBK.US,D,20071224,000000,16.767,16.7974,15.6942,16.7974,27099.048242666,0
+TCBK.US,D,20071226,000000,16.5685,16.9103,16.5685,16.9015,43160.382646812,0
+TCBK.US,D,20071227,000000,16.8701,16.8868,15.8268,15.8612,33304.517537106,0
+TCBK.US,D,20071228,000000,16.1126,16.1126,15.2512,15.2825,47880.651859135,0
+TCBK.US,D,20071231,000000,15.2345,15.591,14.7531,14.9397,68206.210488087,0
+TCBK.US,D,20080102,000000,14.7775,15.0576,14.4309,14.5624,97531.531917587,0
+TCBK.US,D,20080103,000000,14.6243,14.9485,14.199,14.199,38200.893407555,0
+TCBK.US,D,20080104,000000,14.199,14.5624,13.364,13.8817,78299.259709605,0
+TCBK.US,D,20080107,000000,13.919,14.4073,13.8974,14.0585,149613.29463271,0
+TCBK.US,D,20080108,000000,13.872,14.1765,13.4484,13.5261,126562.66361184,0
+TCBK.US,D,20080109,000000,13.4593,13.6116,13.1528,13.4996,215915.92448094,0
+TCBK.US,D,20080110,000000,13.253,13.9593,13.2255,13.9269,83887.846721823,0
+TCBK.US,D,20080111,000000,13.7756,14.0497,13.4838,13.5173,60817.874507272,0
+TCBK.US,D,20080114,000000,13.6489,13.701,13.2756,13.3945,28854.007078561,0
+TCBK.US,D,20080115,000000,13.2304,13.5732,12.6715,13.3562,103743.1089574,0
+TCBK.US,D,20080116,000000,13.3463,14.2226,13.3463,13.7108,88752.665907867,0
+TCBK.US,D,20080117,000000,13.7884,13.8395,13.4417,13.4593,39979.265267363,0
+TCBK.US,D,20080118,000000,13.3787,13.863,12.4111,12.5889,95145.439393609,0
+TCBK.US,D,20080122,000000,12.3227,13.6685,12.2333,13.2255,77239.565888163,0
+TCBK.US,D,20080123,000000,12.8905,14.3218,12.8905,14.1204,97053.091863718,0
+TCBK.US,D,20080124,000000,14.1765,14.7394,13.7815,14.5704,90532.055725236,0
+TCBK.US,D,20080125,000000,14.5399,14.8346,13.6685,13.6685,97295.365763336,0
+TCBK.US,D,20080128,000000,13.6685,14.5074,13.6685,14.4309,46424.9725463,0
+TCBK.US,D,20080129,000000,14.6647,14.811,13.8974,14.8022,38295.563460768,0
+TCBK.US,D,20080130,000000,14.8493,15.2512,14.7088,14.8956,98077.15717051,0
+TCBK.US,D,20080131,000000,14.1842,14.1912,12.4779,13.8199,380200.02348891,0
+TCBK.US,D,20080201,000000,13.8395,14.0428,13.2894,14.0153,189739.14578893,0
+TCBK.US,D,20080204,000000,13.919,13.919,13.2628,13.6282,106137.34514187,0
+TCBK.US,D,20080205,000000,13.2972,13.6116,13.2972,13.4661,296696.9647253,0
+TCBK.US,D,20080206,000000,13.5555,13.7501,13.1783,13.2009,275934.7023025,0
+TCBK.US,D,20080207,000000,13.1606,13.6116,13.1606,13.5497,127082.83992572,0
+TCBK.US,D,20080208,000000,13.4593,13.5555,13.3139,13.3945,100664.80529164,0
+TCBK.US,D,20080211,000000,13.3945,13.5732,13.3227,13.4661,81470.197513441,0
+TCBK.US,D,20080212,000000,13.5094,13.6931,13.3729,13.6047,122416.52246415,0
+TCBK.US,D,20080213,000000,13.6116,13.8974,13.5802,13.701,65265.331093132,0
+TCBK.US,D,20080214,000000,13.7678,13.7678,13.2894,13.3051,64860.183983686,0
+TCBK.US,D,20080215,000000,13.2383,13.4337,13.1606,13.3051,86212.861792114,0
+TCBK.US,D,20080219,000000,13.4534,13.589,13.2009,13.3562,83083.660248298,0
+TCBK.US,D,20080220,000000,13.2825,13.6421,13.2009,13.4838,213210.19328268,0
+TCBK.US,D,20080221,000000,13.6116,13.701,13.3463,13.3463,83703.596403204,0
+TCBK.US,D,20080222,000000,13.3945,13.5645,13.03,13.533,86786.989856758,0
+TCBK.US,D,20080225,000000,13.5645,13.919,13.1783,13.8896,63552.108517257,0
+TCBK.US,D,20080226,000000,13.7678,14.2147,13.7187,13.8974,62508.702016797,0
+TCBK.US,D,20080227,000000,13.7353,14.036,13.4741,13.5398,49845.309952683,0
+TCBK.US,D,20080228,000000,13.4534,13.6489,13.1606,13.2176,149345.57179406,0
+TCBK.US,D,20080229,000000,13.0448,13.3787,12.9662,13.0585,97144.708044246,0
+TCBK.US,D,20080303,000000,13.0988,13.0988,12.6204,12.9033,117353.20155363,0
+TCBK.US,D,20080304,000000,12.7442,12.8267,12.4484,12.7206,91097.022171827,0
+TCBK.US,D,20080305,000000,12.7579,12.7579,12.356,12.4484,92380.666656783,0
+TCBK.US,D,20080306,000000,12.3904,12.5418,12.1783,12.2019,106747.10172116,0
+TCBK.US,D,20080307,000000,12.0849,12.6792,12.0849,12.4397,131780.71407169,0
+TCBK.US,D,20080310,000000,12.4397,12.4936,12.308,12.3904,71038.168423968,0
+TCBK.US,D,20080311,000000,12.7363,13.4013,12.6125,13.4013,67723.698603972,0
+TCBK.US,D,20080312,000000,13.4417,13.5555,12.9121,12.9357,63773.005308085,0
+TCBK.US,D,20080313,000000,12.7579,13.6047,12.6046,13.3404,62988.160028227,0
+TCBK.US,D,20080314,000000,13.4741,13.4741,12.976,13.0144,104683.70174415,0
+TCBK.US,D,20080317,000000,12.6548,13.4417,12.6548,13.0507,42700.265829049,0
+TCBK.US,D,20080318,000000,13.3945,13.8042,13.1783,13.7972,81038.583507396,0
+TCBK.US,D,20080319,000000,13.8199,13.8199,13.3866,13.3866,72192.532298622,0
+TCBK.US,D,20080320,000000,13.5645,14.199,13.0752,14.199,261132.58140184,0
+TCBK.US,D,20080324,000000,14.2531,14.8956,14.1204,14.5242,50214.82854748,0
+TCBK.US,D,20080325,000000,14.5467,14.5467,13.9337,14.476,81038.583507396,0
+TCBK.US,D,20080326,000000,14.4387,14.4387,14.0428,14.3307,44239.417661921,0
+TCBK.US,D,20080327,000000,14.3935,14.4387,13.9337,14.0585,30178.369865974,0
+TCBK.US,D,20080328,000000,14.1037,14.1037,13.5645,13.6518,64025.458783319,0
+TCBK.US,D,20080331,000000,13.7353,13.8395,13.0988,13.4013,92615.814853471,0
+TCBK.US,D,20080401,000000,13.6204,14.1293,13.3866,14.1125,137364.2112961,0
+TCBK.US,D,20080402,000000,14.0811,14.0958,13.4996,13.8336,59220.699093398,0
+TCBK.US,D,20080403,000000,13.1528,13.872,12.7285,13.6489,48254.242284179,0
+TCBK.US,D,20080404,000000,13.6853,13.9672,13.2825,13.4484,22155.846324391,0
+TCBK.US,D,20080407,000000,13.4907,13.6282,13.2894,13.3463,35570.491068836,0
+TCBK.US,D,20080408,000000,13.2088,13.4534,13.2088,13.3404,34848.759157786,0
+TCBK.US,D,20080409,000000,13.3562,13.4337,12.9033,13.1606,57321.19028378,0
+TCBK.US,D,20080410,000000,13.1065,13.3787,13.0144,13.1215,31747.042468128,0
+TCBK.US,D,20080411,000000,12.9927,13.1065,12.7127,12.805,32797.574671517,0
+TCBK.US,D,20080414,000000,12.7736,13.1135,12.5418,12.7363,43209.244609761,0
+TCBK.US,D,20080415,000000,12.7973,13.4534,12.7285,13.4417,55523.477230306,0
+TCBK.US,D,20080416,000000,13.4996,14.0958,13.3404,14.0958,97752.428708417,0
+TCBK.US,D,20080417,000000,14.0644,14.1842,13.6047,13.9416,57688.672963455,0
+TCBK.US,D,20080418,000000,14.199,14.423,14.0723,14.3532,86402.201898539,0
+TCBK.US,D,20080421,000000,14.2226,14.2619,13.7501,13.9269,60623.444613039,0
+TCBK.US,D,20080422,000000,13.6853,13.8817,12.9121,13.3866,115548.36279724,0
+TCBK.US,D,20080423,000000,13.427,13.5555,12.7736,12.9839,56682.930892768,0
+TCBK.US,D,20080424,000000,13.1135,13.6116,12.8905,13.4093,58341.183760327,0
+TCBK.US,D,20080425,000000,13.2442,13.5802,12.8758,13.3326,126054.70278868,0
+TCBK.US,D,20080428,000000,13.2894,13.863,13.2894,13.4417,74186.711161452,0
+TCBK.US,D,20080429,000000,13.4996,13.7187,12.9533,12.9839,48833.460136628,0
+TCBK.US,D,20080430,000000,13.0015,13.4996,13.0015,13.1695,59517.942701334,0
+TCBK.US,D,20080501,000000,13.1862,13.7108,13.1862,13.6116,48435.438730111,0
+TCBK.US,D,20080502,000000,13.8042,13.8042,13.2756,13.4013,40591.057761779,0
+TCBK.US,D,20080505,000000,13.2304,13.4337,13.1528,13.3139,191778.11478446,0
+TCBK.US,D,20080506,000000,13.2442,13.2825,12.9533,13.1215,72987.557154095,0
+TCBK.US,D,20080507,000000,13.1135,13.1135,12.3817,12.4631,81449.838362212,0
+TCBK.US,D,20080508,000000,12.4868,12.813,11.7991,11.9838,97223.090776476,0
+TCBK.US,D,20080509,000000,11.9926,12.2333,11.4976,11.7903,52793.315050567,0
+TCBK.US,D,20080512,000000,11.8364,12.3463,11.8364,12.1685,90576.845857938,0
+TCBK.US,D,20080513,000000,12.2107,12.3384,11.9072,12.2794,91870.669918509,0
+TCBK.US,D,20080514,000000,12.2952,12.5349,12.2392,12.3384,53478.400489406,0
+TCBK.US,D,20080515,000000,12.3227,12.6715,11.9759,12.6046,32484.043742599,0
+TCBK.US,D,20080516,000000,12.6892,12.6969,12.1547,12.4043,80544.874090106,0
+TCBK.US,D,20080519,000000,12.3718,12.4397,12.192,12.356,76912.801510946,0
+TCBK.US,D,20080520,000000,12.2794,12.2794,11.8501,11.9229,188375.08265662,0
+TCBK.US,D,20080521,000000,11.9544,12.2952,11.6184,11.6351,154036.32023711,0
+TCBK.US,D,20080522,000000,11.7068,12.3227,11.7068,12.3227,69879.732719067,0
+TCBK.US,D,20080523,000000,12.2392,12.2618,11.6665,11.9759,42505.835934818,0
+TCBK.US,D,20080527,000000,12.0133,12.3463,11.8668,12.3463,42854.995378385,0
+TCBK.US,D,20080528,000000,12.3718,12.4238,11.807,12.3817,29539.092517399,0
+TCBK.US,D,20080529,000000,12.3296,12.8964,12.3296,12.7579,50106.92504597,0
+TCBK.US,D,20080530,000000,12.7736,12.7893,12.5506,12.7579,82691.746587149,0
+TCBK.US,D,20080602,000000,12.7285,12.8591,12.4238,12.5654,56950.653731423,0
+TCBK.US,D,20080603,000000,12.641,12.6548,12.3296,12.4308,34360.139528302,0
+TCBK.US,D,20080604,000000,12.356,13.0241,12.2794,12.641,51714.280035458,0
+TCBK.US,D,20080605,000000,12.6253,13.0585,12.5654,13.0585,41254.766091827,0
+TCBK.US,D,20080606,000000,12.7736,12.7736,12.2177,12.356,50881.590750212,0
+TCBK.US,D,20080609,000000,12.4111,12.4111,11.5594,11.8443,33468.408704495,0
+TCBK.US,D,20080610,000000,11.6979,12.0458,11.5742,11.9926,20573.94027394,0
+TCBK.US,D,20080611,000000,11.9229,11.9229,11.5742,11.6517,39473.340359336,0
+TCBK.US,D,20080612,000000,11.6979,11.9297,11.6419,11.8758,45503.720953211,0
+TCBK.US,D,20080613,000000,12.0211,12.1233,11.6822,11.9838,41953.084978964,0
+TCBK.US,D,20080616,000000,11.9622,12.1596,11.7293,12.1596,25080.438398362,0
+TCBK.US,D,20080617,000000,12.192,12.192,11.6586,11.6979,42182.125430285,0
+TCBK.US,D,20080618,000000,11.6351,11.6979,11.1969,11.4091,47026.585465101,0
+TCBK.US,D,20080619,000000,11.3738,11.3738,10.9238,11.0761,62611.515730501,0
+TCBK.US,D,20080620,000000,11.0102,11.2647,10.5437,10.8001,146843.43210809,0
+TCBK.US,D,20080623,000000,10.8384,10.8384,10.3905,10.3982,41328.059036249,0
+TCBK.US,D,20080624,000000,10.2814,10.4582,9.92581,10.3413,36345.156773079,0
+TCBK.US,D,20080625,000000,10.3905,10.8609,10.3905,10.7538,57178.676225181,0
+TCBK.US,D,20080626,000000,10.5977,10.5977,10.0653,10.0653,41405.423810918,0
+TCBK.US,D,20080627,000000,10.0653,10.1331,9.15008,9.15873,428128.51935343,0
+TCBK.US,D,20080630,000000,9.25922,9.26806,8.47746,8.47746,126569.78931476,0
+TCBK.US,D,20080701,000000,8.43817,8.54554,8.10604,8.28325,107262.18824723,0
+TCBK.US,D,20080702,000000,8.38365,8.38365,7.579,7.76477,133433.87715145,0
+TCBK.US,D,20080703,000000,7.79609,8.33227,7.78048,7.90377,59420.218775437,0
+TCBK.US,D,20080707,000000,8.08108,8.08108,7.56338,7.73382,154530.02965439,0
+TCBK.US,D,20080708,000000,7.76477,8.41479,7.55621,8.41479,87303.0943404,0
+TCBK.US,D,20080709,000000,8.37579,8.37579,8.00485,8.04424,72723.906145687,0
+TCBK.US,D,20080710,000000,8.0519,8.0519,7.79609,7.95121,70882.42091707,0
+TCBK.US,D,20080711,000000,7.86566,8.392,7.57163,8.38365,76060.771032034,0
+TCBK.US,D,20080714,000000,8.50174,8.50174,7.78048,7.81919,47381.852654038,0
+TCBK.US,D,20080715,000000,7.76477,8.40792,7.39344,7.79609,80344.336450505,0
+TCBK.US,D,20080716,000000,7.81152,8.89547,7.49412,8.69299,98393.741972113,0
+TCBK.US,D,20080717,000000,8.85528,9.96894,8.85528,9.49941,128068.22284518,0
+TCBK.US,D,20080718,000000,9.43653,9.43653,8.8321,8.94231,54521.806989865,0
+TCBK.US,D,20080721,000000,8.97326,9.75483,8.83957,9.25922,115566.68603334,0
+TCBK.US,D,20080722,000000,9.19371,10.466,8.77354,10.4129,57769.091610807,0
+TCBK.US,D,20080723,000000,10.4523,11.6105,10.3049,10.5819,114698.36823343,0
+TCBK.US,D,20080724,000000,10.8001,10.8001,10.2254,10.2745,34445.647963463,0
+TCBK.US,D,20080725,000000,10.2597,11.0102,9.95522,10.8846,119755.5813986,0
+TCBK.US,D,20080728,000000,10.8227,10.8384,9.04243,9.16345,90525.947979867,0
+TCBK.US,D,20080729,000000,9.19371,10.8227,9.15873,10.7912,45193.243896977,0
+TCBK.US,D,20080730,000000,10.8305,12.0005,10.8001,11.8591,104438.37397185,0
+TCBK.US,D,20080731,000000,11.6184,12.3384,11.2391,11.6743,109369.36039938,0
+TCBK.US,D,20080801,000000,11.7667,12.2107,11.2765,11.7293,52214.097198117,0
+TCBK.US,D,20080804,000000,11.6272,12.1547,11.1253,11.1253,74319.045644437,0
+TCBK.US,D,20080805,000000,11.3531,12.3463,11.3531,12.2854,73265.459568364,0
+TCBK.US,D,20080806,000000,12.192,13.0369,12.1086,12.9593,70195.299563109,0
+TCBK.US,D,20080807,000000,12.805,13.0752,12.2794,12.5732,86904.054976322,0
+TCBK.US,D,20080808,000000,12.6253,13.1931,12.418,13.0752,61252.542386,0
+TCBK.US,D,20080811,000000,13.0585,14.2688,12.9268,14.036,92829.58594137,0
+TCBK.US,D,20080812,000000,13.8483,14.1518,13.5645,13.8896,104086.16065559,0
+TCBK.US,D,20080813,000000,13.7678,13.9053,13.3866,13.4593,76303.044931652,0
+TCBK.US,D,20080814,000000,13.3326,14.0811,13.03,13.811,47345.206181826,0
+TCBK.US,D,20080815,000000,14.036,14.3307,13.1695,13.5555,106936.44182758,0
+TCBK.US,D,20080818,000000,13.5497,13.5497,12.9268,13.1449,44091.813815515,0
+TCBK.US,D,20080819,000000,12.9121,12.9121,12.4397,12.6331,56596.404500047,0
+TCBK.US,D,20080820,000000,12.7127,13.2088,12.2107,12.5506,47027.603422663,0
+TCBK.US,D,20080821,000000,12.2952,12.8434,12.2952,12.6715,27223.23906516,0
+TCBK.US,D,20080822,000000,12.9268,13.4593,12.6969,13.3945,23602.364019175,0
+TCBK.US,D,20080825,000000,13.3051,13.3866,12.2618,12.3296,27797.367129803,0
+TCBK.US,D,20080826,000000,12.3021,12.5506,11.8845,12.418,22324.827279588,0
+TCBK.US,D,20080827,000000,12.3817,13.2383,11.8758,12.9839,37210.42070029,0
+TCBK.US,D,20080828,000000,13.0899,13.5094,12.4397,13.2304,51903.620141883,0
+TCBK.US,D,20080829,000000,13.0369,13.1606,12.5978,12.7285,29613.403419384,0
+TCBK.US,D,20080902,000000,13.2255,13.2255,12.6969,13.0585,52522.538339229,0
+TCBK.US,D,20080903,000000,13.0241,14.1204,13.0241,14.0222,37372.275952557,0
+TCBK.US,D,20080904,000000,13.7972,13.9337,12.8522,13.0015,64175.098544848,0
+TCBK.US,D,20080905,000000,12.8217,13.4013,12.7442,13.3326,48171.787721703,0
+TCBK.US,D,20080908,000000,13.6931,14.028,12.6892,13.9337,72075.467179058,0
+TCBK.US,D,20080909,000000,13.6685,14.2226,13.6421,13.8974,85686.577732858,0
+TCBK.US,D,20080910,000000,14.1842,14.1842,13.6116,13.9751,75384.847211248,0
+TCBK.US,D,20080911,000000,13.533,13.9337,13.3051,13.7972,100952.88728153,0
+TCBK.US,D,20080912,000000,13.5555,14.1912,13.3227,13.7589,64015.279207705,0
+TCBK.US,D,20080915,000000,13.6518,13.8974,13.1862,13.3051,58905.132249356,0
+TCBK.US,D,20080916,000000,12.9839,14.6863,12.5889,14.6155,100477.50110035,0
+TCBK.US,D,20080917,000000,14.089,14.476,13.3139,13.811,68728.422717098,0
+TCBK.US,D,20080918,000000,14.2285,18.5154,14.1204,17.373,213784.32134732,0
+TCBK.US,D,20080919,000000,20.5029,25.3684,16.0488,25.3684,526791.00212176,0
+TCBK.US,D,20080922,000000,21.6748,22.4607,15.373,16.1049,116195.78380629,0
+TCBK.US,D,20080923,000000,15.1097,16.1313,15.1097,15.5989,39869.32585073,0
+TCBK.US,D,20080924,000000,15.6166,16.204,15.2168,15.2423,17843.778094199,0
+TCBK.US,D,20080925,000000,16.0891,16.2591,15.4035,15.4712,23170.750013131,0
+TCBK.US,D,20080926,000000,15.0813,15.5989,14.7531,15.2904,67479.38878923,0
+TCBK.US,D,20080929,000000,15.2982,18.3013,15.2512,15.2512,57728.37330835,0
+TCBK.US,D,20080930,000000,16.2119,17.4182,15.2512,16.6667,103737.00121202,0
+TCBK.US,D,20081001,000000,16.5626,16.9103,15.4035,16.9103,13361.71095125,0
+TCBK.US,D,20081002,000000,16.9182,17.2669,16.5528,16.8946,29682.624533559,0
+TCBK.US,D,20081003,000000,16.9437,18.4624,16.4142,16.5135,56692.092510821,0
+TCBK.US,D,20081006,000000,15.8268,17.6127,14.9004,16.374,53500.795555757,0
+TCBK.US,D,20081007,000000,16.9516,17.3328,13.7589,14.1598,32193.925837594,0
+TCBK.US,D,20081008,000000,13.5802,16.2591,13.5802,14.7934,58208.849277342,0
+TCBK.US,D,20081009,000000,15.2512,15.2512,12.1086,12.1086,75628.139068428,0
+TCBK.US,D,20081010,000000,11.8668,15.1176,11.6517,13.7756,104570.70845483,0
+TCBK.US,D,20081013,000000,14.641,15.2256,12.2019,15.2256,127193.79729992,0
+TCBK.US,D,20081014,000000,15.8612,15.8612,13.3404,14.6931,106314.46975755,0
+TCBK.US,D,20081015,000000,14.1765,14.8808,13.1862,13.5173,130824.85192152,0
+TCBK.US,D,20081016,000000,13.6597,14.9004,13.2009,14.8886,86366.57338389,0
+TCBK.US,D,20081017,000000,13.8974,15.3209,13.7972,14.0497,84422.27444157,0
+TCBK.US,D,20081020,000000,15.1588,15.1588,14.1665,14.5939,68986.983937699,0
+TCBK.US,D,20081021,000000,13.9751,14.7088,13.2697,14.3779,61552.83986662,0
+TCBK.US,D,20081022,000000,14.3779,14.702,13.3866,13.7353,87267.465825749,0
+TCBK.US,D,20081023,000000,13.4484,14.476,12.641,13.1449,70646.254762819,0
+TCBK.US,D,20081024,000000,12.5889,12.75,12.0368,12.0368,56151.557045705,0
+TCBK.US,D,20081027,000000,12.0005,12.7363,11.8364,12.0005,33486.731940602,0
+TCBK.US,D,20081028,000000,12.2952,13.9337,11.807,13.7678,76174.782278914,0
+TCBK.US,D,20081029,000000,13.9819,14.3846,13.427,13.8817,39097.71401917,0
+TCBK.US,D,20081030,000000,14.5399,15.6785,14.3218,15.5086,92528.270503189,0
+TCBK.US,D,20081031,000000,15.3671,16.984,15.3454,16.6756,153422.49182757,0
+TCBK.US,D,20081103,000000,16.7316,18.5421,16.6107,17.8671,193991.15452299,0
+TCBK.US,D,20081104,000000,18.3888,18.4251,18.0155,18.2316,136343.19986199,0
+TCBK.US,D,20081105,000000,17.9064,18.5745,17.0715,18.0087,171634.770559,0
+TCBK.US,D,20081106,000000,17.7749,18.1952,16.4722,16.9388,123158.61352644,0
+TCBK.US,D,20081107,000000,17.1471,17.5735,16.7541,17.4427,52853.374546691,0
+TCBK.US,D,20081110,000000,17.6274,17.7041,16.8621,17.1118,102553.1165681,0
+TCBK.US,D,20081111,000000,16.8779,17.6127,16.8387,16.9182,52614.154519757,0
+TCBK.US,D,20081112,000000,16.5439,17.3642,15.9731,16.0399,76255.200926265,0
+TCBK.US,D,20081113,000000,16.2511,17.3042,14.8346,17.2257,210595.06030738,0
+TCBK.US,D,20081114,000000,16.8544,17.1766,15.5989,15.9231,61399.128274845,0
+TCBK.US,D,20081117,000000,16.1049,16.8868,15.4122,16.1402,73781.564052006,0
+TCBK.US,D,20081118,000000,15.5497,16.5203,15.1764,16.3347,88126.622007591,0
+TCBK.US,D,20081119,000000,16.0969,16.8387,15.9476,15.9476,100446.9623735,0
+TCBK.US,D,20081120,000000,15.8188,16.1049,14.7256,14.8719,144560.15329781,0
+TCBK.US,D,20081121,000000,15.3868,16.0232,14.4613,15.9555,127798.46409141,0
+TCBK.US,D,20081124,000000,15.9555,17.8073,15.314,17.6815,135178.65641173,0
+TCBK.US,D,20081125,000000,17.8829,18.0695,17.0311,17.6815,90198.165645088,0
+TCBK.US,D,20081126,000000,17.2581,18.2846,17.0715,18.2846,81696.184092076,0
+TCBK.US,D,20081128,000000,17.8603,18.5745,17.5489,18.433,23055.72080869,0
+TCBK.US,D,20081201,000000,17.9673,18.5803,17.3239,17.4731,243685.80675658,0
+TCBK.US,D,20081202,000000,18.0007,19.0833,17.0635,19.0126,505742.69362419,0
+TCBK.US,D,20081203,000000,18.4791,19.6658,18.4103,19.5854,361344.39557864,0
+TCBK.US,D,20081204,000000,19.043,20.1276,17.0311,17.7129,150726.94020491,0
+TCBK.US,D,20081205,000000,17.209,19.8879,17.1766,19.5401,127971.51687684,0
+TCBK.US,D,20081208,000000,19.8191,19.8191,18.5803,19.106,122539.6953291,0
+TCBK.US,D,20081209,000000,18.7758,19.5017,17.8073,18.2179,59443.63179935,0
+TCBK.US,D,20081210,000000,18.4703,19.2307,17.6815,18.2699,64476.413983029,0
+TCBK.US,D,20081211,000000,17.9064,18.6481,16.8779,17.1118,78248.361831533,0
+TCBK.US,D,20081212,000000,16.4722,18.2257,16.4722,18.1158,102925.68903558,0
+TCBK.US,D,20081215,000000,18.2758,18.2758,17.0096,17.2876,63457.438464044,0
+TCBK.US,D,20081216,000000,17.7375,19.0676,17.4731,18.3495,130546.94950725,0
+TCBK.US,D,20081217,000000,18.0312,19.0352,18.0312,18.4624,148529.16982981,0
+TCBK.US,D,20081218,000000,18.0312,18.9694,17.9291,18.3013,144620.21279393,0
+TCBK.US,D,20081219,000000,18.9447,19.3555,18.3966,19.3083,321082.13810921,0
+TCBK.US,D,20081222,000000,19.3555,19.3977,18.4183,18.8573,99446.310090625,0
+TCBK.US,D,20081223,000000,19.1855,19.326,18.3554,18.9988,95406.036529334,0
+TCBK.US,D,20081224,000000,18.9615,19.1217,18.5803,18.6786,64089.590109688,0
+TCBK.US,D,20081226,000000,19.043,19.2522,18.5508,18.7288,37693.950541966,0
+TCBK.US,D,20081229,000000,18.7758,19.0754,18.603,18.9615,83299.467251319,0
+TCBK.US,D,20081230,000000,19.098,19.3555,18.7965,19.2522,101145.28126064,0
+TCBK.US,D,20081231,000000,19.2355,19.5106,18.9694,19.3328,169785.14166989,0
+TCBK.US,D,20090102,000000,19.4566,19.6011,18.8112,19.0057,34982.111598333,0
+TCBK.US,D,20090105,000000,19.0057,19.3417,18.2699,18.7288,54298.874283913,0
+TCBK.US,D,20090106,000000,18.9133,19.0126,18.485,18.8573,71321.160626044,0
+TCBK.US,D,20090107,000000,18.4409,18.5421,17.6127,17.7836,52781.09955983,0
+TCBK.US,D,20090108,000000,17.6873,18.1952,16.8474,17.095,127526.66942251,0
+TCBK.US,D,20090109,000000,17.1255,17.1559,16.0399,16.0812,126558.59178159,0
+TCBK.US,D,20090112,000000,16.1126,17.0164,16.1126,16.312,84691.015237785,0
+TCBK.US,D,20090113,000000,16.2591,16.9437,15.9555,16.7403,141885.97878395,0
+TCBK.US,D,20090114,000000,16.2511,17.0096,16.2443,16.3975,169220.1752233,0
+TCBK.US,D,20090115,000000,16.374,17.0096,15.6568,16.6372,137535.22816643,0
+TCBK.US,D,20090116,000000,16.767,16.9673,16.0891,16.767,100060.13850016,0
+TCBK.US,D,20090120,000000,16.3808,16.3808,14.6243,14.6647,102597.90670079,0
+TCBK.US,D,20090121,000000,15.095,17.4664,15.095,17.2414,180696.62877081,0
+TCBK.US,D,20090122,000000,16.7974,17.0311,16.0095,16.5439,166725.16124026,0
+TCBK.US,D,20090123,000000,15.871,16.7974,15.871,16.5439,159025.33024565,0
+TCBK.US,D,20090126,000000,16.3023,16.6442,16.204,16.5351,180929.74105236,0
+TCBK.US,D,20090127,000000,16.5685,16.7876,16.0635,16.5763,78266.68506764,0
+TCBK.US,D,20090128,000000,16.9241,17.2188,16.6185,16.8307,174703.91260669,0
+TCBK.US,D,20090129,000000,16.6185,16.761,15.8562,15.8562,129703.06268883,0
+TCBK.US,D,20090130,000000,16.0399,16.2591,15.5271,15.591,110570.55032187,0
+TCBK.US,D,20090202,000000,15.3621,16.2591,15.3533,15.5271,196227.60728544,0
+TCBK.US,D,20090203,000000,15.5271,15.6431,15.373,15.5557,164482.60073244,0
+TCBK.US,D,20090204,000000,15.095,15.2512,13.2628,13.2972,206447.90120213,0
+TCBK.US,D,20090205,000000,13.1862,14.036,12.8679,13.3866,162172.85502557,0
+TCBK.US,D,20090206,000000,13.3227,14.3709,13.2894,14.1765,102219.22648794,0
+TCBK.US,D,20090209,000000,14.0497,14.3779,13.4907,13.5732,128480.49565756,0
+TCBK.US,D,20090210,000000,13.4661,13.6764,11.8668,11.9377,163090.03478841,0
+TCBK.US,D,20090211,000000,12.0064,12.4631,11.6517,12.1469,99805.649109808,0
+TCBK.US,D,20090212,000000,11.9013,12.2254,11.4809,12.0458,135406.67890549,0
+TCBK.US,D,20090213,000000,12.1006,12.1862,11.6184,11.745,124673.33437783,0
+TCBK.US,D,20090217,000000,11.6665,11.6822,10.8846,10.9012,160884.1207528,0
+TCBK.US,D,20090218,000000,11.2224,11.2224,10.7538,10.9012,121499.34270131,0
+TCBK.US,D,20090219,000000,11.0379,11.1163,10.5692,10.6056,101730.60685846,0
+TCBK.US,D,20090220,000000,10.4749,10.5133,9.79314,10.2195,168477.06620346,0
+TCBK.US,D,20090223,000000,10.3815,10.5819,10.0329,10.0583,141285.38382271,0
+TCBK.US,D,20090224,000000,10.244,10.9159,10.1418,10.69,150641.43176976,0
+TCBK.US,D,20090225,000000,10.5515,10.9159,10.2195,10.4052,137846.72318022,0
+TCBK.US,D,20090226,000000,10.3265,11.1006,10.3265,10.5977,86482.620545892,0
+TCBK.US,D,20090227,000000,10.3265,10.638,10.1055,10.2126,61708.587373518,0
+TCBK.US,D,20090302,000000,9.99936,10.2028,9.72733,9.93459,115942.31237351,0
+TCBK.US,D,20090303,000000,9.81279,9.98564,9.48271,9.71847,212607.56240631,0
+TCBK.US,D,20090304,000000,9.94936,10.0917,9.37466,9.53772,161396.1534062,0
+TCBK.US,D,20090305,000000,9.3219,9.41493,8.64692,8.74919,166615.22182362,0
+TCBK.US,D,20090306,000000,8.85528,9.22818,8.49436,8.61558,192940.6223196,0
+TCBK.US,D,20090309,000000,8.44554,8.87964,8.20574,8.29209,257539.19121001,0
+TCBK.US,D,20090310,000000,8.53827,9.79314,8.43817,9.77743,129350.84937258,0
+TCBK.US,D,20090311,000000,9.9179,9.96894,9.25245,9.29057,100463.24969449,0
+TCBK.US,D,20090312,000000,9.21207,10.3571,8.96589,10.2745,105688.42585728,0
+TCBK.US,D,20090313,000000,10.3187,10.8305,10.0583,10.5515,91582.587928626,0
+TCBK.US,D,20090316,000000,10.7371,11.0102,9.99936,10.1055,78674.88604977,0
+TCBK.US,D,20090317,000000,9.65168,11.2942,9.65168,11.2647,112067.96589472,0
+TCBK.US,D,20090318,000000,11.2156,12.2333,10.9012,12.0929,128295.22738138,0
+TCBK.US,D,20090319,000000,12.2854,12.7127,11.4091,11.4572,139946.76962944,0
+TCBK.US,D,20090320,000000,11.6184,12.1006,11.4022,11.4976,135004.58566872,0
+TCBK.US,D,20090323,000000,12.029,13.1931,11.1822,13.1931,119427.79906381,0
+TCBK.US,D,20090324,000000,12.9445,13.0752,12.0722,12.0722,137604.4492806,0
+TCBK.US,D,20090325,000000,12.1783,12.5182,11.303,12.4308,80987.685629325,0
+TCBK.US,D,20090326,000000,12.5831,13.1606,12.0368,13.1606,95712.441755322,0
+TCBK.US,D,20090327,000000,12.8267,13.1606,12.4004,12.4631,100005.16879185,0
+TCBK.US,D,20090330,000000,12.2549,12.2549,11.2568,11.807,112352.99401192,0
+TCBK.US,D,20090331,000000,12.0635,13.9122,11.7373,12.9593,140424.19172575,0
+TCBK.US,D,20090401,000000,12.6488,13.4093,12.0545,12.6125,109296.06745497,0
+TCBK.US,D,20090402,000000,13.0752,13.6489,12.6488,13.2972,90883.251083927,0
+TCBK.US,D,20090403,000000,13.2894,13.4661,12.6331,13.2972,52219.186985924,0
+TCBK.US,D,20090406,000000,13.0015,13.1215,11.8758,12.0849,60637.6960189,0
+TCBK.US,D,20090407,000000,11.7991,12.4397,11.3364,11.3816,65982.991173937,0
+TCBK.US,D,20090408,000000,11.4505,12.1233,11.3276,11.9297,36682.100725911,0
+TCBK.US,D,20090409,000000,12.2854,13.6421,12.2854,13.253,101674.61919259,0
+TCBK.US,D,20090413,000000,12.976,13.7422,12.6204,13.7353,78524.228330679,0
+TCBK.US,D,20090414,000000,13.3729,13.4996,11.9377,12.2333,90101.459676754,0
+TCBK.US,D,20090415,000000,11.915,13.2697,11.915,13.2383,60781.22803506,0
+TCBK.US,D,20090416,000000,13.3945,13.6282,12.308,13.3227,61573.199017849,0
+TCBK.US,D,20090417,000000,13.3729,13.8395,12.7806,13.5732,70056.857334755,0
+TCBK.US,D,20090420,000000,13.1292,13.1783,12.0005,12.0005,77027.830715386,0
+TCBK.US,D,20090421,000000,11.9455,13.3787,11.7991,13.364,90938.220792244,0
+TCBK.US,D,20090422,000000,13.0084,13.4907,12.5575,12.7206,88770.989143973,0
+TCBK.US,D,20090423,000000,12.6969,13.0084,12.3021,12.7363,88313.926198894,0
+TCBK.US,D,20090424,000000,12.8905,13.7678,12.75,13.3866,114552.80030215,0
+TCBK.US,D,20090427,000000,13.1931,13.3729,12.4711,12.5182,52760.740408601,0
+TCBK.US,D,20090428,000000,12.4308,13.1215,12.3463,12.4868,106613.74928061,0
+TCBK.US,D,20090429,000000,12.5889,13.0369,12.4043,12.7579,93547.246022174,0
+TCBK.US,D,20090430,000000,12.3296,12.7657,12.1783,12.3904,108707.68798446,0
+TCBK.US,D,20090501,000000,12.75,13.1381,11.915,11.9544,116981.64704371,0
+TCBK.US,D,20090504,000000,12.0849,12.8905,12.029,12.8905,81796.961890657,0
+TCBK.US,D,20090505,000000,12.7127,12.8758,12.3463,12.4111,157196.06050776,0
+TCBK.US,D,20090506,000000,12.5732,12.9357,12.3463,12.8434,99854.511072756,0
+TCBK.US,D,20090507,000000,13.0448,13.2383,12.6548,12.7059,120371.44572326,0
+TCBK.US,D,20090508,000000,13.0369,13.5398,12.6488,13.3051,104452.62537771,0
+TCBK.US,D,20090511,000000,12.8905,13.2176,12.7059,12.9662,97368.65870776,0
+TCBK.US,D,20090512,000000,13.0507,13.0507,12.526,12.5889,63996.955971599,0
+TCBK.US,D,20090513,000000,12.3296,12.5349,11.915,11.915,73131.089170256,0
+TCBK.US,D,20090514,000000,12.0211,12.526,11.9544,12.2471,40051.540254224,0
+TCBK.US,D,20090515,000000,12.3718,12.3718,11.9013,12.0849,56049.761289563,0
+TCBK.US,D,20090518,000000,12.356,12.7657,12.2177,12.7442,30207.890635254,0
+TCBK.US,D,20090519,000000,12.4868,12.4868,11.9681,12.2177,52689.483379302,0
+TCBK.US,D,20090520,000000,12.3227,12.3227,11.6272,11.7068,94463.407827455,0
+TCBK.US,D,20090521,000000,11.6272,11.7068,11.0025,11.1901,69447.100755462,0
+TCBK.US,D,20090522,000000,11.2568,11.4976,10.7224,10.8846,81119.00215475,0
+TCBK.US,D,20090526,000000,10.7627,11.4171,10.7627,11.4171,61503.977903671,0
+TCBK.US,D,20090527,000000,11.4022,11.5289,10.6606,10.7461,86710.643039651,0
+TCBK.US,D,20090528,000000,10.9308,11.0456,10.6439,10.6606,64466.234407415,0
+TCBK.US,D,20090529,000000,10.7627,11.0102,10.6223,11.0102,69342.251126636,0
+TCBK.US,D,20090601,000000,11.2647,11.6586,10.8305,11.4632,78474.34841017,0
+TCBK.US,D,20090602,000000,11.3591,12.0782,11.0102,11.9229,55329.047336074,0
+TCBK.US,D,20090603,000000,11.5948,11.7068,11.248,11.3816,55615.093410834,0
+TCBK.US,D,20090604,000000,11.4505,12.2177,11.4405,12.0929,38185.624044134,0
+TCBK.US,D,20090605,000000,12.2177,12.7442,11.6419,11.7156,43783.372674404,0
+TCBK.US,D,20090608,000000,11.6979,12.0722,11.5132,11.8296,51496.437117313,0
+TCBK.US,D,20090609,000000,11.9622,12.1862,11.6184,11.6184,36257.612422797,0
+TCBK.US,D,20090610,000000,11.807,12.0368,11.4887,11.5673,54983.959722751,0
+TCBK.US,D,20090611,000000,11.6517,12.1006,11.5889,11.6272,50195.487353813,0
+TCBK.US,D,20090612,000000,11.5289,11.9544,11.5289,11.7991,30498.008540261,0
+TCBK.US,D,20090615,000000,11.7814,11.7814,11.2568,11.3895,72805.3427506,0
+TCBK.US,D,20090616,000000,11.5516,11.5516,11.2224,11.3276,37939.27831427,0
+TCBK.US,D,20090617,000000,11.6743,11.8138,11.1969,11.4976,46834.191485992,0
+TCBK.US,D,20090618,000000,11.4328,11.6586,11.3452,11.4572,32616.378225584,0
+TCBK.US,D,20090619,000000,11.6743,11.8591,11.5132,11.6979,81038.583507396,0
+TCBK.US,D,20090622,000000,11.6105,11.807,10.9159,11.4572,91732.227690154,0
+TCBK.US,D,20090623,000000,11.5516,11.6822,11.4405,11.4405,34310.259607793,0
+TCBK.US,D,20090624,000000,11.6105,11.745,11.3895,11.4572,30290.34519773,0
+TCBK.US,D,20090625,000000,11.3816,12.0064,11.3816,12.0064,38651.848607266,0
+TCBK.US,D,20090626,000000,11.8668,12.2716,11.6272,12.0782,162660.45669748,0
+TCBK.US,D,20090629,000000,12.0064,12.1547,11.4505,11.7597,60576.618565215,0
+TCBK.US,D,20090630,000000,11.807,12.365,11.7216,12.0005,64527.3118611,0
+TCBK.US,D,20090701,000000,12.1685,12.2107,11.7597,11.8364,53696.24340755,0
+TCBK.US,D,20090702,000000,11.5948,11.8443,11.5289,11.6105,65159.463506745,0
+TCBK.US,D,20090706,000000,11.5054,11.8501,11.4976,11.5446,47910.172628417,0
+TCBK.US,D,20090707,000000,11.5211,11.745,11.0849,11.0919,101805.93571801,0
+TCBK.US,D,20090708,000000,11.1487,11.309,10.4985,10.6841,61218.949786472,0
+TCBK.US,D,20090709,000000,10.7538,11.0329,10.5604,10.5692,67727.770434217,0
+TCBK.US,D,20090710,000000,10.4445,10.638,9.98564,10.0653,70315.418555357,0
+TCBK.US,D,20090713,000000,10.2352,10.8305,10.2254,10.8148,60336.380580718,0
+TCBK.US,D,20090714,000000,10.7775,11.133,10.6439,10.7137,38999.990093273,0
+TCBK.US,D,20090715,000000,10.972,11.582,10.7627,11.4887,62199.242918124,0
+TCBK.US,D,20090716,000000,11.4328,12.4484,11.4328,12.2952,82784.380725238,0
+TCBK.US,D,20090717,000000,12.3463,12.3463,11.5948,11.7293,77116.393023231,0
+TCBK.US,D,20090720,000000,11.7814,11.7903,11.5289,11.7068,77449.265145817,0
+TCBK.US,D,20090721,000000,11.8364,12.1685,10.7775,10.9788,71013.737442494,0
+TCBK.US,D,20090722,000000,10.9238,11.3678,10.7912,11.0379,29751.845647736,0
+TCBK.US,D,20090723,000000,10.9788,11.9455,10.9788,11.5378,49132.739659687,0
+TCBK.US,D,20090724,000000,11.4171,11.8364,11.4171,11.5948,34174.871252124,0
+TCBK.US,D,20090727,000000,11.4248,11.9759,11.4248,11.9622,29926.934348301,0
+TCBK.US,D,20090728,000000,11.7991,13.2628,11.7991,13.2255,99504.333671626,0
+TCBK.US,D,20090729,000000,13.0988,13.2088,12.7973,12.8905,37087.247835357,0
+TCBK.US,D,20090730,000000,13.0811,13.364,12.805,13.0988,45403.961112191,0
+TCBK.US,D,20090731,000000,12.9839,13.1606,12.8267,12.8758,54138.036989209,0
+TCBK.US,D,20090803,000000,12.8522,13.0448,12.6204,12.8217,36344.138815518,0
+TCBK.US,D,20090804,000000,12.6488,13.0015,12.5654,13.0015,43570.619544067,0
+TCBK.US,D,20090805,000000,12.9662,13.0369,12.75,12.8905,132047.41895279,0
+TCBK.US,D,20090806,000000,13.0585,13.0585,12.8679,12.976,140195.15127442,0
+TCBK.US,D,20090807,000000,13.1606,13.419,13.0241,13.2383,76037.358008121,0
+TCBK.US,D,20090810,000000,13.0811,13.4417,13.0507,13.253,22950.871179864,0
+TCBK.US,D,20090811,000000,13.1381,13.2972,13.0507,13.1449,57460.650469695,0
+TCBK.US,D,20090812,000000,13.1381,13.5261,13.1381,13.2972,44250.615195098,0
+TCBK.US,D,20090813,000000,13.1449,13.4337,13.0899,13.1528,41029.797470752,0
+TCBK.US,D,20090814,000000,13.1528,13.253,13.0015,13.1215,57913.641584529,0
+TCBK.US,D,20090817,000000,13.0241,13.3404,13.0241,13.1606,23570.807334771,0
+TCBK.US,D,20090818,000000,13.1449,13.4417,13.0507,13.1783,64261.624937569,0
+TCBK.US,D,20090819,000000,12.976,13.5173,12.976,13.5173,45755.156470882,0
+TCBK.US,D,20090820,000000,13.4417,13.5398,13.1449,13.4907,39194.419987506,0
+TCBK.US,D,20090821,000000,13.5497,14.1293,13.5398,13.6931,83078.57046049,0
+TCBK.US,D,20090824,000000,13.701,13.701,13.2304,13.364,32784.341223219,0
+TCBK.US,D,20090825,000000,13.427,13.7972,13.2972,13.4907,34048.644514507,0
+TCBK.US,D,20090826,000000,13.4337,13.5261,13.1065,13.3729,25501.872828791,0
+TCBK.US,D,20090827,000000,13.4741,13.4741,13.1292,13.3404,56549.578452221,0
+TCBK.US,D,20090828,000000,13.4661,13.5968,13.1449,13.1528,58706.630524879,0
+TCBK.US,D,20090831,000000,13.1381,13.2972,13.0988,13.1135,72746.301212038,0
+TCBK.US,D,20090901,000000,12.8267,13.253,12.0929,12.2177,107095.24320716,0
+TCBK.US,D,20090902,000000,12.1685,12.5978,12.1685,12.4238,137420.19896199,0
+TCBK.US,D,20090903,000000,12.4397,12.8434,12.4111,12.8434,26200.191715929,0
+TCBK.US,D,20090904,000000,12.8345,13.1449,12.7657,13.0899,41629.374474431,0
+TCBK.US,D,20090908,000000,13.2176,13.2176,12.418,12.4397,80086.793187465,0
+TCBK.US,D,20090909,000000,12.4004,12.8345,12.356,12.6792,26830.30744645,0
+TCBK.US,D,20090910,000000,12.6969,12.9839,12.4308,12.9357,36335.995155027,0
+TCBK.US,D,20090911,000000,12.918,12.918,12.5889,12.641,52350.503511348,0
+TCBK.US,D,20090914,000000,12.641,12.9533,12.641,12.9268,44424.685938102,0
+TCBK.US,D,20090915,000000,12.5831,12.9121,12.5831,12.9121,28458.021587168,0
+TCBK.US,D,20090916,000000,12.9357,13.2697,12.6892,13.2697,58761.600233196,0
+TCBK.US,D,20090917,000000,13.2894,13.3051,13.1065,13.1381,27787.187554188,0
+TCBK.US,D,20090918,000000,13.2697,13.6931,13.03,13.6931,101984.07829126,0
+TCBK.US,D,20090921,000000,13.4593,13.7353,13.3729,13.5497,19722.927752588,0
+TCBK.US,D,20090922,000000,13.7353,13.7353,13.5261,13.6341,15290.740530149,0
+TCBK.US,D,20090923,000000,13.6282,13.7275,13.4996,13.5732,30240.46527722,0
+TCBK.US,D,20090924,000000,13.4838,13.5497,12.6792,12.8964,65431.258175645,0
+TCBK.US,D,20090925,000000,12.8522,13.0811,12.5978,12.7206,26245.999806193,0
+TCBK.US,D,20090928,000000,12.7736,13.3051,12.6204,13.2255,37079.104174866,0
+TCBK.US,D,20090929,000000,13.2756,13.2756,12.8345,12.9445,12660.338191429,0
+TCBK.US,D,20090930,000000,13.0015,13.0144,12.3463,12.6969,60430.032676369,0
+TCBK.US,D,20091001,000000,12.6488,12.6488,11.7216,11.7746,49252.858651934,0
+TCBK.US,D,20091002,000000,11.6743,12.2333,11.5132,11.6272,46329.284535525,0
+TCBK.US,D,20091005,000000,11.7293,11.9838,11.4887,11.9622,46467.726763879,0
+TCBK.US,D,20091006,000000,12.0929,12.0929,11.5889,12.0545,16859.413132303,0
+TCBK.US,D,20091007,000000,11.8501,11.9622,11.6027,11.692,60463.625275897,0
+TCBK.US,D,20091008,000000,11.807,11.9455,11.6272,11.6272,32322.188490332,0
+TCBK.US,D,20091009,000000,11.6586,12.1164,11.6586,12.1164,37279.641814467,0
+TCBK.US,D,20091012,000000,12.1164,12.1302,11.9229,12.0005,21700.819294435,0
+TCBK.US,D,20091013,000000,12.0133,12.1596,11.9377,11.9838,22340.096643009,0
+TCBK.US,D,20091014,000000,12.1469,12.2549,12.0005,12.2549,18755.868069235,0
+TCBK.US,D,20091015,000000,12.0782,12.2019,12.0368,12.0929,16033.849549988,0
+TCBK.US,D,20091016,000000,12.139,12.139,12.0005,12.0722,31087.405968325,0
+TCBK.US,D,20091019,000000,12.1547,12.5978,12.0849,12.1469,16922.526501111,0
+TCBK.US,D,20091020,000000,12.2019,12.3021,12.1302,12.2333,61764.575039396,0
+TCBK.US,D,20091021,000000,12.2333,12.5506,12.0849,12.2716,65446.527539066,0
+TCBK.US,D,20091022,000000,12.2549,12.3817,12.0849,12.3817,25680.015402041,0
+TCBK.US,D,20091023,000000,12.4238,12.4238,12.139,12.1596,32700.868703182,0
+TCBK.US,D,20091026,000000,12.2471,12.308,11.8668,11.9013,36062.164571004,0
+TCBK.US,D,20091027,000000,11.8925,12.2177,11.8197,11.9072,50323.750006553,0
+TCBK.US,D,20091028,000000,11.6105,12.1006,11.5889,11.5948,115004.77345943,0
+TCBK.US,D,20091029,000000,11.7216,11.9622,11.4976,11.8443,31495.606950456,0
+TCBK.US,D,20091030,000000,11.7667,12.0005,11.2156,11.3187,88776.07893178,0
+TCBK.US,D,20091102,000000,11.3738,11.5948,11.0379,11.4328,41322.969248442,0
+TCBK.US,D,20091103,000000,11.4328,11.9681,11.2843,11.7156,43327.327686886,0
+TCBK.US,D,20091104,000000,11.7903,11.8138,11.4405,11.4505,87664.469274705,0
+TCBK.US,D,20091105,000000,11.6105,11.7991,11.6105,11.7293,41965.300469701,0
+TCBK.US,D,20091106,000000,11.6517,11.7216,11.4505,11.4887,46002.520158309,0
+TCBK.US,D,20091109,000000,11.5742,12.1086,11.5742,12.0782,64305.39711271,0
+TCBK.US,D,20091110,000000,11.9013,12.0635,11.9013,11.9838,52443.137649438,0
+TCBK.US,D,20091111,000000,12.1006,12.5831,12.0064,12.4004,61501.941988549,0
+TCBK.US,D,20091112,000000,12.418,12.5349,11.6105,11.6184,59319.440976856,0
+TCBK.US,D,20091113,000000,11.6419,11.6979,11.4171,11.5378,33779.903718291,0
+TCBK.US,D,20091116,000000,11.6822,12.3296,11.6743,12.2549,67033.523377326,0
+TCBK.US,D,20091117,000000,12.2254,12.356,12.1469,12.2471,15039.305012476,0
+TCBK.US,D,20091118,000000,12.3021,12.4631,12.192,12.4397,30349.386736293,0
+TCBK.US,D,20091119,000000,12.3384,12.4631,12.2471,12.418,89917.209358136,0
+TCBK.US,D,20091120,000000,12.2794,12.6969,12.2794,12.5831,33197.631993157,0
+TCBK.US,D,20091123,000000,12.7442,13.2383,12.7442,12.9445,38857.476034674,0
+TCBK.US,D,20091124,000000,13.1292,13.3945,12.8434,13.2628,97653.686824958,0
+TCBK.US,D,20091125,000000,13.3404,13.4417,13.0899,13.2009,43425.051612782,0
+TCBK.US,D,20091127,000000,12.813,13.4907,12.813,13.1528,45946.532492431,0
+TCBK.US,D,20091130,000000,13.0811,13.419,12.8964,13.419,96687.645099167,0
+TCBK.US,D,20091201,000000,13.5173,13.5173,12.7657,13.2442,47133.47100905,0
+TCBK.US,D,20091202,000000,13.2255,13.419,13.1783,13.3729,25676.961529356,0
+TCBK.US,D,20091203,000000,13.4661,13.4661,13.1065,13.2088,63181.571964898,0
+TCBK.US,D,20091204,000000,13.533,13.6116,13.1606,13.419,101957.61139466,0
+TCBK.US,D,20091207,000000,13.419,13.5261,13.0144,13.253,29562.505541312,0
+TCBK.US,D,20091208,000000,13.2176,13.5802,13.0811,13.3945,50441.833083678,0
+TCBK.US,D,20091209,000000,13.2176,13.589,13.1695,13.4838,35582.706559573,0
+TCBK.US,D,20091210,000000,13.5094,13.5555,13.03,13.2894,62446.60660555,0
+TCBK.US,D,20091211,000000,13.2383,13.4838,13.1215,13.253,46263.117294033,0
+TCBK.US,D,20091214,000000,13.4593,13.533,13.2009,13.4093,17567.911595054,0
+TCBK.US,D,20091215,000000,13.2255,13.533,13.1215,13.1215,73969.886200869,0
+TCBK.US,D,20091216,000000,13.2894,13.4534,13.1292,13.1931,75170.058165788,0
+TCBK.US,D,20091217,000000,13.0674,13.2628,12.9662,13.0015,72828.755774513,0
+TCBK.US,D,20091218,000000,13.1381,13.1381,12.418,12.976,171526.86705749,0
+TCBK.US,D,20091221,000000,13.0084,13.1065,12.5025,13.0448,43594.032567979,0
+TCBK.US,D,20091222,000000,13.0144,13.0811,12.2618,12.8758,57934.000735758,0
+TCBK.US,D,20091223,000000,12.976,13.1449,12.5831,13.03,46967.543926538,0
+TCBK.US,D,20091224,000000,12.5831,13.1135,12.5831,12.7893,8906.1107048978,0
+TCBK.US,D,20091228,000000,12.8837,12.8837,12.5418,12.6548,45383.601960962,0
+TCBK.US,D,20091229,000000,12.6548,12.9662,12.4779,12.8591,35771.028708437,0
+TCBK.US,D,20091230,000000,12.7442,13.0241,12.5654,12.8964,52050.206030728,0
+TCBK.US,D,20091231,000000,12.9268,13.0811,12.6548,12.8905,69726.021127293,0
+TCBK.US,D,20100104,000000,13.0507,13.1215,12.8267,13.1215,36085.577594916,0
+TCBK.US,D,20100105,000000,13.0507,13.0507,12.805,12.9533,80433.916715911,0
+TCBK.US,D,20100106,000000,12.9533,13.1528,12.9533,13.1528,85334.364416605,0
+TCBK.US,D,20100107,000000,13.1292,13.427,13.1215,13.3463,34697.083481134,0
+TCBK.US,D,20100108,000000,13.253,13.533,13.1215,13.533,35378.097089727,0
+TCBK.US,D,20100111,000000,13.589,13.589,13.3139,13.419,18352.756874911,0
+TCBK.US,D,20100112,000000,13.3562,13.5497,13.3562,13.3562,37383.473485732,0
+TCBK.US,D,20100113,000000,13.3866,13.6489,13.3326,13.6047,34814.148600698,0
+TCBK.US,D,20100114,000000,13.5261,14.0497,13.3945,13.9898,45536.295595176,0
+TCBK.US,D,20100115,000000,14.0585,14.0585,13.3866,13.427,50597.580590576,0
+TCBK.US,D,20100119,000000,13.427,13.6685,13.364,13.5732,26074.982935874,0
+TCBK.US,D,20100120,000000,13.419,13.6282,13.419,13.5555,39879.505426343,0
+TCBK.US,D,20100121,000000,13.589,13.701,13.5261,13.5497,38284.365927592,0
+TCBK.US,D,20100122,000000,13.5645,13.6685,13.533,13.5555,35822.944544069,0
+TCBK.US,D,20100125,000000,13.6685,13.6685,13.5497,13.6116,20640.107515432,0
+TCBK.US,D,20100126,000000,13.5497,13.701,13.5497,13.5802,45330.668167769,0
+TCBK.US,D,20100127,000000,13.5555,13.8042,13.4838,13.5732,83969.283326736,0
+TCBK.US,D,20100128,000000,13.6489,13.6489,13.2383,13.419,61687.210264728,0
+TCBK.US,D,20100129,000000,13.4417,13.6421,13.2972,13.364,70703.26038626,0
+TCBK.US,D,20100201,000000,13.427,13.4593,13.2894,13.3866,39420.406566141,0
+TCBK.US,D,20100202,000000,13.3562,13.4907,13.3326,13.3404,89117.094714857,0
+TCBK.US,D,20100203,000000,13.3463,13.4417,13.3404,13.3404,76899.568062647,0
+TCBK.US,D,20100204,000000,13.2894,13.4907,12.9839,13.0811,165652.23397052,0
+TCBK.US,D,20100205,000000,13.0811,13.3866,13.0811,13.2304,53823.488102728,0
+TCBK.US,D,20100208,000000,13.2442,13.4417,13.0241,13.0811,48424.241196936,0
+TCBK.US,D,20100209,000000,13.2894,13.4013,12.9533,13.3866,51343.7434831,0
+TCBK.US,D,20100210,000000,13.2825,13.4337,13.1606,13.2176,47515.205094584,0
+TCBK.US,D,20100211,000000,13.1695,13.3729,13.0988,13.364,74394.374503983,0
+TCBK.US,D,20100212,000000,13.2255,13.4593,13.2255,13.419,32551.228941652,0
+TCBK.US,D,20100216,000000,13.3945,13.7972,13.3945,13.7972,35805.639265525,0
+TCBK.US,D,20100217,000000,13.8199,14.0065,13.7815,13.9751,56973.048797774,0
+TCBK.US,D,20100218,000000,13.9986,14.5074,13.8483,14.4997,50360.396478764,0
+TCBK.US,D,20100219,000000,14.4917,14.4997,14.3307,14.4613,63237.559630776,0
+TCBK.US,D,20100222,000000,14.5074,14.5851,14.3307,14.5556,32436.199737211,0
+TCBK.US,D,20100223,000000,14.4997,14.4997,14.2452,14.3051,42996.491479424,0
+TCBK.US,D,20100224,000000,14.3218,14.4387,14.2079,14.3779,36366.53388187,0
+TCBK.US,D,20100225,000000,14.1665,14.3779,13.701,14.3464,44061.275088673,0
+TCBK.US,D,20100226,000000,14.3622,14.423,13.9122,14.1518,34254.271941914,0
+TCBK.US,D,20100301,000000,14.2619,14.5154,14.2619,14.3307,37888.380436199,0
+TCBK.US,D,20100302,000000,14.3994,14.5399,14.2285,14.5311,33610.922763096,0
+TCBK.US,D,20100303,000000,14.5467,14.6931,14.2963,14.4152,20084.302686894,0
+TCBK.US,D,20100304,000000,14.4516,14.6243,14.3846,14.5851,27640.601665344,0
+TCBK.US,D,20100305,000000,14.6558,15.1176,14.4152,15.1176,37020.062636304,0
+TCBK.US,D,20100308,000000,15.0517,15.0645,14.5399,14.9318,38552.088766246,0
+TCBK.US,D,20100309,000000,14.9073,15.036,14.5074,14.9004,14492.661801993,0
+TCBK.US,D,20100310,000000,14.8886,15.036,14.4516,14.9073,40678.602112061,0
+TCBK.US,D,20100311,000000,14.8189,14.9318,14.484,14.647,28418.321242271,0
+TCBK.US,D,20100312,000000,14.6008,14.9004,14.476,14.5399,47447.001937968,0
+TCBK.US,D,20100315,000000,14.5624,14.5939,14.3464,14.4516,30926.568673621,0
+TCBK.US,D,20100316,000000,14.5556,14.6558,14.423,14.647,26009.833651943,0
+TCBK.US,D,20100317,000000,14.641,14.9004,14.6332,14.641,49134.77557481,0
+TCBK.US,D,20100318,000000,14.6705,14.9722,14.6705,14.8346,42848.887633017,0
+TCBK.US,D,20100319,000000,14.9397,15.4869,14.8582,15.4211,135778.23341541,0
+TCBK.US,D,20100322,000000,15.2747,16.0635,15.2747,16.0488,78752.250824438,0
+TCBK.US,D,20100323,000000,16.0399,16.0399,15.4623,15.7757,40530.998265655,0
+TCBK.US,D,20100324,000000,15.7286,15.9005,15.5497,15.5989,31376.50591577,0
+TCBK.US,D,20100325,000000,15.6942,15.9731,15.2512,15.6244,23566.735504525,0
+TCBK.US,D,20100326,000000,15.6942,15.8268,15.4456,15.4869,16280.195279853,0
+TCBK.US,D,20100329,000000,15.4623,15.649,15.4456,15.6244,29519.751323732,0
+TCBK.US,D,20100330,000000,15.6077,15.9388,15.3671,15.5271,27014.557765068,0
+TCBK.US,D,20100331,000000,15.6785,15.9476,15.4035,15.4035,66736.27976939,0
+TCBK.US,D,20100401,000000,15.5497,15.8857,14.9397,15.4712,35441.210458536,0
+TCBK.US,D,20100405,000000,15.4938,15.9791,15.4938,15.9653,28356.225831025,0
+TCBK.US,D,20100406,000000,15.8111,15.9878,15.6647,15.9476,32993.02252331,0
+TCBK.US,D,20100407,000000,15.8789,16.1794,15.8789,16.1794,41859.432883314,0
+TCBK.US,D,20100408,000000,16.154,16.154,15.8789,16.1263,17641.204539476,0
+TCBK.US,D,20100409,000000,16.0635,16.0635,15.8268,16.0322,27498.087606745,0
+TCBK.US,D,20100412,000000,16.0017,16.2511,15.9005,16.0322,17460.008093543,0
+TCBK.US,D,20100413,000000,16.0322,16.0322,15.8268,15.8936,15704.031300086,0
+TCBK.US,D,20100414,000000,16.0399,16.6107,15.9555,16.6107,34699.119396257,0
+TCBK.US,D,20100415,000000,16.5135,16.6284,16.3425,16.5528,15599.181671259,0
+TCBK.US,D,20100416,000000,16.5439,16.767,16.3661,16.6284,54100.372559436,0
+TCBK.US,D,20100419,000000,16.5833,16.6442,16.3808,16.4889,13343.387715145,0
+TCBK.US,D,20100420,000000,16.2669,16.6756,16.2669,16.6599,23300.030623431,0
+TCBK.US,D,20100421,000000,16.597,17.2669,16.597,17.1559,56722.631237663,0
+TCBK.US,D,20100422,000000,16.9015,17.6127,16.9015,17.5341,14871.342014842,0
+TCBK.US,D,20100423,000000,17.4958,17.7276,17.2836,17.7276,15900.497109441,0
+TCBK.US,D,20100426,000000,17.6598,17.8465,17.3121,17.7993,32954.340135977,0
+TCBK.US,D,20100427,000000,17.652,17.652,17.095,17.2257,22586.442372874,0
+TCBK.US,D,20100428,000000,16.4585,16.8474,15.6077,15.8789,86983.455666112,0
+TCBK.US,D,20100429,000000,15.7286,15.9555,14.2374,15.48,283209.02703643,0
+TCBK.US,D,20100430,000000,15.4869,15.4869,14.7167,14.7394,118574.75062734,0
+TCBK.US,D,20100503,000000,14.8493,15.1764,14.6086,15.1764,180648.78476542,0
+TCBK.US,D,20100504,000000,14.9004,15.1176,14.8641,14.981,55108.150545246,0
+TCBK.US,D,20100505,000000,14.9004,15.086,14.9004,15.0134,35876.896294824,0
+TCBK.US,D,20100506,000000,14.9564,15.1343,13.9819,14.1665,95983.218466661,0
+TCBK.US,D,20100507,000000,14.6332,15.086,13.8199,14.0153,92523.180715382,0
+TCBK.US,D,20100510,000000,14.702,15.086,14.5154,15.0576,47621.072680972,0
+TCBK.US,D,20100511,000000,14.8022,15.48,14.7334,15.4368,40615.488743252,0
+TCBK.US,D,20100512,000000,14.089,15.8031,14.089,15.7118,54687.734072377,0
+TCBK.US,D,20100513,000000,15.4869,15.6785,15.2168,15.4623,42112.904316108,0
+TCBK.US,D,20100514,000000,15.1176,15.4545,14.8956,15.0576,46920.717878712,0
+TCBK.US,D,20100517,000000,15.1343,15.6077,14.9073,15.3386,113112.39035274,0
+TCBK.US,D,20100518,000000,15.6244,15.7118,14.9397,14.9957,42703.319701733,0
+TCBK.US,D,20100519,000000,14.5399,14.8268,14.3622,14.5467,50819.495338966,0
+TCBK.US,D,20100520,000000,14.3218,14.3622,13.8199,13.8562,96748.722552851,0
+TCBK.US,D,20100521,000000,13.6685,13.9986,13.4838,13.8199,108739.24466886,0
+TCBK.US,D,20100524,000000,13.7678,13.7678,13.5968,13.6341,31587.223130984,0
+TCBK.US,D,20100525,000000,13.5645,13.7884,13.4838,13.5802,54382.34680395,0
+TCBK.US,D,20100526,000000,13.6421,13.919,13.4093,13.5261,71842.354897493,0
+TCBK.US,D,20100527,000000,13.863,14.2452,13.6853,14.2285,48327.5352286,0
+TCBK.US,D,20100528,000000,14.1451,14.2374,13.8974,14.1598,51482.185711453,0
+TCBK.US,D,20100601,000000,14.0723,14.2688,13.589,13.6047,56305.26863748,0
+TCBK.US,D,20100602,000000,13.6282,14.5851,13.6047,14.5704,39966.031819065,0
+TCBK.US,D,20100603,000000,14.5399,14.9073,14.484,14.5851,44422.650022978,0
+TCBK.US,D,20100604,000000,14.2147,14.2452,13.8974,13.9053,61891.819734574,0
+TCBK.US,D,20100607,000000,13.9416,14.089,13.8483,13.9269,50803.208017983,0
+TCBK.US,D,20100608,000000,14.036,14.036,13.7815,13.9337,51890.386693584,0
+TCBK.US,D,20100609,000000,14.0497,14.089,13.7353,13.7884,40708.122881343,0
+TCBK.US,D,20100610,000000,14.0153,14.0153,13.8042,13.9504,71362.896886062,0
+TCBK.US,D,20100611,000000,13.8395,14.089,13.589,14.0723,49876.866637088,0
+TCBK.US,D,20100614,000000,14.2226,14.423,14.1293,14.2226,20702.202926678,0
+TCBK.US,D,20100615,000000,14.3779,14.5939,14.028,14.5939,23738.770332406,0
+TCBK.US,D,20100616,000000,14.4516,14.6647,14.4516,14.6155,11865.313335958,0
+TCBK.US,D,20100617,000000,14.7531,14.7531,14.3709,14.5939,14463.141032711,0
+TCBK.US,D,20100618,000000,14.702,15.0576,14.647,14.8956,84228.862504899,0
+TCBK.US,D,20100621,000000,15.1037,15.1343,14.1665,14.2531,19967.23756733,0
+TCBK.US,D,20100622,000000,14.3464,14.4917,14.0065,14.0811,30386.033208504,0
+TCBK.US,D,20100623,000000,14.0497,14.3218,13.919,13.9751,68096.271071453,0
+TCBK.US,D,20100624,000000,13.9122,14.036,13.8199,13.8483,44854.264029022,0
+TCBK.US,D,20100625,000000,13.9593,14.0497,13.7108,13.8483,128117.08480812,0
+TCBK.US,D,20100628,000000,14.0428,14.0428,13.7187,13.9751,69934.702427385,0
+TCBK.US,D,20100629,000000,13.8042,13.9269,13.2825,13.5261,123179.99063522,0
+TCBK.US,D,20100630,000000,13.4103,13.477,13.0114,13.1038,122706.64036916,0
+TCBK.US,D,20100701,000000,13.1931,13.2442,12.5889,12.7893,58732.079463915,0
+TCBK.US,D,20100702,000000,12.918,13.0084,12.5654,12.6488,26673.541981991,0
+TCBK.US,D,20100706,000000,12.8522,12.9839,12.6046,12.7206,41145.844632755,0
+TCBK.US,D,20100707,000000,12.7893,13.4013,12.7893,13.3945,39932.439219538,0
+TCBK.US,D,20100708,000000,13.5497,13.701,13.364,13.4996,37209.402742729,0
+TCBK.US,D,20100709,000000,13.4417,13.8562,13.3729,13.811,48970.88440742,0
+TCBK.US,D,20100712,000000,13.8042,14.1598,13.8042,14.0153,32305.90116935,0
+TCBK.US,D,20100713,000000,14.2452,14.4613,14.2374,14.4152,42705.355616856,0
+TCBK.US,D,20100714,000000,14.313,14.3532,13.9751,14.2285,25522.23198002,0
+TCBK.US,D,20100715,000000,14.2884,14.2884,13.6282,13.8336,33642.479447499,0
+TCBK.US,D,20100716,000000,13.6853,13.6853,13.1381,13.1931,51254.163217694,0
+TCBK.US,D,20100719,000000,13.2009,13.3945,13.1528,13.364,25666.781953742,0
+TCBK.US,D,20100720,000000,13.1606,13.6489,13.1606,13.6204,19006.285629346,0
+TCBK.US,D,20100721,000000,13.7422,13.7422,13.1783,13.2176,31153.573209817,0
+TCBK.US,D,20100722,000000,13.4484,14.1451,13.4484,14.1125,32280.452230314,0
+TCBK.US,D,20100723,000000,14.0065,14.7088,13.8199,14.6332,50561.952075926,0
+TCBK.US,D,20100726,000000,14.6705,14.7088,14.3935,14.702,38537.837360387,0
+TCBK.US,D,20100727,000000,14.7718,14.9957,14.6647,14.6705,50930.452713161,0
+TCBK.US,D,20100728,000000,14.702,14.702,14.0811,14.2285,41512.309354867,0
+TCBK.US,D,20100729,000000,14.313,14.702,14.1371,14.6784,13210.035274598,0
+TCBK.US,D,20100730,000000,14.4152,14.7088,14.2452,14.6086,75522.271482041,0
+TCBK.US,D,20100802,000000,14.811,14.811,14.1765,14.3218,53724.74621927,0
+TCBK.US,D,20100803,000000,14.2963,14.4387,14.2374,14.2963,63351.570877655,0
+TCBK.US,D,20100804,000000,14.3385,14.4152,14.2688,14.3218,25474.387974633,0
+TCBK.US,D,20100805,000000,14.3307,14.4997,13.7187,13.7187,36889.764068441,0
+TCBK.US,D,20100806,000000,13.6341,13.6341,12.9662,13.3326,26486.237790689,0
+TCBK.US,D,20100809,000000,13.4534,13.5555,13.1065,13.427,74952.215247643,0
+TCBK.US,D,20100810,000000,13.2176,13.2304,12.7206,12.7363,36325.815579413,0
+TCBK.US,D,20100811,000000,12.4936,12.6548,12.0211,12.029,50774.705206263,0
+TCBK.US,D,20100812,000000,11.8296,11.9926,11.6419,11.7293,39918.187813677,0
+TCBK.US,D,20100813,000000,11.6184,11.7293,11.303,11.3678,43469.841745485,0
+TCBK.US,D,20100816,000000,11.2765,11.5742,11.2765,11.4887,45294.021695557,0
+TCBK.US,D,20100817,000000,11.5889,11.7597,11.5211,11.5446,63574.503583608,0
+TCBK.US,D,20100818,000000,11.4976,11.5132,11.2696,11.4719,90723.431746784,0
+TCBK.US,D,20100819,000000,11.3678,11.5378,11.0633,11.1076,108068.41063589,0
+TCBK.US,D,20100820,000000,11.0329,11.0329,10.8384,11.025,62956.603343824,0
+TCBK.US,D,20100823,000000,11.1253,11.1253,10.6439,10.7461,38648.794734582,0
+TCBK.US,D,20100824,000000,10.6527,10.7538,10.466,10.5604,53386.784308877,0
+TCBK.US,D,20100825,000000,10.4985,10.8079,10.466,10.8001,34660.437008922,0
+TCBK.US,D,20100826,000000,10.8148,10.8462,10.4219,10.4219,37776.405104442,0
+TCBK.US,D,20100827,000000,10.521,10.8924,10.3571,10.8384,39657.590677953,0
+TCBK.US,D,20100830,000000,10.7538,10.9159,10.3413,10.5358,85132.808819444,0
+TCBK.US,D,20100831,000000,10.4916,10.7804,10.4916,10.7401,51687.813138861,0
+TCBK.US,D,20100901,000000,10.9396,11.248,10.9308,11.2087,39678.967786743,0
+TCBK.US,D,20100902,000000,11.1654,11.2224,11.0379,11.2087,39980.283224925,0
+TCBK.US,D,20100903,000000,11.2224,11.5211,11.0633,11.4976,103455.02696751,0
+TCBK.US,D,20100907,000000,11.4719,11.4719,11.2156,11.2647,48756.09536196,0
+TCBK.US,D,20100908,000000,11.2647,11.2647,10.9945,11.0329,22818.536696879,0
+TCBK.US,D,20100909,000000,11.2313,11.2765,10.9238,11.0379,11340.047234262,0
+TCBK.US,D,20100910,000000,10.9159,10.9533,10.69,10.8079,15917.802387986,0
+TCBK.US,D,20100913,000000,10.9091,11.3452,10.8148,11.2696,50144.589475742,0
+TCBK.US,D,20100914,000000,11.2843,11.3738,10.9533,11.0329,42532.302831414,0
+TCBK.US,D,20100915,000000,11.3678,11.3678,10.7538,11.0761,21810.758711069,0
+TCBK.US,D,20100916,000000,11.025,11.0545,10.7627,10.7715,16836.00010839,0
+TCBK.US,D,20100917,000000,10.9308,11.0172,10.6223,10.8384,59726.624001425,0
+TCBK.US,D,20100920,000000,10.8305,11.2647,10.7844,11.2224,47531.492415568,0
+TCBK.US,D,20100921,000000,11.2224,11.4248,11.133,11.1901,23690.926327019,0
+TCBK.US,D,20100922,000000,11.1076,11.4171,11.0761,11.1567,27639.583707782,0
+TCBK.US,D,20100923,000000,11.0379,11.2087,10.8777,10.8777,20318.432926021,0
+TCBK.US,D,20100924,000000,11.0633,11.3895,10.9631,11.3895,27664.014689257,0
+TCBK.US,D,20100927,000000,11.3944,11.4171,11.248,11.3678,14376.61463999,0
+TCBK.US,D,20100928,000000,11.4248,11.6027,11.1969,11.5948,22742.189879772,0
+TCBK.US,D,20100929,000000,11.5211,11.5948,11.2942,11.5132,39468.250571528,0
+TCBK.US,D,20100930,000000,11.582,12.0025,11.582,11.9042,46829.101698184,0
+TCBK.US,D,20101001,000000,12.0133,12.029,11.692,11.7746,12784.529013923,0
+TCBK.US,D,20101004,000000,11.7068,11.8668,11.6184,11.6822,44055.167343305,0
+TCBK.US,D,20101005,000000,11.8443,12.4397,11.7991,12.3296,40094.294471804,0
+TCBK.US,D,20101006,000000,12.2716,12.5182,12.2107,12.4043,23805.95553146,0
+TCBK.US,D,20101007,000000,12.526,12.526,12.0005,12.2471,46002.520158309,0
+TCBK.US,D,20101008,000000,12.1302,12.6125,11.9759,12.4868,17316.476077382,0
+TCBK.US,D,20101011,000000,12.192,12.5575,12.1783,12.4238,16202.830505184,0
+TCBK.US,D,20101012,000000,12.3463,12.5831,12.3463,12.4936,5810.5017606077,0
+TCBK.US,D,20101013,000000,12.526,12.6548,12.4004,12.5978,25364.448558,0
+TCBK.US,D,20101014,000000,12.6204,12.6204,12.3227,12.4484,29320.231641694,0
+TCBK.US,D,20101015,000000,12.5349,12.5889,12.1685,12.4484,87920.994580184,0
+TCBK.US,D,20101018,000000,12.4397,12.8522,12.3718,12.8434,27858.444583488,0
+TCBK.US,D,20101019,000000,12.6125,12.8591,12.3158,12.5889,33178.29079949,0
+TCBK.US,D,20101020,000000,12.6969,12.7127,12.4779,12.6969,22126.325555111,0
+TCBK.US,D,20101021,000000,12.7657,12.7736,12.1547,12.4238,48999.38721914,0
+TCBK.US,D,20101022,000000,12.4484,12.5575,12.1596,12.3384,15502.475702924,0
+TCBK.US,D,20101025,000000,12.4711,12.5506,11.8443,12.356,37939.27831427,0
+TCBK.US,D,20101026,000000,12.2471,12.5418,12.1547,12.3718,32080.932548274,0
+TCBK.US,D,20101027,000000,12.2716,12.3904,12.0211,12.1783,17929.28652936,0
+TCBK.US,D,20101028,000000,12.3227,12.5418,12.1233,12.1547,15053.556418337,0
+TCBK.US,D,20101029,000000,12.1341,12.4808,11.8482,12.0742,22766.620861246,0
+TCBK.US,D,20101101,000000,11.9455,11.9455,10.8227,11.0025,118753.91115815,0
+TCBK.US,D,20101102,000000,11.1654,11.303,11.1163,11.2313,59890.515168815,0
+TCBK.US,D,20101103,000000,11.2224,11.3276,11.133,11.2765,99460.561496486,0
+TCBK.US,D,20101104,000000,11.6822,12.0458,11.6822,11.807,52458.407012859,0
+TCBK.US,D,20101105,000000,11.8845,11.9622,11.7216,11.7667,22445.964229398,0
+TCBK.US,D,20101108,000000,11.7156,11.7903,11.5516,11.7216,12271.478402966,0
+TCBK.US,D,20101109,000000,11.6743,11.9229,11.4887,11.692,33651.641065552,0
+TCBK.US,D,20101110,000000,11.745,12.0005,11.5594,12.0005,34139.242737474,0
+TCBK.US,D,20101111,000000,11.8364,12.192,11.8364,12.0005,48354.002125198,0
+TCBK.US,D,20101112,000000,11.8591,11.8591,11.4328,11.5054,20540.347674412,0
+TCBK.US,D,20101115,000000,11.3944,11.6105,11.2224,11.4887,18373.11602614,0
+TCBK.US,D,20101116,000000,11.3944,11.6743,11.2843,11.6027,32369.014538158,0
+TCBK.US,D,20101117,000000,11.5948,11.807,11.2224,11.3364,15756.965093281,0
+TCBK.US,D,20101118,000000,11.4505,11.4719,11.025,11.1734,32989.968650626,0
+TCBK.US,D,20101119,000000,11.1901,11.4976,11.0329,11.4091,25785.88298843,0
+TCBK.US,D,20101122,000000,11.3531,11.5054,11.0379,11.4572,13790.271084609,0
+TCBK.US,D,20101123,000000,11.2942,11.3531,11.0329,11.2391,17819.347112726,0
+TCBK.US,D,20101124,000000,11.3276,11.6105,11.1969,11.6027,62675.647056871,0
+TCBK.US,D,20101126,000000,11.5594,11.6105,11.4505,11.4505,8240.3664597266,0
+TCBK.US,D,20101129,000000,11.4171,11.5289,11.2224,11.4328,24191.76144724,0
+TCBK.US,D,20101130,000000,11.2077,11.5132,11.0309,11.1704,49563.335708168,0
+TCBK.US,D,20101201,000000,11.4022,11.5054,11.2696,11.3591,33130.446794103,0
+TCBK.US,D,20101202,000000,11.3678,11.4171,11.0329,11.303,28385.746600306,0
+TCBK.US,D,20101203,000000,11.1487,11.4809,11.133,11.4405,13804.52249047,0
+TCBK.US,D,20101206,000000,11.3895,11.5516,11.3187,11.5516,24425.891686367,0
+TCBK.US,D,20101207,000000,11.6419,11.7373,11.4632,11.6419,48372.325361302,0
+TCBK.US,D,20101208,000000,11.6419,11.7903,11.4091,11.4572,24611.159962546,0
+TCBK.US,D,20101209,000000,11.5132,11.5446,11.2224,11.5054,37161.558737342,0
+TCBK.US,D,20101210,000000,11.4887,11.752,11.4248,11.7156,32577.69583825,0
+TCBK.US,D,20101213,000000,11.7156,12.0005,11.6184,11.6743,81599.478123741,0
+TCBK.US,D,20101214,000000,11.7293,11.8925,11.5289,11.807,13927.695355402,0
+TCBK.US,D,20101215,000000,11.7293,11.7746,11.5211,11.5948,28625.984584803,0
+TCBK.US,D,20101216,000000,11.5958,11.808,11.5958,11.7687,18015.812922081,0
+TCBK.US,D,20101217,000000,11.807,11.8845,11.6105,11.6822,61564.037399795,0
+TCBK.US,D,20101220,000000,11.5211,11.8758,11.5211,11.7667,27654.853071203,0
+TCBK.US,D,20101221,000000,11.8501,11.9926,11.7814,11.9926,23248.1147878,0
+TCBK.US,D,20101222,000000,11.9229,12.5732,11.9229,12.3817,34194.212445791,0
+TCBK.US,D,20101223,000000,12.3904,12.4779,12.308,12.418,26817.073998151,0
+TCBK.US,D,20101227,000000,12.4868,12.6125,12.365,12.5093,15555.409496119,0
+TCBK.US,D,20101228,000000,12.5418,12.6792,12.4631,12.526,28231.017050969,0
+TCBK.US,D,20101229,000000,12.5801,12.7815,11.7854,12.7117,40293.814153844,0
+TCBK.US,D,20101230,000000,12.7117,12.7117,12.3757,12.3857,18059.585097222,0
+TCBK.US,D,20101231,000000,12.363,12.6017,12.363,12.5035,35601.029795678,0
+TCBK.US,D,20110103,000000,12.6253,13.0674,12.6253,12.9121,52140.804253695,0
+TCBK.US,D,20110104,000000,12.9839,13.03,12.4868,12.4868,125610.87329191,0
+TCBK.US,D,20110105,000000,12.5025,12.5025,12.2392,12.3817,19336.103879247,0
+TCBK.US,D,20110106,000000,12.3384,12.3384,12.0929,12.3296,27550.003442376,0
+TCBK.US,D,20110107,000000,12.3904,12.4043,12.0005,12.0368,17889.586184464,0
+TCBK.US,D,20110110,000000,11.9681,11.9681,11.7814,11.8758,69048.061391385,0
+TCBK.US,D,20110111,000000,11.9681,11.9681,11.8501,11.9377,13518.47641571,0
+TCBK.US,D,20110112,000000,12.0635,12.0849,11.9377,12.0545,48757.113319521,0
+TCBK.US,D,20110113,000000,12.0849,12.2392,12.0368,12.0782,46064.615569555,0
+TCBK.US,D,20110114,000000,12.1164,12.2794,12.1164,12.2333,19906.160113644,0
+TCBK.US,D,20110118,000000,12.0782,12.2254,11.9229,12.2254,51186.97801864,0
+TCBK.US,D,20110119,000000,12.1783,12.3021,11.7216,11.7373,37434.371363803,0
+TCBK.US,D,20110120,000000,11.745,11.9681,11.3944,11.4572,35723.18470305,0
+TCBK.US,D,20110121,000000,11.5594,11.6351,11.2391,11.248,13536.799651815,0
+TCBK.US,D,20110124,000000,11.2647,11.4405,11.1076,11.4248,15291.758487709,0
+TCBK.US,D,20110125,000000,11.3591,11.5378,11.1567,11.5211,15855.706976739,0
+TCBK.US,D,20110126,000000,11.5132,11.6979,11.5132,11.6743,10482.926967544,0
+TCBK.US,D,20110127,000000,11.6979,12.2254,11.6979,12.1086,72267.861158169,0
+TCBK.US,D,20110128,000000,12.1302,12.139,11.4809,11.6419,102351.56097093,0
+TCBK.US,D,20110131,000000,11.6871,11.8443,11.638,11.7421,32191.889922469,0
+TCBK.US,D,20110201,000000,11.807,12.1233,11.807,12.0545,22714.705025613,0
+TCBK.US,D,20110202,000000,12.0545,12.0782,11.7814,11.8668,17103.722947045,0
+TCBK.US,D,20110203,000000,11.8845,11.9544,11.7991,11.9455,14204.579812109,0
+TCBK.US,D,20110204,000000,11.9455,12.029,11.8591,11.9013,20078.194941525,0
+TCBK.US,D,20110207,000000,11.9544,12.5093,11.9072,12.1596,42800.025670069,0
+TCBK.US,D,20110208,000000,12.1233,12.2019,12.0133,12.2019,16931.688119164,0
+TCBK.US,D,20110209,000000,12.1862,12.365,12.139,12.2333,18836.286716588,0
+TCBK.US,D,20110210,000000,12.1646,12.3443,12.1419,12.3355,22465.305423064,0
+TCBK.US,D,20110211,000000,12.2333,12.813,12.2333,12.7657,24835.110626059,0
+TCBK.US,D,20110214,000000,12.7736,12.8837,12.6969,12.7736,28912.030659562,0
+TCBK.US,D,20110215,000000,12.7736,12.8217,12.7442,12.7579,26278.574448158,0
+TCBK.US,D,20110216,000000,12.7736,12.9268,12.7736,12.8905,34817.202473383,0
+TCBK.US,D,20110218,000000,12.9593,12.9839,12.8434,12.976,34523.012738131,0
+TCBK.US,D,20110222,000000,12.9268,12.9268,12.6715,12.6715,34619.718706465,0
+TCBK.US,D,20110223,000000,12.8522,12.8522,12.3296,12.3718,25455.046780967,0
+TCBK.US,D,20110224,000000,12.3817,12.3817,12.1596,12.2392,28177.065300214,0
+TCBK.US,D,20110225,000000,12.1646,12.5565,12.1576,12.5085,15300.920105764,0
+TCBK.US,D,20110228,000000,12.5389,12.5948,12.3178,12.5634,22308.539958605,0
+TCBK.US,D,20110301,000000,12.4367,12.5172,12.2215,12.2677,23114.762347253,0
+TCBK.US,D,20110302,000000,12.306,12.306,11.8875,12.1193,36160.906454462,0
+TCBK.US,D,20110303,000000,12.197,12.362,12.1891,12.362,29366.039731957,0
+TCBK.US,D,20110304,000000,12.3119,12.3119,12.1125,12.1733,10904.361397973,0
+TCBK.US,D,20110307,000000,12.2618,12.2618,11.8443,11.8443,62983.070240421,0
+TCBK.US,D,20110308,000000,11.8364,12.2107,11.8364,12.1862,23426.257361048,0
+TCBK.US,D,20110309,000000,12.197,12.2913,12.1891,12.2215,12870.037449083,0
+TCBK.US,D,20110310,000000,12.0398,12.0398,11.8227,11.8945,32296.739551296,0
+TCBK.US,D,20110311,000000,12.2913,12.2913,11.747,11.8945,22135.487173163,0
+TCBK.US,D,20110314,000000,11.7687,11.9102,11.7687,11.8158,11679.027102216,0
+TCBK.US,D,20110315,000000,11.7383,11.9573,11.4318,11.7764,20494.539584148,0
+TCBK.US,D,20110316,000000,11.7225,11.808,11.4238,11.5211,34091.398732087,0
+TCBK.US,D,20110317,000000,11.7186,11.7774,11.5054,11.5751,32057.519524362,0
+TCBK.US,D,20110318,000000,11.693,11.7303,11.3885,11.4719,113397.41846994,0
+TCBK.US,D,20110321,000000,11.6527,11.6527,11.4887,11.6527,21149.086296144,0
+TCBK.US,D,20110322,000000,11.9317,12.2824,11.636,12.2304,36419.467675063,0
+TCBK.US,D,20110323,000000,12.2304,12.4554,12.0889,12.423,22350.276218624,0
+TCBK.US,D,20110324,000000,12.4622,12.7353,12.3522,12.6882,21428.006667973,0
+TCBK.US,D,20110325,000000,12.6027,12.8532,12.5722,12.5958,18976.764860065,0
+TCBK.US,D,20110328,000000,12.5644,12.6538,12.3875,12.3875,12484.231533302,0
+TCBK.US,D,20110329,000000,12.3875,12.696,12.3875,12.5958,41312.789672828,0
+TCBK.US,D,20110330,000000,12.6027,12.6882,12.5958,12.6538,11458.130311388,0
+TCBK.US,D,20110331,000000,12.7127,12.7756,12.6468,12.7059,58426.692195487,0
+TCBK.US,D,20110401,000000,12.7726,13.0241,12.7285,12.9121,19992.686506366,0
+TCBK.US,D,20110404,000000,12.9278,12.9603,12.8217,12.9033,10211.132298644,0
+TCBK.US,D,20110405,000000,12.8434,12.9848,12.4681,12.6184,46471.798594124,0
+TCBK.US,D,20110406,000000,12.5889,12.8217,12.5398,12.805,16421.691380891,0
+TCBK.US,D,20110407,000000,12.8267,12.8345,12.5722,12.6027,9618.6809978946,0
+TCBK.US,D,20110408,000000,12.696,12.696,12.1823,12.197,19723.94571015,0
+TCBK.US,D,20110411,000000,12.2304,12.3198,12.0752,12.1508,20935.315208245,0
+TCBK.US,D,20110412,000000,12.1733,12.2068,11.8227,11.8384,9884.3679214262,0
+TCBK.US,D,20110413,000000,12.0662,12.0662,11.5673,11.6596,31352.074934294,0
+TCBK.US,D,20110414,000000,11.6527,11.8521,11.6527,11.8521,17647.312284845,0
+TCBK.US,D,20110415,000000,11.7764,12.0752,11.7764,12.0241,25800.134394289,0
+TCBK.US,D,20110418,000000,11.9573,12.0811,11.9259,12.0094,20209.51146695,0
+TCBK.US,D,20110419,000000,12.0811,12.0811,11.9711,12.0319,58363.578826678,0
+TCBK.US,D,20110420,000000,12.2068,12.2068,12.0025,12.0752,29352.806283658,0
+TCBK.US,D,20110421,000000,12.1576,12.1576,11.9396,12.0094,9567.7831198234,0
+TCBK.US,D,20110425,000000,11.7923,11.9484,11.7923,11.8875,8529.466407171,0
+TCBK.US,D,20110426,000000,11.9042,12.0094,11.8011,11.9317,36624.07714491,0
+TCBK.US,D,20110427,000000,11.917,12.2824,11.9042,12.2304,17052.825068974,0
+TCBK.US,D,20110428,000000,12.1193,12.2068,11.9317,12.1823,32728.353557341,0
+TCBK.US,D,20110429,000000,12.2117,12.7589,12.0339,12.7059,55088.809351578,0
+TCBK.US,D,20110502,000000,12.7353,12.7579,12.2068,12.2579,30423.697638276,0
+TCBK.US,D,20110503,000000,12.2402,12.3413,12.1086,12.1164,26006.779779258,0
+TCBK.US,D,20110504,000000,12.1576,12.1576,11.8688,11.8688,20126.038946913,0
+TCBK.US,D,20110505,000000,11.6606,11.8551,11.4632,11.6852,35283.427036515,0
+TCBK.US,D,20110506,000000,11.808,12.0398,11.6832,11.7166,32374.104325965,0
+TCBK.US,D,20110509,000000,11.6832,11.7923,11.6596,11.7077,11860.22354815,0
+TCBK.US,D,20110510,000000,11.7764,11.9396,11.7303,11.9317,14984.33530416,0
+TCBK.US,D,20110511,000000,11.8816,11.9062,11.3797,11.3875,46089.04655103,0
+TCBK.US,D,20110512,000000,11.3531,11.9102,11.2294,11.8688,22694.345874384,0
+TCBK.US,D,20110513,000000,11.8384,11.8384,11.3807,11.4318,24394.335001962,0
+TCBK.US,D,20110516,000000,11.3344,11.4405,11.2549,11.2549,28180.119172898,0
+TCBK.US,D,20110517,000000,11.2146,11.3668,11.2146,11.3267,18686.646955059,0
+TCBK.US,D,20110518,000000,11.3167,11.3434,11.2549,11.3344,16108.160451972,0
+TCBK.US,D,20110519,000000,11.301,11.4161,11.2637,11.3434,22957.996882794,0
+TCBK.US,D,20110520,000000,11.2274,11.4632,11.2274,11.3247,26870.007791346,0
+TCBK.US,D,20110523,000000,11.2146,11.4495,11.1802,11.1802,33169.129181437,0
+TCBK.US,D,20110524,000000,11.1989,11.2549,11.023,11.1046,40418.004976336,0
+TCBK.US,D,20110525,000000,11.0309,11.2922,11.0309,11.2549,17671.743266319,0
+TCBK.US,D,20110526,000000,11.1625,11.2215,11.0359,11.2215,30446.092704627,0
+TCBK.US,D,20110527,000000,11.2195,11.3334,11.2195,11.3334,3917.1006963592,0
+TCBK.US,D,20110531,000000,11.4475,11.5958,11.2657,11.582,62368.223873321,0
+TCBK.US,D,20110601,000000,11.5054,11.5054,10.8649,10.8963,30892.976074093,0
+TCBK.US,D,20110602,000000,10.973,11.1105,10.8767,10.9091,8238.3305446038,0
+TCBK.US,D,20110603,000000,10.8285,11.0192,10.4454,10.4454,32292.667721052,0
+TCBK.US,D,20110606,000000,10.4002,10.4239,10.1311,10.2676,36282.043404271,0
+TCBK.US,D,20110607,000000,10.3668,10.4072,10.243,10.4002,21503.335527518,0
+TCBK.US,D,20110608,000000,10.358,10.4926,10.358,10.4543,14963.976152932,0
+TCBK.US,D,20110609,000000,10.4602,10.5073,10.4139,10.4376,19045.985974242,0
+TCBK.US,D,20110610,000000,10.4376,10.4837,10.3049,10.3668,22425.605078169,0
+TCBK.US,D,20110613,000000,10.4454,10.9396,10.3413,10.8069,49606.089925749,0
+TCBK.US,D,20110614,000000,10.9238,11.0339,10.6576,10.8914,37115.750647077,0
+TCBK.US,D,20110615,000000,10.7351,10.8227,10.5781,10.6665,27309.765457881,0
+TCBK.US,D,20110616,000000,10.7451,11.1153,10.5947,11.0516,26067.857232944,0
+TCBK.US,D,20110617,000000,11.1517,11.4081,11.1193,11.2735,70190.209775301,0
+TCBK.US,D,20110620,000000,11.2274,11.637,11.2274,11.5054,23819.188979757,0
+TCBK.US,D,20110621,000000,11.6037,11.7009,11.4562,11.6282,32891.226767169,0
+TCBK.US,D,20110622,000000,11.4887,11.5898,11.1449,11.1449,19225.146505052,0
+TCBK.US,D,20110623,000000,11.0339,11.1989,10.8914,11.1684,8628.2082906291,0
+TCBK.US,D,20110624,000000,11.2058,11.2677,11.1861,11.2441,61208.770210859,0
+TCBK.US,D,20110627,000000,11.0937,11.3581,11.0937,11.2363,51142.187885937,0
+TCBK.US,D,20110628,000000,11.3581,11.3581,11.2126,11.2735,22705.543407561,0
+TCBK.US,D,20110629,000000,11.3424,11.3797,11.1597,11.2363,16259.836128624,0
+TCBK.US,D,20110630,000000,11.2863,11.6783,11.2313,11.4475,26953.480311382,0
+TCBK.US,D,20110701,000000,11.4632,11.6282,11.4632,11.5289,18359.882577842,0
+TCBK.US,D,20110705,000000,11.4966,11.5289,11.192,11.5289,16468.517428716,0
+TCBK.US,D,20110706,000000,11.4542,11.914,11.4218,11.8119,43065.712593601,0
+TCBK.US,D,20110707,000000,11.9062,12.139,11.8816,12.0919,33441.941807898,0
+TCBK.US,D,20110708,000000,11.9592,11.9818,11.8021,11.9347,16979.532124551,0
+TCBK.US,D,20110711,000000,11.7854,11.9818,11.7854,11.9347,17613.719685319,0
+TCBK.US,D,20110712,000000,11.9425,12.0772,11.9347,11.9425,23815.117149513,0
+TCBK.US,D,20110713,000000,12.0054,12.1793,11.7617,11.8983,31045.669708307,0
+TCBK.US,D,20110714,000000,11.92,11.92,11.6537,11.6537,47290.23647351,0
+TCBK.US,D,20110715,000000,11.694,11.7009,11.5378,11.6115,23018.056378917,0
+TCBK.US,D,20110718,000000,11.6037,11.6037,11.2441,11.3247,16753.545545915,0
+TCBK.US,D,20110719,000000,11.4071,11.8119,11.3217,11.6763,57924.839117706,0
+TCBK.US,D,20110720,000000,11.7617,11.92,11.5132,11.6115,17779.64676783,0
+TCBK.US,D,20110721,000000,11.7009,12.1557,11.6282,12.1557,16915.400798181,0
+TCBK.US,D,20110722,000000,12.1557,12.1557,12.0358,12.1557,5390.0852877397,0
+TCBK.US,D,20110725,000000,11.9592,12.1164,11.8247,12.0133,22270.875528833,0
+TCBK.US,D,20110726,000000,11.9936,12.1576,11.8482,11.8482,18038.207988432,0
+TCBK.US,D,20110727,000000,11.8168,11.8247,11.3247,11.4495,44405.344744434,0
+TCBK.US,D,20110728,000000,11.4141,11.9455,11.4071,11.7403,35123.60769937,0
+TCBK.US,D,20110729,000000,11.5446,12.1508,11.4877,11.6194,25268.760547226,0
+TCBK.US,D,20110801,000000,11.8816,12.0133,11.5054,11.6115,35237.618946251,0
+TCBK.US,D,20110802,000000,11.5585,11.9003,11.1822,11.1901,45455.876947824,0
+TCBK.US,D,20110803,000000,11.2618,11.6763,11.1861,11.5958,19209.877141631,0
+TCBK.US,D,20110804,000000,11.3905,11.5898,10.9336,11.0074,34744.927486521,0
+TCBK.US,D,20110805,000000,11.1597,11.3924,10.9091,11.1282,21880.997782807,0
+TCBK.US,D,20110808,000000,10.9317,11.4495,9.83931,9.92867,67378.61099065,0
+TCBK.US,D,20110809,000000,10.243,10.9788,9.49646,10.4759,76551.426576641,0
+TCBK.US,D,20110810,000000,10.1037,10.6183,9.44931,9.48076,61451.044110477,0
+TCBK.US,D,20110811,000000,9.57505,10.1232,9.42573,9.63007,79231.708835869,0
+TCBK.US,D,20110812,000000,9.92086,9.92086,9.21207,9.21207,26638.931424902,0
+TCBK.US,D,20110815,000000,10.079,11.0339,9.43556,9.90615,93484.132653366,0
+TCBK.US,D,20110816,000000,9.80101,10.0043,9.62221,9.70963,51506.616692927,0
+TCBK.US,D,20110817,000000,9.76367,10.0623,9.76367,9.80101,16319.895624748,0
+TCBK.US,D,20110818,000000,9.65168,9.89923,9.23014,9.29941,77759.742202051,0
+TCBK.US,D,20110819,000000,9.25245,9.64579,9.25245,9.42475,47126.34530612,0
+TCBK.US,D,20110822,000000,9.6065,9.71847,9.53576,9.6065,46747.665093271,0
+TCBK.US,D,20110823,000000,9.6065,10.1753,9.6065,10.1664,45782.641325041,0
+TCBK.US,D,20110824,000000,10.1094,10.6104,10.1094,10.5467,12472.016042565,0
+TCBK.US,D,20110825,000000,10.7194,10.7991,9.98863,9.98863,81360.258096806,0
+TCBK.US,D,20110826,000000,9.92383,10.1654,9.86092,10.0987,17957.78934108,0
+TCBK.US,D,20110829,000000,10.2107,10.7528,10.0122,10.687,45233.962199434,0
+TCBK.US,D,20110830,000000,10.5545,11.1734,10.4296,10.8393,30413.518062662,0
+TCBK.US,D,20110831,000000,10.9228,10.9228,10.5662,10.6134,32389.373689386,0
+TCBK.US,D,20110901,000000,10.6665,10.9818,9.93263,10.0397,65641.97539086,0
+TCBK.US,D,20110902,000000,9.80591,9.93954,9.52496,9.57113,36464.257807766,0
+TCBK.US,D,20110906,000000,9.41002,9.72044,9.41002,9.52987,106276.80532778,0
+TCBK.US,D,20110907,000000,9.73518,10.3021,9.59863,10.2402,61591.522253954,0
+TCBK.US,D,20110908,000000,10.1124,10.2235,9.87859,9.8855,18909.579661011,0
+TCBK.US,D,20110909,000000,9.78134,9.78134,9.3219,9.48076,62038.405623419,0
+TCBK.US,D,20110912,000000,9.40217,9.57604,9.28477,9.52987,17964.91504401,0
+TCBK.US,D,20110913,000000,9.67721,9.87859,9.51218,9.63104,21740.51963933,0
+TCBK.US,D,20110914,000000,9.77447,10.0161,9.49646,9.90803,28368.441321762,0
+TCBK.US,D,20110915,000000,9.96019,10.1448,9.68606,10.0987,37750.956165406,0
+TCBK.US,D,20110916,000000,10.1193,10.19,10.0663,10.19,59744.947237531,0
+TCBK.US,D,20110919,000000,10.0073,10.0927,9.86878,9.95522,13291.471879512,0
+TCBK.US,D,20110920,000000,10.0161,10.1193,9.81672,9.84227,52584.633750475,0
+TCBK.US,D,20110921,000000,9.87859,9.90803,9.36188,9.44834,34460.917326884,0
+TCBK.US,D,20110922,000000,9.25245,9.59175,9.20146,9.28477,79061.709923111,0
+TCBK.US,D,20110923,000000,9.2111,9.44834,9.2111,9.36188,20420.228682164,0
+TCBK.US,D,20110926,000000,9.48076,9.86878,9.44047,9.73518,34362.175443426,0
+TCBK.US,D,20110927,000000,10.0161,10.2657,9.74402,9.86878,52742.417172496,0
+TCBK.US,D,20110928,000000,9.90319,9.93263,9.31503,9.48762,45963.837770974,0
+TCBK.US,D,20110929,000000,9.8943,9.94836,9.62319,9.83243,18865.80748587,0
+TCBK.US,D,20110930,000000,9.72142,10.1341,9.66838,9.69491,76367.176258022,0
+TCBK.US,D,20111003,000000,9.67721,10.19,9.14813,9.14813,62343.792891846,0
+TCBK.US,D,20111004,000000,9.17051,11.023,9.08663,10.3246,74797.485698306,0
+TCBK.US,D,20111005,000000,10.3108,10.5545,9.90803,10.5319,43586.906865049,0
+TCBK.US,D,20111006,000000,10.4592,10.7618,10.1654,10.7451,44833.904877794,0
+TCBK.US,D,20111007,000000,10.524,10.6262,9.87859,10.0073,62511.755889481,0
+TCBK.US,D,20111010,000000,10.2235,10.3108,10.0329,10.249,41699.613546169,0
+TCBK.US,D,20111011,000000,10.1802,10.6104,9.9769,10.524,35300.732315059,0
+TCBK.US,D,20111012,000000,10.7775,11.2795,10.6665,11.1969,52691.519294424,0
+TCBK.US,D,20111013,000000,11.1153,11.142,10.9484,11.0309,24216.192428713,0
+TCBK.US,D,20111014,000000,11.0359,11.2795,10.9671,11.2411,43623.55333726,0
+TCBK.US,D,20111017,000000,11.023,11.0692,10.6753,10.694,50478.47955589,0
+TCBK.US,D,20111018,000000,10.8865,11.2588,10.7304,11.2087,50055.009210336,0
+TCBK.US,D,20111019,000000,11.1567,11.2588,10.8482,10.9396,45524.080104439,0
+TCBK.US,D,20111020,000000,10.9818,10.9818,10.5152,10.694,12155.431240963,0
+TCBK.US,D,20111021,000000,10.9484,10.9484,10.6665,10.8542,50495.784834433,0
+TCBK.US,D,20111024,000000,10.8619,11.3639,10.8001,11.3639,27171.323229527,0
+TCBK.US,D,20111025,000000,11.25,11.25,10.5947,10.6822,35802.585392841,0
+TCBK.US,D,20111026,000000,10.8237,10.8698,10.5869,10.7304,39757.350518973,0
+TCBK.US,D,20111027,000000,11.142,12.2441,10.6183,12.1046,102412.63842461,0
+TCBK.US,D,20111028,000000,12.0074,12.3727,11.7403,11.9691,70749.068476524,0
+TCBK.US,D,20111031,000000,11.8434,12.1881,11.6537,11.7186,71954.33022925,0
+TCBK.US,D,20111101,000000,10.9022,11.5123,10.694,10.7618,70798.948397033,0
+TCBK.US,D,20111102,000000,10.9189,11.3394,10.7451,11.2411,66791.249477708,0
+TCBK.US,D,20111103,000000,11.3119,11.8865,11.2087,11.8443,46232.57856719,0
+TCBK.US,D,20111104,000000,11.6135,12.0702,11.3974,11.5967,48525.018995516,0
+TCBK.US,D,20111107,000000,11.528,11.7097,11.3491,11.6606,38024.786749429,0
+TCBK.US,D,20111108,000000,11.7794,12.0652,11.4622,11.9936,37215.510488097,0
+TCBK.US,D,20111109,000000,11.7647,11.7804,11.08,11.1625,68069.804174855,0
+TCBK.US,D,20111110,000000,11.4071,11.4071,11.0486,11.1812,24106.25301208,0
+TCBK.US,D,20111111,000000,11.3787,11.6852,11.3217,11.5446,40704.051051097,0
+TCBK.US,D,20111114,000000,11.637,11.637,11.1153,11.25,30746.390185247,0
+TCBK.US,D,20111115,000000,11.2087,11.6537,11.1243,11.5958,14883.557505579,0
+TCBK.US,D,20111116,000000,11.3984,11.9691,11.2873,11.3217,44439.955301523,0
+TCBK.US,D,20111117,000000,11.3787,11.5898,11.2323,11.2873,27201.86195637,0
+TCBK.US,D,20111118,000000,11.3491,11.5958,11.2657,11.5123,26292.825854018,0
+TCBK.US,D,20111121,000000,11.4218,11.4789,11.2323,11.2588,26165.58115884,0
+TCBK.US,D,20111122,000000,11.2411,11.4542,11.0132,11.023,20066.99740835,0
+TCBK.US,D,20111123,000000,10.9484,11.0359,10.1193,10.19,38779.093302445,0
+TCBK.US,D,20111125,000000,10.1654,10.47,9.94637,9.94637,19729.035497957,0
+TCBK.US,D,20111128,000000,10.3246,10.3561,10.0987,10.3108,40773.272165273,0
+TCBK.US,D,20111129,000000,10.3108,10.3108,10.0073,10.1595,16126.483688077,0
+TCBK.US,D,20111130,000000,10.581,11.9799,10.5083,11.6656,116883.92311781,0
+TCBK.US,D,20111201,000000,11.582,11.7717,11.3217,11.4375,58068.371133866,0
+TCBK.US,D,20111202,000000,11.4552,11.6204,11.2391,11.5594,34208.463851651,0
+TCBK.US,D,20111205,000000,11.7864,11.8424,11.2873,11.8119,56405.028478499,0
+TCBK.US,D,20111206,000000,11.8197,11.9887,11.6704,11.8443,48125.979631438,0
+TCBK.US,D,20111207,000000,11.696,12.0428,11.6704,11.7804,68750.817783449,0
+TCBK.US,D,20111208,000000,11.7029,11.7421,11.2706,11.3561,51748.890592547,0
+TCBK.US,D,20111209,000000,11.4475,11.7353,11.3845,11.638,50697.340431596,0
+TCBK.US,D,20111212,000000,11.3845,11.582,11.2578,11.2962,18605.210350145,0
+TCBK.US,D,20111213,000000,11.4966,11.4966,11.0044,11.0279,25806.242139658,0
+TCBK.US,D,20111214,000000,11.1625,11.4552,10.8993,11.4218,41249.67630402,0
+TCBK.US,D,20111215,000000,11.6047,11.6871,11.2863,11.5289,35456.479821957,0
+TCBK.US,D,20111216,000000,11.6704,11.7647,11.3207,11.4966,81877.38053801,0
+TCBK.US,D,20111219,000000,11.5967,11.6204,11.1301,11.1301,33923.435734452,0
+TCBK.US,D,20111220,000000,11.3905,11.638,11.3905,11.5594,48372.325361302,0
+TCBK.US,D,20111221,000000,11.5594,11.7647,11.4298,11.6459,24529.723357632,0
+TCBK.US,D,20111222,000000,11.751,11.751,11.5594,11.6047,17712.461568777,0
+TCBK.US,D,20111223,000000,11.5132,11.6783,11.4709,11.5378,6746.0047595563,0
+TCBK.US,D,20111227,000000,11.4552,11.7264,11.4298,11.6459,12201.239331228,0
+TCBK.US,D,20111228,000000,11.6547,11.6547,11.2578,11.305,21359.803511359,0
+TCBK.US,D,20111229,000000,11.305,11.5526,11.305,11.4877,17801.02387662,0
+TCBK.US,D,20111230,000000,11.4966,11.5967,11.2775,11.305,37690.896669282,0
+TCBK.US,D,20120103,000000,11.5908,11.806,11.5044,11.5446,46550.181326354,0
+TCBK.US,D,20120104,000000,11.4877,11.5683,11.3482,11.4141,26196.119885682,0
+TCBK.US,D,20120105,000000,11.3974,11.5289,11.3207,11.4966,36568.089479031,0
+TCBK.US,D,20120106,000000,11.3561,11.4789,11.305,11.3974,32508.474724072,0
+TCBK.US,D,20120109,000000,11.4789,11.5594,11.4375,11.4877,55552.997999587,0
+TCBK.US,D,20120110,000000,11.4622,11.7029,11.4141,11.6783,116725.12173824,0
+TCBK.US,D,20120111,000000,11.7029,11.7186,11.5967,11.6783,60054.406336204,0
+TCBK.US,D,20120112,000000,11.6783,11.7981,11.6047,11.7736,35588.814304942,0
+TCBK.US,D,20120113,000000,11.5378,11.757,11.5378,11.7264,23215.540145834,0
+TCBK.US,D,20120117,000000,11.5437,11.8364,11.5437,11.581,26680.66768492,0
+TCBK.US,D,20120118,000000,11.4966,11.8296,11.3787,11.7736,18960.477539083,0
+TCBK.US,D,20120119,000000,11.8138,11.8601,11.6547,11.7981,20940.404996052,0
+TCBK.US,D,20120120,000000,11.751,11.9102,11.6704,11.8945,29711.12734528,0
+TCBK.US,D,20120123,000000,11.9259,11.9887,11.8768,11.8945,6900.7343088928,0
+TCBK.US,D,20120124,000000,11.8138,12.1479,11.6047,12.1233,30207.890635254,0
+TCBK.US,D,20120125,000000,12.0919,12.3198,11.8296,12.2913,38449.275052543,0
+TCBK.US,D,20120126,000000,12.3198,12.3198,11.8511,11.9799,24539.902933246,0
+TCBK.US,D,20120127,000000,11.8945,12.0996,11.7647,11.8768,23732.662587037,0
+TCBK.US,D,20120130,000000,11.8296,11.9259,11.7186,11.806,12904.648006171,0
+TCBK.US,D,20120131,000000,11.8286,12.1006,11.6282,11.8768,49828.004674139,0
+TCBK.US,D,20120201,000000,12.0339,12.2814,11.7804,12.2814,111294.31814804,0
+TCBK.US,D,20120202,000000,12.2362,12.6233,12.1479,12.4788,36932.518286021,0
+TCBK.US,D,20120203,000000,12.7589,12.8807,12.5035,12.864,100176.18566217,0
+TCBK.US,D,20120206,000000,12.8719,12.974,12.7127,12.9515,52244.63592496,0
+TCBK.US,D,20120207,000000,12.9249,13.0918,12.9004,13.0378,20621.784279325,0
+TCBK.US,D,20120208,000000,13.0761,13.3483,13.03,13.2972,25824.565375763,0
+TCBK.US,D,20120209,000000,13.2815,13.3227,13.0811,13.1145,9551.4957988407,0
+TCBK.US,D,20120210,000000,13.0918,13.0918,12.9161,12.9515,31902.789975026,0
+TCBK.US,D,20120213,000000,13.1558,13.3237,13.1165,13.3139,34611.575045975,0
+TCBK.US,D,20120214,000000,13.2069,13.2069,12.974,13.1165,21179.625022986,0
+TCBK.US,D,20120215,000000,13.2422,13.252,13.0084,13.0084,28281.914929041,0
+TCBK.US,D,20120216,000000,13.197,13.4377,13.0378,13.3807,42738.948216383,0
+TCBK.US,D,20120217,000000,13.4633,13.4888,13.1095,13.4504,36871.440832337,0
+TCBK.US,D,20120221,000000,13.4377,13.4377,13.0604,13.2146,35201.9904316,0
+TCBK.US,D,20120222,000000,13.1165,13.2236,12.974,13.0144,31434.52949677,0
+TCBK.US,D,20120223,000000,13.0005,13.2972,12.7452,13.2747,22080.517464846,0
+TCBK.US,D,20120224,000000,13.1725,13.4967,13.1636,13.2815,54864.858688064,0
+TCBK.US,D,20120227,000000,13.1165,13.2815,12.9927,13.0831,20091.428389824,0
+TCBK.US,D,20120228,000000,13.0144,13.141,13.0144,13.0761,13559.194718166,0
+TCBK.US,D,20120229,000000,13.0978,13.1282,12.8738,12.8827,38760.770066338,0
+TCBK.US,D,20120301,000000,13.0144,13.2236,12.9249,12.9249,36347.192688203,0
+TCBK.US,D,20120302,000000,12.8974,13.0281,12.3217,12.4347,57173.586437374,0
+TCBK.US,D,20120305,000000,12.363,12.4955,12.3542,12.4955,8248.510120218,0
+TCBK.US,D,20120306,000000,12.3384,12.3384,12.0113,12.0772,38788.254920497,0
+TCBK.US,D,20120307,000000,12.2058,12.307,12.1006,12.2589,31098.6035015,0
+TCBK.US,D,20120308,000000,12.3011,12.4671,12.14,12.4248,22673.986723156,0
+TCBK.US,D,20120309,000000,12.5575,12.8689,12.4014,12.812,27997.904769403,0
+TCBK.US,D,20120312,000000,12.8335,12.9563,12.6498,12.9053,13647.75702601,0
+TCBK.US,D,20120313,000000,12.9632,13.4377,12.9632,13.2962,38836.098925885,0
+TCBK.US,D,20120314,000000,13.2884,13.4446,13.1902,13.2598,23207.396485343,0
+TCBK.US,D,20120315,000000,13.2962,13.4701,13.0752,13.4574,39562.92062474,0
+TCBK.US,D,20120316,000000,13.59,13.7805,13.4701,13.6715,73130.071212695,0
+TCBK.US,D,20120319,000000,13.6214,14.2255,13.6057,14.1214,38813.703859532,0
+TCBK.US,D,20120320,000000,13.9633,14.1401,13.9142,13.9466,46704.910875691,0
+TCBK.US,D,20120321,000000,13.9082,14.0055,13.7235,13.7482,17954.735468395,0
+TCBK.US,D,20120322,000000,13.4574,13.5311,13.3404,13.4633,21434.114413342,0
+TCBK.US,D,20120323,000000,12.9053,13.7658,12.9053,13.6715,24373.975850733,0
+TCBK.US,D,20120326,000000,13.922,13.9466,13.5478,13.7736,69329.017678338,0
+TCBK.US,D,20120327,000000,13.8257,13.8493,13.5546,13.6971,48388.612682286,0
+TCBK.US,D,20120328,000000,13.7235,13.9289,13.6627,13.7875,81864.147089711,0
+TCBK.US,D,20120329,000000,13.6715,13.7058,13.3964,13.6538,8254.6178655865,0
+TCBK.US,D,20120330,000000,13.8346,14.1794,13.5163,13.922,57534.96137168,0
+TCBK.US,D,20120402,000000,13.9554,14.1872,13.644,14.1548,31490.517162649,0
+TCBK.US,D,20120403,000000,13.9878,14.09,13.6057,13.922,37141.199586113,0
+TCBK.US,D,20120404,000000,13.6715,13.8042,13.5968,13.7736,31535.307295351,0
+TCBK.US,D,20120405,000000,13.6538,13.6538,13.2668,13.3964,7737.4954243832,0
+TCBK.US,D,20120409,000000,13.0899,13.1813,12.921,12.971,11540.584873863,0
+TCBK.US,D,20120410,000000,12.9809,13.0664,12.5644,12.6341,42406.076093798,0
+TCBK.US,D,20120411,000000,12.8267,13.0134,12.7559,12.9809,29800.707610685,0
+TCBK.US,D,20120412,000000,12.9396,13.2285,12.8434,13.14,19628.257699376,0
+TCBK.US,D,20120413,000000,13.0134,13.0134,12.6832,12.7786,33053.082019435,0
+TCBK.US,D,20120416,000000,12.8335,13.365,12.8335,13.1302,22200.636457094,0
+TCBK.US,D,20120417,000000,13.3041,13.4377,13.1233,13.2815,47975.321912348,0
+TCBK.US,D,20120418,000000,13.2285,13.365,12.9053,13.0438,22494.826192346,0
+TCBK.US,D,20120419,000000,13.0497,13.1233,12.6832,12.7079,21704.891124681,0
+TCBK.US,D,20120420,000000,13.0054,13.2353,12.7079,12.9298,67918.128498203,0
+TCBK.US,D,20120423,000000,12.6832,12.8777,12.6577,12.6645,25845.942484553,0
+TCBK.US,D,20120424,000000,12.6341,13.0899,12.6341,13.0664,160528.85356387,0
+TCBK.US,D,20120425,000000,13.0988,13.3807,13.0211,13.3326,39471.304444212,0
+TCBK.US,D,20120426,000000,13.2598,13.422,13.1479,13.2668,19844.064702398,0
+TCBK.US,D,20120427,000000,13.2737,13.5478,13.2422,13.4307,23847.691791477,0
+TCBK.US,D,20120430,000000,13.2815,13.4377,13.0811,13.14,21346.57006306,0
+TCBK.US,D,20120501,000000,13.2353,13.7235,12.3924,12.5575,72129.418929814,0
+TCBK.US,D,20120502,000000,12.3827,12.749,12.2776,12.693,55009.408661787,0
+TCBK.US,D,20120503,000000,12.7117,12.7667,12.5516,12.6695,46268.207081839,0
+TCBK.US,D,20120504,000000,12.6341,12.6645,12.4062,12.5644,44425.703895663,0
+TCBK.US,D,20120507,000000,12.475,12.7873,12.475,12.6046,21276.330991322,0
+TCBK.US,D,20120508,000000,12.4828,12.8689,12.4828,12.7716,25387.861581912,0
+TCBK.US,D,20120509,000000,12.7117,12.7756,12.5919,12.6292,30521.421564173,0
+TCBK.US,D,20120510,000000,12.7599,12.918,12.7373,12.8247,32471.828251861,0
+TCBK.US,D,20120511,000000,12.643,12.7716,12.365,12.643,35994.97937195,0
+TCBK.US,D,20120514,000000,12.4602,12.7333,12.4602,12.7079,26365.100840879,0
+TCBK.US,D,20120515,000000,12.6645,13.0281,12.6645,12.9053,60027.939439606,0
+TCBK.US,D,20120516,000000,12.9396,13.0438,12.8601,12.971,38918.553488359,0
+TCBK.US,D,20120517,000000,13.0134,13.0134,12.6498,12.693,28821.432436596,0
+TCBK.US,D,20120518,000000,12.6341,12.7873,12.4828,12.7009,109041.57806461,0
+TCBK.US,D,20120521,000000,12.804,12.8434,12.5978,12.7873,35618.335074223,0
+TCBK.US,D,20120522,000000,12.8974,12.8974,12.1096,12.2589,39476.39423202,0
+TCBK.US,D,20120523,000000,12.0772,12.3384,12.0113,12.2834,22631.232505576,0
+TCBK.US,D,20120524,000000,12.2304,12.356,11.9985,12.3463,23109.672559445,0
+TCBK.US,D,20120525,000000,12.3021,12.4278,12.2314,12.3168,29794.599865316,0
+TCBK.US,D,20120529,000000,12.2058,12.3727,12.0113,12.3727,16219.117826168,0
+TCBK.US,D,20120530,000000,12.1813,12.3384,12.1557,12.2776,25399.059115089,0
+TCBK.US,D,20120531,000000,12.2776,12.3924,12.1096,12.2687,38208.019110485,0
+TCBK.US,D,20120601,000000,12.0625,12.2943,11.8424,11.9082,53474.32865916,0
+TCBK.US,D,20120604,000000,11.9651,12.14,11.8865,11.9887,22490.7543621,0
+TCBK.US,D,20120605,000000,11.8845,12.1881,11.755,12.0525,41513.327312429,0
+TCBK.US,D,20120606,000000,12.1881,12.2697,12.0929,12.2382,47103.95023977,0
+TCBK.US,D,20120607,000000,12.3483,12.3483,11.9887,12.1322,48903.699208367,0
+TCBK.US,D,20120608,000000,12.0929,12.2697,12.0929,12.2609,33086.674618962,0
+TCBK.US,D,20120611,000000,12.2697,12.2943,11.8424,11.8581,54265.281684387,0
+TCBK.US,D,20120612,000000,11.9799,12.0712,11.8424,12.0712,24517.507866895,0
+TCBK.US,D,20120613,000000,12.0849,12.197,11.9022,11.9307,67667.710938093,0
+TCBK.US,D,20120614,000000,12.0929,12.3237,12.0182,12.2943,37059.762981199,0
+TCBK.US,D,20120615,000000,12.2382,12.4691,12.1557,12.2225,141598.91475163,0
+TCBK.US,D,20120618,000000,12.0772,12.2382,12.0772,12.1881,47633.28817171,0
+TCBK.US,D,20120619,000000,12.2137,12.3168,12.2137,12.3021,111640.42371892,0
+TCBK.US,D,20120620,000000,12.3021,12.367,12.197,12.3316,56425.387629728,0
+TCBK.US,D,20120621,000000,12.3404,12.358,12.1626,12.2137,37697.00441465,0
+TCBK.US,D,20120622,000000,12.2854,12.3404,12.0929,12.2382,378970.3307547,0
+TCBK.US,D,20120625,000000,11.9975,12.308,11.9975,12.2609,10475.801264614,0
+TCBK.US,D,20120626,000000,12.2441,12.3404,12.0712,12.1626,45111.807292063,0
+TCBK.US,D,20120627,000000,12.1499,12.3404,12.0772,12.3237,34381.516637092,0
+TCBK.US,D,20120628,000000,12.2314,12.2943,12.0261,12.2854,21129.745102476,0
+TCBK.US,D,20120629,000000,12.3847,12.6008,12.2943,12.3847,91834.023446297,0
+TCBK.US,D,20120702,000000,12.3847,12.422,12.2314,12.3847,76866.993420681,0
+TCBK.US,D,20120703,000000,12.358,12.5427,12.3168,12.5427,24046.193515956,0
+TCBK.US,D,20120705,000000,12.5025,12.5025,12.3757,12.422,23280.689429765,0
+TCBK.US,D,20120706,000000,12.2609,12.3847,12.2609,12.3316,19548.857009584,0
+TCBK.US,D,20120709,000000,12.2529,12.3404,12.1557,12.3316,12377.345989353,0
+TCBK.US,D,20120710,000000,12.3404,12.3847,12.2943,12.3404,21059.506030738,0
+TCBK.US,D,20120711,000000,12.3316,12.3757,12.2943,12.3404,58703.576652195,0
+TCBK.US,D,20120712,000000,12.3021,12.3021,12.2068,12.2529,23972.900571533,0
+TCBK.US,D,20120713,000000,12.2786,12.5349,12.2697,12.3757,74700.779729972,0
+TCBK.US,D,20120716,000000,12.308,12.4622,12.308,12.3316,8081.5650801445,0
+TCBK.US,D,20120717,000000,12.3847,12.422,12.2786,12.3847,16204.866420307,0
+TCBK.US,D,20120718,000000,12.3404,12.3847,12.2854,12.3404,43316.13015371,0
+TCBK.US,D,20120719,000000,12.3316,12.367,12.0625,12.0712,29205.202437252,0
+TCBK.US,D,20120720,000000,11.9711,12.0929,11.9711,11.9887,30329.027585064,0
+TCBK.US,D,20120723,000000,11.8581,12.141,11.8581,12.0261,24163.258635519,0
+TCBK.US,D,20120724,000000,12.0772,12.1006,11.8354,11.8659,44493.907052277,0
+TCBK.US,D,20120725,000000,11.9641,12.141,11.9641,12.0261,25063.133119819,0
+TCBK.US,D,20120726,000000,12.141,12.141,11.9249,12.0428,39788.907203377,0
+TCBK.US,D,20120727,000000,12.1174,12.1823,12.0113,12.141,43288.645299553,0
+TCBK.US,D,20120730,000000,12.1322,12.1823,12.0113,12.1006,25024.450732484,0
+TCBK.US,D,20120731,000000,12.0525,12.2854,12.0525,12.2609,116855.4203061,0
+TCBK.US,D,20120801,000000,12.2609,12.2854,12.0525,12.0525,73237.974714206,0
+TCBK.US,D,20120802,000000,11.9249,12.141,11.9249,12.0712,23824.278767565,0
+TCBK.US,D,20120803,000000,12.141,12.3021,12.141,12.2137,94146.823025852,0
+TCBK.US,D,20120806,000000,12.2314,12.3021,12.1723,12.1823,45966.891643658,0
+TCBK.US,D,20120807,000000,12.2382,12.3404,12.1881,12.2068,115215.49067465,0
+TCBK.US,D,20120808,000000,12.1723,12.2609,12.141,12.2225,17394.858809612,0
+TCBK.US,D,20120809,000000,12.2225,12.3237,12.2068,12.2137,13999.970342263,0
+TCBK.US,D,20120810,000000,12.2137,12.2225,12.0428,12.0428,27328.088693987,0
+TCBK.US,D,20120813,000000,12.0428,12.1322,11.9022,12.0929,11174.12015175,0
+TCBK.US,D,20120814,000000,12.1499,12.1557,11.9711,12.0348,13237.520128757,0
+TCBK.US,D,20120815,000000,12.0525,12.1823,11.9641,12.0625,33893.914965171,0
+TCBK.US,D,20120816,000000,12.0625,12.0929,11.8581,12.0625,32613.324352899,0
+TCBK.US,D,20120817,000000,12.0261,12.1322,12.0113,12.1243,46145.034216908,0
+TCBK.US,D,20120820,000000,12.0772,12.1823,11.9975,12.1823,15303.973978447,0
+TCBK.US,D,20120821,000000,12.1823,12.3168,12.0849,12.1557,67602.561654162,0
+TCBK.US,D,20120822,000000,12.1006,12.2225,12.1006,12.1499,7969.5897483879,0
+TCBK.US,D,20120823,000000,12.1322,12.197,12.0182,12.0182,10438.13683484,0
+TCBK.US,D,20120824,000000,11.9641,12.2068,11.9573,12.1626,79253.085944659,0
+TCBK.US,D,20120827,000000,12.1823,12.308,12.0182,12.2943,18687.664912621,0
+TCBK.US,D,20120828,000000,12.2943,12.6783,12.2943,12.5103,29558.433711066,0
+TCBK.US,D,20120829,000000,12.6695,12.7834,12.422,12.6381,79646.017563369,0
+TCBK.US,D,20120830,000000,12.5516,12.5516,12.358,12.358,8252.5819504637,0
+TCBK.US,D,20120831,000000,12.4554,12.7059,12.2137,12.3483,63895.160215457,0
+TCBK.US,D,20120904,000000,12.4023,12.4023,12.0625,12.2943,68542.136483356,0
+TCBK.US,D,20120905,000000,12.3404,12.4151,12.1174,12.2854,85519.632692785,0
+TCBK.US,D,20120906,000000,12.3404,13.0271,12.3021,13.0034,81807.141466271,0
+TCBK.US,D,20120907,000000,13.0555,13.2275,12.7599,13.0555,36407.252184326,0
+TCBK.US,D,20120910,000000,13.088,13.2128,13.0114,13.0114,12640.996997762,0
+TCBK.US,D,20120911,000000,13.1459,13.1459,12.9278,13.033,29298.854532903,0
+TCBK.US,D,20120912,000000,13.0968,13.25,12.9171,13.2128,21395.432026008,0
+TCBK.US,D,20120913,000000,13.1282,13.6479,13.0791,13.2884,54793.601658765,0
+TCBK.US,D,20120914,000000,13.3896,13.5585,13.0545,13.2413,53401.035714736,0
+TCBK.US,D,20120917,000000,13.1205,13.366,13.1135,13.3326,28325.687104182,0
+TCBK.US,D,20120918,000000,13.0634,13.4387,13.0104,13.3739,33265.835149771,0
+TCBK.US,D,20120919,000000,13.4466,13.4466,13.2128,13.2668,20562.742740763,0
+TCBK.US,D,20120920,000000,13.1616,13.25,12.8817,13.1705,12884.288854942,0
+TCBK.US,D,20120921,000000,13.4053,13.6597,13.1135,13.423,99423.915024274,0
+TCBK.US,D,20120924,000000,13.423,13.6391,13.1459,13.366,123137.23641764,0
+TCBK.US,D,20120925,000000,13.4514,13.8386,13.3896,13.4387,43972.712780829,0
+TCBK.US,D,20120926,000000,13.5183,13.5683,13.366,13.414,44158.99901457,0
+TCBK.US,D,20120927,000000,13.5281,13.7716,13.4387,13.5919,27669.104477064,0
+TCBK.US,D,20120928,000000,13.5183,13.6479,13.3404,13.366,60671.288618427,0
+TCBK.US,D,20121001,000000,13.4053,13.5183,12.6508,13.2343,24008.529086183,0
+TCBK.US,D,20121002,000000,13.2815,13.3817,13.032,13.0722,33298.409791738,0
+TCBK.US,D,20121003,000000,13.0968,13.2128,12.977,13.0791,18170.542471417,0
+TCBK.US,D,20121004,000000,13.1616,13.1616,12.9013,12.9348,40379.322589003,0
+TCBK.US,D,20121005,000000,12.9171,13.1941,12.9171,13.0487,29349.752410974,0
+TCBK.US,D,20121008,000000,12.9672,13.25,12.9672,13.1803,48597.293982377,0
+TCBK.US,D,20121009,000000,13.1616,13.1892,13.0104,13.0104,11187.353600049,0
+TCBK.US,D,20121010,000000,13.0634,13.2884,13.0634,13.2668,58472.500285752,0
+TCBK.US,D,20121011,000000,13.3581,13.414,12.9259,13.0251,26694.91909078,0
+TCBK.US,D,20121012,000000,12.9947,13.1048,12.7806,12.9171,38596.87889895,0
+TCBK.US,D,20121015,000000,12.977,13.0968,12.9533,13.0968,17230.967642222,0
+TCBK.US,D,20121016,000000,13.1616,13.3139,12.8297,12.8719,94730.112708548,0
+TCBK.US,D,20121017,000000,12.8719,13.0408,12.694,12.8944,14013.203790562,0
+TCBK.US,D,20121018,000000,12.8473,12.9672,12.4985,12.5644,23161.588395079,0
+TCBK.US,D,20121019,000000,12.4661,12.7098,12.363,12.6213,62640.018542221,0
+TCBK.US,D,20121022,000000,12.4985,12.9298,12.4985,12.8297,81773.548866745,0
+TCBK.US,D,20121023,000000,12.7432,12.9101,12.3894,12.8374,38836.098925885,0
+TCBK.US,D,20121024,000000,12.8551,12.9937,12.6135,12.9013,47357.421672564,0
+TCBK.US,D,20121025,000000,13.0025,13.1048,12.9298,13.0791,13098.059942842,0
+TCBK.US,D,20121026,000000,13.1205,13.1205,12.419,12.9259,28900.833126387,0
+TCBK.US,D,20121031,000000,12.9348,13.7452,12.7806,13.584,103457.06288264,0
+TCBK.US,D,20121101,000000,13.6254,13.8022,13.2884,13.4996,49177.529792389,0
+TCBK.US,D,20121102,000000,13.5919,13.5919,13.0791,13.3739,49947.105708826,0
+TCBK.US,D,20121105,000000,13.1282,13.6941,13.0722,13.2285,21521.658763624,0
+TCBK.US,D,20121106,000000,13.2413,13.5418,13.1381,13.4387,10005.504871236,0
+TCBK.US,D,20121107,000000,13.3041,13.3041,12.4731,12.643,73896.593256447,0
+TCBK.US,D,20121108,000000,12.6665,12.8719,12.4731,12.4731,25209.719008664,0
+TCBK.US,D,20121109,000000,12.4504,12.7176,12.1843,12.5821,18148.147405066,0
+TCBK.US,D,20121112,000000,13.0722,13.0722,12.2893,12.6135,12100.461532645,0
+TCBK.US,D,20121113,000000,12.694,12.815,12.0133,12.2177,43557.386095768,0
+TCBK.US,D,20121114,000000,12.2,12.2,11.9102,11.9102,32972.663372083,0
+TCBK.US,D,20121115,000000,11.9661,12.1262,11.9661,12.0458,18963.531411766,0
+TCBK.US,D,20121116,000000,12.1193,12.1193,11.8668,11.9504,33885.77130468,0
+TCBK.US,D,20121119,000000,12.0732,12.6056,11.9985,12.3699,31826.443157919,0
+TCBK.US,D,20121120,000000,12.3109,12.5487,12.2893,12.4238,15765.108753772,0
+TCBK.US,D,20121121,000000,12.5152,12.6056,12.4808,12.5889,7532.885954537,0
+TCBK.US,D,20121123,000000,12.643,12.7353,12.5232,12.7353,11426.573626983,0
+TCBK.US,D,20121126,000000,12.6764,12.807,12.4808,12.694,10909.45118578,0
+TCBK.US,D,20121127,000000,12.6665,12.815,12.3797,12.3797,19260.775019702,0
+TCBK.US,D,20121128,000000,12.191,12.5152,12.191,12.5152,13854.40241098,0
+TCBK.US,D,20121129,000000,12.6351,12.864,12.3699,12.7903,24983.732430027,0
+TCBK.US,D,20121130,000000,12.8374,13.0182,12.3894,12.8374,85516.578820101,0
+TCBK.US,D,20121203,000000,12.9259,12.9259,12.4808,12.8551,20159.631546439,0
+TCBK.US,D,20121204,000000,12.5978,13.0722,12.5978,12.9348,24271.162137031,0
+TCBK.US,D,20121205,000000,12.749,13.2598,12.7029,13.1282,14229.010793584,0
+TCBK.US,D,20121206,000000,13.0791,13.2815,12.7983,13.1538,13474.704240568,0
+TCBK.US,D,20121207,000000,13.2343,13.3404,12.9672,13.0968,14488.589971747,0
+TCBK.US,D,20121210,000000,13.0791,13.1459,12.6842,13.032,94880.770427639,0
+TCBK.US,D,20121211,000000,13.088,13.4829,12.9348,13.3326,30625.253235439,0
+TCBK.US,D,20121212,000000,13.2815,13.414,13.1135,13.1459,20536.275844165,0
+TCBK.US,D,20121213,000000,13.1941,13.3237,13.1616,13.2343,12131.000259489,0
+TCBK.US,D,20121214,000000,13.1616,13.3483,13.0025,13.0251,27677.248137555,0
+TCBK.US,D,20121217,000000,12.8944,13.423,12.8944,13.366,32284.524060559,0
+TCBK.US,D,20121218,000000,13.3483,13.3983,13.2285,13.3896,43540.080817223,0
+TCBK.US,D,20121219,000000,13.423,13.423,13.2216,13.2962,36532.460964382,0
+TCBK.US,D,20121220,000000,13.3237,13.8817,13.2413,13.8553,24185.653701871,0
+TCBK.US,D,20121221,000000,13.9633,14.0143,13.1538,13.7363,129087.19836417,0
+TCBK.US,D,20121224,000000,13.7855,13.9289,13.2216,13.3326,18523.773745231,0
+TCBK.US,D,20121226,000000,13.3983,13.6174,12.7353,13.1381,35228.457328197,0
+TCBK.US,D,20121227,000000,13.1205,13.4327,12.5565,13.3983,24912.475400727,0
+TCBK.US,D,20121228,000000,13.3139,13.3139,13.032,13.1282,24857.50569241,0
+TCBK.US,D,20121231,000000,13.1803,13.6007,12.8227,13.5418,38069.576882132,0
+TCBK.US,D,20130102,000000,13.8817,14.0143,13.2285,14.0055,134748.06036324,0
+TCBK.US,D,20130103,000000,14.027,14.0743,13.7678,14.0644,20947.530698982,0
+TCBK.US,D,20130104,000000,14.1636,14.2285,13.9072,13.9956,69787.098580978,0
+TCBK.US,D,20130107,000000,13.8386,14.1498,13.6518,13.7295,29565.559413996,0
+TCBK.US,D,20130108,000000,13.5281,13.7933,13.5281,13.7363,26466.896597022,0
+TCBK.US,D,20130109,000000,13.8022,13.8905,13.3404,13.7295,18235.691755347,0
+TCBK.US,D,20130110,000000,13.5752,13.8169,13.3483,13.753,48772.382682942,0
+TCBK.US,D,20130111,000000,13.5585,13.7796,13.4514,13.4514,30072.502279585,0
+TCBK.US,D,20130114,000000,13.3581,13.4829,13.3404,13.414,12986.084611085,0
+TCBK.US,D,20130115,000000,13.366,13.6853,13.366,13.6518,16902.167349882,0
+TCBK.US,D,20130116,000000,13.6597,13.9289,13.4731,13.6479,31138.303846396,0
+TCBK.US,D,20130117,000000,13.6764,13.7335,13.5094,13.5183,27978.563575736,0
+TCBK.US,D,20130118,000000,13.4651,14.0831,13.4327,13.863,145565.8953685,0
+TCBK.US,D,20130122,000000,13.8326,13.9024,13.6901,13.8169,31006.987320972,0
+TCBK.US,D,20130123,000000,13.7933,13.7933,13.4651,13.4829,29189.933073831,0
+TCBK.US,D,20130124,000000,13.5418,13.8022,13.414,13.4907,54657.195345535,0
+TCBK.US,D,20130125,000000,13.5752,13.5752,13.3404,13.3817,150343.17020426,0
+TCBK.US,D,20130128,000000,13.4327,13.6597,13.3483,13.6391,34252.236026792,0
+TCBK.US,D,20130129,000000,13.5516,13.868,13.4584,13.7855,35710.969212313,0
+TCBK.US,D,20130130,000000,13.6254,13.753,13.1135,13.1892,40309.083517265,0
+TCBK.US,D,20130131,000000,13.1892,13.5585,13.1538,13.3237,50768.597460895,0
+TCBK.US,D,20130201,000000,13.3483,13.7363,13.3483,13.6087,115025.13261066,0
+TCBK.US,D,20130204,000000,13.5094,13.6548,13.3139,13.4584,41616.141026132,0
+TCBK.US,D,20130205,000000,13.4996,13.6853,13.1705,13.3983,153226.02601821,0
+TCBK.US,D,20130206,000000,13.3041,13.5094,13.2962,13.414,51353.923058714,0
+TCBK.US,D,20130207,000000,13.414,13.5094,13.3041,13.3896,33174.218969243,0
+TCBK.US,D,20130208,000000,13.4466,13.6391,13.4466,13.5683,14805.174773349,0
+TCBK.US,D,20130211,000000,13.5183,13.6174,13.2413,13.3817,28457.003629606,0
+TCBK.US,D,20130212,000000,13.414,13.5281,13.366,13.4829,13385.123975163,0
+TCBK.US,D,20130213,000000,13.4829,13.6332,13.4829,13.6087,11927.408747204,0
+TCBK.US,D,20130214,000000,13.5919,13.6391,13.4907,13.6254,36016.35648074,0
+TCBK.US,D,20130215,000000,13.7363,13.7363,13.5281,13.7029,32160.333238066,0
+TCBK.US,D,20130219,000000,13.7205,13.7933,13.5919,13.7933,37750.956165406,0
+TCBK.US,D,20130220,000000,13.7629,13.8247,13.6174,13.6391,47758.496951765,0
+TCBK.US,D,20130221,000000,13.6174,13.7629,13.414,13.6332,22695.363831946,0
+TCBK.US,D,20130222,000000,13.7118,13.809,13.584,13.7629,18768.083559972,0
+TCBK.US,D,20130225,000000,13.809,13.8247,13.3237,13.3739,45357.135064365,0
+TCBK.US,D,20130226,000000,13.423,13.6174,13.3983,13.5281,25024.450732484,0
+TCBK.US,D,20130227,000000,13.5183,13.8553,13.4651,13.6853,42754.217579804,0
+TCBK.US,D,20130228,000000,13.6479,13.8247,13.5094,13.7855,63955.21971158,0
+TCBK.US,D,20130301,000000,13.6332,13.8247,13.5683,13.753,13200.873656545,0
+TCBK.US,D,20130304,000000,13.863,13.8817,13.6254,13.6597,24663.075798179,0
+TCBK.US,D,20130305,000000,13.7521,14.0634,13.7205,13.9956,34334.690589267,0
+TCBK.US,D,20130306,000000,13.9072,14.0831,13.9072,14.0743,31718.539656408,0
+TCBK.US,D,20130307,000000,14.0743,14.1234,14.0055,14.1234,40776.326037957,0
+TCBK.US,D,20130308,000000,14.2766,14.5124,14.198,14.471,50538.539052013,0
+TCBK.US,D,20130311,000000,14.3916,14.48,14.1498,14.198,37375.329825241,0
+TCBK.US,D,20130312,000000,14.1902,14.3769,13.9466,13.979,20425.31846997,0
+TCBK.US,D,20130313,000000,14.0143,14.0644,13.9367,13.9721,10636.638559318,0
+TCBK.US,D,20130314,000000,14.0006,14.1421,13.9721,14.0988,16153.968542235,0
+TCBK.US,D,20130315,000000,14.0743,14.3994,14.0743,14.2639,84029.34282286,0
+TCBK.US,D,20130318,000000,14.1244,14.1646,13.9289,14.1067,10740.470230584,0
+TCBK.US,D,20130319,000000,14.0988,14.2472,13.8553,13.9289,15195.052519375,0
+TCBK.US,D,20130320,000000,13.9878,13.9878,13.871,13.9476,12824.229358819,0
+TCBK.US,D,20130321,000000,13.861,14.0203,13.7835,13.9623,21933.931576001,0
+TCBK.US,D,20130322,000000,13.9456,14.036,13.861,14.0203,27390.184105234,0
+TCBK.US,D,20130325,000000,14.036,14.1067,13.9357,14.1067,18450.480800809,0
+TCBK.US,D,20130326,000000,14.2226,14.2226,13.9456,14.1823,11479.507420177,0
+TCBK.US,D,20130327,000000,14.0821,14.3375,14.027,14.1912,50042.7937196,0
+TCBK.US,D,20130328,000000,14.2707,14.2707,13.8807,13.8984,32958.411966222,0
+TCBK.US,D,20130401,000000,13.8376,13.9132,13.5153,13.6067,47505.02551897,0
+TCBK.US,D,20130402,000000,13.6911,13.8159,13.5388,13.5645,16036.903422672,0
+TCBK.US,D,20130403,000000,13.6312,13.6312,13.309,13.3443,32354.763132297,0
+TCBK.US,D,20130404,000000,13.3286,13.5488,13.3286,13.5153,11017.354687291,0
+TCBK.US,D,20130405,000000,13.2992,13.5311,13.2628,13.2845,156743.06939293,0
+TCBK.US,D,20130408,000000,13.3787,13.426,13.2304,13.3532,20443.641706077,0
+TCBK.US,D,20130409,000000,13.309,13.3856,13.2628,13.3719,37468.981920892,0
+TCBK.US,D,20130410,000000,13.3375,13.6371,13.3375,13.6145,33377.810481528,0
+TCBK.US,D,20130411,000000,13.5488,13.7609,13.4436,13.7275,10319.035800154,0
+TCBK.US,D,20130412,000000,13.7569,13.7569,13.6145,13.6744,19995.74037905,0
+TCBK.US,D,20130415,000000,13.6312,13.6656,12.7275,12.9288,76149.333339878,0
+TCBK.US,D,20130416,000000,13.0281,13.0497,12.8316,12.919,89942.658297172,0
+TCBK.US,D,20130417,000000,12.9977,13.0811,12.7657,12.9553,35109.356293511,0
+TCBK.US,D,20130418,000000,12.9377,13.0497,12.7746,12.8158,19474.546107601,0
+TCBK.US,D,20130419,000000,12.8571,13.0998,12.8158,13.0585,20545.43746222,0
+TCBK.US,D,20130422,000000,12.808,13.0909,12.7107,13.0909,22603.747651418,0
+TCBK.US,D,20130423,000000,13.1989,13.4564,13.1989,13.4436,24955.229618307,0
+TCBK.US,D,20130424,000000,13.4494,13.4564,13.141,13.2923,17779.64676783,0
+TCBK.US,D,20130425,000000,13.2923,13.42,13.2255,13.3443,65577.844064491,0
+TCBK.US,D,20130426,000000,13.3286,13.3443,13.0211,13.2451,22526.382876749,0
+TCBK.US,D,20130429,000000,13.2707,13.5241,13.2255,13.2992,17410.128173034,0
+TCBK.US,D,20130430,000000,13.6145,14.3277,13.6145,14.199,48963.758704491,0
+TCBK.US,D,20130501,000000,14.4653,15.1754,14.3188,14.5881,154333.56384505,0
+TCBK.US,D,20130502,000000,14.6764,15.5271,14.6617,15.2275,73430.368693314,0
+TCBK.US,D,20130503,000000,15.2777,15.4417,15.1667,15.2629,171482.07692478,0
+TCBK.US,D,20130506,000000,15.2777,15.8485,15.2777,15.5076,88856.497579132,0
+TCBK.US,D,20130507,000000,15.5851,15.6029,15.3975,15.5577,69620.153540904,0
+TCBK.US,D,20130508,000000,15.4849,15.5577,15.4417,15.5271,50286.085576779,0
+TCBK.US,D,20130509,000000,15.4585,16.1393,15.4585,15.817,51933.140911164,0
+TCBK.US,D,20130510,000000,15.872,16.0939,15.6716,15.6942,108433.85740043,0
+TCBK.US,D,20130513,000000,15.648,15.7138,15.2777,15.3179,94931.66830571,0
+TCBK.US,D,20130514,000000,15.2964,15.5271,15.2964,15.4919,96822.015497274,0
+TCBK.US,D,20130515,000000,15.4849,15.6126,15.3444,15.5753,44304.566945853,0
+TCBK.US,D,20130516,000000,15.5507,15.6775,15.5243,15.6205,17385.697191559,0
+TCBK.US,D,20130517,000000,15.7482,15.9437,15.5665,15.8081,38748.554575601,0
+TCBK.US,D,20130520,000000,15.8337,16.2167,15.707,16.1303,33343.19992444,0
+TCBK.US,D,20130521,000000,16.1706,16.4801,15.9928,16.0508,60263.087636296,0
+TCBK.US,D,20130522,000000,16.0173,16.262,15.6775,15.6775,75783.886575326,0
+TCBK.US,D,20130523,000000,15.4682,16.0842,15.4682,15.764,81843.787938483,0
+TCBK.US,D,20130524,000000,15.7551,16.151,15.6303,16.0419,29379.273180256,0
+TCBK.US,D,20130528,000000,16.3248,16.375,16.1019,16.2925,49453.396291536,0
+TCBK.US,D,20130529,000000,16.2324,16.4505,16.143,16.2925,44936.718591497,0
+TCBK.US,D,20130530,000000,16.3582,16.5714,15.2275,16.4889,34078.165283788,0
+TCBK.US,D,20130531,000000,16.1019,16.4849,15.8789,16.2247,59362.195194435,0
+TCBK.US,D,20130603,000000,16.3248,16.6599,16.1393,16.5793,109345.94737547,0
+TCBK.US,D,20130604,000000,16.5861,16.758,16.3425,16.6599,68243.874917859,0
+TCBK.US,D,20130605,000000,16.5861,16.767,16.4338,16.5793,63913.483451562,0
+TCBK.US,D,20130606,000000,16.6353,16.7198,16.2324,16.6667,46654.01299762,0
+TCBK.US,D,20130607,000000,16.8907,16.9752,16.758,16.8808,32242.787800541,0
+TCBK.US,D,20130610,000000,17.0017,17.1776,16.9202,17.0685,92488.570158293,0
+TCBK.US,D,20130611,000000,16.8965,17.2856,16.822,17.041,81242.175019681,0
+TCBK.US,D,20130612,000000,17.0911,17.1696,16.8474,17.0106,19697.478813553,0
+TCBK.US,D,20130613,000000,16.9664,17.3416,16.9055,17.2463,20740.885314012,0
+TCBK.US,D,20130614,000000,17.1088,17.1549,16.9418,17.0685,52619.244307564,0
+TCBK.US,D,20130617,000000,17.2463,17.4811,17.2463,17.431,90956.54402835,0
+TCBK.US,D,20130618,000000,17.4722,17.8485,17.376,17.6765,51671.525817878,0
+TCBK.US,D,20130619,000000,17.6835,17.8073,17.5194,17.6029,33320.804858089,0
+TCBK.US,D,20130620,000000,17.4398,17.5872,17.3161,17.4467,67786.811972781,0
+TCBK.US,D,20130621,000000,17.5784,17.7639,17.4054,17.4565,154679.66941592,0
+TCBK.US,D,20130624,000000,17.3092,17.4143,17.0969,17.1136,45661.504375232,0
+TCBK.US,D,20130625,000000,17.1136,17.3092,16.9457,17.2836,86778.846196266,0
+TCBK.US,D,20130626,000000,17.2747,17.4978,17.0812,17.1049,61245.41668307,0
+TCBK.US,D,20130627,000000,17.2747,17.4467,16.9879,17.3563,55754.55359675,0
+TCBK.US,D,20130628,000000,17.3563,17.5528,17.2747,17.4221,149429.0443141,0
+TCBK.US,D,20130701,000000,17.4801,17.8073,17.2689,17.4398,46165.393368137,0
+TCBK.US,D,20130702,000000,17.3828,17.871,17.375,17.4898,37911.793460111,0
+TCBK.US,D,20130703,000000,17.3563,17.8563,17.3563,17.7826,18577.725495986,0
+TCBK.US,D,20130705,000000,18.044,18.4595,17.7729,18.4517,96855.608096802,0
+TCBK.US,D,20130708,000000,18.4674,18.7375,18.3966,18.6344,36317.671918921,0
+TCBK.US,D,20130709,000000,18.653,18.7296,18.4428,18.6776,56863.10938114,0
+TCBK.US,D,20130710,000000,18.6953,18.7218,18.4988,18.5508,58063.281346058,0
+TCBK.US,D,20130711,000000,18.4988,18.5421,18.317,18.4428,27187.61055051,0
+TCBK.US,D,20130712,000000,18.3701,18.713,18.2955,18.3789,50074.350404004,0
+TCBK.US,D,20130715,000000,18.4428,18.5598,18.3789,18.4036,34058.824090121,0
+TCBK.US,D,20130716,000000,18.3789,18.5244,18.2316,18.3612,78479.438197976,0
+TCBK.US,D,20130717,000000,18.4193,18.6953,18.3524,18.6697,59846.742993674,0
+TCBK.US,D,20130718,000000,18.6599,18.9517,18.4036,18.8416,49616.269501364,0
+TCBK.US,D,20130719,000000,18.8349,19.0607,18.6245,18.765,56658.499911293,0
+TCBK.US,D,20130722,000000,18.8349,18.8349,18.4595,18.5331,46961.43618117,0
+TCBK.US,D,20130723,000000,18.5077,18.7876,17.9104,18.0891,109477.26390089,0
+TCBK.US,D,20130724,000000,18.1245,18.3966,18.1245,18.2866,33478.58828011,0
+TCBK.US,D,20130725,000000,18.3122,18.4703,18.1825,18.2955,72566.122723666,0
+TCBK.US,D,20130726,000000,18.1825,18.4428,18.1078,18.3289,61596.612041761,0
+TCBK.US,D,20130729,000000,18.2552,18.4595,18.0804,18.2061,65900.536611462,0
+TCBK.US,D,20130730,000000,18.2002,18.2366,17.6893,17.8073,39536.453728144,0
+TCBK.US,D,20130731,000000,17.8485,17.9948,17.6688,17.6893,39125.198873328,0
+TCBK.US,D,20130801,000000,17.7826,18.044,17.6176,17.7424,23183.98346143,0
+TCBK.US,D,20130802,000000,17.6598,17.8406,17.5685,17.7572,12840.516679801,0
+TCBK.US,D,20130805,000000,17.9693,18.2552,17.7993,18.1599,89250.447155404,0
+TCBK.US,D,20130806,000000,18.1245,18.3465,17.8563,18.0754,57496.278984345,0
+TCBK.US,D,20130807,000000,17.9634,18.265,17.814,17.814,99093.078816811,0
+TCBK.US,D,20130808,000000,17.8623,18.3465,17.8623,18.1422,77306.751087217,0
+TCBK.US,D,20130809,000000,18.0509,18.2866,17.9693,17.9693,73715.396810513,0
+TCBK.US,D,20130812,000000,17.9104,18.2159,17.9044,18.0676,59820.276097077,0
+TCBK.US,D,20130813,000000,18.0273,18.3003,17.9104,18.1078,34967.860192473,0
+TCBK.US,D,20130814,000000,18.0891,18.2247,17.8877,17.988,35377.079132165,0
+TCBK.US,D,20130815,000000,17.7729,17.8957,17.5872,17.6255,44855.281986583,0
+TCBK.US,D,20130816,000000,17.5449,17.7826,17.4054,17.5607,58516.272460892,0
+TCBK.US,D,20130819,000000,17.596,17.7159,17.375,17.4801,31233.991857171,0
+TCBK.US,D,20130820,000000,17.5105,17.7639,17.4684,17.7159,24009.547043745,0
+TCBK.US,D,20130821,000000,17.7424,17.871,17.375,17.4054,18324.254063192,0
+TCBK.US,D,20130822,000000,17.4978,17.8485,17.4801,17.7424,13981.647106158,0
+TCBK.US,D,20130823,000000,17.596,17.6765,17.4143,17.6255,36754.375712773,0
+TCBK.US,D,20130826,000000,17.6107,17.6421,17.3652,17.4722,30040.945595182,0
+TCBK.US,D,20130827,000000,17.3318,17.3485,16.8268,16.8268,48990.225601088,0
+TCBK.US,D,20130828,000000,16.9103,17.209,16.9103,16.9977,118196.07041449,0
+TCBK.US,D,20130829,000000,17.0066,17.3828,17.0066,17.2001,18124.734381152,0
+TCBK.US,D,20130830,000000,17.1676,17.1676,16.6382,16.7473,47053.052361698,0
+TCBK.US,D,20130903,000000,16.9506,17.15,16.4281,16.8965,33304.517537106,0
+TCBK.US,D,20130904,000000,16.8721,17.0606,16.7423,16.7523,22082.553379969,0
+TCBK.US,D,20130905,000000,16.7944,17.0037,16.7523,16.8907,9637.0042340002,0
+TCBK.US,D,20130906,000000,16.9545,16.9545,16.5409,16.7894,39645.375187216,0
+TCBK.US,D,20130909,000000,16.8081,17.0066,16.7531,16.9241,38936.876724465,0
+TCBK.US,D,20130910,000000,17.0508,17.2669,16.7523,17.0037,13770.929890943,0
+TCBK.US,D,20130911,000000,16.9879,17.1136,16.761,16.9624,31240.099602539,0
+TCBK.US,D,20130912,000000,16.9457,17.1519,16.9457,16.9712,206974.18526139,0
+TCBK.US,D,20130913,000000,17.0508,17.1275,16.9064,17.0695,1016548.7081589,0
+TCBK.US,D,20130916,000000,17.2355,17.3318,16.9457,17.1442,67939.505606995,0
+TCBK.US,D,20130917,000000,17.1353,17.6765,17.0263,17.6107,26942.282778207,0
+TCBK.US,D,20130918,000000,17.1353,18.0538,17.1353,17.6903,71675.40985742,0
+TCBK.US,D,20130919,000000,17.7424,18.2542,17.7345,17.9801,66942.925154359,0
+TCBK.US,D,20130920,000000,18.0617,18.3239,18.0538,18.1865,86321.783251187,0
+TCBK.US,D,20130923,000000,18.2099,18.4624,18.1865,18.375,47205.745995911,0
+TCBK.US,D,20130924,000000,18.3416,18.7444,18.2404,18.4713,60904.400899993,0
+TCBK.US,D,20130925,000000,18.5568,18.7788,18.4389,18.4968,25209.719008664,0
+TCBK.US,D,20130926,000000,18.4624,18.657,18.4389,18.6118,73935.27564378,0
+TCBK.US,D,20130927,000000,18.4713,18.7699,18.4389,18.487,23627.812958211,0
+TCBK.US,D,20130930,000000,18.3839,18.7188,18.316,18.7011,57001.551609494,0
+TCBK.US,D,20131001,000000,18.6668,19.0883,18.6501,18.7631,44089.777900393,0
+TCBK.US,D,20131002,000000,18.7188,18.8976,18.4624,18.5116,46285.512360384,0
+TCBK.US,D,20131003,000000,18.4713,18.5961,18.431,18.5646,31911.951593078,0
+TCBK.US,D,20131004,000000,18.5116,18.8172,18.4713,18.487,18147.129447504,0
+TCBK.US,D,20131007,000000,18.4713,18.6501,18.431,18.4713,16564.20543949,0
+TCBK.US,D,20131008,000000,18.0617,18.5961,18.0617,18.4713,43953.371587162,0
+TCBK.US,D,20131009,000000,18.4968,18.7355,18.4713,18.5794,35934.919875826,0
+TCBK.US,D,20131010,000000,18.8486,19.3368,18.8486,19.1815,28015.210047948,0
+TCBK.US,D,20131011,000000,19.0804,19.6383,19.0214,19.6305,38855.440119551,0
+TCBK.US,D,20131014,000000,19.484,19.8604,19.484,19.7867,29964.598778075,0
+TCBK.US,D,20131015,000000,19.6138,19.7524,19.3967,19.5146,32760.928199306,0
+TCBK.US,D,20131016,000000,19.8269,19.9586,19.6383,19.8034,18755.868069235,0
+TCBK.US,D,20131017,000000,19.7267,19.7955,19.4979,19.5784,42530.266916291,0
+TCBK.US,D,20131018,000000,19.5401,19.656,19.2847,19.5244,53593.429693847,0
+TCBK.US,D,20131021,000000,19.5313,19.6383,19.4035,19.4979,26064.80336026,0
+TCBK.US,D,20131022,000000,19.3967,19.5961,19.3692,19.4763,40197.108185508,0
+TCBK.US,D,20131023,000000,19.3368,19.5558,19.3368,19.4222,19366.64260609,0
+TCBK.US,D,20131024,000000,19.5077,19.6049,19.3898,19.5146,18270.302312436,0
+TCBK.US,D,20131025,000000,19.5637,19.5784,18.6501,19.5077,26794.6789318,0
+TCBK.US,D,20131028,000000,19.5706,19.6226,19.5146,19.6226,16198.758674939,0
+TCBK.US,D,20131029,000000,19.6806,19.8859,19.5146,19.8436,15223.555331095,0
+TCBK.US,D,20131030,000000,20.1079,21.1002,20.1079,20.7376,71382.238079729,0
+TCBK.US,D,20131031,000000,20.8124,21.0412,20.4675,20.7622,83632.339373904,0
+TCBK.US,D,20131101,000000,20.7071,21.3123,20.5411,20.7297,69916.379191279,0
+TCBK.US,D,20131104,000000,20.6904,21.1079,20.5086,20.9841,67236.096932049,0
+TCBK.US,D,20131105,000000,20.9429,21.2966,20.9429,21.1403,28624.966627241,0
+TCBK.US,D,20131106,000000,21.273,21.3791,21.1737,21.273,11447.950735773,0
+TCBK.US,D,20131107,000000,21.386,21.4822,20.8221,20.9174,18027.010455255,0
+TCBK.US,D,20131108,000000,20.9027,21.9528,20.9027,21.5519,51401.7670641,0
+TCBK.US,D,20131111,000000,21.5519,21.5519,20.8614,20.9921,38609.094389686,0
+TCBK.US,D,20131112,000000,20.9684,21.2966,20.4193,21.1326,65288.744117046,0
+TCBK.US,D,20131113,000000,21.2484,21.3712,20.936,21.2229,17781.682682953,0
+TCBK.US,D,20131114,000000,21.2229,21.6168,20.8781,21.4606,13031.892701349,0
+TCBK.US,D,20131115,000000,21.4234,21.5519,21.1326,21.273,32274.344484945,0
+TCBK.US,D,20131118,000000,21.4134,21.4134,21.0255,21.0912,14434.638220991,0
+TCBK.US,D,20131119,000000,21.0018,21.4518,20.6315,21.0166,15469.901060959,0
+TCBK.US,D,20131120,000000,21.0667,21.3447,21.0166,21.328,8524.3766193639,0
+TCBK.US,D,20131121,000000,21.3545,21.665,21.1787,21.5756,52686.429506618,0
+TCBK.US,D,20131122,000000,21.6492,22.0844,21.1246,22.0844,30816.629256986,0
+TCBK.US,D,20131125,000000,22.1669,22.5698,22.053,22.2416,26187.976225192,0
+TCBK.US,D,20131126,000000,22.3968,22.4479,21.9695,22.2573,32499.31310602,0
+TCBK.US,D,20131127,000000,22.2416,22.5795,22.1099,22.5795,33131.464751664,0
+TCBK.US,D,20131129,000000,22.7151,22.723,22.5884,22.6512,11121.186358557,0
+TCBK.US,D,20131202,000000,22.7053,22.7053,22.2337,22.2337,20095.50022007,0
+TCBK.US,D,20131203,000000,22.1405,22.4647,22.1405,22.2416,34107.68605307,0
+TCBK.US,D,20131204,000000,22.2259,22.4714,22.0451,22.1405,23507.693965963,0
+TCBK.US,D,20131205,000000,22.1836,22.4861,22.053,22.3546,27893.055140577,0
+TCBK.US,D,20131206,000000,22.605,22.7682,22.3546,22.6915,24880.918716323,0
+TCBK.US,D,20131209,000000,22.5344,22.6591,22.3143,22.5412,36056.056825635,0
+TCBK.US,D,20131210,000000,22.217,22.6267,22.0039,22.1405,27691.499543415,0
+TCBK.US,D,20131211,000000,22.1405,22.1582,21.6718,21.7337,33859.304408082,0
+TCBK.US,D,20131212,000000,21.7966,22.1836,21.7494,22.0363,16686.36034686,0
+TCBK.US,D,20131213,000000,22.0186,22.6139,21.7651,22.4145,19690.353110623,0
+TCBK.US,D,20131216,000000,22.44,22.5952,22.0363,22.4921,20707.292714485,0
+TCBK.US,D,20131217,000000,22.1405,22.8624,22.0942,22.3221,22655.663487051,0
+TCBK.US,D,20131218,000000,22.2897,23.0737,22.0923,23.0481,40275.490917737,0
+TCBK.US,D,20131219,000000,22.9577,23.337,22.4567,22.7946,25904.984023116,0
+TCBK.US,D,20131220,000000,22.8987,23.337,22.7426,23.0481,99673.314626822,0
+TCBK.US,D,20131223,000000,23.0647,23.8506,22.3143,23.7092,33018.471462346,0
+TCBK.US,D,20131224,000000,23.7957,23.7957,23.0824,23.3713,16146.842839306,0
+TCBK.US,D,20131226,000000,23.3467,24.1494,23.2396,23.4342,69755.541896573,0
+TCBK.US,D,20131227,000000,23.5177,24.0286,23.1571,23.4263,12734.649093413,0
+TCBK.US,D,20131230,000000,23.0904,23.5924,23.0904,23.3467,10433.047047034,0
+TCBK.US,D,20131231,000000,23.4184,23.6759,23.336,23.3861,23292.904920502,0
+TCBK.US,D,20140102,000000,23.3467,23.3467,22.5422,22.6935,32491.169445529,0
+TCBK.US,D,20140103,000000,22.6778,22.9754,22.2573,22.7003,33163.021436069,0
+TCBK.US,D,20140106,000000,22.8733,22.9401,22.7072,22.7946,28506.883550115,0
+TCBK.US,D,20140107,000000,22.8251,23.0824,22.6286,22.7859,26627.733891727,0
+TCBK.US,D,20140108,000000,22.7161,22.9577,22.7161,22.8576,36631.202847839,0
+TCBK.US,D,20140109,000000,23.001,23.2319,23.001,23.0481,31318.482334769,0
+TCBK.US,D,20140110,000000,23.1051,23.2849,22.9244,23.112,70290.987573883,0
+TCBK.US,D,20140113,000000,23.1474,23.1975,23.0481,23.1208,40619.560573499,0
+TCBK.US,D,20140114,000000,23.1571,23.3635,23.0824,23.1375,44761.629890933,0
+TCBK.US,D,20140115,000000,23.1571,23.4509,23.0824,23.1641,47190.47663249,0
+TCBK.US,D,20140116,000000,23.1808,23.329,22.9322,23.0295,51796.734597934,0
+TCBK.US,D,20140117,000000,23.0737,23.2396,22.8045,22.8045,40860.816515556,0
+TCBK.US,D,20140121,000000,23.1808,23.1808,22.7602,23.1208,75090.657475997,0
+TCBK.US,D,20140122,000000,23.0824,23.6405,22.0835,22.2485,889206.28905502,0
+TCBK.US,D,20140123,000000,22.5707,22.5707,21.8694,22.2082,221391.51820384,0
+TCBK.US,D,20140124,000000,22.3791,22.4647,21.9773,22.0835,122888.85477265,0
+TCBK.US,D,20140127,000000,22.2259,22.2259,21.6875,21.8369,71325.232456289,0
+TCBK.US,D,20140128,000000,22.2082,22.5265,21.8103,21.9675,71214.275082094,0
+TCBK.US,D,20140129,000000,21.8183,21.9597,21.2435,21.4655,58086.694369972,0
+TCBK.US,D,20140130,000000,21.4272,21.4272,20.4193,20.7013,124586.80798511,0
+TCBK.US,D,20140131,000000,20.327,20.6325,20.3034,20.4115,101199.2330114,0
+TCBK.US,D,20140203,000000,20.4419,20.4625,19.4733,19.662,125338.06066544,0
+TCBK.US,D,20140204,000000,19.7661,20.2376,19.5037,20.0903,150676.04232685,0
+TCBK.US,D,20140205,000000,20.0077,20.2141,19.8761,20.0627,91933.783287317,0
+TCBK.US,D,20140206,000000,20.0813,20.2778,19.99,20.0312,44674.08554065,0
+TCBK.US,D,20140207,000000,20.1364,20.1364,19.5844,19.9144,38703.764442899,0
+TCBK.US,D,20140210,000000,20.1147,20.1147,19.4282,19.6992,84025.270992614,0
+TCBK.US,D,20140211,000000,19.6708,20.1797,19.662,19.9999,40841.47532189,0
+TCBK.US,D,20140212,000000,20.4026,20.4321,20.0312,20.2141,90047.507925998,0
+TCBK.US,D,20140213,000000,20.2464,20.3182,20.0136,20.2945,69996.797838631,0
+TCBK.US,D,20140214,000000,20.3034,20.5039,20.0903,20.3711,55489.884630779,0
+TCBK.US,D,20140218,000000,20.2553,20.7651,20.1697,20.5588,81266.606001156,0
+TCBK.US,D,20140219,000000,20.4252,20.4419,19.8328,19.9999,420826.70976533,0
+TCBK.US,D,20140220,000000,20.0136,20.5667,20.0136,20.3869,77818.783740613,0
+TCBK.US,D,20140221,000000,20.269,20.7248,20.269,20.4852,88364.824076965,0
+TCBK.US,D,20140224,000000,20.4852,20.6099,20.2464,20.4685,115724.46945536,0
+TCBK.US,D,20140225,000000,20.6561,20.6561,20.0312,20.2778,69834.942586365,0
+TCBK.US,D,20140226,000000,20.2376,20.5244,20.0813,20.4252,55419.64555904,0
+TCBK.US,D,20140227,000000,20.3349,20.6836,20.1147,20.6561,275578.417156,0
+TCBK.US,D,20140228,000000,20.6561,21.0048,20.4115,20.601,148619.76805277,0
+TCBK.US,D,20140303,000000,20.4026,20.6836,20.3034,20.5833,39306.395319262,0
+TCBK.US,D,20140304,000000,20.6836,21.0882,20.6561,20.8231,297304.68538947,0
+TCBK.US,D,20140305,000000,20.7396,20.8477,20.5039,20.7248,54772.224549976,0
+TCBK.US,D,20140306,000000,20.8388,20.9871,20.6482,20.8308,78837.759259598,0
+TCBK.US,D,20140307,000000,20.9203,21.0048,20.774,20.8555,122476.58196028,0
+TCBK.US,D,20140310,000000,20.8141,20.9055,20.6836,20.8231,30949.981697532,0
+TCBK.US,D,20140311,000000,20.8231,20.8644,20.4115,20.4852,41881.827949664,0
+TCBK.US,D,20140312,000000,20.4026,20.6924,20.1994,20.4419,45896.65257192,0
+TCBK.US,D,20140313,000000,20.4518,20.6247,20.3437,20.4419,122926.51920242,0
+TCBK.US,D,20140314,000000,20.4026,20.6099,20.3791,20.5039,47874.544113766,0
+TCBK.US,D,20140317,000000,20.601,20.7818,20.4852,20.7091,59949.556707377,0
+TCBK.US,D,20140318,000000,20.7484,21.212,20.6571,21.1767,49643.754355522,0
+TCBK.US,D,20140319,000000,21.1129,21.3447,21.1129,21.2397,42624.936969504,0
+TCBK.US,D,20140320,000000,21.2808,21.5382,21.2033,21.3712,43761.995565614,0
+TCBK.US,D,20140321,000000,21.4037,21.5863,21.0392,21.3447,171253.03647347,0
+TCBK.US,D,20140324,000000,21.3191,21.5382,21.2564,21.4695,68034.175660206,0
+TCBK.US,D,20140325,000000,21.5285,21.8083,21.4969,21.7514,89902.957952276,0
+TCBK.US,D,20140326,000000,21.941,21.941,21.4301,21.5018,80799.363480461,0
+TCBK.US,D,20140327,000000,21.4528,21.4931,21.0972,21.2721,82199.05512742,0
+TCBK.US,D,20140328,000000,21.2808,21.6522,21.212,21.3545,50172.0743299,0
+TCBK.US,D,20140331,000000,21.5108,21.7279,21.4037,21.4695,82339.533270896,0
+TCBK.US,D,20140401,000000,21.4695,21.7593,21.3545,21.6109,129669.4700893,0
+TCBK.US,D,20140402,000000,21.5952,21.6934,21.4037,21.6286,95851.901941238,0
+TCBK.US,D,20140403,000000,21.6109,21.834,21.5382,21.6109,33375.774566406,0
+TCBK.US,D,20140404,000000,21.7376,21.7376,20.7984,20.882,50917.219264862,0
+TCBK.US,D,20140407,000000,20.7406,20.8908,20.4115,20.7327,40394.591952424,0
+TCBK.US,D,20140408,000000,20.9409,21.1403,20.7023,20.717,99925.768102056,0
+TCBK.US,D,20140409,000000,20.8241,20.9409,20.7023,20.8495,185049.41530344,0
+TCBK.US,D,20140410,000000,20.7897,20.7984,20.0883,20.3339,108537.6890717,0
+TCBK.US,D,20140411,000000,20.1678,20.5176,19.8879,19.9713,45578.031855194,0
+TCBK.US,D,20140414,000000,20.1217,20.1217,19.7042,19.9468,107446.43856586,0
+TCBK.US,D,20140415,000000,19.9537,20.0794,19.6148,19.9802,48244.062708564,0
+TCBK.US,D,20140416,000000,20.1344,20.1344,19.8742,20.0883,64643.359023104,0
+TCBK.US,D,20140417,000000,20.0382,20.3859,19.9625,20.2208,22118.181894619,0
+TCBK.US,D,20140421,000000,20.2121,20.3702,20.0706,20.158,22191.474839041,0
+TCBK.US,D,20140422,000000,20.1864,20.4252,19.8378,20.1954,35757.795260138,0
+TCBK.US,D,20140423,000000,20.1864,20.2768,19.9537,20.158,39910.044153187,0
+TCBK.US,D,20140424,000000,20.0706,20.1864,19.9291,20.1511,79483.144353542,0
+TCBK.US,D,20140425,000000,20.1777,20.3702,19.9291,19.9537,43026.012248704,0
+TCBK.US,D,20140428,000000,20.0284,20.2464,19.8064,19.9468,79956.494619603,0
+TCBK.US,D,20140429,000000,20.1276,20.1276,19.541,19.7896,60463.625275897,0
+TCBK.US,D,20140430,000000,19.8475,20.2041,19.8378,20.0794,72475.524500698,0
+TCBK.US,D,20140501,000000,20.0794,20.0794,19.6973,19.9026,93958.50087699,0
+TCBK.US,D,20140502,000000,19.8565,20.0706,19.8142,19.9802,53736.961710006,0
+TCBK.US,D,20140505,000000,19.3446,19.8879,19.3446,19.7719,54652.105557728,0
+TCBK.US,D,20140506,000000,19.7386,20.0107,19.2837,19.3829,123409.03108654,0
+TCBK.US,D,20140507,000000,19.3446,19.4506,19.042,19.3829,44820.671429495,0
+TCBK.US,D,20140508,000000,19.4409,19.5715,19.1265,19.1865,78535.425863855,0
+TCBK.US,D,20140509,000000,19.1088,19.5804,19.1088,19.5087,44035.826149637,0
+TCBK.US,D,20140512,000000,19.541,19.9625,19.3682,19.713,81399.958441702,0
+TCBK.US,D,20140513,000000,19.6403,19.7553,19.3279,19.4134,65724.429953336,0
+TCBK.US,D,20140514,000000,19.4311,19.4311,18.8112,18.9203,63412.648331341,0
+TCBK.US,D,20140515,000000,18.8349,18.9871,18.7729,18.9537,76346.817106793,0
+TCBK.US,D,20140516,000000,18.9203,19.2081,18.8525,19.2002,71518.64439296,0
+TCBK.US,D,20140519,000000,19.0853,19.4606,19.0853,19.3446,31629.977348564,0
+TCBK.US,D,20140520,000000,19.2484,19.2484,18.7218,18.8349,66506.221360509,0
+TCBK.US,D,20140521,000000,18.9457,19.0764,18.6472,18.8209,67364.35958479,0
+TCBK.US,D,20140522,000000,18.7729,19.0764,18.7572,18.9871,43551.2783504,0
+TCBK.US,D,20140523,000000,19.0931,19.1943,18.9537,19.1608,43811.875486123,0
+TCBK.US,D,20140527,000000,19.2837,19.6973,19.1688,19.5804,38610.112347247,0
+TCBK.US,D,20140528,000000,19.5087,19.5323,19.2749,19.3358,75871.430925609,0
+TCBK.US,D,20140529,000000,19.3358,19.4222,19.1088,19.1531,22528.418791873,0
+TCBK.US,D,20140530,000000,19.2336,19.3279,18.8525,18.9537,32056.501566801,0
+TCBK.US,D,20140602,000000,18.6521,19.0263,18.6521,18.8859,39449.927335422,0
+TCBK.US,D,20140603,000000,18.7876,18.9537,18.6521,18.713,40574.770440796,0
+TCBK.US,D,20140604,000000,18.6412,18.9203,18.6412,18.7729,34049.662472068,0
+TCBK.US,D,20140605,000000,18.765,19.2169,18.6472,19.0607,56172.934154495,0
+TCBK.US,D,20140606,000000,19.2002,19.5804,18.9281,19.5567,105229.32699707,0
+TCBK.US,D,20140609,000000,19.4506,19.9713,19.4506,19.8642,45074.142862289,0
+TCBK.US,D,20140610,000000,19.8565,19.9537,18.8692,19.7228,86355.375850713,0
+TCBK.US,D,20140611,000000,19.5715,19.5715,19.2041,19.4763,35395.402368271,0
+TCBK.US,D,20140612,000000,19.3829,19.4606,19.101,19.2002,32595.001116794,0
+TCBK.US,D,20140613,000000,19.3682,19.3682,19.0008,19.0931,29708.073472595,0
+TCBK.US,D,20140616,000000,18.7788,18.9861,18.6392,18.6668,35128.697487178,0
+TCBK.US,D,20140617,000000,18.7866,18.9861,18.6924,18.8583,35027.919688597,0
+TCBK.US,D,20140618,000000,18.8426,19.0343,18.7709,19.0263,35955.279027055,0
+TCBK.US,D,20140619,000000,18.7355,19.2759,18.7355,19.2012,50036.685974231,0
+TCBK.US,D,20140620,000000,19.3191,19.3446,19.101,19.2277,75976.280554435,0
+TCBK.US,D,20140623,000000,19.0764,19.2277,18.9271,19.1364,33177.272841928,0
+TCBK.US,D,20140624,000000,19.0509,19.494,19.0509,19.3839,70155.599218214,0
+TCBK.US,D,20140625,000000,19.2179,19.6943,19.1364,19.6266,92982.279575583,0
+TCBK.US,D,20140626,000000,19.5734,19.5912,19.3103,19.5008,216298.67652404,0
+TCBK.US,D,20140627,000000,19.3191,19.6433,19.3191,19.5657,143346.74788459,0
+TCBK.US,D,20140630,000000,19.6001,19.6001,19.2336,19.2494,44643.546813808,0
+TCBK.US,D,20140701,000000,19.3535,19.7571,19.3535,19.5657,123501.66522463,0
+TCBK.US,D,20140702,000000,19.551,19.7571,19.4703,19.5734,58055.137685568,0
+TCBK.US,D,20140703,000000,19.6433,20.0156,19.6433,20.0156,24972.534896851,0
+TCBK.US,D,20140707,000000,19.9163,19.9163,19.4242,19.6266,67033.523377326,0
+TCBK.US,D,20140708,000000,19.6992,19.8102,19.377,19.66,47435.804404793,0
+TCBK.US,D,20140709,000000,19.717,20.0087,19.717,19.8102,128907.0198758,0
+TCBK.US,D,20140710,000000,19.5343,19.8014,19.433,19.7257,75628.139068428,0
+TCBK.US,D,20140711,000000,19.6089,19.7494,19.4526,19.6521,117639.24762839,0
+TCBK.US,D,20140714,000000,19.8014,19.8249,19.494,19.6777,61339.06877872,0
+TCBK.US,D,20140715,000000,19.6521,19.8171,19.3702,19.66,51757.034253037,0
+TCBK.US,D,20140716,000000,19.7848,19.7848,19.4429,19.5597,47974.303954787,0
+TCBK.US,D,20140717,000000,19.4153,19.4242,18.7552,18.7788,87599.319990774,0
+TCBK.US,D,20140718,000000,18.6924,19.1531,18.6924,18.9939,77561.240477572,0
+TCBK.US,D,20140721,000000,18.8849,18.9939,18.8013,18.9447,36851.081681108,0
+TCBK.US,D,20140722,000000,19.0106,19.1394,18.9193,19.0018,54018.935954522,0
+TCBK.US,D,20140723,000000,18.9447,19.0175,18.7355,18.9006,23156.498607272,0
+TCBK.US,D,20140724,000000,19.101,19.1177,18.8013,18.9006,40228.664869911,0
+TCBK.US,D,20140725,000000,18.7198,18.8917,18.5951,18.7021,46917.664006028,0
+TCBK.US,D,20140728,000000,18.711,18.7198,18.4203,18.657,63762.825732472,0
+TCBK.US,D,20140729,000000,18.5715,18.7198,18.1628,18.6392,160783.34295423,0
+TCBK.US,D,20140730,000000,18.7288,19.042,18.711,18.9939,112519.93905199,0
+TCBK.US,D,20140731,000000,18.936,18.9447,18.4674,18.6118,156600.55533433,0
+TCBK.US,D,20140801,000000,18.6668,18.7641,18.2356,18.3524,105740.3416929,0
+TCBK.US,D,20140804,000000,18.3524,18.5715,18.0292,18.2032,184920.13469314,0
+TCBK.US,D,20140805,000000,18.0921,18.2296,17.9359,18.0538,196711.13712712,0
+TCBK.US,D,20140806,000000,17.989,18.3367,17.989,18.2758,86104.958290604,0
+TCBK.US,D,20140807,000000,18.2935,18.3888,18.1884,18.3367,65682.693693317,0
+TCBK.US,D,20140808,000000,18.319,18.6392,18.319,18.5451,52348.467596225,0
+TCBK.US,D,20140811,000000,18.6668,18.6834,18.5097,18.5862,86800.223305056,0
+TCBK.US,D,20140812,000000,18.4773,18.6295,18.3966,18.5548,79528.952443805,0
+TCBK.US,D,20140813,000000,18.5715,18.7355,18.5097,18.7288,87668.541104951,0
+TCBK.US,D,20140814,000000,18.7198,19.0263,18.7198,18.8279,40346.747947037,0
+TCBK.US,D,20140815,000000,19.0263,19.0764,18.5451,18.5715,163197.93828992,0
+TCBK.US,D,20140818,000000,18.8013,19.0263,18.7552,18.8013,78914.106076704,0
+TCBK.US,D,20140819,000000,18.7709,18.8349,18.7552,18.7935,38599.932771633,0
+TCBK.US,D,20140820,000000,18.6747,18.8426,18.5451,18.8013,56495.626701466,0
+TCBK.US,D,20140821,000000,18.7788,19.0686,18.6118,18.9861,56056.886992492,0
+TCBK.US,D,20140822,000000,18.9772,19.1785,18.9006,19.0764,31117.944695167,0
+TCBK.US,D,20140825,000000,18.9861,19.2592,18.9624,19.0263,22606.801524103,0
+TCBK.US,D,20140826,000000,19.0263,19.0343,18.8279,18.9624,243905.68558986,0
+TCBK.US,D,20140827,000000,18.9939,18.9939,18.8426,18.8917,28044.730817229,0
+TCBK.US,D,20140828,000000,18.819,18.8279,18.5371,18.5715,57046.341742196,0
+TCBK.US,D,20140829,000000,18.5862,18.657,18.4674,18.5951,34544.389846921,0
+TCBK.US,D,20140902,000000,18.8102,18.8102,18.5784,18.711,83098.929611719,0
+TCBK.US,D,20140903,000000,18.7866,18.8102,18.5451,18.7641,105078.66927798,0
+TCBK.US,D,20140904,000000,18.8279,19.5597,18.6392,19.3603,116335.24399221,0
+TCBK.US,D,20140905,000000,19.2336,19.7848,19.2336,19.7081,65809.938388495,0
+TCBK.US,D,20140908,000000,19.7327,20.0332,19.7327,19.934,38550.052851124,0
+TCBK.US,D,20140909,000000,19.7935,19.9586,19.6344,19.8859,122778.91535602,0
+TCBK.US,D,20140910,000000,19.9252,20.1089,19.8771,20.0579,64273.840428306,0
+TCBK.US,D,20140911,000000,19.9498,20.1737,19.9498,20.1256,69159.018765579,0
+TCBK.US,D,20140912,000000,20.164,20.2749,19.7758,19.9753,81231.995444067,0
+TCBK.US,D,20140915,000000,19.8585,19.9076,19.6344,19.8014,94126.463874625,0
+TCBK.US,D,20140916,000000,19.8919,20.0018,19.6698,19.7414,64989.464593987,0
+TCBK.US,D,20140917,000000,19.7414,19.9173,19.5912,19.6943,39012.20558401,0
+TCBK.US,D,20140918,000000,19.7257,19.9596,19.5343,19.7327,36099.829000776,0
+TCBK.US,D,20140919,000000,19.7848,19.7848,19.1501,19.3682,90030.202647453,0
+TCBK.US,D,20140922,000000,19.3436,19.4999,19.0568,19.1147,37365.150249627,0
+TCBK.US,D,20140923,000000,19.159,19.159,18.7395,18.7818,42199.430708828,0
+TCBK.US,D,20140924,000000,18.6334,18.9831,18.6334,18.9497,26114.683280769,0
+TCBK.US,D,20140925,000000,18.9497,19.047,18.6137,18.9153,65884.249290478,0
+TCBK.US,D,20140926,000000,18.932,19.1501,18.9055,19.0224,47216.943529087,0
+TCBK.US,D,20140929,000000,18.7818,19.047,18.6412,18.9919,106248.30251606,0
+TCBK.US,D,20140930,000000,19.0391,19.1757,18.9055,18.9055,91525.582305187,0
+TCBK.US,D,20141001,000000,18.9586,19.485,18.8349,19.2994,159829.51671917,0
+TCBK.US,D,20141002,000000,19.3436,19.66,19.0657,19.2994,776089.82687203,0
+TCBK.US,D,20141003,000000,19.485,19.485,18.9919,19.2317,109970.97331819,0
+TCBK.US,D,20141006,000000,19.1147,19.6089,18.9153,19.3928,77278.248275497,0
+TCBK.US,D,20141007,000000,19.3898,19.3898,19.0066,19.106,244043.10986064,0
+TCBK.US,D,20141008,000000,19.1845,19.1845,18.9222,19.0136,124026.93132633,0
+TCBK.US,D,20141009,000000,18.932,19.0813,18.7228,18.7493,128551.75268686,0
+TCBK.US,D,20141010,000000,18.6412,19.2149,18.6412,18.7896,89171.046465613,0
+TCBK.US,D,20141013,000000,18.8376,19.4606,18.8319,19.1845,77763.814032295,0
+TCBK.US,D,20141014,000000,19.2739,19.5647,19.1147,19.3171,103815.38394426,0
+TCBK.US,D,20141015,000000,19.0813,19.2916,18.321,19.2071,90365.110685163,0
+TCBK.US,D,20141016,000000,19.1658,19.5734,18.8633,19.4134,61654.635622762,0
+TCBK.US,D,20141017,000000,19.6698,19.6698,18.9742,19.0136,64788.926954387,0
+TCBK.US,D,20141020,000000,18.9409,18.9409,18.6137,18.8053,201042.54655098,0
+TCBK.US,D,20141021,000000,18.8553,19.4134,18.7542,19.3682,50687.160855981,0
+TCBK.US,D,20141022,000000,19.3525,19.5647,19.0657,19.1237,39258.551313875,0
+TCBK.US,D,20141023,000000,19.2385,19.5097,19.0892,19.1845,47511.133264339,0
+TCBK.US,D,20141024,000000,19.2385,19.3583,18.8476,19.159,53068.163592151,0
+TCBK.US,D,20141027,000000,19.0313,19.5951,18.9988,19.4999,34758.160934819,0
+TCBK.US,D,20141028,000000,19.6168,20.5263,19.551,20.5049,74097.130896047,0
+TCBK.US,D,20141029,000000,20.4125,20.7937,20.1757,20.4439,65895.446823655,0
+TCBK.US,D,20141030,000000,20.4782,21.4724,20.4782,21.2651,248268.65169811,0
+TCBK.US,D,20141031,000000,21.6895,21.9999,21.5569,21.9822,397310.87213888,0
+TCBK.US,D,20141103,000000,21.5716,21.5991,21.0815,21.4792,154332.54588749,0
+TCBK.US,D,20141104,000000,21.1659,21.5323,21.1659,21.5136,52513.376721176,0
+TCBK.US,D,20141105,000000,21.3211,21.6237,21.3211,21.4645,186373.77809086,0
+TCBK.US,D,20141106,000000,21.5235,21.832,21.3211,21.7337,71161.341288901,0
+TCBK.US,D,20141107,000000,21.6807,21.6807,21.274,21.5814,63461.51029429,0
+TCBK.US,D,20141110,000000,21.5629,21.9243,21.5629,21.9164,72050.018240023,0
+TCBK.US,D,20141111,000000,21.8517,21.9164,21.6571,21.8143,127728.22501966,0
+TCBK.US,D,20141112,000000,21.8143,22.275,21.7337,22.0421,123188.13429572,0
+TCBK.US,D,20141113,000000,22.0421,22.1345,21.7239,21.7239,150370.65505841,0
+TCBK.US,D,20141114,000000,21.7651,21.8908,21.5136,21.773,68900.457544978,0
+TCBK.US,D,20141117,000000,21.7651,21.7651,21.3614,21.4724,39559.866752056,0
+TCBK.US,D,20141118,000000,21.5323,21.5569,21.3211,21.4724,63496.120851379,0
+TCBK.US,D,20141119,000000,21.1483,21.4253,20.7061,20.9724,35915.578682158,0
+TCBK.US,D,20141120,000000,20.8968,21.3467,20.8034,21.3378,44850.192198776,0
+TCBK.US,D,20141121,000000,21.4871,21.4871,20.9547,21.0461,40555.429247129,0
+TCBK.US,D,20141124,000000,21.155,21.5136,21.0815,21.4724,45294.021695557,0
+TCBK.US,D,20141125,000000,21.3044,21.4792,21.1031,21.2976,45084.322437904,0
+TCBK.US,D,20141126,000000,21.2397,21.4311,20.9459,21.3879,84653.350808013,0
+TCBK.US,D,20141128,000000,21.2976,21.7141,20.6875,20.7366,28717.600765331,0
+TCBK.US,D,20141201,000000,20.7445,20.7798,20.3948,20.4439,39337.952003665,0
+TCBK.US,D,20141202,000000,20.4341,21.164,20.4341,20.5952,70949.606116125,0
+TCBK.US,D,20141203,000000,20.544,20.9547,20.544,20.8221,105064.41787213,0
+TCBK.US,D,20141204,000000,20.9547,20.9547,20.5952,20.6609,104668.43238072,0
+TCBK.US,D,20141205,000000,20.6276,21.6316,20.6276,21.606,104502.50529822,0
+TCBK.US,D,20141208,000000,21.4871,21.832,21.3879,21.4645,111191.50443433,0
+TCBK.US,D,20141209,000000,21.5903,22.108,21.212,22.0157,58826.749517126,0
+TCBK.US,D,20141210,000000,21.8821,21.8988,21.1767,21.212,47681.132177096,0
+TCBK.US,D,20141211,000000,21.329,21.5412,21.212,21.2397,105141.78264679,0
+TCBK.US,D,20141212,000000,21.1059,21.1914,20.6875,20.7287,65455.689157119,0
+TCBK.US,D,20141215,000000,20.9724,20.9724,20.2366,20.268,103248.38158255,0
+TCBK.US,D,20141216,000000,20.2199,20.7857,20.2199,20.3604,88504.28426288,0
+TCBK.US,D,20141217,000000,20.3516,20.6286,20.2533,20.5706,87527.045003912,0
+TCBK.US,D,20141218,000000,20.5706,20.6217,20.4272,20.5804,135524.76198261,0
+TCBK.US,D,20141219,000000,20.5273,20.5804,20.3839,20.4882,220424.45852048,0
+TCBK.US,D,20141222,000000,20.4272,20.5804,20.3791,20.5706,46499.283448282,0
+TCBK.US,D,20141223,000000,20.5706,20.6983,20.5086,20.5883,107655.11986594,0
+TCBK.US,D,20141224,000000,20.5706,20.6708,20.4125,20.6138,67068.133934415,0
+TCBK.US,D,20141226,000000,20.5706,20.8486,20.4625,20.4882,113192.80900009,0
+TCBK.US,D,20141229,000000,20.5706,20.8653,20.5706,20.7219,117850.98280116,0
+TCBK.US,D,20141230,000000,20.5706,21.1904,20.544,20.9065,388931.04549324,0
+TCBK.US,D,20141231,000000,20.9065,21.0402,20.6286,20.7376,82316.120246983,0
+TCBK.US,D,20150102,000000,20.7376,20.7464,20.1266,20.4695,68732.494547343,0
+TCBK.US,D,20150105,000000,20.3869,20.5059,20.1266,20.158,68395.550594512,0
+TCBK.US,D,20150106,000000,20.1197,20.1678,19.6138,19.9242,82755.877913519,0
+TCBK.US,D,20150107,000000,20.0579,20.2021,19.9066,20.0489,50166.984542093,0
+TCBK.US,D,20150108,000000,20.104,20.5059,19.8309,20.4036,53396.963884492,0
+TCBK.US,D,20150109,000000,20.3339,20.3516,19.9743,20.165,80839.063825358,0
+TCBK.US,D,20150112,000000,20.104,20.1491,19.8152,19.8585,39591.42343646,0
+TCBK.US,D,20150113,000000,19.9842,20.3172,19.6472,19.9409,64929.405097862,0
+TCBK.US,D,20150114,000000,19.9242,19.9242,19.379,19.6049,53562.890967004,0
+TCBK.US,D,20150115,000000,19.547,19.5902,19.041,19.1618,61427.631086564,0
+TCBK.US,D,20150116,000000,19.0764,19.7995,19.0676,19.3122,115604.35046311,0
+TCBK.US,D,20150120,000000,19.379,19.7395,19.1795,19.3928,61252.542386,0
+TCBK.US,D,20150121,000000,19.4459,19.7042,19.2336,19.5549,100653.60775847,0
+TCBK.US,D,20150122,000000,19.5549,20.3024,19.4359,20.1491,66183.528813538,0
+TCBK.US,D,20150123,000000,20.2021,20.2021,19.9409,20.0489,111971.25992639,0
+TCBK.US,D,20150126,000000,19.9409,20.3024,19.9153,20.1836,72543.727657314,0
+TCBK.US,D,20150127,000000,20.0087,20.1491,19.8909,20.104,42366.375748902,0
+TCBK.US,D,20150128,000000,20.1266,20.1266,19.3122,19.379,107469.85158976,0
+TCBK.US,D,20150129,000000,19.3308,20.0756,19.3308,20.0489,61036.735382978,0
+TCBK.US,D,20150130,000000,19.6138,20.0431,19.3731,19.6049,162476.20637888,0
+TCBK.US,D,20150202,000000,19.5627,19.7631,19.3633,19.6924,92845.873262353,0
+TCBK.US,D,20150203,000000,19.991,20.3516,19.6825,19.8986,68667.345263412,0
+TCBK.US,D,20150204,000000,19.6963,20.0579,19.4459,19.5047,65727.48382602,0
+TCBK.US,D,20150205,000000,19.7631,19.9959,19.5067,19.9242,55149.886805264,0
+TCBK.US,D,20150206,000000,20.0853,20.3447,19.7905,19.9066,105170.28545851,0
+TCBK.US,D,20150209,000000,19.7729,20.0666,19.5696,19.7729,141909.39180786,0
+TCBK.US,D,20150210,000000,19.9409,20.0579,19.6825,19.8909,151197.2365983,0
+TCBK.US,D,20150211,000000,19.7553,20.0489,19.6138,19.9242,63533.785281151,0
+TCBK.US,D,20150212,000000,20.0332,20.4695,20.0332,20.4272,160515.62011556,0
+TCBK.US,D,20150213,000000,20.4125,20.5962,20.3604,20.5706,60055.424293765,0
+TCBK.US,D,20150217,000000,20.6531,20.8308,20.4792,20.7965,51435.359663628,0
+TCBK.US,D,20150218,000000,20.6983,20.8231,20.3869,20.7464,78311.475200341,0
+TCBK.US,D,20150219,000000,20.5273,20.7297,20.4125,20.4125,53765.464521726,0
+TCBK.US,D,20150220,000000,20.4439,20.5883,20.2356,20.544,136431.76216985,0
+TCBK.US,D,20150223,000000,20.4537,20.4537,19.9488,20.3024,76784.538858206,0
+TCBK.US,D,20150224,000000,20.2768,20.6806,20.2189,20.3427,55935.750042683,0
+TCBK.US,D,20150225,000000,20.3604,20.4695,20.158,20.3024,45388.69174877,0
+TCBK.US,D,20150226,000000,20.268,20.4872,20.2268,20.3427,104236.81837469,0
+TCBK.US,D,20150227,000000,20.3112,20.3791,19.991,20.0666,101640.0086355,0
+TCBK.US,D,20150302,000000,20.0087,20.2533,19.9242,20.1334,39899.864577572,0
+TCBK.US,D,20150303,000000,19.9066,20.0234,19.7395,19.8662,45255.339308223,0
+TCBK.US,D,20150304,000000,19.6963,19.8073,19.5961,19.6383,37633.891045842,0
+TCBK.US,D,20150305,000000,19.6825,19.6825,19.3308,19.6658,50379.737672432,0
+TCBK.US,D,20150306,000000,19.6138,20.0156,19.4949,19.6737,57760.947950316,0
+TCBK.US,D,20150309,000000,19.7307,19.991,19.6737,19.9066,51927.033165796,0
+TCBK.US,D,20150310,000000,19.6737,19.7553,19.4085,19.4556,28938.497556159,0
+TCBK.US,D,20150311,000000,19.4173,19.7307,19.3122,19.6305,34540.318016675,0
+TCBK.US,D,20150312,000000,19.8309,20.6629,19.8309,20.5529,60860.628724851,0
+TCBK.US,D,20150313,000000,20.5617,20.5617,19.8495,20.4792,31561.774191948,0
+TCBK.US,D,20150316,000000,20.6286,20.6364,20.3112,20.4439,51566.676189051,0
+TCBK.US,D,20150317,000000,20.5363,20.7877,20.3427,20.7061,51927.033165796,0
+TCBK.US,D,20150318,000000,20.7563,20.9489,20.4528,20.5617,52882.895315973,0
+TCBK.US,D,20150319,000000,20.544,20.544,20.1256,20.3584,40670.45845157,0
+TCBK.US,D,20150320,000000,20.544,20.7808,20.544,20.5794,63689.53278805,0
+TCBK.US,D,20150323,000000,20.0559,20.5106,20.0559,20.3859,54302.946114159,0
+TCBK.US,D,20150324,000000,20.3928,20.4872,20.1374,20.2848,108609.96405856,0
+TCBK.US,D,20150325,000000,20.3417,20.3859,19.8535,19.9124,57980.826783584,0
+TCBK.US,D,20150326,000000,19.8957,20.3417,19.8358,20.1807,41618.176941255,0
+TCBK.US,D,20150327,000000,20.0559,20.162,19.8722,19.9802,43396.548801063,0
+TCBK.US,D,20150330,000000,19.9802,20.4782,19.9802,20.324,66635.50197081,0
+TCBK.US,D,20150331,000000,20.1315,20.4429,19.938,20.3496,61121.225860576,0
+TCBK.US,D,20150401,000000,20.2435,20.7061,20.0923,20.6806,64384.797802501,0
+TCBK.US,D,20150402,000000,20.5873,21.0088,20.5873,20.8741,37945.386059639,0
+TCBK.US,D,20150406,000000,20.4615,20.7808,20.4615,20.544,39603.638927197,0
+TCBK.US,D,20150407,000000,20.5873,20.5873,20.3417,20.3584,18456.588546178,0
+TCBK.US,D,20150408,000000,20.2916,20.4115,20.1904,20.3319,44582.469360122,0
+TCBK.US,D,20150409,000000,20.4115,20.4115,20.0195,20.3771,24765.889511882,0
+TCBK.US,D,20150410,000000,20.5196,20.5353,20.3584,20.4782,17190.249339765,0
+TCBK.US,D,20150413,000000,20.4528,20.552,20.3496,20.4016,36637.310593208,0
+TCBK.US,D,20150414,000000,20.4429,20.4429,20.101,20.2337,33555.953054778,0
+TCBK.US,D,20150415,000000,20.3496,20.4528,20.1717,20.4115,50669.855577437,0
+TCBK.US,D,20150416,000000,20.2759,20.4528,20.2435,20.3584,9926.1041814446,0
+TCBK.US,D,20150417,000000,20.1994,20.1994,19.8535,19.9625,42684.996465627,0
+TCBK.US,D,20150420,000000,20.0195,20.4016,19.9969,20.3682,32733.443345147,0
+TCBK.US,D,20150421,000000,20.2916,20.3005,20.0047,20.0823,19877.657301924,0
+TCBK.US,D,20150422,000000,20.0293,20.3005,19.8269,20.0823,13360.692993689,0
+TCBK.US,D,20150423,000000,19.9213,20.0726,19.8722,20.0293,23121.888050182,0
+TCBK.US,D,20150424,000000,19.9713,20.0293,19.8034,19.9625,39243.281950454,0
+TCBK.US,D,20150427,000000,20.0293,20.2337,19.541,19.9537,41142.790760071,0
+TCBK.US,D,20150428,000000,20.0195,20.3771,19.9537,20.1473,38332.20993298,0
+TCBK.US,D,20150429,000000,20.1473,20.2513,19.8879,19.988,27034.916916297,0
+TCBK.US,D,20150430,000000,19.988,20.101,19.4989,19.6698,69004.289216243,0
+TCBK.US,D,20150501,000000,19.8623,19.8879,19.4292,19.551,46953.292520678,0
+TCBK.US,D,20150504,000000,19.6423,19.8358,19.5343,19.7257,42328.711319129,0
+TCBK.US,D,20150505,000000,19.6168,19.9213,19.2699,19.6089,60586.798140829,0
+TCBK.US,D,20150506,000000,19.6334,19.7867,19.3878,19.6875,39346.095664157,0
+TCBK.US,D,20150507,000000,19.5912,19.9468,19.5912,19.7778,36992.577782145,0
+TCBK.US,D,20150508,000000,19.8535,19.9213,19.6698,19.7778,26321.328665738,0
+TCBK.US,D,20150511,000000,19.9213,19.9213,19.7091,19.7867,40785.487656011,0
+TCBK.US,D,20150512,000000,18.9252,19.8799,18.9252,19.8122,53977.199694504,0
+TCBK.US,D,20150513,000000,19.8122,20.0726,19.6875,19.9291,47665.862813675,0
+TCBK.US,D,20150514,000000,20.0392,20.2916,19.7778,20.1717,106119.02190576,0
+TCBK.US,D,20150515,000000,20.1079,20.3859,19.8623,19.9468,62450.678435796,0
+TCBK.US,D,20150518,000000,20.0923,20.4528,19.9291,20.2435,62364.152043075,0
+TCBK.US,D,20150519,000000,20.2081,20.3771,20.1374,20.2513,41728.116357889,0
+TCBK.US,D,20150520,000000,20.2848,20.5106,20.1315,20.4262,38178.498341204,0
+TCBK.US,D,20150521,000000,20.4615,20.6531,20.162,20.3682,37945.386059639,0
+TCBK.US,D,20150522,000000,20.2916,20.3928,19.9026,20.2435,58454.177049646,0
+TCBK.US,D,20150526,000000,20.0823,20.1473,19.6698,19.8722,58294.357712502,0
+TCBK.US,D,20150527,000000,19.9625,20.0293,19.8799,20.0293,82521.747674392,0
+TCBK.US,D,20150528,000000,20.101,20.1079,19.9213,19.9969,59429.38039349,0
+TCBK.US,D,20150529,000000,19.9213,20.101,19.7867,19.8879,57980.826783584,0
+TCBK.US,D,20150601,000000,19.7867,20.1473,19.7867,19.8957,80893.015576114,0
+TCBK.US,D,20150602,000000,19.9291,20.4429,19.8722,20.0636,66555.083323457,0
+TCBK.US,D,20150603,000000,20.0293,20.4429,19.9213,20.3496,62842.592096944,0
+TCBK.US,D,20150604,000000,20.155,20.3771,19.8799,19.9537,37705.148075142,0
+TCBK.US,D,20150605,000000,19.938,20.4193,19.7347,20.3771,136117.21328336,0
+TCBK.US,D,20150608,000000,20.4115,20.552,20.3005,20.4969,40670.45845157,0
+TCBK.US,D,20150609,000000,20.4331,20.7061,20.3496,20.4969,54908.630863206,0
+TCBK.US,D,20150610,000000,20.5617,20.9065,20.4969,20.8495,80292.420614873,0
+TCBK.US,D,20150611,000000,20.7877,20.882,20.3152,20.8151,32147.099789767,0
+TCBK.US,D,20150612,000000,20.7061,20.8241,20.5049,20.6629,34267.505390213,0
+TCBK.US,D,20150615,000000,20.4605,20.8672,20.0441,20.6895,65456.70711468,0
+TCBK.US,D,20150616,000000,20.5873,20.9684,20.3663,20.9007,36678.028895666,0
+TCBK.US,D,20150617,000000,20.9085,20.9085,20.5254,20.5431,36561.981733662,0
+TCBK.US,D,20150618,000000,20.6286,20.774,20.3997,20.6895,85864.720306107,0
+TCBK.US,D,20150619,000000,20.4862,20.9164,20.4862,20.6983,150492.80996579,0
+TCBK.US,D,20150622,000000,20.8918,21.0805,20.7563,20.9763,51065.84106883,0
+TCBK.US,D,20150623,000000,20.9007,21.0441,20.7974,20.9429,201816.19429766,0
+TCBK.US,D,20150624,000000,20.714,20.935,20.714,20.7474,87393.692563365,0
+TCBK.US,D,20150625,000000,20.8251,20.9763,20.7219,20.7651,94470.533530385,0
+TCBK.US,D,20150626,000000,20.9007,21.0706,20.6806,20.6806,479193.34246469,0
+TCBK.US,D,20150629,000000,20.3997,20.7474,20.2405,20.2897,145656.49359146,0
+TCBK.US,D,20150630,000000,20.551,20.551,20.2651,20.3918,100720.79295753,0
+TCBK.US,D,20150701,000000,20.6531,20.774,20.4095,20.5608,84801.972611981,0
+TCBK.US,D,20150702,000000,20.4321,20.5686,20.2051,20.2995,51661.346242263,0
+TCBK.US,D,20150706,000000,20.2051,20.4095,20.0352,20.3751,48236.937005634,0
+TCBK.US,D,20150707,000000,20.3221,20.3221,19.8585,20.0696,45644.199096686,0
+TCBK.US,D,20150708,000000,19.8495,20.1874,19.7719,20.0352,122775.86148335,0
+TCBK.US,D,20150709,000000,20.2651,20.2828,20.0441,20.1443,67225.917356436,0
+TCBK.US,D,20150710,000000,20.3397,20.5049,20.1787,20.2995,55196.71285309,0
+TCBK.US,D,20150713,000000,20.2828,20.4605,20.2828,20.3309,87160.5802818,0
+TCBK.US,D,20150714,000000,20.3476,20.5049,20.2828,20.3849,135018.83707459,0
+TCBK.US,D,20150715,000000,20.4095,20.5382,20.2995,20.4252,77062.441272475,0
+TCBK.US,D,20150716,000000,20.5608,20.774,20.4685,20.5186,83380.903856233,0
+TCBK.US,D,20150717,000000,20.5186,20.5431,20.2218,20.3397,47648.557535131,0
+TCBK.US,D,20150720,000000,20.2995,20.5608,20.2897,20.5106,91052.232039124,0
+TCBK.US,D,20150721,000000,20.5431,20.9763,20.3663,20.3849,51773.32157402,0
+TCBK.US,D,20150722,000000,20.3476,20.6138,20.3476,20.5873,121596.04866965,0
+TCBK.US,D,20150723,000000,20.551,20.5608,19.9763,20.0608,48708.251356572,0
+TCBK.US,D,20150724,000000,20.1354,21.0706,20.1354,21.0107,237765.36557934,0
+TCBK.US,D,20150727,000000,21.0962,21.0962,20.8672,20.9507,296616.54607795,0
+TCBK.US,D,20150728,000000,21.0882,21.1206,20.6708,20.7563,108149.84724081,0
+TCBK.US,D,20150729,000000,20.7563,20.7974,20.5431,20.5952,38684.423249231,0
+TCBK.US,D,20150730,000000,20.5952,20.774,20.5686,20.6708,196960.53672967,0
+TCBK.US,D,20150731,000000,20.6217,21.0962,20.6217,21.0185,156387.802204,0
+TCBK.US,D,20150803,000000,21.1206,21.2572,20.883,21.0962,125063.21212386,0
+TCBK.US,D,20150804,000000,21.0608,21.3575,21.0608,21.2907,104023.04728678,0
+TCBK.US,D,20150805,000000,21.3064,21.5795,21.1542,21.1963,116407.51897906,0
+TCBK.US,D,20150806,000000,21.2759,21.4105,20.883,20.9763,138182.64917549,0
+TCBK.US,D,20150807,000000,20.8251,21.0265,20.7061,20.883,41277.161158178,0
+TCBK.US,D,20150810,000000,20.9007,21.1542,20.9007,21.0706,136341.16394687,0
+TCBK.US,D,20150811,000000,21.213,21.213,20.8505,21.0028,105996.86699839,0
+TCBK.US,D,20150812,000000,20.8161,21.0706,20.6286,20.9507,130914.43218692,0
+TCBK.US,D,20150813,000000,21.0185,21.1866,20.9007,21.052,70408.052693448,0
+TCBK.US,D,20150814,000000,20.993,21.5009,20.993,21.4606,48708.251356572,0
+TCBK.US,D,20150817,000000,21.4606,21.7907,21.4204,21.662,52128.588762957,0
+TCBK.US,D,20150818,000000,21.6875,21.7416,21.4822,21.6129,50951.829821951,0
+TCBK.US,D,20150819,000000,21.5609,21.7416,21.331,21.4822,48708.251356572,0
+TCBK.US,D,20150820,000000,21.3575,21.4448,20.9841,20.9841,54841.445664152,0
+TCBK.US,D,20150821,000000,20.6138,21.213,20.5686,20.9507,71353.735268009,0
+TCBK.US,D,20150824,000000,20.1354,20.993,19.4783,20.0519,183187.57092359,0
+TCBK.US,D,20150825,000000,20.605,20.6452,19.5017,19.5677,167240.24776633,0
+TCBK.US,D,20150826,000000,19.9507,20.1974,19.5519,20.0883,125372.67122254,0
+TCBK.US,D,20150827,000000,20.2218,20.2995,19.8672,20.1787,72413.429089452,0
+TCBK.US,D,20150828,000000,20.0696,20.3663,19.934,20.1974,52721.040063707,0
+TCBK.US,D,20150831,000000,20.2405,20.3309,19.9596,20.1286,71588.883464699,0
+TCBK.US,D,20150901,000000,19.8398,19.8761,19.4035,19.6197,108149.84724081,0
+TCBK.US,D,20150902,000000,19.7995,20.0175,19.5607,20.0028,105907.28673298,0
+TCBK.US,D,20150903,000000,20.1286,20.2897,19.9685,20.0175,70408.052693448,0
+TCBK.US,D,20150904,000000,19.7905,20.2307,19.7905,20.098,50599.616505698,0
+TCBK.US,D,20150908,000000,20.4321,20.605,20.1974,20.3997,87982.072033869,0
+TCBK.US,D,20150909,000000,20.5049,20.5049,20.2051,20.2405,112868.08053801,0
+TCBK.US,D,20150910,000000,20.2582,20.4862,20.1443,20.2051,84067.007252632,0
+TCBK.US,D,20150911,000000,20.0519,20.5186,20.0441,20.3997,87160.5802818,0
+TCBK.US,D,20150914,000000,20.4419,20.7474,20.3751,20.714,52011.523643393,0
+TCBK.US,D,20150915,000000,20.6708,21.0962,20.6708,20.935,78548.659312154,0
+TCBK.US,D,20150916,000000,20.9763,21.0716,20.7287,21.0107,33421.58265667,0
+TCBK.US,D,20150917,000000,20.993,21.3241,20.5225,20.6609,60546.079838372,0
+TCBK.US,D,20150918,000000,20.3359,20.6442,20.1482,20.3191,126233.86331949,0
+TCBK.US,D,20150921,000000,20.3968,20.603,20.27,20.4065,61476.493049513,0
+TCBK.US,D,20150922,000000,20.2464,20.6207,20.2464,20.5942,90217.506838756,0
+TCBK.US,D,20150923,000000,20.5853,20.8408,20.4222,20.55,118394.57213897,0
+TCBK.US,D,20150924,000000,20.4743,20.8918,20.4389,20.7563,49205.014646548,0
+TCBK.US,D,20150925,000000,20.9763,21.155,20.7563,20.8151,96434.173666373,0
+TCBK.US,D,20150928,000000,20.7287,20.8751,20.6609,20.7366,80456.311782262,0
+TCBK.US,D,20150929,000000,20.7641,20.9606,20.5765,20.6973,54202.168315579,0
+TCBK.US,D,20150930,000000,20.9429,21.0362,20.7877,20.9429,162605.48698917,0
+TCBK.US,D,20151001,000000,20.8918,20.9606,20.4743,20.8318,84352.035369831,0
+TCBK.US,D,20151002,000000,20.6344,20.6973,20.1089,20.6689,73090.370867799,0
+TCBK.US,D,20151005,000000,20.8241,21.0529,20.8241,20.9684,70965.893437106,0
+TCBK.US,D,20151006,000000,20.993,21.0815,20.6442,20.9085,127174.45610625,0
+TCBK.US,D,20151007,000000,21.0529,21.2769,21.0195,21.2769,56666.643571785,0
+TCBK.US,D,20151008,000000,21.3083,21.4951,21.2592,21.4548,44697.498564562,0
+TCBK.US,D,20151009,000000,21.5225,21.6738,21.333,21.4134,37074.014387059,0
+TCBK.US,D,20151012,000000,21.4134,21.7376,21.2818,21.6925,60905.418857555,0
+TCBK.US,D,20151013,000000,21.7022,21.7613,21.5128,21.6335,43292.717129797,0
+TCBK.US,D,20151014,000000,21.5834,21.6403,21.1129,21.1383,100544.6862994,0
+TCBK.US,D,20151015,000000,21.0972,21.7613,21.0972,21.7533,58307.5911608,0
+TCBK.US,D,20151016,000000,21.8103,21.8103,21.4037,21.6335,51735.657144248,0
+TCBK.US,D,20151019,000000,21.5923,21.9056,21.5225,21.7279,34044.572684261,0
+TCBK.US,D,20151020,000000,21.7179,21.9056,21.6403,21.8574,17823.418942971,0
+TCBK.US,D,20151021,000000,21.9056,21.9911,21.3693,21.386,29914.718857565,0
+TCBK.US,D,20151022,000000,21.4548,22.1619,21.4548,21.9223,40825.188000906,0
+TCBK.US,D,20151023,000000,22.0009,22.3752,21.9567,22.1973,122950.9501839,0
+TCBK.US,D,20151026,000000,22.1619,22.271,21.8722,21.9567,96556.328573743,0
+TCBK.US,D,20151027,000000,21.9223,21.9645,21.659,21.829,163663.1448955,0
+TCBK.US,D,20151028,000000,21.8574,22.5028,21.8574,22.331,212697.14267172,0
+TCBK.US,D,20151029,000000,22.2396,22.444,21.9567,22.0835,158144.796955,0
+TCBK.US,D,20151030,000000,22.1532,22.6473,21.8634,22.4694,168116.70922672,0
+TCBK.US,D,20151102,000000,22.5028,22.7582,22.4194,22.6159,204459.83008468,0
+TCBK.US,D,20151103,000000,22.6227,22.7582,22.5108,22.723,151344.8404447,0
+TCBK.US,D,20151104,000000,22.7582,22.8673,22.5865,22.6738,230745.53023576,0
+TCBK.US,D,20151105,000000,22.6816,23.1139,22.4833,22.9204,164129.36945862,0
+TCBK.US,D,20151106,000000,22.945,23.7397,22.9204,23.7141,140784.54870249,0
+TCBK.US,D,20151109,000000,23.8242,24.0471,23.5757,24.0196,100419.47751935,0
+TCBK.US,D,20151110,000000,24.0471,24.7122,24.0373,24.5256,145121.04791416,0
+TCBK.US,D,20151111,000000,24.3104,24.7594,24.3104,24.3508,75317.662012194,0
+TCBK.US,D,20151112,000000,24.1631,24.2751,23.8763,24.0118,79307.037695414,0
+TCBK.US,D,20151113,000000,24.0196,24.4813,23.8144,24.0471,152044.1772894,0
+TCBK.US,D,20151116,000000,24.057,24.1454,23.8242,24.0816,66284.306612118,0
+TCBK.US,D,20151117,000000,24.1227,24.3949,23.8939,23.9343,81418.281677807,0
+TCBK.US,D,20151118,000000,24.0816,24.2839,23.6277,24.113,126469.01151619,0
+TCBK.US,D,20151119,000000,24.113,24.2839,23.8596,24.0373,98902.720752826,0
+TCBK.US,D,20151120,000000,24.0983,24.8311,24.0983,24.7447,161545.79316773,0
+TCBK.US,D,20151123,000000,24.721,24.891,24.6867,24.8389,79542.185892103,0
+TCBK.US,D,20151124,000000,24.7024,24.9323,24.668,24.8222,83297.431336196,0
+TCBK.US,D,20151125,000000,24.8311,25,24.7122,24.9549,44109.119094061,0
+TCBK.US,D,20151127,000000,24.9736,25.23,24.9234,25.0512,29448.494294432,0
+TCBK.US,D,20151130,000000,25.0689,25.2731,24.9234,24.9736,142310.46708706,0
+TCBK.US,D,20151201,000000,25.0786,25.1867,24.6513,24.9922,130429.88438769,0
+TCBK.US,D,20151202,000000,25.112,25.2398,24.7515,24.8389,100608.81762577,0
+TCBK.US,D,20151203,000000,25.0345,25.166,24.335,24.4549,159698.20019375,0
+TCBK.US,D,20151204,000000,24.4627,25.0256,24.3782,24.9156,64057.015467723,0
+TCBK.US,D,20151207,000000,24.9234,24.9234,24.2672,24.3949,66636.519928372,0
+TCBK.US,D,20151208,000000,24.2505,24.446,23.9343,24.0196,90874.089465875,0
+TCBK.US,D,20151209,000000,23.9941,24.1897,23.5668,23.7141,62764.209364715,0
+TCBK.US,D,20151210,000000,23.6612,23.9677,23.5668,23.6522,49275.253718286,0
+TCBK.US,D,20151211,000000,23.2946,23.6522,22.9813,22.9911,130927.66563522,0
+TCBK.US,D,20151214,000000,23,23.5933,22.945,23.3732,94900.111621307,0
+TCBK.US,D,20151215,000000,23.5087,24.0894,23.5087,23.8939,66519.454808808,0
+TCBK.US,D,20151216,000000,24.0383,24.2191,23.5825,24.0993,78649.437110735,0
+TCBK.US,D,20151217,000000,24.2288,24.3291,23.7613,23.941,45626.893818143,0
+TCBK.US,D,20151218,000000,23.8429,23.95,23.3448,23.5658,171538.06459067,0
+TCBK.US,D,20151221,000000,23.6876,25.1022,22.8065,23.8526,137930.19570026,0
+TCBK.US,D,20151222,000000,23.9253,23.9677,23.446,23.778,40951.414738522,0
+TCBK.US,D,20151223,000000,23.941,23.9951,23.6974,23.9577,43760.977608052,0
+TCBK.US,D,20151224,000000,23.9951,24.1385,23.9028,23.95,20376.456507022,0
+TCBK.US,D,20151228,000000,23.9677,24.2288,23.6258,24.1237,114849.02595252,0
+TCBK.US,D,20151229,000000,24.1385,24.3409,24.0196,24.2358,53252.413910769,0
+TCBK.US,D,20151230,000000,24.1738,24.3134,23.9764,23.9951,18626.587458935,0
+TCBK.US,D,20151231,000000,24.0481,24.1552,23.4656,23.5137,77571.420053187,0
+TCBK.US,D,20160104,000000,23.3704,23.3704,22.4764,22.829,80857.387061463,0
+TCBK.US,D,20160105,000000,22.829,23.1562,22.7869,23.0255,39870.34380829,0
+TCBK.US,D,20160106,000000,22.7869,23.2573,22.7171,23.1641,63837.136634456,0
+TCBK.US,D,20160107,000000,22.829,23.1238,22.6179,22.829,51759.070168161,0
+TCBK.US,D,20160108,000000,22.9322,22.9391,21.9892,22.0344,61424.577213881,0
+TCBK.US,D,20160111,000000,22.3576,22.7789,22.28,22.7171,72402.231556276,0
+TCBK.US,D,20160112,000000,22.9154,22.9154,22.2229,22.6002,54386.418634195,0
+TCBK.US,D,20160113,000000,22.6836,22.6836,21.5599,21.7072,83546.830938745,0
+TCBK.US,D,20160114,000000,21.8006,22.3399,21.6463,22.0421,75285.087370229,0
+TCBK.US,D,20160115,000000,21.4076,21.9725,21.4076,21.8781,108135.59583494,0
+TCBK.US,D,20160119,000000,22.0825,22.4704,21.6217,21.887,80166.193877256,0
+TCBK.US,D,20160120,000000,21.604,22.383,21.2387,21.8457,88877.874687922,0
+TCBK.US,D,20160121,000000,21.8093,21.8938,21.2444,21.2621,78489.617773591,0
+TCBK.US,D,20160122,000000,21.4675,21.887,21.1816,21.5529,126720.44703385,0
+TCBK.US,D,20160125,000000,21.4498,21.4498,21.0638,21.0912,39372.562560754,0
+TCBK.US,D,20160126,000000,21.1413,21.6129,21.0638,21.3889,72092.772457604,0
+TCBK.US,D,20160127,000000,21.3368,21.7681,21.0126,21.1737,73429.350735752,0
+TCBK.US,D,20160128,000000,21.3555,21.775,21.3555,21.6217,69638.47677701,0
+TCBK.US,D,20160129,000000,21.7141,22.2043,21.5452,21.8624,102222.28036063,0
+TCBK.US,D,20160201,000000,21.836,22.2475,21.5452,22.0825,130128.5689495,0
+TCBK.US,D,20160202,000000,21.9381,21.9989,21.5981,21.8554,49709.921597014,0
+TCBK.US,D,20160203,000000,22.1257,23.5,21.4901,21.6885,157482.10658252,0
+TCBK.US,D,20160204,000000,21.6885,22.271,21.1336,21.3025,54527.914735234,0
+TCBK.US,D,20160205,000000,21.2534,21.6463,21.0215,21.0912,70276.736168023,0
+TCBK.US,D,20160208,000000,20.8161,21.3555,20.7563,21.2377,55785.092323592,0
+TCBK.US,D,20160209,000000,21.0912,21.4754,20.7563,21.2277,49747.586026787,0
+TCBK.US,D,20160210,000000,21.4675,21.5362,20.8682,20.9095,58030.706704093,0
+TCBK.US,D,20160211,000000,20.5932,20.8682,20.1147,20.3958,69375.843726162,0
+TCBK.US,D,20160212,000000,20.2925,21.381,20.2925,21.0126,96550.220828374,0
+TCBK.US,D,20160216,000000,21.218,21.3457,20.8161,21.1246,57903.462008915,0
+TCBK.US,D,20160217,000000,21.2091,21.3634,20.9704,21.0215,75940.652039786,0
+TCBK.US,D,20160218,000000,21.0215,21.3889,20.7464,21.0048,84582.093778714,0
+TCBK.US,D,20160219,000000,20.995,21.3457,20.995,21.0382,73700.127447092,0
+TCBK.US,D,20160222,000000,21.1914,21.2985,20.8114,21.0992,70218.712587021,0
+TCBK.US,D,20160223,000000,21.0293,21.218,20.8505,20.9272,43519.721665995,0
+TCBK.US,D,20160224,000000,20.7287,21.218,20.6119,21.0834,32822.005652991,0
+TCBK.US,D,20160225,000000,21.0992,21.3506,21.0048,21.2277,25226.006329647,0
+TCBK.US,D,20160226,000000,21.328,21.8006,21.2808,21.5785,100362.47189591,0
+TCBK.US,D,20160229,000000,21.4901,21.836,20.9272,21.2534,72499.955482173,0
+TCBK.US,D,20160301,000000,21.3457,21.9037,21.3457,21.6885,61934.573952153,0
+TCBK.US,D,20160302,000000,21.6463,21.9174,21.4754,21.6797,52745.47104518,0
+TCBK.US,D,20160303,000000,21.836,21.9725,21.4754,21.9135,57088.078002215,0
+TCBK.US,D,20160304,000000,21.9037,22.0244,21.2377,21.6797,150387.96033696,0
+TCBK.US,D,20160307,000000,21.4999,22.0344,21.4999,21.9204,47922.388119153,0
+TCBK.US,D,20160308,000000,21.836,22.1522,21.7583,21.8938,33217.991144385,0
+TCBK.US,D,20160309,000000,21.9725,22.2475,21.663,21.8163,73041.508904851,0
+TCBK.US,D,20160310,000000,21.8554,22.1876,21.663,21.9135,46009.645861239,0
+TCBK.US,D,20160311,000000,21.8093,22.3496,21.8093,22.2887,43583.852992365,0
+TCBK.US,D,20160314,000000,22.28,22.5225,22.1679,22.4116,70147.455557722,0
+TCBK.US,D,20160315,000000,22.2131,22.384,21.7897,21.8918,102613.17606421,0
+TCBK.US,D,20160316,000000,21.8918,22.1415,21.5412,21.773,36435.754996046,0
+TCBK.US,D,20160317,000000,21.6856,22.1866,21.4017,22.0913,42624.936969504,0
+TCBK.US,D,20160318,000000,22.2396,22.5471,22.2396,22.3162,120133.24365389,0
+TCBK.US,D,20160321,000000,22.331,22.4764,22.0402,22.2475,39824.535718027,0
+TCBK.US,D,20160322,000000,22.2043,22.3399,21.9361,22.108,55988.683835877,0
+TCBK.US,D,20160323,000000,22.0913,22.0913,21.8143,21.8427,59169.801215327,0
+TCBK.US,D,20160324,000000,21.7474,21.7976,21.4951,21.773,51899.548311636,0
+TCBK.US,D,20160328,000000,21.9105,21.997,21.5736,21.7642,32375.122283525,0
+TCBK.US,D,20160329,000000,21.6679,22.1365,21.5412,22.0658,50488.659131503,0
+TCBK.US,D,20160330,000000,22.1602,22.2907,21.9872,22.108,39326.754470491,0
+TCBK.US,D,20160331,000000,22.1679,22.2524,21.8064,21.8231,55318.86776046,0
+TCBK.US,D,20160401,000000,21.8594,21.944,21.6345,21.8231,30051.125170796,0
+TCBK.US,D,20160404,000000,21.6129,22.0226,21.6011,21.773,37278.623856906,0
+TCBK.US,D,20160405,000000,21.548,21.8427,21.4458,21.4705,54948.331208101,0
+TCBK.US,D,20160406,000000,21.5128,21.6944,21.331,21.6011,30792.198275512,0
+TCBK.US,D,20160407,000000,21.5128,21.5225,21.0559,21.2023,53162.833645365,0
+TCBK.US,D,20160408,000000,21.2907,21.548,21.212,21.3929,37584.011125333,0
+TCBK.US,D,20160411,000000,21.5569,21.8918,21.4214,21.4214,48913.878783981,0
+TCBK.US,D,20160412,000000,21.4017,21.8427,21.2838,21.7112,28724.72646826,0
+TCBK.US,D,20160413,000000,21.8231,22.5471,21.8231,22.5373,52102.12186636,0
+TCBK.US,D,20160414,000000,22.4213,22.833,22.3673,22.6199,36764.555288386,0
+TCBK.US,D,20160415,000000,22.5373,22.7897,22.3162,22.438,28149.580446056,0
+TCBK.US,D,20160418,000000,21.8928,22.6326,21.8928,22.5471,27952.096679139,0
+TCBK.US,D,20160419,000000,22.3241,22.7996,22.3241,22.7897,28258.501905128,0
+TCBK.US,D,20160420,000000,22.7642,23.1875,22.72,23.0383,62442.534775305,0
+TCBK.US,D,20160421,000000,23.0216,23.2299,22.7642,22.8653,15666.366870314,0
+TCBK.US,D,20160422,000000,22.9273,23.0216,22.5932,22.9617,25888.696702132,0
+TCBK.US,D,20160425,000000,22.7642,22.8242,22.5559,22.7544,29168.55596504,0
+TCBK.US,D,20160426,000000,22.883,23.2299,22.5855,23.22,33865.412153451,0
+TCBK.US,D,20160427,000000,23.0747,23.1326,22.7112,23.0991,33690.323452886,0
+TCBK.US,D,20160428,000000,22.9901,23.1248,22.7731,22.8242,40262.257469439,0
+TCBK.US,D,20160429,000000,22.7023,23.5354,22.7023,23.1689,95277.773876594,0
+TCBK.US,D,20160502,000000,23.2633,23.669,23.2544,23.3418,37121.858392446,0
+TCBK.US,D,20160503,000000,23.2386,23.2633,22.6866,22.7897,55600.842004974,0
+TCBK.US,D,20160504,000000,22.7367,22.9184,22.3761,22.6512,21255.971840093,0
+TCBK.US,D,20160505,000000,22.6866,22.943,22.5147,22.7367,45762.282173812,0
+TCBK.US,D,20160506,000000,22.6866,22.9518,22.4627,22.7819,33764.63435487,0
+TCBK.US,D,20160509,000000,22.7996,22.999,22.7023,22.8093,32301.829339104,0
+TCBK.US,D,20160510,000000,22.9715,23.3684,22.8653,22.9901,30954.053527779,0
+TCBK.US,D,20160511,000000,22.893,23.0137,22.7465,22.7731,28691.133868733,0
+TCBK.US,D,20160512,000000,22.8093,23.2112,22.6199,22.893,33158.949605822,0
+TCBK.US,D,20160513,000000,22.8576,23.1778,22.5304,22.5855,36618.987357103,0
+TCBK.US,D,20160516,000000,22.6199,23.1621,22.4764,23.0834,148679.82754889,0
+TCBK.US,D,20160517,000000,22.9901,23.057,22.438,22.5932,93860.776951093,0
+TCBK.US,D,20160518,000000,22.5932,23.4175,22.5932,23.4086,49174.475919705,0
+TCBK.US,D,20160519,000000,23.1768,23.3605,22.607,22.9617,54364.023567845,0
+TCBK.US,D,20160520,000000,23.0991,23.333,23.0285,23.2799,61685.174349605,0
+TCBK.US,D,20160523,000000,23.1778,23.3919,23.0285,23.2544,45885.455038745,0
+TCBK.US,D,20160524,000000,23.3919,24.0147,23.3792,23.942,59659.438802371,0
+TCBK.US,D,20160525,000000,23.942,24.1327,23.8429,24.0835,65634.84968793,0
+TCBK.US,D,20160526,000000,24.0501,24.0501,23.8449,23.9352,35425.941095114,0
+TCBK.US,D,20160527,000000,23.9352,24.2388,23.8429,24.1758,30275.075834309,0
+TCBK.US,D,20160531,000000,24.1758,24.3851,24.1327,24.2722,45342.883658505,0
+TCBK.US,D,20160601,000000,23.8242,24.4883,23.8242,24.3998,27475.692540394,0
+TCBK.US,D,20160602,000000,24.4264,24.5403,24.2722,24.5246,37931.134653778,0
+TCBK.US,D,20160603,000000,24.3576,24.5473,24.1327,24.5324,63637.616952416,0
+TCBK.US,D,20160606,000000,24.5324,24.9785,24.2977,24.6778,113102.21077712,0
+TCBK.US,D,20160607,000000,24.7034,24.8585,24.5246,24.6434,42747.091876874,0
+TCBK.US,D,20160608,000000,24.7457,24.9686,24.562,24.9106,43519.721665995,0
+TCBK.US,D,20160609,000000,24.9106,24.9106,24.279,24.5797,44096.903603322,0
+TCBK.US,D,20160610,000000,24.3173,24.722,24.1847,24.5403,63961.327456949,0
+TCBK.US,D,20160613,000000,24.5403,24.6611,24.2889,24.3665,83342.221468899,0
+TCBK.US,D,20160614,000000,24.3173,24.5473,24.1514,24.3173,133673.09717839,0
+TCBK.US,D,20160615,000000,24.4627,24.6091,24.1671,24.2024,55685.332482573,0
+TCBK.US,D,20160616,000000,24.107,24.1837,23.9333,24.115,47489.756155549,0
+TCBK.US,D,20160617,000000,24.1837,24.279,23.5432,23.8025,143763.09252722,0
+TCBK.US,D,20160620,000000,24.0286,24.3753,24.0286,24.1317,43880.07864274,0
+TCBK.US,D,20160621,000000,24.2112,24.2545,23.9667,24.1935,63477.797615272,0
+TCBK.US,D,20160622,000000,24.2112,24.6376,24.1571,24.2024,79615.478836526,0
+TCBK.US,D,20160623,000000,24.3753,24.9048,24.3753,24.723,88917.575032818,0
+TCBK.US,D,20160624,000000,23.5953,23.9715,23.1808,23.614,122458.25872417,0
+TCBK.US,D,20160627,000000,23.2573,24.1394,22.6689,22.884,57822.025404001,0
+TCBK.US,D,20160628,000000,23.1808,23.3458,22.8516,23.1718,69735.182745346,0
+TCBK.US,D,20160629,000000,23.3861,23.614,23.001,23.501,48062.86626263,0
+TCBK.US,D,20160630,000000,23.614,23.949,23.4037,23.9175,76137.11784914,0
+TCBK.US,D,20160701,000000,23.8025,23.9941,23.4116,23.6483,92322.64307578,0
+TCBK.US,D,20160705,000000,23.5255,23.5255,23.1808,23.4214,51597.214915894,0
+TCBK.US,D,20160706,000000,23.2485,23.6385,23.0589,23.3635,38542.927148194,0
+TCBK.US,D,20160707,000000,23.3635,23.501,23.1808,23.276,57017.838930476,0
+TCBK.US,D,20160708,000000,23.3271,23.8496,23.3095,23.7751,95295.079155138,0
+TCBK.US,D,20160711,000000,23.8311,24.0913,23.7928,24.0383,52124.516932711,0
+TCBK.US,D,20160712,000000,24.2465,24.6189,24.2465,24.4627,50283.031704096,0
+TCBK.US,D,20160713,000000,24.393,24.5816,24.279,24.4549,43289.663257114,0
+TCBK.US,D,20160714,000000,24.6798,24.8085,24.556,24.563,80175.355495309,0
+TCBK.US,D,20160715,000000,24.7309,24.7407,24.2889,24.6091,42875.354529614,0
+TCBK.US,D,20160718,000000,24.5473,24.6965,24.5079,24.5727,45424.32026342,0
+TCBK.US,D,20160719,000000,24.5256,24.5914,24.445,24.4549,68088.127410962,0
+TCBK.US,D,20160720,000000,24.499,24.5334,24.3173,24.4352,35066.602075931,0
+TCBK.US,D,20160721,000000,24.3576,24.3576,23.9175,23.9843,38053.289561149,0
+TCBK.US,D,20160722,000000,24.107,24.4726,24.0196,24.3321,33666.910428974,0
+TCBK.US,D,20160725,000000,24.3075,24.3075,24.0678,24.1474,31659.498117845,0
+TCBK.US,D,20160726,000000,24.1671,24.3203,24.1237,24.2388,25271.814419911,0
+TCBK.US,D,20160727,000000,24.2112,24.4087,24.1474,24.2465,29134.963365514,0
+TCBK.US,D,20160728,000000,24.1671,24.2642,24.0383,24.1237,19825.741466293,0
+TCBK.US,D,20160729,000000,21.4881,22.9361,20.712,22.5461,205724.13337597,0
+TCBK.US,D,20160801,000000,22.3654,22.4617,22.1385,22.3143,141139.81589143,0
+TCBK.US,D,20160802,000000,22.268,22.4096,21.94,22.0107,215472.09498416,0
+TCBK.US,D,20160803,000000,21.9233,22.3044,21.9233,22.2867,143508.60313687,0
+TCBK.US,D,20160804,000000,22.1385,22.33,22.0107,22.0962,109897.68037377,0
+TCBK.US,D,20160805,000000,22.2947,22.8251,22.268,22.7907,54059.654256979,0
+TCBK.US,D,20160808,000000,22.8006,22.8429,22.3379,22.4361,55879.762376804,0
+TCBK.US,D,20160809,000000,22.4096,22.7731,22.4096,22.5294,47718.796606869,0
+TCBK.US,D,20160810,000000,22.4941,22.5215,22.2603,22.3143,49914.53106686,0
+TCBK.US,D,20160811,000000,22.3919,22.444,22.2102,22.278,39096.696061608,0
+TCBK.US,D,20160812,000000,22.1669,22.33,22.1139,22.33,32212.249073698,0
+TCBK.US,D,20160815,000000,22.2867,22.5845,22.2867,22.5648,50531.413349083,0
+TCBK.US,D,20160816,000000,22.4842,22.6591,22.3654,22.4764,31415.188303103,0
+TCBK.US,D,20160817,000000,22.5028,22.7367,22.4145,22.7269,56029.402138334,0
+TCBK.US,D,20160818,000000,22.7465,22.829,22.4764,22.8251,27654.853071203,0
+TCBK.US,D,20160819,000000,22.8173,23.1454,22.8173,23.0677,61029.609680048,0
+TCBK.US,D,20160822,000000,23.0118,23.0796,22.8006,22.9538,26025.103015364,0
+TCBK.US,D,20160823,000000,22.9734,23.2229,22.9636,22.9823,20087.356559578,0
+TCBK.US,D,20160824,000000,23.1718,23.1895,22.9734,23.0766,33526.432285497,0
+TCBK.US,D,20160825,000000,23.1178,23.2839,23.0235,23.2052,58810.462196144,0
+TCBK.US,D,20160826,000000,23.2142,23.501,23.1267,23.1808,51612.484279315,0
+TCBK.US,D,20160829,000000,23.1641,23.4116,22.9538,23.1454,64046.835892108,0
+TCBK.US,D,20160830,000000,23.1011,23.5344,23.1011,23.4489,38373.946192997,0
+TCBK.US,D,20160831,000000,23.9008,23.94,23.2102,23.4313,52537.80770265,0
+TCBK.US,D,20160901,000000,23.3861,23.7024,23.0068,23.2485,63444.205015746,0
+TCBK.US,D,20160902,000000,23.0934,23.5255,23.0235,23.5097,23951.523462743,0
+TCBK.US,D,20160906,000000,23.441,23.441,22.9027,23.1975,49667.167379435,0
+TCBK.US,D,20160907,000000,23.0934,23.6926,23.0677,23.665,34601.395470361,0
+TCBK.US,D,20160908,000000,23.614,23.7024,23.3782,23.4313,30209.926550378,0
+TCBK.US,D,20160909,000000,23.3555,23.5953,23.2229,23.3949,51957.571892639,0
+TCBK.US,D,20160912,000000,23.441,23.6061,23.1798,23.5618,50454.048574414,0
+TCBK.US,D,20160913,000000,23.441,23.441,22.9204,23.1158,41783.086066207,0
+TCBK.US,D,20160914,000000,23.1798,23.4313,23.0834,23.0924,40564.590865181,0
+TCBK.US,D,20160915,000000,23.1335,23.2132,23.0924,23.1631,28720.654638014,0
+TCBK.US,D,20160916,000000,23.2042,23.3271,23.0796,23.1895,71718.164074999,0
+TCBK.US,D,20160919,000000,23.2406,23.441,23.2219,23.3085,30792.198275512,0
+TCBK.US,D,20160920,000000,23.3635,23.4214,23.1258,23.1631,33890.861092487,0
+TCBK.US,D,20160921,000000,23.1965,23.4587,23.0991,23.2132,52405.473219666,0
+TCBK.US,D,20160922,000000,23.3713,23.5177,23.0216,23.502,46669.282361042,0
+TCBK.US,D,20160923,000000,23.3861,23.5177,23.1631,23.4489,90926.005301507,0
+TCBK.US,D,20160926,000000,23.3173,23.3173,22.4714,22.83,31252.315093276,0
+TCBK.US,D,20160927,000000,22.8487,23.1532,22.5157,22.998,25824.565375763,0
+TCBK.US,D,20160928,000000,22.998,23.1158,22.8212,23.0991,40342.676116791,0
+TCBK.US,D,20160929,000000,22.9705,23.2406,22.83,22.8566,41404.405853356,0
+TCBK.US,D,20160930,000000,22.998,23.4313,22.942,23.2996,27073.59930363,0
+TCBK.US,D,20161003,000000,23.1532,23.1895,22.8566,23.0048,31224.830239116,0
+TCBK.US,D,20161004,000000,23.0048,23.5177,22.5884,23.0481,24712.955718688,0
+TCBK.US,D,20161005,000000,23.0834,23.3635,23.0383,23.1258,30621.181405193,0
+TCBK.US,D,20161006,000000,23.0991,23.2563,23.0383,23.1434,25430.615799492,0
+TCBK.US,D,20161007,000000,23.1895,23.2406,22.881,23.1798,23039.433487708,0
+TCBK.US,D,20161010,000000,23.2918,23.4764,23.1709,23.3949,17294.081011031,0
+TCBK.US,D,20161011,000000,23.3861,23.7112,23.0667,23.1258,50724.825285754,0
+TCBK.US,D,20161012,000000,23.1895,23.3635,22.9508,23.0285,43560.439968452,0
+TCBK.US,D,20161013,000000,22.942,22.942,22.606,22.6542,26432.286039934,0
+TCBK.US,D,20161014,000000,22.8733,22.9891,22.5511,22.6738,48196.218703177,0
+TCBK.US,D,20161017,000000,22.5235,22.7602,22.5235,22.6365,18048.387564047,0
+TCBK.US,D,20161018,000000,22.7966,22.8566,22.5698,22.8133,28665.684929697,0
+TCBK.US,D,20161019,000000,22.8487,23.2476,22.8487,23.0667,39067.175292328,0
+TCBK.US,D,20161020,000000,23.0991,23.3635,22.8634,23.0285,22806.321206141,0
+TCBK.US,D,20161021,000000,22.9097,23.1158,22.7239,22.8389,37725.50722637,0
+TCBK.US,D,20161024,000000,23.0383,23.3635,23.0383,23.1532,34063.913877929,0
+TCBK.US,D,20161025,000000,22.9607,23.1532,22.8733,23.0991,44553.966548402,0
+TCBK.US,D,20161026,000000,23.0383,23.1258,22.9254,23.0048,19110.117300611,0
+TCBK.US,D,20161027,000000,23.4863,23.9794,22.9705,23.0137,60497.217875423,0
+TCBK.US,D,20161028,000000,23.9519,23.9519,22.7426,22.8566,26232.766357895,0
+TCBK.US,D,20161031,000000,22.8389,23.3555,22.5962,22.9331,90784.509200469,0
+TCBK.US,D,20161101,000000,23.0383,23.0619,22.3506,22.447,46776.167904991,0
+TCBK.US,D,20161102,000000,22.271,22.6149,22.1592,22.2121,58904.114291795,0
+TCBK.US,D,20161103,000000,22.3319,22.5058,22.3319,22.4881,35595.940007872,0
+TCBK.US,D,20161104,000000,22.5698,22.6217,22.3172,22.3585,38633.525371161,0
+TCBK.US,D,20161107,000000,22.7426,23.2042,22.6199,23.0834,49332.259341725,0
+TCBK.US,D,20161108,000000,22.9607,23.2996,22.9254,23.0285,33071.405255541,0
+TCBK.US,D,20161109,000000,23.1895,24.4696,23.1532,24.3134,84710.356431453,0
+TCBK.US,D,20161110,000000,24.3812,25.4882,23.8683,25.4176,86480.584630769,0
+TCBK.US,D,20161111,000000,25.4882,26.1436,25.4352,26.1239,138748.63357964,0
+TCBK.US,D,20161114,000000,26.1239,27.011,25.9755,26.4294,100950.85136641,0
+TCBK.US,D,20161115,000000,26.1839,26.7614,25.9755,26.727,53518.1008343,0
+TCBK.US,D,20161116,000000,26.4814,26.7526,26.3263,26.672,62513.791804605,0
+TCBK.US,D,20161117,000000,26.5954,26.7958,26.508,26.6465,94520.413450895,0
+TCBK.US,D,20161118,000000,26.6975,27.0198,26.4874,27.011,73059.832140957,0
+TCBK.US,D,20161121,000000,27.0198,27.0198,26.4382,26.898,57858.671876213,0
+TCBK.US,D,20161122,000000,26.9736,27.8489,26.9736,27.8312,62090.321459051,0
+TCBK.US,D,20161123,000000,27.8853,28.2162,27.4196,27.9982,45414.140687806,0
+TCBK.US,D,20161125,000000,27.2556,28.0572,25.8214,27.9197,19964.183694646,0
+TCBK.US,D,20161128,000000,27.7615,27.8676,27.2556,27.3106,36546.712370241,0
+TCBK.US,D,20161129,000000,27.2093,27.84,27.2093,27.283,40770.218292589,0
+TCBK.US,D,20161130,000000,27.6042,27.84,27.1268,27.2379,47066.285809996,0
+TCBK.US,D,20161201,000000,27.1455,27.6701,27.1455,27.5778,88571.469461933,0
+TCBK.US,D,20161202,000000,27.4757,27.5335,25.2791,27.2467,44330.015884889,0
+TCBK.US,D,20161205,000000,27.5708,27.7959,26.6072,27.786,48690.946078029,0
+TCBK.US,D,20161206,000000,27.7202,28.2939,27.6936,28.1985,41616.141026132,0
+TCBK.US,D,20161207,000000,28.1623,28.5454,27.894,28.4776,43230.621718551,0
+TCBK.US,D,20161208,000000,28.6446,29.3893,28.5454,29.2528,67993.457357749,0
+TCBK.US,D,20161209,000000,29.184,29.794,28.6083,29.7665,75267.782091684,0
+TCBK.US,D,20161212,000000,29.6614,29.6701,28.8578,28.9983,82616.417727603,0
+TCBK.US,D,20161213,000000,29.1486,29.2792,28.8245,28.958,30862.437347251,0
+TCBK.US,D,20161214,000000,28.792,29.1123,28.7458,28.8008,34841.633454856,0
+TCBK.US,D,20161215,000000,28.958,29.6368,28.7006,29.2615,99003.498551406,0
+TCBK.US,D,20161216,000000,29.2007,29.7881,28.8735,29.3951,107791.52617917,0
+TCBK.US,D,20161219,000000,29.4197,29.8578,28.9315,29.6113,59070.041374307,0
+TCBK.US,D,20161220,000000,29.8136,30.182,29.6731,30.1623,61040.807213224,0
+TCBK.US,D,20161221,000000,29.6948,30.0228,29.6948,29.9188,43743.672329508,0
+TCBK.US,D,20161222,000000,30.0228,30.067,29.63,29.6829,55252.700518967,0
+TCBK.US,D,20161223,000000,29.4285,29.9039,29.4197,29.6918,40596.147549586,0
+TCBK.US,D,20161227,000000,29.8314,30.1526,29.7085,30.1446,44188.519783851,0
+TCBK.US,D,20161228,000000,30.2793,30.2793,29.7812,30.0043,45633.001563512,0
+TCBK.US,D,20161229,000000,30.0769,30.1339,29.63,29.9953,24030.924152535,0
+TCBK.US,D,20161230,000000,30.1723,30.1723,29.6211,29.9188,37112.696774393,0
+TCBK.US,D,20170103,000000,30.242,30.242,29.2007,29.4885,59445.667714472,0
+TCBK.US,D,20170104,000000,29.6034,29.9561,29.5867,29.7439,65301.977565344,0
+TCBK.US,D,20170105,000000,29.6731,29.6996,29.1849,29.2714,35768.992793313,0
+TCBK.US,D,20170106,000000,29.4885,29.7881,29.1123,29.402,55204.856513581,0
+TCBK.US,D,20170109,000000,29.2714,29.2714,28.7369,28.7458,50831.710829703,0
+TCBK.US,D,20170110,000000,28.9216,28.9825,28.5887,28.9481,136404.27731568,0
+TCBK.US,D,20170111,000000,29.1387,29.8136,28.8489,29.5867,204707.1937721,0
+TCBK.US,D,20170112,000000,29.6034,29.6643,29.3411,29.5159,135078.89657071,0
+TCBK.US,D,20170113,000000,29.7173,30.5936,29.6211,30.3902,104869.98797789,0
+TCBK.US,D,20170117,000000,30.1113,30.1113,29.5867,29.7085,78811.292363002,0
+TCBK.US,D,20170118,000000,29.8411,30.1201,29.5436,30.0857,72497.919567049,0
+TCBK.US,D,20170119,000000,30.0317,30.1526,29.6113,29.9285,87619.679142002,0
+TCBK.US,D,20170120,000000,29.9374,30.6211,29.9374,30.3805,50508.00032517,0
+TCBK.US,D,20170123,000000,30.2793,30.7046,29.9089,30.2607,38531.729615018,0
+TCBK.US,D,20170124,000000,30.5572,30.9865,30.1388,30.8647,31056.867241481,0
+TCBK.US,D,20170125,000000,31.2056,31.3805,30.9512,31.1506,59814.168351708,0
+TCBK.US,D,20170126,000000,31.126,31.2136,30.8392,31.0279,54129.893328716,0
+TCBK.US,D,20170127,000000,31.1025,31.1025,30.5288,30.679,56932.330495317,0
+TCBK.US,D,20170130,000000,30.6388,30.6467,29.8824,30.4728,80521.461066194,0
+TCBK.US,D,20170131,000000,30.3225,32.3864,30.3225,32.2744,172280.15565294,0
+TCBK.US,D,20170201,000000,32.3864,32.518,31.915,32.0465,92793.95742672,0
+TCBK.US,D,20170202,000000,31.9748,31.9748,31.3706,31.5731,65697.963056738,0
+TCBK.US,D,20170203,000000,32.0004,32.5357,31.7656,32.5004,90361.038854917,0
+TCBK.US,D,20170206,000000,32.4316,32.4316,31.9836,32.134,86916.270467058,0
+TCBK.US,D,20170207,000000,32.3,32.3766,31.6075,31.8903,86652.619458649,0
+TCBK.US,D,20170208,000000,31.6152,31.8628,31.1506,31.3893,109536.30543945,0
+TCBK.US,D,20170209,000000,31.4856,31.9571,31.4856,31.915,77057.351484668,0
+TCBK.US,D,20170210,000000,32.1163,32.1683,31.8982,32.134,47813.466660082,0
+TCBK.US,D,20170213,000000,32.1762,32.3677,32.0672,32.2567,101733.66073114,0
+TCBK.US,D,20170214,000000,32.2911,32.466,32.0554,32.4316,57275.382193517,0
+TCBK.US,D,20170215,000000,32.3766,32.6242,32.2372,32.5888,45454.858990262,0
+TCBK.US,D,20170216,000000,32.58,32.6281,32.3766,32.5985,56963.88717972,0
+TCBK.US,D,20170217,000000,32.5357,32.6065,32.2372,32.5701,70540.387176432,0
+TCBK.US,D,20170221,000000,32.7381,32.7803,32.4316,32.7214,45624.85790302,0
+TCBK.US,D,20170222,000000,32.6655,32.7636,32.466,32.633,51589.071255402,0
+TCBK.US,D,20170223,000000,32.6742,32.7469,32.1605,32.5985,63918.573239369,0
+TCBK.US,D,20170224,000000,32.2106,32.6065,32.2106,32.5446,41450.21394362,0
+TCBK.US,D,20170227,000000,32.6065,32.7017,32.3962,32.4915,53220.857226365,0
+TCBK.US,D,20170228,000000,32.4129,32.4218,31.5995,31.7901,72630.254050034,0
+TCBK.US,D,20170301,000000,32.3677,32.7165,32.3677,32.6841,86355.375850713,0
+TCBK.US,D,20170302,000000,32.6841,32.6841,31.7567,31.8088,34304.151862424,0
+TCBK.US,D,20170303,000000,31.8343,32.1163,31.688,31.9836,38958.253833255,0
+TCBK.US,D,20170306,000000,31.7223,32.0809,31.5917,31.9748,34453.791623955,0
+TCBK.US,D,20170307,000000,31.9669,32.0377,31.7106,31.7754,36063.182528565,0
+TCBK.US,D,20170308,000000,31.9484,32.1762,31.4777,31.4856,93585.928409507,0
+TCBK.US,D,20170309,000000,31.3549,31.7754,31.1782,31.2322,39511.004789108,0
+TCBK.US,D,20170310,000000,31.6075,31.6075,30.8294,31.1339,46817.904165009,0
+TCBK.US,D,20170313,000000,30.9865,31.3893,30.8294,31.0936,34320.439183408,0
+TCBK.US,D,20170314,000000,31.0376,31.3893,30.6565,31.3,40895.427072644,0
+TCBK.US,D,20170315,000000,31.075,31.7479,31.075,31.6075,84822.33176321,0
+TCBK.US,D,20170316,000000,31.7489,31.908,31.3883,31.8736,44301.513073169,0
+TCBK.US,D,20170317,000000,31.7233,32.1792,31.406,31.9945,104945.31683744,0
+TCBK.US,D,20170320,000000,31.9768,31.9768,31.2116,31.2489,33102.961939944,0
+TCBK.US,D,20170321,000000,31.5278,31.5278,29.4462,29.4629,70145.419642599,0
+TCBK.US,D,20170322,000000,29.3126,29.5798,28.7978,29.2782,65879.159502672,0
+TCBK.US,D,20170323,000000,29.2528,30.1997,28.8028,29.7792,68173.635846122,0
+TCBK.US,D,20170324,000000,29.622,30.0435,29.5287,29.7282,30330.045542626,0
+TCBK.US,D,20170327,000000,29.119,29.851,29.0061,29.7969,31845.784351586,0
+TCBK.US,D,20170328,000000,29.5336,30.2557,29.4462,30.185,34918.998229525,0
+TCBK.US,D,20170329,000000,30.0347,30.2458,29.8922,30.2184,40710.158796465,0
+TCBK.US,D,20170330,000000,30.0622,31.3579,30.0622,31.2489,64858.148068563,0
+TCBK.US,D,20170331,000000,31.3618,31.4148,31.0631,31.2312,80413.557564682,0
+TCBK.US,D,20170403,000000,31.2666,31.4365,30.6034,30.8166,46147.070132031,0
+TCBK.US,D,20170404,000000,30.7007,30.9041,30.3942,30.5425,41687.398055432,0
+TCBK.US,D,20170405,000000,30.8441,30.9748,30.185,30.1928,60529.792517389,0
+TCBK.US,D,20170406,000000,30.236,30.5799,30.0975,30.5072,42808.16933056,0
+TCBK.US,D,20170407,000000,30.3323,30.5523,30.07,30.2911,129043.42618902,0
+TCBK.US,D,20170410,000000,30.2734,30.8077,29.6928,29.9973,37997.30189527,0
+TCBK.US,D,20170411,000000,29.736,30.35,29.5936,30.2831,40032.199060557,0
+TCBK.US,D,20170412,000000,30.1319,30.1319,29.6123,29.7615,31899.736102341,0
+TCBK.US,D,20170413,000000,29.622,29.7615,28.8469,29.0504,40910.696436065,0
+TCBK.US,D,20170417,000000,29.1918,29.7615,29.0405,29.7448,25480.495720002,0
+TCBK.US,D,20170418,000000,29.402,29.9305,29.3499,29.8431,38814.721817094,0
+TCBK.US,D,20170419,000000,29.8922,30.0799,29.7095,29.851,40565.608822743,0
+TCBK.US,D,20170420,000000,30.0435,30.8166,29.9345,30.8166,40516.746859794,0
+TCBK.US,D,20170421,000000,30.6339,31.0347,30.4728,30.8441,47344.188224265,0
+TCBK.US,D,20170424,000000,31.292,31.915,31.292,31.4679,34351.995867812,0
+TCBK.US,D,20170425,000000,31.7302,32.2312,31.7302,31.9326,58722.917845861,0
+TCBK.US,D,20170426,000000,31.7901,32.7598,31.7901,32.3216,76253.165011143,0
+TCBK.US,D,20170427,000000,32.4002,32.796,31.915,32.0121,47316.703370106,0
+TCBK.US,D,20170428,000000,32.1625,32.4523,31.072,31.1683,58167.113017324,0
+TCBK.US,D,20170501,000000,31.292,31.915,30.9414,31.7145,35026.901731035,0
+TCBK.US,D,20170502,000000,31.8451,31.9541,31.072,31.2213,50974.224888302,0
+TCBK.US,D,20170503,000000,31.1329,31.3795,30.9581,31.3087,49968.482817616,0
+TCBK.US,D,20170504,000000,31.4846,31.7145,31.0583,31.6242,38974.541154237,0
+TCBK.US,D,20170505,000000,31.7665,31.7665,30.8951,31.5465,57506.45855996,0
+TCBK.US,D,20170508,000000,31.5377,31.5995,31.1959,31.4934,45005.939705674,0
+TCBK.US,D,20170509,000000,31.5662,31.7145,31.1398,31.6075,90841.514823908,0
+TCBK.US,D,20170510,000000,31.4846,31.6693,31.3618,31.5377,42337.872937183,0
+TCBK.US,D,20170511,000000,31.3972,31.5377,30.6929,31.1683,45226.836496503,0
+TCBK.US,D,20170512,000000,30.9836,31.3354,30.8854,31.1859,46786.347480605,0
+TCBK.US,D,20170515,000000,31.3972,31.7233,31.2036,31.4325,48970.88440742,0
+TCBK.US,D,20170516,000000,31.5278,31.6791,31.292,31.4148,61320.745542615,0
+TCBK.US,D,20170517,000000,30.6594,31.0102,30.3323,30.4915,74813.773019289,0
+TCBK.US,D,20170518,000000,30.4835,31.1162,30.403,30.801,164933.55593214,0
+TCBK.US,D,20170519,000000,30.791,30.9885,30.3892,30.624,122165.08694649,0
+TCBK.US,D,20170522,000000,30.6929,30.9414,29.9109,30.8166,82812.883536958,0
+TCBK.US,D,20170523,000000,30.8608,31.0917,30.57,31.0533,119238.45895739,0
+TCBK.US,D,20170524,000000,31.1762,31.3696,30.6417,30.8951,45115.879122308,0
+TCBK.US,D,20170525,000000,30.9935,31.072,30.6339,30.8707,34172.835337001,0
+TCBK.US,D,20170526,000000,30.8353,31.1683,30.5986,30.8264,25841.870654308,0
+TCBK.US,D,20170530,000000,30.4835,31.0533,30.4835,30.8854,62078.105968315,0
+TCBK.US,D,20170531,000000,30.9315,30.9315,30.2095,30.6594,74028.927739432,0
+TCBK.US,D,20170601,000000,30.8608,31.2823,30.5002,31.239,60740.509732603,0
+TCBK.US,D,20170602,000000,30.8166,31.9846,30.8166,31.2489,53404.089587421,0
+TCBK.US,D,20170605,000000,31.2213,31.4679,30.9748,31.0199,38472.688076455,0
+TCBK.US,D,20170606,000000,30.791,31.0917,30.5002,30.6594,35981.745923651,0
+TCBK.US,D,20170607,000000,30.8353,30.9218,30.4325,30.5002,92401.02580801,0
+TCBK.US,D,20170608,000000,30.4491,32.1545,30.4491,31.2213,94958.135202307,0
+TCBK.US,D,20170609,000000,31.4414,32.4523,30.7733,32.187,141234.48594465,0
+TCBK.US,D,20170612,000000,32.2499,33.3855,31.7862,32.1792,93908.620956479,0
+TCBK.US,D,20170613,000000,32.2773,32.4051,31.907,32.24,69137.641656789,0
+TCBK.US,D,20170614,000000,32.0917,32.4218,31.5681,32.1183,63614.203928503,0
+TCBK.US,D,20170615,000000,31.7292,32.3029,31.4463,31.915,43114.574556548,0
+TCBK.US,D,20170616,000000,31.7213,31.8256,31.1762,31.7213,112056.76836155,0
+TCBK.US,D,20170619,000000,31.8256,32.1016,31.5258,31.738,34455.827539077,0
+TCBK.US,D,20170620,000000,31.6762,31.7213,31.1624,31.2616,30976.44859413,0
+TCBK.US,D,20170621,000000,31.4208,31.5258,30.6535,30.7566,36501.922237539,0
+TCBK.US,D,20170622,000000,30.7665,30.8244,30.1546,30.6083,37624.72942779,0
+TCBK.US,D,20170623,000000,30.7566,30.7566,30.1997,30.4139,127206.01279066,0
+TCBK.US,D,20170626,000000,30.5012,30.8196,29.7959,30.4501,84523.05224015,0
+TCBK.US,D,20170627,000000,30.5906,31.128,30.4335,30.5249,86011.306194952,0
+TCBK.US,D,20170628,000000,30.6535,31.128,30.6535,31.076,79270.391223203,0
+TCBK.US,D,20170629,000000,31.3943,31.5435,30.8382,31.3127,65753.950722616,0
+TCBK.US,D,20170630,000000,31.3039,31.5632,30.9698,31.0386,75253.530685824,0
+TCBK.US,D,20170703,000000,31.1634,32.1958,30.9061,31.8156,91528.63617787,0
+TCBK.US,D,20170705,000000,31.8156,31.8156,31.1909,31.4551,43215.35235513,0
+TCBK.US,D,20170706,000000,31.3402,31.6055,30.9247,31.0858,105458.3674484,0
+TCBK.US,D,20170707,000000,31.0858,31.6576,30.9158,31.5071,87203.33449938,0
+TCBK.US,D,20170710,000000,31.4208,31.6486,31.1634,31.3588,86522.320890787,0
+TCBK.US,D,20170711,000000,31.3402,31.3402,30.2507,31.1045,119149.89664955,0
+TCBK.US,D,20170712,000000,31.0946,31.464,30.9345,31.2527,100756.42147218,0
+TCBK.US,D,20170713,000000,31.244,31.3854,30.9522,31.1045,82340.551228458,0
+TCBK.US,D,20170714,000000,30.8038,31.2116,30.626,30.8884,69251.652903669,0
+TCBK.US,D,20170717,000000,30.8804,31.297,30.7478,31.1359,62676.665014432,0
+TCBK.US,D,20170718,000000,30.8727,31.6123,30.8727,31.4728,86828.726116776,0
+TCBK.US,D,20170719,000000,31.4807,31.7096,31.2527,31.3854,67134.301175908,0
+TCBK.US,D,20170720,000000,31.412,31.5348,31.1535,31.4208,26295.879726703,0
+TCBK.US,D,20170721,000000,31.7047,31.7047,30.8461,30.9247,44534.625354734,0
+TCBK.US,D,20170724,000000,30.855,31.5435,30.855,31.5071,64277.912258551,0
+TCBK.US,D,20170725,000000,31.7646,32.3304,31.7646,31.9679,169651.78922935,0
+TCBK.US,D,20170726,000000,31.9414,32.0387,31.5485,31.6576,39738.009325305,0
+TCBK.US,D,20170727,000000,31.7135,31.7892,31.0386,31.2263,47366.583290617,0
+TCBK.US,D,20170728,000000,31.5348,32.0721,31.2871,31.9758,77473.69612729,0
+TCBK.US,D,20170731,000000,32.2686,32.8315,32.2499,32.5858,43051.46118774,0
+TCBK.US,D,20170801,000000,32.5771,32.8953,32.3029,32.523,57422.986039923,0
+TCBK.US,D,20170802,000000,32.5318,32.6909,32.2773,32.462,83983.534732596,0
+TCBK.US,D,20170803,000000,32.4011,32.6909,32.4011,32.6114,92937.489442881,0
+TCBK.US,D,20170804,000000,32.8069,33.3816,32.5858,33.2872,107709.07161671,0
+TCBK.US,D,20170807,000000,32.9404,33.4494,32.2646,33.2912,110417.85668765,0
+TCBK.US,D,20170808,000000,33.1586,34.0702,33.1487,33.4415,66669.094570336,0
+TCBK.US,D,20170809,000000,33.2381,33.2735,32.8167,33.2302,72807.378665723,0
+TCBK.US,D,20170810,000000,32.9897,32.9897,32.3471,32.462,87463.931635104,0
+TCBK.US,D,20170811,000000,32.6389,32.6478,31.8078,32.0917,72526.42237877,0
+TCBK.US,D,20170814,000000,32.5584,33.082,32.4011,32.9994,52179.486641028,0
+TCBK.US,D,20170815,000000,33.1409,33.1409,32.7538,32.7705,36794.076057667,0
+TCBK.US,D,20170816,000000,32.8402,33.0092,32.2312,32.3471,53447.861762563,0
+TCBK.US,D,20170817,000000,32.2056,32.3226,31.244,31.2694,63977.614777932,0
+TCBK.US,D,20170818,000000,31.0484,31.685,30.7478,31.3216,112251.19825577,0
+TCBK.US,D,20170821,000000,31.1996,31.4551,31.0858,31.4208,34107.68605307,0
+TCBK.US,D,20170822,000000,31.4994,31.6762,31.4021,31.4905,55066.414285227,0
+TCBK.US,D,20170823,000000,31.1732,31.738,31.1732,31.412,27407.489383777,0
+TCBK.US,D,20170824,000000,31.4551,31.6948,31.2086,31.5711,28820.414479034,0
+TCBK.US,D,20170825,000000,31.6762,31.9237,31.464,31.6948,28648.379651154,0
+TCBK.US,D,20170828,000000,31.5898,31.7892,31.3314,31.4994,40586.985931533,0
+TCBK.US,D,20170829,000000,31.128,31.5258,31.0092,31.3127,51547.334995384,0
+TCBK.US,D,20170830,000000,31.3216,31.6948,31.2163,31.2871,58080.586624604,0
+TCBK.US,D,20170831,000000,31.3402,31.8717,31.1996,31.4208,93219.463687395,0
+TCBK.US,D,20170901,000000,31.412,31.7636,31.2694,31.4375,59976.023603975,0
+TCBK.US,D,20170905,000000,31.2694,31.4021,30.3972,30.4688,68791.536085906,0
+TCBK.US,D,20170906,000000,30.6006,30.7429,30.2831,30.3854,45206.477345274,0
+TCBK.US,D,20170907,000000,30.3323,30.3854,29.459,29.6711,80406.431861752,0
+TCBK.US,D,20170908,000000,29.6811,30.5121,29.6811,30.0965,49132.739659687,0
+TCBK.US,D,20170911,000000,30.35,30.8804,29.9374,30.794,61694.335967658,0
+TCBK.US,D,20170912,000000,30.8637,31.5534,30.4845,31.3402,52538.825660211,0
+TCBK.US,D,20170913,000000,31.8156,31.8156,31.1447,31.5348,47684.18604978,0
+TCBK.US,D,20170914,000000,31.6399,31.6399,30.9758,31.0456,40430.220467074,0
+TCBK.US,D,20170915,000000,31.1025,31.5898,30.7086,30.9944,170828.54817035,0
+TCBK.US,D,20170918,000000,30.8343,31.7989,30.8343,31.2783,70136.258024546,0
+TCBK.US,D,20170919,000000,31.1978,31.6399,31.1516,31.2243,58399.207341328,0
+TCBK.US,D,20170920,000000,31.3304,32.075,31.1172,31.8176,120550.60625407,0
+TCBK.US,D,20170921,000000,31.7989,32.6015,31.7989,32.3864,65180.840615535,0
+TCBK.US,D,20170922,000000,32.1478,32.8285,32.1163,32.7598,47188.440717368,0
+TCBK.US,D,20170925,000000,32.8216,32.9572,32.5367,32.8923,36955.931309934,0
+TCBK.US,D,20170926,000000,33.0171,33.586,32.4543,33.4179,99869.780436177,0
+TCBK.US,D,20170927,000000,33.6998,35.2176,33.081,35.1537,120896.71182495,0
+TCBK.US,D,20170928,000000,35.029,35.7756,34.4798,35.7491,117846.91097093,0
+TCBK.US,D,20170929,000000,35.8296,36.4082,35.8198,36.1587,111532.52021741,0
+TCBK.US,D,20171002,000000,36.1675,36.3345,35.7569,36.254,126295.95873074,0
+TCBK.US,D,20171003,000000,36.4063,36.4495,35.8335,36.2029,63632.527164609,0
+TCBK.US,D,20171004,000000,36.0526,36.3168,35.4818,35.7402,79299.911992485,0
+TCBK.US,D,20171005,000000,35.7402,36.3709,35.0476,36.1203,120756.23368148,0
+TCBK.US,D,20171006,000000,36.2726,36.5025,36.1675,36.3974,109581.09557217,0
+TCBK.US,D,20171009,000000,36.3434,36.6902,36.2814,36.6282,72068.341476129,0
+TCBK.US,D,20171010,000000,36.8051,37.089,36.7383,37.0792,79976.853770832,0
+TCBK.US,D,20171011,000000,37.0635,37.3738,36.6813,37.1322,67996.511230434,0
+TCBK.US,D,20171012,000000,37.2305,37.3385,36.8856,37.2579,85061.551790144,0
+TCBK.US,D,20171013,000000,37.1695,37.2579,36.7962,37.0104,114128.31199904,0
+TCBK.US,D,20171016,000000,37.0202,37.9583,36.9554,37.2913,112736.76401258,0
+TCBK.US,D,20171017,000000,37.366,37.5733,36.7333,36.8856,92314.49941529,0
+TCBK.US,D,20171018,000000,37.3473,37.8435,36.6813,37.2402,59720.516256057,0
+TCBK.US,D,20171019,000000,37.0555,37.3895,36.8247,37.2492,88585.720867793,0
+TCBK.US,D,20171020,000000,37.6832,37.9506,37.4514,37.7099,124780.21992178,0
+TCBK.US,D,20171023,000000,37.6655,37.8522,37.2492,37.3473,78725.783927842,0
+TCBK.US,D,20171024,000000,37.478,37.9583,37.478,37.6125,100070.31807578,0
+TCBK.US,D,20171025,000000,37.7099,37.9583,37.3286,37.4554,136609.90474309,0
+TCBK.US,D,20171026,000000,37.6401,37.7865,37.3562,37.7099,98891.523219649,0
+TCBK.US,D,20171027,000000,37.5232,38.3493,37.5232,38.0821,65085.152604761,0
+TCBK.US,D,20171030,000000,37.4868,38.0311,36.8856,37.1421,62919.956871613,0
+TCBK.US,D,20171031,000000,37.1892,37.4269,36.4937,36.752,122380.8939495,0
+TCBK.US,D,20171101,000000,37.0713,37.0713,36.1587,36.4937,68547.226271164,0
+TCBK.US,D,20171102,000000,36.3531,37.1794,35.9808,37.0005,144999.91096435,0
+TCBK.US,D,20171103,000000,37.0281,37.1037,36.4672,36.5025,78092.614324636,0
+TCBK.US,D,20171106,000000,36.4151,36.7697,36.1852,36.3886,93538.084404121,0
+TCBK.US,D,20171107,000000,36.309,36.3787,35.2607,35.5909,96571.597937164,0
+TCBK.US,D,20171108,000000,35.4189,35.807,34.9338,35.7402,120673.779119,0
+TCBK.US,D,20171109,000000,35.4721,35.7756,34.969,35.4189,56560.775985397,0
+TCBK.US,D,20171110,000000,35.4102,35.865,35.3227,35.4287,69737.218660468,0
+TCBK.US,D,20171113,000000,35.1007,36.0252,35.1007,35.9004,56528.201343432,0
+TCBK.US,D,20171114,000000,35.641,36.2814,35.4828,36.2629,87557.583730756,0
+TCBK.US,D,20171115,000000,35.9985,36.476,34.9238,36.14,158420.66345416,0
+TCBK.US,D,20171116,000000,36.4338,36.752,36.14,36.6548,72247.50200694,0
+TCBK.US,D,20171117,000000,36.4672,37.1037,36.254,36.7864,113041.13332344,0
+TCBK.US,D,20171120,000000,36.9121,37.1794,36.7333,36.9121,70175.958369442,0
+TCBK.US,D,20171121,000000,37.1234,37.1234,36.6725,36.8493,84502.693088922,0
+TCBK.US,D,20171122,000000,36.9828,36.9828,36.3531,36.3886,57440.291318467,0
+TCBK.US,D,20171124,000000,36.4426,36.4426,35.9524,36.0252,46131.800768609,0
+TCBK.US,D,20171127,000000,35.9622,36.6185,35.9622,36.2029,114249.44894885,0
+TCBK.US,D,20171128,000000,36.2274,37.1597,36.1498,37.0378,125032.67339702,0
+TCBK.US,D,20171129,000000,37.3012,38.8592,36.4937,38.5262,69199.737068036,0
+TCBK.US,D,20171130,000000,38.6686,38.6686,36.1125,37.2825,207600.22916166,0
+TCBK.US,D,20171201,000000,37.1322,38.1077,36.1125,37.3738,60424.942888562,0
+TCBK.US,D,20171204,000000,37.9673,38.425,37.6922,37.8522,58674.055882912,0
+TCBK.US,D,20171205,000000,38.0487,38.0487,37.084,37.2668,88657.995854654,0
+TCBK.US,D,20171206,000000,37.0635,38.2265,36.699,37.0713,46734.431644972,0
+TCBK.US,D,20171207,000000,36.8935,37.533,36.8935,37.1037,45953.658195361,0
+TCBK.US,D,20171208,000000,37.3385,37.3827,36.8935,36.9456,76419.092093656,0
+TCBK.US,D,20171211,000000,36.9554,37.089,36.4672,36.6813,50861.231598984,0
+TCBK.US,D,20171212,000000,35.7067,35.9347,34.1104,35.3601,226467.0546051,0
+TCBK.US,D,20171213,000000,35.2874,35.4916,34.7912,34.9062,161450.10515696,0
+TCBK.US,D,20171214,000000,35.1105,35.4661,34.3365,34.5693,88891.108136221,0
+TCBK.US,D,20171215,000000,34.5693,35.5142,34.5693,35.4062,371478.16310262,0
+TCBK.US,D,20171218,000000,35.6823,35.8473,35.3443,35.5742,219398.35729858,0
+TCBK.US,D,20171219,000000,35.6537,35.7599,35.192,35.6173,124893.2132111,0
+TCBK.US,D,20171220,000000,35.752,36.1774,33.964,35.9937,116689.49322359,0
+TCBK.US,D,20171221,000000,36.1008,36.1989,35.5839,35.8433,68485.130859916,0
+TCBK.US,D,20171222,000000,35.8335,35.8335,35.1479,35.1743,61102.902624471,0
+TCBK.US,D,20171226,000000,35.1832,35.2373,34.6301,34.6654,30866.509177496,0
+TCBK.US,D,20171227,000000,34.6567,34.8434,34.2637,34.3188,44682.229201141,0
+TCBK.US,D,20171228,000000,34.4081,34.7372,34.0053,34.5603,96759.920086028,0
+TCBK.US,D,20171229,000000,34.5132,34.747,33.7401,33.7401,56915.025216773,0
+TCBK.US,D,20180102,000000,33.964,34.3365,33.964,33.964,80352.480110996,0
+TCBK.US,D,20180103,000000,33.972,34.3462,33.7744,34.3188,140783.53074492,0
+TCBK.US,D,20180104,000000,34.4622,34.6744,34.2401,34.578,109779.59729664,0
+TCBK.US,D,20180105,000000,34.5947,34.5947,34.1743,34.3983,90125.890658228,0
+TCBK.US,D,20180108,000000,34.3089,34.4435,33.9259,34.3541,96652.016584517,0
+TCBK.US,D,20180109,000000,34.3462,35.1154,34.3462,34.5947,178277.96160486,0
+TCBK.US,D,20180110,000000,34.578,35.0673,34.471,34.6026,72509.117100226,0
+TCBK.US,D,20180111,000000,34.6831,35.2097,34.5947,35.1547,52824.871734971,0
+TCBK.US,D,20180112,000000,35.2971,35.5839,34.8983,35.1832,103492.69139729,0
+TCBK.US,D,20180116,000000,35.4317,35.6823,34.8434,34.8698,74069.646041889,0
+TCBK.US,D,20180117,000000,34.9876,35.2971,34.4395,35.2009,41238.478770845,0
+TCBK.US,D,20180118,000000,35.1389,35.2009,34.693,34.7372,50210.756717235,0
+TCBK.US,D,20180119,000000,34.7018,35.3807,34.7018,35.3247,64591.44318747,0
+TCBK.US,D,20180122,000000,35.2971,35.4121,34.4788,34.8364,77106.213447617,0
+TCBK.US,D,20180123,000000,34.7725,34.8983,34.3983,34.5407,51759.070168161,0
+TCBK.US,D,20180124,000000,34.6567,34.8089,34.2991,34.3089,60691.647769656,0
+TCBK.US,D,20180125,000000,34.5231,34.5231,33.8501,34.0417,65180.840615535,0
+TCBK.US,D,20180126,000000,34.1743,34.1743,33.3295,33.6045,204952.52154441,0
+TCBK.US,D,20180129,000000,33.5446,33.9002,33.0436,33.4434,88009.556888027,0
+TCBK.US,D,20180130,000000,33.3295,33.5997,33.0338,33.2745,72409.357259206,0
+TCBK.US,D,20180131,000000,33.2745,34.303,32.6684,32.9533,107716.19731963,0
+TCBK.US,D,20180201,000000,32.7765,33.5113,32.2873,33.3472,144708.77510178,0
+TCBK.US,D,20180202,000000,33.2832,33.58,32.5092,33.2067,95451.844619599,0
+TCBK.US,D,20180205,000000,33.0633,33.6723,32.5818,32.6438,169204.90585988,0
+TCBK.US,D,20180206,000000,32.1173,33.0338,31.8589,32.6684,138031.99145641,0
+TCBK.US,D,20180207,000000,32.465,32.8383,32.1585,32.7765,110279.4144593,0
+TCBK.US,D,20180208,000000,32.7765,32.7765,32.2696,32.3943,81492.592579792,0
+TCBK.US,D,20180209,000000,32.7598,33.3923,32.349,33.1409,108453.1985941,0
+TCBK.US,D,20180212,000000,33.2312,33.4434,32.526,32.7047,90557.504664272,0
+TCBK.US,D,20180213,000000,32.5908,32.912,32.5721,32.7598,51733.621229126,0
+TCBK.US,D,20180214,000000,32.5092,33.2391,32.5043,33.1781,64143.541860443,0
+TCBK.US,D,20180215,000000,33.355,33.6174,33.0269,33.5348,64354.259075658,0
+TCBK.US,D,20180216,000000,33.3383,33.9346,33.3383,33.8364,60092.070765977,0
+TCBK.US,D,20180220,000000,33.6576,33.9259,33.0269,33.1881,72675.044182738,0
+TCBK.US,D,20180221,000000,33.2244,33.9867,32.9217,33.8815,52940.918896974,0
+TCBK.US,D,20180222,000000,33.9965,34.0957,33.6311,33.7038,87894.527683586,0
+TCBK.US,D,20180223,000000,33.8815,34.1674,33.6576,34.1213,83559.046429483,0
+TCBK.US,D,20180226,000000,34.2725,34.2725,33.7401,34.1841,53792.949375885,0
+TCBK.US,D,20180227,000000,34.1841,34.7372,33.8364,33.9082,126221.64782876,0
+TCBK.US,D,20180228,000000,34.0781,34.1841,33.1684,33.2832,115245.01144393,0
+TCBK.US,D,20180301,000000,33.2244,33.58,32.9533,33.3747,99120.56367097,0
+TCBK.US,D,20180302,000000,33.2391,33.972,32.9022,33.8275,76378.373791199,0
+TCBK.US,D,20180305,000000,33.6134,34.2991,33.1684,34.2637,81480.377089054,0
+TCBK.US,D,20180306,000000,34.0781,34.747,33.7843,34.6831,61912.178885803,0
+TCBK.US,D,20180307,000000,34.4435,35.085,34.1743,35.0143,115263.33468004,0
+TCBK.US,D,20180308,000000,34.9956,34.9956,34.1046,34.3983,155505.23299824,0
+TCBK.US,D,20180309,000000,34.6223,34.9876,34.1576,34.9338,64991.50050911,0
+TCBK.US,D,20180312,000000,34.9876,35.1017,34.639,34.8983,45154.561509643,0
+TCBK.US,D,20180313,000000,35.0486,35.1204,34.2863,34.9338,82060.612899066,0
+TCBK.US,D,20180314,000000,35.636,35.636,34.8797,35.4219,184200.43869721,0
+TCBK.US,D,20180315,000000,35.6016,35.7981,35.1636,35.4946,157247.9763434,0
+TCBK.US,D,20180316,000000,35.3983,35.7205,35.1282,35.4219,166377.01975425,0
+TCBK.US,D,20180319,000000,35.4317,35.5142,34.8334,35.4121,70821.343463384,0
+TCBK.US,D,20180320,000000,35.4749,35.6733,35.0034,35.028,40902.552775575,0
+TCBK.US,D,20180321,000000,35.1095,35.3148,34.7873,35.028,34473.132817621,0
+TCBK.US,D,20180322,000000,34.7618,35.1733,34.1085,34.1253,63861.567615929,0
+TCBK.US,D,20180323,000000,34.2156,35.1733,32.6929,32.7381,113831.0683911,0
+TCBK.US,D,20180326,000000,33.1871,33.4984,32.6487,33.4621,121708.0240014,0
+TCBK.US,D,20180327,000000,33.6144,33.7519,33.1399,33.2832,125316.68355665,0
+TCBK.US,D,20180328,000000,33.355,34.0898,33.0623,33.7863,77718.005942032,0
+TCBK.US,D,20180329,000000,33.9032,33.967,33.2832,33.3109,196750.83747201,0
+TCBK.US,D,20180402,000000,33.3019,35.2884,32.353,32.801,90372.236388093,0
+TCBK.US,D,20180403,000000,32.9297,33.1212,32.6045,33.0623,78728.837800526,0
+TCBK.US,D,20180404,000000,32.7381,33.6871,32.3844,33.5456,79443.444008645,0
+TCBK.US,D,20180405,000000,33.9032,34.134,33.3668,33.7322,53129.241045837,0
+TCBK.US,D,20180406,000000,33.4788,33.6399,32.6232,32.8363,90450.619120322,0
+TCBK.US,D,20180409,000000,33.0249,33.4356,32.7017,32.8265,58066.335218743,0
+TCBK.US,D,20180410,000000,33.0977,33.6595,32.9787,33.527,39597.531181828,0
+TCBK.US,D,20180411,000000,33.4022,33.5623,33.2145,33.4022,39970.10364931,0
+TCBK.US,D,20180412,000000,33.4984,34.0986,33.4984,33.8295,42885.534105228,0
+TCBK.US,D,20180413,000000,34.0083,34.0083,33.1477,33.2489,55355.514232671,0
+TCBK.US,D,20180416,000000,33.4532,33.8108,33.2302,33.5977,57254.005084727,0
+TCBK.US,D,20180417,000000,33.7587,33.9425,33.0525,33.1968,80430.862843227,0
+TCBK.US,D,20180418,000000,33.2656,33.5554,33.1124,33.1212,60437.1583793,0
+TCBK.US,D,20180419,000000,33.0426,33.6782,33.0426,33.5357,39635.195611602,0
+TCBK.US,D,20180420,000000,33.4199,33.8747,33.4199,33.6321,35543.006214678,0
+TCBK.US,D,20180423,000000,33.7666,33.8482,33.5357,33.7666,43019.904503336,0
+TCBK.US,D,20180424,000000,33.9376,34.2961,33.6694,34.0898,64330.846051746,0
+TCBK.US,D,20180425,000000,34.1085,34.2961,33.803,33.9739,48434.42077255,0
+TCBK.US,D,20180426,000000,33.9817,34.1253,33.6399,33.8658,44762.647848494,0
+TCBK.US,D,20180427,000000,33.8206,34.5564,33.8206,34.134,107826.13673626,0
+TCBK.US,D,20180430,000000,34.197,34.3412,33.4287,33.4434,90394.631454443,0
+TCBK.US,D,20180501,000000,33.3196,33.6231,32.7341,33.4621,129097.37793978,0
+TCBK.US,D,20180502,000000,33.355,33.9523,33.355,33.7145,136941.75890812,0
+TCBK.US,D,20180503,000000,33.6595,33.9896,33.3383,33.4199,92553.719442224,0
+TCBK.US,D,20180504,000000,33.2489,33.6871,33.0426,33.3295,112795.80555114,0
+TCBK.US,D,20180507,000000,33.4709,33.4709,33.0249,33.1968,93164.493979078,0
+TCBK.US,D,20180508,000000,33.1871,33.692,33.1871,33.5073,75708.557715781,0
+TCBK.US,D,20180509,000000,33.4984,33.8206,33.4022,33.5977,57669.331769787,0
+TCBK.US,D,20180510,000000,33.5907,33.6321,33.3383,33.4022,49145.973107985,0
+TCBK.US,D,20180511,000000,33.5711,34.0083,33.1968,33.6871,87509.739725369,0
+TCBK.US,D,20180514,000000,33.8482,33.8482,33.3423,33.4199,74699.761772409,0
+TCBK.US,D,20180515,000000,33.2568,33.8658,33.2489,33.6959,74961.376865696,0
+TCBK.US,D,20180516,000000,33.7421,34.1163,33.5171,34.0898,122626.22172181,0
+TCBK.US,D,20180517,000000,34.1694,34.7166,33.9896,34.5997,90373.254345653,0
+TCBK.US,D,20180518,000000,34.7618,34.9219,34.6086,34.806,105678.24628166,0
+TCBK.US,D,20180521,000000,34.7873,35.2804,34.7873,35.1823,74759.821268534,0
+TCBK.US,D,20180522,000000,35.1733,35.693,35.0466,35.2087,54448.514045443,0
+TCBK.US,D,20180523,000000,35.0908,35.4121,35.0653,35.083,157239.8326829,0
+TCBK.US,D,20180524,000000,35.0752,35.0997,34.3412,35.0908,44253.669067782,0
+TCBK.US,D,20180525,000000,34.9936,35.1999,34.1615,35.1194,63064.506845334,0
+TCBK.US,D,20180529,000000,35.083,35.2961,34.4484,34.6439,113875.85852381,0
+TCBK.US,D,20180530,000000,34.6891,35.2884,34.6891,35.1823,52902.236509639,0
+TCBK.US,D,20180531,000000,35.1636,35.257,34.752,34.8334,64557.850587943,0
+TCBK.US,D,20180601,000000,34.8257,35.5329,34.4298,35.4121,87670.577020073,0
+TCBK.US,D,20180604,000000,35.4946,35.9789,35.1626,35.9328,87319.381661382,0
+TCBK.US,D,20180605,000000,35.8807,36.0673,34.9042,35.693,94875.680639831,0
+TCBK.US,D,20180606,000000,35.7451,36.1115,35.7451,35.9789,108011.40501245,0
+TCBK.US,D,20180607,000000,36.0232,36.139,35.5045,35.9965,64392.941462993,0
+TCBK.US,D,20180608,000000,35.9691,36.1115,35.2804,35.808,76549.390661517,0
+TCBK.US,D,20180611,000000,35.7981,35.9111,34.9091,34.9582,96344.593400967,0
+TCBK.US,D,20180612,000000,34.9495,35.0653,34.304,34.4298,103646.40298906,0
+TCBK.US,D,20180613,000000,34.4032,34.7343,33.8982,34.3412,146263.19629807,0
+TCBK.US,D,20180614,000000,34.4838,35.1861,33.965,34.5289,138086.96116472,0
+TCBK.US,D,20180615,000000,34.3138,34.9699,34.2107,34.9248,215902.69103265,0
+TCBK.US,D,20180618,000000,34.7107,35.0693,34.4759,34.9966,57229.574103252,0
+TCBK.US,D,20180619,000000,34.7539,35.3668,34.5663,35.3295,89753.318190747,0
+TCBK.US,D,20180620,000000,35.4367,35.6341,35.2754,35.5644,77281.302148182,0
+TCBK.US,D,20180621,000000,35.5722,35.7087,35.2421,35.3198,45028.334772026,0
+TCBK.US,D,20180622,000000,35.4464,35.9582,35.3668,35.752,292233.22081846,0
+TCBK.US,D,20180625,000000,35.6341,35.6341,35.0506,35.1419,132843.46176582,0
+TCBK.US,D,20180626,000000,35.2667,35.3571,34.7008,35.2038,71294.693729447,0
+TCBK.US,D,20180627,000000,35.2127,35.2127,34.5202,34.7628,114976.27064771,0
+TCBK.US,D,20180628,000000,34.7539,35.0063,34.413,34.5015,130994.85083427,0
+TCBK.US,D,20180629,000000,34.6547,34.7893,33.6566,33.6664,141696.63867753,0
+TCBK.US,D,20180702,000000,33.577,34.187,33.5683,34.1606,68104.414731945,0
+TCBK.US,D,20180703,000000,34.2156,34.3412,33.9189,33.9798,52204.935580064,0
+TCBK.US,D,20180705,000000,34.187,34.4759,33.9729,34.4032,116088.89826234,0
+TCBK.US,D,20180706,000000,34.3934,34.6547,34.1606,34.5289,166635.58097485,0
+TCBK.US,D,20180709,000000,34.6096,35.4464,34.5379,35.2754,144542.84801927,0
+TCBK.US,D,20180710,000000,35.1773,35.5644,31.5445,34.9699,137215.58949214,0
+TCBK.US,D,20180711,000000,34.8511,35.1134,34.1153,34.1606,121450.48073836,0
+TCBK.US,D,20180712,000000,34.3412,34.3412,32.9316,33.5868,158621.20109375,0
+TCBK.US,D,20180713,000000,33.3796,33.7077,33.1811,33.2441,79937.153425935,0
+TCBK.US,D,20180716,000000,33.1252,33.5603,33.0515,33.3875,78388.83997501,0
+TCBK.US,D,20180717,000000,33.2618,33.5033,33.1252,33.2528,94146.823025852,0
+TCBK.US,D,20180718,000000,33.1714,33.6566,33.1714,33.467,81349.060563631,0
+TCBK.US,D,20180719,000000,33.4749,33.7293,33.3147,33.6104,112558.62143933,0
+TCBK.US,D,20180720,000000,33.4846,33.9366,33.4846,33.9189,145655.4756339,0
+TCBK.US,D,20180723,000000,33.8915,34.6547,33.8915,34.467,99898.283247898,0
+TCBK.US,D,20180724,000000,34.3747,34.8895,34.1507,34.3934,93590.000239753,0
+TCBK.US,D,20180725,000000,34.4493,34.4493,33.9425,34.2677,135748.71264612,0
+TCBK.US,D,20180726,000000,34.2518,35.2402,34.2518,35.1773,101066.89852841,0
+TCBK.US,D,20180727,000000,35.0408,35.4858,34.9699,35.1508,113542.98640122,0
+TCBK.US,D,20180730,000000,35.1419,35.4367,34.7716,34.7814,96909.559847557,0
+TCBK.US,D,20180731,000000,34.9248,34.9602,34.5202,34.8983,100832.76828928,0
+TCBK.US,D,20180801,000000,35.0309,35.4092,34.6547,35.0948,64141.505945321,0
+TCBK.US,D,20180802,000000,34.8698,35.5103,34.8698,35.4711,55139.707229649,0
+TCBK.US,D,20180803,000000,35.4808,35.5545,34.8698,34.9523,59642.133523827,0
+TCBK.US,D,20180806,000000,35.0152,35.1773,34.8354,34.9789,49562.317750608,0
+TCBK.US,D,20180807,000000,35.0309,35.3198,35.0309,35.0603,46304.853554052,0
+TCBK.US,D,20180808,000000,35.086,35.4622,34.8354,35.3855,106358.24193269,0
+TCBK.US,D,20180809,000000,35.3855,35.529,35.1321,35.2038,47465.325174075,0
+TCBK.US,D,20180810,000000,35.0408,35.5644,35.0408,35.3472,37603.352319,0
+TCBK.US,D,20180813,000000,35.3855,35.695,35.1222,35.2127,60500.271748108,0
+TCBK.US,D,20180814,000000,35.2303,35.69,34.2332,35.3011,83706.650275889,0
+TCBK.US,D,20180815,000000,35.2038,35.529,34.9151,34.9602,61307.512094317,0
+TCBK.US,D,20180816,000000,35.0948,35.6803,35.0948,35.4032,86946.809193901,0
+TCBK.US,D,20180817,000000,35.3668,35.5457,34.8354,35.2844,216857.53522526,0
+TCBK.US,D,20180820,000000,35.2931,35.3472,34.8983,35.2303,44581.451402561,0
+TCBK.US,D,20180821,000000,35.3011,35.8512,35.0603,35.6243,55753.535639188,0
+TCBK.US,D,20180822,000000,35.6145,35.805,35.4711,35.5545,35470.731227817,0
+TCBK.US,D,20180823,000000,35.4622,35.6145,35.1419,35.1419,49526.689235958,0
+TCBK.US,D,20180824,000000,35.1321,35.3571,35.0408,35.1321,53070.199507274,0
+TCBK.US,D,20180827,000000,35.1773,35.2931,34.8354,34.8354,57445.381106274,0
+TCBK.US,D,20180828,000000,34.9789,34.9876,34.7765,34.7814,97041.894330542,0
+TCBK.US,D,20180829,000000,34.7893,34.9435,34.6635,34.7716,71773.133783316,0
+TCBK.US,D,20180830,000000,34.6911,35.086,34.583,34.8511,41050.156621981,0
+TCBK.US,D,20180831,000000,34.7107,35.0603,34.5476,34.9523,59049.682223079,0
+TCBK.US,D,20180904,000000,34.9151,35.257,34.5997,35.0603,70675.775532101,0
+TCBK.US,D,20180905,000000,35.0506,35.3668,33.0593,35.3394,63069.596633141,0
+TCBK.US,D,20180906,000000,35.3472,35.5909,35.1222,35.2303,61308.530051878,0
+TCBK.US,D,20180907,000000,35.2206,35.3944,34.7461,35.3472,48635.976369712,0
+TCBK.US,D,20180910,000000,35.4906,35.5457,35.086,35.2931,42128.173679529,0
+TCBK.US,D,20180911,000000,35.257,35.3944,35.1037,35.195,36774.734864001,0
+TCBK.US,D,20180912,000000,35.1134,35.2127,34.8354,34.8895,110744.62106486,0
+TCBK.US,D,20180913,000000,35.0063,35.0319,34.6724,34.753,87468.00346535,0
+TCBK.US,D,20180914,000000,34.6537,35.1783,34.3737,35.0702,50260.636637744,0
+TCBK.US,D,20180917,000000,34.7981,35.0516,34.7893,35.024,78912.070161582,0
+TCBK.US,D,20180918,000000,34.8983,35.1144,34.7981,35.024,81733.848521848,0
+TCBK.US,D,20180919,000000,34.9876,35.3021,34.7176,34.9976,49889.082127825,0
+TCBK.US,D,20180920,000000,35.0702,35.5486,35.024,35.4396,33592.599526989,0
+TCBK.US,D,20180921,000000,35.4199,35.5486,35.1282,35.4838,296889.35870441,0
+TCBK.US,D,20180924,000000,35.3414,35.4199,34.5269,34.753,92873.358116511,0
+TCBK.US,D,20180925,000000,34.7893,35.1194,34.4906,34.5182,68944.229720119,0
+TCBK.US,D,20180926,000000,34.6282,34.9699,34.5359,34.6714,243632.87296339,0
+TCBK.US,D,20180927,000000,34.7628,34.8511,34.4563,34.5083,160327.2979667,0
+TCBK.US,D,20180928,000000,34.5083,34.9071,34.5083,34.8698,116386.14187028,0
+TCBK.US,D,20181001,000000,34.9523,34.9523,33.7971,33.8315,99799.541364439,0
+TCBK.US,D,20181002,000000,33.8413,34.1841,33.7784,33.8776,119331.09309549,0
+TCBK.US,D,20181003,000000,33.9847,34.3659,33.5446,34.3108,103976.22123896,0
+TCBK.US,D,20181004,000000,34.3011,34.5859,34.0682,34.2932,69684.284867274,0
+TCBK.US,D,20181005,000000,34.3207,34.4563,33.7597,33.8776,52429.904201139,0
+TCBK.US,D,20181008,000000,33.8865,34.4995,33.6694,34.1134,52532.717914843,0
+TCBK.US,D,20181009,000000,34.0024,34.583,33.9062,33.97,60392.368246596,0
+TCBK.US,D,20181010,000000,33.8501,34.4818,33.5977,33.5977,74586.768483092,0
+TCBK.US,D,20181011,000000,33.4975,33.6408,32.5781,32.6134,83943.834387701,0
+TCBK.US,D,20181012,000000,32.9395,32.9395,31.1496,31.7204,116224.28661801,0
+TCBK.US,D,20181015,000000,31.6929,32.3677,31.6653,32.1545,52783.135474952,0
+TCBK.US,D,20181016,000000,32.2626,32.6939,31.7901,32.6752,67149.570539329,0
+TCBK.US,D,20181017,000000,32.6664,32.7528,32.0996,32.5781,50627.101359857,0
+TCBK.US,D,20181018,000000,32.4778,32.6615,32.0544,32.1074,51734.639186686,0
+TCBK.US,D,20181019,000000,32.0711,32.1978,31.5759,31.6369,58791.121002476,0
+TCBK.US,D,20181022,000000,31.6466,31.738,30.7793,30.9797,35913.542767036,0
+TCBK.US,D,20181023,000000,30.7174,31.4837,30.5729,31.3216,52841.159055954,0
+TCBK.US,D,20181024,000000,31.241,31.4757,30.1122,30.1309,54176.719376543,0
+TCBK.US,D,20181025,000000,30.2567,31.3588,30.2567,31.0691,76391.607239496,0
+TCBK.US,D,20181026,000000,30.7724,31.4305,30.3716,31.2685,65856.764436321,0
+TCBK.US,D,20181029,000000,31.5396,32.188,31.3765,31.855,75703.467927974,0
+TCBK.US,D,20181030,000000,31.8461,33.0475,31.8461,32.9906,126075.06193992,0
+TCBK.US,D,20181031,000000,33.2371,33.5348,32.4601,32.521,89252.483070527,0
+TCBK.US,D,20181101,000000,32.5781,33.081,32.5494,32.9032,75993.58583298,0
+TCBK.US,D,20181102,000000,33.0937,33.2381,32.7852,33.1537,70831.523038999,0
+TCBK.US,D,20181105,000000,33.076,33.135,32.6939,33.0378,54494.322135706,0
+TCBK.US,D,20181106,000000,32.9227,33.3167,32.7588,33.1537,38818.793647339,0
+TCBK.US,D,20181107,000000,33.1537,33.1831,32.5967,33.1075,48647.173902888,0
+TCBK.US,D,20181108,000000,33.0102,33.4699,33.0102,33.353,32374.104325965,0
+TCBK.US,D,20181109,000000,33.2989,33.3865,32.8559,33.0378,35159.23621402,0
+TCBK.US,D,20181112,000000,33.0201,33.4277,32.8659,33.1537,61094.75896398,0
+TCBK.US,D,20181113,000000,33.1448,33.6704,32.7538,32.7951,87186.029220836,0
+TCBK.US,D,20181114,000000,32.9473,33.135,31.855,32.0544,88368.895907211,0
+TCBK.US,D,20181115,000000,32.0544,33.0848,32.0544,33.0848,80091.882975272,0
+TCBK.US,D,20181116,000000,32.9227,33.4699,32.9227,33.409,57980.826783584,0
+TCBK.US,D,20181119,000000,33.4002,33.9503,33.1929,33.6144,229666.49522065,0
+TCBK.US,D,20181120,000000,33.3266,33.8128,32.9749,33.2459,57057.539275373,0
+TCBK.US,D,20181121,000000,33.2538,33.7686,33.1075,33.2459,47697.419498079,0
+TCBK.US,D,20181123,000000,33.0378,33.5446,32.9553,33.353,34440.558175656,0
+TCBK.US,D,20181126,000000,33.5348,34.0948,33.5348,33.9062,90311.158934408,0
+TCBK.US,D,20181127,000000,33.7155,34.0819,33.7155,33.97,63858.513743245,0
+TCBK.US,D,20181128,000000,33.9847,34.7176,33.7597,34.6625,79786.495706845,0
+TCBK.US,D,20181129,000000,34.5182,34.6802,34.1841,34.3011,44468.458113242,0
+TCBK.US,D,20181130,000000,34.3108,34.8177,34.0495,34.7176,81616.783402285,0
+TCBK.US,D,20181203,000000,34.8698,34.8698,34.0397,34.5083,158055.21668961,0
+TCBK.US,D,20181204,000000,34.3011,34.3826,32.7126,32.8559,193152.35749239,0
+TCBK.US,D,20181206,000000,32.521,33.6231,32.1978,32.8295,78430.576235028,0
+TCBK.US,D,20181207,000000,32.7588,33.353,32.5043,32.8846,134145.42948689,0
+TCBK.US,D,20181210,000000,32.8659,33.081,32.1792,32.6851,72963.126172621,0
+TCBK.US,D,20181211,000000,32.913,32.9827,32.2803,32.4954,64223.960507797,0
+TCBK.US,D,20181212,000000,32.6939,33.3825,32.518,33.0201,96392.437406354,0
+TCBK.US,D,20181213,000000,33.0328,33.519,32.4483,32.5014,99627.506536559,0
+TCBK.US,D,20181214,000000,32.3638,32.6162,31.9404,32.0023,131858.07884636,0
+TCBK.US,D,20181217,000000,31.8303,32.5651,31.3962,31.8019,92912.040503845,0
+TCBK.US,D,20181218,000000,32.0318,32.0947,31.2322,31.2685,69418.597943742,0
+TCBK.US,D,20181219,000000,31.2852,31.5171,30.1339,30.2517,79946.31504399,0
+TCBK.US,D,20181220,000000,30.2517,31.1585,30.0985,30.2704,100543.66834184,0
+TCBK.US,D,20181221,000000,30.2803,30.5504,28.9373,29.8254,161689.32518389,0
+TCBK.US,D,20181224,000000,29.6811,29.8785,28.179,29.0071,46763.952414253,0
+TCBK.US,D,20181226,000000,29.1987,29.9256,28.8794,29.8608,156636.18384898,0
+TCBK.US,D,20181227,000000,29.6063,29.8166,28.6181,29.5169,173878.34902438,0
+TCBK.US,D,20181228,000000,29.5072,30.7144,28.8608,30.3765,126906.7332676,0
+TCBK.US,D,20181231,000000,30.406,30.7233,30.1152,30.6683,83519.346084587,0
+TCBK.US,D,20190102,000000,30.3245,31.1388,30.3245,30.7793,159476.28544536,0
+TCBK.US,D,20190103,000000,30.6339,31.1762,30.4521,30.9325,85397.477785414,0
+TCBK.US,D,20190104,000000,31.2233,31.4934,30.8588,31.2233,147247.56125997,0
+TCBK.US,D,20190107,000000,31.1231,31.4492,30.8588,31.2773,152825.96869657,0
+TCBK.US,D,20190108,000000,31.3402,32.7941,31.1762,31.7233,97587.519583466,0
+TCBK.US,D,20190109,000000,31.7233,31.9041,31.4934,31.7587,66152.990086695,0
+TCBK.US,D,20190110,000000,31.6045,32.0121,31.5308,31.7764,106446.80424054,0
+TCBK.US,D,20190111,000000,31.6576,31.7675,31.5691,31.5779,87574.889009299,0
+TCBK.US,D,20190114,000000,31.4217,31.6948,31.2507,31.2507,87202.316541818,0
+TCBK.US,D,20190115,000000,31.2136,31.3962,31.0878,31.3501,115646.08672312,0
+TCBK.US,D,20190116,000000,31.4404,32.0583,31.404,32.022,190143.27494081,0
+TCBK.US,D,20190117,000000,31.913,32.2763,31.7047,32.1929,121126.77023383,0
+TCBK.US,D,20190118,000000,32.2106,32.5848,32.2106,32.4218,68582.854785814,0
+TCBK.US,D,20190122,000000,32.3117,32.5112,31.9669,32.1201,74641.738191409,0
+TCBK.US,D,20190123,000000,32.1398,32.2586,31.858,32.1929,57738.552883965,0
+TCBK.US,D,20190124,000000,32.1044,32.3167,31.858,32.1398,48716.395017064,0
+TCBK.US,D,20190125,000000,32.2106,32.3933,32.022,32.1664,112289.88064311,0
+TCBK.US,D,20190128,000000,31.9935,32.1496,31.4492,31.858,107589.97058202,0
+TCBK.US,D,20190129,000000,31.858,32.2205,31.8216,32.1752,49056.39284258,0
+TCBK.US,D,20190130,000000,32.6732,34.3079,32.5465,34.2371,169727.1180889,0
+TCBK.US,D,20190131,000000,34.2628,34.5987,33.7549,34.2371,125873.50634275,0
+TCBK.US,D,20190201,000000,34.3462,34.7254,33.9896,34.026,113860.58916038,0
+TCBK.US,D,20190204,000000,34.026,34.582,33.6821,34.5349,64159.829181427,0
+TCBK.US,D,20190205,000000,34.4641,34.5349,34.0181,34.1438,75533.469015216,0
+TCBK.US,D,20190206,000000,34.135,34.4091,34.026,34.3265,41463.447391919,0
+TCBK.US,D,20190207,000000,34.3993,34.5446,33.9454,34.3079,76428.253711708,0
+TCBK.US,D,20190208,000000,34.1714,34.5192,34.0554,34.2705,49312.918148059,0
+TCBK.US,D,20190211,000000,34.2705,34.3993,33.9985,34.3993,42308.352167901,0
+TCBK.US,D,20190212,000000,34.5349,35.0437,34.5349,34.8611,58550.883017981,0
+TCBK.US,D,20190213,000000,34.8611,35.1989,34.8177,34.9709,103071.25696685,0
+TCBK.US,D,20190214,000000,34.8708,35.0073,34.6173,34.6714,72883.72548283,0
+TCBK.US,D,20190215,000000,34.8354,35.8148,34.8227,35.6793,115160.52096633,0
+TCBK.US,D,20190219,000000,35.4779,35.9061,35.4239,35.5074,101032.28797133,0
+TCBK.US,D,20190220,000000,35.4975,36.0339,35.362,35.9965,39688.129404796,0
+TCBK.US,D,20190221,000000,35.9868,36.1223,35.641,36.0781,65494.371544453,0
+TCBK.US,D,20190222,000000,36.0879,36.2059,36.0142,36.1518,37947.421974761,0
+TCBK.US,D,20190225,000000,36.2156,36.6793,36.0614,36.4043,160472.86589799,0
+TCBK.US,D,20190226,000000,36.4043,36.4043,35.8148,35.9415,93055.572520006,0
+TCBK.US,D,20190227,000000,35.9415,36.3335,35.7431,36.307,68077.947835347,0
+TCBK.US,D,20190228,000000,36.3866,36.6224,36.1872,36.5044,120478.33126721,0
+TCBK.US,D,20190301,000000,36.6509,36.7756,36.2982,36.6312,50708.537964771,0
+TCBK.US,D,20190304,000000,36.5595,36.5762,36.2156,36.307,58105.017606077,0
+TCBK.US,D,20190305,000000,36.315,36.5762,35.9868,36.4141,65006.769872531,0
+TCBK.US,D,20190306,000000,36.3237,36.5428,35.6331,36.2236,209857.04107535,0
+TCBK.US,D,20190307,000000,36.142,36.2697,35.2884,35.5889,72562.05089342,0
+TCBK.US,D,20190308,000000,35.3718,35.7343,35.1518,35.5968,63713.963769523,0
+TCBK.US,D,20190311,000000,35.7264,36.1872,35.3895,36.0614,43800.677952949,0
+TCBK.US,D,20190312,000000,36.0526,36.1872,35.641,36.0142,95420.287935193,0
+TCBK.US,D,20190313,000000,36.1056,36.2982,35.5968,36.2697,90214.452966072,0
+TCBK.US,D,20190314,000000,36.2982,36.4819,34.194,36.2402,90480.139889603,0
+TCBK.US,D,20190315,000000,36.25,36.752,36.2196,36.6155,244344.42529883,0
+TCBK.US,D,20190318,000000,36.6332,37.0084,36.5526,36.7707,72479.596330945,0
+TCBK.US,D,20190319,000000,36.98,37.0182,35.9769,36.0418,68301.89849886,0
+TCBK.US,D,20190320,000000,36.1597,36.3335,35.4297,35.4739,84676.763831926,0
+TCBK.US,D,20190321,000000,35.3099,35.7491,35.0378,35.3954,141720.05170144,0
+TCBK.US,D,20190322,000000,35.2353,35.3011,33.7342,33.8432,155402.41928454,0
+TCBK.US,D,20190325,000000,33.8796,34.3639,33.5623,34.2264,117014.22168568,0
+TCBK.US,D,20190326,000000,34.4179,35.3394,34.4179,35.3394,84650.296935328,0
+TCBK.US,D,20190327,000000,35.2206,35.696,34.9111,35.5408,61599.665914446,0
+TCBK.US,D,20190328,000000,35.4072,35.8129,35.1743,35.7943,74608.145591881,0
+TCBK.US,D,20190329,000000,36.0683,36.0683,35.5939,35.8316,110913.60202006,0
+TCBK.US,D,20190401,000000,36.0958,36.4435,35.9042,36.1508,80805.47122583,0
+TCBK.US,D,20190402,000000,36.1597,36.1872,35.8689,35.9582,47308.559709615,0
+TCBK.US,D,20190403,000000,36.1872,36.3601,35.9131,36.0683,38323.048314926,0
+TCBK.US,D,20190404,000000,35.8689,36.3414,35.8168,36.307,58235.31617394,0
+TCBK.US,D,20190405,000000,36.315,36.5879,33.7273,36.5693,92608.689150541,0
+TCBK.US,D,20190408,000000,36.5251,36.6056,36.0045,36.1792,60535.900262758,0
+TCBK.US,D,20190409,000000,35.6577,36.2156,35.5585,35.5585,52871.697782796,0
+TCBK.US,D,20190410,000000,35.639,35.859,35.3345,35.8414,98847.751044508,0
+TCBK.US,D,20190411,000000,36.0132,36.1135,35.859,36.0516,45977.071219273,0
+TCBK.US,D,20190412,000000,36.2786,36.5251,36.0232,36.25,63969.47111744,0
+TCBK.US,D,20190415,000000,36.2599,36.4867,35.6577,35.7844,46716.108408866,0
+TCBK.US,D,20190416,000000,35.8031,36.3689,35.7756,36.3502,36397.072608712,0
+TCBK.US,D,20190417,000000,36.3502,36.3502,35.8689,36.2236,30632.378938368,0
+TCBK.US,D,20190418,000000,36.1213,36.2313,35.5978,35.7235,49225.373797776,0
+TCBK.US,D,20190422,000000,35.7147,35.7147,34.8374,35.0663,34631.934197203,0
+TCBK.US,D,20190423,000000,35.084,36.0604,34.0437,36.0604,58802.318535653,0
+TCBK.US,D,20190424,000000,35.9485,36.5251,35.8777,36.4691,61381.8229963,0
+TCBK.US,D,20190425,000000,36.3601,36.5153,35.6862,36.0604,23718.411181177,0
+TCBK.US,D,20190426,000000,37.2442,37.2442,35.7147,36.3787,50834.764702388,0
+TCBK.US,D,20190429,000000,36.4789,37.0084,36.2883,36.5054,70562.782242784,0
+TCBK.US,D,20190430,000000,36.5968,36.807,36.2599,36.3964,70267.57454997,0
+TCBK.US,D,20190501,000000,36.4612,36.7618,36.0232,36.5615,58008.311637741,0
+TCBK.US,D,20190502,000000,36.6242,36.8896,36.5054,36.8267,27231.382725652,0
+TCBK.US,D,20190503,000000,36.7972,37.528,36.7972,37.4643,88721.109223464,0
+TCBK.US,D,20190506,000000,37.1823,37.6735,37.1155,37.6008,36232.163483761,0
+TCBK.US,D,20190507,000000,37.2806,37.4671,36.8719,37.0545,39306.395319262,0
+TCBK.US,D,20190508,000000,37.0271,37.2619,36.5438,36.6056,53047.804440923,0
+TCBK.US,D,20190509,000000,36.2982,36.698,36.0673,36.5781,41961.228639455,0
+TCBK.US,D,20190510,000000,36.5438,36.8267,36.0771,36.7884,52786.189347637,0
+TCBK.US,D,20190513,000000,36.307,36.4248,35.7048,35.7943,57805.738083019,0
+TCBK.US,D,20190514,000000,35.9042,36.315,35.5035,36.141,50700.39430428,0
+TCBK.US,D,20190515,000000,35.8777,36.0958,35.3768,35.9131,29577.774904734,0
+TCBK.US,D,20190516,000000,35.9397,36.4347,35.9397,36.1597,27804.492832733,0
+TCBK.US,D,20190517,000000,35.8875,36.3237,35.7569,35.8031,40702.015135974,0
+TCBK.US,D,20190520,000000,35.7756,36.3237,35.5035,36.0132,29784.420289702,0
+TCBK.US,D,20190521,000000,36.1508,36.5054,36.0132,36.2059,37765.207571266,0
+TCBK.US,D,20190522,000000,36.0958,36.2697,35.7324,35.9769,37297.965050572,0
+TCBK.US,D,20190523,000000,35.7235,35.7235,34.6183,34.8551,39652.500890146,0
+TCBK.US,D,20190524,000000,35.0575,35.4396,34.9642,35.3571,26131.988559314,0
+TCBK.US,D,20190528,000000,35.257,35.4297,34.9022,35.257,75959.993233453,0
+TCBK.US,D,20190529,000000,34.9642,35.1479,34.7548,35.0378,82366.000167494,0
+TCBK.US,D,20190530,000000,35.1743,35.3571,34.19,34.5742,49388.247007604,0
+TCBK.US,D,20190531,000000,34.134,34.2705,33.7794,34.0162,36968.146800671,0
+TCBK.US,D,20190603,000000,34.0338,34.2361,33.5151,34.1802,121275.3920378,0
+TCBK.US,D,20190604,000000,34.0486,34.8462,34.0486,34.7548,78748.178994193,0
+TCBK.US,D,20190605,000000,34.6921,34.9189,34.134,34.635,49626.449076978,0
+TCBK.US,D,20190606,000000,34.635,34.9189,34.134,34.6635,56550.596409784,0
+TCBK.US,D,20190607,000000,34.7185,34.7372,34.3079,34.3806,36241.325101814,0
+TCBK.US,D,20190610,000000,34.3462,35.2931,34.2538,34.7725,49329.205469041,0
+TCBK.US,D,20190611,000000,34.9141,35.0378,34.7117,34.7912,55207.910386264,0
+TCBK.US,D,20190612,000000,34.7725,34.9829,34.5653,34.8099,43489.182939152,0
+TCBK.US,D,20190613,000000,34.9475,35.3698,34.9475,35.3424,55110.186460368,0
+TCBK.US,D,20190614,000000,35.3502,35.5172,34.8934,35.3797,48406.935918391,0
+TCBK.US,D,20190617,000000,35.2136,35.4327,34.5987,34.8099,62140.201379562,0
+TCBK.US,D,20190618,000000,34.7725,35.6145,34.7008,35.4229,107340.57097947,0
+TCBK.US,D,20190619,000000,35.5625,35.7441,35.3128,35.4426,89319.66826958,0
+TCBK.US,D,20190620,000000,35.691,35.691,35.029,35.1852,60849.431191677,0
+TCBK.US,D,20190621,000000,35.0024,35.2136,34.582,34.6272,155347.44957621,0
+TCBK.US,D,20190624,000000,34.4788,34.8296,34.2057,34.3148,76399.750899988,0
+TCBK.US,D,20190625,000000,34.3875,34.4336,34.0682,34.2872,53006.068180905,0
+TCBK.US,D,20190626,000000,34.3335,34.6537,34.0957,34.2057,41984.641663368,0
+TCBK.US,D,20190627,000000,34.2332,34.6625,34.0495,34.6625,70329.669961216,0
+TCBK.US,D,20190628,000000,34.8,34.9298,34.5064,34.6439,425341.35155024,0
+TCBK.US,D,20190701,000000,34.9475,35.2784,34.7912,35.2588,132558.43364862,0
+TCBK.US,D,20190702,000000,35.2588,35.5792,34.7274,35.2225,63859.531700807,0
+TCBK.US,D,20190703,000000,35.3797,35.5792,35.2637,35.3698,29540.11047496,0
+TCBK.US,D,20190705,000000,35.3698,35.7981,35.3698,35.7981,32208.177243453,0
+TCBK.US,D,20190708,000000,35.6429,35.7195,35.0938,35.249,44168.160632622,0
+TCBK.US,D,20190709,000000,34.8551,35.0211,34.4955,34.747,85866.75622123,0
+TCBK.US,D,20190710,000000,34.7725,34.8197,34.5516,34.5643,42750.145749559,0
+TCBK.US,D,20190711,000000,34.5987,34.9298,34.3522,34.9199,64833.71708709,0
+TCBK.US,D,20190712,000000,34.7274,35.4504,34.7274,35.1852,58063.281346058,0
+TCBK.US,D,20190715,000000,35.1852,35.1852,34.2332,34.4071,71760.918292579,0
+TCBK.US,D,20190716,000000,34.4336,34.4631,33.968,34.0682,56218.742244758,0
+TCBK.US,D,20190717,000000,33.9847,34.0781,33.6448,33.8482,48399.810215462,0
+TCBK.US,D,20190718,000000,33.8285,34.1488,33.7834,33.9749,33578.34812113,0
+TCBK.US,D,20190719,000000,33.8658,34.2961,33.6448,34.0024,36738.088391789,0
+TCBK.US,D,20190722,000000,33.9119,33.9582,33.3992,33.528,55580.482853746,0
+TCBK.US,D,20190723,000000,33.5083,33.9483,33.4434,33.9219,49161.242471406,0
+TCBK.US,D,20190724,000000,33.857,34.747,33.7559,34.5546,59812.132436585,0
+TCBK.US,D,20190725,000000,33.0888,34.8197,33.0888,34.6076,58229.208428571,0
+TCBK.US,D,20190726,000000,34.6537,35.413,33.9386,35.2951,60517.577026652,0
+TCBK.US,D,20190729,000000,35.1852,35.4229,34.0879,34.9111,57479.991663363,0
+TCBK.US,D,20190730,000000,34.7637,35.0673,34.7637,34.9838,86589.506089841,0
+TCBK.US,D,20190731,000000,34.9739,35.4327,34.5987,34.5987,153683.08896329,0
+TCBK.US,D,20190801,000000,34.634,34.9926,33.8943,33.8943,83934.672769647,0
+TCBK.US,D,20190802,000000,33.5466,33.7735,33.2421,33.692,48546.396104306,0
+TCBK.US,D,20190805,000000,33.3433,33.7293,32.2342,32.6478,91075.645063036,0
+TCBK.US,D,20190806,000000,32.8846,32.9581,32.0592,32.8846,152205.0145841,0
+TCBK.US,D,20190807,000000,32.4552,33.132,32.2892,33.0034,84306.227279567,0
+TCBK.US,D,20190808,000000,33.3433,34.1311,33.1124,33.6547,105136.69285899,0
+TCBK.US,D,20190809,000000,33.6821,33.8482,33.3698,33.5466,72203.729831799,0
+TCBK.US,D,20190812,000000,33.3521,33.9042,32.5554,33.3157,36940.661946512,0
+TCBK.US,D,20190813,000000,33.2608,33.9119,33.1791,33.4621,50911.111519494,0
+TCBK.US,D,20190814,000000,32.8746,33.4709,32.8746,33.023,78258.541407148,0
+TCBK.US,D,20190815,000000,33.023,33.2558,32.7008,32.7489,60424.942888562,0
+TCBK.US,D,20190816,000000,32.8392,33.3619,32.8392,33.3433,79483.144353542,0
+TCBK.US,D,20190819,000000,33.6821,33.6821,33.408,33.4346,53691.153619743,0
+TCBK.US,D,20190820,000000,33.3256,33.3256,32.968,33.0407,50749.256267227,0
+TCBK.US,D,20190821,000000,33.2155,33.5367,33.1791,33.3157,56930.294580195,0
+TCBK.US,D,20190822,000000,33.3894,33.4522,33.1988,33.2785,51869.009584794,0
+TCBK.US,D,20190823,000000,33.0505,33.3157,31.85,31.905,72941.749063831,0
+TCBK.US,D,20190826,000000,32.1231,32.8128,31.9915,32.7666,44500.014797646,0
+TCBK.US,D,20190827,000000,32.8472,32.9414,31.6113,31.9581,90407.864902742,0
+TCBK.US,D,20190828,000000,31.8403,32.4552,31.8403,32.0779,57550.230735101,0
+TCBK.US,D,20190829,000000,32.0976,32.5357,32.0976,32.2155,57514.602220451,0
+TCBK.US,D,20190830,000000,32.4896,32.4896,32.0779,32.4091,59685.905698969,0
+TCBK.US,D,20190903,000000,32.188,32.2892,31.7489,32.0053,98904.756667948,0
+TCBK.US,D,20190904,000000,32.298,32.3069,31.9955,32.0878,56498.68057415,0
+TCBK.US,D,20190905,000000,32.4463,32.9493,32.0779,32.3904,87649.199911284,0
+TCBK.US,D,20190906,000000,32.4994,32.4994,31.8687,32.0524,32245.841673225,0
+TCBK.US,D,20190909,000000,32.1281,32.7204,32.0976,32.6909,102609.10423397,0
+TCBK.US,D,20190910,000000,32.7489,33.1497,32.6389,33.0505,62066.908435139,0
+TCBK.US,D,20190911,000000,33.2872,33.6821,32.9581,33.636,72019.47951318,0
+TCBK.US,D,20190912,000000,33.6074,33.9316,33.2862,33.6743,171032.13968264,0
+TCBK.US,D,20190913,000000,33.8766,34.4022,33.5927,34.2814,70421.286141744,0
+TCBK.US,D,20190916,000000,34.0712,34.4189,33.8865,34.19,50865.303429231,0
+TCBK.US,D,20190917,000000,34.0329,34.0329,33.5357,33.9406,40614.470785691,0
+TCBK.US,D,20190918,000000,33.9229,33.9406,33.522,33.7489,69297.460993933,0
+TCBK.US,D,20190919,000000,33.8108,34.3089,33.6261,33.7117,61586.432466147,0
+TCBK.US,D,20190920,000000,33.6261,34.1419,33.6164,34.081,189759.50494016,0
+TCBK.US,D,20190923,000000,33.9769,34.133,33.6498,33.9956,54638.872109429,0
+TCBK.US,D,20190924,000000,33.9956,34.1517,33.636,33.7843,86811.420838231,0
+TCBK.US,D,20190925,000000,33.9406,34.2814,33.8108,34.1714,51627.753642737,0
+TCBK.US,D,20190926,000000,34.023,34.1291,33.3236,33.4699,44745.34256995,0
+TCBK.US,D,20190927,000000,33.7843,33.9316,33.4779,33.5731,49287.469209023,0
+TCBK.US,D,20190930,000000,33.6261,33.7607,33.3049,33.4699,87396.74643605,0
+TCBK.US,D,20191001,000000,33.6074,33.8393,32.5387,32.633,52850.320674007,0
+TCBK.US,D,20191002,000000,32.3924,32.6497,32.133,32.5014,53323.670940069,0
+TCBK.US,D,20191003,000000,32.4306,32.5967,32.1889,32.4758,72784.983599371,0
+TCBK.US,D,20191004,000000,32.5771,32.9287,32.3177,32.8893,45813.180051884,0
+TCBK.US,D,20191007,000000,32.743,32.9454,32.633,32.8422,41912.366676507,0
+TCBK.US,D,20191008,000000,32.4561,32.7243,32.2549,32.3177,39649.447017462,0
+TCBK.US,D,20191009,000000,32.4306,32.5014,32.2165,32.3177,44872.587265128,0
+TCBK.US,D,20191010,000000,32.299,32.6232,32.2646,32.354,46384.254243843,0
+TCBK.US,D,20191011,000000,32.7047,33.2588,32.6134,32.8609,60869.790342905,0
+TCBK.US,D,20191014,000000,32.743,32.8079,32.5014,32.6585,42262.544077636,0
+TCBK.US,D,20191015,000000,32.7892,33.0279,32.5771,32.798,52765.830196409,0
+TCBK.US,D,20191016,000000,32.6674,33.133,32.6674,33.0466,57840.348640106,0
+TCBK.US,D,20191017,000000,33.1291,33.3599,32.964,33.3324,74833.114212956,0
+TCBK.US,D,20191018,000000,33.1566,33.5357,33.1566,33.4425,49333.277299287,0
+TCBK.US,D,20191021,000000,33.6743,34.2628,33.6743,34.0427,59671.654293109,0
+TCBK.US,D,20191022,000000,33.9139,34.2715,33.7696,33.9503,57973.701080653,0
+TCBK.US,D,20191023,000000,33.8962,34.1714,33.6851,34.1075,37039.403829971,0
+TCBK.US,D,20191024,000000,34.1153,34.1153,33.4169,33.4779,66876.757912867,0
+TCBK.US,D,20191025,000000,33.5171,34.0986,33.3875,33.9316,40029.145187873,0
+TCBK.US,D,20191028,000000,34.0043,34.2912,33.9602,34.081,35785.280114296,0
+TCBK.US,D,20191029,000000,34.2814,35.0201,33.9503,34.9278,107453.56426878,0
+TCBK.US,D,20191030,000000,34.8276,35.0378,34.357,34.9916,79303.98382273,0
+TCBK.US,D,20191031,000000,34.7893,34.8581,34.2471,34.6979,53522.172664547,0
+TCBK.US,D,20191101,000000,34.808,35.0938,34.5957,34.8443,86440.884285874,0
+TCBK.US,D,20191104,000000,34.8443,35.1312,34.7166,34.9278,77539.863368782,0
+TCBK.US,D,20191105,000000,35.1666,35.4612,34.9829,35.3512,58617.050259473,0
+TCBK.US,D,20191106,000000,35.195,35.3138,34.8915,35.25,62444.570690428,0
+TCBK.US,D,20191107,000000,35.6086,35.7225,34.9642,35.3041,48313.283822741,0
+TCBK.US,D,20191108,000000,35.1312,35.5996,35.1312,35.361,55069.468157911,0
+TCBK.US,D,20191111,000000,35.3708,35.6086,35.3138,35.5192,34863.010563646,0
+TCBK.US,D,20191112,000000,35.6086,35.6459,35.0575,35.637,40317.227177756,0
+TCBK.US,D,20191113,000000,35.4514,35.7324,35.1312,35.637,88398.416676491,0
+TCBK.US,D,20191114,000000,35.4798,35.6842,35.3335,35.5093,56257.424632093,0
+TCBK.US,D,20191115,000000,35.7038,35.7559,35.4445,35.5819,51680.68743593,0
+TCBK.US,D,20191118,000000,35.4798,35.4798,35.1125,35.3895,37068.924599252,0
+TCBK.US,D,20191119,000000,35.4514,35.6743,35.3708,35.4897,51152.367461552,0
+TCBK.US,D,20191120,000000,35.3708,35.6656,35.0378,35.4072,75603.708086954,0
+TCBK.US,D,20191121,000000,35.5722,35.5722,34.8668,35.1312,41508.237524622,0
+TCBK.US,D,20191122,000000,35.2225,35.3512,34.9475,35.3138,60458.535488089,0
+TCBK.US,D,20191125,000000,35.3512,35.8974,35.1666,35.7559,61133.441351313,0
+TCBK.US,D,20191126,000000,35.6459,35.9052,35.4396,35.6459,56027.366223211,0
+TCBK.US,D,20191127,000000,35.8021,35.8885,35.5192,35.8217,30844.114111145,0
+TCBK.US,D,20191129,000000,35.6557,35.8885,35.5555,35.637,16559.115651682,0
+TCBK.US,D,20191202,000000,35.694,35.8217,35.2597,35.4102,62205.350663493,0
+TCBK.US,D,20191203,000000,35.1312,35.2136,34.8354,35.1312,39863.21810536,0
+TCBK.US,D,20191204,000000,35.2136,35.5555,35.1222,35.4445,45764.318088935,0
+TCBK.US,D,20191205,000000,35.4798,35.6743,35.4514,35.5996,31648.30058467,0
+TCBK.US,D,20191206,000000,35.8787,36.1635,35.8266,35.9405,53927.319773994,0
+TCBK.US,D,20191209,000000,35.8217,35.9544,35.4249,35.7559,32038.178330695,0
+TCBK.US,D,20191210,000000,35.86,36.1076,35.7225,36.1076,65079.044859393,0
+TCBK.US,D,20191211,000000,36.2834,36.3464,35.8414,36.1912,50711.591837455,0
+TCBK.US,D,20191212,000000,36.2353,37.3738,36.1538,37.3414,82638.812793955,0
+TCBK.US,D,20191213,000000,37.0899,37.2659,36.6509,37.0802,120059.95070947,0
+TCBK.US,D,20191216,000000,37.1646,37.7393,36.9976,37.6274,60146.022516732,0
+TCBK.US,D,20191217,000000,37.8238,38.1048,37.7668,38.0183,123306.21737284,0
+TCBK.US,D,20191218,000000,38.147,38.2394,37.7953,38.1185,69832.906671242,0
+TCBK.US,D,20191219,000000,37.98,38.2216,37.7668,38.2216,55853.295480208,0
+TCBK.US,D,20191220,000000,38.4063,38.4063,37.9161,38.2481,242476.47317362,0
+TCBK.US,D,20191223,000000,38.1568,38.1568,37.6646,38.037,46529.822175126,0
+TCBK.US,D,20191224,000000,38.0546,38.0644,37.6371,38.037,75522.271482041,0
+TCBK.US,D,20191226,000000,38.091,38.091,37.7668,38.0458,46604.133077109,0
+TCBK.US,D,20191227,000000,38.0281,38.0281,37.6568,37.814,44365.644399539,0
+TCBK.US,D,20191230,000000,37.9524,38.2039,37.7295,37.8689,62946.42376821,0
+TCBK.US,D,20191231,000000,37.8689,38.0477,37.6842,37.8415,46621.438355654,0
+TCBK.US,D,20200102,000000,37.9897,37.9897,37.1744,37.6646,57075.862511477,0
+TCBK.US,D,20200103,000000,37.2472,37.3994,36.5536,37.2372,71751.756674527,0
+TCBK.US,D,20200106,000000,36.9317,37.2659,36.6646,37.1273,51630.807515421,0
+TCBK.US,D,20200107,000000,37.0173,37.1174,36.5742,36.8483,39196.455902628,0
+TCBK.US,D,20200108,000000,36.8031,37.2569,36.7844,37.1174,82941.146189699,0
+TCBK.US,D,20200109,000000,37.2118,37.3867,36.8778,36.8856,43109.484768741,0
+TCBK.US,D,20200110,000000,36.7844,36.9367,36.6272,36.7098,56446.764738518,0
+TCBK.US,D,20200113,000000,36.7186,36.9514,36.6459,36.868,53425.466696212,0
+TCBK.US,D,20200114,000000,36.7363,37.0074,36.6075,36.6833,116055.30566281,0
+TCBK.US,D,20200115,000000,36.5153,36.5251,35.9485,36.1155,64723.777670455,0
+TCBK.US,D,20200116,000000,36.1635,36.4505,36.0693,36.3207,113263.04807184,0
+TCBK.US,D,20200117,000000,36.6075,36.6075,36.1635,36.3384,81574.029184706,0
+TCBK.US,D,20200121,000000,36.0693,36.2844,35.865,35.9131,47901.011010364,0
+TCBK.US,D,20200122,000000,35.9131,35.9582,35.4956,35.5702,40487.226090514,0
+TCBK.US,D,20200123,000000,35.3855,35.7372,35.1753,35.5782,93773.232600809,0
+TCBK.US,D,20200124,000000,35.5782,35.6813,34.8,35.0408,52300.623590839,0
+TCBK.US,D,20200127,000000,34.5603,34.9759,34.5603,34.6989,52878.823485727,0
+TCBK.US,D,20200128,000000,34.7628,34.8738,34.4111,34.6607,52648.765076845,0
+TCBK.US,D,20200129,000000,34.467,34.9298,34.4376,34.6134,96043.277962785,0
+TCBK.US,D,20200130,000000,34.2981,34.8462,34.2981,34.8374,69166.144468509,0
+TCBK.US,D,20200131,000000,34.5957,34.6036,33.6595,33.7529,86786.989856758,0
+TCBK.US,D,20200203,000000,34.0113,35.5702,34.0113,34.4847,72432.770283119,0
+TCBK.US,D,20200204,000000,34.9022,35.1518,34.5957,34.7628,55647.6680528,0
+TCBK.US,D,20200205,000000,35.1154,35.3384,34.8835,35.3286,115315.25051566,0
+TCBK.US,D,20200206,000000,35.5515,35.5515,35.1154,35.1606,39627.05195111,0
+TCBK.US,D,20200207,000000,34.9298,35.3286,34.8738,34.9111,56126.108106669,0
+TCBK.US,D,20200210,000000,34.7451,34.8197,34.6134,34.7451,31024.292599517,0
+TCBK.US,D,20200211,000000,34.9582,35.1881,34.6891,34.6989,37983.050489411,0
+TCBK.US,D,20200212,000000,34.9485,35.1518,34.5859,34.7087,39974.175479555,0
+TCBK.US,D,20200213,000000,34.6134,34.9395,34.6134,34.9395,36133.421600303,0
+TCBK.US,D,20200214,000000,34.8296,34.8462,34.5693,34.7087,34755.107062135,0
+TCBK.US,D,20200218,000000,34.6607,34.7087,34.2695,34.4935,38117.420887518,0
+TCBK.US,D,20200219,000000,34.4935,34.642,34.1743,34.4189,38605.022559441,0
+TCBK.US,D,20200220,000000,34.356,34.6792,34.356,34.6607,29950.347372215,0
+TCBK.US,D,20200221,000000,34.642,34.6607,34.2844,34.6134,51496.437117313,0
+TCBK.US,D,20200224,000000,33.6782,34.1311,33.6064,33.9022,61631.222598849,0
+TCBK.US,D,20200225,000000,33.8354,33.8452,32.8245,32.9376,122888.85477265,0
+TCBK.US,D,20200226,000000,33.0201,33.2971,32.5947,32.7518,49647.826185767,0
+TCBK.US,D,20200227,000000,31.8039,33.0289,31.8039,32.0829,98708.290858593,0
+TCBK.US,D,20200228,000000,31.3785,32.073,30.5337,31.3598,143582.91403884,0
+TCBK.US,D,20200302,000000,31.24,32.8167,31.1192,32.8069,183793.25567265,0
+TCBK.US,D,20200303,000000,32.2223,33.0574,31.8423,32.019,119639.53423659,0
+TCBK.US,D,20200304,000000,32.2873,32.5465,31.8323,32.0564,152196.87092362,0
+TCBK.US,D,20200305,000000,31.4974,31.6103,30.1359,30.4963,102344.43526799,0
+TCBK.US,D,20200306,000000,29.8057,31.1192,29.3479,30.8687,208598.84552943,0
+TCBK.US,D,20200309,000000,28.7359,29.8568,27.8273,28.1888,151174.84153194,0
+TCBK.US,D,20200310,000000,28.9029,29.1083,27.5905,28.794,148084.32237545,0
+TCBK.US,D,20200311,000000,28.0582,28.4855,27.2526,27.4285,139051.98493295,0
+TCBK.US,D,20200312,000000,26.064,27.0355,24.8881,24.9519,173691.04483308,0
+TCBK.US,D,20200313,000000,26.1298,26.9137,25.1857,26.784,187011.01952431,0
+TCBK.US,D,20200316,000000,24.3183,26.3813,21.5352,24.1591,163791.40754823,0
+TCBK.US,D,20200317,000000,24.2712,26.8851,23.7466,26.8851,253919.33412158,0
+TCBK.US,D,20200318,000000,25.4853,26.5787,24.1307,25.9245,177566.40926942,0
+TCBK.US,D,20200319,000000,25.8037,27.12,24.9441,26.5118,198597.41248844,0
+TCBK.US,D,20200320,000000,26.5983,27.4383,23.9343,24.2613,296361.03873003,0
+TCBK.US,D,20200323,000000,24.5501,25.6976,21.776,22.8782,276873.25917413,0
+TCBK.US,D,20200324,000000,23.663,25.7358,23.663,25.5953,179883.28067922,0
+TCBK.US,D,20200325,000000,25.8498,26.5021,24.6808,25.3635,155641.63931148,0
+TCBK.US,D,20200326,000000,25.5423,28.2222,25.5423,28.1201,108420.62395213,0
+TCBK.US,D,20200327,000000,27.904,28.8459,26.784,26.8851,156054.93008141,0
+TCBK.US,D,20200330,000000,27.0454,28.18,26.5031,27.8204,117576.13425958,0
+TCBK.US,D,20200331,000000,27.3253,28.1661,26.9431,27.8577,139943.71575675,0
+TCBK.US,D,20200401,000000,26.7644,27.0257,26.1396,26.5689,115587.04518456,0
+TCBK.US,D,20200402,000000,26.3351,27.2781,26.2977,27.0178,139417.43169749,0
+TCBK.US,D,20200403,000000,27.2419,27.456,25.2231,25.4195,124416.80907235,0
+TCBK.US,D,20200406,000000,26.5118,27.3538,25.5953,27.2516,167505.93468986,0
+TCBK.US,D,20200407,000000,28.1387,30.1329,27.0178,27.456,116351.53131319,0
+TCBK.US,D,20200408,000000,27.5768,29.3254,27.3724,28.1661,101275.5798285,0
+TCBK.US,D,20200409,000000,28.7753,30.6604,28.5877,30.6417,117935.47327876,0
+TCBK.US,D,20200413,000000,30.3697,30.9315,29.0061,29.3814,150278.02092033,0
+TCBK.US,D,20200414,000000,30.3058,30.3146,28.8195,29.0543,265919.01785565,0
+TCBK.US,D,20200415,000000,28.4,28.6151,27.1387,27.3823,205096.05356057,0
+TCBK.US,D,20200416,000000,27.2683,27.4,24.9441,25.6828,149164.37534813,0
+TCBK.US,D,20200417,000000,26.6613,27.3351,26.6613,26.9982,129948.39046112,0
+TCBK.US,D,20200420,000000,26.2044,27.1101,25.8134,26.391,81486.484834423,0
+TCBK.US,D,20200421,000000,25.2987,27.0915,25.2328,26.7939,141387.17957886,0
+TCBK.US,D,20200422,000000,27.344,27.344,26.1102,26.1848,69834.942586365,0
+TCBK.US,D,20200423,000000,26.0276,27.8773,26.0276,26.3715,67763.398948867,0
+TCBK.US,D,20200424,000000,26.4677,26.8666,25.9991,26.3715,72127.383014692,0
+TCBK.US,D,20200427,000000,26.4392,28.0817,26.2614,27.8479,115931.11484032,0
+TCBK.US,D,20200428,000000,28.0729,29.2871,27.7084,28.7262,107299.852677,0
+TCBK.US,D,20200429,000000,28.9246,30.6693,26.6318,29.6417,141300.65318613,0
+TCBK.US,D,20200430,000000,28.7359,28.7359,27.6799,28.1387,118647.0256142,0
+TCBK.US,D,20200501,000000,27.2596,27.5307,26.5591,27.12,106035.54938572,0
+TCBK.US,D,20200504,000000,26.895,26.9893,26.2811,26.7939,107970.68670999,0
+TCBK.US,D,20200505,000000,27.344,27.5307,25.7447,25.7545,127737.38663772,0
+TCBK.US,D,20200506,000000,25.8597,26.5118,25.3272,25.615,132685.6783438,0
+TCBK.US,D,20200507,000000,26.1012,26.4765,25.2231,25.3173,134036.50802781,0
+TCBK.US,D,20200508,000000,25.9706,26.8223,25.9245,26.728,100546.72221452,0
+TCBK.US,D,20200511,000000,26.2614,26.5591,25.7143,26.1298,134415.18824066,0
+TCBK.US,D,20200512,000000,26.2133,26.2133,24.4479,24.4853,95874.297007589,0
+TCBK.US,D,20200513,000000,24.1591,24.1591,22.6444,23.1208,70965.893437106,0
+TCBK.US,D,20200514,000000,22.2436,22.9626,21.5352,22.7946,104521.84649189,0
+TCBK.US,D,20200515,000000,22.6826,23.1788,22.4223,22.8506,85845.379112441,0
+TCBK.US,D,20200518,000000,23.9156,24.6857,23.4184,24.6071,127491.04090786,0
+TCBK.US,D,20200519,000000,24.4952,24.6808,23.5422,23.5422,112942.39143998,0
+TCBK.US,D,20200520,000000,23.6827,25.0177,23.6827,24.9441,133277.11168699,0
+TCBK.US,D,20200521,000000,24.8321,25.1307,24.6169,24.7377,69904.163700543,0
+TCBK.US,D,20200522,000000,24.6641,25.0934,24.2427,24.5138,125131.41528047,0
+TCBK.US,D,20200526,000000,25.2231,26.6396,25.2231,26.0738,231528.33960051,0
+TCBK.US,D,20200527,000000,26.895,28.3902,26.8666,28.1761,131739.99576924,0
+TCBK.US,D,20200528,000000,28.7262,28.9246,27.1553,27.5208,112463.95138612,0
+TCBK.US,D,20200529,000000,27.0454,27.1013,26.1592,26.5021,87820.216781603,0
+TCBK.US,D,20200601,000000,26.728,26.7939,25.5953,25.6248,163973.62195173,0
+TCBK.US,D,20200602,000000,25.5226,26.4294,25.3272,26.0178,93025.033793162,0
+TCBK.US,D,20200603,000000,26.4,27.7271,26.4,27.1013,74907.425114941,0
+TCBK.US,D,20200604,000000,26.8223,27.6701,26.7644,27.5865,73366.237366944,0
+TCBK.US,D,20200605,000000,29.5593,30.8284,28.8195,30.4187,226184.06240303,0
+TCBK.US,D,20200608,000000,31.1742,31.3618,29.9325,30.3245,141672.20769605,0
+TCBK.US,D,20200609,000000,29.6329,30.6417,29.2969,30.0828,125545.72400797,0
+TCBK.US,D,20200610,000000,29.9423,30.0533,28.4275,28.4836,117276.85473652,0
+TCBK.US,D,20200611,000000,26.7045,26.9019,25.7093,25.8694,151117.83590851,0
+TCBK.US,D,20200612,000000,26.7811,28.0503,25.9912,26.5258,172562.12989746,0
+TCBK.US,D,20200615,000000,25.4156,26.5442,25.172,26.1122,113496.1603534,0
+TCBK.US,D,20200616,000000,27.3538,27.7026,26.5836,27.2791,85539.991844013,0
+TCBK.US,D,20200617,000000,27.3538,27.3538,25.8214,25.9912,71265.172960166,0
+TCBK.US,D,20200618,000000,25.7172,26.4894,25.7172,26.0945,104025.0832019,0
+TCBK.US,D,20200619,000000,26.395,26.395,25.6524,26.2447,435936.25384954,0
+TCBK.US,D,20200622,000000,25.9519,26.4137,25.4735,26.3753,70653.380465749,0
+TCBK.US,D,20200623,000000,26.7713,27.0915,26.1122,26.2919,98564.758842432,0
+TCBK.US,D,20200624,000000,25.8861,28.4746,25.0973,25.2653,119062.35229927,0
+TCBK.US,D,20200625,000000,25.1062,26.4431,24.8979,26.4431,106618.83906841,0
+TCBK.US,D,20200626,000000,26.4431,26.5158,25.3694,26.1681,298907.96854871,0
+TCBK.US,D,20200629,000000,26.677,27.6829,26.2644,27.6092,164331.94301335,0
+TCBK.US,D,20200630,000000,27.4393,28.6997,27.4393,28.6545,171550.2800814,0
+TCBK.US,D,20200701,000000,28.5887,28.5974,27.7969,27.8155,168659.28060696,0
+TCBK.US,D,20200702,000000,28.4177,28.8225,27.4953,27.7221,108206.85286424,0
+TCBK.US,D,20200706,000000,28.4275,28.6161,27.4776,27.9,77430.94190971,0
+TCBK.US,D,20200707,000000,27.5621,27.7497,26.7811,26.8193,111150.78613187,0
+TCBK.US,D,20200708,000000,26.7142,27.5798,26.1032,26.5639,153953.86567462,0
+TCBK.US,D,20200709,000000,26.3371,27.7458,25.2094,25.3507,89576.19357506,0
+TCBK.US,D,20200710,000000,25.3321,26.4894,25.3321,26.453,76624.719521063,0
+TCBK.US,D,20200713,000000,26.8007,27.2035,26.1681,26.6308,132460.70972272,0
+TCBK.US,D,20200714,000000,26.6121,26.9883,26.0099,26.4431,67603.579611725,0
+TCBK.US,D,20200715,000000,27.2419,28.0139,26.9698,27.787,88248.776914962,0
+TCBK.US,D,20200716,000000,27.5335,28.0503,27.3361,27.6741,54404.741870302,0
+TCBK.US,D,20200717,000000,27.5434,27.844,27.1946,27.2987,71080.922641547,0
+TCBK.US,D,20200720,000000,27.0257,27.4118,26.8096,26.8931,54432.22672446,0
+TCBK.US,D,20200721,000000,27.2319,28.2674,27.2319,28.1642,65355.9293161,0
+TCBK.US,D,20200722,000000,27.7595,27.844,26.8833,27.3921,74291.560790279,0
+TCBK.US,D,20200723,000000,27.2222,28.0316,27.2222,27.7693,214889.82325903,0
+TCBK.US,D,20200724,000000,27.8626,28.1269,26.7762,27.4206,58812.498111267,0
+TCBK.US,D,20200727,000000,27.3086,27.9668,26.7437,26.8007,40750.877098922,0
+TCBK.US,D,20200728,000000,26.4971,27.3734,26.453,26.9215,86077.473436445,0
+TCBK.US,D,20200729,000000,26.9314,27.6465,26.0188,27.6465,82385.34136116,0
+TCBK.US,D,20200730,000000,27.0719,27.5188,26.5071,26.8193,87149.382748625,0
+TCBK.US,D,20200731,000000,26.5836,27.2605,25.783,26.3468,86928.485957795,0
+TCBK.US,D,20200803,000000,26.3105,27.0345,25.84,26.9019,105608.00720992,0
+TCBK.US,D,20200804,000000,26.7909,26.9598,26.4618,26.8283,92237.134640621,0
+TCBK.US,D,20200805,000000,27.1769,27.458,26.7339,27.3734,98538.291945836,0
+TCBK.US,D,20200806,000000,27.3361,27.4393,27.1769,27.1946,47329.936818405,0
+TCBK.US,D,20200807,000000,27.0345,28.2291,26.9698,28.07,95812.201596342,0
+TCBK.US,D,20200810,000000,28.1171,28.9727,27.0444,28.3892,78271.774855447,0
+TCBK.US,D,20200811,000000,28.9914,29.7075,28.8785,29.0572,99900.319163021,0
+TCBK.US,D,20200812,000000,29.6407,29.6407,28.2959,28.6446,80546.910005229,0
+TCBK.US,D,20200813,000000,28.511,28.5591,27.9471,28.0051,70003.923541561,0
+TCBK.US,D,20200814,000000,27.6652,28.2115,27.5708,28.0601,63118.45859609,0
+TCBK.US,D,20200817,000000,27.9373,28.0228,27.5621,27.7497,38095.025821167,0
+TCBK.US,D,20200818,000000,27.8529,27.9953,26.9511,27.007,34482.294435674,0
+TCBK.US,D,20200819,000000,26.5071,27.4206,26.5071,27.0345,81984.266081959,0
+TCBK.US,D,20200820,000000,26.6671,27.0915,26.3468,26.4894,42485.476783589,0
+TCBK.US,D,20200821,000000,26.5258,26.7713,26.1219,26.3753,61179.249441578,0
+TCBK.US,D,20200824,000000,26.6494,27.1288,26.284,27.0719,57621.487764401,0
+TCBK.US,D,20200825,000000,27.3823,27.4118,26.8007,27.0345,60483.984427124,0
+TCBK.US,D,20200826,000000,26.9215,26.9215,26.1867,26.1867,40882.193624346,0
+TCBK.US,D,20200827,000000,26.2742,26.9598,26.2742,26.6858,45688.98922939,0
+TCBK.US,D,20200828,000000,26.9785,26.9785,26.2742,26.5836,46351.679601876,0
+TCBK.US,D,20200831,000000,26.3852,26.6121,26.0551,26.0551,100726.90070289,0
+TCBK.US,D,20200901,000000,25.8764,26.3665,25.4638,26.1032,56470.17776243,0
+TCBK.US,D,20200902,000000,26.0188,26.4805,25.9716,26.2644,58051.065855322,0
+TCBK.US,D,20200903,000000,26.3291,27.007,26.0188,26.1122,60521.648856897,0
+TCBK.US,D,20200904,000000,26.7045,26.8646,26.284,26.5836,88791.348295201,0
+TCBK.US,D,20200908,000000,26.5345,26.5345,25.8027,25.9519,79716.256635107,0
+TCBK.US,D,20200909,000000,26.1681,26.1681,25.3694,25.4156,59261.417395855,0
+TCBK.US,D,20200910,000000,25.4638,25.4932,24.8939,24.9431,56417.243969237,0
+TCBK.US,D,20200911,000000,24.9431,25.0187,24.553,24.781,49329.205469041,0
+TCBK.US,D,20200914,000000,24.8371,25.3272,24.8371,25.0747,46123.657108118,0
+TCBK.US,D,20200915,000000,25.1984,25.1984,24.6297,24.6671,39988.426885416,0
+TCBK.US,D,20200916,000000,24.7329,25.0747,24.4244,24.7614,47633.28817171,0
+TCBK.US,D,20200917,000000,24.5707,24.9843,24.3723,24.4588,54077.977493084,0
+TCBK.US,D,20200918,000000,24.7329,24.9804,24.5707,24.8458,202300.74209689,0
+TCBK.US,D,20200921,000000,24.3821,24.392,22.9489,23.0167,111915.27226051,0
+TCBK.US,D,20200922,000000,23.1395,23.3497,22.3614,22.5412,75866.341137802,0
+TCBK.US,D,20200923,000000,22.6189,23.779,22.1816,22.2289,86197.592428693,0
+TCBK.US,D,20200924,000000,22.3319,22.9784,22.2092,22.4754,55556.051872272,0
+TCBK.US,D,20200925,000000,22.5805,23.2652,22.3319,22.664,56184.13168767,0
+TCBK.US,D,20200928,000000,22.9587,23.6031,22.9587,23.3772,54826.176300731,0
+TCBK.US,D,20200929,000000,23.2908,23.3861,22.7976,23.3103,58223.100683203,0
+TCBK.US,D,20200930,000000,23.3959,23.6807,23.0255,23.2338,71566.488398347,0
+TCBK.US,D,20201001,000000,23.1591,23.4037,22.7515,23.3203,67295.138470613,0
+TCBK.US,D,20201002,000000,23.1101,24.0501,22.8733,23.8222,42846.851717895,0
+TCBK.US,D,20201005,000000,24.1651,24.947,24.1651,24.6101,89683.079119009,0
+TCBK.US,D,20201006,000000,24.999,25.8007,24.6484,25.113,133592.67853102,0
+TCBK.US,D,20201007,000000,25.3969,25.8635,24.3821,25.7113,116064.46728087,0
+TCBK.US,D,20201008,000000,26.0325,26.2417,25.1788,26.0807,84880.355344211,0
+TCBK.US,D,20201009,000000,26.4127,26.5345,25.7024,25.8802,65959.578150024,0
+TCBK.US,D,20201012,000000,26.4746,26.4746,25.7191,26.1376,139063.18246613,0
+TCBK.US,D,20201013,000000,26.0905,26.3832,25.1984,25.4068,79613.442921403,0
+TCBK.US,D,20201014,000000,25.3871,25.9137,24.9431,25.0364,164650.56373007,0
+TCBK.US,D,20201015,000000,24.9509,26.4019,24.9509,26.3273,341687.63506755,0
+TCBK.US,D,20201016,000000,26.2417,27.0659,26.1179,27.0198,115536.1473065,0
+TCBK.US,D,20201019,000000,27.3234,27.3234,26.222,26.8489,153108.96089864,0
+TCBK.US,D,20201020,000000,27.1907,28.4432,27.1907,27.731,116036.98242671,0
+TCBK.US,D,20201021,000000,27.8823,28.2723,27.6082,27.9589,78323.690691079,0
+TCBK.US,D,20201022,000000,28.2152,28.9373,27.6741,28.7861,99776.128340527,0
+TCBK.US,D,20201023,000000,29.2585,29.3824,28.3951,28.8489,64351.205202975,0
+TCBK.US,D,20201026,000000,28.5954,28.7958,27.8165,28.3096,74587.786440653,0
+TCBK.US,D,20201027,000000,28.3951,28.6603,27.3332,27.4933,65343.713825363,0
+TCBK.US,D,20201028,000000,26.7929,27.5414,26.7929,27.0287,88044.167445116,0
+TCBK.US,D,20201029,000000,26.8675,27.5985,26.4225,27.4186,71186.790227937,0
+TCBK.US,D,20201030,000000,27.3803,27.788,27.228,27.4471,86635.314180105,0
+TCBK.US,D,20201102,000000,27.8735,28.1112,27.5698,27.9786,48108.674352894,0
+TCBK.US,D,20201103,000000,28.6044,28.8588,28.1397,28.6426,87166.688027168,0
+TCBK.US,D,20201104,000000,28.0435,28.2723,26.3832,26.4225,69462.370118884,0
+TCBK.US,D,20201105,000000,26.4608,27.8263,26.4608,27.6741,63001.393476526,0
+TCBK.US,D,20201106,000000,27.9117,27.9117,26.6966,26.8587,61957.986976067,0
+TCBK.US,D,20201109,000000,29.4098,32.1615,28.508,30.7861,134924.16702137,0
+TCBK.US,D,20201110,000000,31.3354,32.0298,30.9748,31.6781,93298.864377187,0
+TCBK.US,D,20201111,000000,31.9611,31.9611,30.1584,30.6063,45901.742359727,0
+TCBK.US,D,20201112,000000,30.1977,30.3972,29.3913,29.7046,70721.583622365,0
+TCBK.US,D,20201113,000000,30.1683,30.6761,30.0219,30.4364,53026.427332134,0
+TCBK.US,D,20201116,000000,31.5358,32.2185,31.1457,32.1909,118416.96720533,0
+TCBK.US,D,20201117,000000,31.6025,32.2008,30.7007,32.2008,48392.684512531,0
+TCBK.US,D,20201118,000000,32.3324,32.6085,31.3648,31.8294,118404.75171459,0
+TCBK.US,D,20201119,000000,31.6289,31.8393,31.0416,31.7999,50109.978918654,0
+TCBK.US,D,20201120,000000,31.4325,31.5652,30.9797,31.5258,74443.236466931,0
+TCBK.US,D,20201123,000000,32.02,32.02,31.2813,31.7813,66214.06754038,0
+TCBK.US,D,20201124,000000,32.4286,34.0604,32.4286,33.8698,109342.89350279,0
+TCBK.US,D,20201125,000000,33.4415,33.8305,32.8402,33.3383,59412.075114946,0
+TCBK.US,D,20201127,000000,33.1477,33.8118,32.4837,32.7783,38069.576882132,0
+TCBK.US,D,20201130,000000,32.3795,32.8167,30.7478,31.0808,151874.17837664,0
+TCBK.US,D,20201201,000000,31.8393,32.2185,31.4777,31.9424,68784.410382976,0
+TCBK.US,D,20201202,000000,31.7813,32.6722,31.7538,32.4286,45936.352916816,0
+TCBK.US,D,20201203,000000,32.5131,32.6841,31.9778,32.4375,38050.235688465,0
+TCBK.US,D,20201204,000000,32.6379,32.8855,32.1792,32.5318,186628.26748122,0
+TCBK.US,D,20201207,000000,32.1792,34.2037,31.9021,32.6281,153618.95763693,0
+TCBK.US,D,20201208,000000,32.4473,32.9906,32.1988,32.8659,52983.673114553,0
+TCBK.US,D,20201209,000000,33.3049,33.3737,32.5614,32.8383,66085.80488764,0
+TCBK.US,D,20201210,000000,32.522,32.8953,32.1792,32.8383,53863.188447624,0
+TCBK.US,D,20201211,000000,32.4748,32.9572,32.1939,32.5318,65540.179634717,0
+TCBK.US,D,20201214,000000,33.0475,33.3737,32.2833,32.5908,75138.501481384,0
+TCBK.US,D,20201215,000000,32.9424,33.7372,32.6565,33.4474,59799.916945848,0
+TCBK.US,D,20201216,000000,33.6978,33.6978,33.2676,33.5063,55963.234896842,0
+TCBK.US,D,20201217,000000,33.5554,33.7971,32.8285,33.6389,73349.950045962,0
+TCBK.US,D,20201218,000000,33.964,34.5279,33.6978,33.9082,328803.34621261,0
+TCBK.US,D,20201221,000000,33.7921,33.8992,32.5417,32.8462,87766.265030848,0
+TCBK.US,D,20201222,000000,33.0868,33.1527,32.465,32.5417,73912.880577429,0
+TCBK.US,D,20201223,000000,32.7715,33.4572,32.7715,33.1624,56833.588611859,0
+TCBK.US,D,20201224,000000,33.4572,33.4572,32.7528,32.9523,19699.514728675,0
+TCBK.US,D,20201228,000000,33.3049,33.8108,32.7715,33.6291,67473.281043862,0
+TCBK.US,D,20201229,000000,33.8992,34.0123,33.2489,33.4297,69226.203964633,0
+TCBK.US,D,20201230,000000,33.2489,33.7627,33.2489,33.4769,40468.902854407,0
+TCBK.US,D,20201231,000000,33.5741,33.9082,33.1045,33.6881,44317.800394152,0
+TCBK.US,D,20210104,000000,34.0024,34.1753,32.8756,33.4209,79874.040057127,0
+TCBK.US,D,20210105,000000,33.3246,34.5379,33.3246,34.0702,78377.642441835,0
+TCBK.US,D,20210106,000000,34.9956,38.4043,34.0889,37.6508,257003.7455327,0
+TCBK.US,D,20210107,000000,38.3946,38.3946,37.7363,38.147,76823.22124554,0
+TCBK.US,D,20210108,000000,38.3946,38.3946,36.914,37.537,169255.80373795,0
+TCBK.US,D,20210111,000000,37.0015,38.0791,36.924,37.7933,81839.716108238,0
+TCBK.US,D,20210112,000000,38.1862,39.0066,37.2539,38.4819,73518.931001158,0
+TCBK.US,D,20210113,000000,38.4328,38.4328,37.4976,38.1273,85518.614735223,0
+TCBK.US,D,20210114,000000,38.5389,39.1411,37.866,38.9005,90228.704371932,0
+TCBK.US,D,20210115,000000,38.2413,39.043,37.365,38.9496,126643.08225919,0
+TCBK.US,D,20210119,000000,39.3318,39.3318,38.6156,39.0253,112513.83130662,0
+TCBK.US,D,20210120,000000,39.1509,39.1509,38.1322,38.6057,73281.746889346,0
+TCBK.US,D,20210121,000000,38.9102,38.9102,37.478,38.033,92004.022359056,0
+TCBK.US,D,20210122,000000,37.7177,38.6156,37.4878,38.5468,101336.65728219,0
+TCBK.US,D,20210125,000000,38.0988,38.2561,36.8483,37.813,97639.435419097,0
+TCBK.US,D,20210126,000000,38.1862,38.1961,37.0301,37.1833,79212.367642202,0
+TCBK.US,D,20210127,000000,36.5801,38.1568,35.2067,36.3621,114197.53311322,0
+TCBK.US,D,20210128,000000,36.8945,37.1735,36.1036,36.8778,88703.803944918,0
+TCBK.US,D,20210129,000000,36.924,37.0575,35.5408,35.6155,87644.110123476,0
+TCBK.US,D,20210201,000000,35.866,36.4082,35.2353,36.3227,62909.777295998,0
+TCBK.US,D,20210202,000000,36.8109,37.1833,36.2146,36.8208,42815.29503349,0
+TCBK.US,D,20210203,000000,36.6292,36.8306,35.8561,36.7618,49572.497326223,0
+TCBK.US,D,20210204,000000,36.7147,37.8228,36.7147,37.8228,45972.999389026,0
+TCBK.US,D,20210205,000000,37.8228,38.1862,37.2205,37.7177,61971.220424365,0
+TCBK.US,D,20210208,000000,37.9269,38.3769,36.9828,38.3769,45888.508911428,0
+TCBK.US,D,20210209,000000,38.1862,38.9496,37.527,38.758,30828.844747723,0
+TCBK.US,D,20210210,000000,38.8258,39.1509,38.3946,38.6637,62282.715438161,0
+TCBK.US,D,20210211,000000,38.7188,38.9299,37.8512,38.3847,57788.432804474,0
+TCBK.US,D,20210212,000000,38.2324,38.8022,37.5457,38.2138,46847.424934291,0
+TCBK.US,D,20210216,000000,38.872,39.4623,38.477,39.0066,97797.218841118,0
+TCBK.US,D,20210217,000000,38.8533,39.5322,38.7678,39.2247,52312.839081575,0
+TCBK.US,D,20210218,000000,38.9398,39.3415,38.2197,38.7678,53087.504785819,0
+TCBK.US,D,20210219,000000,38.9398,39.5881,38.6824,39.3887,68735.548420027,0
+TCBK.US,D,20210222,000000,39.3789,40.9447,38.9496,40.8573,98628.890168802,0
+TCBK.US,D,20210223,000000,40.9545,42.0135,40.9545,41.1078,120036.53768555,0
+TCBK.US,D,20210224,000000,41.5087,42.7297,39.4456,42.4723,81879.416453133,0
+TCBK.US,D,20210225,000000,42.7297,43.3309,41.7179,42.1285,71736.487311105,0
+TCBK.US,D,20210226,000000,41.8908,42.5676,41.1265,41.1265,117162.84348965,0
+TCBK.US,D,20210301,000000,42.1382,42.6551,41.1736,42.5096,55080.665691086,0
+TCBK.US,D,20210302,000000,42.7788,43.0834,41.9998,42.3868,69034.827943086,0
+TCBK.US,D,20210303,000000,42.6354,44.1619,42.2051,43.7238,98122.965260774,0
+TCBK.US,D,20210304,000000,43.8092,44.7926,42.7837,43.2169,119821.74864008,0
+TCBK.US,D,20210305,000000,44.1147,45.5383,43.3986,45.2318,110281.45037442,0
+TCBK.US,D,20210308,000000,45.6139,47.5904,45.2996,47.2181,106099.68071209,0
+TCBK.US,D,20210309,000000,47.3713,47.6955,46.0048,46.6454,103747.18078764,0
+TCBK.US,D,20210310,000000,46.8173,48.3832,46.0922,48.1533,81812.231254079,0
+TCBK.US,D,20210311,000000,48,49.172,47.0785,48.0777,80087.811145027,0
+TCBK.US,D,20210312,000000,48.3655,49.3635,48.2604,49.1818,68391.478764266,0
+TCBK.US,D,20210315,000000,49.1524,49.5748,47.2809,48.0393,89202.603150016,0
+TCBK.US,D,20210316,000000,47.617,47.7612,46.389,47.2996,55547.908211781,0
+TCBK.US,D,20210317,000000,47.6935,47.6935,46.2544,46.7524,63045.165651668,0
+TCBK.US,D,20210318,000000,47.166,48.6238,46.9156,47.3576,51785.537064757,0
+TCBK.US,D,20210319,000000,46.7152,48.2791,45.6776,48.2604,372924.68079741,0
+TCBK.US,D,20210322,000000,47.7986,47.7986,45.7367,46.0334,72625.164262228,0
+TCBK.US,D,20210323,000000,45.4774,46.2632,44.4596,44.604,71634.691554962,0
+TCBK.US,D,20210324,000000,45.2269,46.8684,44.8722,44.9391,94010.416712621,0
+TCBK.US,D,20210325,000000,43.3752,46.6572,42.8427,46.4361,72473.488585576,0
+TCBK.US,D,20210326,000000,47.2711,47.7231,46.2731,47.6738,75987.478087611,0
+TCBK.US,D,20210329,000000,46.9931,47.3292,45.3998,45.8605,74979.700101801,0
+TCBK.US,D,20210330,000000,46.3497,47.2996,44.3338,46.4174,60212.189758225,0
+TCBK.US,D,20210331,000000,46.6091,46.83,45.3094,45.4577,115176.80828731,0
+TCBK.US,D,20210401,000000,45.1119,46.0726,44.8152,46.0628,69727.039084853,0
+TCBK.US,D,20210405,000000,46.552,46.7339,45.5638,46.4264,42789.846094454,0
+TCBK.US,D,20210406,000000,46.3103,46.5225,45.4862,45.938,48686.874247783,0
+TCBK.US,D,20210407,000000,46.1571,46.1571,44.6423,44.9488,62420.139708952,0
+TCBK.US,D,20210408,000000,45.2269,45.6582,44.2867,45.4774,140813.05151421,0
+TCBK.US,D,20210409,000000,45.6582,46.1012,45.1502,45.8408,65163.535336991,0
+TCBK.US,D,20210412,000000,46.1473,46.2544,45.6582,45.8114,65593.113427912,0
+TCBK.US,D,20210413,000000,45.5244,45.5244,44.661,44.7377,45152.525594519,0
+TCBK.US,D,20210414,000000,44.497,45.5363,44.497,45.2082,97715.782236204,0
+TCBK.US,D,20210415,000000,45.3044,45.5913,44.1905,45.0068,95712.441755322,0
+TCBK.US,D,20210416,000000,44.8624,45.5049,44.6699,45.1984,152240.64309875,0
+TCBK.US,D,20210419,000000,45.0342,45.275,43.8938,44.0176,80445.114249087,0
+TCBK.US,D,20210420,000000,43.6246,43.9331,42.2335,42.6738,78212.733316884,0
+TCBK.US,D,20210421,000000,42.3386,44.1424,42.3386,43.9695,60621.408697917,0
+TCBK.US,D,20210422,000000,43.9979,44.2297,43.4429,43.4429,87181.957390589,0
+TCBK.US,D,20210423,000000,43.6344,45.2897,43.6344,44.9204,122255.68516945,0
+TCBK.US,D,20210426,000000,44.9685,45.1984,44.0225,44.383,106449.85811322,0
+TCBK.US,D,20210427,000000,44.7759,44.9301,43.662,44.0569,62287.805225968,0
+TCBK.US,D,20210428,000000,44.0569,44.7474,43.6384,43.8741,85433.106300064,0
+TCBK.US,D,20210429,000000,44.5942,44.9488,43.7877,44.4793,77551.060901958,0
+TCBK.US,D,20210430,000000,44.1609,44.8909,44.0569,44.4115,129595.15918732,0
+TCBK.US,D,20210503,000000,44.8525,45.6208,44.2494,45.3614,92265.637452341,0
+TCBK.US,D,20210504,000000,45.3417,45.6826,44.8152,45.0933,165630.85686173,0
+TCBK.US,D,20210505,000000,45.1021,45.1502,44.497,44.9488,123579.0299993,0
+TCBK.US,D,20210506,000000,44.9301,45.1797,44.2769,45.1021,144459.37549924,0
+TCBK.US,D,20210507,000000,44.6993,45.1021,44.5166,44.9301,100545.70425696,0
+TCBK.US,D,20210510,000000,45.0834,45.4862,44.3732,44.604,123113.82339373,0
+TCBK.US,D,20210511,000000,44.0667,44.7474,43.9036,44.5844,124126.69116734,0
+TCBK.US,D,20210512,000000,44.7759,45.1217,43.2307,43.5284,101785.57656677,0
+TCBK.US,D,20210513,000000,43.6157,45.1885,43.6157,44.9685,120581.14498091,0
+TCBK.US,D,20210514,000000,45.3614,45.3614,44.7956,45.217,107311.05021018,0
+TCBK.US,D,20210517,000000,45.0068,45.3614,44.719,45.2946,97102.971784228,0
+TCBK.US,D,20210518,000000,45.1217,45.3417,44.6326,44.6326,84592.273354327,0
+TCBK.US,D,20210519,000000,44.2396,44.8339,43.8211,44.7377,122530.53371103,0
+TCBK.US,D,20210520,000000,44.7759,44.9007,44.1324,44.6226,104754.95877345,0
+TCBK.US,D,20210521,000000,45.0342,45.6405,44.7474,45.3712,133935.73022922,0
+TCBK.US,D,20210524,000000,45.5736,45.9469,44.9685,45.2082,131362.33351396,0
+TCBK.US,D,20210525,000000,45.16,45.7553,43.662,43.6914,117774.63598407,0
+TCBK.US,D,20210526,000000,43.7405,44.7956,43.5284,44.6129,66672.148443021,0
+TCBK.US,D,20210527,000000,45.1316,45.8703,44.9586,45.7553,111925.45183612,0
+TCBK.US,D,20210528,000000,45.7642,46.0334,45.0342,46.0138,61171.105781085,0
+TCBK.US,D,20210601,000000,46.0628,46.8399,45.554,46.5422,132281.54919191,0
+TCBK.US,D,20210602,000000,46.8104,46.9833,45.5638,45.7465,69395.18491983,0
+TCBK.US,D,20210603,000000,45.7642,46.4361,44.9488,46.1866,80702.657512126,0
+TCBK.US,D,20210604,000000,46.0334,46.5225,45.1699,45.9842,75985.442172489,0
+TCBK.US,D,20210607,000000,46.2829,46.8202,46.0912,46.6473,71879.001369704,0
+TCBK.US,D,20210608,000000,46.3987,46.9637,46.1866,46.8202,70266.556592408,0
+TCBK.US,D,20210609,000000,46.5991,46.5991,45.3417,45.4862,92982.279575583,0
+TCBK.US,D,20210610,000000,45.6983,45.8084,44.3191,44.3281,96182.738148701,0
+TCBK.US,D,20210611,000000,44.3771,44.8497,44.1452,44.4252,92318.571245535,0
+TCBK.US,D,20210614,000000,44.4636,44.8692,43.9615,44.2327,113907.41520821,0
+TCBK.US,D,20210615,000000,44.4832,44.8781,43.9341,44.715,94474.605360631,0
+TCBK.US,D,20210616,000000,44.4351,45.554,44.2612,45.2259,67778.668312289,0
+TCBK.US,D,20210617,000000,45.3998,45.3998,43.2778,43.2965,78020.339337774,0
+TCBK.US,D,20210618,000000,42.5342,43.0166,40.6589,41.1363,375460.41308291,0
+TCBK.US,D,20210621,000000,41.8397,43.6433,41.4349,43.3436,151134.12322948,0
+TCBK.US,D,20210622,000000,43.3162,43.3633,42.4674,43.1619,90293.853655863,0
+TCBK.US,D,20210623,000000,43.2484,43.8476,42.4477,42.5921,144509.25541975,0
+TCBK.US,D,20210624,000000,42.7856,43.3976,42.1963,42.7365,142109.92944746,0
+TCBK.US,D,20210625,000000,42.6885,42.9055,41.9753,42.1295,285095.30239776,0
+TCBK.US,D,20210628,000000,41.9753,42.1963,41.0105,41.1069,90335.589915881,0
+TCBK.US,D,20210629,000000,41.4546,41.8976,40.933,40.933,78033.572786073,0
+TCBK.US,D,20210630,000000,40.7984,41.483,40.7984,41.0774,80285.294911943,0
+TCBK.US,D,20210701,000000,41.3564,41.6186,41.1265,41.3103,91585.64180131,0
+TCBK.US,D,20210702,000000,41.2217,41.2217,40.4015,40.5184,112554.54960908,0
+TCBK.US,D,20210706,000000,38.9309,40.3544,38.9309,39.93,116319.97462879,0
+TCBK.US,D,20210707,000000,39.5723,40.267,39.3131,39.65,89386.853468634,0
+TCBK.US,D,20210708,000000,38.8111,39.5626,38.2895,38.8681,87451.716144367,0
+TCBK.US,D,20210709,000000,39.6116,40.3347,39.2344,40.1804,90092.298058701,0
+TCBK.US,D,20210712,000000,39.7168,40.595,39.6597,40.5852,95003.943292572,0
+TCBK.US,D,20210713,000000,40.5558,40.8553,39.4427,39.7845,79503.503504769,0
+TCBK.US,D,20210714,000000,39.7561,40.2089,39.2737,39.4378,53895.763089589,0
+TCBK.US,D,20210715,000000,39.0802,40.1225,38.6538,40.0164,77834.053104034,0
+TCBK.US,D,20210716,000000,40.2964,40.7591,39.149,39.1863,103123.17280249,0
+TCBK.US,D,20210719,000000,38.2501,39.1913,37.8198,38.1941,88115.424474416,0
+TCBK.US,D,20210720,000000,38.1941,39.9682,38.1941,38.8503,153526.32349883,0
+TCBK.US,D,20210721,000000,39.369,39.7845,39.1343,39.3218,62605.407985133,0
+TCBK.US,D,20210722,000000,39.5822,39.5822,38.0861,38.2599,41803.445217435,0
+TCBK.US,D,20210723,000000,38.7619,39.2639,38.1844,38.5223,40221.539166981,0
+TCBK.US,D,20210726,000000,38.5783,39.2147,38.4731,38.7423,49586.748732082,0
+TCBK.US,D,20210727,000000,38.5488,39.1676,38.3533,38.6568,50530.395391521,0
+TCBK.US,D,20210728,000000,38.5124,39.7463,38.1057,38.3847,96377.168042932,0
+TCBK.US,D,20210729,000000,38.4731,39.0133,37.7491,38.5586,49116.452338704,0
+TCBK.US,D,20210730,000000,38.6174,38.9015,37.922,38.0389,56438.621078027,0
+TCBK.US,D,20210802,000000,38.1941,38.9456,37.5851,37.6047,80256.792100224,0
+TCBK.US,D,20210803,000000,39.5429,39.5429,37.7491,38.6371,91019.657397158,0
+TCBK.US,D,20210804,000000,38.1057,38.5684,38.0763,38.2305,53765.464521726,0
+TCBK.US,D,20210805,000000,38.367,38.8768,38.367,38.8768,36023.48218367,0
+TCBK.US,D,20210806,000000,37.6135,39.9103,37.6135,39.5429,83987.606562842,0
+TCBK.US,D,20210809,000000,37.812,40.2384,37.812,39.1391,65533.053931787,0
+TCBK.US,D,20210810,000000,38.6863,39.8524,38.0104,39.7266,47300.416049125,0
+TCBK.US,D,20210811,000000,39.4476,40.4113,39.4083,40.4015,50287.103534341,0
+TCBK.US,D,20210812,000000,40.2473,40.5135,39.7845,39.7943,52431.940116261,0
+TCBK.US,D,20210813,000000,39.7659,39.7659,39.1196,39.2835,33420.564699109,0
+TCBK.US,D,20210816,000000,39.0223,39.2147,38.4927,38.8768,37617.603724859,0
+TCBK.US,D,20210817,000000,38.7226,38.7325,38.0487,38.1057,82728.39305936,0
+TCBK.US,D,20210818,000000,37.981,38.6174,37.5948,37.7589,63038.039948738,0
+TCBK.US,D,20210819,000000,37.3346,37.974,37.2275,37.7973,133879.74256335,0
+TCBK.US,D,20210820,000000,37.6234,38.5311,37.479,38.0487,71772.115825755,0
+TCBK.US,D,20210823,000000,38.3287,38.3287,37.7393,38.1844,45855.934269463,0
+TCBK.US,D,20210824,000000,37.8267,38.3091,37.7589,37.922,42295.118719602,0
+TCBK.US,D,20210825,000000,37.922,38.203,37.6528,37.7393,95998.487830082,0
+TCBK.US,D,20210826,000000,37.7776,37.7776,37.0163,37.0635,56057.904950053,0
+TCBK.US,D,20210827,000000,37.2668,38.4142,37.2668,38.3946,71850.498557984,0
+TCBK.US,D,20210830,000000,38.4633,38.4633,37.6578,37.7678,127497.14865322,0
+TCBK.US,D,20210831,000000,37.7196,38.2698,37.4406,38.1549,81248.28276505,0
+TCBK.US,D,20210901,000000,38.2501,38.2501,37.5467,37.8071,58070.407048989,0
+TCBK.US,D,20210902,000000,37.7589,38.0389,37.538,37.7589,63917.555281808,0
+TCBK.US,D,20210903,000000,37.6627,38.0104,37.3443,37.8267,63380.073689375,0
+TCBK.US,D,20210907,000000,39.0223,39.65,38.5124,38.588,118495.34993755,0
+TCBK.US,D,20210908,000000,38.6174,38.8681,38.2599,38.6174,96278.426159474,0
+TCBK.US,D,20210909,000000,38.4132,39.3838,38.4132,38.8788,123597.35323541,0
+TCBK.US,D,20210910,000000,39.1028,39.369,38.7188,38.7629,96432.137751249,0
+TCBK.US,D,20210913,000000,38.8887,39.2875,38.4574,39.2,115575.84765138,0
+TCBK.US,D,20210914,000000,39.258,39.5115,38.5783,38.7727,168387.48593806,0
+TCBK.US,D,20210915,000000,38.8513,39.3838,38.8415,39.1813,65343.713825363,0
+TCBK.US,D,20210916,000000,39.3552,39.4526,38.9839,39.2875,74717.067050954,0
+TCBK.US,D,20210917,000000,39.3652,39.9084,38.8887,39.3652,352397.5665713,0
+TCBK.US,D,20210920,000000,38.7629,39.3504,38.0164,38.705,121458.62439885,0
+TCBK.US,D,20210921,000000,38.4132,39.3365,38.4132,38.977,70206.497096285,0
+TCBK.US,D,20210922,000000,39.258,40.1018,38.3699,39.258,76375.319918513,0
+TCBK.US,D,20210923,000000,39.8023,40.8023,39.4526,40.7532,118148.2264091,0
+TCBK.US,D,20210924,000000,41.0636,41.6559,40.3788,41.152,76871.065250927,0
+TCBK.US,D,20210927,000000,41.491,43.3446,40.7728,42.7532,79314.163398344,0
+TCBK.US,D,20210928,000000,43.0931,43.0931,41.9958,42.0931,59993.328882518,0
+TCBK.US,D,20210929,000000,42.1226,42.6708,41.8023,42.5686,45887.490953867,0
+TCBK.US,D,20210930,000000,43.0047,43.0047,42.0007,42.1324,89682.061161447,0
+TCBK.US,D,20211001,000000,42.1412,43.3259,41.9958,43.0146,93967.662495042,0
+TCBK.US,D,20211004,000000,43.1511,43.4527,42.4861,42.6658,86350.286062907,0
+TCBK.US,D,20211005,000000,43.0244,43.4233,42.598,43.2581,43827.144849545,0
+TCBK.US,D,20211006,000000,42.9085,43.1265,42.0882,43.0244,58524.416121384,0
+TCBK.US,D,20211007,000000,43.4133,43.5588,42.7139,43.4429,49512.437830098,0
+TCBK.US,D,20211008,000000,43.3839,43.5489,43.2386,43.3839,22387.940648396,0
+TCBK.US,D,20211011,000000,43.4036,43.6747,42.6078,42.6177,42581.164794363,0
+TCBK.US,D,20211012,000000,42.5587,42.9085,42.0538,42.3643,49781.178626314,0
+TCBK.US,D,20211013,000000,42.3357,42.3357,41.6372,41.8986,29129.873577708,0
+TCBK.US,D,20211014,000000,42.4134,42.7435,41.6756,42.7336,56891.61219286,0
+TCBK.US,D,20211015,000000,42.6461,43.4429,41.9762,42.1707,113900.28950528,0
+TCBK.US,D,20211018,000000,42.0441,42.6658,41.8406,42.0244,45167.794957941,0
+TCBK.US,D,20211019,000000,42.2483,42.2483,41.5057,41.9674,49367.887856375,0
+TCBK.US,D,20211020,000000,42.0057,42.7631,40.9378,42.6747,46209.165543277,0
+TCBK.US,D,20211021,000000,42.6845,42.879,42.3357,42.5882,49345.492790024,0
+TCBK.US,D,20211022,000000,42.7532,43.0539,42.549,42.9085,34833.489794365,0
+TCBK.US,D,20211025,000000,43.0244,43.4999,42.5587,43.4429,48804.957324908,0
+TCBK.US,D,20211026,000000,43.3839,43.3839,41.8023,42.4624,58873.575564952,0
+TCBK.US,D,20211027,000000,42.7042,42.8692,41.9133,42.2188,96855.608096802,0
+TCBK.US,D,20211028,000000,42.2287,43.103,41.8023,42.2188,39160.827387978,0
+TCBK.US,D,20211029,000000,42.1128,42.6324,42.1128,42.549,64063.123213092,0
+TCBK.US,D,20211101,000000,42.7042,44.2287,42.4035,44.1796,94574.36520165,0
+TCBK.US,D,20211102,000000,44.1414,44.2287,43.2581,43.3938,57144.065668093,0
+TCBK.US,D,20211103,000000,43.2287,45.1021,43.2287,45.0245,69251.652903669,0
+TCBK.US,D,20211104,000000,44.995,44.995,43.659,44.2965,41675.182564695,0
+TCBK.US,D,20211105,000000,44.665,45.8791,44.4036,45.3064,67617.831017584,0
+TCBK.US,D,20211108,000000,45.0834,45.7996,44.8201,45.6649,35801.567435279,0
+TCBK.US,D,20211109,000000,45.442,45.7436,44.9371,45.442,74982.753974486,0
+TCBK.US,D,20211110,000000,45.5294,46.0835,45.16,45.4999,61239.308937701,0
+TCBK.US,D,20211111,000000,45.7623,45.9666,45.6749,45.8015,45125.04074036,0
+TCBK.US,D,20211112,000000,45.7917,45.7917,43.6649,44.9568,47804.305042029,0
+TCBK.US,D,20211115,000000,45.2386,45.4518,44.8113,44.9764,101350.90868805,0
+TCBK.US,D,20211116,000000,44.8398,45.0834,44.3742,44.6944,85839.271367072,0
+TCBK.US,D,20211117,000000,44.4036,44.4036,43.7435,44.268,49383.157219797,0
+TCBK.US,D,20211118,000000,44.1698,44.3545,43.8594,44.0932,74593.894186022,0
+TCBK.US,D,20211119,000000,43.5489,43.6649,42.9576,43.433,33109.069685313,0
+TCBK.US,D,20211122,000000,43.9862,44.9401,43.0548,43.9379,84473.172319641,0
+TCBK.US,D,20211123,000000,44.2769,44.714,44.044,44.549,52778.045687146,0
+TCBK.US,D,20211124,000000,44.2769,44.4331,43.8987,43.9862,31469.140053858,0
+TCBK.US,D,20211126,000000,42.7139,43.1747,40.539,41.3544,58120.286969498,0
+TCBK.US,D,20211129,000000,42.2876,42.5391,41.1422,41.6472,117235.11847651,0
+TCBK.US,D,20211130,000000,41.0342,41.4673,40.4035,40.928,105060.34604187,0
+TCBK.US,D,20211201,000000,41.9084,42.6147,40.9378,40.9378,88052.311105607,0
+TCBK.US,D,20211202,000000,41.4821,42.4909,40.9871,42.2778,57705.978241999,0
+TCBK.US,D,20211203,000000,42.3357,42.3357,41.2581,41.5007,42922.180577439,0
+TCBK.US,D,20211206,000000,42.0735,42.8879,41.6325,42.3543,117176.07693795,0
+TCBK.US,D,20211207,000000,42.2091,43.4036,41.5489,41.8023,55975.450387579,0
+TCBK.US,D,20211208,000000,41.986,42.2582,41.2679,41.7336,36631.202847839,0
+TCBK.US,D,20211209,000000,41.4134,41.7336,40.9182,41.0931,36621.023272226,0
+TCBK.US,D,20211210,000000,41.3838,41.3838,40.5685,41.0342,50107.943003531,0
+TCBK.US,D,20211213,000000,41.0056,41.1226,40.3455,40.6853,97541.711493201,0
+TCBK.US,D,20211214,000000,40.7532,41.7433,40.7532,41.0242,102543.95495004,0
+TCBK.US,D,20211215,000000,41.3073,41.6756,40.7924,41.2679,93215.39185715,0
+TCBK.US,D,20211216,000000,41.5901,42.0244,41.0233,41.326,88995.957765048,0
+TCBK.US,D,20211217,000000,41.2385,41.4438,40.0666,40.4575,261539.76442641,0
+TCBK.US,D,20211220,000000,39.8808,40.2423,38.6804,39.4417,130722.03820781,0
+TCBK.US,D,20211221,000000,39.8907,40.5448,39.8907,40.2423,141782.14711269,0
+TCBK.US,D,20211222,000000,40.3592,40.7207,40.2227,40.6815,116166.26303702,0
+TCBK.US,D,20211223,000000,41.0233,41.3652,40.9359,41.0038,97488.777700007,0
+TCBK.US,D,20211227,000000,41.0921,42.1658,40.6432,41.6392,37229.761893958,0
+TCBK.US,D,20211228,000000,41.4635,41.9026,41.4635,41.6098,36499.886322417,0
+TCBK.US,D,20211229,000000,41.5901,42.0194,41.5901,41.8534,34080.201198911,0
+TCBK.US,D,20211230,000000,41.8436,42.0784,41.4919,41.6776,39948.726540519,0
+TCBK.US,D,20211231,000000,41.6481,42.1078,41.4536,41.9517,29745.737902368,0
+TCBK.US,D,20220103,000000,42.2542,42.9663,41.2973,42.2051,56245.209141356,0
+TCBK.US,D,20220104,000000,42.5567,43.3966,42.5175,42.7326,44816.599599249,0
+TCBK.US,D,20220105,000000,42.8103,43.2405,42.4399,42.5667,50671.89149256,0
+TCBK.US,D,20220106,000000,42.8692,44.0019,42.8328,43.9919,52610.082689511,0
+TCBK.US,D,20220107,000000,44.383,44.383,43.4547,43.9625,67761.363033745,0
+TCBK.US,D,20220110,000000,44.7347,44.8712,43.9527,44.7828,95260.46859805,0
+TCBK.US,D,20220111,000000,44.832,44.832,43.4066,43.5529,68940.157889873,0
+TCBK.US,D,20220112,000000,43.7385,43.9586,43.0844,43.2209,70522.063940327,0
+TCBK.US,D,20220113,000000,43.4458,43.9045,43.3476,43.5136,39953.816328327,0
+TCBK.US,D,20220114,000000,42.9379,43.9772,42.8103,43.8653,46731.377772287,0
+TCBK.US,D,20220118,000000,43.9095,44.1581,43.3869,43.9822,90437.385672023,0
+TCBK.US,D,20220119,000000,44.0607,44.0903,43.1039,43.3082,76359.032597531,0
+TCBK.US,D,20220120,000000,43.27,43.6747,42.4006,42.4202,83232.282052265,0
+TCBK.US,D,20220121,000000,42.0588,43.5037,41.5901,42.4782,82500.370565602,0
+TCBK.US,D,20220124,000000,42.6255,43.3771,42.1275,43.2012,104667.41442316,0
+TCBK.US,D,20220125,000000,43.4066,43.7867,42.2345,43.5823,78458.061089186,0
+TCBK.US,D,20220126,000000,43.8456,44.7347,42.4252,42.8888,92365.397293361,0
+TCBK.US,D,20220127,000000,43.2985,43.6207,42.0293,42.4782,71773.133783316,0
+TCBK.US,D,20220128,000000,42.5961,42.5961,40.8671,41.6098,91203.907715776,0
+TCBK.US,D,20220131,000000,41.2581,42.9379,40.7896,42.4497,138847.3754631,0
+TCBK.US,D,20220201,000000,42.4497,43.2405,41.7758,43.2012,154897.51233407,0
+TCBK.US,D,20220202,000000,43.2012,44.0903,42.381,42.9663,112540.29820322,0
+TCBK.US,D,20220203,000000,42.996,43.5332,42.6059,42.7425,54775.278422659,0
+TCBK.US,D,20220204,000000,43.0057,43.4066,42.4006,43.2985,65185.930403342,0
+TCBK.US,D,20220207,000000,43.2798,43.5332,42.8495,43.3279,56647.302378118,0
+TCBK.US,D,20220208,000000,43.602,44.383,43.1619,44.2661,66115.325656921,0
+TCBK.US,D,20220209,000000,44.3535,44.3535,42.8397,43.0057,87955.605137272,0
+TCBK.US,D,20220210,000000,43.0548,43.3525,42.6344,42.8692,61955.951060944,0
+TCBK.US,D,20220211,000000,42.6738,43.6894,42.4399,43.2896,73006.898347761,0
+TCBK.US,D,20220214,000000,43.5726,43.9341,42.5076,42.8298,43998.161719865,0
+TCBK.US,D,20220215,000000,43.2798,43.8162,43.1717,43.6797,55337.190996566,0
+TCBK.US,D,20220216,000000,43.3575,43.9527,43.3279,43.826,43047.389357495,0
+TCBK.US,D,20220217,000000,43.4458,43.5234,42.9663,43.1717,59716.444425811,0
+TCBK.US,D,20220218,000000,43.1815,43.8506,42.996,43.3181,49081.841781616,0
+TCBK.US,D,20220222,000000,43.3181,43.7188,42.5863,42.996,52164.217277607,0
+TCBK.US,D,20220223,000000,43.2798,43.3329,42.1953,42.2837,40171.659246472,0
+TCBK.US,D,20220224,000000,41.707,41.707,40.1549,41.3357,101077.07810403,0
+TCBK.US,D,20220225,000000,41.5705,43.0156,41.5705,43.0156,43588.942780172,0
+TCBK.US,D,20220228,000000,42.3907,42.7129,41.9026,42.381,156066.12761459,0
+TCBK.US,D,20220301,000000,42.2837,42.5076,40.1932,40.6716,116135.72431017,0
+TCBK.US,D,20220302,000000,41.5361,42.547,41.2777,42.4782,60840.269573623,0
+TCBK.US,D,20220303,000000,42.6541,42.8888,42.1953,42.7522,74505.331878179,0
+TCBK.US,D,20220304,000000,42.0685,42.0685,41.1363,41.5214,80315.833638785,0
+TCBK.US,D,20220307,000000,41.4241,41.5312,40.4968,40.4968,96363.934594634,0
+TCBK.US,D,20220308,000000,40.8867,41.6481,40.4575,40.7699,69721.949297047,0
+TCBK.US,D,20220309,000000,41.6972,41.7905,40.8917,41.0725,104154.36381221,0
+TCBK.US,D,20220310,000000,40.9054,41.2591,40.3357,40.6599,140091.31960316,0
+TCBK.US,D,20220311,000000,40.9447,41.318,40.7287,40.9644,162234.95043681,0
+TCBK.US,D,20220314,000000,41.2493,42.4772,41.2493,41.8976,81606.603826671,0
+TCBK.US,D,20220315,000000,41.9664,42.3496,41.0626,41.4261,134831.53288328,0
+TCBK.US,D,20220316,000000,41.927,42.3888,41.77,42.3691,80319.905469032,0
+TCBK.US,D,20220317,000000,41.986,41.986,41.5341,41.6521,44515.284161067,0
+TCBK.US,D,20220318,000000,40.9741,41.7601,40.6402,41.5244,225874.60330435,0
+TCBK.US,D,20220321,000000,41.6521,42.0254,41.0135,41.4261,84695.087068032,0
+TCBK.US,D,20220322,000000,41.927,42.2611,41.6716,41.8485,72016.425640497,0
+TCBK.US,D,20220323,000000,41.7012,41.7012,40.6303,40.7187,52580.561920229,0
+TCBK.US,D,20220324,000000,40.8366,41.1216,40.3848,40.6696,49089.985442107,0
+TCBK.US,D,20220325,000000,40.8563,41.5636,40.5805,41.5341,50672.90945012,0
+TCBK.US,D,20220328,000000,41.5833,41.7256,40.6303,41.7012,65602.275045964,0
+TCBK.US,D,20220329,000000,42.212,42.6441,41.3279,41.7209,111744.25539018,0
+TCBK.US,D,20220330,000000,41.5833,41.6521,39.4908,39.6971,105753.5751412,0
+TCBK.US,D,20220331,000000,39.6677,40.1687,39.1962,39.3238,88396.380761368,0
+TCBK.US,D,20220401,000000,39.4613,39.7659,38.8131,38.9015,110187.79827878,0
+TCBK.US,D,20220404,000000,38.9407,39.2944,38.0763,38.9603,121738.56272825,0
+TCBK.US,D,20220405,000000,39.039,39.1568,38.3022,38.3219,70508.830492028,0
+TCBK.US,D,20220406,000000,38.2728,38.3513,37.811,37.8405,97628.237885923,0
+TCBK.US,D,20220407,000000,37.8307,37.8307,37.035,37.3395,94980.530268658,0
+TCBK.US,D,20220408,000000,37.3199,37.8945,36.976,37.0742,102617.24789446,0
+TCBK.US,D,20220411,000000,37.1332,37.9387,37.1332,37.6441,84793.82895149,0
+TCBK.US,D,20220412,000000,37.6735,38.0861,37.6735,37.8798,98305.179664269,0
+TCBK.US,D,20220413,000000,37.7619,38.3513,37.7177,38.2825,67613.759187338,0
+TCBK.US,D,20220414,000000,38.2728,38.4594,37.8159,38.0173,76278.613950179,0
+TCBK.US,D,20220418,000000,37.7029,38.14,37.359,37.6441,132332.44706999,0
+TCBK.US,D,20220419,000000,37.8994,39.0782,37.8994,39.0587,86370.645214135,0
+TCBK.US,D,20220420,000000,39.0587,39.6873,39.0487,39.1765,59817.222224392,0
+TCBK.US,D,20220421,000000,39.481,39.6677,39.206,39.3141,83862.397782787,0
+TCBK.US,D,20220422,000000,39.1372,39.3632,38.2925,38.3808,67239.150804735,0
+TCBK.US,D,20220425,000000,38.1647,38.6067,37.4868,38.3612,87017.048265639,0
+TCBK.US,D,20220426,000000,37.8699,38.5773,37.3395,37.4181,114610.82388315,0
+TCBK.US,D,20220427,000000,37.4574,37.6341,37.084,37.2511,96527.825762023,0
+TCBK.US,D,20220428,000000,37.8502,38.4594,37.2019,37.6538,79980.925601078,0
+TCBK.US,D,20220429,000000,37.6047,38.0271,36.75,36.8876,112493.4721554,0
+TCBK.US,D,20220502,000000,37.2315,37.9387,37.0251,37.7422,124173.51721517,0
+TCBK.US,D,20220503,000000,39.4613,39.4613,38.2728,39.206,129814.02006302,0
+TCBK.US,D,20220504,000000,39.1863,40.6402,39.0684,40.4732,100424.56730715,0
+TCBK.US,D,20220505,000000,39.3632,40.4781,39.3632,39.7659,123901.72254627,0
+TCBK.US,D,20220506,000000,39.707,39.9034,38.8915,39.5596,88683.444793689,0
+TCBK.US,D,20220509,000000,39.3238,40.4929,38.894,40.2473,113976.63632239,0
+TCBK.US,D,20220510,000000,40.2767,40.6943,39.2944,39.8641,112366.22746022,0
+TCBK.US,D,20220511,000000,40.9938,41.8682,40.6893,41.4458,238934.99881742,0
+TCBK.US,D,20220512,000000,41.1903,41.5341,39.2257,40.4929,149893.23296211,0
+TCBK.US,D,20220513,000000,40.6402,41.0233,40.375,40.7483,159041.61756662,0
+TCBK.US,D,20220516,000000,40.5615,40.9251,40.1392,40.5715,111797.18918338,0
+TCBK.US,D,20220517,000000,41.1805,43.0126,40.9497,42.8898,153184.28975819,0
+TCBK.US,D,20220518,000000,42.379,42.546,41.6668,41.9566,136481.64209035,0
+TCBK.US,D,20220519,000000,41.5145,42.0646,41.2787,41.544,149824.01184793,0
+TCBK.US,D,20220520,000000,41.6521,42.0842,41.2198,41.7895,115408.90261131,0
+TCBK.US,D,20220523,000000,42.4772,43.6954,42.1825,43.1452,175745.28319203,0
+TCBK.US,D,20220524,000000,42.9683,43.656,42.4576,43.6364,117788.88738992,0
+TCBK.US,D,20220525,000000,43.3809,43.8427,42.32,43.2042,119513.30749898,0
+TCBK.US,D,20220526,000000,43.489,44.1963,43.4203,43.9115,96020.882896434,0
+TCBK.US,D,20220527,000000,43.8427,44.9625,43.8427,44.9625,118255.11195305,0
+TCBK.US,D,20220531,000000,44.4125,45.7829,44.0392,44.5402,269161.21268879,0
+TCBK.US,D,20220601,000000,44.5402,44.6973,43.6364,44.3732,147129.47818285,0
+TCBK.US,D,20220602,000000,44.4419,45.2179,44.216,45.2082,112082.21730058,0
+TCBK.US,D,20220603,000000,44.884,45.2179,44.383,44.4517,80276.133293891,0
+TCBK.US,D,20220606,000000,44.4813,45.1296,44.1472,44.8644,137678.76018258,0
+TCBK.US,D,20220607,000000,44.4714,45.0805,44.4222,45.0019,114295.25703912,0
+TCBK.US,D,20220608,000000,44.8938,45.0509,44.2258,44.9134,138751.68745232,0
+TCBK.US,D,20220609,000000,44.6962,45.0813,43.8467,43.8961,118381.95209667,0
+TCBK.US,D,20220610,000000,43.1948,43.5553,42.7503,43.017,106168.46343142,0
+TCBK.US,D,20220613,000000,42.3255,43.4022,42.2366,42.9083,157124.14243503,0
+TCBK.US,D,20220614,000000,43.2541,44.1727,42.8984,44.143,208988.94882769,0
+TCBK.US,D,20220615,000000,44.4986,44.6665,43.3627,44.1233,250040.40372552,0
+TCBK.US,D,20220616,000000,43.5109,44.8246,43.2441,44.4196,258926.16218166,0
+TCBK.US,D,20220617,000000,44.4986,45.4073,44.0541,44.953,554245.76688145,0
+TCBK.US,D,20220621,000000,45.2987,45.758,45.2048,45.3481,177934.85803541,0
+TCBK.US,D,20220622,000000,45.6741,45.6741,44.7719,45.1999,182615.14302377,0
+TCBK.US,D,20220623,000000,45.0617,45.269,44.0244,44.6072,173072.34261274,0
+TCBK.US,D,20220624,000000,44.8147,45.111,43.8269,43.8565,785575.15456658,0
+TCBK.US,D,20220627,000000,44.3208,45.3086,44.3208,45.0024,170156.65566347,0
+TCBK.US,D,20220628,000000,45.4172,45.921,45.0419,45.2098,152059.14875198,0
+TCBK.US,D,20220629,000000,45.1703,45.269,44.6962,45.1308,82635.427620422,0
+TCBK.US,D,20220630,000000,44.7851,45.2394,44.5924,45.0813,115665.70623386,0
+TCBK.US,D,20220701,000000,44.9826,46.0296,44.8838,46.0296,98307.244972722,0
+TCBK.US,D,20220705,000000,45.6741,46.2569,44.7357,46.2173,105040.65952118,0
+TCBK.US,D,20220706,000000,45.9506,46.1186,45.1802,45.6543,95141.497371905,0
+TCBK.US,D,20220707,000000,45.8124,46.2963,45.6543,45.9506,81391.198710475,0
+TCBK.US,D,20220708,000000,46.0296,46.2569,45.6641,45.921,57813.617682199,0
+TCBK.US,D,20220711,000000,45.7234,46.1482,45.595,45.7432,62965.677017202,0
+TCBK.US,D,20220712,000000,45.3975,46.1284,44.4789,45.5258,55701.769426585,0
+TCBK.US,D,20220713,000000,45.1802,45.2987,44.5974,44.9727,76670.41807005,0
+TCBK.US,D,20220714,000000,44.4591,44.7949,43.6195,44.2418,81640.246970725,0
+TCBK.US,D,20220715,000000,44.8542,45.4567,44.4789,45.0715,93598.613027919,0
+TCBK.US,D,20220718,000000,45.4666,45.832,44.9332,45.0813,60657.424849034,0
+TCBK.US,D,20220719,000000,45.3975,46.3062,45.2542,45.9407,68862.856350352,0
+TCBK.US,D,20220720,000000,45.5654,46.3161,45.4024,46.2173,94944.081068048,0
+TCBK.US,D,20220721,000000,46.2569,46.4642,45.6641,46.4642,93842.59933166,0
+TCBK.US,D,20220722,000000,46.5531,46.8693,45.7827,46.1877,92826.158464624,0
+TCBK.US,D,20220725,000000,46.5729,47.1803,46.5235,46.8199,67356.418093231,0
+TCBK.US,D,20220726,000000,46.5927,47.047,46.5531,46.721,61554.403542454,0
+TCBK.US,D,20220727,000000,46.9581,47.4125,46.2371,47.1458,102154.33191967,0
+TCBK.US,D,20220728,000000,47.0174,47.1261,46.0593,46.8791,91107.11803412,0
+TCBK.US,D,20220729,000000,46.8889,47.264,46.8297,47.2149,97676.525191683,0
+TCBK.US,D,20220801,000000,47.0668,47.4026,46.2865,47.0569,111939.09385184,0
+TCBK.US,D,20220802,000000,46.4248,46.4346,45.7432,45.7531,85593.635004364,0
+TCBK.US,D,20220803,000000,46.0889,46.158,45.2394,45.4567,82662.762185572,0
+TCBK.US,D,20220804,000000,45.3777,45.4666,44.8937,45.2493,67992.199830779,0
+TCBK.US,D,20220805,000000,45.1999,46.0494,44.5974,45.595,76634.984374486,0
+TCBK.US,D,20220808,000000,45.7135,46.0889,45.3185,45.6049,79502.076541263,0
+TCBK.US,D,20220809,000000,45.6345,45.8024,45.2493,45.5258,106415.48690907,0
+TCBK.US,D,20220810,000000,46.0494,46.5334,45.6593,46.3358,62560.720496472,0
+TCBK.US,D,20220811,000000,46.6914,47.0668,46.405,46.9878,54018.162691645,0
+TCBK.US,D,20220812,000000,47.294,47.9953,47.1626,47.6792,95228.563023862,0
+TCBK.US,D,20220815,000000,47.4717,48.6669,47.0272,48.6472,73095.664383295,0
+TCBK.US,D,20220816,000000,48.5188,49.2793,48.2592,49.0028,104784.52452182,0
+TCBK.US,D,20220817,000000,48.7657,48.9731,48.3509,48.5484,81536.983057938,0
+TCBK.US,D,20220818,000000,48.7262,49.0275,48.578,48.8546,70498.880694106,0
+TCBK.US,D,20220819,000000,48.7065,48.9831,48.2916,48.5484,83323.853705665,0
+TCBK.US,D,20220822,000000,48.262,48.262,47.2643,47.4125,55412.225514263,0
+TCBK.US,D,20220823,000000,47.373,47.7582,46.6717,46.6914,73562.376773437,0
+TCBK.US,D,20220824,000000,46.6914,46.9186,46.0494,46.6914,67288.587876009,0
+TCBK.US,D,20220825,000000,46.7507,47.5211,46.6717,47.2051,56593.686163496,0
+TCBK.US,D,20220826,000000,47.1853,47.373,46.5383,46.7507,72181.475037745,0
+TCBK.US,D,20220829,000000,46.5235,46.721,45.9309,46.0296,69118.991349714,0
+TCBK.US,D,20220830,000000,46.2865,46.6421,45.8815,46.4642,90685.963252559,0
+TCBK.US,D,20220831,000000,46.3556,46.8593,46.3161,46.6124,118282.73774909,0
+TCBK.US,D,20220901,000000,46.484,46.721,46.2444,46.6421,85879.12935148,0
+TCBK.US,D,20220902,000000,46.8396,47.3038,45.7037,46.0395,63214.725277453,0
+TCBK.US,D,20220906,000000,46.0889,46.0889,45.1703,45.3975,103630.39843774,0
+TCBK.US,D,20220907,000000,45.2888,46.1284,45.0913,45.9605,99558.560621781,0
+TCBK.US,D,20220908,000000,45.7716,46.6465,45.2745,46.4476,70122.799842527,0
+TCBK.US,D,20220909,000000,46.6664,46.9745,45.5827,46.7857,52625.796324428,0
+TCBK.US,D,20220912,000000,46.7359,47.2827,46.6067,47.2629,62056.776777759,0
+TCBK.US,D,20220913,000000,46.7161,47.0541,45.9207,46.2687,65422.397575204,0
+TCBK.US,D,20220914,000000,46.2389,46.6962,46.0388,46.4079,52730.406175873,0
+TCBK.US,D,20220915,000000,46.3184,47.402,46.3184,46.9745,59194.087958414,0
+TCBK.US,D,20220916,000000,46.5669,47.0044,46.0102,46.8851,143006.69624482,0
+TCBK.US,D,20220919,000000,46.4973,47.6804,46.4973,47.6705,51581.709537892,0
+TCBK.US,D,20220920,000000,47.3523,47.6506,47.1063,47.581,52072.571148518,0
+TCBK.US,D,20220921,000000,47.7202,47.8544,46.9745,47.1137,71397.229475032,0
+TCBK.US,D,20220922,000000,47.0342,47.0342,45.9903,46.209,57050.591867752,0
+TCBK.US,D,20220923,000000,45.9903,46.209,45.2347,45.7119,60095.342063169,0
+TCBK.US,D,20220926,000000,45.4435,46.0997,45.3839,45.5529,86927.76895876,0
+TCBK.US,D,20220927,000000,45.6622,46.1196,45.0459,45.3143,62617.043001362,0
+TCBK.US,D,20220928,000000,45.2646,46.0698,45.1353,45.6921,62614.025409494,0
+TCBK.US,D,20220929,000000,45.2347,45.5827,44.6034,45.0359,71483.733775265,0
+TCBK.US,D,20220930,000000,45.1353,45.7915,44.3102,44.3897,89437.399529479,0
+TCBK.US,D,20221003,000000,44.5885,45.5231,44.5388,45.4634,71736.205628272,0
+TCBK.US,D,20221004,000000,45.7716,47.0435,45.702,46.9845,78027.884674303,0
+TCBK.US,D,20221005,000000,46.378,47.1485,46.1693,46.7359,46780.72087495,0
+TCBK.US,D,20221006,000000,46.5272,47.1436,46.4973,47.0839,58142.960124185,0
+TCBK.US,D,20221007,000000,46.9845,46.9845,46.3184,46.7359,107998.60711324,0
+TCBK.US,D,20221010,000000,47.0839,47.5661,46.9149,47.4517,52756.558638734,0
+TCBK.US,D,20221011,000000,47.233,48.0284,47.2032,47.9091,58272.716574535,0
+TCBK.US,D,20221012,000000,47.6705,48.2868,46.9845,47.8096,47078.456605985,0
+TCBK.US,D,20221013,000000,47.4617,50.6331,47.4617,50.5038,117104.69350872,0
+TCBK.US,D,20221014,000000,50.5933,51.6173,49.6091,50.0664,129796.68490805,0
+TCBK.US,D,20221017,000000,50.5038,51.0009,50.4044,50.9512,115159.35261743,0
+TCBK.US,D,20221018,000000,51.3887,51.7963,50.7226,51.0109,80054.700546046,0
+TCBK.US,D,20221019,000000,50.6629,51.2694,50.2454,51.1202,62513.439013874,0
+TCBK.US,D,20221020,000000,51.1998,51.4384,49.4735,49.8676,69192.375683042,0
+TCBK.US,D,20221021,000000,49.7483,50.4044,49.2214,50.2553,107747.14112419,0
+TCBK.US,D,20221024,000000,50.474,51.0109,50.3647,50.7922,82208.25527627,0
+TCBK.US,D,20221025,000000,50.5337,51.4185,50.3448,51.3191,64477.891320332,0
+TCBK.US,D,20221026,000000,51.836,53.6753,50.4343,52.7109,94494.883501253,0
+TCBK.US,D,20221027,000000,53.6653,55.3554,53.4864,55.077,133763.8123513,0
+TCBK.US,D,20221028,000000,55.5045,56.8964,55.415,56.7771,131585.11102217,0
+TCBK.US,D,20221031,000000,56.8069,57.7911,56.5583,57.5724,126198.70953672,0
+TCBK.US,D,20221101,000000,57.642,58.2783,57.2841,57.304,76328.980452281,0
+TCBK.US,D,20221102,000000,57.0554,57.6619,56.2104,56.3496,85848.476933758,0
+TCBK.US,D,20221103,000000,55.932,56.27,55.5145,55.8525,55613.212274342,0
+TCBK.US,D,20221104,000000,56.2502,57.6619,55.5741,57.5028,58548.323298533,0
+TCBK.US,D,20221107,000000,57.5028,57.8011,56.5385,56.618,58849.076621437,0
+TCBK.US,D,20221108,000000,56.5882,57.125,55.9917,56.5385,59158.882719947,0
+TCBK.US,D,20221109,000000,56.449,56.449,55.256,55.6338,58032.315089003,0
+TCBK.US,D,20221110,000000,56.7771,58.2584,56.4241,57.5724,83998.693118306,0
+TCBK.US,D,20221111,000000,57.6818,58.0993,55.1963,55.3057,70520.116105226,0
+TCBK.US,D,20221114,000000,55.3057,55.9817,55.077,55.1267,70958.672790129,0
+TCBK.US,D,20221115,000000,55.4846,55.9718,54.8583,55.4747,77483.712273998,0
+TCBK.US,D,20221116,000000,55.6139,55.6139,52.538,54.4308,77409.27834124,0
+TCBK.US,D,20221117,000000,54.401,54.401,53.556,54.0033,68525.487880081,0
+TCBK.US,D,20221118,000000,54.57,54.7788,53.6255,53.725,87656.014463049,0
+TCBK.US,D,20221121,000000,54.053,54.4656,53.3969,54.3712,78831.569975306,0
+TCBK.US,D,20221122,000000,54.8086,55.0323,53.0986,53.2478,94412.402656844,0
+TCBK.US,D,20221123,000000,53.2875,53.6405,52.8899,53.2577,66302.528536879,0
+TCBK.US,D,20221125,000000,53.5659,54.053,53.5659,53.9735,21895.646598562,0
+TCBK.US,D,20221128,000000,53.9636,53.9636,52.4524,52.4922,63943.77755959,0
+TCBK.US,D,20221129,000000,52.9197,53.4764,52.5618,52.7507,61233.980061587,0
+TCBK.US,D,20221130,000000,52.9694,54.5799,51.5477,54.1823,171865.93901216,0
+TCBK.US,D,20221201,000000,54.2519,54.2519,52.8799,53.4068,76088.578966749,0
+TCBK.US,D,20221202,000000,52.8501,54.4855,52.7109,53.0986,98503.25136671,0
+TCBK.US,D,20221205,000000,52.9793,52.9793,50.8319,51.7565,82046.311179322,0
+TCBK.US,D,20221206,000000,51.5179,52.1542,50.986,51.5875,75393.526973015,0
+TCBK.US,D,20221207,000000,51.6372,52.0945,51.0606,51.16,44185.591867954,0
+TCBK.US,D,20221208,000000,50.94,51.63,50.51,51.18,47087,0
+TCBK.US,D,20221209,000000,51.18,51.35,50.63,50.92,47079,0
+TCBK.US,D,20221212,000000,50.85,51.68,50.535,51.5,51077,0
+TCBK.US,D,20221213,000000,52.3,52.84,50.545,50.99,80923,0
+TCBK.US,D,20221214,000000,51.07,51.32,49.89,49.9,57741,0
+TCBK.US,D,20221215,000000,49.39,50.02,48.42,48.63,80931,0
+TCBK.US,D,20221216,000000,48.71,48.95,48.39,48.58,210946,0
+TCBK.US,D,20221219,000000,48.58,49.295,48.24,48.69,75805,0
+TCBK.US,D,20221220,000000,48.86,49.32,48.44,48.61,54359,0
+TCBK.US,D,20221221,000000,49.1,50.29,48.83,49.98,58201,0
+TCBK.US,D,20221222,000000,49.76,49.92,48.92,49.57,59783,0
+TCBK.US,D,20221223,000000,49.7,52.1999,49.7,50.54,46043,0
+TCBK.US,D,20221227,000000,50.77,50.77,50.23,50.31,35233,0
+TCBK.US,D,20221228,000000,50.55,50.78,50.16,50.16,60096,0
+TCBK.US,D,20221229,000000,50.48,51.23,50.425,50.99,55315,0
+TCBK.US,D,20221230,000000,50.89,51.27,50.71,50.99,59995,0
+TCBK.US,D,20230103,000000,51.33,51.74,49.89,50.08,69292,0
+TCBK.US,D,20230104,000000,50.41,51,49.735,49.89,56467,0
+TCBK.US,D,20230105,000000,49.66,49.66,48.82,48.83,54072,0
+TCBK.US,D,20230106,000000,49.05,50.08,49.05,49.83,55413,0
+TCBK.US,D,20230109,000000,50.14,50.43,48.61,48.8,77657,0
+TCBK.US,D,20230110,000000,48.82,49.13,48.29,48.4,79139,0
+TCBK.US,D,20230111,000000,48.6,48.75,48.16,48.52,66188,0
+TCBK.US,D,20230112,000000,48.74,50.03,48.54,49.62,46361,0
+TCBK.US,D,20230113,000000,49.36,50.22,49.065,50.14,43322,0
+TCBK.US,D,20230117,000000,50.36,50.6,49.48,49.68,44717,0
+TCBK.US,D,20230118,000000,49.61,49.95,48.54,48.67,49462,0
+TCBK.US,D,20230119,000000,48.52,49.5875,47.93,48.31,64516,0
+TCBK.US,D,20230120,000000,48.94,49.03,48.33,48.74,62950,0
+TCBK.US,D,20230123,000000,48.75,48.82,48.31,48.47,47533,0
+TCBK.US,D,20230124,000000,48.75,49.23,48.035,48.88,55489,0
+TCBK.US,D,20230125,000000,49.15,49.34,48.59,48.79,65974,0
+TCBK.US,D,20230126,000000,48.76,49.1764,47.92,49.06,63192,0
+TCBK.US,D,20230127,000000,49.2,50.17,49.2,49.81,49340,0
+TCBK.US,D,20230130,000000,49.75,50.2,49.64,49.88,73556,0
+TCBK.US,D,20230131,000000,49.67,51.09,49.04,50.55,94050,0
+TCBK.US,D,20230201,000000,50.32,51.06,50.02,50.53,85853,0
+TCBK.US,D,20230202,000000,50.72,51.5,50.49,51.43,88332,0
+TCBK.US,D,20230203,000000,51.33,52.66,50.15,52.55,84331,0
+TCBK.US,D,20230206,000000,52.28,52.28,51.35,51.6,68034,0
+TCBK.US,D,20230207,000000,51.51,52.04,50.7275,51.98,69556,0
+TCBK.US,D,20230208,000000,51.64,52.12,50.27,51.49,58246,0
+TCBK.US,D,20230209,000000,51.5,51.86,50.3906,50.69,44764,0
+TCBK.US,D,20230210,000000,50.66,50.99,50.28,50.85,48524,0
+TCBK.US,D,20230213,000000,50.8,51.27,50.67,51.08,56058,0
+TCBK.US,D,20230214,000000,51.06,51.08,50.2,50.48,55747,0
+TCBK.US,D,20230215,000000,50.14,50.94,50.02,50.83,45144,0
+TCBK.US,D,20230216,000000,50.38,50.66,50.12,50.47,57111,0
+TCBK.US,D,20230217,000000,50.76,51.35,50.33,51.11,76157,0
+TCBK.US,D,20230221,000000,51.01,51.2,50.5006,50.77,69740,0
+TCBK.US,D,20230222,000000,50.89,50.96,50.04,50.26,83893,0
+TCBK.US,D,20230223,000000,50.46,50.85,49.99,50.37,53502,0
+TCBK.US,D,20230224,000000,50.22,50.225,49.76,50.14,61569,0
+TCBK.US,D,20230227,000000,50.43,50.73,49.99,50.22,51155,0
+TCBK.US,D,20230228,000000,50.31,50.935,50.26,50.51,81563,0
+TCBK.US,D,20230301,000000,50.21,50.53,49.95,50.41,73145,0
+TCBK.US,D,20230302,000000,50.13,50.31,49.76,50.23,68725,0
+TCBK.US,D,20230303,000000,50.38,50.995,49.91,50.92,64089,0
+TCBK.US,D,20230306,000000,51.09,51.7047,50.37,50.67,64906,0
+TCBK.US,D,20230307,000000,50.43,50.7,49.5,49.635,156359,0
+TCBK.US,D,20230308,000000,49.72,49.995,47.74,48.91,142752,0
+TCBK.US,D,20230309,000000,48.59,48.885,45.79,45.92,122596,0
+TCBK.US,D,20230310,000000,45.15,46.02,43.54,44.74,168959,0
+TCBK.US,D,20230313,000000,43.3,44.82,41.075,42.45,227704,0
+TCBK.US,D,20230314,000000,45.42,45.8,42.99,43.63,184085,0
+TCBK.US,D,20230315,000000,42.43,44.5,41.51,44.09,214998,0
+TCBK.US,D,20230316,000000,43.2,46.43,43,45.85,170644,0
+TCBK.US,D,20230317,000000,45.46,45.46,43.26,43.44,390014,0
+TCBK.US,D,20230320,000000,43.75,45.585,43.62,44.02,196855,0
+TCBK.US,D,20230321,000000,45.6,46.365,45.1,45.38,220982,0
+TCBK.US,D,20230322,000000,45.22,45.645,42.61,42.69,114241,0
+TCBK.US,D,20230323,000000,43,43.93,41.28,41.43,121439,0
+TCBK.US,D,20230324,000000,40.88,42.98,40.46,42.95,120391,0
+TCBK.US,D,20230327,000000,43.7,44.35,42.62,42.63,64179,0
+TCBK.US,D,20230328,000000,42.5,43.19,41.715,42.01,109114,0
+TCBK.US,D,20230329,000000,42.41,42.41,41.39,41.97,66895,0
+TCBK.US,D,20230330,000000,42.24,42.24,40.54,40.86,53712,0
+TCBK.US,D,20230331,000000,41.08,41.79,40.99,41.59,115655,0
+TCBK.US,D,20230403,000000,41.55,41.87,40.91,41.59,85161,0
+TCBK.US,D,20230404,000000,41.71,41.71,39.69,40.42,91466,0
+TCBK.US,D,20230405,000000,40.1,40.79,40.07,40.54,65322,0
+TCBK.US,D,20230406,000000,40.31,41.11,40.31,40.98,70407,0
+TCBK.US,D,20230410,000000,40.68,41.31,40.29,40.55,169245,0
+TCBK.US,D,20230411,000000,40.73,40.88,40.21,40.21,53487,0
+TCBK.US,D,20230412,000000,40.43,40.58,39.51,40.05,48418,0
+TCBK.US,D,20230413,000000,40.19,40.39,39.745,39.96,92519,0
+TCBK.US,D,20230414,000000,40.3,40.4,38.67,38.83,74855,0
+TCBK.US,D,20230417,000000,38.79,39.68,38.4,39.53,52426,0
+TCBK.US,D,20230418,000000,39.49,39.49,38.04,38.28,82280,0
+TCBK.US,D,20230419,000000,38.42,39.43,38.24,39.11,63779,0
+TCBK.US,D,20230420,000000,38.89,38.95,38.14,38.7,72173,0
+TCBK.US,D,20230421,000000,38.52,38.93,37.9,38.35,62530,0
+TCBK.US,D,20230424,000000,38.42,38.62,37.81,37.89,47827,0
+TCBK.US,D,20230425,000000,37.7,38.1,36.325,36.62,73016,0
+TCBK.US,D,20230426,000000,36.77,37.795,35.7,36.28,68095,0
+TCBK.US,D,20230427,000000,36.26,37.1,35.94,36.09,71614,0
+TCBK.US,D,20230428,000000,35.78,36.78,35.76,35.81,67715,0
+TCBK.US,D,20230501,000000,35.62,36.065,34.53,34.7,83690,0
+TCBK.US,D,20230502,000000,34.89,34.89,31.87,32.16,143023,0
+TCBK.US,D,20230503,000000,32.17,33.5,31.11,31.31,107556,0
+TCBK.US,D,20230504,000000,30.6,31.13,28.66,29.26,188402,0
+TCBK.US,D,20230505,000000,30.4,31.5,30.05,31.06,149427,0
+TCBK.US,D,20230508,000000,31.8,31.8,30.21,30.72,97336,0
+TCBK.US,D,20230509,000000,30.6,31.38,29.96,30.71,71562,0
+TCBK.US,D,20230510,000000,31.14,31.24,30.675,31.08,73368,0
+TCBK.US,D,20230511,000000,30.93,31.0475,30.42,30.81,81597,0
+TCBK.US,D,20230512,000000,31,31.365,30.335,30.96,72559,0
+TCBK.US,D,20230515,000000,31.1,31.88,31.1,31.45,57831,0
+TCBK.US,D,20230516,000000,31.67,32.12,31.49,31.64,83894,0
+TCBK.US,D,20230517,000000,32.07,34.36,32.07,34.24,129701,0
+TCBK.US,D,20230518,000000,34.34,34.6068,33.89,34.3,89585,0
+TCBK.US,D,20230519,000000,34.9,34.9,33.26,33.55,96425,0
+TCBK.US,D,20230522,000000,33.86,34.66,33.26,34.48,221894,0
+TCBK.US,D,20230523,000000,34.66,36.11,34.66,35.67,150007,0
+TCBK.US,D,20230524,000000,35.58,35.89,34.95,35.19,110038,0
+TCBK.US,D,20230525,000000,35.01,35.61,33.75,34.14,76386,0
+TCBK.US,D,20230526,000000,34.2,34.55,33.81,33.96,66803,0
+TCBK.US,D,20230530,000000,34.23,34.23,33.11,33.48,70665,0
+TCBK.US,D,20230531,000000,33.46,33.46,32.05,32.56,127521,0
+TCBK.US,D,20230601,000000,32.81,34.26,32.09,33.65,81017,0
+TCBK.US,D,20230602,000000,34.43,36.72,34,36.58,118657,0
+TCBK.US,D,20230605,000000,36.44,36.47,34.92,35.18,102581,0
+TCBK.US,D,20230606,000000,35.28,38.1299,35.15,37.29,131043,0
+TCBK.US,D,20230607,000000,37.65,39.68,37.59,39.13,148659,0
+TCBK.US,D,20230608,000000,38.7,38.7,37.55,38.47,138618,0
+TCBK.US,D,20230609,000000,38.32,38.32,36.77,37.14,65053,0
+TCBK.US,D,20230612,000000,37.36,38.03,36.79,37.21,72965,0
+TCBK.US,D,20230613,000000,37.52,38.14,37.18,37.84,104341,0
+TCBK.US,D,20230614,000000,37.93,38.21,36.59,37.04,70954,0
+TCBK.US,D,20230615,000000,36.77,37.98,36.77,37.91,82923,0
+TCBK.US,D,20230616,000000,38.23,38.23,36.87,37.48,146891,0
+TCBK.US,D,20230620,000000,37.42,37.42,36.46,36.68,90556,0
+TCBK.US,D,20230621,000000,36.49,36.49,35.45,35.5,80604,0
+TCBK.US,D,20230622,000000,35.39,35.39,33.99,34.21,73959,0
+TCBK.US,D,20230623,000000,33.83,34.55,32.92,33.41,276723,0
+TCBK.US,D,20230626,000000,34.015,34.26,32.97,33.03,89892,0
+TCBK.US,D,20230627,000000,33.25,33.855,32.82,33.39,81950,0
+TCBK.US,D,20230628,000000,33.46,33.62,32.71,33.17,52849,0
+TCBK.US,D,20230629,000000,33.65,34.35,33.65,33.97,55912,0
+TCBK.US,D,20230630,000000,34.24,34.24,33.17,33.2,59969,0
+TCBK.US,D,20230703,000000,33.39,34.1195,33.38,33.87,38154,0
+TCBK.US,D,20230705,000000,33.73,33.89,33.1,33.43,54487,0
+TCBK.US,D,20230706,000000,32.97,32.97,32.02,32.27,65201,0
+TCBK.US,D,20230707,000000,32.32,33.45,32.32,33.03,98518,0
+TCBK.US,D,20230710,000000,32.97,34,32.82,33.33,73546,0
+TCBK.US,D,20230711,000000,33.65,33.65,32.99,33.3,76632,0
+TCBK.US,D,20230712,000000,34,34.62,33.88,34.55,72774,0
+TCBK.US,D,20230713,000000,34.72,35.3,34.55,35.145,59891,0
+TCBK.US,D,20230714,000000,35.31,35.31,34.52,35.1,63690,0
+TCBK.US,D,20230717,000000,34.86,36.5348,34.7,36.25,62281,0
+TCBK.US,D,20230718,000000,36.22,37.4,36.22,37.27,96650,0
+TCBK.US,D,20230719,000000,37.47,38.54,37.2,38.22,89341,0
+TCBK.US,D,20230720,000000,38.22,38.91,37.68,38.84,133793,0
+TCBK.US,D,20230721,000000,39.07,39.07,38.1068,38.67,99335,0
+TCBK.US,D,20230724,000000,38.74,39.4,38.314,38.77,75327,0
+TCBK.US,D,20230725,000000,38.73,38.855,37.88,38.07,76075,0
+TCBK.US,D,20230726,000000,38.47,39.775,38.47,39.1,135500,0
+TCBK.US,D,20230727,000000,39.19,39.3418,37.1875,37.53,119825,0
+TCBK.US,D,20230728,000000,37.71,38.14,37.13,37.43,68795,0
+TCBK.US,D,20230731,000000,37.3,38.34,37.02,37.38,61950,0
+TCBK.US,D,20230801,000000,37.1,37.1,36.17,36.9,60543,0
+TCBK.US,D,20230802,000000,36.31,37.36,36.31,37.24,60990,0
+TCBK.US,D,20230803,000000,37.19,38.115,36.67,37.58,63457,0
+TCBK.US,D,20230804,000000,37.55,38.05,37.535,38.01,68806,0
+TCBK.US,D,20230807,000000,37.97,38.69,37.97,38.46,42281,0
+TCBK.US,D,20230808,000000,37.69,38.11,36.62,38.03,54942,0
+TCBK.US,D,20230809,000000,37.85,38.38,37.51,38.23,58079,0
+TCBK.US,D,20230810,000000,38.23,38.605,37.845,38.32,62791,0
+TCBK.US,D,20230811,000000,37.99,38.45,37.87,38.36,49455,0
+TCBK.US,D,20230814,000000,38.11,38.11,37.44,37.7,35897,0
+TCBK.US,D,20230815,000000,37.13,37.38,36.3,36.45,47523,0
+TCBK.US,D,20230816,000000,36.35,36.895,36.18,36.55,54643,0
+TCBK.US,D,20230817,000000,36.52,37.03,36.39,36.44,52778,0
+TCBK.US,D,20230818,000000,36.03,36.62,35.995,36.03,54488,0
+TCBK.US,D,20230821,000000,36.01,36.4,35.21,35.58,52972,0
+TCBK.US,D,20230822,000000,35.51,35.74,34.53,34.77,62247,0
+TCBK.US,D,20230823,000000,34.65,35.22,34.65,34.95,59264,0
+TCBK.US,D,20230824,000000,34.76,35.575,34.61,35.05,71338,0
+TCBK.US,D,20230825,000000,35.17,35.17,34.5,34.65,54494,0
+TCBK.US,D,20230828,000000,34.78,35.42,34.78,34.96,58693,0
+TCBK.US,D,20230829,000000,34.96,35.2199,34.8801,35.05,72383,0
+TCBK.US,D,20230830,000000,35.01,35.08,34.36,34.68,62027,0
+TCBK.US,D,20230831,000000,34.56,34.87,34.19,34.34,69151,0
+TCBK.US,D,20230901,000000,34.6,35.21,34.6,34.94,59106,0
+TCBK.US,D,20230905,000000,34.69,34.69,33.71,33.84,106529,0
+TCBK.US,D,20230906,000000,33.77,34.11,32.95,33.1,55300,0
+TCBK.US,D,20230907,000000,32.41,32.75,32.06,32.18,86659,0
+TCBK.US,D,20230908,000000,32.2,32.46,31.96,32.29,72270,0
+TCBK.US,D,20230911,000000,32.39,32.64,31.85,32.17,76429,0
+TCBK.US,D,20230912,000000,32.15,32.74,32.15,32.6,71974,0
+TCBK.US,D,20230913,000000,32.72,33.04,32.17,32.33,65674,0
+TCBK.US,D,20230914,000000,32.69,33.26,32.455,33.21,101736,0
+TCBK.US,D,20230915,000000,33.27,33.85,32.79,33.32,199692,0
+TCBK.US,D,20230918,000000,33.24,33.24,32.32,32.36,47095,0
+TCBK.US,D,20230919,000000,32.47,32.47,31.9,31.95,60040,0
+TCBK.US,D,20230920,000000,32.15,32.34,31.8,31.92,54333,0
+TCBK.US,D,20230921,000000,31.55,31.895,31.37,31.64,73882,0
+TCBK.US,D,20230922,000000,31.79,31.9499,31.26,31.36,56761,0
+TCBK.US,D,20230925,000000,31.21,32.01,31.21,31.95,56260,0
+TCBK.US,D,20230926,000000,31.61,32.06,31.19,31.29,55644,0
+TCBK.US,D,20230927,000000,31.34,31.62,31.08,31.16,53135,0
+TCBK.US,D,20230928,000000,31.16,31.88,31.01,31.81,102791,0
+TCBK.US,D,20230929,000000,32.04,32.48,31.86,32.03,107734,0
+TCBK.US,D,20231002,000000,31.78,32.26,31.01,31.1,129795,0
+TCBK.US,D,20231003,000000,30.95,31.6,30.04,30.25,89559,0
+TCBK.US,D,20231004,000000,30.23,31.18,30.1,31.15,149266,0
+TCBK.US,D,20231005,000000,30.98,31.975,30.7201,31.85,120933,0
+TCBK.US,D,20231006,000000,31.61,32.24,31.23,31.5,182405,0
+TCBK.US,D,20231009,000000,31.18,32.12,30.93,31.87,64847,0
+TCBK.US,D,20231010,000000,31.98,32.6,31.98,32.3,57409,0
+TCBK.US,D,20231011,000000,32.39,32.73,32.08,32.56,50702,0
+TCBK.US,D,20231012,000000,32.62,32.63,31.81,31.95,72436,0
+TCBK.US,D,20231013,000000,32.24,32.29,31.33,31.4,43788,0
+TCBK.US,D,20231016,000000,31.51,32.03,31.51,31.7,49943,0
+TCBK.US,D,20231017,000000,31.45,32.61,31.45,32.17,86458,0
+TCBK.US,D,20231018,000000,31.99,32.16,31.44,31.47,60612,0
+TCBK.US,D,20231019,000000,31.46,32.04,31.24,31.97,72132,0
+TCBK.US,D,20231020,000000,31.99,32.04,30.69,30.71,90066,0
+TCBK.US,D,20231023,000000,30.54,31.325,30.29,30.74,55092,0
+TCBK.US,D,20231024,000000,30.91,30.91,29.95,30.25,83805,0
+TCBK.US,D,20231025,000000,30.02,30.33,29.38,30.23,58489,0
+TCBK.US,D,20231026,000000,30.21,32.48,30.21,32.38,79322,0
+TCBK.US,D,20231027,000000,32.2,32.915,31.8,32.7,107865,0
+TCBK.US,D,20231030,000000,32.71,33.15,32.04,32.1,83609,0
+TCBK.US,D,20231031,000000,32.11,32.4,31.9,32.35,43119,0
+TCBK.US,D,20231101,000000,32.24,32.61,31.935,32.49,60424,0
+TCBK.US,D,20231102,000000,32.5,33.78,32.42,33.78,82132,0
+TCBK.US,D,20231103,000000,34.77,35.86,34.7275,35.42,101348,0
+TCBK.US,D,20231106,000000,35.28,35.31,34.67,35.02,81027,0
+TCBK.US,D,20231107,000000,34.8,35.3,34.555,35.03,61038,0
+TCBK.US,D,20231108,000000,35.06,35.06,34.2,34.47,64279,0
+TCBK.US,D,20231109,000000,34.53,34.53,33.58,33.93,50213,0
+TCBK.US,D,20231110,000000,34.1,34.1,33.57,33.7,66545,0
+TCBK.US,D,20231113,000000,33.43,34.21,33.29,34.07,41721,0
+TCBK.US,D,20231114,000000,35.13,37.42,35.05,37.41,129995,0
+TCBK.US,D,20231115,000000,37.3,38.02,37.3,37.49,79805,0
+TCBK.US,D,20231116,000000,37.25,37.46,36.4,37.21,75856,0
+TCBK.US,D,20231117,000000,37.7,38.29,37.14,37.22,83800,0
+TCBK.US,D,20231120,000000,37.02,37.18,36.25,36.85,58867,0
+TCBK.US,D,20231121,000000,36.82,36.82,35.74,35.74,32052,0
+TCBK.US,D,20231122,000000,36.22,36.44,35.67,35.85,69449,0
+TCBK.US,D,20231124,000000,36.03,36.08,35.51,35.88,14474,0
+TCBK.US,D,20231127,000000,35.56,35.77,34.9701,35.11,64334,0
+TCBK.US,D,20231128,000000,35.16,35.16,34.59,34.77,50149,0
+TCBK.US,D,20231129,000000,35.22,35.7,34.91,35.25,57549,0
+TCBK.US,D,20231130,000000,35.42,35.46,34.17,34.42,189616,0
+TCBK.US,D,20231201,000000,34.42,37.18,34.26,37.01,109686,0
+TCBK.US,D,20231204,000000,36.62,37.42,36.62,37.28,234497,0
+TCBK.US,D,20231205,000000,37.29,37.93,37.102,37.67,84457,0
+TCBK.US,D,20231206,000000,37.95,39.66,37.95,38.21,136152,0
+TCBK.US,D,20231207,000000,38.25,39.1,38.25,39.1,100086,0
+TCBK.US,D,20231208,000000,39.34,39.75,39.245,39.4,90190,0
+TCBK.US,D,20231211,000000,39.4,39.78,38.285,39.11,79976,0
+TCBK.US,D,20231212,000000,39,39.1,38.4,38.67,84005,0
+TCBK.US,D,20231213,000000,38.96,41.4,38.43,41.26,161844,0
+TCBK.US,D,20231214,000000,42.58,45.84,42.447,43.18,163009,0
+TCBK.US,D,20231215,000000,43.44,43.47,41.99,42.62,237255,0
+TCBK.US,D,20231218,000000,42.74,42.93,42.05,42.43,70568,0
+TCBK.US,D,20231219,000000,42.81,43.785,42.74,43.41,76858,0
+TCBK.US,D,20231220,000000,43.45,44.61,42.58,42.69,95509,0
+TCBK.US,D,20231221,000000,43.06,43.2346,42.55,43.06,52429,0
+TCBK.US,D,20231222,000000,43.12,45.2199,43.12,43.39,65278,0
+TCBK.US,D,20231226,000000,43.7,44.62,43.68,44.48,58689,0
+TCBK.US,D,20231227,000000,44.11,44.6,43.945,44.46,55092,0
+TCBK.US,D,20231228,000000,44,44.45,42.351,44.02,54987,0
+TCBK.US,D,20231229,000000,43.71,43.9,42.96,42.97,71084,0
+TCBK.US,D,20240102,000000,42.49,43.72,42.49,43.24,65918,0
+TCBK.US,D,20240103,000000,42.97,42.97,41.16,41.21,96742,0
+TCBK.US,D,20240104,000000,41.39,42.22,41.01,41.26,68844,0
+TCBK.US,D,20240105,000000,40.83,41.73,40.7,40.79,125335,0
+TCBK.US,D,20240108,000000,40.87,41.27,40.21,40.98,113776,0
+TCBK.US,D,20240109,000000,40.34,40.767,40.01,40.32,59383,0
+TCBK.US,D,20240110,000000,40.11,40.61,39.96,40.61,51308,0
+TCBK.US,D,20240111,000000,40.12,41.1075,39.245,40.01,59777,0
+TCBK.US,D,20240112,000000,40.61,40.83,39.5501,39.86,60533,0
+TCBK.US,D,20240116,000000,39.12,39.295,38.54,38.6,76930,0
+TCBK.US,D,20240117,000000,37.77,38.7576,37.77,38.61,57687,0
+TCBK.US,D,20240118,000000,38.73,39.249,37.8925,39.18,75689,0
+TCBK.US,D,20240119,000000,39.12,39.61,38.69,39.42,74352,0
+TCBK.US,D,20240122,000000,39.89,40.53,39.78,40.46,73337,0
+TCBK.US,D,20240123,000000,40.89,41.3,39.81,39.95,73887,0
+TCBK.US,D,20240124,000000,40.24,40.505,39.42,39.76,62111,0
+TCBK.US,D,20240125,000000,40.39,40.39,37.15,38.27,105698,0
+TCBK.US,D,20240126,000000,38.34,38.46,37.305,37.81,76741,0
+TCBK.US,D,20240129,000000,37.96,38.805,37.875,38.79,88385,0
+TCBK.US,D,20240130,000000,38.81,39.04,38.51,38.62,42556,0
+TCBK.US,D,20240131,000000,37.82,38.27,36.32,36.35,129643,0
+TCBK.US,D,20240201,000000,36.86,37.985,34.65,35.27,132137,0
+TCBK.US,D,20240202,000000,34.53,35.55,33.89,35.15,207527,0
+TCBK.US,D,20240205,000000,34.68,34.97,33.82,34.28,201779,0
+TCBK.US,D,20240206,000000,34.28,34.93,33.88,34.26,122663,0
+TCBK.US,D,20240207,000000,34.15,34.55,33.22,33.92,103698,0
+TCBK.US,D,20240208,000000,33.79,34.185,33.44,33.46,173532,0
+TCBK.US,D,20240209,000000,33.54,34.73,32.87,34.72,141784,0
+TCBK.US,D,20240212,000000,34.59,36.29,34.59,36.23,177217,0
+TCBK.US,D,20240213,000000,34.56,35.95,33.91,34.48,235225,0
+TCBK.US,D,20240214,000000,34.9,35.29,34.0901,34.59,94527,0
+TCBK.US,D,20240215,000000,34.92,36.1,34.81,35.93,108716,0
+TCBK.US,D,20240216,000000,35.47,35.94,35.16,35.2,85047,0
+TCBK.US,D,20240220,000000,34.66,35.53,34.415,34.95,121435,0
+TCBK.US,D,20240221,000000,34.75,34.81,34.01,34.21,77651,0
+TCBK.US,D,20240222,000000,34.05,34.34,33.45,33.66,89157,0
+TCBK.US,D,20240223,000000,33.75,34.3192,33.355,33.95,79636,0
+TCBK.US,D,20240226,000000,33.87,33.965,32.85,33.3,91343,0
+TCBK.US,D,20240227,000000,33.77,34.14,33.16,33.44,72495,0
+TCBK.US,D,20240228,000000,33.11,33.3899,32.79,33.06,85782,0
+TCBK.US,D,20240229,000000,33.88,34.23,33.28,33.41,89837,0
+TCBK.US,D,20240301,000000,33.21,33.29,32.535,33.07,110740,0
+TCBK.US,D,20240304,000000,34.94,37.39,34.22,35.14,523979,0
+TCBK.US,D,20240305,000000,34.75,36.735,34.75,36.27,209274,0
+TCBK.US,D,20240306,000000,36.27,36.27,34.055,34.95,467097,0
+TCBK.US,D,20240307,000000,35.32,36.075,34.83,35.23,99023,0
+TCBK.US,D,20240308,000000,35.97,36.07,35.11,35.39,76474,0
+TCBK.US,D,20240311,000000,35.27,35.475,34.87,34.94,67200,0
+TCBK.US,D,20240312,000000,34.76,34.76,34.145,34.61,182579,0
+TCBK.US,D,20240313,000000,34.42,35.334,34.42,34.76,141403,0
+TCBK.US,D,20240314,000000,34.53,34.53,33.28,33.42,122180,0
+TCBK.US,D,20240315,000000,33.41,34.56,33.41,34.49,359066,0
+TCBK.US,D,20240318,000000,34.43,34.465,33.46,33.56,116661,0
+TCBK.US,D,20240319,000000,33.6,34.09,33.6,33.67,100828,0
+TCBK.US,D,20240320,000000,33.32,35.755,33.32,35.25,104467,0
+TCBK.US,D,20240321,000000,35.38,35.96,35.28,35.77,131553,0
+TCBK.US,D,20240322,000000,35.85,35.9899,34.96,34.97,126632,0
+TCBK.US,D,20240325,000000,35.21,35.76,34.89,35.06,50793,0
+TCBK.US,D,20240326,000000,35.33,35.65,34.7,35.08,67422,0
+TCBK.US,D,20240327,000000,35.19,36.63,35.19,36.63,77720,0
+TCBK.US,D,20240328,000000,36.63,37.07,36.46,36.78,149985,0
+TCBK.US,D,20240401,000000,36.75,36.75,35.12,35.58,115302,0
+TCBK.US,D,20240402,000000,35.25,35.38,34.33,34.59,118039,0
+TCBK.US,D,20240403,000000,34.17,34.6,34.1,34.22,86152,0
+TCBK.US,D,20240404,000000,34.7,35.18,34.31,34.38,67582,0
+TCBK.US,D,20240405,000000,34.27,34.27,33.91,34.08,100981,0
+TCBK.US,D,20240408,000000,34.28,34.62,34.19,34.44,51578,0
+TCBK.US,D,20240409,000000,34.49,34.81,34.395,34.49,74247,0
+TCBK.US,D,20240410,000000,33.38,33.41,31.99,32.41,96128,0
+TCBK.US,D,20240411,000000,32.74,32.74,31.96,32.45,103125,0
+TCBK.US,D,20240412,000000,32.52,32.72,32.2,32.62,62836,0
+TCBK.US,D,20240415,000000,32.49,32.89,32.21,32.54,71571,0
+TCBK.US,D,20240416,000000,32.32,32.35,31.81,32.03,67572,0
+TCBK.US,D,20240417,000000,32.07,32.41,31.73,31.77,118919,0
+TCBK.US,D,20240418,000000,31.79,32.6375,31.79,32.07,170580,0
+TCBK.US,D,20240419,000000,31.85,33.62,31.85,33.51,193877,0
+TCBK.US,D,20240422,000000,33.57,34.29,33.35,34.17,103276,0
+TCBK.US,D,20240423,000000,34,35.18,33.88,34.88,97181,0
+TCBK.US,D,20240424,000000,34.41,34.889,34.2,34.8,76174,0
+TCBK.US,D,20240425,000000,34.45,34.48,33.76,34.24,104281,0
+TCBK.US,D,20240426,000000,33.96,34.69,33.65,33.85,120707,0
+TCBK.US,D,20240429,000000,34.03,34.99,34.03,34.78,128195,0
+TCBK.US,D,20240430,000000,34.43,34.98,34.42,34.77,123866,0
+TCBK.US,D,20240501,000000,34.96,36.33,34.62,35.69,137640,0
+TCBK.US,D,20240502,000000,35.9,37.24,35.875,37.18,185035,0
+TCBK.US,D,20240503,000000,37.5,37.9,37.1692,37.47,139055,0
+TCBK.US,D,20240506,000000,37.89,37.895,36.99,37.15,95028,0
+TCBK.US,D,20240507,000000,37.52,37.79,37.23,37.28,151825,0
+TCBK.US,D,20240508,000000,36.76,37.64,36.76,37.57,55926,0
+TCBK.US,D,20240509,000000,37.76,38.24,37.72,38.03,143388,0
+TCBK.US,D,20240510,000000,37.97,38.09,37.32,37.94,68231,0
+TCBK.US,D,20240513,000000,38.22,38.62,37.35,37.65,127622,0
+TCBK.US,D,20240514,000000,38.2,38.2,37.68,38.1,82926,0
+TCBK.US,D,20240515,000000,38.45,38.85,37.97,38.36,87108,0
+TCBK.US,D,20240516,000000,38.14,38.52,38.01,38.45,71798,0
+TCBK.US,D,20240517,000000,38.58,38.895,38.45,38.74,80196,0
+TCBK.US,D,20240520,000000,38.62,39.15,38.34,38.51,108005,0
+TCBK.US,D,20240521,000000,38.47,38.93,38.43,38.71,61168,0
+TCBK.US,D,20240522,000000,38.52,38.7,37.51,37.88,118492,0
+TCBK.US,D,20240523,000000,37.89,37.89,37.05,37.17,124856,0
+TCBK.US,D,20240524,000000,37.45,37.78,37.1,37.71,93310,0
+TCBK.US,D,20240528,000000,37.97,38.2,37.4,37.56,92742,0
+TCBK.US,D,20240529,000000,36.92,36.92,36.32,36.38,103520,0
+TCBK.US,D,20240530,000000,36.82,37.5,36.685,37.24,64447,0
+TCBK.US,D,20240531,000000,37.47,38.08,37.47,38.08,197780,0
+TCBK.US,D,20240603,000000,38.45,38.45,37.34,37.34,87849,0
+TCBK.US,D,20240604,000000,37.06,37.36,36.54,36.56,91380,0
+TCBK.US,D,20240605,000000,36.82,37.39,36.32,37.39,81689,0
+TCBK.US,D,20240606,000000,37.2,37.45,36.38,37.13,85493,0
+TCBK.US,D,20240607,000000,36.52,36.76,35.995,36.6,70863,0
+TCBK.US,D,20240610,000000,36.32,36.32,35.63,35.96,90524,0
+TCBK.US,D,20240611,000000,35.62,36.22,35.29,35.84,82574,0
+TCBK.US,D,20240612,000000,37.24,38.49,36.98,37.8,180888,0
+TCBK.US,D,20240613,000000,37.62,37.62,36.48,36.98,87310,0
+TCBK.US,D,20240614,000000,36.57,36.9,36.17,36.29,74521,0
+TCBK.US,D,20240617,000000,36.14,37.34,35.945,37.27,66885,0
+TCBK.US,D,20240618,000000,37.3,37.75,37.06,37.15,93928,0
+TCBK.US,D,20240620,000000,36.81,37.42,36.81,37.07,99003,0
+TCBK.US,D,20240621,000000,37.39,37.6,36.75,36.85,290844,0
+TCBK.US,D,20240624,000000,37.06,37.755,36.72,37.34,84299,0
+TCBK.US,D,20240625,000000,37,37.285,36.53,36.6,109310,0
+TCBK.US,D,20240626,000000,36.32,37.46,36.04,37.3,83699,0
+TCBK.US,D,20240627,000000,37.49,38.13,37.265,38.13,82414,0
+TCBK.US,D,20240628,000000,38.5,39.79,38.41,39.57,443726,0
+TCBK.US,D,20240701,000000,39.32,39.66,38.91,38.99,135825,0
+TCBK.US,D,20240702,000000,38.94,39.7,38.94,39.57,60872,0
+TCBK.US,D,20240703,000000,39.54,39.54,38.43,38.44,58184,0
+TCBK.US,D,20240705,000000,38.31,38.64,37.615,37.75,76785,0
+TCBK.US,D,20240708,000000,38.1,38.51,38.02,38.43,91031,0
+TCBK.US,D,20240709,000000,38.29,39,38.15,38.99,74660,0
+TCBK.US,D,20240710,000000,38.99,39.78,38.97,39.76,59753,0
+TCBK.US,D,20240711,000000,40.32,42.25,40.01,41.57,233169,0
+TCBK.US,D,20240712,000000,41.9,42.12,40.88,41.57,186391,0
+TCBK.US,D,20240715,000000,42.36,43.56,39.5239,42.98,165462,0
+TCBK.US,D,20240716,000000,43.64,45.695,42.63,45.62,131909,0
+TCBK.US,D,20240717,000000,45.04,46.23,45.04,45.68,169290,0
+TCBK.US,D,20240718,000000,45.21,46.37,44.36,44.63,186703,0
+TCBK.US,D,20240719,000000,44.72,45.37,44.36,44.58,139687,0
+TCBK.US,D,20240722,000000,44.41,45.82,43.565,45.42,147629,0
+TCBK.US,D,20240723,000000,45.08,47.36,45.08,46.93,218007,0
+TCBK.US,D,20240724,000000,46.61,47.28,45.93,45.97,192792,0
+TCBK.US,D,20240725,000000,47.13,48.8,46.27,47.95,258286,0
+TCBK.US,D,20240726,000000,47.15,48.68,46.92,47.62,192647,0
+TCBK.US,D,20240729,000000,48.01,48.01,46.47,46.84,221297,0
+TCBK.US,D,20240730,000000,46.8,47.19,46.37,46.75,148739,0
+TCBK.US,D,20240731,000000,46.69,47.835,46.06,46.53,190745,0
+TCBK.US,D,20240801,000000,46.46,46.88,43.85,44.24,179801,0
+TCBK.US,D,20240802,000000,42.49,43.29,41.82,42.74,180591,0
+TCBK.US,D,20240805,000000,40.51,41.915,39.71,41.4,187201,0
+TCBK.US,D,20240806,000000,41.34,42.085,40.98,41.41,167808,0
+TCBK.US,D,20240807,000000,42.11,42.45,41.17,41.22,136352,0
+TCBK.US,D,20240808,000000,41.96,42.37,41.47,41.99,69822,0
+TCBK.US,D,20240809,000000,42.06,42.66,41.08,41.6,213626,0
+TCBK.US,D,20240812,000000,42.09,42.48,40.81,41.53,112666,0
+TCBK.US,D,20240813,000000,41.9,41.9,40.92,41.57,126309,0
+TCBK.US,D,20240814,000000,41.89,41.89,40.77,41.18,60249,0
+TCBK.US,D,20240815,000000,42.32,43.04,42.09,42.52,89381,0
+TCBK.US,D,20240816,000000,42.36,43.59,42.36,43.15,73208,0
+TCBK.US,D,20240819,000000,43.17,43.74,43.085,43.72,60310,0
+TCBK.US,D,20240820,000000,43.68,43.68,42.53,42.7,56729,0
+TCBK.US,D,20240821,000000,43.23,43.23,42.22,42.79,77877,0
+TCBK.US,D,20240822,000000,42.8,43.18,42.44,42.79,44204,0
+TCBK.US,D,20240823,000000,43.22,45.79,42.63,44.86,244108,0
+TCBK.US,D,20240826,000000,45.69,45.69,44.73,45.03,109792,0
+TCBK.US,D,20240827,000000,44.79,44.87,44.24,44.76,75573,0
+TCBK.US,D,20240828,000000,44.44,45.45,44.23,45.07,224766,0
+TCBK.US,D,20240829,000000,45.6,45.6,44.6,45.23,86413,0
+TCBK.US,D,20240830,000000,45.32,45.82,44.77,45.46,83920,0
+TCBK.US,D,20240903,000000,45.09,45.53,44.57,44.91,81005,0
+TCBK.US,D,20240904,000000,44.89,45.11,44.29,44.49,56493,0
+TCBK.US,D,20240905,000000,44.87,45.02,43.895,44.09,46874,0
+TCBK.US,D,20240906,000000,44.01,44.37,42.56,42.61,95906,0
+TCBK.US,D,20240909,000000,42.79,43.19,42.4,42.46,95543,0
+TCBK.US,D,20240910,000000,42.68,43.055,41.76,42.71,87613,0
+TCBK.US,D,20240911,000000,42.21,42.21,41.045,41.71,77385,0
+TCBK.US,D,20240912,000000,42.04,42.775,41.43,41.87,70669,0
+TCBK.US,D,20240913,000000,42.37,43.16,41.73,43.16,84601,0
+TCBK.US,D,20240916,000000,43.41,43.83,42.7125,43.34,68164,0
+TCBK.US,D,20240917,000000,43.88,44.57,43.29,43.44,110955,0
+TCBK.US,D,20240918,000000,43.35,45.25,42.84,43.73,87262,0
+TCBK.US,D,20240919,000000,44.85,45.35,43.88,45.07,110203,0
+TCBK.US,D,20240920,000000,44.72,45.22,43.45,43.56,446612,0
+TCBK.US,D,20240923,000000,43.75,44.0899,43.07,43.23,87665,0
+TCBK.US,D,20240924,000000,43.26,43.3,42.18,42.3,107100,0
+TCBK.US,D,20240925,000000,42.55,42.58,41.5,41.68,89445,0
+TCBK.US,D,20240926,000000,42.34,43.56,41.71,41.81,83817,0
+TCBK.US,D,20240927,000000,42.37,42.735,41.83,42.09,93305,0
+TCBK.US,D,20240930,000000,41.88,42.94,41.88,42.65,53890,0
+TCBK.US,D,20241001,000000,42.43,42.43,40.725,40.88,111054,0
+TCBK.US,D,20241002,000000,40.85,41.4,40.45,40.66,77971,0
+TCBK.US,D,20241003,000000,40.32,40.88,40.055,40.85,74933,0
+TCBK.US,D,20241004,000000,41.82,41.82,41.02,41.32,130151,0
+TCBK.US,D,20241007,000000,41.05,41.86,40.81,41.27,144945,0
+TCBK.US,D,20241008,000000,41.37,41.99,41.23,41.52,155245,0
+TCBK.US,D,20241009,000000,41.59,42.355,41.455,41.98,71939,0
+TCBK.US,D,20241010,000000,41.55,42.085,41.25,41.91,82416,0
+TCBK.US,D,20241011,000000,42.05,43.86,42.05,43.59,79287,0
+TCBK.US,D,20241014,000000,43.53,45.19,43.14,44.1,54367,0
+TCBK.US,D,20241015,000000,44.27,45.915,44.13,45.05,114428,0
+TCBK.US,D,20241016,000000,45.68,46.43,44.98,45.87,93200,0
+TCBK.US,D,20241017,000000,45.93,45.93,45.29,45.7,65665,0
+TCBK.US,D,20241018,000000,45.77,45.77,44.75,44.85,90798,0
+TCBK.US,D,20241021,000000,44.85,45.025,42.98,43.26,143549,0
+TCBK.US,D,20241022,000000,43.19,44.165,42.8,43.68,95196,0
+TCBK.US,D,20241023,000000,43.37,43.79,43.1,43.67,72294,0
+TCBK.US,D,20241024,000000,43.78,44.19,43.29,43.97,75361,0
+TCBK.US,D,20241025,000000,44.13,44.13,42.17,42.22,71586,0
+TCBK.US,D,20241028,000000,42.66,44.12,42.57,43.9,66874,0
+TCBK.US,D,20241029,000000,43.49,43.85,43.26,43.43,71176,0
+TCBK.US,D,20241030,000000,43.22,44.585,43.22,43.64,79302,0
+TCBK.US,D,20241031,000000,43.61,43.715,42.715,42.73,106776,0
+TCBK.US,D,20241101,000000,43.12,43.405,42.56,42.93,51420,0
+TCBK.US,D,20241104,000000,42.81,42.98,42.2542,42.63,65594,0
+TCBK.US,D,20241105,000000,42.7,43.72,42.53,43.71,98623,0
+TCBK.US,D,20241106,000000,46.5,50.63,46.32,49.44,381736,0
+TCBK.US,D,20241107,000000,48.85,48.85,46.68,46.94,125093,0
+TCBK.US,D,20241108,000000,47.25,47.59,46.58,47.35,77893,0
+TCBK.US,D,20241111,000000,48.12,49.47,46.9625,48.92,108942,0
+TCBK.US,D,20241112,000000,47.95,49.34,47.95,48.38,126608,0
+TCBK.US,D,20241113,000000,49,49.29,47.84,47.84,157644,0
+TCBK.US,D,20241114,000000,48.23,48.23,47.14,47.61,80297,0
+TCBK.US,D,20241115,000000,47.87,48.2132,47.08,47.59,80341,0
+TCBK.US,D,20241118,000000,47.63,48.075,47.54,47.62,64097,0
+TCBK.US,D,20241119,000000,46.72,47.705,45.655,47.02,142164,0
+TCBK.US,D,20241120,000000,46.87,47.32,46.23,46.52,107811,0
+TCBK.US,D,20241121,000000,46.78,47.75,46.7,47.43,130484,0
+TCBK.US,D,20241122,000000,47.55,49.07,47.55,48.95,142797,0
+TCBK.US,D,20241125,000000,49.47,51.06,49.47,49.62,179942,0
+TCBK.US,D,20241126,000000,49.07,49.4,48.52,48.56,177552,0
+TCBK.US,D,20241127,000000,49.12,49.49,48.83,48.88,115840,0
+TCBK.US,D,20241129,000000,49.12,49.12,48.3,48.34,109695,0
+TCBK.US,D,20241202,000000,48.54,49.03,47.85,48.41,94701,0
+TCBK.US,D,20241203,000000,48.35,48.59,47.77,47.84,81924,0
+TCBK.US,D,20241204,000000,47.94,48.67,47.46,48.55,91477,0
+TCBK.US,D,20241205,000000,48.61,49.16,48.51,48.85,170189,0
+TCBK.US,D,20241206,000000,48.95,48.95,47.93,48.39,113971,0
+TCBK.US,D,20241209,000000,48.77,48.77,47.99,48.11,139017,0
+TCBK.US,D,20241210,000000,48.36,49.3212,47.8,48.54,134631,0
+TCBK.US,D,20241211,000000,49.22,49.71,48.8,48.97,179527,0
+TCBK.US,D,20241212,000000,48.85,49.25,48.34,48.41,106278,0
+TCBK.US,D,20241213,000000,48.49,48.53,47.63,48.04,87619,0
+TCBK.US,D,20241216,000000,47.89,48.49,47.65,48.31,85125,0
+TCBK.US,D,20241217,000000,47.99,48.4,46.74,46.89,98547,0
+TCBK.US,D,20241218,000000,47.39,47.535,43.62,44.05,163306,0
+TCBK.US,D,20241219,000000,44.87,45.41,43.65,43.88,159488,0
+TCBK.US,D,20241220,000000,43.49,45.13,43.19,44.45,329663,0
+TCBK.US,D,20241223,000000,44.17,44.48,43.95,44.26,221099,0
+TCBK.US,D,20241224,000000,44.42,44.59,43.99,44.49,55544,0
+TCBK.US,D,20241226,000000,44.08,44.59,43.935,44.55,63121,0
+TCBK.US,D,20241227,000000,44.24,44.58,43.58,44.03,171601,0
+TCBK.US,D,20241230,000000,43.79,43.835,43.16,43.52,105867,0
+TCBK.US,D,20241231,000000,43.85,44.13,43.525,43.7,148094,0
+TCBK.US,D,20250102,000000,44.13,44.13,42.83,43.185,139745,0
+TCBK.US,D,20250103,000000,43.36,43.75,42.6,43.25,93374,0
+TCBK.US,D,20250106,000000,43.32,44.02,43.03,43.12,87038,0
+TCBK.US,D,20250107,000000,43.14,43.79,41.835,42.22,112978,0
+TCBK.US,D,20250108,000000,41.83,42.476,41.59,42.22,57323,0
+TCBK.US,D,20250110,000000,41.27,41.31,40.225,40.89,109839,0
+TCBK.US,D,20250113,000000,40.3,41.54,40.3,41.4,95268,0
+TCBK.US,D,20250114,000000,41.84,42.5,41.625,42.42,97502,0
+TCBK.US,D,20250115,000000,43.51,43.92,42.71,43.27,105140,0
+TCBK.US,D,20250116,000000,43.16,43.185,41.985,42.7,82498,0
+TCBK.US,D,20250117,000000,42.97,43.31,41.735,42.95,86976,0
+TCBK.US,D,20250121,000000,43.28,43.885,41.61,43.35,101513,0
+TCBK.US,D,20250122,000000,43.05,43.135,41.96,42.96,111134,0
+TCBK.US,D,20250123,000000,43.16,44.77,42.87,44.04,153619,0
+TCBK.US,D,20250124,000000,43.8,44.25,43.52,43.69,90801,0
+TCBK.US,D,20250127,000000,43.88,45.26,43.47,44.39,101558,0
+TCBK.US,D,20250128,000000,44.06,44.74,43.39,44.39,127570,0
+TCBK.US,D,20250129,000000,44.11,44.8,43.46,44.15,75959,0
+TCBK.US,D,20250130,000000,44.43,45.81,43.705,44.08,61211,0
+TCBK.US,D,20250131,000000,44.02,44.3,43.49,43.87,107160,0
+TCBK.US,D,20250203,000000,42.6,43.45,42.295,43.18,81896,0
+TCBK.US,D,20250204,000000,42.95,44.23,42.95,44.18,55229,0
+TCBK.US,D,20250205,000000,44.78,45.45,43.99,44.81,85805,0
+TCBK.US,D,20250206,000000,44.98,45.12,44.27,45.12,51770,0
+TCBK.US,D,20250207,000000,45.6,46.4,43.69,44.29,70269,0
+TCBK.US,D,20250210,000000,44.5,44.565,43.96,44.15,86172,0
+TCBK.US,D,20250211,000000,43.73,45.015,43.73,45,53064,0
+TCBK.US,D,20250212,000000,44.05,44.38,43.74,43.89,111816,0
+TCBK.US,D,20250213,000000,44.2,44.39,43.44,44.33,71830,0
+TCBK.US,D,20250214,000000,44.56,45.03,44.475,44.92,128565,0
+TCBK.US,D,20250218,000000,44.94,44.9983,44.48,44.92,85831,0
+TCBK.US,D,20250219,000000,44.37,45.07,44.37,44.83,73683,0
+TCBK.US,D,20250220,000000,44.59,44.77,43.9,44.55,88930,0
+TCBK.US,D,20250221,000000,45,45,43.918,44.05,289078,0
+TCBK.US,D,20250224,000000,44.4,44.4,43.63,43.63,120031,0
+TCBK.US,D,20250225,000000,43.99,44.23,43.58,43.66,111733,0
+TCBK.US,D,20250226,000000,43.58,43.82,42.88,43.36,73578,0
+TCBK.US,D,20250227,000000,43.18,43.63,43.08,43.3,61740,0
+TCBK.US,D,20250228,000000,43.56,43.88,43.285,43.72,93857,0
+TCBK.US,D,20250303,000000,43.76,44.16,43.06,43.33,89498,0
+TCBK.US,D,20250304,000000,42.88,43.23,41.81,41.97,100172,0
+TCBK.US,D,20250305,000000,42.08,42.955,41.335,41.85,131162,0
+TCBK.US,D,20250306,000000,42.13,42.14,40.915,41.84,103317,0
+TCBK.US,D,20250307,000000,41.64,42.045,40.98,41.75,99121,0
+TCBK.US,D,20250310,000000,40.99,41.39,40.44,40.49,146389,0
+TCBK.US,D,20250311,000000,40.79,40.905,40.07,40.08,140460,0
+TCBK.US,D,20250312,000000,41.58,41.58,40.28,40.71,134798,0
+TCBK.US,D,20250313,000000,40.91,41.55,40.675,40.7,86651,0
+TCBK.US,D,20250314,000000,41.18,41.665,40.825,41.255,96896,0
+TCBK.US,D,20250317,000000,41.16,42.446,40.715,40.88,98022,0
+TCBK.US,D,20250318,000000,40.89,41.58,40.47,40.84,96285,0
+TCBK.US,D,20250319,000000,40.89,41.64,40.295,40.93,108549,0
+TCBK.US,D,20250320,000000,40.63,41.21,40.42,40.47,77019,0
+TCBK.US,D,20250321,000000,40.57,40.72,39.94,40.39,282785,0
+TCBK.US,D,20250324,000000,40.8,42.19,40.8,41.45,126580,0
+TCBK.US,D,20250325,000000,41.65,41.65,40.87,40.88,86468,0
+TCBK.US,D,20250326,000000,41.12,41.795,40.695,40.74,101212,0
+TCBK.US,D,20250327,000000,40.84,41.5,40.34,40.86,92749,0
+TCBK.US,D,20250328,000000,40.84,41.57,39.6301,39.87,101468,0
+TCBK.US,D,20250331,000000,39.48,40.5,39.48,39.97,140133,0
+TCBK.US,D,20250401,000000,39.62,40.01,39.255,39.68,107767,0
+TCBK.US,D,20250402,000000,39.25,39.79,39.17,39.74,85550,0
+TCBK.US,D,20250403,000000,37.97,38.1829,36.99,37.13,235244,0
+TCBK.US,D,20250404,000000,35.78,38,35.2786,36.29,168340,0
+TCBK.US,D,20250407,000000,35.27,38.16,35.27,36.14,161576,0
+TCBK.US,D,20250408,000000,37.17,37.315,35.58,36.16,176995,0
+TCBK.US,D,20250409,000000,35.62,39.11,35.3,37.88,254640,0
+TCBK.US,D,20250410,000000,37.12,37.82,35.2,35.9,171459,0
+TCBK.US,D,20250411,000000,35.82,37.355,35.375,36.09,158280,0
+TCBK.US,D,20250414,000000,36.48,37.09,35.25,36.38,137114,0
+TCBK.US,D,20250415,000000,36.25,37.33,36.235,36.73,95101,0
+TCBK.US,D,20250416,000000,36.47,37.12,35.985,37.12,144962,0
+TCBK.US,D,20250417,000000,37.09,37.34,36.3,37.04,102770,0
+TCBK.US,D,20250421,000000,36.72,37.09,36.26,36.93,124706,0
+TCBK.US,D,20250422,000000,36.94,38.32,36.36,38.1,98917,0
+TCBK.US,D,20250423,000000,39.06,39.63,38.35,38.88,115952,0
+TCBK.US,D,20250424,000000,39.13,39.58,38.64,39.43,130158,0
+TCBK.US,D,20250425,000000,38.77,39.05,37.985,38.51,119657,0
+TCBK.US,D,20250428,000000,38.4,38.77,37.84,38.61,116590,0
+TCBK.US,D,20250429,000000,38.34,39.06,38.2,39.04,84095,0
+TCBK.US,D,20250430,000000,38.47,38.84,37.797,38.58,157518,0
+TCBK.US,D,20250501,000000,38.6,39.475,38.2,39.13,101593,0
+TCBK.US,D,20250502,000000,39.58,39.85,39.26,39.65,76432,0
+TCBK.US,D,20250505,000000,39.01,39.863,38.72,39.25,92937,0
+TCBK.US,D,20250506,000000,38.55,39.47,38.4,39.1,76997,0
+TCBK.US,D,20250507,000000,39.49,39.63,39.025,39.13,87965,0
+TCBK.US,D,20250508,000000,39.57,40.59,39.445,40.34,92933,0
+TCBK.US,D,20250509,000000,40.46,40.8299,40.04,40.27,76991,0
+TCBK.US,D,20250512,000000,41.25,42.16,40.33,41.29,90804,0
+TCBK.US,D,20250513,000000,41.65,41.65,40.72,41.26,63379,0
+TCBK.US,D,20250514,000000,41.01,41.52,40.675,41.07,97153,0
+TCBK.US,D,20250515,000000,41.13,41.6,40.67,41.52,46332,0
+TCBK.US,D,20250516,000000,41.52,41.6,40.96,41.23,124746,0
+TCBK.US,D,20250519,000000,40.75,41.2301,40.39,41.05,84974,0
+TCBK.US,D,20250520,000000,40.93,41.21,40.84,41.03,82668,0
+TCBK.US,D,20250521,000000,40.5,40.74,39.91,39.99,99168,0
+TCBK.US,D,20250522,000000,39.61,40.025,39.61,39.65,91637,0
+TCBK.US,D,20250523,000000,38.84,39.56,38.54,39.33,77110,0
+TCBK.US,D,20250527,000000,39.65,40.27,39.385,40.27,93328,0
+TCBK.US,D,20250528,000000,40.13,40.49,39.675,39.81,90884,0
+TCBK.US,D,20250529,000000,39.95,40.25,39.51,40.2,77655,0
+TCBK.US,D,20250530,000000,40.07,40.28,39.9,39.9,119835,0
+TCBK.US,D,20250602,000000,39.75,39.825,39.26,39.68,78817,0
+TCBK.US,D,20250603,000000,39.56,40.35,39.47,40.19,101841,0
+TCBK.US,D,20250604,000000,40.12,40.28,39.66,39.71,96584,0
+TCBK.US,D,20250605,000000,39.75,39.9,39.455,39.66,97857,0
+TCBK.US,D,20250606,000000,40.01,40.305,39.66,40.29,87803,0
+TCBK.US,D,20250609,000000,40.5,40.685,40.17,40.44,114885,0
+TCBK.US,D,20250610,000000,40.67,41.25,40.62,41.07,104643,0
+TCBK.US,D,20250611,000000,41.24,41.28,40.77,40.82,121351,0
+TCBK.US,D,20250612,000000,40.45,40.77,40.2,40.72,95981,0
+TCBK.US,D,20250613,000000,40.12,40.685,36.3201,39.51,144843,0
+TCBK.US,D,20250616,000000,39.91,40.295,38.71,38.82,91904,0
+TCBK.US,D,20250617,000000,38.47,38.965,38.3585,38.52,100269,0
+TCBK.US,D,20250618,000000,38.4,39.13,38.32,38.78,81636,0
+TCBK.US,D,20250620,000000,39.12,40.0299,38.92,39.03,208873,0
+TCBK.US,D,20250623,000000,38.87,40.44,37.955,40.41,111547,0
+TCBK.US,D,20250624,000000,40.62,41.28,39.76,40.575,103963,0
+TCBK.US,D,20250625,000000,40.52,40.6599,40.14,40.26,72366,0
+TCBK.US,D,20250626,000000,40.25,41.16,40.25,41.06,80241,0
+TCBK.US,D,20250627,000000,41.25,41.76,40.74,41.18,384710,0
+TCBK.US,D,20250630,000000,41.21,41.335,40.46,40.49,101817,0
+TCBK.US,D,20250701,000000,40.42,42.365,40.34,41.82,63154,0
+TCBK.US,D,20250702,000000,41.85,42.53,41.4933,42.42,83751,0
+TCBK.US,D,20250703,000000,42.69,43.2,41.8,42.96,49589,0
+TCBK.US,D,20250707,000000,42.66,43.18,42.2594,42.38,78339,0
+TCBK.US,D,20250708,000000,42.36,43.08,42.36,42.73,94462,0
+TCBK.US,D,20250709,000000,42.93,42.95,42.39,42.85,65065,0
+TCBK.US,D,20250710,000000,42.73,43.25,42.73,43.06,68790,0
+TCBK.US,D,20250711,000000,42.66,42.8,41.845,42.44,95924,0
+TCBK.US,D,20250714,000000,42.33,43.08,41.455,43.01,51739,0
+TCBK.US,D,20250715,000000,43.04,43.05,39.69,41.52,102506,0
+TCBK.US,D,20250716,000000,41.65,42.245,41.065,41.98,121733,0
+TCBK.US,D,20250717,000000,42.06,42.83,41.97,42.58,110911,0
+TCBK.US,D,20250718,000000,42.87,42.97,42.02,42.19,83702,0
+TCBK.US,D,20250721,000000,42.34,42.86,42.04,42.24,67100,0
+TCBK.US,D,20250722,000000,42.19,42.62,41.93,41.96,92893,0
+TCBK.US,D,20250723,000000,42.24,42.24,41.58,41.99,81930,0
+TCBK.US,D,20250724,000000,42.06,42.495,41.3386,41.97,90843,0
+TCBK.US,D,20250725,000000,42.1,42.85,41.535,42.775,128849,0
+TCBK.US,D,20250728,000000,43.14,43.79,42.995,43.55,117636,0
+TCBK.US,D,20250729,000000,43.95,44.01,42.67,42.71,112210,0
+TCBK.US,D,20250730,000000,42.84,43.13,41.65,41.78,71991,0
+TCBK.US,D,20250731,000000,41.38,42.83,40.945,41.12,77268,0
+TCBK.US,D,20250801,000000,40.65,40.65,39.84,40.26,95010,0
+TCBK.US,D,20250804,000000,40.49,40.95,40.325,40.95,73020,0
+TCBK.US,D,20250805,000000,40.99,41.35,40.38,41.26,97004,0
+TCBK.US,D,20250806,000000,41.17,41.385,40.765,41.18,79862,0
+TCBK.US,D,20250807,000000,41.46,41.46,40.66,40.855,63135,0
+TCBK.US,D,20250808,000000,41.19,41.27,40.76,41.12,58249,0
+TCBK.US,D,20250811,000000,41.18,41.57,40.9714,41.2,59522,0
+TCBK.US,D,20250812,000000,41.58,42.94,41.23,42.9,98348,0
+TCBK.US,D,20250813,000000,43.25,43.88,42.255,43.74,138112,0
+TCBK.US,D,20250814,000000,43.09,43.445,42.565,43.35,69552,0
+TCBK.US,D,20250815,000000,43.5,43.97,42.56,42.58,184252,0
+TCBK.US,D,20250818,000000,42.52,42.895,42.2701,42.82,54779,0
+TCBK.US,D,20250819,000000,42.73,43.255,42.68,42.81,50805,0
+TCBK.US,D,20250820,000000,42.97,42.98,42.58,42.78,50728,0
+TCBK.US,D,20250821,000000,42.52,42.92,42.455,42.54,55461,0
+TCBK.US,D,20250822,000000,42.83,44.98,42.54,44.88,111636,0
+TCBK.US,D,20250825,000000,44.6,45.09,44.23,44.44,87853,0
+TCBK.US,D,20250826,000000,44.74,45.48,44.175,45.21,100575,0
+TCBK.US,D,20250827,000000,44.96,45.76,44.2,45.53,66192,0
+TCBK.US,D,20250828,000000,45.83,45.83,44.39,45.67,114859,0
+TCBK.US,D,20250829,000000,45.8,45.8,45.31,45.42,57137,0
+TCBK.US,D,20250902,000000,44.9,45.67,44.265,45.59,106697,0
+TCBK.US,D,20250903,000000,45.32,45.78,44.685,45.39,59780,0
+TCBK.US,D,20250904,000000,45.61,46,45.44,46,72459,0
+TCBK.US,D,20250905,000000,45.86,46.23,44.91,45.12,93341,0
+TCBK.US,D,20250908,000000,45.24,45.52,44.675,45.5,70926,0
+TCBK.US,D,20250909,000000,45.38,45.57,45.15,45.51,100902,0
+TCBK.US,D,20250910,000000,45.43,45.73,44.16,45.31,96835,0
+TCBK.US,D,20250911,000000,45.28,45.835,45,45.73,81304,0
+TCBK.US,D,20250912,000000,45.65,45.83,44.76,45.4,72120,0
+TCBK.US,D,20250915,000000,45.53,45.71,44.855,45.09,64072,0
+TCBK.US,D,20250916,000000,45,45.005,44.36,44.7,84877,0
+TCBK.US,D,20250917,000000,44.76,46,44.54,45.05,97219,0
+TCBK.US,D,20250918,000000,45.27,46.52,44.945,46.485,107860,0
+TCBK.US,D,20250919,000000,46.36,46.6599,45.18,45.2,344256,0
+TCBK.US,D,20250922,000000,45.15,45.595,44.79,45.135,81122,0
+TCBK.US,D,20250923,000000,45.18,45.79,44.79,44.88,78897,0
+TCBK.US,D,20250924,000000,44.95,45.305,44.61,44.95,63140,0
+TCBK.US,D,20250925,000000,44.75,44.98,44.475,44.71,66870,0
+TCBK.US,D,20250926,000000,44.91,45.06,44.645,44.88,71728,0
+TCBK.US,D,20250929,000000,44.96,45.71,44.35,44.56,69183,0
+TCBK.US,D,20250930,000000,44.32,44.5,43.96,44.41,90497,0
+TCBK.US,D,20251001,000000,44.16,44.21,43.58,43.65,98897,0
+TCBK.US,D,20251002,000000,43.51,43.85,43.31,43.64,65661,0
+TCBK.US,D,20251003,000000,43.82,44.39,43.81,44.04,58007,0
+TCBK.US,D,20251006,000000,44.37,44.85,44.06,44.48,96271,0
+TCBK.US,D,20251007,000000,44.63,44.98,43.68,43.75,72483,0
+TCBK.US,D,20251008,000000,44.06,44.06,43.4,43.61,48358,0
+TCBK.US,D,20251009,000000,43.42,43.46,42.9,42.94,67025,0
+TCBK.US,D,20251010,000000,43.07,43.46,41.68,41.69,102155,0
+TCBK.US,D,20251013,000000,42.33,42.33,41.61,42.26,84206,0
+TCBK.US,D,20251014,000000,41.97,44.08,41.97,43.85,102383,0
+TCBK.US,D,20251015,000000,44.04,44.065,42.67,42.94,58955,0
+TCBK.US,D,20251016,000000,42.74,42.74,40.44,40.74,110378,0
+TCBK.US,D,20251017,000000,41.14,41.4,40.83,41.17,88907,0
+TCBK.US,D,20251020,000000,41.47,42.35,41.03,42.31,72370,0
+TCBK.US,D,20251021,000000,42.16,42.5,41.96,42.33,49115,0
+TCBK.US,D,20251022,000000,42.41,42.97,42.41,42.56,64152,0
+TCBK.US,D,20251023,000000,42.91,43.25,41.98,43.05,79216,0
+TCBK.US,D,20251024,000000,43.73,44.325,43.05,43.26,75656,0
+TCBK.US,D,20251027,000000,43.75,44.22,43.53,43.75,88067,0
+TCBK.US,D,20251028,000000,43.48,44.34,43.3505,44.26,116043,0
+TCBK.US,D,20251029,000000,43.96,44.66,43.08,44.06,319165,0
+TCBK.US,D,20251030,000000,43.95,44.57,43.58,43.86,160741,0
+TCBK.US,D,20251031,000000,43.7,44.47,43.2212,44.23,166031,0
+TCBK.US,D,20251103,000000,44.53,45,43.52,44.9,129827,0
+TCBK.US,D,20251104,000000,44.58,44.88,43.96,44.4,100532,0
+TCBK.US,D,20251105,000000,44.61,45.54,44.19,45.47,149000,0
+TCBK.US,D,20251106,000000,45.25,45.43,44.61,44.68,70136,0
+TCBK.US,D,20251107,000000,44.7,45.14,44.565,44.9,75334,0
+TCBK.US,D,20251110,000000,45.11,45.45,44.69,45.17,64496,0
+TCBK.US,D,20251111,000000,45.37,45.85,45.13,45.49,76010,0
+TCBK.US,D,20251112,000000,45.48,46.075,45.48,45.68,106221,0
+TCBK.US,D,20251113,000000,45.51,45.845,44.85,45,203369,0
+TCBK.US,D,20251114,000000,44.79,45.88,44.46,45.74,140471,0
+TCBK.US,D,20251117,000000,45.54,45.59,44.55,44.58,184292,0
+TCBK.US,D,20251118,000000,44.48,45.24,44.38,44.87,103646,0
+TCBK.US,D,20251119,000000,44.72,45.445,44.72,45.22,141871,0
+TCBK.US,D,20251120,000000,45.76,46.175,45.005,45.1,130063,0
+TCBK.US,D,20251121,000000,45.21,46.85,44.94,46.66,268803,0
+TCBK.US,D,20251124,000000,46.55,46.94,46.085,46.86,108557,0
+TCBK.US,D,20251125,000000,47.15,49.09,47.11,48.84,156994,0
+TCBK.US,D,20251126,000000,48.65,48.78,48.235,48.41,133321,0
+TCBK.US,D,20251128,000000,48.235,48.31,47.45,48.1,144012,0
+TCBK.US,D,20251201,000000,47.86,48.555,47.86,48.29,114332,0
+TCBK.US,D,20251202,000000,48.62,48.86,48.1,48.56,142848,0
+TCBK.US,D,20251203,000000,48.8,49.575,48.675,49.41,178129,0
+TCBK.US,D,20251204,000000,49.22,49.53,48.59,48.73,99449,0
+TCBK.US,D,20251205,000000,48.11,48.2745,47.73,47.82,109872,0
+TCBK.US,D,20251208,000000,47.95,48.4162,47.605,48.09,116794,0
+TCBK.US,D,20251209,000000,47.88,48.87,47.88,48.16,109645,0
+TCBK.US,D,20251210,000000,48.14,50.3,48.14,49.8,238580,0
+TCBK.US,D,20251211,000000,49.87,50.275,49.3755,49.87,162061,0
+TCBK.US,D,20251212,000000,50,50.08,49.24,49.33,165808,0
+TCBK.US,D,20251215,000000,49.72,50.19,48.97,49.98,202843,0
+TCBK.US,D,20251216,000000,50.11,50.19,49.61,49.7,128522,0
+TCBK.US,D,20251217,000000,49.61,50.2711,49.61,49.74,116924,0
+TCBK.US,D,20251218,000000,50.2,50.605,49.72,50.31,137468,0
+TCBK.US,D,20251219,000000,50.16,50.6,49.185,49.74,328104,0
+TCBK.US,D,20251222,000000,49.74,50.085,48.78,48.91,109250,0
+TCBK.US,D,20251223,000000,48.63,49.3,48.63,48.75,104908,0
+TCBK.US,D,20251224,000000,48.66,49.09,48.364664,48.41,43782,0
+TCBK.US,D,20251226,000000,48.37,48.67,48.03,48.31,67266,0
+TCBK.US,D,20251229,000000,48.05,48.35,47.85,47.93,75707,0
+TCBK.US,D,20251230,000000,47.97,48,47.06,47.14,114658,0
+TCBK.US,D,20251231,000000,47.25,47.48,46.76,47.37,175618,0
+TCBK.US,D,20260102,000000,47.43,47.57,46.61,47.15,184471,0
+TCBK.US,D,20260105,000000,47.01,48.3,47.01,47.57,113759,0
+TCBK.US,D,20260106,000000,47.35,48.16,46.98,48.06,106002,0
+TCBK.US,D,20260107,000000,47.91,48.55,47.345,47.95,109952,0
+TCBK.US,D,20260108,000000,47.6,49.26,47.6,48.88,88387,0
+TCBK.US,D,20260109,000000,48.9,49.16,48.24,48.26,63645,0
+TCBK.US,D,20260112,000000,47.96,48.3,46.05,48,132112,0
+TCBK.US,D,20260113,000000,48.15,48.875,47.64,48.09,101525,0
+TCBK.US,D,20260114,000000,48.06,48.77,47.87,48.74,72573,0
+TCBK.US,D,20260115,000000,48.56,50.12,48.56,49.92,74596,0
+TCBK.US,D,20260116,000000,49.86,50.16,49.0875,49.22,139280,0
+TCBK.US,D,20260120,000000,48.49,49.19,48.49,48.55,66302,0
+TCBK.US,D,20260121,000000,48.94,50.85,48.94,50.61,150322,0
+TCBK.US,D,20260122,000000,50.82,52.05,50.1309,51.49,164500,0
+TCBK.US,D,20260123,000000,51.46,51.46,49.82,49.98,107904,0
+TCBK.US,D,20260126,000000,50.13,50.57,48.825,49.48,92502,0
+TCBK.US,D,20260127,000000,49.65,49.97,48.92,49.06,83501,0
+TCBK.US,D,20260128,000000,49.22,49.6,48.52,48.83,163731,0
+TCBK.US,D,20260129,000000,49.1,49.72,48.91,49.47,177284,0
+TCBK.US,D,20260130,000000,49.29,50.06,48.99,49.82,222086,0
+TCBK.US,D,20260202,000000,49.83,51.5,49.28,51.04,168596,0
+TCBK.US,D,20260203,000000,50.84,52.18,50.57,51.92,193869,0
+TCBK.US,D,20260204,000000,52.18,53.18,51.425,52.19,184619,0
+TCBK.US,D,20260205,000000,52.19,52.88,51.46,51.96,114423,0
+TCBK.US,D,20260206,000000,52.18,53,52.07,52.23,213918,0
+TCBK.US,D,20260209,000000,52.22,52.775,51.81,52.16,82570,0
+TCBK.US,D,20260210,000000,52.08,52.505,51.21,51.49,95866,0
+TCBK.US,D,20260211,000000,51.97,52.735,50.36,50.64,118277,0
+TCBK.US,D,20260212,000000,51.14,51.44,49.3,49.95,251370,0
+TCBK.US,D,20260213,000000,49.75,50.68,49.48,50.3,156715,0
+TCBK.US,D,20260217,000000,50.42,51.265,50.37,51.01,232358,0
+TCBK.US,D,20260218,000000,51.07,52.32,50.33,50.53,128395,0
diff --git a/daily/us/nasdaq stocks/2/tcbs.us.txt b/daily/us/nasdaq stocks/2/tcbs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..85f6c37341b428ea611a6801e2886ef46253ce17
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tcbs.us.txt	
@@ -0,0 +1,985 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TCBS.US,D,20210719,000000,15.08,15.28,14.75,15.2799,35940,0
+TCBS.US,D,20210720,000000,15.5,15.5,15.01,15.28,37820,0
+TCBS.US,D,20210721,000000,15.09,15.4274,15.09,15.1858,29971,0
+TCBS.US,D,20210722,000000,15.118,15.2844,14.75,15.2844,32835,0
+TCBS.US,D,20210723,000000,15.25,15.5,14.875,15.35,42248,0
+TCBS.US,D,20210726,000000,15.4,15.5,15.02,15.18,14679,0
+TCBS.US,D,20210727,000000,15,15.485,14.933,14.964,16570,0
+TCBS.US,D,20210728,000000,14.99,15.37,14.88,14.88,15613,0
+TCBS.US,D,20210729,000000,15,15.1,14.97,15.0999,33517,0
+TCBS.US,D,20210730,000000,15.1,15.1,14.96,15,7894,0
+TCBS.US,D,20210802,000000,15,15,14.925,14.99,9034,0
+TCBS.US,D,20210803,000000,15,15.35,14.9,15.2212,18929,0
+TCBS.US,D,20210804,000000,15.35,15.41,15.1015,15.25,5489,0
+TCBS.US,D,20210805,000000,15.45,15.45,15.0379,15.12,15124,0
+TCBS.US,D,20210806,000000,15.1501,15.44,15.15,15.26,7402,0
+TCBS.US,D,20210809,000000,15.44,15.44,15.1198,15.17,14719,0
+TCBS.US,D,20210810,000000,15.3,15.3,15.24,15.3,2268,0
+TCBS.US,D,20210811,000000,15.44,15.44,15.2128,15.2699,14728,0
+TCBS.US,D,20210812,000000,15.44,15.44,15.4053,15.4053,2516,0
+TCBS.US,D,20210813,000000,15.38,15.38,15.25,15.29,21160,0
+TCBS.US,D,20210816,000000,15.44,15.44,15.3,15.4,15495,0
+TCBS.US,D,20210817,000000,15.39,15.39,15.31,15.38,17916,0
+TCBS.US,D,20210818,000000,15.45,15.45,15.3957,15.45,8964,0
+TCBS.US,D,20210819,000000,15.4,15.45,15.37,15.45,4175,0
+TCBS.US,D,20210820,000000,15.32,15.45,15.32,15.45,2925,0
+TCBS.US,D,20210823,000000,15.4,15.45,15.4,15.45,4483,0
+TCBS.US,D,20210824,000000,15.3,15.45,15.3,15.45,3319,0
+TCBS.US,D,20210825,000000,15.45,15.45,15.26,15.35,19858,0
+TCBS.US,D,20210826,000000,15.3563,15.42,15.25,15.26,20971,0
+TCBS.US,D,20210827,000000,15.3766,15.45,15.3766,15.45,10611,0
+TCBS.US,D,20210830,000000,15.43,15.43,15.4,15.43,9180,0
+TCBS.US,D,20210831,000000,15.4204,15.5,15.39,15.5,7107,0
+TCBS.US,D,20210901,000000,15.57,15.72,15.52,15.7199,6221,0
+TCBS.US,D,20210902,000000,16.08,16.1,15.82,15.83,7296,0
+TCBS.US,D,20210903,000000,15.766,15.85,15.6403,15.84,11214,0
+TCBS.US,D,20210907,000000,15.85,16,15.745,16,12695,0
+TCBS.US,D,20210908,000000,16.1256,16.25,15.9,16.25,6531,0
+TCBS.US,D,20210909,000000,16.19,17.5,16.03,17.5,6874,0
+TCBS.US,D,20210910,000000,16.25,17.5,16.25,16.57,5121,0
+TCBS.US,D,20210913,000000,16.105,18.19,16.105,17.5,9843,0
+TCBS.US,D,20210914,000000,17.1078,18,17.1078,17.935,6986,0
+TCBS.US,D,20210915,000000,17.5,18,16.8,16.8,11294,0
+TCBS.US,D,20210916,000000,16.74,17.39,16.3,16.35,14304,0
+TCBS.US,D,20210917,000000,16.2,16.84,14.92,14.92,48829,0
+TCBS.US,D,20210920,000000,15.25,15.905,15.25,15.28,14528,0
+TCBS.US,D,20210921,000000,15.35,15.78,15,15,26399,0
+TCBS.US,D,20210922,000000,15.23,15.5,15.23,15.46,10949,0
+TCBS.US,D,20210923,000000,15.95,15.98,15.55,15.8,9751,0
+TCBS.US,D,20210924,000000,15.7299,15.73,15.62,15.62,1723,0
+TCBS.US,D,20210927,000000,15.71,15.7999,15.43,15.43,2096,0
+TCBS.US,D,20210928,000000,15.61,15.61,15.3701,15.55,3244,0
+TCBS.US,D,20210929,000000,15.44,15.8,15.44,15.51,6731,0
+TCBS.US,D,20210930,000000,15.75,15.75,15.435,15.7,7157,0
+TCBS.US,D,20211001,000000,15.494,15.8,15.4,15.4,9700,0
+TCBS.US,D,20211004,000000,15.55,15.55,15.43,15.43,2237,0
+TCBS.US,D,20211005,000000,15.5,15.5,15.37,15.37,1869,0
+TCBS.US,D,20211006,000000,15.3701,15.49,15.3701,15.42,2034,0
+TCBS.US,D,20211007,000000,15.42,15.6,15.35,15.5129,12800,0
+TCBS.US,D,20211008,000000,15.34,15.9046,15.34,15.5,14016,0
+TCBS.US,D,20211011,000000,15.36,15.5,15.36,15.4,9502,0
+TCBS.US,D,20211012,000000,15.33,15.5,15.33,15.415,3665,0
+TCBS.US,D,20211013,000000,15.5,15.5,15.39,15.39,1256,0
+TCBS.US,D,20211014,000000,15.39,15.5,15.39,15.4,6557,0
+TCBS.US,D,20211015,000000,15.39,15.5,15.33,15.33,11942,0
+TCBS.US,D,20211018,000000,15.4,15.415,15.02,15.277,2521,0
+TCBS.US,D,20211019,000000,15.44,15.4669,15.27,15.365,4317,0
+TCBS.US,D,20211020,000000,15.47,15.47,15.3,15.3,909,0
+TCBS.US,D,20211021,000000,15.4799,15.678,15.325,15.325,12228,0
+TCBS.US,D,20211022,000000,15.375,15.4681,15.375,15.4681,761,0
+TCBS.US,D,20211025,000000,15.25,15.69,15.25,15.65,1881,0
+TCBS.US,D,20211026,000000,15.52,15.52,15.27,15.28,1718,0
+TCBS.US,D,20211027,000000,15.41,15.5001,15.28,15.4,4130,0
+TCBS.US,D,20211028,000000,15.3,15.49,15.25,15.49,8690,0
+TCBS.US,D,20211029,000000,15.5,15.5,15.28,15.28,487,0
+TCBS.US,D,20211101,000000,15.47,15.49,15.27,15.48,9542,0
+TCBS.US,D,20211102,000000,15.47,15.5,15.375,15.5,1726,0
+TCBS.US,D,20211103,000000,15.48,15.75,15.45,15.625,12431,0
+TCBS.US,D,20211104,000000,15.5001,15.6,15.28,15.48,8359,0
+TCBS.US,D,20211105,000000,15.5,15.69,15.32,15.53,3625,0
+TCBS.US,D,20211108,000000,15.2101,15.4109,15.2101,15.35,18134,0
+TCBS.US,D,20211109,000000,15.75,15.75,15.4,15.4,10127,0
+TCBS.US,D,20211110,000000,15.4999,15.5,15.49,15.49,805,0
+TCBS.US,D,20211111,000000,15.49,15.5,15.47,15.5,2332,0
+TCBS.US,D,20211112,000000,15.5,15.75,15.5,15.7,2468,0
+TCBS.US,D,20211115,000000,15.5101,15.5101,15.5,15.5,6086,0
+TCBS.US,D,20211116,000000,15.355,15.45,15.205,15.27,22666,0
+TCBS.US,D,20211117,000000,15.35,15.45,15.35,15.4485,10027,0
+TCBS.US,D,20211118,000000,15.375,15.44,15.35,15.3873,10559,0
+TCBS.US,D,20211119,000000,15.3265,15.5,15.222,15.4,14742,0
+TCBS.US,D,20211122,000000,15.4,15.495,15.35,15.49,1779,0
+TCBS.US,D,20211123,000000,15.35,15.35,15.35,15.35,169,0
+TCBS.US,D,20211124,000000,15.4999,15.5,15.35,15.35,6099,0
+TCBS.US,D,20211126,000000,15.3,15.35,15.3,15.35,2187,0
+TCBS.US,D,20211129,000000,15.35,15.35,15.35,15.35,1046,0
+TCBS.US,D,20211130,000000,15.4009,15.4086,15.1035,15.211,9122,0
+TCBS.US,D,20211201,000000,15.39,15.41,15.25,15.25,948,0
+TCBS.US,D,20211202,000000,15.265,15.453,15.04,15.453,5163,0
+TCBS.US,D,20211203,000000,15.14,15.49,15.14,15.15,2419,0
+TCBS.US,D,20211206,000000,15.15,15.49,15.15,15.49,680,0
+TCBS.US,D,20211207,000000,15.22,15.345,15.2001,15.2758,513,0
+TCBS.US,D,20211208,000000,15.1739,15.4,15.1739,15.22,1350,0
+TCBS.US,D,20211209,000000,15.26,15.48,15.18,15.2,12625,0
+TCBS.US,D,20211210,000000,15.47,15.47,15.325,15.43,1725,0
+TCBS.US,D,20211213,000000,15.25,15.49,15.25,15.27,9397,0
+TCBS.US,D,20211214,000000,15.4871,15.49,15.345,15.36,2538,0
+TCBS.US,D,20211215,000000,15.1201,15.49,15.1201,15.3,2545,0
+TCBS.US,D,20211216,000000,15.1983,15.5,15.08,15.46,18640,0
+TCBS.US,D,20211217,000000,15.49,15.49,15.48,15.49,6133,0
+TCBS.US,D,20211220,000000,15.4466,15.5,15.21,15.5,3748,0
+TCBS.US,D,20211221,000000,15.5,15.5,15.25,15.5,19889,0
+TCBS.US,D,20211222,000000,15.5,15.5,15.37,15.405,24541,0
+TCBS.US,D,20211223,000000,15.4999,15.5,15.29,15.5,10052,0
+TCBS.US,D,20211227,000000,15.465,15.5,15.3737,15.44,2200,0
+TCBS.US,D,20211229,000000,15.38,15.38,15.38,15.38,806,0
+TCBS.US,D,20211230,000000,15.5,15.5,15.42,15.42,520,0
+TCBS.US,D,20211231,000000,15.5,15.5,15.5,15.5,444,0
+TCBS.US,D,20220103,000000,15.52,15.97,15.52,15.85,2547,0
+TCBS.US,D,20220104,000000,15.8,15.8,15.8,15.8,2047,0
+TCBS.US,D,20220105,000000,15.79,15.79,15.79,15.79,325,0
+TCBS.US,D,20220106,000000,15.645,15.645,15.59,15.59,336,0
+TCBS.US,D,20220107,000000,15.6,15.6,15.5999,15.6,2317,0
+TCBS.US,D,20220110,000000,15.6,15.8,15.501,15.8,9973,0
+TCBS.US,D,20220113,000000,15.7999,15.7999,15.61,15.61,1198,0
+TCBS.US,D,20220114,000000,15.66,15.8,15.66,15.77,4890,0
+TCBS.US,D,20220118,000000,15.727,15.78,15.727,15.78,386,0
+TCBS.US,D,20220119,000000,15.8,16.29,15.7887,16.29,15310,0
+TCBS.US,D,20220120,000000,16.21,16.2277,16.1,16.12,2329,0
+TCBS.US,D,20220124,000000,15.9,16.1349,15.6101,16.1349,495,0
+TCBS.US,D,20220126,000000,16.15,16.15,16.15,16.15,311,0
+TCBS.US,D,20220127,000000,15.88,16.15,15.88,15.9691,2393,0
+TCBS.US,D,20220128,000000,15.75,16.0981,15.65,16.0981,2600,0
+TCBS.US,D,20220131,000000,15.7001,15.9,15.7001,15.9,1188,0
+TCBS.US,D,20220201,000000,15.97,16.73,15.915,16.4,11638,0
+TCBS.US,D,20220202,000000,16.78,16.88,16.295,16.88,3417,0
+TCBS.US,D,20220203,000000,16.89,17.5148,16.89,17.15,1618,0
+TCBS.US,D,20220204,000000,17.31,17.35,16.425,16.9078,12188,0
+TCBS.US,D,20220207,000000,17.2999,17.505,16.575,17.31,22584,0
+TCBS.US,D,20220208,000000,17.3,17.725,17.2,17.2,5189,0
+TCBS.US,D,20220209,000000,17.7499,17.7499,17.494,17.5,840,0
+TCBS.US,D,20220210,000000,17.39,17.4,17.39,17.4,510,0
+TCBS.US,D,20220211,000000,17.4,17.6,17.4,17.5,1991,0
+TCBS.US,D,20220214,000000,17.3,18,17.3,17.39,2185,0
+TCBS.US,D,20220215,000000,17.8413,18,17.8413,17.9253,1967,0
+TCBS.US,D,20220216,000000,17.85,17.875,17.7,17.85,2408,0
+TCBS.US,D,20220217,000000,17.6,17.7,17.5027,17.5027,1312,0
+TCBS.US,D,20220218,000000,17.745,17.745,17.745,17.745,154,0
+TCBS.US,D,20220222,000000,17.54,18,17.5,18,2740,0
+TCBS.US,D,20220223,000000,17.79,17.79,17.79,17.79,239,0
+TCBS.US,D,20220224,000000,17.645,18,17.3001,17.98,2868,0
+TCBS.US,D,20220225,000000,18,18,17.75,18,1583,0
+TCBS.US,D,20220228,000000,17.5,17.75,17.484,17.5,3563,0
+TCBS.US,D,20220301,000000,17.5,17.605,17.043,17.14,5464,0
+TCBS.US,D,20220302,000000,17.55,17.55,17.4,17.5,2402,0
+TCBS.US,D,20220304,000000,17.5001,17.5125,17.1,17.1,6500,0
+TCBS.US,D,20220307,000000,17.545,17.545,17.1,17.2,2413,0
+TCBS.US,D,20220308,000000,17.12,17.3,17.1,17.1,2443,0
+TCBS.US,D,20220309,000000,17.13,17.35,17.13,17.35,1406,0
+TCBS.US,D,20220310,000000,17.11,17.11,17.11,17.11,679,0
+TCBS.US,D,20220311,000000,17.52,17.825,17.52,17.65,2382,0
+TCBS.US,D,20220314,000000,17.9,17.9,17.31,17.31,666,0
+TCBS.US,D,20220315,000000,17.11,17.31,17.1,17.1,3507,0
+TCBS.US,D,20220316,000000,17.2049,17.25,17.175,17.25,1257,0
+TCBS.US,D,20220317,000000,17.205,17.31,17.1,17.31,2875,0
+TCBS.US,D,20220318,000000,17.1,17.5,17.0809,17.5,15737,0
+TCBS.US,D,20220321,000000,17.45,17.45,17.45,17.45,519,0
+TCBS.US,D,20220322,000000,17.4135,17.97,17.4135,17.5,3770,0
+TCBS.US,D,20220323,000000,17.55,18,17.15,17.15,3730,0
+TCBS.US,D,20220324,000000,18.88,19.61,18.125,18.125,7004,0
+TCBS.US,D,20220325,000000,17.23,18.63,17.23,18.63,5871,0
+TCBS.US,D,20220328,000000,18.3401,18.94,18.3401,18.94,1426,0
+TCBS.US,D,20220329,000000,19,19,18.9837,18.99,1093,0
+TCBS.US,D,20220330,000000,18.3,18.94,17.29,17.84,5356,0
+TCBS.US,D,20220331,000000,18.981,18.981,18.981,18.981,430,0
+TCBS.US,D,20220401,000000,18.97,18.97,18.97,18.97,581,0
+TCBS.US,D,20220404,000000,18.8,18.8,18.8,18.8,1114,0
+TCBS.US,D,20220405,000000,18.8,18.85,18.6807,18.6807,2945,0
+TCBS.US,D,20220406,000000,17.1,18.1,17.1,18.1,1296,0
+TCBS.US,D,20220407,000000,16.5,18.37,16.5,18.35,2420,0
+TCBS.US,D,20220408,000000,17.36,18,17,17.9515,3164,0
+TCBS.US,D,20220412,000000,17.55,17.55,17.1,17.52,1581,0
+TCBS.US,D,20220413,000000,17.387,17.75,17.387,17.75,1506,0
+TCBS.US,D,20220414,000000,17.71,17.75,17.21,17.21,1305,0
+TCBS.US,D,20220418,000000,17.7499,17.75,17.7499,17.75,434,0
+TCBS.US,D,20220420,000000,17.6,17.6,17.6,17.6,325,0
+TCBS.US,D,20220421,000000,17.1192,17.595,17.1,17.1,2761,0
+TCBS.US,D,20220422,000000,17.15,17.15,17.1,17.1,705,0
+TCBS.US,D,20220425,000000,17.1,17.75,17.1,17.75,2306,0
+TCBS.US,D,20220426,000000,17.7499,17.7499,17.14,17.45,574,0
+TCBS.US,D,20220427,000000,17.1001,17.1942,17.1,17.1942,3756,0
+TCBS.US,D,20220428,000000,17.1,17.75,17.1,17.75,1189,0
+TCBS.US,D,20220429,000000,17.6016,17.7,17.6016,17.7,790,0
+TCBS.US,D,20220502,000000,17.1001,17.7499,17.1001,17.11,1356,0
+TCBS.US,D,20220504,000000,17.1,17.28,16.91,17.03,2501,0
+TCBS.US,D,20220505,000000,16.79,16.79,16.79,16.79,336,0
+TCBS.US,D,20220506,000000,17.05,17.72,16.95,17.72,905,0
+TCBS.US,D,20220509,000000,16.5001,17.7,16.5,16.5,5681,0
+TCBS.US,D,20220510,000000,17.02,17.4432,16.7701,16.7701,2281,0
+TCBS.US,D,20220511,000000,16.825,16.825,16.825,16.825,411,0
+TCBS.US,D,20220512,000000,16.85,16.85,16.5,16.5,4453,0
+TCBS.US,D,20220513,000000,16.805,17.0574,16.805,17.0574,710,0
+TCBS.US,D,20220516,000000,16.5001,16.805,16.5001,16.5001,9128,0
+TCBS.US,D,20220517,000000,16.6402,16.7531,16.41,16.41,5232,0
+TCBS.US,D,20220518,000000,16.53,16.53,16.06,16.365,959,0
+TCBS.US,D,20220519,000000,16.4832,16.4832,15.85,15.85,559,0
+TCBS.US,D,20220520,000000,16.7593,17,15.85,16.8899,1752,0
+TCBS.US,D,20220523,000000,16.95,16.98,16.8863,16.8863,456,0
+TCBS.US,D,20220524,000000,16.8441,17,16.8441,17,411,0
+TCBS.US,D,20220525,000000,16.9999,16.9999,16.9999,16.9999,822,0
+TCBS.US,D,20220526,000000,15.7982,16.785,15.6992,16.5,3216,0
+TCBS.US,D,20220527,000000,16.8896,16.8896,16.6,16.6,721,0
+TCBS.US,D,20220531,000000,16.625,16.9999,16.25,16.25,991,0
+TCBS.US,D,20220601,000000,16.5,16.5,16.5,16.5,520,0
+TCBS.US,D,20220602,000000,16.355,16.99,16.2,16.99,1205,0
+TCBS.US,D,20220603,000000,16.53,16.8941,16.53,16.81,893,0
+TCBS.US,D,20220606,000000,16.6224,16.7725,16.505,16.505,6479,0
+TCBS.US,D,20220607,000000,16.46,16.8,16.46,16.46,1767,0
+TCBS.US,D,20220608,000000,16.08,16.328,16.06,16.328,7719,0
+TCBS.US,D,20220609,000000,16.6245,16.6245,16.6245,16.6245,119,0
+TCBS.US,D,20220610,000000,16.5999,16.5999,16.5999,16.5999,621,0
+TCBS.US,D,20220613,000000,16.28,16.28,16.16,16.16,355,0
+TCBS.US,D,20220614,000000,16.12,16.12,15.81,15.85,9740,0
+TCBS.US,D,20220615,000000,15.86,15.92,15.85,15.85,18853,0
+TCBS.US,D,20220616,000000,15.75,16.039,15.75,15.7501,5319,0
+TCBS.US,D,20220617,000000,16.1201,16.48,16.1201,16.48,4374,0
+TCBS.US,D,20220621,000000,16.7223,16.7223,16.7223,16.7223,316,0
+TCBS.US,D,20220622,000000,16.6276,16.6276,16.6276,16.6276,196,0
+TCBS.US,D,20220624,000000,16.51,16.51,15.9,15.9,2487,0
+TCBS.US,D,20220627,000000,16.11,16.47,16.11,16.47,5335,0
+TCBS.US,D,20220628,000000,16.15,16.15,16.15,16.15,280,0
+TCBS.US,D,20220629,000000,16.2846,16.2846,16.2846,16.2846,103,0
+TCBS.US,D,20220630,000000,16.21,16.47,16.21,16.47,568,0
+TCBS.US,D,20220701,000000,16.31,16.47,16.31,16.47,1170,0
+TCBS.US,D,20220705,000000,16.275,16.275,16.15,16.17,1356,0
+TCBS.US,D,20220706,000000,16.42,16.44,16.42,16.42,709,0
+TCBS.US,D,20220708,000000,16.46,16.46,16.46,16.46,249,0
+TCBS.US,D,20220711,000000,15.91,15.91,15.91,15.91,226,0
+TCBS.US,D,20220712,000000,16.46,16.46,16.46,16.46,162,0
+TCBS.US,D,20220714,000000,16.2,16.2,16.2,16.2,501,0
+TCBS.US,D,20220715,000000,16.44,16.45,16.44,16.45,647,0
+TCBS.US,D,20220718,000000,15.99,15.99,15.99,15.99,20025,0
+TCBS.US,D,20220719,000000,16.4,16.4,16.06,16.06,1078,0
+TCBS.US,D,20220720,000000,16.05,16.05,16.05,16.05,272,0
+TCBS.US,D,20220722,000000,16,16,15.97,15.97,478,0
+TCBS.US,D,20220726,000000,16.0575,16.0575,16.0575,16.0575,474,0
+TCBS.US,D,20220727,000000,16.185,16.185,15.91,16.02,10470,0
+TCBS.US,D,20220728,000000,16,16,15.91,15.91,691,0
+TCBS.US,D,20220729,000000,15.91,15.91,15.91,15.91,793,0
+TCBS.US,D,20220801,000000,15.9,15.9,15.9,15.9,1159,0
+TCBS.US,D,20220802,000000,15.8101,15.8101,15.81,15.81,870,0
+TCBS.US,D,20220804,000000,15.81,15.8549,15.81,15.81,3078,0
+TCBS.US,D,20220809,000000,15.81,15.81,15.81,15.81,191,0
+TCBS.US,D,20220810,000000,15.75,15.8101,15.75,15.8101,3506,0
+TCBS.US,D,20220811,000000,15.81,15.8101,15.75,15.75,3733,0
+TCBS.US,D,20220815,000000,16,16,16,16,1110,0
+TCBS.US,D,20220816,000000,15.9899,16,15.95,16,3102,0
+TCBS.US,D,20220817,000000,15.9,15.9,15.85,15.9,1344,0
+TCBS.US,D,20220818,000000,16,16.14,16,16.14,1362,0
+TCBS.US,D,20220819,000000,16.2499,16.25,16.22,16.24,1751,0
+TCBS.US,D,20220822,000000,16.2,16.2,15.85,15.85,1964,0
+TCBS.US,D,20220823,000000,16.1999,16.1999,16.1999,16.1999,500,0
+TCBS.US,D,20220824,000000,16.075,16.11,15.955,15.955,1422,0
+TCBS.US,D,20220825,000000,16.41,16.41,16.2,16.2,2163,0
+TCBS.US,D,20220829,000000,16.0977,16.0977,16.0977,16.0977,331,0
+TCBS.US,D,20220830,000000,16.2,16.2,16.2,16.2,111,0
+TCBS.US,D,20220831,000000,16,16,16,16,534,0
+TCBS.US,D,20220901,000000,16,16,16,16,504,0
+TCBS.US,D,20220902,000000,16,16,15.99,15.99,1574,0
+TCBS.US,D,20220906,000000,16.03,16.03,15.99,15.99,1364,0
+TCBS.US,D,20220907,000000,15.9666,15.9666,15.925,15.9666,1228,0
+TCBS.US,D,20220908,000000,15.86,15.9,15.85,15.85,1434,0
+TCBS.US,D,20220909,000000,15.85,15.92,15.85,15.92,2855,0
+TCBS.US,D,20220912,000000,15.85,15.885,15.85,15.885,3477,0
+TCBS.US,D,20220913,000000,15.8,15.92,15.8,15.92,966,0
+TCBS.US,D,20220914,000000,15.7,15.7,15.66,15.66,1685,0
+TCBS.US,D,20220915,000000,16.0499,16.0499,15.69,15.69,2083,0
+TCBS.US,D,20220916,000000,15.65,16.05,15.65,16.05,14014,0
+TCBS.US,D,20220920,000000,15.9,15.9,15.71,15.9,612,0
+TCBS.US,D,20220922,000000,15.71,15.71,15.71,15.71,2745,0
+TCBS.US,D,20220923,000000,15.7,15.7,15.7,15.7,420,0
+TCBS.US,D,20220926,000000,15.69,15.69,15.66,15.66,624,0
+TCBS.US,D,20220927,000000,15.67,15.67,15.65,15.65,1660,0
+TCBS.US,D,20220929,000000,15.62,15.62,15.62,15.62,384,0
+TCBS.US,D,20220930,000000,15.5724,15.5724,15.52,15.52,1219,0
+TCBS.US,D,20221003,000000,15.684,15.684,15.52,15.591,2602,0
+TCBS.US,D,20221004,000000,15.6,15.6,15.52,15.52,3041,0
+TCBS.US,D,20221005,000000,15.64,15.64,15.52,15.52,390,0
+TCBS.US,D,20221006,000000,15.6,15.6,15.52,15.52,294,0
+TCBS.US,D,20221011,000000,15.52,15.59,15.31,15.34,14041,0
+TCBS.US,D,20221013,000000,15.37,15.46,15.37,15.4,1083,0
+TCBS.US,D,20221014,000000,15.37,15.4,15.37,15.4,2946,0
+TCBS.US,D,20221017,000000,15.4852,15.4852,15.4533,15.4533,1051,0
+TCBS.US,D,20221019,000000,15.4999,15.5,15.42,15.42,2100,0
+TCBS.US,D,20221020,000000,15.54,15.54,15.42,15.42,2151,0
+TCBS.US,D,20221025,000000,15.45,15.45,15.45,15.45,179,0
+TCBS.US,D,20221027,000000,15.36,15.36,15.36,15.36,1319,0
+TCBS.US,D,20221028,000000,15.36,15.36,15.36,15.36,531,0
+TCBS.US,D,20221031,000000,15.36,15.36,15.36,15.36,373,0
+TCBS.US,D,20221101,000000,15.36,15.405,15.3,15.3,10565,0
+TCBS.US,D,20221102,000000,15.31,15.43,15.31,15.365,2115,0
+TCBS.US,D,20221104,000000,15.3101,15.33,15.31,15.3101,7621,0
+TCBS.US,D,20221107,000000,15.32,15.32,15.3,15.3,9200,0
+TCBS.US,D,20221108,000000,15.31,15.3498,15.31,15.3498,728,0
+TCBS.US,D,20221109,000000,15.31,15.3212,15.31,15.3212,3395,0
+TCBS.US,D,20221110,000000,15.31,15.32,15.31,15.32,2892,0
+TCBS.US,D,20221111,000000,15.32,15.3201,15.32,15.3201,658,0
+TCBS.US,D,20221114,000000,15.31,15.3756,15.31,15.31,2566,0
+TCBS.US,D,20221115,000000,15.31,15.3586,15.31,15.35,4099,0
+TCBS.US,D,20221116,000000,15.35,15.35,15.35,15.35,593,0
+TCBS.US,D,20221118,000000,15.38,15.38,15.36,15.36,655,0
+TCBS.US,D,20221121,000000,15.3831,15.3831,15.36,15.36,676,0
+TCBS.US,D,20221122,000000,15.36,15.36,15.36,15.36,3681,0
+TCBS.US,D,20221123,000000,15.38,15.38,15.38,15.38,115,0
+TCBS.US,D,20221125,000000,15.3785,15.3785,15.3785,15.3785,713,0
+TCBS.US,D,20221128,000000,15.3601,15.3601,15.3601,15.3601,662,0
+TCBS.US,D,20221130,000000,15.4099,15.4099,15.37,15.37,443,0
+TCBS.US,D,20221202,000000,15.37,15.3999,15.37,15.37,3002,0
+TCBS.US,D,20221206,000000,15.375,15.375,15.37,15.37,1321,0
+TCBS.US,D,20221207,000000,15.4459,15.4459,15.37,15.37,3039,0
+TCBS.US,D,20221208,000000,15.3701,15.3707,15.37,15.3707,683,0
+TCBS.US,D,20221209,000000,15.37,15.374,15.37,15.374,564,0
+TCBS.US,D,20221212,000000,15.37,15.37,15.37,15.37,622,0
+TCBS.US,D,20221214,000000,15.36,15.46,15.36,15.46,3746,0
+TCBS.US,D,20221216,000000,15.47,15.47,15.47,15.47,330,0
+TCBS.US,D,20221219,000000,15.365,15.3999,15.355,15.3999,3796,0
+TCBS.US,D,20221220,000000,15.39,15.39,15.36,15.36,339,0
+TCBS.US,D,20221221,000000,15.3601,15.3601,15.12,15.15,14452,0
+TCBS.US,D,20221222,000000,15.23,15.23,15.2,15.2,355,0
+TCBS.US,D,20221223,000000,15.34,15.34,15.12,15.12,19712,0
+TCBS.US,D,20221227,000000,15.1,15.1547,15.025,15.025,3759,0
+TCBS.US,D,20221228,000000,15.1097,15.1097,14.955,15.0562,18102,0
+TCBS.US,D,20221230,000000,15.29,15.35,15.16,15.35,446,0
+TCBS.US,D,20230103,000000,15.174,15.174,15.1218,15.1218,1011,0
+TCBS.US,D,20230104,000000,15.16,15.3183,15.16,15.19,2738,0
+TCBS.US,D,20230105,000000,15.22,15.33,15.21,15.21,2212,0
+TCBS.US,D,20230106,000000,15.25,15.33,15.25,15.33,2540,0
+TCBS.US,D,20230109,000000,15.26,15.26,15.25,15.26,813,0
+TCBS.US,D,20230111,000000,15.27,15.27,15.27,15.27,117,0
+TCBS.US,D,20230112,000000,15.55,15.55,15.55,15.55,550,0
+TCBS.US,D,20230113,000000,15.3668,15.3668,15.35,15.36,1800,0
+TCBS.US,D,20230117,000000,15.36,15.36,15.29,15.36,2304,0
+TCBS.US,D,20230118,000000,15.4299,15.4299,15.37,15.37,743,0
+TCBS.US,D,20230119,000000,15.4474,15.4474,15.4474,15.4474,314,0
+TCBS.US,D,20230123,000000,15.41,15.45,15.41,15.4497,841,0
+TCBS.US,D,20230124,000000,15.64,15.64,15.64,15.64,597,0
+TCBS.US,D,20230125,000000,15.575,15.575,15.575,15.575,242,0
+TCBS.US,D,20230126,000000,15.5,15.5,15.475,15.5,1652,0
+TCBS.US,D,20230127,000000,15.51,15.51,15.51,15.51,255,0
+TCBS.US,D,20230130,000000,15.52,15.52,15.51,15.52,1273,0
+TCBS.US,D,20230201,000000,15.52,15.52,15.52,15.52,625,0
+TCBS.US,D,20230203,000000,15.57,15.57,15.57,15.57,221,0
+TCBS.US,D,20230206,000000,15.57,15.84,15.57,15.84,1450,0
+TCBS.US,D,20230207,000000,15.705,15.705,15.5701,15.59,2419,0
+TCBS.US,D,20230208,000000,15.63,15.63,15.61,15.61,325,0
+TCBS.US,D,20230209,000000,15.62,15.62,15.62,15.62,228,0
+TCBS.US,D,20230210,000000,15.62,15.62,15.62,15.62,479,0
+TCBS.US,D,20230213,000000,15.62,15.62,15.62,15.62,563,0
+TCBS.US,D,20230215,000000,15.62,15.6886,15.62,15.6886,9904,0
+TCBS.US,D,20230217,000000,15.65,15.7384,15.65,15.7336,465,0
+TCBS.US,D,20230222,000000,15.72,15.73,15.67,15.67,1858,0
+TCBS.US,D,20230223,000000,15.685,15.685,15.67,15.67,491,0
+TCBS.US,D,20230224,000000,15.67,15.6715,15.66,15.66,4450,0
+TCBS.US,D,20230227,000000,15.67,15.69,15.61,15.61,2315,0
+TCBS.US,D,20230228,000000,15.64,15.67,15.62,15.67,6174,0
+TCBS.US,D,20230301,000000,15.55,15.55,15.55,15.55,167,0
+TCBS.US,D,20230302,000000,15.55,15.5864,15.54,15.556,796,0
+TCBS.US,D,20230303,000000,15.54,15.54,15.29,15.29,4613,0
+TCBS.US,D,20230306,000000,15.29,15.29,15.29,15.29,433,0
+TCBS.US,D,20230309,000000,15.21,15.4271,15.21,15.3122,2988,0
+TCBS.US,D,20230310,000000,15.2,15.2001,14.81,14.81,2958,0
+TCBS.US,D,20230314,000000,13.3453,13.71,12.1502,12.4,2951,0
+TCBS.US,D,20230315,000000,12.58,14.4227,12.205,13.03,14837,0
+TCBS.US,D,20230316,000000,13.5,14.2999,13.0104,13.95,1949,0
+TCBS.US,D,20230317,000000,13.4,13.75,13.4,13.75,1447,0
+TCBS.US,D,20230320,000000,13.14,13.8487,13.14,13.565,732,0
+TCBS.US,D,20230321,000000,14.3644,14.3644,13.52,13.915,1532,0
+TCBS.US,D,20230322,000000,14.0498,14.0999,13.59,13.59,1251,0
+TCBS.US,D,20230323,000000,13.6054,13.6054,13.6054,13.6054,430,0
+TCBS.US,D,20230324,000000,13.6993,14.0887,13.61,14.0887,1239,0
+TCBS.US,D,20230327,000000,13.6601,14.046,13.6601,14.046,1091,0
+TCBS.US,D,20230328,000000,13.8,13.8,13.66,13.66,815,0
+TCBS.US,D,20230329,000000,13.66,13.66,13.66,13.66,788,0
+TCBS.US,D,20230330,000000,13.6601,13.6601,13.6601,13.6601,134,0
+TCBS.US,D,20230331,000000,13.66,13.86,13.52,13.66,3209,0
+TCBS.US,D,20230403,000000,14.03,14.03,14.03,14.03,455,0
+TCBS.US,D,20230404,000000,13.66,13.6601,13.66,13.66,782,0
+TCBS.US,D,20230410,000000,13.5,13.5,13.36,13.36,1436,0
+TCBS.US,D,20230411,000000,13.22,13.22,13.11,13.11,694,0
+TCBS.US,D,20230413,000000,13,13.14,13,13,4665,0
+TCBS.US,D,20230414,000000,12.81,12.81,11.5,11.75,41899,0
+TCBS.US,D,20230417,000000,11.71,12.04,11.605,12.04,519,0
+TCBS.US,D,20230418,000000,11.61,11.6757,11.57,11.57,11057,0
+TCBS.US,D,20230419,000000,11.2307,12.04,11.2307,12.04,321,0
+TCBS.US,D,20230420,000000,11.2215,11.9141,11.2215,11.56,4335,0
+TCBS.US,D,20230421,000000,11.725,11.9,11.56,11.56,1883,0
+TCBS.US,D,20230424,000000,11.55,11.6235,11.48,11.6001,6657,0
+TCBS.US,D,20230425,000000,11.2,11.6392,9.39,9.8,32464,0
+TCBS.US,D,20230426,000000,10.12,11.5899,10.085,11.2,9208,0
+TCBS.US,D,20230427,000000,11.1,11.1,10,10.0101,32641,0
+TCBS.US,D,20230428,000000,10.07,10.56,10.07,10.56,960,0
+TCBS.US,D,20230501,000000,10.6,10.6503,10.2978,10.3812,3307,0
+TCBS.US,D,20230502,000000,10.33,10.33,9.38,9.79,23917,0
+TCBS.US,D,20230503,000000,9.7,10.25,9.7,9.9,11644,0
+TCBS.US,D,20230504,000000,9.75,9.81,9.75,9.8016,1422,0
+TCBS.US,D,20230505,000000,9.771,10.2,9.77,10,6777,0
+TCBS.US,D,20230508,000000,10.07,10.25,10.01,10.245,19579,0
+TCBS.US,D,20230509,000000,10.25,10.455,10.16,10.2,5833,0
+TCBS.US,D,20230510,000000,10.71,10.97,10.49,10.49,912,0
+TCBS.US,D,20230511,000000,10.64,10.875,10.49,10.7142,4337,0
+TCBS.US,D,20230512,000000,10.75,10.75,10.5,10.5,624,0
+TCBS.US,D,20230515,000000,10.525,10.525,10.525,10.525,984,0
+TCBS.US,D,20230516,000000,10.2513,10.4212,10.2513,10.26,1595,0
+TCBS.US,D,20230517,000000,10.9509,10.9509,10.615,10.78,2449,0
+TCBS.US,D,20230518,000000,10.8218,11.34,10.755,11.3,5035,0
+TCBS.US,D,20230519,000000,11.3101,11.46,11.3101,11.355,3720,0
+TCBS.US,D,20230522,000000,11.41,11.7,11.41,11.7,929,0
+TCBS.US,D,20230523,000000,11.8999,11.9,11.8,11.85,950,0
+TCBS.US,D,20230524,000000,11.9,11.9,11.7,11.75,3271,0
+TCBS.US,D,20230526,000000,11.85,12.01,11.85,11.9,20651,0
+TCBS.US,D,20230530,000000,11.9,11.9299,11.9,11.9299,1866,0
+TCBS.US,D,20230601,000000,11.825,11.825,11.825,11.825,677,0
+TCBS.US,D,20230602,000000,11.75,11.7501,11.75,11.7501,1018,0
+TCBS.US,D,20230605,000000,11.8353,11.8353,11.75,11.75,412,0
+TCBS.US,D,20230606,000000,11.8,11.85,11.8,11.825,2801,0
+TCBS.US,D,20230607,000000,11.85,12.15,11.775,12.01,45659,0
+TCBS.US,D,20230608,000000,11.99,11.99,11.72,11.74,563,0
+TCBS.US,D,20230609,000000,11.72,11.78,11.72,11.76,1883,0
+TCBS.US,D,20230612,000000,11.8,11.922,11.8,11.922,502,0
+TCBS.US,D,20230613,000000,12,12.0909,12,12,2199,0
+TCBS.US,D,20230614,000000,12,12.11,11.92,11.92,12128,0
+TCBS.US,D,20230615,000000,12.02,12.11,11.9,11.91,1784,0
+TCBS.US,D,20230616,000000,12.0736,12.15,12.0736,12.15,7423,0
+TCBS.US,D,20230620,000000,12,12.1161,11.9999,12,1626,0
+TCBS.US,D,20230623,000000,11.99,11.99,11.8283,11.92,1199,0
+TCBS.US,D,20230626,000000,11.91,11.91,11.91,11.91,291,0
+TCBS.US,D,20230627,000000,12.02,12.05,12,12,3522,0
+TCBS.US,D,20230629,000000,12.02,12.02,12.02,12.02,577,0
+TCBS.US,D,20230630,000000,12.1499,12.15,12.14,12.14,17561,0
+TCBS.US,D,20230705,000000,12.14,12.15,12.13,12.15,1737,0
+TCBS.US,D,20230706,000000,12.15,12.1975,12.15,12.1975,1170,0
+TCBS.US,D,20230707,000000,12.24,12.3,12.24,12.26,6967,0
+TCBS.US,D,20230710,000000,12.49,12.584,12.38,12.38,843,0
+TCBS.US,D,20230711,000000,12.35,12.3501,12.225,12.2792,10037,0
+TCBS.US,D,20230712,000000,12.29,12.2901,12.25,12.29,2838,0
+TCBS.US,D,20230713,000000,12.29,12.37,12.26,12.37,717,0
+TCBS.US,D,20230714,000000,12.38,12.445,12.3,12.32,13131,0
+TCBS.US,D,20230717,000000,12.16,12.21,12.16,12.16,4576,0
+TCBS.US,D,20230718,000000,12.18,12.4776,12.18,12.45,1503,0
+TCBS.US,D,20230719,000000,12.4,12.5,12.4,12.5,722,0
+TCBS.US,D,20230720,000000,12.49,12.49,12.4,12.425,4162,0
+TCBS.US,D,20230721,000000,12.4,12.45,12.35,12.35,7532,0
+TCBS.US,D,20230724,000000,12.41,12.41,12.2601,12.3025,2627,0
+TCBS.US,D,20230725,000000,12.405,12.405,12.31,12.31,20643,0
+TCBS.US,D,20230727,000000,12.45,12.4737,12.45,12.45,1389,0
+TCBS.US,D,20230728,000000,12.45,12.5,12.405,12.45,11556,0
+TCBS.US,D,20230731,000000,12.49,12.49,12.45,12.45,399,0
+TCBS.US,D,20230803,000000,12.35,12.5,12.35,12.5,5950,0
+TCBS.US,D,20230804,000000,12.55,12.579,12.55,12.55,5758,0
+TCBS.US,D,20230807,000000,12.58,12.58,12.58,12.58,234,0
+TCBS.US,D,20230808,000000,12.5026,12.5026,12.5026,12.5026,186,0
+TCBS.US,D,20230809,000000,12.55,12.55,12.46,12.46,4441,0
+TCBS.US,D,20230810,000000,12.59,12.7442,12.59,12.7442,1727,0
+TCBS.US,D,20230811,000000,12.7499,12.7499,12.51,12.6,17911,0
+TCBS.US,D,20230814,000000,12.41,12.4797,12.41,12.4797,321,0
+TCBS.US,D,20230815,000000,12.5,12.5,12.42,12.42,1457,0
+TCBS.US,D,20230816,000000,12.455,12.455,12.375,12.41,4394,0
+TCBS.US,D,20230817,000000,12.41,12.41,12.16,12.21,9134,0
+TCBS.US,D,20230818,000000,12.2,12.4099,12.16,12.36,29318,0
+TCBS.US,D,20230821,000000,12.32,12.39,12.26,12.26,10802,0
+TCBS.US,D,20230822,000000,12.3,12.35,12.3,12.35,1378,0
+TCBS.US,D,20230823,000000,12.34,12.38,12.325,12.38,2447,0
+TCBS.US,D,20230824,000000,12.35,12.41,12.34,12.38,13107,0
+TCBS.US,D,20230825,000000,12.4535,12.4535,12.45,12.45,7774,0
+TCBS.US,D,20230828,000000,12.3809,12.3809,12.3809,12.3809,584,0
+TCBS.US,D,20230829,000000,12.4,12.52,12.4,12.4,2170,0
+TCBS.US,D,20230830,000000,12.52,12.625,12.41,12.41,1961,0
+TCBS.US,D,20230831,000000,12.47,12.48,12.42,12.42,570,0
+TCBS.US,D,20230901,000000,12.51,12.64,12.5,12.56,6273,0
+TCBS.US,D,20230905,000000,12.47,12.47,12.4501,12.4501,1163,0
+TCBS.US,D,20230906,000000,12.44,12.585,12.42,12.42,1173,0
+TCBS.US,D,20230907,000000,12.5,12.5,12.42,12.42,2804,0
+TCBS.US,D,20230908,000000,12.45,12.945,12.4,12.4,28756,0
+TCBS.US,D,20230911,000000,12.28,12.28,12.1,12.1,1583,0
+TCBS.US,D,20230912,000000,12.11,12.3816,12.11,12.35,1793,0
+TCBS.US,D,20230913,000000,12.2937,12.4,12.23,12.4,6125,0
+TCBS.US,D,20230914,000000,12.2325,12.58,12.23,12.44,17904,0
+TCBS.US,D,20230915,000000,12.53,12.86,12.41,12.86,10937,0
+TCBS.US,D,20230918,000000,12.72,12.7601,12.63,12.72,1576,0
+TCBS.US,D,20230920,000000,12.5,12.5,12.38,12.39,6276,0
+TCBS.US,D,20230921,000000,12.5,12.5,12.5,12.5,1109,0
+TCBS.US,D,20230922,000000,12.79,12.79,12.79,12.79,523,0
+TCBS.US,D,20230925,000000,12.69,12.69,12.6,12.6,853,0
+TCBS.US,D,20230926,000000,12.55,12.55,12.55,12.55,443,0
+TCBS.US,D,20230927,000000,12.62,12.7,12.6059,12.7,793,0
+TCBS.US,D,20230928,000000,12.84,12.9148,12.84,12.9148,1399,0
+TCBS.US,D,20230929,000000,12.9,12.9,12.85,12.89,8289,0
+TCBS.US,D,20231002,000000,12.75,12.7501,12.7,12.7,4192,0
+TCBS.US,D,20231003,000000,12.7,12.7001,12.5001,12.6,5039,0
+TCBS.US,D,20231004,000000,12.6,12.6,12.5,12.5,1416,0
+TCBS.US,D,20231005,000000,12.6,12.9,12.6,12.8,1204,0
+TCBS.US,D,20231006,000000,12.815,12.83,12.8,12.8,6508,0
+TCBS.US,D,20231009,000000,12.7,12.75,12.523,12.523,3238,0
+TCBS.US,D,20231010,000000,12.7,12.7,12.7,12.7,1133,0
+TCBS.US,D,20231011,000000,12.6,12.72,12.6,12.7,769,0
+TCBS.US,D,20231012,000000,12.7,12.82,12.7,12.82,1737,0
+TCBS.US,D,20231013,000000,12.805,12.805,12.8,12.8,6855,0
+TCBS.US,D,20231016,000000,12.6,12.81,12.6,12.8,892,0
+TCBS.US,D,20231017,000000,12.71,12.71,12.7,12.7,2286,0
+TCBS.US,D,20231019,000000,12.8,12.8001,12.7,12.7,4736,0
+TCBS.US,D,20231020,000000,12.75,12.76,12.69,12.7001,12280,0
+TCBS.US,D,20231023,000000,12.65,12.6501,12.65,12.6501,1039,0
+TCBS.US,D,20231024,000000,12.6,12.64,12.6,12.64,531,0
+TCBS.US,D,20231025,000000,12.55,12.7,12.55,12.7,1317,0
+TCBS.US,D,20231026,000000,12.6,12.7,12.6,12.7,6557,0
+TCBS.US,D,20231027,000000,12.65,12.7,12.5501,12.5501,11545,0
+TCBS.US,D,20231030,000000,12.52,12.52,12.5012,12.52,1248,0
+TCBS.US,D,20231031,000000,12.52,12.6,12.52,12.6,1768,0
+TCBS.US,D,20231101,000000,12.6,12.6,12.6,12.6,1125,0
+TCBS.US,D,20231102,000000,12.69,12.7,12.69,12.7,219,0
+TCBS.US,D,20231103,000000,12.7,12.7,12.625,12.625,14428,0
+TCBS.US,D,20231107,000000,12.55,12.5501,12.51,12.51,716,0
+TCBS.US,D,20231110,000000,12.64,12.65,12.51,12.51,4475,0
+TCBS.US,D,20231113,000000,12.52,12.7,12.52,12.6999,7840,0
+TCBS.US,D,20231115,000000,12.6937,12.6947,12.57,12.57,567,0
+TCBS.US,D,20231116,000000,12.7,12.7,12.5902,12.7,2158,0
+TCBS.US,D,20231117,000000,12.69,12.7,12.69,12.7,2868,0
+TCBS.US,D,20231122,000000,12.6,12.6,12.6,12.6,1453,0
+TCBS.US,D,20231127,000000,12.57,12.57,12.57,12.57,867,0
+TCBS.US,D,20231129,000000,12.12,12.12,11.78,11.78,567,0
+TCBS.US,D,20231201,000000,12.5,12.5,12.06,12.06,1929,0
+TCBS.US,D,20231204,000000,12.38,12.38,12.06,12.06,3582,0
+TCBS.US,D,20231205,000000,12.06,12.06,12.06,12.06,1209,0
+TCBS.US,D,20231206,000000,12.01,12.15,12,12.075,5881,0
+TCBS.US,D,20231207,000000,12.35,12.35,12,12.1,911,0
+TCBS.US,D,20231208,000000,12.375,12.5,12.15,12.17,10507,0
+TCBS.US,D,20231211,000000,12.5,12.5,12.1,12.15,1719,0
+TCBS.US,D,20231212,000000,12.15,12.5,12.15,12.15,3354,0
+TCBS.US,D,20231213,000000,12.25,12.58,12.25,12.58,1316,0
+TCBS.US,D,20231214,000000,12.35,12.61,12.35,12.61,1397,0
+TCBS.US,D,20231215,000000,12.51,12.66,12.4,12.66,6974,0
+TCBS.US,D,20231218,000000,12.542,13,12.51,12.655,34696,0
+TCBS.US,D,20231219,000000,12.65,12.65,12.61,12.61,3997,0
+TCBS.US,D,20231220,000000,12.7,13.56,12.65,13.56,25925,0
+TCBS.US,D,20231221,000000,15.04,15.04,14.355,15,5197,0
+TCBS.US,D,20231222,000000,14.8,14.8,14.8,14.8,214,0
+TCBS.US,D,20231226,000000,14.8,14.95,13.52,14.04,5020,0
+TCBS.US,D,20231227,000000,14.1,14.1,14.1,14.1,982,0
+TCBS.US,D,20231229,000000,14.115,14.115,14.115,14.115,689,0
+TCBS.US,D,20240103,000000,14.66,14.66,14.66,14.66,435,0
+TCBS.US,D,20240104,000000,13.36,14.68,13.36,14.68,1639,0
+TCBS.US,D,20240105,000000,14.25,14.25,14.25,14.25,432,0
+TCBS.US,D,20240110,000000,14,14,14,14,342,0
+TCBS.US,D,20240111,000000,13.55,13.55,13.55,13.55,597,0
+TCBS.US,D,20240112,000000,14.22,14.2489,13.81,13.81,1413,0
+TCBS.US,D,20240116,000000,14.15,14.15,14.1,14.1,20327,0
+TCBS.US,D,20240117,000000,14.01,14.48,14.01,14.48,931,0
+TCBS.US,D,20240118,000000,14.48,14.5,14.48,14.5,1789,0
+TCBS.US,D,20240119,000000,14.5,14.5,14.315,14.315,1374,0
+TCBS.US,D,20240122,000000,14.6,14.6,14.58,14.58,1859,0
+TCBS.US,D,20240123,000000,14.58,14.58,14.58,14.58,568,0
+TCBS.US,D,20240124,000000,15.2,15.2399,15.2,15.2399,466,0
+TCBS.US,D,20240125,000000,15,15,15,15,362,0
+TCBS.US,D,20240126,000000,14.1001,14.9999,14.1001,14.9999,484,0
+TCBS.US,D,20240129,000000,14.1001,15.1157,14.1,14.1,2629,0
+TCBS.US,D,20240130,000000,14.1,14.675,14.1,14.675,1031,0
+TCBS.US,D,20240201,000000,14.26,14.26,14.05,14.05,4389,0
+TCBS.US,D,20240202,000000,14.235,14.235,14.235,14.235,321,0
+TCBS.US,D,20240206,000000,14.42,14.42,14.42,14.42,341,0
+TCBS.US,D,20240207,000000,14.05,14.3948,14.05,14.3948,702,0
+TCBS.US,D,20240209,000000,14.0875,14.0875,14.0875,14.0875,364,0
+TCBS.US,D,20240212,000000,14.335,14.42,14.335,14.4,904,0
+TCBS.US,D,20240213,000000,14.4,14.7,14.4,14.4217,803,0
+TCBS.US,D,20240214,000000,14.0501,14.467,14.05,14.454,1197,0
+TCBS.US,D,20240215,000000,14.07,14.269,14.07,14.269,445,0
+TCBS.US,D,20240221,000000,14.05,14.08,14.05,14.05,4474,0
+TCBS.US,D,20240223,000000,14.08,14.1,13.95,14.0412,3859,0
+TCBS.US,D,20240226,000000,13.99,13.99,13.66,13.66,2299,0
+TCBS.US,D,20240227,000000,13.66,13.99,13.6027,13.99,917,0
+TCBS.US,D,20240228,000000,13.7499,13.99,13.7499,13.75,839,0
+TCBS.US,D,20240229,000000,13.49,13.678,13.49,13.66,1136,0
+TCBS.US,D,20240301,000000,13.8876,13.8876,13.7418,13.7418,799,0
+TCBS.US,D,20240304,000000,13.66,13.66,13.66,13.66,2556,0
+TCBS.US,D,20240305,000000,13.385,13.64,13.11,13.64,1209,0
+TCBS.US,D,20240306,000000,13.3,13.45,13.27,13.27,2244,0
+TCBS.US,D,20240307,000000,13.385,13.5,13.3,13.405,3389,0
+TCBS.US,D,20240308,000000,13.31,13.49,13.31,13.49,339,0
+TCBS.US,D,20240311,000000,13.5,13.94,13.35,13.35,7241,0
+TCBS.US,D,20240312,000000,13.35,13.55,13.35,13.5,694,0
+TCBS.US,D,20240313,000000,13.67,13.67,13.56,13.56,1018,0
+TCBS.US,D,20240314,000000,13.68,13.99,13.54,13.54,2216,0
+TCBS.US,D,20240315,000000,13.6,14.2,13.53,14.2,13743,0
+TCBS.US,D,20240319,000000,14.1727,14.1727,13.76,13.76,1162,0
+TCBS.US,D,20240320,000000,14.1394,14.15,14.1394,14.15,1134,0
+TCBS.US,D,20240321,000000,14.15,14.59,14.15,14.59,868,0
+TCBS.US,D,20240322,000000,14.47,14.59,14.47,14.47,10050,0
+TCBS.US,D,20240325,000000,14.59,14.59,14.59,14.59,297,0
+TCBS.US,D,20240326,000000,14.44,14.59,14.4,14.5,5202,0
+TCBS.US,D,20240327,000000,14.58,14.58,14.4755,14.49,1711,0
+TCBS.US,D,20240328,000000,14.59,14.59,14.59,14.59,393,0
+TCBS.US,D,20240401,000000,14.57,14.57,14.54,14.54,993,0
+TCBS.US,D,20240402,000000,14.59,14.65,14.4,14.65,1028,0
+TCBS.US,D,20240403,000000,14.5001,14.5501,14.5001,14.55,1681,0
+TCBS.US,D,20240404,000000,14.55,14.64,14.45,14.64,1301,0
+TCBS.US,D,20240405,000000,14.65,14.65,14.65,14.65,110,0
+TCBS.US,D,20240409,000000,14.42,14.5,14.42,14.47,521,0
+TCBS.US,D,20240411,000000,14.2501,14.2501,14.2501,14.2501,260,0
+TCBS.US,D,20240412,000000,14.45,14.45,14.45,14.45,241,0
+TCBS.US,D,20240415,000000,14.49,14.49,14.2501,14.3,381,0
+TCBS.US,D,20240416,000000,14.44,14.44,14.25,14.3,4543,0
+TCBS.US,D,20240417,000000,14.3,14.3,14.25,14.25,1345,0
+TCBS.US,D,20240418,000000,14.25,14.25,14.25,14.25,296,0
+TCBS.US,D,20240419,000000,14.1001,14.1001,14.1001,14.1001,401,0
+TCBS.US,D,20240422,000000,14.25,14.25,14.25,14.25,241,0
+TCBS.US,D,20240423,000000,14.06,14.23,14.02,14.23,1381,0
+TCBS.US,D,20240501,000000,14.0598,14.11,14,14.11,2222,0
+TCBS.US,D,20240506,000000,14.02,14.24,14.0001,14.01,871,0
+TCBS.US,D,20240507,000000,14.13,14.13,14.01,14.01,734,0
+TCBS.US,D,20240509,000000,14.23,14.24,14.23,14.24,260,0
+TCBS.US,D,20240510,000000,14.24,14.24,14.24,14.24,412,0
+TCBS.US,D,20240513,000000,14.2234,14.2234,14.2234,14.2234,205,0
+TCBS.US,D,20240514,000000,14,14.009,14,14.009,891,0
+TCBS.US,D,20240515,000000,14,14,13.55,13.7223,6835,0
+TCBS.US,D,20240516,000000,13.79,13.79,13.79,13.79,199,0
+TCBS.US,D,20240521,000000,14,14.05,14,14.05,1355,0
+TCBS.US,D,20240522,000000,14.21,14.25,14.11,14.25,5612,0
+TCBS.US,D,20240523,000000,14,14.125,14,14.1,6347,0
+TCBS.US,D,20240524,000000,14.17,14.17,14.1,14.1,7489,0
+TCBS.US,D,20240528,000000,14.0001,14.0833,14,14.0833,631,0
+TCBS.US,D,20240530,000000,14.1,14.1,14.1,14.1,1079,0
+TCBS.US,D,20240531,000000,14.1,14.65,14.1,14.35,22419,0
+TCBS.US,D,20240603,000000,14.45,14.45,14.45,14.45,308,0
+TCBS.US,D,20240604,000000,14.25,14.597,14,14.36,3783,0
+TCBS.US,D,20240605,000000,14.375,14.64,14.375,14.45,666,0
+TCBS.US,D,20240606,000000,14.3,14.3,14.3,14.3,3746,0
+TCBS.US,D,20240607,000000,14.395,14.395,14.3,14.31,5955,0
+TCBS.US,D,20240613,000000,14.42,14.565,14.4,14.565,1206,0
+TCBS.US,D,20240614,000000,13.51,14.65,13.51,14.65,8163,0
+TCBS.US,D,20240617,000000,14.8,14.8515,14.8,14.8515,2080,0
+TCBS.US,D,20240618,000000,14.9,14.95,14.85,14.865,16448,0
+TCBS.US,D,20240620,000000,14.5,14.5,14.5,14.5,513,0
+TCBS.US,D,20240621,000000,14.5698,14.75,14.5698,14.75,1430,0
+TCBS.US,D,20240624,000000,14.52,14.52,14.52,14.52,154,0
+TCBS.US,D,20240625,000000,14.6032,14.615,14.6032,14.615,209,0
+TCBS.US,D,20240626,000000,14.51,14.615,14.51,14.61,1266,0
+TCBS.US,D,20240627,000000,14.6,14.6,14.6,14.6,327,0
+TCBS.US,D,20240701,000000,14.28,14.6,14.28,14.6,447,0
+TCBS.US,D,20240702,000000,14.33,14.33,14.33,14.33,229,0
+TCBS.US,D,20240709,000000,14.2501,14.5,13.925,14.5,9650,0
+TCBS.US,D,20240710,000000,14.46,14.46,14.46,14.46,172,0
+TCBS.US,D,20240712,000000,13.95,13.95,13.95,13.95,369,0
+TCBS.US,D,20240715,000000,13.8989,13.95,13.8712,13.8712,3337,0
+TCBS.US,D,20240716,000000,14.25,14.25,14.25,14.25,170,0
+TCBS.US,D,20240722,000000,14.14,14.14,14.14,14.14,201,0
+TCBS.US,D,20240726,000000,13.925,13.925,13.6775,13.75,7255,0
+TCBS.US,D,20240729,000000,13.75,13.75,13.75,13.75,271,0
+TCBS.US,D,20240731,000000,13.75,14,13.75,13.75,3376,0
+TCBS.US,D,20240805,000000,13.75,13.76,13.75,13.76,399,0
+TCBS.US,D,20240812,000000,13.75,13.75,13.75,13.75,700,0
+TCBS.US,D,20240813,000000,13.7,13.7499,13.52,13.55,11663,0
+TCBS.US,D,20240814,000000,13.75,13.75,13.7497,13.7497,560,0
+TCBS.US,D,20240815,000000,13.66,13.66,13.57,13.58,738,0
+TCBS.US,D,20240816,000000,13.705,13.705,13.66,13.7,7379,0
+TCBS.US,D,20240819,000000,13.75,13.75,13.74,13.74,1174,0
+TCBS.US,D,20240820,000000,13.75,13.75,13.7,13.75,11617,0
+TCBS.US,D,20240821,000000,13.75,13.75,13.74,13.75,6607,0
+TCBS.US,D,20240822,000000,13.81,13.9674,13.75,13.855,3365,0
+TCBS.US,D,20240823,000000,13.83,13.85,13.8,13.8,9226,0
+TCBS.US,D,20240826,000000,13.83,14.01,13.83,14,16056,0
+TCBS.US,D,20240828,000000,14,14.25,14,14.2,18150,0
+TCBS.US,D,20240829,000000,14.3,14.4143,14.3,14.4143,2521,0
+TCBS.US,D,20240830,000000,14.4,14.4,14.25,14.31,6294,0
+TCBS.US,D,20240903,000000,14.33,14.41,14.25,14.33,8132,0
+TCBS.US,D,20240905,000000,14.25,14.355,14.25,14.355,4712,0
+TCBS.US,D,20240906,000000,14.41,14.41,14.41,14.41,275,0
+TCBS.US,D,20240909,000000,14.4533,14.4533,14.45,14.45,872,0
+TCBS.US,D,20240910,000000,14.56,14.6,14.56,14.6,1576,0
+TCBS.US,D,20240911,000000,14.74,14.74,14.74,14.74,224,0
+TCBS.US,D,20240913,000000,14.98,14.99,14.69,14.69,6966,0
+TCBS.US,D,20240917,000000,14.8295,14.8295,14.39,14.39,776,0
+TCBS.US,D,20240918,000000,14.53,14.53,14.53,14.53,744,0
+TCBS.US,D,20240919,000000,14.75,15,14.51,14.9,10724,0
+TCBS.US,D,20240920,000000,14.87,14.9,14.87,14.9,3146,0
+TCBS.US,D,20240924,000000,14.7407,14.7407,14.7407,14.7407,407,0
+TCBS.US,D,20240925,000000,14.54,14.9,14.5272,14.77,3454,0
+TCBS.US,D,20240926,000000,14.75,14.75,14.75,14.75,240,0
+TCBS.US,D,20240927,000000,14.8,14.8,14.77,14.77,365,0
+TCBS.US,D,20240930,000000,14.75,14.75,14.75,14.75,404,0
+TCBS.US,D,20241001,000000,14.8,14.8,14.8,14.8,222,0
+TCBS.US,D,20241002,000000,14.75,14.75,14.75,14.75,925,0
+TCBS.US,D,20241003,000000,14.8,14.8625,14.8,14.8625,1910,0
+TCBS.US,D,20241004,000000,14.875,14.9,14.85,14.8825,2999,0
+TCBS.US,D,20241009,000000,14.8727,14.89,14.8727,14.89,831,0
+TCBS.US,D,20241010,000000,14.85,15,14.85,15,1463,0
+TCBS.US,D,20241011,000000,14.99,14.99,14.99,14.99,457,0
+TCBS.US,D,20241014,000000,14.86,14.86,14.86,14.86,140,0
+TCBS.US,D,20241015,000000,14.9985,14.9985,14.85,14.85,747,0
+TCBS.US,D,20241016,000000,14.9426,15,14.9425,15,1198,0
+TCBS.US,D,20241017,000000,14.9559,15,14.95,15,3814,0
+TCBS.US,D,20241018,000000,14.96,15,14.96,15,7418,0
+TCBS.US,D,20241021,000000,14.9509,14.9509,14.9509,14.9509,137,0
+TCBS.US,D,20241024,000000,15.04,15.05,14.85,14.99,5093,0
+TCBS.US,D,20241025,000000,14.85,14.85,14.85,14.85,1421,0
+TCBS.US,D,20241028,000000,14.85,14.85,14.85,14.85,915,0
+TCBS.US,D,20241031,000000,14.89,15,14.89,15,3178,0
+TCBS.US,D,20241101,000000,15.05,15.05,14.8113,14.8113,5700,0
+TCBS.US,D,20241104,000000,14.91,14.91,14.91,14.91,527,0
+TCBS.US,D,20241105,000000,14.91,14.92,14.85,14.85,3222,0
+TCBS.US,D,20241106,000000,15.018,15.05,14.85,14.9248,10804,0
+TCBS.US,D,20241107,000000,14.894,14.894,14.8,14.8,1728,0
+TCBS.US,D,20241111,000000,14.82,14.82,14.79,14.8,3119,0
+TCBS.US,D,20241114,000000,14.95,14.95,14.8,14.8007,1433,0
+TCBS.US,D,20241115,000000,14.8,14.95,14.8,14.82,8858,0
+TCBS.US,D,20241118,000000,14.875,14.875,14.875,14.875,286,0
+TCBS.US,D,20241119,000000,14.8995,14.95,14.8,14.8,4563,0
+TCBS.US,D,20241120,000000,14.8,14.8001,14.8,14.8,1157,0
+TCBS.US,D,20241122,000000,14.93,14.93,14.93,14.93,511,0
+TCBS.US,D,20241125,000000,14.87,14.87,14.87,14.87,691,0
+TCBS.US,D,20241126,000000,14.8999,15,14.8999,15,625,0
+TCBS.US,D,20241129,000000,15,15,15,15,599,0
+TCBS.US,D,20241202,000000,14.94,14.98,14.9002,14.95,764,0
+TCBS.US,D,20241203,000000,15,15,15,15,453,0
+TCBS.US,D,20241205,000000,14.95,15,14.95,15,3034,0
+TCBS.US,D,20241206,000000,14.95,15,14.95,15,9501,0
+TCBS.US,D,20241209,000000,14.87,15,14.85,14.99,2401,0
+TCBS.US,D,20241210,000000,14.925,15,14.86,14.99,7976,0
+TCBS.US,D,20241211,000000,14.9001,15.175,14.9001,15.04,21721,0
+TCBS.US,D,20241212,000000,14.9552,15.05,14.9552,15.05,1344,0
+TCBS.US,D,20241213,000000,15.05,15.05,14.9,15.05,18561,0
+TCBS.US,D,20241216,000000,15.05,15.05,14.95,15.04,19594,0
+TCBS.US,D,20241217,000000,15,15.29,15,15.27,3990,0
+TCBS.US,D,20241218,000000,15.16,15.225,14.99,14.99,5021,0
+TCBS.US,D,20241219,000000,14.9,15.1901,14.9,15.1901,3669,0
+TCBS.US,D,20241220,000000,15,15.15,15,15.09,12713,0
+TCBS.US,D,20241223,000000,15.14,15.14,15,15.0748,2062,0
+TCBS.US,D,20241224,000000,14.99,15.14,14.99,15.14,1011,0
+TCBS.US,D,20241226,000000,14.98,15.11,14.98,15.11,1276,0
+TCBS.US,D,20241227,000000,15.1,15.1,15.1,15.1,233,0
+TCBS.US,D,20241230,000000,15.1,15.3,15.1,15.3,4267,0
+TCBS.US,D,20241231,000000,15.47,15.47,15.07,15.25,808,0
+TCBS.US,D,20250102,000000,15.63,15.63,15.1,15.401,1961,0
+TCBS.US,D,20250103,000000,15.3,15.63,15.18,15.25,9250,0
+TCBS.US,D,20250106,000000,15.2,15.415,15.15,15.2,6332,0
+TCBS.US,D,20250107,000000,15,15.2,15,15.19,3515,0
+TCBS.US,D,20250108,000000,15.05,15.62,15.05,15.125,3711,0
+TCBS.US,D,20250110,000000,15.2768,15.53,15.2,15.2,1387,0
+TCBS.US,D,20250113,000000,15.5674,15.59,15.0951,15.1,1301,0
+TCBS.US,D,20250114,000000,15.1566,15.2,15,15.1701,7416,0
+TCBS.US,D,20250115,000000,15.14,15.3,15.135,15.3,1054,0
+TCBS.US,D,20250116,000000,15.35,15.35,15.2,15.295,2825,0
+TCBS.US,D,20250117,000000,15.11,15.52,15.11,15.34,10452,0
+TCBS.US,D,20250121,000000,15.52,15.52,15.175,15.34,8172,0
+TCBS.US,D,20250122,000000,15.38,15.47,15.3505,15.47,1219,0
+TCBS.US,D,20250123,000000,15.23,15.5001,15.23,15.5001,6810,0
+TCBS.US,D,20250124,000000,15.45,15.71,15.45,15.6,8743,0
+TCBS.US,D,20250127,000000,15.47,15.5101,15.4369,15.5101,634,0
+TCBS.US,D,20250128,000000,15.6,15.6,15.5101,15.6,729,0
+TCBS.US,D,20250129,000000,15.54,15.69,15.47,15.69,5146,0
+TCBS.US,D,20250130,000000,15.545,15.7,15.4719,15.65,911,0
+TCBS.US,D,20250131,000000,15.49,15.9,15.49,15.72,9107,0
+TCBS.US,D,20250203,000000,15.31,15.84,15.31,15.695,3707,0
+TCBS.US,D,20250204,000000,15.92,15.92,15.5885,15.6291,667,0
+TCBS.US,D,20250205,000000,15.5444,15.94,15.5444,15.94,904,0
+TCBS.US,D,20250206,000000,15.8016,15.8016,15.7267,15.7267,886,0
+TCBS.US,D,20250207,000000,15.92,15.92,15.6733,15.7,939,0
+TCBS.US,D,20250210,000000,15.94,16.49,15.7,15.87,6165,0
+TCBS.US,D,20250211,000000,15.6,15.9,15.6,15.825,702,0
+TCBS.US,D,20250212,000000,15.6,15.9,15.6,15.75,871,0
+TCBS.US,D,20250213,000000,15.6,15.9,15.6,15.75,710,0
+TCBS.US,D,20250214,000000,15.6001,15.99,15.6001,15.99,2343,0
+TCBS.US,D,20250218,000000,15.87,16.22,15.87,16.15,1912,0
+TCBS.US,D,20250219,000000,16.1323,16.25,16,16,710,0
+TCBS.US,D,20250220,000000,15.9431,16.1766,15.9,16.15,3597,0
+TCBS.US,D,20250221,000000,16.0021,16.49,16,16.04,13282,0
+TCBS.US,D,20250224,000000,16.49,16.49,15.9,16.07,1160,0
+TCBS.US,D,20250225,000000,16.1,16.44,15.95,16.44,1289,0
+TCBS.US,D,20250226,000000,16.0173,16.44,15.95,16.44,621,0
+TCBS.US,D,20250227,000000,16.5,16.5,16,16.04,735,0
+TCBS.US,D,20250228,000000,15.975,16.92,15.9739,16.89,1018,0
+TCBS.US,D,20250303,000000,17.18,17.18,16.06,16.11,1739,0
+TCBS.US,D,20250304,000000,16.595,17.19,16.06,16.5001,26124,0
+TCBS.US,D,20250305,000000,16.5,17.5,16.0101,16.2,10005,0
+TCBS.US,D,20250306,000000,16.2,17.24,16.18,16.8,6011,0
+TCBS.US,D,20250307,000000,16.81,17.01,16.01,16.2,2121,0
+TCBS.US,D,20250310,000000,16.2,16.95,16.2,16.68,3179,0
+TCBS.US,D,20250311,000000,16.44,16.44,16.1,16.1,2887,0
+TCBS.US,D,20250312,000000,16.19,17,16.02,16.06,6432,0
+TCBS.US,D,20250313,000000,16.2,16.29,16.1,16.29,3927,0
+TCBS.US,D,20250314,000000,16.3,16.34,16.25,16.2501,9816,0
+TCBS.US,D,20250317,000000,16.2944,16.2944,16.2944,16.2944,1814,0
+TCBS.US,D,20250318,000000,16.27,16.45,16.27,16.45,1404,0
+TCBS.US,D,20250319,000000,16.16,16.2,16.15,16.2,1593,0
+TCBS.US,D,20250320,000000,16.75,16.75,16.3775,16.3775,397,0
+TCBS.US,D,20250321,000000,16.45,16.45,16.45,16.45,949,0
+TCBS.US,D,20250324,000000,16.45,16.45,16.2609,16.325,913,0
+TCBS.US,D,20250325,000000,16.2,16.2,16.15,16.15,1551,0
+TCBS.US,D,20250326,000000,16.0345,16.0345,16.0345,16.0345,378,0
+TCBS.US,D,20250328,000000,16.15,16.25,15.7,16.24,3068,0
+TCBS.US,D,20250331,000000,16.23,16.23,16,16,939,0
+TCBS.US,D,20250402,000000,16.195,16.195,16.15,16.15,587,0
+TCBS.US,D,20250403,000000,15.6,15.89,15.6,15.82,2058,0
+TCBS.US,D,20250404,000000,15.82,16.2,15.82,15.95,10265,0
+TCBS.US,D,20250407,000000,16.02,16.24,16,16.24,352,0
+TCBS.US,D,20250409,000000,16.05,16.05,16,16,2290,0
+TCBS.US,D,20250410,000000,16.1,16.1,16,16,2218,0
+TCBS.US,D,20250411,000000,16,16.1,16,16,9268,0
+TCBS.US,D,20250414,000000,15.7048,15.7048,15.7048,15.7048,651,0
+TCBS.US,D,20250416,000000,15.7,15.7,15.7,15.7,415,0
+TCBS.US,D,20250421,000000,15.5,15.5,15.01,15.1092,3621,0
+TCBS.US,D,20250423,000000,15.25,15.25,15.25,15.25,230,0
+TCBS.US,D,20250424,000000,15.5,15.75,15.47,15.75,6407,0
+TCBS.US,D,20250425,000000,15.88,15.88,15.88,15.88,199,0
+TCBS.US,D,20250428,000000,15.2683,15.325,15.25,15.325,1710,0
+TCBS.US,D,20250429,000000,15.275,15.275,15.275,15.275,303,0
+TCBS.US,D,20250430,000000,15.09,15.09,15.09,15.09,770,0
+TCBS.US,D,20250502,000000,15.255,15.275,15.25,15.275,1944,0
+TCBS.US,D,20250505,000000,15.5,15.5,15.5,15.5,182,0
+TCBS.US,D,20250507,000000,15.625,15.625,15.37,15.37,7617,0
+TCBS.US,D,20250512,000000,15.825,15.825,15.75,15.8047,1064,0
+TCBS.US,D,20250514,000000,15.7,15.7,15.7,15.7,2071,0
+TCBS.US,D,20250515,000000,15.7,15.75,15.6,15.7365,2842,0
+TCBS.US,D,20250516,000000,15.795,15.8,15.7,15.7,6988,0
+TCBS.US,D,20250519,000000,15.65,15.65,15.5,15.5,10968,0
+TCBS.US,D,20250520,000000,15.5777,15.5777,15.5777,15.5777,192,0
+TCBS.US,D,20250521,000000,15.5757,15.58,15.56,15.58,485,0
+TCBS.US,D,20250522,000000,15.5624,15.5624,15.56,15.5624,4734,0
+TCBS.US,D,20250523,000000,15.58,15.58,15.56,15.5601,2406,0
+TCBS.US,D,20250527,000000,15.6,15.6,15.6,15.6,1499,0
+TCBS.US,D,20250528,000000,15.7,15.7,15.7,15.7,1229,0
+TCBS.US,D,20250529,000000,15.735,15.8,15.7,15.8,15872,0
+TCBS.US,D,20250530,000000,15.89,15.9,15.75,15.75,9272,0
+TCBS.US,D,20250602,000000,15.9,16.0275,15.9,16.0275,3940,0
+TCBS.US,D,20250603,000000,16.07,16.1,16.05,16.1,7729,0
+TCBS.US,D,20250604,000000,15.85,15.9816,15.85,15.94,2170,0
+TCBS.US,D,20250606,000000,15.9,15.95,15.89,15.95,12304,0
+TCBS.US,D,20250609,000000,15.81,15.95,15.81,15.95,933,0
+TCBS.US,D,20250610,000000,15.91,15.91,15.91,15.91,247,0
+TCBS.US,D,20250611,000000,16,16,16,16,198,0
+TCBS.US,D,20250612,000000,16,16.0975,16,16.0975,3136,0
+TCBS.US,D,20250613,000000,15.9,15.9,15.9,15.9,2780,0
+TCBS.US,D,20250616,000000,16,16,15.95,15.95,2150,0
+TCBS.US,D,20250617,000000,15.9,16.08,15.9,16.08,429,0
+TCBS.US,D,20250618,000000,16,16.01,15.99,15.99,1483,0
+TCBS.US,D,20250620,000000,15.99,16.25,15.99,16.25,17705,0
+TCBS.US,D,20250623,000000,16.25,16.25,16,16.05,3087,0
+TCBS.US,D,20250624,000000,16.07,16.19,16.0501,16.19,922,0
+TCBS.US,D,20250625,000000,16.145,16.145,16.1,16.1033,6398,0
+TCBS.US,D,20250626,000000,16.1,16.1,16.1,16.1,402,0
+TCBS.US,D,20250627,000000,16.1,16.15,16.1,16.14,7064,0
+TCBS.US,D,20250630,000000,16.12,16.12,16.05,16.05,1050,0
+TCBS.US,D,20250701,000000,16.12,16.1289,16.05,16.05,5856,0
+TCBS.US,D,20250702,000000,16.19,16.205,16.19,16.205,965,0
+TCBS.US,D,20250703,000000,16.45,17.92,16.25,16.25,2503,0
+TCBS.US,D,20250707,000000,16.25,16.5,16.2,16.5,5919,0
+TCBS.US,D,20250708,000000,16.45,19.4,16.3601,16.85,15127,0
+TCBS.US,D,20250709,000000,16.76,16.77,16.5,16.5,1902,0
+TCBS.US,D,20250710,000000,16.7,17.95,16.5,16.76,13755,0
+TCBS.US,D,20250711,000000,16.71,16.71,16.31,16.31,10393,0
+TCBS.US,D,20250714,000000,16.5,18,15.1,16,28293,0
+TCBS.US,D,20250715,000000,16.0045,16.1975,16,16,5056,0
+TCBS.US,D,20250716,000000,16.29,16.29,16.07,16.07,816,0
+TCBS.US,D,20250717,000000,16.01,16.06,16.01,16.06,965,0
+TCBS.US,D,20250718,000000,16.5,16.5,16.07,16.07,10289,0
+TCBS.US,D,20250721,000000,16,16,16,16,769,0
+TCBS.US,D,20250722,000000,16.6365,16.6365,16,16,1235,0
+TCBS.US,D,20250723,000000,16.45,16.45,16.45,16.45,677,0
+TCBS.US,D,20250724,000000,16,16,16,16,1611,0
+TCBS.US,D,20250725,000000,16,16.0001,16,16,1561,0
+TCBS.US,D,20250729,000000,16,16.22,16,16.0001,2084,0
+TCBS.US,D,20250730,000000,16.0357,16.0357,16.0357,16.0357,220,0
+TCBS.US,D,20250731,000000,16.1,16.1,16.1,16.1,2516,0
+TCBS.US,D,20250801,000000,16,16.01,16,16.01,27769,0
+TCBS.US,D,20250804,000000,15.9,16.035,15.85,15.8501,2880,0
+TCBS.US,D,20250805,000000,15.8,15.8,15.8,15.8,301,0
+TCBS.US,D,20250806,000000,15.9,15.9,15.9,15.9,1019,0
+TCBS.US,D,20250807,000000,15.9,15.9001,15.8,15.8,2933,0
+TCBS.US,D,20250808,000000,15.89,15.89,15.885,15.89,6423,0
+TCBS.US,D,20250811,000000,15.89,15.9,15.7,15.7,3842,0
+TCBS.US,D,20250812,000000,15.8,15.8,15.8,15.8,914,0
+TCBS.US,D,20250813,000000,15.951,15.951,15.951,15.951,273,0
+TCBS.US,D,20250814,000000,15.86,15.93,15.86,15.93,891,0
+TCBS.US,D,20250815,000000,15.9,15.95,15.9,15.95,1137,0
+TCBS.US,D,20250818,000000,16,16,15.86,15.86,2517,0
+TCBS.US,D,20250819,000000,15.9839,16.04,15.98,15.98,5831,0
+TCBS.US,D,20250820,000000,16,16.11,16,16.04,3171,0
+TCBS.US,D,20250821,000000,16.0153,16.1,16.0153,16.1,310,0
+TCBS.US,D,20250822,000000,16.1644,16.3001,16.15,16.15,8368,0
+TCBS.US,D,20250825,000000,16.11,16.11,15.87,15.95,7694,0
+TCBS.US,D,20250826,000000,16.02,16.03,16.001,16.001,765,0
+TCBS.US,D,20250827,000000,16.1,16.1,16.1,16.1,512,0
+TCBS.US,D,20250828,000000,16.31,16.31,16.3,16.3,1078,0
+TCBS.US,D,20250829,000000,16.5,16.5,16.29,16.29,7483,0
+TCBS.US,D,20250902,000000,16.62,16.62,16.31,16.31,985,0
+TCBS.US,D,20250903,000000,16.22,16.24,16.202,16.202,412,0
+TCBS.US,D,20250904,000000,15.75,16.13,15.75,16.13,364,0
+TCBS.US,D,20250908,000000,16.11,16.175,16.11,16.175,613,0
+TCBS.US,D,20250909,000000,16.245,16.245,16.245,16.245,796,0
+TCBS.US,D,20250911,000000,16.22,16.28,16.1,16.28,4875,0
+TCBS.US,D,20250912,000000,16.25,16.2501,16.25,16.2501,2406,0
+TCBS.US,D,20250915,000000,16.329,16.329,16.2,16.2,4256,0
+TCBS.US,D,20250916,000000,16.329,16.35,16.329,16.35,956,0
+TCBS.US,D,20250917,000000,16.25,16.2501,16.16,16.16,2504,0
+TCBS.US,D,20250918,000000,16.3961,16.6,16.2501,16.6,1165,0
+TCBS.US,D,20250919,000000,16.25,17.24,16.25,17.24,23804,0
+TCBS.US,D,20250922,000000,17.1,17.1,16.57,16.7436,3765,0
+TCBS.US,D,20250924,000000,16.32,16.36,16.2,16.36,2911,0
+TCBS.US,D,20250926,000000,16.39,16.56,16.2,16.2325,14445,0
+TCBS.US,D,20250929,000000,16.2,16.2388,16.15,16.1501,3405,0
+TCBS.US,D,20250930,000000,16.15,16.1662,16.05,16.1662,4950,0
+TCBS.US,D,20251002,000000,16.15,16.2011,16.15,16.2011,1395,0
+TCBS.US,D,20251003,000000,16.2,16.2328,16.1,16.1365,12900,0
+TCBS.US,D,20251006,000000,16.1818,16.1818,16.1818,16.1818,574,0
+TCBS.US,D,20251007,000000,16.1,16.1142,16.1,16.1142,533,0
+TCBS.US,D,20251010,000000,16.17,16.18,16.1,16.1,8335,0
+TCBS.US,D,20251014,000000,16.1,16.1001,16.1,16.1001,1202,0
+TCBS.US,D,20251016,000000,16,16,16,16,1257,0
+TCBS.US,D,20251017,000000,16,16.18,16,16.14,8677,0
+TCBS.US,D,20251022,000000,16.0001,16.0001,16.0001,16.0001,390,0
+TCBS.US,D,20251023,000000,16.09,16.09,16.09,16.09,554,0
+TCBS.US,D,20251028,000000,16.13,16.18,16.05,16.0501,3883,0
+TCBS.US,D,20251029,000000,16.2,16.2,16.2,16.2,463,0
+TCBS.US,D,20251030,000000,16.14,16.2,16,16.0791,8191,0
+TCBS.US,D,20251031,000000,16.1379,16.19,16.1,16.15,7119,0
+TCBS.US,D,20251103,000000,16.01,16.02,15.9,15.9,2007,0
+TCBS.US,D,20251105,000000,16.01,16.02,16.01,16.02,864,0
+TCBS.US,D,20251106,000000,16.01,16.01,15.91,15.91,7442,0
+TCBS.US,D,20251107,000000,15.92,16.01,15.91,15.91,12532,0
+TCBS.US,D,20251110,000000,15.91,15.91,15.91,15.91,1355,0
+TCBS.US,D,20251111,000000,15.9,15.9275,15.9,15.9275,2006,0
+TCBS.US,D,20251112,000000,16,16,15.9676,15.9676,1489,0
+TCBS.US,D,20251113,000000,15.9,15.95,15.9,15.95,940,0
+TCBS.US,D,20251114,000000,16.01,16.01,16,16,7009,0
+TCBS.US,D,20251117,000000,15.96,15.96,15.78,15.79,5392,0
+TCBS.US,D,20251118,000000,15.75,15.7677,15.75,15.7501,2734,0
+TCBS.US,D,20251119,000000,15.8361,15.85,15.75,15.818,1424,0
+TCBS.US,D,20251120,000000,15.8931,15.8931,15.75,15.83,3571,0
+TCBS.US,D,20251121,000000,15.75,15.95,15.75,15.88,6514,0
+TCBS.US,D,20251124,000000,15.9,15.9,15.9,15.9,190,0
+TCBS.US,D,20251126,000000,15.94,15.94,15.9,15.9,881,0
+TCBS.US,D,20251128,000000,15.9,16.01,15.9,16,7522,0
+TCBS.US,D,20251201,000000,16,16,16,16,241,0
+TCBS.US,D,20251202,000000,15.92,15.95,15.92,15.95,813,0
+TCBS.US,D,20251203,000000,16.01,16.01,15.92,16.01,1012,0
+TCBS.US,D,20251204,000000,16,16,15.98,16,851,0
+TCBS.US,D,20251205,000000,15.99,16,15.99,15.99,1565,0
+TCBS.US,D,20251208,000000,16,16.02,16,16.02,4552,0
+TCBS.US,D,20251209,000000,16.2,17,16.05,16.2,8520,0
+TCBS.US,D,20251210,000000,16.6,16.8479,16.24,16.24,1809,0
+TCBS.US,D,20251211,000000,16.565,16.565,16.565,16.565,209,0
+TCBS.US,D,20251212,000000,16.6,16.89,16.3,16.3,10716,0
+TCBS.US,D,20251215,000000,16.57,17.9,16.46,16.46,1306,0
+TCBS.US,D,20251217,000000,15.72,16.37,15.72,16.37,599,0
+TCBS.US,D,20251218,000000,16.19,16.19,16.03,16.1649,1348,0
+TCBS.US,D,20251219,000000,16.37,16.5,16.27,16.5,11245,0
+TCBS.US,D,20251222,000000,16.23,17.525,16.09,16.71,6893,0
+TCBS.US,D,20251223,000000,17.07,19.7,17.07,18.1,1346,0
+TCBS.US,D,20251224,000000,18,18,18,18,306,0
+TCBS.US,D,20251226,000000,17.19,20,17.19,17.6,2231,0
+TCBS.US,D,20251229,000000,18.9,18.9,17.4418,17.4418,1008,0
+TCBS.US,D,20251230,000000,17.1501,17.16,17.1501,17.16,1488,0
+TCBS.US,D,20251231,000000,17.97,17.97,17.97,17.97,667,0
+TCBS.US,D,20260102,000000,17.4,18.3,17.4,17.98,5446,0
+TCBS.US,D,20260105,000000,17.98,18.525,17.25,17.6,5164,0
+TCBS.US,D,20260108,000000,16.955,17.238,16.85,16.85,1190,0
+TCBS.US,D,20260109,000000,17.05,17.16,17,17.16,696,0
+TCBS.US,D,20260112,000000,16.8,16.8,16.677,16.677,1043,0
+TCBS.US,D,20260113,000000,16.5,16.82,16.5,16.5001,1318,0
+TCBS.US,D,20260114,000000,16.5964,16.5964,16.5964,16.5964,1013,0
+TCBS.US,D,20260115,000000,16.7,16.8,16.67,16.8,1550,0
+TCBS.US,D,20260120,000000,16.4999,16.4999,16.31,16.31,750,0
+TCBS.US,D,20260121,000000,16.45,16.45,16.25,16.26,1778,0
+TCBS.US,D,20260122,000000,16.66,16.66,16.31,16.31,2798,0
+TCBS.US,D,20260123,000000,16.36,16.58,16.3117,16.58,1292,0
+TCBS.US,D,20260126,000000,16.7436,17.55,16.6425,17.55,4888,0
+TCBS.US,D,20260127,000000,17.25,17.25,17,17.2,1847,0
+TCBS.US,D,20260128,000000,17.22,18.15,17.01,17.87,3556,0
+TCBS.US,D,20260129,000000,17.98,17.98,16.905,16.905,1960,0
+TCBS.US,D,20260130,000000,18.25,18.25,16.64,16.64,1609,0
+TCBS.US,D,20260202,000000,17.4,17.4,17,17,526,0
+TCBS.US,D,20260205,000000,17.1,17.1,17.1,17.1,1779,0
+TCBS.US,D,20260206,000000,17.28,17.28,17.16,17.16,1250,0
+TCBS.US,D,20260209,000000,16.57,17,16.57,16.57,6901,0
+TCBS.US,D,20260210,000000,16.56,17.0413,16.56,17.0413,2559,0
+TCBS.US,D,20260212,000000,17,17,16.56,16.7,3472,0
+TCBS.US,D,20260217,000000,16.61,17.25,16.61,16.85,3746,0
+TCBS.US,D,20260218,000000,16.63,16.63,16.62,16.62,665,0
diff --git a/daily/us/nasdaq stocks/2/tdic.us.txt b/daily/us/nasdaq stocks/2/tdic.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bbe297a2bfa8171cb89c540df2010b6eafb695b3
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tdic.us.txt	
@@ -0,0 +1,146 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TDIC.US,D,20250723,000000,3.5,6.1,3.35,4.38,1985000,0
+TDIC.US,D,20250724,000000,3.8,4.89,3.48,4.22,706300,0
+TDIC.US,D,20250725,000000,3.99,4.4,3.53,3.75,642600,0
+TDIC.US,D,20250728,000000,4,4.3,3.78,4.11,294300,0
+TDIC.US,D,20250729,000000,4.02,4.19,3.94,4.1,53600,0
+TDIC.US,D,20250730,000000,4.01,4.39,4.01,4.27,47900,0
+TDIC.US,D,20250731,000000,4.08,4.2699,3.6105,3.65,54027,0
+TDIC.US,D,20250801,000000,3.51,3.705,3.11,3.5,50638,0
+TDIC.US,D,20250804,000000,3.46,3.98,3.43,3.87,21373,0
+TDIC.US,D,20250805,000000,3.69,3.88,3.575,3.88,37025,0
+TDIC.US,D,20250806,000000,3.6542,3.88,3.46,3.69,12116,0
+TDIC.US,D,20250807,000000,3.7,3.908,3.56,3.73,12320,0
+TDIC.US,D,20250808,000000,3.52,3.88,3.52,3.74,13933,0
+TDIC.US,D,20250811,000000,3.55,3.77,3.55,3.7,20366,0
+TDIC.US,D,20250812,000000,3.6,3.9,3.4,3.87,100394,0
+TDIC.US,D,20250813,000000,3.9,4,3.4,3.75,25648,0
+TDIC.US,D,20250814,000000,3.4816,3.97,3.4816,3.89,14011,0
+TDIC.US,D,20250815,000000,3.89,4.18,3.85,4,13738,0
+TDIC.US,D,20250818,000000,3.91,4,3.85,3.99,12103,0
+TDIC.US,D,20250819,000000,3.83,4.1,3.83,3.96,44307,0
+TDIC.US,D,20250820,000000,3.9,3.99,3.83,3.98,7467,0
+TDIC.US,D,20250821,000000,3.99,4,3.865,3.97,5099,0
+TDIC.US,D,20250822,000000,3.86,3.95,3.7686,3.95,4792,0
+TDIC.US,D,20250825,000000,3.97,4.02,3.92,3.99,4487,0
+TDIC.US,D,20250826,000000,3.95,3.98,3.76,3.96,10763,0
+TDIC.US,D,20250827,000000,3.9101,3.9502,3.79,3.8,45359,0
+TDIC.US,D,20250828,000000,3.76,3.81,3.75,3.8067,16796,0
+TDIC.US,D,20250829,000000,3.66,3.83,3.66,3.83,6537,0
+TDIC.US,D,20250902,000000,3.76,3.85,3.75,3.8,11669,0
+TDIC.US,D,20250903,000000,3.49,3.99,3.46,3.98,26756,0
+TDIC.US,D,20250904,000000,3.81,3.96,3.75,3.75,2619,0
+TDIC.US,D,20250905,000000,3.75,3.8,3.48,3.73,1866,0
+TDIC.US,D,20250908,000000,3.48,3.95,3.48,3.8,27753,0
+TDIC.US,D,20250909,000000,3.8,3.8,3.6238,3.7611,7304,0
+TDIC.US,D,20250910,000000,3.735,3.94,3.6475,3.82,3424,0
+TDIC.US,D,20250911,000000,3.72,3.88,3.605,3.85,24474,0
+TDIC.US,D,20250912,000000,3.69,3.9,3.69,3.8483,2516,0
+TDIC.US,D,20250915,000000,3.8733,3.97,3.8,3.97,16936,0
+TDIC.US,D,20250916,000000,3.75,3.98,3.7101,3.9134,8406,0
+TDIC.US,D,20250917,000000,3.67,3.97,3.65,3.91,7242,0
+TDIC.US,D,20250918,000000,3.68,3.93,3.68,3.9,13759,0
+TDIC.US,D,20250919,000000,3.89,3.9301,3.77,3.77,63445,0
+TDIC.US,D,20250922,000000,3.9,4,3.52,3.9,29227,0
+TDIC.US,D,20250923,000000,3.95,4.59,3.95,4.46,23129,0
+TDIC.US,D,20250924,000000,4.15,5.4249,4.1,5.16,22993,0
+TDIC.US,D,20250925,000000,5.1686,5.883,5.013,5.4894,22235,0
+TDIC.US,D,20250926,000000,5.68,6.75,4.83,5.6637,1070379,0
+TDIC.US,D,20250929,000000,5.7101,5.85,5.6,5.6,97217,0
+TDIC.US,D,20250930,000000,5.55,5.8,5.4,5.72,158757,0
+TDIC.US,D,20251001,000000,5.62,5.72,5.6,5.6544,7490,0
+TDIC.US,D,20251002,000000,5.75,6.71,5.65,6.71,2861812,0
+TDIC.US,D,20251003,000000,6.7,7.39,6.01,6.98,7278080,0
+TDIC.US,D,20251006,000000,6.86,7.3,6.2,7.16,3586952,0
+TDIC.US,D,20251007,000000,7.1,7.9,6.8,7.27,5837276,0
+TDIC.US,D,20251008,000000,6.56,6.65,4.5,6.31,2374201,0
+TDIC.US,D,20251009,000000,5.53,6.55,5.53,6.1,1230940,0
+TDIC.US,D,20251010,000000,6.08,6.11,0.844,1.16,19433934,0
+TDIC.US,D,20251013,000000,0.8221,1.12,0.6021,1.01,12980310,0
+TDIC.US,D,20251014,000000,0.87,0.93,0.6666,0.75,2716606,0
+TDIC.US,D,20251015,000000,0.75,0.8198,0.691,0.71,988923,0
+TDIC.US,D,20251016,000000,0.6938,0.7,0.523,0.535,1409830,0
+TDIC.US,D,20251017,000000,0.6688,0.67059,0.565,0.63,16608398,0
+TDIC.US,D,20251020,000000,0.612,0.66,0.58,0.5999,789041,0
+TDIC.US,D,20251021,000000,0.56,0.6003,0.5506,0.593,536586,0
+TDIC.US,D,20251022,000000,0.58,0.6177,0.5659,0.5936,676391,0
+TDIC.US,D,20251023,000000,0.536,0.5563,0.4947,0.52,1171726,0
+TDIC.US,D,20251024,000000,0.48,0.5097,0.422,0.43,2209128,0
+TDIC.US,D,20251027,000000,0.41,0.4344,0.41,0.42,801161,0
+TDIC.US,D,20251028,000000,0.4,0.75,0.4,0.51,34764036,0
+TDIC.US,D,20251029,000000,0.516,0.5883,0.4895,0.4926,1817598,0
+TDIC.US,D,20251030,000000,0.447,0.489999,0.43,0.48,423259,0
+TDIC.US,D,20251031,000000,0.52,0.52,0.48,0.5,345584,0
+TDIC.US,D,20251103,000000,0.4705,0.4999,0.4599,0.49,332792,0
+TDIC.US,D,20251104,000000,0.49,0.525,0.4721,0.517,474312,0
+TDIC.US,D,20251105,000000,0.4873,0.525,0.4802,0.52,340233,0
+TDIC.US,D,20251106,000000,0.48,0.509,0.475,0.4807,91837,0
+TDIC.US,D,20251107,000000,0.481,0.49,0.4611,0.49,184705,0
+TDIC.US,D,20251110,000000,0.45,0.4877,0.45,0.4851,146318,0
+TDIC.US,D,20251111,000000,0.471,0.49,0.46,0.489,203576,0
+TDIC.US,D,20251112,000000,0.4651,0.5014,0.4637,0.4765,241442,0
+TDIC.US,D,20251113,000000,0.465,0.4701,0.412,0.47,228529,0
+TDIC.US,D,20251114,000000,0.445,0.4469,0.4155,0.4235,226945,0
+TDIC.US,D,20251117,000000,0.4235,0.4324,0.3208,0.3428,487307,0
+TDIC.US,D,20251118,000000,0.3428,0.3705,0.290101,0.3264,798347,0
+TDIC.US,D,20251119,000000,0.3084,0.3088,0.2772,0.28,401834,0
+TDIC.US,D,20251120,000000,0.2961,0.3,0.25,0.2524,431714,0
+TDIC.US,D,20251121,000000,0.2623,0.3,0.23,0.2808,951714,0
+TDIC.US,D,20251124,000000,0.2835,0.3101,0.2807,0.2855,133958,0
+TDIC.US,D,20251125,000000,0.2853,0.31,0.2853,0.2998,73714,0
+TDIC.US,D,20251126,000000,0.3101,0.3364,0.3,0.3237,197241,0
+TDIC.US,D,20251128,000000,0.3237,0.3555,0.3237,0.3555,340458,0
+TDIC.US,D,20251201,000000,0.3477,0.3507,0.32,0.3248,241793,0
+TDIC.US,D,20251202,000000,0.3151,0.3439,0.295,0.3256,46797,0
+TDIC.US,D,20251203,000000,0.334,0.334,0.27,0.276,189271,0
+TDIC.US,D,20251204,000000,0.2795,0.2969,0.2795,0.2808,107145,0
+TDIC.US,D,20251205,000000,0.406,0.464,0.3429,0.3937,107227742,0
+TDIC.US,D,20251208,000000,0.4185,0.428,0.352,0.3899,3462599,0
+TDIC.US,D,20251209,000000,0.3725,0.4111,0.3725,0.3976,1218073,0
+TDIC.US,D,20251210,000000,0.379,0.3976,0.361,0.3643,579876,0
+TDIC.US,D,20251211,000000,0.3451,0.34755,0.2805,0.2936,712968,0
+TDIC.US,D,20251212,000000,0.307,0.317,0.2876,0.2941,236255,0
+TDIC.US,D,20251215,000000,0.2848,0.289,0.2626,0.2693,250989,0
+TDIC.US,D,20251216,000000,0.2612,0.2672,0.2523,0.2538,96412,0
+TDIC.US,D,20251217,000000,0.2589,0.2667,0.2511,0.257,77171,0
+TDIC.US,D,20251218,000000,0.25,0.25,0.2355,0.2411,198176,0
+TDIC.US,D,20251219,000000,0.2263,0.24,0.2263,0.232,249426,0
+TDIC.US,D,20251222,000000,0.23,0.239,0.2211,0.2335,203333,0
+TDIC.US,D,20251223,000000,0.2077,0.2289,0.205001,0.2127,320180,0
+TDIC.US,D,20251224,000000,0.2091,0.2263,0.1939,0.2023,342982,0
+TDIC.US,D,20251226,000000,0.2023,0.205299,0.1915,0.199,213108,0
+TDIC.US,D,20251229,000000,0.19,0.2639,0.189,0.2566,11659850,0
+TDIC.US,D,20251230,000000,0.237,0.237,0.18,0.1919,3063548,0
+TDIC.US,D,20251231,000000,0.1995,0.1995,0.1848,0.1856,818288,0
+TDIC.US,D,20260102,000000,0.1956,0.2097,0.193,0.2013,1006116,0
+TDIC.US,D,20260105,000000,0.2138,0.215699,0.200101,0.2012,506756,0
+TDIC.US,D,20260106,000000,0.21,0.21,0.2012,0.2026,463776,0
+TDIC.US,D,20260107,000000,0.2057,0.2058,0.192,0.1974,290168,0
+TDIC.US,D,20260108,000000,0.1915,0.1994,0.18981,0.1963,212287,0
+TDIC.US,D,20260109,000000,0.2133,0.2133,0.19,0.199,244151,0
+TDIC.US,D,20260112,000000,0.1815,0.199,0.1815,0.199,303150,0
+TDIC.US,D,20260113,000000,0.193,0.2,0.185,0.1887,278127,0
+TDIC.US,D,20260114,000000,0.183,0.1989,0.1812,0.1989,245051,0
+TDIC.US,D,20260115,000000,0.192,0.192,0.181,0.1831,416082,0
+TDIC.US,D,20260116,000000,0.188,0.195,0.1832,0.1903,149613,0
+TDIC.US,D,20260120,000000,0.15,0.1893,0.15,0.1808,384912,0
+TDIC.US,D,20260121,000000,0.1754,0.185,0.1702,0.183,131559,0
+TDIC.US,D,20260122,000000,0.169,0.1882,0.169,0.188,85344,0
+TDIC.US,D,20260123,000000,0.184,0.198,0.1821,0.194,248815,0
+TDIC.US,D,20260126,000000,0.1871,0.189727,0.1713,0.1838,167627,0
+TDIC.US,D,20260127,000000,0.19,0.3453,0.19,0.2307,25621990,0
+TDIC.US,D,20260128,000000,0.205,0.25,0.1876,0.1876,6210778,0
+TDIC.US,D,20260129,000000,0.1904,0.2025,0.1741,0.1772,2126532,0
+TDIC.US,D,20260130,000000,0.1772,0.2242,0.1772,0.2103,7297134,0
+TDIC.US,D,20260202,000000,0.1995,0.209,0.184,0.1896,962279,0
+TDIC.US,D,20260203,000000,0.1858,0.1896,0.179,0.189,1026606,0
+TDIC.US,D,20260204,000000,0.1846,0.1959,0.162,0.1707,2335584,0
+TDIC.US,D,20260205,000000,0.1704,0.179,0.1536,0.1536,513398,0
+TDIC.US,D,20260206,000000,0.152,0.17,0.1516,0.1587,413462,0
+TDIC.US,D,20260209,000000,0.1638,0.1817,0.1601,0.1684,192147,0
+TDIC.US,D,20260210,000000,0.1719,0.1733,0.152,0.1524,648233,0
+TDIC.US,D,20260211,000000,0.2297,0.2329,0.162,0.168,13730848,0
+TDIC.US,D,20260212,000000,0.175,0.1764,0.1634,0.1658,1065631,0
+TDIC.US,D,20260213,000000,0.168,0.179,0.161,0.1685,625378,0
+TDIC.US,D,20260217,000000,0.1684,0.189,0.162308,0.1747,1645992,0
+TDIC.US,D,20260218,000000,0.1747,0.18,0.170575,0.177,301201,0
diff --git a/daily/us/nasdaq stocks/2/tenb.us.txt b/daily/us/nasdaq stocks/2/tenb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..518588a5cc26beee257b0533cf1d7c69451e0ba4
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tenb.us.txt	
@@ -0,0 +1,1902 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TENB.US,D,20180726,000000,33,33.89,29.9,30.25,9648563,0
+TENB.US,D,20180727,000000,29.99,32.5,29.8,30.5,1580816,0
+TENB.US,D,20180730,000000,30.68,30.795,29.1,29.72,1178231,0
+TENB.US,D,20180731,000000,30.02,30.38,29.4226,29.9,759323,0
+TENB.US,D,20180801,000000,29.98,30.5,29.75,29.85,831358,0
+TENB.US,D,20180802,000000,29.88,30.98,29.52,30.5,462088,0
+TENB.US,D,20180803,000000,30.35,30.7236,29.76,29.93,241175,0
+TENB.US,D,20180806,000000,30.08,30.15,29.6351,29.91,313955,0
+TENB.US,D,20180807,000000,29.88,32.1,29.88,31.35,500583,0
+TENB.US,D,20180808,000000,31.61,34.36,30.84,33.95,461181,0
+TENB.US,D,20180809,000000,34.05,35.51,33.63,33.95,579990,0
+TENB.US,D,20180810,000000,34.07,34.9,33.01,33.97,432031,0
+TENB.US,D,20180813,000000,34.41,34.6962,33.3,33.69,287755,0
+TENB.US,D,20180814,000000,33.71,34.4,32.5,33,275109,0
+TENB.US,D,20180815,000000,32.95,33.29,29.9,30.93,579896,0
+TENB.US,D,20180816,000000,31.4,31.9389,30.3573,31.24,209200,0
+TENB.US,D,20180817,000000,31.29,32.62,30.76,31.33,313730,0
+TENB.US,D,20180820,000000,31.75,32.69,31.65,31.99,373933,0
+TENB.US,D,20180821,000000,32.14,32.6735,31.6516,32.45,244496,0
+TENB.US,D,20180822,000000,32.29,33.9,32.051,33.55,249531,0
+TENB.US,D,20180823,000000,33.55,34.3506,33.25,33.88,303551,0
+TENB.US,D,20180824,000000,33.87,34,33.35,33.53,347167,0
+TENB.US,D,20180827,000000,33.65,33.65,31.7,31.71,443776,0
+TENB.US,D,20180828,000000,31.98,32.52,31.801,32.47,267376,0
+TENB.US,D,20180829,000000,32.43,34.1,32.43,33.75,307186,0
+TENB.US,D,20180830,000000,33.9,34,32.51,32.72,338224,0
+TENB.US,D,20180831,000000,32.81,33.879,32.73,33.16,284131,0
+TENB.US,D,20180904,000000,33.16,33.74,32.87,33.34,456235,0
+TENB.US,D,20180905,000000,33.5,33.67,31.01,32.25,941827,0
+TENB.US,D,20180906,000000,30.1,31.26,29.81,30.77,963994,0
+TENB.US,D,20180907,000000,30.78,31.31,30.32,31.22,526574,0
+TENB.US,D,20180910,000000,31.45,32.68,31.02,32.65,347764,0
+TENB.US,D,20180911,000000,32.4,34.44,32.02,33.86,574943,0
+TENB.US,D,20180912,000000,33.71,36.32,33.1,35.46,733368,0
+TENB.US,D,20180913,000000,35.26,36.1862,34.134,34.56,359767,0
+TENB.US,D,20180914,000000,34.51,34.93,33.7,34.05,320923,0
+TENB.US,D,20180917,000000,34.29,35.51,34.01,35.01,797638,0
+TENB.US,D,20180918,000000,35.12,36.83,35.12,35.86,581397,0
+TENB.US,D,20180919,000000,35.74,36.59,32.61,33.76,691970,0
+TENB.US,D,20180920,000000,33.89,36.86,33.89,36.28,1262063,0
+TENB.US,D,20180921,000000,36.57,38.46,35.53,37.15,5962062,0
+TENB.US,D,20180924,000000,36.7,38.87,36.7,37.17,551908,0
+TENB.US,D,20180925,000000,37.34,37.88,37.05,37.68,437379,0
+TENB.US,D,20180926,000000,37.67,38.62,37.48,38.04,498644,0
+TENB.US,D,20180927,000000,38.34,38.99,38,38.39,449917,0
+TENB.US,D,20180928,000000,38.39,39.18,37.95,38.88,558159,0
+TENB.US,D,20181001,000000,39.12,39.38,38.18,38.52,722020,0
+TENB.US,D,20181002,000000,38.57,38.57,37.5017,37.76,722713,0
+TENB.US,D,20181003,000000,38.04,38.49,37.5,37.99,588261,0
+TENB.US,D,20181004,000000,38.04,38.25,37.007,37.41,353661,0
+TENB.US,D,20181005,000000,37.31,37.59,36.3,36.38,451680,0
+TENB.US,D,20181008,000000,36.25,36.25,33.92,34.79,582095,0
+TENB.US,D,20181009,000000,34.6,35.44,33.6601,33.95,286170,0
+TENB.US,D,20181010,000000,33.86,33.9392,29.85,30.03,695644,0
+TENB.US,D,20181011,000000,29.79,30.34,26.78,27.36,1160295,0
+TENB.US,D,20181012,000000,28.48,29.335,27.51,27.89,569611,0
+TENB.US,D,20181015,000000,28,28.9,27.2,27.99,370829,0
+TENB.US,D,20181016,000000,28.26,29.82,28.03,29.66,342112,0
+TENB.US,D,20181017,000000,29.81,30.39,28.88,30.14,335651,0
+TENB.US,D,20181018,000000,29.81,31,28.79,29.58,319722,0
+TENB.US,D,20181019,000000,30.23,30.74,28.05,28.89,290963,0
+TENB.US,D,20181022,000000,28.97,29.65,28.15,28.46,231373,0
+TENB.US,D,20181023,000000,28.1,29.67,27.9,29.35,395104,0
+TENB.US,D,20181024,000000,29.33,29.98,28.12,28.14,381179,0
+TENB.US,D,20181025,000000,28.48,29.67,28.21,29.39,260301,0
+TENB.US,D,20181026,000000,28.51,28.9359,27.6792,27.89,313268,0
+TENB.US,D,20181029,000000,28.96,30.4,27.77,28.3,324843,0
+TENB.US,D,20181030,000000,28.22,28.96,26.1,27.9,531197,0
+TENB.US,D,20181031,000000,29.05,30.45,27.5,28.48,388519,0
+TENB.US,D,20181101,000000,28.65,29.11,27.38,28.95,365349,0
+TENB.US,D,20181102,000000,29.14,29.53,28.39,28.64,146546,0
+TENB.US,D,20181105,000000,28.77,29.06,27.54,28.13,275023,0
+TENB.US,D,20181106,000000,27.99,29.47,27.9368,28.91,235492,0
+TENB.US,D,20181107,000000,29.38,31.98,29.31,31.82,228192,0
+TENB.US,D,20181108,000000,31.81,32.75,31.1,31.78,246278,0
+TENB.US,D,20181109,000000,31.32,31.42,28.54,29.21,260612,0
+TENB.US,D,20181112,000000,28.95,30.49,28.29,28.47,156310,0
+TENB.US,D,20181113,000000,28.56,28.9699,27.66,28.79,124944,0
+TENB.US,D,20181114,000000,29.18,29.19,27.675,28.08,199593,0
+TENB.US,D,20181115,000000,27.84,29.54,27.5,28.72,180255,0
+TENB.US,D,20181116,000000,28.81,30.6,28.34,30.55,217677,0
+TENB.US,D,20181119,000000,30.44,30.44,27.02,27.51,277101,0
+TENB.US,D,20181120,000000,27.01,27.01,25.4712,26.44,407347,0
+TENB.US,D,20181121,000000,25.74,27.9,25.55,25.74,200803,0
+TENB.US,D,20181123,000000,25.54,27.27,25.54,26.93,80279,0
+TENB.US,D,20181126,000000,27.39,28.2399,26.92,27.71,105884,0
+TENB.US,D,20181127,000000,27.5,28.87,26.9728,27.17,138312,0
+TENB.US,D,20181128,000000,27.45,28.43,27.17,28.04,272582,0
+TENB.US,D,20181129,000000,28.6,29.891,28.0274,29.07,177366,0
+TENB.US,D,20181130,000000,29.26,29.8599,28.34,28.48,166087,0
+TENB.US,D,20181203,000000,29.65,29.89,28.57,29.81,136042,0
+TENB.US,D,20181204,000000,29.54,29.676,27.38,27.76,166640,0
+TENB.US,D,20181206,000000,27.02,29.26,26.52,29.26,175812,0
+TENB.US,D,20181207,000000,29.21,29.24,27.67,28.27,150297,0
+TENB.US,D,20181210,000000,28.75,28.75,26.95,28,222588,0
+TENB.US,D,20181211,000000,28.61,28.7239,26.1,26.33,179973,0
+TENB.US,D,20181212,000000,26.84,27.605,26.17,27.03,157343,0
+TENB.US,D,20181213,000000,27.25,27.43,25.9,26.12,126428,0
+TENB.US,D,20181214,000000,25.78,26.83,25.22,25.75,129055,0
+TENB.US,D,20181217,000000,25.41,25.82,23.02,23.3,375884,0
+TENB.US,D,20181218,000000,23.76,24.84,23.51,24.51,294722,0
+TENB.US,D,20181219,000000,24.35,24.925,22.73,23.18,227841,0
+TENB.US,D,20181220,000000,23.1,23.248,20.91,21.21,425159,0
+TENB.US,D,20181221,000000,21.32,22.27,20.23,20.62,1076399,0
+TENB.US,D,20181224,000000,20.35,21.71,20,21.52,190465,0
+TENB.US,D,20181226,000000,21.82,23.72,21.105,23.44,402575,0
+TENB.US,D,20181227,000000,22.81,23.92,21.5001,23.43,384439,0
+TENB.US,D,20181228,000000,23.77,23.77,21.7,22.26,386447,0
+TENB.US,D,20181231,000000,22.44,22.88,21.7,22.19,229566,0
+TENB.US,D,20190102,000000,21.75,22.29,21.16,21.45,248604,0
+TENB.US,D,20190103,000000,21.2,21.72,20.29,20.55,219502,0
+TENB.US,D,20190104,000000,20.9,21.78,20.7387,21.17,260090,0
+TENB.US,D,20190107,000000,21.23,23.3189,21.1,22.88,278995,0
+TENB.US,D,20190108,000000,23.28,23.89,22.95,23.39,476525,0
+TENB.US,D,20190109,000000,23.69,24.11,23.1099,24.04,441338,0
+TENB.US,D,20190110,000000,23.65,23.72,22.56,23.18,370242,0
+TENB.US,D,20190111,000000,23.11,24.92,22.77,24.42,316437,0
+TENB.US,D,20190114,000000,24.27,25.18,22.93,23.07,431118,0
+TENB.US,D,20190115,000000,24.01,26,24.01,25.31,696960,0
+TENB.US,D,20190116,000000,25.72,26,24.62,25.4,551622,0
+TENB.US,D,20190117,000000,25.31,26.52,25.31,25.89,396757,0
+TENB.US,D,20190118,000000,26.14,27,25.29,26.07,1054194,0
+TENB.US,D,20190122,000000,25.82,26.07,24.75,25.25,351932,0
+TENB.US,D,20190123,000000,25.38,25.9,24.74,25.42,344548,0
+TENB.US,D,20190124,000000,25.66,25.88,24.949,25.51,184983,0
+TENB.US,D,20190125,000000,26.02,26.9,25.55,26.81,319347,0
+TENB.US,D,20190128,000000,26.53,27.065,26.12,26.83,376232,0
+TENB.US,D,20190129,000000,26.94,27.1,26.37,26.89,248005,0
+TENB.US,D,20190130,000000,26.71,27.47,26.53,27.21,275377,0
+TENB.US,D,20190131,000000,27.1,28.735,27.1,27.68,402893,0
+TENB.US,D,20190201,000000,28.2,28.61,27.51,28.39,225709,0
+TENB.US,D,20190204,000000,28.44,29.61,28.1501,29.41,260846,0
+TENB.US,D,20190205,000000,29.75,30.15,29.17,29.22,1148380,0
+TENB.US,D,20190206,000000,28,28,25.215,26.74,1454402,0
+TENB.US,D,20190207,000000,26.82,27.52,25.805,27.49,534781,0
+TENB.US,D,20190208,000000,26.76,27.25,25.9,27,1891297,0
+TENB.US,D,20190211,000000,26.56,28,26.56,27.98,1495083,0
+TENB.US,D,20190212,000000,27.98,29,27.5,28.99,1091360,0
+TENB.US,D,20190213,000000,29,29.13,28.555,28.71,620735,0
+TENB.US,D,20190214,000000,28.73,29.34,28.29,29.02,738592,0
+TENB.US,D,20190215,000000,29.36,29.36,28.75,29.25,497379,0
+TENB.US,D,20190219,000000,29.06,29.26,28.7,29.14,329399,0
+TENB.US,D,20190220,000000,29.15,29.44,28.79,29.26,447117,0
+TENB.US,D,20190221,000000,29.13,29.48,28.4132,29.15,388072,0
+TENB.US,D,20190222,000000,29.3,29.51,29,29.51,957154,0
+TENB.US,D,20190225,000000,29.44,30.83,29.35,30.71,1671356,0
+TENB.US,D,20190226,000000,30.8,31.24,30.47,30.82,515941,0
+TENB.US,D,20190227,000000,30.83,31.76,30.71,31.76,865497,0
+TENB.US,D,20190228,000000,31.77,31.795,31,31.18,1107178,0
+TENB.US,D,20190301,000000,31.5,32.17,30.94,32.1,799520,0
+TENB.US,D,20190304,000000,32,32.17,30.34,31.03,619536,0
+TENB.US,D,20190305,000000,31.04,31.97,30.82,31.8,564643,0
+TENB.US,D,20190306,000000,31.3,31.55,30.05,30.2,1139172,0
+TENB.US,D,20190307,000000,30.25,30.75,29.63,30.42,1110776,0
+TENB.US,D,20190308,000000,29.95,30.2,29.5,29.97,612368,0
+TENB.US,D,20190311,000000,30.16,30.99,29.8,30.35,1299015,0
+TENB.US,D,20190312,000000,30.56,31.33,30.27,30.79,572290,0
+TENB.US,D,20190313,000000,30.97,31.25,30.625,30.73,685759,0
+TENB.US,D,20190314,000000,30.54,31.25,30.43,30.94,930493,0
+TENB.US,D,20190315,000000,31,31,29.8,30.18,3374800,0
+TENB.US,D,20190318,000000,30.03,31.23,29.79,31.08,968171,0
+TENB.US,D,20190319,000000,31.25,32.31,31.17,32.27,869703,0
+TENB.US,D,20190320,000000,32.26,32.56,31.62,32.43,881010,0
+TENB.US,D,20190321,000000,32.33,32.87,32.25,32.64,1105141,0
+TENB.US,D,20190322,000000,32.38,32.73,30.51,30.56,604274,0
+TENB.US,D,20190325,000000,30.41,31.58,30.03,31.05,712185,0
+TENB.US,D,20190326,000000,31.35,32.08,31.195,31.95,415654,0
+TENB.US,D,20190327,000000,31.97,31.99,31.4,31.83,1016085,0
+TENB.US,D,20190328,000000,32.02,32.53,31.11,32.14,464302,0
+TENB.US,D,20190329,000000,32.42,32.54,31.5,31.66,277389,0
+TENB.US,D,20190401,000000,31.91,32.04,31.17,31.81,575393,0
+TENB.US,D,20190402,000000,31.82,32.31,31.41,32.27,805071,0
+TENB.US,D,20190403,000000,32.45,32.61,31.8,32.08,295094,0
+TENB.US,D,20190404,000000,32.05,32.5,31.82,32.14,532690,0
+TENB.US,D,20190405,000000,32.11,32.77,31.825,32.67,337604,0
+TENB.US,D,20190408,000000,32.48,32.67,31.51,32.12,417723,0
+TENB.US,D,20190409,000000,32.1,32.35,31.76,31.96,372317,0
+TENB.US,D,20190410,000000,32.01,32.4,31.82,32.18,883038,0
+TENB.US,D,20190411,000000,32.24,32.82,32,32.78,281970,0
+TENB.US,D,20190412,000000,32.29,32.83,32,32.82,568080,0
+TENB.US,D,20190415,000000,32.89,32.9,31.89,32.02,869431,0
+TENB.US,D,20190416,000000,32.25,32.82,31.7,32.15,628893,0
+TENB.US,D,20190417,000000,32.56,32.73,31.28,31.41,971503,0
+TENB.US,D,20190418,000000,31.28,31.905,30.59,31.18,376979,0
+TENB.US,D,20190422,000000,31,31.65,31,31.63,535361,0
+TENB.US,D,20190423,000000,31.64,32.99,31.415,32.95,300802,0
+TENB.US,D,20190424,000000,32.99,33.39,32.785,33.25,417408,0
+TENB.US,D,20190425,000000,33.34,33.57,32.72,33.33,206958,0
+TENB.US,D,20190426,000000,33.39,33.94,33.03,33.91,863996,0
+TENB.US,D,20190429,000000,33.77,34.96,33.75,34.93,1346532,0
+TENB.US,D,20190430,000000,34.85,35.9,34.59,35.9,1495760,0
+TENB.US,D,20190501,000000,36.26,36.26,31.29,31.57,1824824,0
+TENB.US,D,20190502,000000,32.24,32.78,30.89,31.55,567426,0
+TENB.US,D,20190503,000000,31.01,31.31,29.8,30.14,1115788,0
+TENB.US,D,20190506,000000,29.46,30.075,29.06,29.94,1682559,0
+TENB.US,D,20190507,000000,29.58,29.69,28.51,28.99,714294,0
+TENB.US,D,20190508,000000,28.98,28.98,27.58,27.62,2031427,0
+TENB.US,D,20190509,000000,27.4,28.59,27.1,28.5,1109433,0
+TENB.US,D,20190510,000000,28.49,28.49,26.955,27.97,546495,0
+TENB.US,D,20190513,000000,27.28,27.79,27,27.3,548892,0
+TENB.US,D,20190514,000000,27.38,28.58,27.38,28.51,594945,0
+TENB.US,D,20190515,000000,28.23,29.18,27.89,28.78,812205,0
+TENB.US,D,20190516,000000,28.92,29.95,28.92,29.67,690604,0
+TENB.US,D,20190517,000000,29.45,30.24,29.01,29.76,1696126,0
+TENB.US,D,20190520,000000,29.51,29.7172,29,29.6,425743,0
+TENB.US,D,20190521,000000,29.84,30.06,29.115,29.2,1434077,0
+TENB.US,D,20190522,000000,29.08,30.01,29.07,29.99,1326869,0
+TENB.US,D,20190523,000000,30.11,30.11,29.235,29.39,1367148,0
+TENB.US,D,20190524,000000,29.51,29.9,29.46,29.51,1297439,0
+TENB.US,D,20190528,000000,29.54,29.8,29.18,29.35,1289510,0
+TENB.US,D,20190529,000000,28.55,28.75,28.12,28.54,1702385,0
+TENB.US,D,20190530,000000,28.59,28.85,27.36,27.95,529527,0
+TENB.US,D,20190531,000000,27.59,28.09,27.465,27.85,1037959,0
+TENB.US,D,20190603,000000,27.85,27.94,25.545,25.84,703733,0
+TENB.US,D,20190604,000000,26.13,27.9681,25.29,26.49,932852,0
+TENB.US,D,20190605,000000,26.67,27.09,26.02,26.62,812630,0
+TENB.US,D,20190606,000000,26.46,26.52,25.38,25.6,728782,0
+TENB.US,D,20190607,000000,25.66,26.43,25.57,26.1,1014299,0
+TENB.US,D,20190610,000000,26.17,26.9,25.66,26.05,656634,0
+TENB.US,D,20190611,000000,26.15,26.405,25.03,26.03,668843,0
+TENB.US,D,20190612,000000,25.83,26.48,25.83,26.27,446257,0
+TENB.US,D,20190613,000000,26.51,26.85,25.93,26.53,792463,0
+TENB.US,D,20190614,000000,26.24,26.48,25.86,26.05,431339,0
+TENB.US,D,20190617,000000,26.08,27,26.07,26.65,518780,0
+TENB.US,D,20190618,000000,26.78,27.28,26.58,26.79,632819,0
+TENB.US,D,20190619,000000,26.89,27.79,26.85,27.65,715562,0
+TENB.US,D,20190620,000000,27.99,28.56,27.6962,28.47,827868,0
+TENB.US,D,20190621,000000,28.5,28.55,28.16,28.22,1403495,0
+TENB.US,D,20190624,000000,28.17,28.27,27.57,27.69,565045,0
+TENB.US,D,20190625,000000,27.72,27.96,27.25,27.55,602635,0
+TENB.US,D,20190626,000000,27.63,27.72,26.4,26.61,797806,0
+TENB.US,D,20190627,000000,26.76,28.09,26.705,27.94,518552,0
+TENB.US,D,20190628,000000,27.95,28.67,27.81,28.54,2314858,0
+TENB.US,D,20190701,000000,28.88,29.07,28.2,28.68,334932,0
+TENB.US,D,20190702,000000,28.61,28.79,28.31,28.66,246870,0
+TENB.US,D,20190703,000000,28.86,28.93,28.585,28.9,201496,0
+TENB.US,D,20190705,000000,28.72,29.37,28.62,29.2,396444,0
+TENB.US,D,20190708,000000,28.99,29.23,28.63,29.12,440962,0
+TENB.US,D,20190709,000000,28.92,29.84,28.81,29.83,351937,0
+TENB.US,D,20190710,000000,29.89,30.43,29.66,30.24,331518,0
+TENB.US,D,20190711,000000,30.4,30.88,30.16,30.63,429620,0
+TENB.US,D,20190712,000000,30.77,30.82,30.29,30.56,225309,0
+TENB.US,D,20190715,000000,30.75,30.755,30.12,30.5,399711,0
+TENB.US,D,20190716,000000,30.33,30.765,30.19,30.4,223177,0
+TENB.US,D,20190717,000000,30.49,30.86,29.47,30.45,359803,0
+TENB.US,D,20190718,000000,30.47,30.54,29,30.4,440548,0
+TENB.US,D,20190719,000000,30.31,31.08,30.12,30.52,428841,0
+TENB.US,D,20190722,000000,30.55,30.82,30.14,30.46,308878,0
+TENB.US,D,20190723,000000,30.26,30.61,29.89,30.26,167188,0
+TENB.US,D,20190724,000000,30.15,31.35,30.14,31.32,334076,0
+TENB.US,D,20190725,000000,31.32,31.5,30.355,31.43,277174,0
+TENB.US,D,20190726,000000,31.63,32.005,31.06,31.08,434318,0
+TENB.US,D,20190729,000000,31.11,31.11,29.53,30.49,473400,0
+TENB.US,D,20190730,000000,30.19,30.55,29.88,30.34,495002,0
+TENB.US,D,20190731,000000,27,27.62,23.785,25.06,3214848,0
+TENB.US,D,20190801,000000,25.1,25.4537,24.4,24.73,867577,0
+TENB.US,D,20190802,000000,24.74,25.24,24.21,24.51,709737,0
+TENB.US,D,20190805,000000,23.34,23.5,21.94,22.16,1193519,0
+TENB.US,D,20190806,000000,22.8,23.54,22.21,23.14,1095456,0
+TENB.US,D,20190807,000000,22.91,23.33,22.29,22.4,506798,0
+TENB.US,D,20190808,000000,22.7,23.39,22.63,23.08,667067,0
+TENB.US,D,20190809,000000,23.38,23.38,22.66,22.84,607733,0
+TENB.US,D,20190812,000000,22.65,22.979,22.46,22.75,541639,0
+TENB.US,D,20190813,000000,22.81,22.95,22.44,22.75,628336,0
+TENB.US,D,20190814,000000,22.33,22.74,21.5,21.84,736163,0
+TENB.US,D,20190815,000000,22.06,22.06,21.29,21.4,359235,0
+TENB.US,D,20190816,000000,21.62,22.3499,21.38,22.08,497979,0
+TENB.US,D,20190819,000000,22.25,22.29,21.6,21.74,385379,0
+TENB.US,D,20190820,000000,21.56,22.16,21.37,21.97,421235,0
+TENB.US,D,20190821,000000,22.15,22.665,21.79,21.87,328399,0
+TENB.US,D,20190822,000000,21.84,22.45,21.77,22.3,308605,0
+TENB.US,D,20190823,000000,22.12,22.93,21.7,21.82,479960,0
+TENB.US,D,20190826,000000,22.03,22.23,21.46,22.22,530965,0
+TENB.US,D,20190827,000000,22.47,22.99,21.58,21.79,404938,0
+TENB.US,D,20190828,000000,21.6,22.02,21.185,21.55,332279,0
+TENB.US,D,20190829,000000,21.88,22.2,21.68,22.03,369634,0
+TENB.US,D,20190830,000000,22.54,22.87,22.09,22.8,533959,0
+TENB.US,D,20190903,000000,22.52,23.1,21.76,22.78,524733,0
+TENB.US,D,20190904,000000,23.19,24.005,23.08,23.51,621834,0
+TENB.US,D,20190905,000000,22.46,23.39,22,23.18,952451,0
+TENB.US,D,20190906,000000,23.13,23.25,22.9,23.13,690570,0
+TENB.US,D,20190909,000000,23.18,23.5,23,23.37,825051,0
+TENB.US,D,20190910,000000,22.67,23.15,21.76,23.11,1225207,0
+TENB.US,D,20190911,000000,22.63,23.77,22.4904,23.13,1339743,0
+TENB.US,D,20190912,000000,23.09,23.79,23,23.34,598421,0
+TENB.US,D,20190913,000000,23.28,23.65,23.12,23.12,302204,0
+TENB.US,D,20190916,000000,22.37,24.03,22.1,23.73,707185,0
+TENB.US,D,20190917,000000,23.78,24.44,23.5,24.42,825471,0
+TENB.US,D,20190918,000000,24.36,25.14,23.89,24.84,1229362,0
+TENB.US,D,20190919,000000,24.92,25.14,24.08,24.18,511892,0
+TENB.US,D,20190920,000000,24.4,24.74,23.79,24.03,2078003,0
+TENB.US,D,20190923,000000,23.95,24.18,23.465,24.09,701001,0
+TENB.US,D,20190924,000000,24.05,24.26,23.405,23.67,1085594,0
+TENB.US,D,20190925,000000,23.59,23.74,22.8,23.72,512777,0
+TENB.US,D,20190926,000000,23.72,23.76,23.26,23.49,549376,0
+TENB.US,D,20190927,000000,23.59,23.7,22.58,22.72,527844,0
+TENB.US,D,20190930,000000,22.64,22.64,21.82,22.38,587632,0
+TENB.US,D,20191001,000000,22.42,22.89,22.16,22.27,535920,0
+TENB.US,D,20191002,000000,22,22.16,21.31,21.76,669679,0
+TENB.US,D,20191003,000000,21.64,22.555,21.4,22.32,757796,0
+TENB.US,D,20191004,000000,22.38,22.81,22.12,22.46,712228,0
+TENB.US,D,20191007,000000,22.43,22.75,22.39,22.49,413197,0
+TENB.US,D,20191008,000000,22.24,22.34,21.55,21.79,447967,0
+TENB.US,D,20191009,000000,22.07,22.44,21.84,22.08,452619,0
+TENB.US,D,20191010,000000,21.93,22.16,21.585,21.97,719622,0
+TENB.US,D,20191011,000000,22.27,22.87,22.04,22.05,960046,0
+TENB.US,D,20191014,000000,22.06,22.44,21.77,22.27,670362,0
+TENB.US,D,20191015,000000,22.42,22.52,21.85,21.9,549612,0
+TENB.US,D,20191016,000000,21.63,21.97,21.1062,21.795,370568,0
+TENB.US,D,20191017,000000,21.86,22.08,21.33,21.44,587079,0
+TENB.US,D,20191018,000000,21.38,21.485,20.77,20.87,800683,0
+TENB.US,D,20191021,000000,21.08,21.71,20.87,21.56,680201,0
+TENB.US,D,20191022,000000,21.72,22.21,21.58,22.05,516062,0
+TENB.US,D,20191023,000000,21.94,22.58,21.79,22.22,386413,0
+TENB.US,D,20191024,000000,22.47,22.74,22.08,22.61,664414,0
+TENB.US,D,20191025,000000,22.49,22.98,22.49,22.81,342996,0
+TENB.US,D,20191028,000000,23.02,23.23,22.78,23.11,382382,0
+TENB.US,D,20191029,000000,23.05,23.17,22.29,22.4,643645,0
+TENB.US,D,20191030,000000,27.69,27.69,25.53,26,2865467,0
+TENB.US,D,20191031,000000,26,26.26,24.9,25.2,964797,0
+TENB.US,D,20191101,000000,25.11,25.42,24.69,24.8,715758,0
+TENB.US,D,20191104,000000,24.86,25.7,24.84,25.46,532890,0
+TENB.US,D,20191105,000000,25.46,25.71,24.6,24.8,367869,0
+TENB.US,D,20191106,000000,24.75,25.94,24.376,25.53,716676,0
+TENB.US,D,20191107,000000,25.7,25.88,25.26,25.42,584205,0
+TENB.US,D,20191108,000000,25.25,26.07,25.14,25.96,215397,0
+TENB.US,D,20191111,000000,25.97,26.42,25.78,26.08,213668,0
+TENB.US,D,20191112,000000,26.08,26.55,25.9,26.13,216165,0
+TENB.US,D,20191113,000000,25.99,26.51,25.87,26.45,297207,0
+TENB.US,D,20191114,000000,26.38,26.88,26.29,26.66,332152,0
+TENB.US,D,20191115,000000,26.95,26.97,26.45,26.86,291929,0
+TENB.US,D,20191118,000000,26.76,27.21,26.55,27.05,300357,0
+TENB.US,D,20191119,000000,27.17,27.49,26.96,27.49,387637,0
+TENB.US,D,20191120,000000,27.41,28.01,26.49,27.505,329812,0
+TENB.US,D,20191121,000000,27.5,27.65,27.315,27.5,282574,0
+TENB.US,D,20191122,000000,27.71,27.87,27.39,27.54,238689,0
+TENB.US,D,20191125,000000,27.68,28.05,26.85,27.75,323690,0
+TENB.US,D,20191126,000000,27.82,27.84,27.34,27.445,443100,0
+TENB.US,D,20191127,000000,27.54,27.5514,26.72,27.12,290033,0
+TENB.US,D,20191129,000000,26.94,27.25,26.74,27.15,228615,0
+TENB.US,D,20191202,000000,27,27.035,26.35,26.62,415983,0
+TENB.US,D,20191203,000000,26.12,26.25,25.35,25.88,427143,0
+TENB.US,D,20191204,000000,25.84,26.1671,25.56,25.86,287435,0
+TENB.US,D,20191205,000000,25.1,25.45,24.33,25.28,1277949,0
+TENB.US,D,20191206,000000,25.52,25.86,25.18,25.26,1081947,0
+TENB.US,D,20191209,000000,24.77,25.3,24.49,24.82,1169797,0
+TENB.US,D,20191210,000000,24.82,24.82,24.04,24.51,739344,0
+TENB.US,D,20191211,000000,24.64,24.98,24.31,24.71,357650,0
+TENB.US,D,20191212,000000,24.6,24.93,24.05,24.1,492845,0
+TENB.US,D,20191213,000000,24.03,24.83,23.68,24.81,821791,0
+TENB.US,D,20191216,000000,25.18,25.34,24.36,24.5,883431,0
+TENB.US,D,20191217,000000,23.85,23.85,22.415,23.51,1333782,0
+TENB.US,D,20191218,000000,23.49,23.8,23.4,23.64,694707,0
+TENB.US,D,20191219,000000,23.55,23.92,23.37,23.7,514468,0
+TENB.US,D,20191220,000000,23.74,24.16,23.38,23.53,1256894,0
+TENB.US,D,20191223,000000,23.56,23.92,23.314,23.86,464556,0
+TENB.US,D,20191224,000000,23.87,24.115,23.64,23.66,132153,0
+TENB.US,D,20191226,000000,23.76,24.1,23.5234,23.9,295324,0
+TENB.US,D,20191227,000000,24.06,24.06,23.37,23.48,252804,0
+TENB.US,D,20191230,000000,23.52,23.7,23.02,23.43,668319,0
+TENB.US,D,20191231,000000,23.36,24.02,23.14,23.96,389575,0
+TENB.US,D,20200102,000000,24.15,24.47,24,24.46,611741,0
+TENB.US,D,20200103,000000,24.1,24.76,23.615,24.69,707244,0
+TENB.US,D,20200106,000000,24.61,25.6,24.4571,25.44,1036636,0
+TENB.US,D,20200107,000000,25.33,25.54,25.105,25.355,939294,0
+TENB.US,D,20200108,000000,25.56,26.39,25.43,26,1833863,0
+TENB.US,D,20200109,000000,26.22,26.49,25.66,25.74,751143,0
+TENB.US,D,20200110,000000,25.96,26.14,25.29,25.58,370664,0
+TENB.US,D,20200113,000000,25.53,26.24,25.36,26.1,452072,0
+TENB.US,D,20200114,000000,26,26.17,25.75,26.01,847957,0
+TENB.US,D,20200115,000000,26.15,26.505,25.84,26.27,892020,0
+TENB.US,D,20200116,000000,26.34,26.87,26.27,26.87,870169,0
+TENB.US,D,20200117,000000,27.12,27.21,26.56,26.68,533720,0
+TENB.US,D,20200121,000000,26.64,26.96,26.35,26.62,602697,0
+TENB.US,D,20200122,000000,26.86,27.22,26.6,26.78,603071,0
+TENB.US,D,20200123,000000,26.72,27.21,26.47,27.04,765250,0
+TENB.US,D,20200124,000000,27.26,27.45,26.801,27,580982,0
+TENB.US,D,20200127,000000,26.33,26.675,25.93,26.56,849820,0
+TENB.US,D,20200128,000000,26.81,27.31,26.5,26.81,351716,0
+TENB.US,D,20200129,000000,26.94,27.61,26.6405,27.43,745500,0
+TENB.US,D,20200130,000000,27.25,27.53,27.02,27.52,443030,0
+TENB.US,D,20200131,000000,27.54,27.64,27.03,27.25,482394,0
+TENB.US,D,20200203,000000,27.29,28.26,27.08,28.21,889589,0
+TENB.US,D,20200204,000000,28.56,28.86,28.32,28.63,1001143,0
+TENB.US,D,20200205,000000,28.94,28.94,27.01,27.41,1260809,0
+TENB.US,D,20200206,000000,27.33,28.18,27.02,27.97,618874,0
+TENB.US,D,20200207,000000,27.78,27.92,27.065,27.19,590518,0
+TENB.US,D,20200210,000000,27.12,27.79,27.12,27.69,291294,0
+TENB.US,D,20200211,000000,27.7,28.17,27.6,27.86,599281,0
+TENB.US,D,20200212,000000,28,28.03,27.33,28,391268,0
+TENB.US,D,20200213,000000,27.82,27.86,27.68,27.75,470739,0
+TENB.US,D,20200214,000000,27.77,28.175,27.72,28.17,434071,0
+TENB.US,D,20200218,000000,28.09,28.1,27.66,27.9,582213,0
+TENB.US,D,20200219,000000,28,28.57,27.74,28.35,467337,0
+TENB.US,D,20200220,000000,28.21,28.86,27.92,28.41,504396,0
+TENB.US,D,20200221,000000,28.3,28.3,27.23,27.32,488751,0
+TENB.US,D,20200224,000000,26.02,27.33,25.87,27.19,658136,0
+TENB.US,D,20200225,000000,27.37,27.37,25.86,26.22,528761,0
+TENB.US,D,20200226,000000,26.33,26.69,25.63,25.68,335177,0
+TENB.US,D,20200227,000000,25.505,26,24.63,24.71,539714,0
+TENB.US,D,20200228,000000,23.96,24.99,23.23,24.52,687305,0
+TENB.US,D,20200302,000000,24.71,24.96,24.07,24.93,437742,0
+TENB.US,D,20200303,000000,24.69,25.53,23.19,24.2,644507,0
+TENB.US,D,20200304,000000,24.39,24.87,24.15,24.67,427636,0
+TENB.US,D,20200305,000000,24.15,24.3,23.165,23.5,807121,0
+TENB.US,D,20200306,000000,22.775,23.83,22.6,23.68,937111,0
+TENB.US,D,20200309,000000,22.28,22.38,21.2,21.35,805922,0
+TENB.US,D,20200310,000000,22.01,22.15,20.5101,21.61,747908,0
+TENB.US,D,20200311,000000,21.06,21.6,20.19,20.51,464760,0
+TENB.US,D,20200312,000000,19.11,20.01,18.34,18.76,785553,0
+TENB.US,D,20200313,000000,19.63,20.475,19.02,20.44,622248,0
+TENB.US,D,20200316,000000,18.4,18.4,16.56,17.28,962044,0
+TENB.US,D,20200317,000000,17.43,18.24,16.9825,18.15,915101,0
+TENB.US,D,20200318,000000,17.18,18.33,16.38,16.79,760886,0
+TENB.US,D,20200319,000000,16.65,18.84,16.28,18.18,738254,0
+TENB.US,D,20200320,000000,18.47,19.4875,17.87,18.28,928815,0
+TENB.US,D,20200323,000000,18.45,19.58,18.03,18.7,602836,0
+TENB.US,D,20200324,000000,19.72,20.235,19.1,20.13,469676,0
+TENB.US,D,20200325,000000,21.22,22.4,20.3,21.7,752733,0
+TENB.US,D,20200326,000000,21.84,23.15,21.53,22.74,446438,0
+TENB.US,D,20200327,000000,22.05,22.97,21.24,22.4,351025,0
+TENB.US,D,20200330,000000,22.71,23.62,22,22.4,506228,0
+TENB.US,D,20200331,000000,22.21,22.87,21.38,21.86,470900,0
+TENB.US,D,20200401,000000,21.17,21.59,20.075,20.46,535239,0
+TENB.US,D,20200402,000000,20.24,21.12,20.0201,20.47,412269,0
+TENB.US,D,20200403,000000,20.38,20.83,19.901,20.03,411243,0
+TENB.US,D,20200406,000000,20.9,21.61,20.8,21.51,366124,0
+TENB.US,D,20200407,000000,22.1,22.56,20.54,20.56,556005,0
+TENB.US,D,20200408,000000,20.9,22.13,20.85,21.55,458656,0
+TENB.US,D,20200409,000000,22,22.86,21.73,22.28,582371,0
+TENB.US,D,20200413,000000,22.05,22.38,21.41,22.3,649636,0
+TENB.US,D,20200414,000000,22.93,23.23,22.41,22.98,309274,0
+TENB.US,D,20200415,000000,22.73,22.7884,22.06,22.21,273637,0
+TENB.US,D,20200416,000000,22.64,22.81,21.9,22.41,495568,0
+TENB.US,D,20200417,000000,22.95,23.93,22.405,23.61,536323,0
+TENB.US,D,20200420,000000,23.22,24.16,23.02,23.27,413363,0
+TENB.US,D,20200421,000000,22.81,23.48,22.1259,22.84,349257,0
+TENB.US,D,20200422,000000,23.35,24.24,22.99,23.97,318875,0
+TENB.US,D,20200423,000000,23.87,24.4,23.59,23.85,328282,0
+TENB.US,D,20200424,000000,23.9,24.48,23.38,24.23,331547,0
+TENB.US,D,20200427,000000,24.27,25.15,24.02,24.82,501209,0
+TENB.US,D,20200428,000000,25,25.54,24.39,24.7,478049,0
+TENB.US,D,20200429,000000,25.98,27.83,24.975,26.32,1175550,0
+TENB.US,D,20200430,000000,26,26.72,25.67,26.06,370183,0
+TENB.US,D,20200501,000000,26.04,26.04,24.2226,24.96,575859,0
+TENB.US,D,20200504,000000,24.71,25.595,24.42,25.54,411361,0
+TENB.US,D,20200505,000000,25.75,26.505,25.62,26.12,406809,0
+TENB.US,D,20200506,000000,26.4,27.465,26.21,27.055,869923,0
+TENB.US,D,20200507,000000,27.42,28.16,27.265,28.01,826053,0
+TENB.US,D,20200508,000000,28.34,28.49,27.64,28.24,510981,0
+TENB.US,D,20200511,000000,27.77,29.59,27.7001,29.29,774770,0
+TENB.US,D,20200512,000000,29.51,29.62,28.58,28.64,565606,0
+TENB.US,D,20200513,000000,28.52,29.082,27.49,28.22,417201,0
+TENB.US,D,20200514,000000,27.82,29.24,27.62,29.16,437773,0
+TENB.US,D,20200515,000000,28.96,29.48,28.73,29.05,508702,0
+TENB.US,D,20200518,000000,29.45,29.79,29.02,29.4,581142,0
+TENB.US,D,20200519,000000,29.43,29.72,29.11,29.35,427514,0
+TENB.US,D,20200520,000000,29.79,30.18,29.285,29.65,840899,0
+TENB.US,D,20200521,000000,29.78,29.78,28.95,29,540596,0
+TENB.US,D,20200522,000000,28.87,29.8599,28.82,29.2,2154956,0
+TENB.US,D,20200526,000000,29.64,30.85,29.6154,30.28,1308597,0
+TENB.US,D,20200527,000000,30.43,30.73,28.71,30.26,940797,0
+TENB.US,D,20200528,000000,30.3,31.09,29.815,29.95,472833,0
+TENB.US,D,20200529,000000,30.3,31.35,29.84,31.27,1030669,0
+TENB.US,D,20200601,000000,31.22,32.1,31.14,32.06,743362,0
+TENB.US,D,20200602,000000,31.49,32.04,29.09,30.31,2086826,0
+TENB.US,D,20200603,000000,30.39,30.654,30,30.38,879657,0
+TENB.US,D,20200604,000000,30.07,30.31,29.39,29.92,723738,0
+TENB.US,D,20200605,000000,30.08,30.45,29.4,29.6,818698,0
+TENB.US,D,20200608,000000,29.8,30.2799,29.31,30.23,983719,0
+TENB.US,D,20200609,000000,30,30.38,29.5,29.67,610996,0
+TENB.US,D,20200610,000000,29.7,29.95,29.35,29.47,657883,0
+TENB.US,D,20200611,000000,29.01,29.685,28.04,28.78,971358,0
+TENB.US,D,20200612,000000,29.52,29.63,28.52,29.38,633991,0
+TENB.US,D,20200615,000000,28.34,29.44,27.45,29.26,1874653,0
+TENB.US,D,20200616,000000,28.5,29.56,27,29.46,2075936,0
+TENB.US,D,20200617,000000,29.79,30.23,29.205,29.73,1048456,0
+TENB.US,D,20200618,000000,29.8,30.24,29.44,30.18,953590,0
+TENB.US,D,20200619,000000,30.5,30.5,29.78,29.81,1986974,0
+TENB.US,D,20200622,000000,29.74,30.74,29.38,30.66,1509790,0
+TENB.US,D,20200623,000000,31.11,31.11,29.725,30.09,2066551,0
+TENB.US,D,20200624,000000,30.07,30.52,29.7,30.17,1406444,0
+TENB.US,D,20200625,000000,30.06,30.89,29.78,30.85,1747216,0
+TENB.US,D,20200626,000000,30.76,31.09,29.24,29.7,4599891,0
+TENB.US,D,20200629,000000,29.85,30.34,28.1,29.16,626943,0
+TENB.US,D,20200630,000000,29.13,29.92,29.03,29.81,554822,0
+TENB.US,D,20200701,000000,29.73,30.24,29.4,30.14,772515,0
+TENB.US,D,20200702,000000,30.52,30.54,29.43,29.57,604085,0
+TENB.US,D,20200706,000000,29.94,30.08,29.31,29.67,759656,0
+TENB.US,D,20200707,000000,29.58,30.75,29.44,30.19,583136,0
+TENB.US,D,20200708,000000,30.28,30.94,29.82,30.88,544597,0
+TENB.US,D,20200709,000000,31,31.51,30.73,31.42,905087,0
+TENB.US,D,20200710,000000,31.65,31.65,30.95,31.17,411831,0
+TENB.US,D,20200713,000000,31.3,31.4,29.11,29.15,619898,0
+TENB.US,D,20200714,000000,28.89,29.32,27.96,29.13,725798,0
+TENB.US,D,20200715,000000,29.51,30.09,29.26,29.8,435641,0
+TENB.US,D,20200716,000000,29.48,29.58,28.57,28.99,501879,0
+TENB.US,D,20200717,000000,29.15,29.98,28.73,29.89,1007363,0
+TENB.US,D,20200720,000000,30.08,31.48,29.735,31.38,1035862,0
+TENB.US,D,20200721,000000,31.51,31.91,31.13,31.55,1446624,0
+TENB.US,D,20200722,000000,31.78,32.15,31.06,31.36,2977942,0
+TENB.US,D,20200723,000000,31.28,31.86,30.835,31.1,782579,0
+TENB.US,D,20200724,000000,30.69,30.92,29.79,29.96,941147,0
+TENB.US,D,20200727,000000,30,30.82,29.78,30.62,841313,0
+TENB.US,D,20200728,000000,30.54,31.2,30.22,30.37,896941,0
+TENB.US,D,20200729,000000,34.66,36.505,32.81,35.8,5229284,0
+TENB.US,D,20200730,000000,33.61,34.64,31.83,31.97,2731986,0
+TENB.US,D,20200731,000000,33.9,34.63,32.83,33.93,3823697,0
+TENB.US,D,20200803,000000,34.01,34.9,32.88,34.47,2258220,0
+TENB.US,D,20200804,000000,34.0335,34.5,33.45,33.68,1866087,0
+TENB.US,D,20200805,000000,33.75,34.37,32.99,33.91,1158249,0
+TENB.US,D,20200806,000000,34.04,34.04,32.5,33.37,1036881,0
+TENB.US,D,20200807,000000,33.26,33.435,31.9,32.74,1020082,0
+TENB.US,D,20200810,000000,32.65,32.86,31.54,32.28,922102,0
+TENB.US,D,20200811,000000,32.04,33.36,31.55,32.77,1002549,0
+TENB.US,D,20200812,000000,33.11,34.26,32.965,33.7,980428,0
+TENB.US,D,20200813,000000,33.56,34.31,33.39,33.97,671387,0
+TENB.US,D,20200814,000000,34.39,34.5,33.35,33.585,569296,0
+TENB.US,D,20200817,000000,33.62,34,33.2,33.6,547054,0
+TENB.US,D,20200818,000000,33.59,34,33.285,33.96,778042,0
+TENB.US,D,20200819,000000,34.21,34.81,33.39,34.42,1159619,0
+TENB.US,D,20200820,000000,34.23,35.4,34.1041,35.1,940194,0
+TENB.US,D,20200821,000000,35.09,35.48,34.08,34.555,677966,0
+TENB.US,D,20200824,000000,35.28,35.73,34.61,35.37,515352,0
+TENB.US,D,20200825,000000,35.1,35.695,34.955,35.49,703507,0
+TENB.US,D,20200826,000000,35.76,37.1,35.75,36.74,1359139,0
+TENB.US,D,20200827,000000,36.95,36.95,35.3,36.25,668397,0
+TENB.US,D,20200828,000000,36.73,37.7,36.32,37.44,1019303,0
+TENB.US,D,20200831,000000,38.01,38.01,37.2,37.64,802411,0
+TENB.US,D,20200901,000000,37.99,40.12,37.275,39.91,2062424,0
+TENB.US,D,20200902,000000,39.86,41.8,39.435,41.34,1434751,0
+TENB.US,D,20200903,000000,40.36,41,38.71,39.53,1538596,0
+TENB.US,D,20200904,000000,39.25,39.58,36.42,37.21,1133615,0
+TENB.US,D,20200908,000000,36.27,36.64,35.35,35.36,1091904,0
+TENB.US,D,20200909,000000,36.34,36.87,35.71,36.57,619346,0
+TENB.US,D,20200910,000000,37,37.96,36.43,36.51,806692,0
+TENB.US,D,20200911,000000,36.63,36.92,35.09,35.57,563959,0
+TENB.US,D,20200914,000000,36.44,37.35,35.98,36.75,743752,0
+TENB.US,D,20200915,000000,37.1,38,37.01,37.71,527038,0
+TENB.US,D,20200916,000000,37.88,38.76,37.76,37.8,864810,0
+TENB.US,D,20200917,000000,36.94,37.94,35.2406,37.53,698782,0
+TENB.US,D,20200918,000000,37.92,38.03,36.8,37.73,2058624,0
+TENB.US,D,20200921,000000,37.09,38.41,36.44,38.28,691038,0
+TENB.US,D,20200922,000000,38.73,38.88,37.9,38.84,487251,0
+TENB.US,D,20200923,000000,38.61,38.99,36.77,36.85,779760,0
+TENB.US,D,20200924,000000,36.32,36.92,35.53,35.96,670695,0
+TENB.US,D,20200925,000000,36.35,37.53,36.22,37.31,652235,0
+TENB.US,D,20200928,000000,38.63,38.63,37.86,38.41,784108,0
+TENB.US,D,20200929,000000,38.29,38.66,37.97,38.23,819447,0
+TENB.US,D,20200930,000000,38.15,38.575,37.35,37.75,617617,0
+TENB.US,D,20201001,000000,38.36,38.91,37.7,38.9,1114694,0
+TENB.US,D,20201002,000000,38.02,39.67,37.92,38.11,609854,0
+TENB.US,D,20201005,000000,37.735,39.41,37.51,39,706980,0
+TENB.US,D,20201006,000000,39.08,40.99,39.08,40.1,781846,0
+TENB.US,D,20201007,000000,40.55,42.05,40.34,41.33,1406247,0
+TENB.US,D,20201008,000000,41.66,42.13,39.83,39.92,629475,0
+TENB.US,D,20201009,000000,40.24,40.86,39.93,40.81,652471,0
+TENB.US,D,20201012,000000,41.61,41.81,40.75,41.47,674309,0
+TENB.US,D,20201013,000000,41.6,42.39,41.17,41.6,746592,0
+TENB.US,D,20201014,000000,41.93,42.17,40.55,40.84,349210,0
+TENB.US,D,20201015,000000,39.82,40.17,39,39.84,428124,0
+TENB.US,D,20201016,000000,39.91,40.09,38.65,38.77,618443,0
+TENB.US,D,20201019,000000,38.94,39.67,36.63,37.07,1130676,0
+TENB.US,D,20201020,000000,37.34,37.82,36.94,36.98,860609,0
+TENB.US,D,20201021,000000,37.08,37.53,35.97,36.33,591841,0
+TENB.US,D,20201022,000000,36.49,37.36,35.8,37.26,831574,0
+TENB.US,D,20201023,000000,37.47,37.68,36.885,37.1,875866,0
+TENB.US,D,20201026,000000,36.68,37.08,35.93,36.6,1561035,0
+TENB.US,D,20201027,000000,37.3,37.72,36.49,37.26,1492283,0
+TENB.US,D,20201028,000000,38.93,38.93,35.33,35.9,1939407,0
+TENB.US,D,20201029,000000,35.92,36.93,34.86,34.92,988184,0
+TENB.US,D,20201030,000000,34.7,34.73,33.57,34.11,1079078,0
+TENB.US,D,20201102,000000,34.08,35.06,33.62,34.46,971343,0
+TENB.US,D,20201103,000000,34.82,36.35,34.51,36.12,641705,0
+TENB.US,D,20201104,000000,37.65,38.65,36.73,37.66,947354,0
+TENB.US,D,20201105,000000,38.37,39.45,37.86,39.17,482657,0
+TENB.US,D,20201106,000000,39.1,39.12,37.58,38.49,534269,0
+TENB.US,D,20201109,000000,38.72,39.85,36.28,36.33,1108874,0
+TENB.US,D,20201110,000000,36.19,36.425,33.86,34.32,1247657,0
+TENB.US,D,20201111,000000,34.77,35.92,34.72,35.02,1229618,0
+TENB.US,D,20201112,000000,35.31,36.09,34.4721,35.01,588045,0
+TENB.US,D,20201113,000000,35.18,35.65,34.55,34.68,1527724,0
+TENB.US,D,20201116,000000,34.7,34.91,34.14,34.82,1229581,0
+TENB.US,D,20201117,000000,34.86,35.24,34.5,34.92,820226,0
+TENB.US,D,20201118,000000,34.82,35.315,34.44,34.5,853384,0
+TENB.US,D,20201119,000000,34.88,35.7,34.6,35.46,590754,0
+TENB.US,D,20201120,000000,35.21,36.2,35.01,35.83,487522,0
+TENB.US,D,20201123,000000,35.89,35.99,34.57,34.75,794995,0
+TENB.US,D,20201124,000000,34.8,34.93,34.14,34.43,864498,0
+TENB.US,D,20201125,000000,34.02,35.2,33.25,35.11,1422829,0
+TENB.US,D,20201127,000000,35.27,36.15,34.89,35.91,405340,0
+TENB.US,D,20201130,000000,36.03,36.29,34.81,36.01,871050,0
+TENB.US,D,20201201,000000,35.92,36.19,34.7,36.02,1440884,0
+TENB.US,D,20201202,000000,35.9,36.23,35,36.12,374814,0
+TENB.US,D,20201203,000000,36.34,38.25,36.24,37.37,465922,0
+TENB.US,D,20201204,000000,37.51,38.13,37.25,38,625045,0
+TENB.US,D,20201207,000000,38.15,39.269,37.45,37.72,776889,0
+TENB.US,D,20201208,000000,37.65,38.66,37.59,38.45,519004,0
+TENB.US,D,20201209,000000,38.49,38.7,36.5,36.84,412026,0
+TENB.US,D,20201210,000000,36.43,37.615,35.8584,37.505,326837,0
+TENB.US,D,20201211,000000,37.28,37.93,36.78,37.4,390025,0
+TENB.US,D,20201214,000000,37.45,39.61,37.45,39.42,698763,0
+TENB.US,D,20201215,000000,39.46,40.62,39.15,40.44,1034192,0
+TENB.US,D,20201216,000000,40.55,41.85,40.12,41.58,1139587,0
+TENB.US,D,20201217,000000,42,43.19,41.48,42.8,1021332,0
+TENB.US,D,20201218,000000,43.78,51.94,43.74,51.85,6412812,0
+TENB.US,D,20201221,000000,50.9,53.1,50.75,52.51,1952149,0
+TENB.US,D,20201222,000000,53.23,55.66,52.7306,55.51,1706529,0
+TENB.US,D,20201223,000000,55.75,56.99,54.32,54.97,1129194,0
+TENB.US,D,20201224,000000,55.7186,55.81,54.16,54.68,228293,0
+TENB.US,D,20201228,000000,55.46,55.77,53.37,53.43,534160,0
+TENB.US,D,20201229,000000,53.45,54.39,50.34,51.17,791091,0
+TENB.US,D,20201230,000000,51.18,53.03,51.18,52.19,532820,0
+TENB.US,D,20201231,000000,52.34,52.69,51.36,52.26,492534,0
+TENB.US,D,20210104,000000,53,54.05,50.6774,52.24,1349129,0
+TENB.US,D,20210105,000000,52.62,53.08,51.04,51.44,461227,0
+TENB.US,D,20210106,000000,50.86,51.86,49.57,50.92,888631,0
+TENB.US,D,20210107,000000,51.57,53.26,51.545,52.88,810772,0
+TENB.US,D,20210108,000000,54.3524,55.04,53.46,54.31,578325,0
+TENB.US,D,20210111,000000,54.27,55.5,52.07,54.99,782466,0
+TENB.US,D,20210112,000000,55.11,55.95,54.03,54.88,588970,0
+TENB.US,D,20210113,000000,54.74,55.15,52.9,53.51,725697,0
+TENB.US,D,20210114,000000,53.59,54.77,53.51,54.36,441596,0
+TENB.US,D,20210115,000000,54.26,54.92,52.95,53.77,598264,0
+TENB.US,D,20210119,000000,54.65,58.4499,53.99,56.26,1805249,0
+TENB.US,D,20210120,000000,56.7,57.43,55.38,56.18,742698,0
+TENB.US,D,20210121,000000,56.53,56.845,55.43,55.59,392848,0
+TENB.US,D,20210122,000000,55.37,55.56,52.94,53.67,902642,0
+TENB.US,D,20210125,000000,53.85,55.18,50.58,51.55,843449,0
+TENB.US,D,20210126,000000,52.765,53.38,48.32,48.49,1340599,0
+TENB.US,D,20210127,000000,47.67,50.19,45.26,48.44,1423294,0
+TENB.US,D,20210128,000000,49.33,51.4,48.27,50.58,966913,0
+TENB.US,D,20210129,000000,50.8,51.19,49.1,49.49,702611,0
+TENB.US,D,20210201,000000,49.76,50.945,49,50.77,849928,0
+TENB.US,D,20210202,000000,52.12,52.95,51.54,52.79,1073410,0
+TENB.US,D,20210203,000000,48.28,49.5,45.85,46.69,3848618,0
+TENB.US,D,20210204,000000,48.13,48.33,46.46,47.66,1287539,0
+TENB.US,D,20210205,000000,47.71,48.5,46.16,46.25,2139916,0
+TENB.US,D,20210208,000000,46.35,46.96,44.42,45.56,1823575,0
+TENB.US,D,20210209,000000,45.28,45.87,44.06,45.82,1276276,0
+TENB.US,D,20210210,000000,46.49,46.54,44.16,44.53,1074319,0
+TENB.US,D,20210211,000000,44.8,47.19,44.7,46.7,1670956,0
+TENB.US,D,20210212,000000,46.33,46.62,44.31,45.53,819006,0
+TENB.US,D,20210216,000000,46.44,46.46,44.25,44.93,1055382,0
+TENB.US,D,20210217,000000,45.02,45.106,43.52,43.85,1157223,0
+TENB.US,D,20210218,000000,43.205,44.3551,42.7,44,1316298,0
+TENB.US,D,20210219,000000,44,44.98,43.51,44.84,1095854,0
+TENB.US,D,20210222,000000,44.88,44.88,42.51,42.86,1343551,0
+TENB.US,D,20210223,000000,41.655,42.69,40,42.18,1907724,0
+TENB.US,D,20210224,000000,41.83,42.46,40.87,42.36,1215220,0
+TENB.US,D,20210225,000000,42.09,42.69,40.385,40.65,1479745,0
+TENB.US,D,20210226,000000,41.12,41.55,40.06,40.91,1446342,0
+TENB.US,D,20210301,000000,41.93,42.22,40.92,41.43,1225394,0
+TENB.US,D,20210302,000000,41.76,41.98,40.62,40.63,1202950,0
+TENB.US,D,20210303,000000,40.12,40.82,39.425,39.54,2078620,0
+TENB.US,D,20210304,000000,39.225,40.23,37.29,38.15,1944171,0
+TENB.US,D,20210305,000000,37.6,39.18,37.05,39.05,1514130,0
+TENB.US,D,20210308,000000,39,39.31,37.31,37.58,1731024,0
+TENB.US,D,20210309,000000,40.38,41.36,39.82,41,1973163,0
+TENB.US,D,20210310,000000,41.45,42.49,39.93,40.23,1055473,0
+TENB.US,D,20210311,000000,41.69,41.99,41.02,41.41,653622,0
+TENB.US,D,20210312,000000,40.51,41,40.08,40.85,572877,0
+TENB.US,D,20210315,000000,40.5,41.07,39.86,40.13,955116,0
+TENB.US,D,20210316,000000,40.33,41.13,39.59,40.28,630866,0
+TENB.US,D,20210317,000000,39.65,40.8167,38.45,40.43,1441535,0
+TENB.US,D,20210318,000000,39.89,40.24,38.09,38.14,888961,0
+TENB.US,D,20210319,000000,37.9,39.205,37.555,37.74,1887012,0
+TENB.US,D,20210322,000000,37.86,39.5,37.86,38.81,762813,0
+TENB.US,D,20210323,000000,38.68,39.41,38.04,38.79,941652,0
+TENB.US,D,20210324,000000,39.31,39.985,37.56,37.59,659169,0
+TENB.US,D,20210325,000000,36.84,38.27,36.28,37.58,1323169,0
+TENB.US,D,20210326,000000,38.13,38.505,36.93,37.8,903731,0
+TENB.US,D,20210329,000000,37.56,37.57,36.15,36.36,1085198,0
+TENB.US,D,20210330,000000,36.07,36.12,35.32,35.84,1755607,0
+TENB.US,D,20210331,000000,36.41,36.8,36,36.185,1539478,0
+TENB.US,D,20210401,000000,36.73,37.8,36.72,37.46,738623,0
+TENB.US,D,20210405,000000,37.84,37.9999,36.52,37.07,638394,0
+TENB.US,D,20210406,000000,37.02,38.11,36.85,37.44,520546,0
+TENB.US,D,20210407,000000,37.62,37.64,37,37.52,600505,0
+TENB.US,D,20210408,000000,38,38.55,37.78,38.45,843260,0
+TENB.US,D,20210409,000000,37.805,38.56,37.39,37.91,764955,0
+TENB.US,D,20210412,000000,37.58,38.8,37.5,38.56,532462,0
+TENB.US,D,20210413,000000,38.91,39.54,38.57,39.36,1212768,0
+TENB.US,D,20210414,000000,39.49,40.33,39.24,39.81,652229,0
+TENB.US,D,20210415,000000,40.5,41.07,40.2,40.74,554508,0
+TENB.US,D,20210416,000000,40.87,41.52,40.42,41.43,818374,0
+TENB.US,D,20210419,000000,40.86,41.5,40.2467,40.77,702194,0
+TENB.US,D,20210420,000000,40.77,41.19,38.94,39.36,1327525,0
+TENB.US,D,20210421,000000,39.29,40.14,38.8,40.07,1526341,0
+TENB.US,D,20210422,000000,40.28,41.05,39.94,40.35,1684804,0
+TENB.US,D,20210423,000000,40.71,41.085,40.03,40.65,858797,0
+TENB.US,D,20210426,000000,42.16,43.75,41.92,43.12,2114615,0
+TENB.US,D,20210427,000000,42.81,43.35,41.155,41.7,1289612,0
+TENB.US,D,20210428,000000,42.49,42.6,39.48,39.61,2256077,0
+TENB.US,D,20210429,000000,39.75,39.76,38.16,38.9,1279426,0
+TENB.US,D,20210430,000000,38.59,38.96,37.475,37.495,1461801,0
+TENB.US,D,20210503,000000,37.73,38.155,37.23,37.77,1060562,0
+TENB.US,D,20210504,000000,37.2,37.38,36.27,36.875,846529,0
+TENB.US,D,20210505,000000,37.21,37.35,36.19,36.52,1242810,0
+TENB.US,D,20210506,000000,36.32,36.9,35.525,36.87,1531149,0
+TENB.US,D,20210507,000000,37.67,37.93,37.07,37.1,1368613,0
+TENB.US,D,20210510,000000,36.87,38.6,36.77,37.38,1284071,0
+TENB.US,D,20210511,000000,36.02,38.94,35.93,38.79,956475,0
+TENB.US,D,20210512,000000,38.18,38.58,37.79,38.23,779549,0
+TENB.US,D,20210513,000000,38.69,39.57,38.06,38.67,904308,0
+TENB.US,D,20210514,000000,39.12,40,38.96,39.72,638208,0
+TENB.US,D,20210517,000000,39.42,39.84,38.45,39.25,825492,0
+TENB.US,D,20210518,000000,39.55,40.96,39.395,39.72,1191784,0
+TENB.US,D,20210519,000000,39.16,39.68,38.43,39.65,911448,0
+TENB.US,D,20210520,000000,39.94,40.77,39.94,40.67,558151,0
+TENB.US,D,20210521,000000,41.21,41.73,40.87,41.12,670936,0
+TENB.US,D,20210524,000000,41.3,42.07,41,41.48,661699,0
+TENB.US,D,20210525,000000,40.96,41.88,40.23,40.3,1343546,0
+TENB.US,D,20210526,000000,40.75,42.88,40.62,42.3,1111448,0
+TENB.US,D,20210527,000000,42.16,42.3,41.13,42.05,645804,0
+TENB.US,D,20210528,000000,42.44,42.54,41.71,41.8,357941,0
+TENB.US,D,20210601,000000,41.82,41.99,40.59,41.23,1022631,0
+TENB.US,D,20210602,000000,41.17,41.47,40.66,40.99,570911,0
+TENB.US,D,20210603,000000,40.63,40.7,39.78,40.38,516147,0
+TENB.US,D,20210604,000000,40.94,42.06,40.72,41.78,634793,0
+TENB.US,D,20210607,000000,41.44,42.78,41.44,42.6,1355085,0
+TENB.US,D,20210608,000000,43,43.58,42.6305,42.96,457063,0
+TENB.US,D,20210609,000000,43.22,43.42,42.04,42.27,861133,0
+TENB.US,D,20210610,000000,42.43,43.07,42.26,42.99,374705,0
+TENB.US,D,20210611,000000,43.09,43.73,42.33,43.47,1113221,0
+TENB.US,D,20210614,000000,43.36,43.93,42.82,43.88,1232042,0
+TENB.US,D,20210615,000000,43.88,43.99,42.86,42.9,583214,0
+TENB.US,D,20210616,000000,42.88,43.72,42.015,42.9,1417428,0
+TENB.US,D,20210617,000000,42.28,43.38,42.14,43.32,1122766,0
+TENB.US,D,20210618,000000,43.36,44.305,42.985,43.8,2089419,0
+TENB.US,D,20210621,000000,43.3985,43.95,42.73,43.57,1058015,0
+TENB.US,D,20210622,000000,43.77,45.14,43.01,45.02,1230920,0
+TENB.US,D,20210623,000000,44.81,45.29,43.91,44.36,1032573,0
+TENB.US,D,20210624,000000,44.76,44.95,43.01,43.5,1070126,0
+TENB.US,D,20210625,000000,43.71,44.18,42.71,43.69,3391499,0
+TENB.US,D,20210628,000000,44.17,44.36,42.67,42.93,986085,0
+TENB.US,D,20210629,000000,42.66,42.95,41.28,42.04,1719969,0
+TENB.US,D,20210630,000000,42.15,42.27,41.05,41.35,742554,0
+TENB.US,D,20210701,000000,41.555,41.555,40.45,40.7,941796,0
+TENB.US,D,20210702,000000,40.84,41.09,40.16,40.56,1097848,0
+TENB.US,D,20210706,000000,41.14,42.79,40.65,42.71,1255109,0
+TENB.US,D,20210707,000000,43.14,43.83,41.8,42.46,1202810,0
+TENB.US,D,20210708,000000,41.7,42.245,40.57,41.93,752137,0
+TENB.US,D,20210709,000000,41.96,42.02,41.29,41.94,671662,0
+TENB.US,D,20210712,000000,42.31,42.33,41.02,41.2,522269,0
+TENB.US,D,20210713,000000,41.13,41.33,40.68,40.89,536160,0
+TENB.US,D,20210714,000000,41.04,41.04,39.72,39.74,605034,0
+TENB.US,D,20210715,000000,39.82,40.21,39.23,39.65,1072628,0
+TENB.US,D,20210716,000000,40.01,40.32,39.37,39.5,613369,0
+TENB.US,D,20210719,000000,39.32,39.97,38.77,39.83,531206,0
+TENB.US,D,20210720,000000,40.66,42.7,40.07,42.11,1085556,0
+TENB.US,D,20210721,000000,41.86,43.17,41.535,43.12,1224549,0
+TENB.US,D,20210722,000000,43.44,44.4,43.29,43.96,951504,0
+TENB.US,D,20210723,000000,44.38,46.09,44.01,46.02,1475611,0
+TENB.US,D,20210726,000000,45.85,46.01,45.12,45.3,1094081,0
+TENB.US,D,20210727,000000,45.31,45.55,43.55,44.6,1638556,0
+TENB.US,D,20210728,000000,46.9,47.1,43.4,45.04,1976407,0
+TENB.US,D,20210729,000000,44.38,44.88,43.48,43.87,1075488,0
+TENB.US,D,20210730,000000,43.35,44.44,42.56,42.8,1137628,0
+TENB.US,D,20210802,000000,42.81,45.755,42.0817,45,2076144,0
+TENB.US,D,20210803,000000,44.91,45.29,44.18,45.22,921300,0
+TENB.US,D,20210804,000000,45.1,46.01,44.675,45.59,1849804,0
+TENB.US,D,20210805,000000,45.41,45.41,43.375,43.82,1832436,0
+TENB.US,D,20210806,000000,43.76,44.28,42.37,43.09,1792206,0
+TENB.US,D,20210809,000000,43.16,44,42.9,43.09,683337,0
+TENB.US,D,20210810,000000,43.66,43.66,41.53,42.03,976453,0
+TENB.US,D,20210811,000000,42.14,42.275,41.45,41.63,504426,0
+TENB.US,D,20210812,000000,41.45,42.57,41.38,42.11,1297770,0
+TENB.US,D,20210813,000000,42.3,43.06,41.95,42.82,317224,0
+TENB.US,D,20210816,000000,42.5,42.62,41.25,41.59,1289027,0
+TENB.US,D,20210817,000000,41.14,41.43,40.75,40.97,431442,0
+TENB.US,D,20210818,000000,40.94,41.42,40.37,40.75,394368,0
+TENB.US,D,20210819,000000,40.49,41.08,40.17,40.28,405097,0
+TENB.US,D,20210820,000000,40.22,40.725,40.0545,40.52,564554,0
+TENB.US,D,20210823,000000,40.65,41.7,40.62,41.62,607346,0
+TENB.US,D,20210824,000000,42.09,42.915,42.09,42.59,569673,0
+TENB.US,D,20210825,000000,43.35,43.89,43.29,43.57,624543,0
+TENB.US,D,20210826,000000,43.41,44.17,43.395,43.72,596543,0
+TENB.US,D,20210827,000000,43.97,44.98,43.805,44.71,611893,0
+TENB.US,D,20210830,000000,44.86,45.34,44.74,44.86,801587,0
+TENB.US,D,20210831,000000,44.7,44.75,44.08,44.37,745035,0
+TENB.US,D,20210901,000000,44.34,45.225,44.34,45.15,675262,0
+TENB.US,D,20210902,000000,45.72,45.99,44.93,45.87,646166,0
+TENB.US,D,20210903,000000,45.81,46.84,45.7001,46.74,484373,0
+TENB.US,D,20210907,000000,46.91,47,45.78,46.84,842543,0
+TENB.US,D,20210908,000000,46.82,46.9194,46.03,46.08,783989,0
+TENB.US,D,20210909,000000,46,47.29,45.98,46.92,879255,0
+TENB.US,D,20210910,000000,47.3,47.67,46.0401,46.06,747111,0
+TENB.US,D,20210913,000000,46.64,48.95,46.45,48.22,1629480,0
+TENB.US,D,20210914,000000,48.47,49.06,46.55,46.7,1004340,0
+TENB.US,D,20210915,000000,46.442,47.69,46.442,47.45,1268931,0
+TENB.US,D,20210916,000000,47.4,47.68,46.8701,47.2,968120,0
+TENB.US,D,20210917,000000,47.39,47.77,46.37,46.54,4525703,0
+TENB.US,D,20210920,000000,45.2,45.94,43.92,44.87,1341418,0
+TENB.US,D,20210921,000000,44.925,46.26,44.925,45.17,1090445,0
+TENB.US,D,20210922,000000,45.07,46.07,44.51,45.62,811569,0
+TENB.US,D,20210923,000000,46,46.495,45.39,46.46,489488,0
+TENB.US,D,20210924,000000,47.19,48.31,46.79,48.18,778807,0
+TENB.US,D,20210927,000000,47.71,48.07,47.115,47.82,561334,0
+TENB.US,D,20210928,000000,47.03,47.44,45.87,45.96,764987,0
+TENB.US,D,20210929,000000,46.42,46.59,45.39,45.55,444414,0
+TENB.US,D,20210930,000000,45.63,46.49,45.55,46.14,868121,0
+TENB.US,D,20211001,000000,46.37,46.9,45.99,46.63,593462,0
+TENB.US,D,20211004,000000,46.6,46.6,44.645,45.37,679248,0
+TENB.US,D,20211005,000000,46.14,47.26,46.13,47.15,625914,0
+TENB.US,D,20211006,000000,46.47,47.97,46.45,47.52,633176,0
+TENB.US,D,20211007,000000,48.02,49.33,47.93,49,686481,0
+TENB.US,D,20211008,000000,49.09,49.1,48.27,48.32,339930,0
+TENB.US,D,20211011,000000,48.09,48.59,47.35,47.67,342197,0
+TENB.US,D,20211012,000000,48.3,49.2,47.83,48.86,685216,0
+TENB.US,D,20211013,000000,49.345,50.99,48.87,50.53,1096734,0
+TENB.US,D,20211014,000000,51.31,51.92,50.88,51.75,865284,0
+TENB.US,D,20211015,000000,52.17,52.21,50.61,50.85,600791,0
+TENB.US,D,20211018,000000,50.79,51.75,50.71,51.52,428955,0
+TENB.US,D,20211019,000000,51.58,51.8,50.83,51.17,336636,0
+TENB.US,D,20211020,000000,51.6,52,51.06,51.3,522454,0
+TENB.US,D,20211021,000000,51.25,52.18,51.08,51.89,594525,0
+TENB.US,D,20211022,000000,51.91,53.05,51.67,51.85,576004,0
+TENB.US,D,20211025,000000,51.99,54.14,51.75,52.98,880968,0
+TENB.US,D,20211026,000000,53.5,53.55,51.36,51.75,1511946,0
+TENB.US,D,20211027,000000,55,55.58,51.94,52.33,2022784,0
+TENB.US,D,20211028,000000,52.5,55.19,52.07,53.68,1052661,0
+TENB.US,D,20211029,000000,53,54.3,52.92,53.25,740090,0
+TENB.US,D,20211101,000000,53.39,53.67,52.46,53.52,853346,0
+TENB.US,D,20211102,000000,53.5,53.56,52.0001,52.93,737245,0
+TENB.US,D,20211103,000000,52.92,54.31,52.515,54.11,1007505,0
+TENB.US,D,20211104,000000,54.54,55.15,54.06,54.89,832842,0
+TENB.US,D,20211105,000000,53.89,55.71,53.89,55.7,1135884,0
+TENB.US,D,20211108,000000,56,56.66,55.57,56.11,683299,0
+TENB.US,D,20211109,000000,55.76,56.84,55.199,55.79,689600,0
+TENB.US,D,20211110,000000,55.69,56,53.634,54.06,670148,0
+TENB.US,D,20211111,000000,54.6,55.17,54.22,54.45,496005,0
+TENB.US,D,20211112,000000,54.89,54.97,53.83,54.44,713651,0
+TENB.US,D,20211115,000000,53.8732,54.64,53.155,53.97,776550,0
+TENB.US,D,20211116,000000,54.03,54.96,53.8,54.26,840238,0
+TENB.US,D,20211117,000000,54.3,54.3,52.75,53.3,922921,0
+TENB.US,D,20211118,000000,53.59,54.25,52.76,54.21,735851,0
+TENB.US,D,20211119,000000,54.32,54.81,53.8,54.65,538751,0
+TENB.US,D,20211122,000000,54.908,55.01,52.955,53.38,1682930,0
+TENB.US,D,20211123,000000,52.86,52.86,49.595,50.76,805019,0
+TENB.US,D,20211124,000000,50.41,51.86,49.85,51.32,526537,0
+TENB.US,D,20211126,000000,50.485,51.74,49.36,50.08,394418,0
+TENB.US,D,20211129,000000,51.03,51.26,50.46,50.58,554968,0
+TENB.US,D,20211130,000000,50.53,50.72,48.89,49.4,1198869,0
+TENB.US,D,20211201,000000,50.2,50.5,46.2,46.68,922698,0
+TENB.US,D,20211202,000000,46.61,48.835,45.93,48.66,1051281,0
+TENB.US,D,20211203,000000,48.75,49,45.05,46.23,950800,0
+TENB.US,D,20211206,000000,46.08,47.37,44.6,47.23,726054,0
+TENB.US,D,20211207,000000,48.46,50.24,48.46,49.72,1031752,0
+TENB.US,D,20211208,000000,49.65,49.83,48.25,49.45,688080,0
+TENB.US,D,20211209,000000,49.11,49.57,47.38,47.96,589550,0
+TENB.US,D,20211210,000000,48,48.73,47.16,47.44,731997,0
+TENB.US,D,20211213,000000,47.66,50.1,47.52,49.27,1108025,0
+TENB.US,D,20211214,000000,48.24,48.345,46.31,47.53,912555,0
+TENB.US,D,20211215,000000,47.56,51.82,47.11,51.59,1480962,0
+TENB.US,D,20211216,000000,53.42,53.86,50.51,51.18,2189987,0
+TENB.US,D,20211217,000000,51.32,54.5,50.575,53.86,3059136,0
+TENB.US,D,20211220,000000,53.245,54.23,52.34,53.7,878671,0
+TENB.US,D,20211221,000000,53.96,55.51,52.96,55.29,820768,0
+TENB.US,D,20211222,000000,55.25,56.25,54.57,55.71,806954,0
+TENB.US,D,20211223,000000,55.79,56.24,55.27,55.38,724923,0
+TENB.US,D,20211227,000000,55.91,56.17,55.09,55.88,578401,0
+TENB.US,D,20211228,000000,56.41,56.9089,55.05,55.46,486635,0
+TENB.US,D,20211229,000000,56.37,56.62,54.85,55.65,617426,0
+TENB.US,D,20211230,000000,55.68,56.87,55.5,56.04,569320,0
+TENB.US,D,20211231,000000,55.93,56.29,54.89,55.07,582091,0
+TENB.US,D,20220103,000000,55.12,55.465,53.27,53.69,728530,0
+TENB.US,D,20220104,000000,53.49,53.85,50.11,50.58,1415262,0
+TENB.US,D,20220105,000000,49.89,50.26,47.25,47.83,1046319,0
+TENB.US,D,20220106,000000,48.06,50.43,47.555,49.59,1266639,0
+TENB.US,D,20220107,000000,49.56,51.49,49.135,49.47,1056358,0
+TENB.US,D,20220110,000000,48.23,52.02,47.96,51.77,1184141,0
+TENB.US,D,20220111,000000,51.125,52.6983,50.86,52.2,882244,0
+TENB.US,D,20220112,000000,52.88,53.51,51.44,52.06,1263407,0
+TENB.US,D,20220113,000000,52.15,53,50.26,50.36,919407,0
+TENB.US,D,20220114,000000,49.86,50.57,48.05,48.96,854068,0
+TENB.US,D,20220118,000000,48.14,49.99,47.21,49.3,758976,0
+TENB.US,D,20220119,000000,49.47,51,48.91,48.96,721452,0
+TENB.US,D,20220120,000000,49.95,51.4,49.4,49.57,573757,0
+TENB.US,D,20220121,000000,48.76,49.3416,47.28,47.63,1067338,0
+TENB.US,D,20220124,000000,46.76,49.745,45.41,49.48,985971,0
+TENB.US,D,20220125,000000,48.42,48.68,45.8,45.81,938165,0
+TENB.US,D,20220126,000000,47.3,48.31,45.66,45.92,692775,0
+TENB.US,D,20220127,000000,46.63,47.47,44.59,44.99,1116200,0
+TENB.US,D,20220128,000000,45.37,48.35,44.35,48.35,1311089,0
+TENB.US,D,20220131,000000,48.86,51.5,48.1,51.4,1459952,0
+TENB.US,D,20220201,000000,51.56,52.58,50.39,51.92,1402556,0
+TENB.US,D,20220202,000000,51.96,54.5,49.69,50.46,2422150,0
+TENB.US,D,20220203,000000,48.74,51.79,48.51,50.88,864086,0
+TENB.US,D,20220204,000000,51.14,51.8,50.43,50.65,1200982,0
+TENB.US,D,20220207,000000,50.57,51.6611,50.02,50.72,997996,0
+TENB.US,D,20220208,000000,50.32,51.32,50.02,50.58,819050,0
+TENB.US,D,20220209,000000,51.36,52.22,50.76,52.19,548987,0
+TENB.US,D,20220210,000000,51.09,52.49,50.52,51.22,937506,0
+TENB.US,D,20220211,000000,51.33,51.9,48.74,49.1,918951,0
+TENB.US,D,20220214,000000,48.92,50.98,48.92,50.21,565756,0
+TENB.US,D,20220215,000000,51.03,51.16,49.72,50.64,473985,0
+TENB.US,D,20220216,000000,49.91,50.13,48.84,50.01,543351,0
+TENB.US,D,20220217,000000,49.5,49.64,47.115,47.41,568185,0
+TENB.US,D,20220218,000000,47.24,47.4016,45.03,45.46,1273534,0
+TENB.US,D,20220222,000000,44.6,47.11,44.48,46.15,1168746,0
+TENB.US,D,20220223,000000,47.13,47.77,44.87,44.97,669052,0
+TENB.US,D,20220224,000000,43.5,51.55,43.16,50.69,2046222,0
+TENB.US,D,20220225,000000,51.22,52.25,49.51,52.14,2225140,0
+TENB.US,D,20220228,000000,52.5,55.59,52.3142,55.36,2878893,0
+TENB.US,D,20220301,000000,55.5,57.35,55.465,56.19,2028895,0
+TENB.US,D,20220302,000000,56.23,57.53,54.71,57.34,1309859,0
+TENB.US,D,20220303,000000,57.56,57.7,55.08,55.76,1121229,0
+TENB.US,D,20220304,000000,55.96,56.98,54.05,55.57,987720,0
+TENB.US,D,20220307,000000,55.73,56.78,54,54.34,1346824,0
+TENB.US,D,20220308,000000,53.65,56.22,53.29,54.51,1820769,0
+TENB.US,D,20220309,000000,54.9,55.9,53.7,54.65,981415,0
+TENB.US,D,20220310,000000,54.69,55.13,53.07,53.36,1283124,0
+TENB.US,D,20220311,000000,53.47,54.21,52.06,52.11,796960,0
+TENB.US,D,20220314,000000,51.4,51.47,47.26,48.27,1634135,0
+TENB.US,D,20220315,000000,48.49,50.185,47.75,50.16,1041032,0
+TENB.US,D,20220316,000000,50.59,51.85,48.45,50.37,1481694,0
+TENB.US,D,20220317,000000,50.4,52.44,49.54,52.31,1306986,0
+TENB.US,D,20220318,000000,52.49,54.53,52.2,53.97,5973800,0
+TENB.US,D,20220321,000000,53.96,55.86,53.1,55.53,1176684,0
+TENB.US,D,20220322,000000,55.35,57.79,55.09,57.24,1539556,0
+TENB.US,D,20220323,000000,56.88,58.35,55.36,57.08,1012453,0
+TENB.US,D,20220324,000000,57.11,58.92,56.62,58.67,1245371,0
+TENB.US,D,20220325,000000,58.76,58.94,55.86,57.35,837321,0
+TENB.US,D,20220328,000000,57.16,58.62,56.6,57.19,598584,0
+TENB.US,D,20220329,000000,57.53,57.9,55.87,57.69,729660,0
+TENB.US,D,20220330,000000,57.2,58.16,56.15,56.85,659770,0
+TENB.US,D,20220331,000000,57.78,58.53,56.485,57.79,820784,0
+TENB.US,D,20220401,000000,57.6,59.26,57.43,58.76,908094,0
+TENB.US,D,20220404,000000,59.07,60.37,58.1601,59.84,1632521,0
+TENB.US,D,20220405,000000,59.97,60.01,57.34,57.86,705787,0
+TENB.US,D,20220406,000000,57.04,57.04,54.87,55.58,1085587,0
+TENB.US,D,20220407,000000,55.49,57.865,55.3455,56.85,770580,0
+TENB.US,D,20220408,000000,56.94,57.49,56.01,56.27,587783,0
+TENB.US,D,20220411,000000,56.27,59.49,55.8,58.39,1430784,0
+TENB.US,D,20220412,000000,59.86,61.69,59.52,60.97,1626764,0
+TENB.US,D,20220413,000000,61.765,63.01,60.97,62.66,1727984,0
+TENB.US,D,20220414,000000,62.87,63.61,60.69,60.99,1136687,0
+TENB.US,D,20220418,000000,60.78,61.125,58.27,58.52,1120784,0
+TENB.US,D,20220419,000000,58.44,61.92,58.21,61.69,1219248,0
+TENB.US,D,20220420,000000,62.16,62.37,59.91,60.53,594917,0
+TENB.US,D,20220421,000000,61.6,61.6,57.97,58.53,1565706,0
+TENB.US,D,20220422,000000,58.24,58.76,56.56,57,873373,0
+TENB.US,D,20220425,000000,56.47,58.54,56.21,57.92,812974,0
+TENB.US,D,20220426,000000,57.23,57.57,54.83,55.52,1361505,0
+TENB.US,D,20220427,000000,55.68,58.13,54.26,56.71,1966264,0
+TENB.US,D,20220428,000000,57.5,60.075,57.16,58.64,1630690,0
+TENB.US,D,20220429,000000,58.33,59.65,55.02,55.23,883760,0
+TENB.US,D,20220502,000000,55.23,56.48,54.33,56.35,740254,0
+TENB.US,D,20220503,000000,56.15,57.05,55.17,55.47,1057431,0
+TENB.US,D,20220504,000000,55.63,57.21,52.26,56.84,1475822,0
+TENB.US,D,20220505,000000,55.93,56.13,50.42,51.63,1412978,0
+TENB.US,D,20220506,000000,50.96,50.96,47.14,48.47,1885079,0
+TENB.US,D,20220509,000000,47.41,47.79,42.04,42.76,2244228,0
+TENB.US,D,20220510,000000,44.43,44.84,41.745,43.69,1331102,0
+TENB.US,D,20220511,000000,43.05,44.54,41.67,42.04,1177968,0
+TENB.US,D,20220512,000000,41.13,44.18,41.04,42.67,1163264,0
+TENB.US,D,20220513,000000,43.73,47.575,43.68,47.17,2021694,0
+TENB.US,D,20220516,000000,46.73,47.63,45.56,46.28,1027303,0
+TENB.US,D,20220517,000000,47.49,47.87,43.3375,44.78,1688593,0
+TENB.US,D,20220518,000000,43.76,45.03,43.08,44.34,1387264,0
+TENB.US,D,20220519,000000,44.11,47.23,43.59,45.61,916910,0
+TENB.US,D,20220520,000000,47,48.63,46.07,47.32,1201418,0
+TENB.US,D,20220523,000000,47.13,49.44,46.555,49.18,1128786,0
+TENB.US,D,20220524,000000,48.48,49.6,47.4672,48.87,1165187,0
+TENB.US,D,20220525,000000,48.45,50.32,47.45,49.45,770292,0
+TENB.US,D,20220526,000000,49.41,50.34,47.42,49.5,862796,0
+TENB.US,D,20220527,000000,50.33,52.8,50.33,52.56,1340852,0
+TENB.US,D,20220531,000000,52.3,52.79,49.66,50.3,1641709,0
+TENB.US,D,20220601,000000,50.92,51.97,49.89,50.46,880459,0
+TENB.US,D,20220602,000000,50.31,53.48,50.16,52.8,892108,0
+TENB.US,D,20220603,000000,52.06,53.26,51.23,52.2,944933,0
+TENB.US,D,20220606,000000,53,53.75,50.84,51.44,699959,0
+TENB.US,D,20220607,000000,50.59,52.43,49.99,51.87,632913,0
+TENB.US,D,20220608,000000,51.39,52.29,50.97,51.37,548558,0
+TENB.US,D,20220609,000000,50.79,51.37,49.32,49.45,633226,0
+TENB.US,D,20220610,000000,48.16,48.62,45.95,46.26,946650,0
+TENB.US,D,20220613,000000,44.07,45.61,43.41,44.24,1498996,0
+TENB.US,D,20220614,000000,44.29,44.39,42.445,43.24,1202674,0
+TENB.US,D,20220615,000000,44.17,46.51,43.94,45.37,1056497,0
+TENB.US,D,20220616,000000,43.26,44.75,43.13,43.69,1000035,0
+TENB.US,D,20220617,000000,44.34,46,43.79,45.62,2084744,0
+TENB.US,D,20220621,000000,46.24,47.63,46,46.6,760103,0
+TENB.US,D,20220622,000000,45.83,48.06,45.72,46.97,810368,0
+TENB.US,D,20220623,000000,47.29,49.91,46.66,49.47,788380,0
+TENB.US,D,20220624,000000,49.66,51.7,49.65,50.24,3271833,0
+TENB.US,D,20220627,000000,50.29,50.49,48.49,49.87,894140,0
+TENB.US,D,20220628,000000,49.89,50.255,46.94,47.35,758160,0
+TENB.US,D,20220629,000000,47.01,47.69,45.82,46.71,984758,0
+TENB.US,D,20220630,000000,45.94,46.58,44.36,45.41,1009862,0
+TENB.US,D,20220701,000000,45.16,46.59,44.735,46.16,614502,0
+TENB.US,D,20220705,000000,45.46,48.13,45.09,48.04,775429,0
+TENB.US,D,20220706,000000,48.07,49.36,47.69,48.94,679671,0
+TENB.US,D,20220707,000000,48.99,52.55,48.93,51.82,1236965,0
+TENB.US,D,20220708,000000,50.94,52.145,50.315,51.69,746999,0
+TENB.US,D,20220711,000000,51,51.99,50.1701,51.16,1256327,0
+TENB.US,D,20220712,000000,51.35,52.1875,45.69,46.72,2085458,0
+TENB.US,D,20220713,000000,45.62,47.35,44.4,46.78,892766,0
+TENB.US,D,20220714,000000,46.18,47.05,44.415,46.31,936295,0
+TENB.US,D,20220715,000000,47.06,47.23,45.67,46.92,783818,0
+TENB.US,D,20220718,000000,46.37,47.575,45.42,46,1123088,0
+TENB.US,D,20220719,000000,47.08,47.16,45.45,47.08,842315,0
+TENB.US,D,20220720,000000,47.16,49.42,46.2,48.84,1215902,0
+TENB.US,D,20220721,000000,48.84,50.11,48.14,50.11,648967,0
+TENB.US,D,20220722,000000,50.22,50.615,48.38,48.79,639739,0
+TENB.US,D,20220725,000000,48.93,48.93,47.68,48.15,748694,0
+TENB.US,D,20220726,000000,48.12,48.12,44.55,44.83,1661180,0
+TENB.US,D,20220727,000000,39.51,40,36.67,37.84,4187467,0
+TENB.US,D,20220728,000000,38.39,39.75,37.435,38.31,1922842,0
+TENB.US,D,20220729,000000,38.39,39.14,37.72,38.65,1508205,0
+TENB.US,D,20220801,000000,38.22,39,37.91,38.2,716380,0
+TENB.US,D,20220802,000000,37.51,39.335,37.51,38.94,663329,0
+TENB.US,D,20220803,000000,39.16,42.62,39.16,42.21,1563574,0
+TENB.US,D,20220804,000000,41.95,42.74,40.325,41.98,1047894,0
+TENB.US,D,20220805,000000,41.25,43.24,40.8,43.02,896979,0
+TENB.US,D,20220808,000000,43.29,44.8,43.1707,43.28,1093151,0
+TENB.US,D,20220809,000000,42.08,43.15,42.04,42.49,582632,0
+TENB.US,D,20220810,000000,43.63,45.43,43.465,44.24,817127,0
+TENB.US,D,20220811,000000,44.3,45,42.4106,42.83,675965,0
+TENB.US,D,20220812,000000,43.09,44.34,42.49,44.24,499820,0
+TENB.US,D,20220815,000000,44.06,44.75,43.03,44.32,941471,0
+TENB.US,D,20220816,000000,43.81,44.45,42.63,43.85,467168,0
+TENB.US,D,20220817,000000,42.88,43.1193,41.36,42.42,1051538,0
+TENB.US,D,20220818,000000,42.27,42.9,41.95,42.57,572256,0
+TENB.US,D,20220819,000000,42.02,42.13,40.83,41.36,865482,0
+TENB.US,D,20220822,000000,40.51,41.3,40.11,40.8,968008,0
+TENB.US,D,20220823,000000,41.26,42.27,41.19,41.52,735311,0
+TENB.US,D,20220824,000000,41.72,41.91,41.32,41.72,465921,0
+TENB.US,D,20220825,000000,42.28,42.55,41.535,41.62,364704,0
+TENB.US,D,20220826,000000,41.74,41.79,40.48,40.72,417103,0
+TENB.US,D,20220829,000000,40.29,40.98,39.62,39.95,607591,0
+TENB.US,D,20220830,000000,40.35,40.6,39.42,40.13,564821,0
+TENB.US,D,20220831,000000,40.655,41.37,39.325,39.61,896717,0
+TENB.US,D,20220901,000000,38.78,39.02,36.24,37.19,1286334,0
+TENB.US,D,20220902,000000,37.92,38.13,36.37,37.43,996087,0
+TENB.US,D,20220906,000000,37.5,38.405,37.31,37.5,715979,0
+TENB.US,D,20220907,000000,37.42,38.335,37.04,38.24,507642,0
+TENB.US,D,20220908,000000,37.81,39.43,37.64,39.36,692756,0
+TENB.US,D,20220909,000000,39.95,41.7,39.78,41.68,979447,0
+TENB.US,D,20220912,000000,41.87,42.99,41.6469,42.17,745312,0
+TENB.US,D,20220913,000000,40.19,41.15,40.19,40.64,793645,0
+TENB.US,D,20220914,000000,40.64,40.76,39.27,39.99,795523,0
+TENB.US,D,20220915,000000,39.02,40.325,38.63,39.15,688532,0
+TENB.US,D,20220916,000000,38.28,38.49,36.81,37.21,3174588,0
+TENB.US,D,20220919,000000,36.82,38.67,36.77,38.47,642964,0
+TENB.US,D,20220920,000000,38.27,38.47,37.54,37.89,478362,0
+TENB.US,D,20220921,000000,38.18,38.51,37,37.04,602303,0
+TENB.US,D,20220922,000000,36.64,36.745,35.25,35.5,993660,0
+TENB.US,D,20220923,000000,35.08,35.23,34.115,34.7,960346,0
+TENB.US,D,20220926,000000,34.49,35.245,33.725,34.56,1131476,0
+TENB.US,D,20220927,000000,35.25,35.82,34.7,34.91,606157,0
+TENB.US,D,20220928,000000,35.1,35.69,34.69,35.35,651227,0
+TENB.US,D,20220929,000000,34.52,34.85,33.8911,34.74,685974,0
+TENB.US,D,20220930,000000,34.72,35.9,34.68,34.8,823070,0
+TENB.US,D,20221003,000000,35.06,35.89,34.15,35.7,1029935,0
+TENB.US,D,20221004,000000,36.76,37.14,36.42,36.82,641706,0
+TENB.US,D,20221005,000000,35.93,37.08,35.54,36.95,477305,0
+TENB.US,D,20221006,000000,36.71,37.04,36.2,36.25,649845,0
+TENB.US,D,20221007,000000,35.33,35.57,33.655,33.9,2359704,0
+TENB.US,D,20221010,000000,32.28,32.99,30.4,30.54,1938511,0
+TENB.US,D,20221011,000000,30.88,31.37,30.19,30.35,1382834,0
+TENB.US,D,20221012,000000,30.25,30.36,29.315,30.18,885175,0
+TENB.US,D,20221013,000000,29.12,30.36,28.8,30.21,1400579,0
+TENB.US,D,20221014,000000,30.64,30.87,29.11,29.28,777278,0
+TENB.US,D,20221017,000000,30.14,32.16,29.62,32.06,1045228,0
+TENB.US,D,20221018,000000,32.91,33.795,32.56,33.08,824676,0
+TENB.US,D,20221019,000000,32.47,33.01,32.13,32.51,494870,0
+TENB.US,D,20221020,000000,32.6,33.49,32.27,32.58,497285,0
+TENB.US,D,20221021,000000,32.08,33.18,31.37,32.87,959097,0
+TENB.US,D,20221024,000000,32.79,32.98,32.02,32.63,874075,0
+TENB.US,D,20221025,000000,33.1,34.32,32.96,34.23,1031676,0
+TENB.US,D,20221026,000000,37.12,40.57,35.4015,39.36,2927604,0
+TENB.US,D,20221027,000000,40,42.12,39.6,40.91,1461585,0
+TENB.US,D,20221028,000000,40.91,41.44,39.62,40.56,919021,0
+TENB.US,D,20221031,000000,40,41,39.7,40.64,747240,0
+TENB.US,D,20221101,000000,42,42,39.32,39.89,741008,0
+TENB.US,D,20221102,000000,39.62,40.06,38.29,38.3,816419,0
+TENB.US,D,20221103,000000,37.24,37.93,35.35,36.12,1465735,0
+TENB.US,D,20221104,000000,36.13,37.05,34.77,35.7,1352031,0
+TENB.US,D,20221107,000000,36.02,36.26,33.77,34.18,1326533,0
+TENB.US,D,20221108,000000,34.61,36.86,34.015,35.8,1863901,0
+TENB.US,D,20221109,000000,34.37,35.52,34.17,34.71,802758,0
+TENB.US,D,20221110,000000,37.34,38.05,36.55,38.02,927717,0
+TENB.US,D,20221111,000000,37.97,40,37.535,39.75,1459151,0
+TENB.US,D,20221114,000000,39.34,40.09,38.36,38.62,1014381,0
+TENB.US,D,20221115,000000,39.57,40.52,39.52,40.33,709119,0
+TENB.US,D,20221116,000000,40.06,40.06,38.87,39.32,480715,0
+TENB.US,D,20221117,000000,38.15,38.75,37.7,38.03,417909,0
+TENB.US,D,20221118,000000,39.22,39.25,38.045,38.9,669377,0
+TENB.US,D,20221121,000000,38.49,38.85,37.44,37.95,601382,0
+TENB.US,D,20221122,000000,38.11,38.145,36.6269,37.26,807932,0
+TENB.US,D,20221123,000000,37.26,38.6,36.91,38.26,279676,0
+TENB.US,D,20221125,000000,38.06,38.19,37.675,37.89,143407,0
+TENB.US,D,20221128,000000,37.68,38.38,37.2593,37.4,384758,0
+TENB.US,D,20221129,000000,37.69,37.98,37.05,37.17,325791,0
+TENB.US,D,20221130,000000,36.7,38.27,35.24,38.18,1196669,0
+TENB.US,D,20221201,000000,38.18,39.86,37.67,39.68,635716,0
+TENB.US,D,20221202,000000,38.72,38.915,37.83,38.36,552961,0
+TENB.US,D,20221205,000000,37.9,38,36.52,37.26,901439,0
+TENB.US,D,20221206,000000,37.55,37.55,36.39,36.7,434302,0
+TENB.US,D,20221207,000000,36.87,37.7,36.73,36.92,462906,0
+TENB.US,D,20221208,000000,37.11,40.09,36.7908,38.66,1217756,0
+TENB.US,D,20221209,000000,38.45,38.88,37.905,38.13,571528,0
+TENB.US,D,20221212,000000,38.4,40.175,38.29,39.61,863316,0
+TENB.US,D,20221213,000000,41.53,42.3,40.54,40.58,1136843,0
+TENB.US,D,20221214,000000,40.12,41.26,39.94,40.38,863340,0
+TENB.US,D,20221215,000000,39.37,40.42,38.015,38.17,507422,0
+TENB.US,D,20221216,000000,37.87,38.59,37.09,37.66,2408096,0
+TENB.US,D,20221219,000000,37.44,37.93,36.7119,37.26,752206,0
+TENB.US,D,20221220,000000,36.81,38.38,36.52,38.02,596886,0
+TENB.US,D,20221221,000000,38.05,38.535,36.72,38.07,709120,0
+TENB.US,D,20221222,000000,37.28,37.85,36.7,37.49,724656,0
+TENB.US,D,20221223,000000,37.3,37.405,36.13,36.87,414968,0
+TENB.US,D,20221227,000000,36.61,36.7,35.905,36.06,423511,0
+TENB.US,D,20221228,000000,35.92,36.25,35.27,36.12,657409,0
+TENB.US,D,20221229,000000,36.8,38.12,36.49,37.73,394755,0
+TENB.US,D,20221230,000000,37.11,38.455,36.93,38.15,401667,0
+TENB.US,D,20230103,000000,38.7,39.35,37.21,37.9,696764,0
+TENB.US,D,20230104,000000,38,38.46,37.5175,37.91,537281,0
+TENB.US,D,20230105,000000,37.41,37.535,35.1,35.12,913466,0
+TENB.US,D,20230106,000000,35.59,35.59,34.1,35.24,838470,0
+TENB.US,D,20230109,000000,35.79,37.62,35.55,37.33,1091379,0
+TENB.US,D,20230110,000000,36.98,37.11,35.865,36.93,665448,0
+TENB.US,D,20230111,000000,37.59,38.07,36.87,37.74,935659,0
+TENB.US,D,20230112,000000,36.04,37.05,35.04,36.78,1245658,0
+TENB.US,D,20230113,000000,36.15,37.29,35.75,37.03,923641,0
+TENB.US,D,20230117,000000,36.78,38.339,36.09,38.22,741714,0
+TENB.US,D,20230118,000000,38.92,40.05,38.17,38.26,678084,0
+TENB.US,D,20230119,000000,37.79,38.93,37.36,38.38,592247,0
+TENB.US,D,20230120,000000,39,40.64,37.92,40.5,828382,0
+TENB.US,D,20230123,000000,40.4,41.33,39.92,41.26,730856,0
+TENB.US,D,20230124,000000,40.77,41.13,39.07,39.15,1768594,0
+TENB.US,D,20230125,000000,38.07,38.86,37.335,38.5,881504,0
+TENB.US,D,20230126,000000,39.2,40.53,38.385,40.5,628601,0
+TENB.US,D,20230127,000000,40.33,41.27,40.11,40.22,631634,0
+TENB.US,D,20230130,000000,39.37,40.21,39.03,39.87,533779,0
+TENB.US,D,20230131,000000,40.32,40.7,39.805,40.23,720373,0
+TENB.US,D,20230201,000000,40.49,44.82,40.13,44.27,2472671,0
+TENB.US,D,20230202,000000,44.88,46.16,44.36,45.62,1610935,0
+TENB.US,D,20230203,000000,44.2,45.16,43.26,43.31,847680,0
+TENB.US,D,20230206,000000,42.81,44.34,42.36,42.73,1092826,0
+TENB.US,D,20230207,000000,42.48,44.085,41.535,43.42,1094072,0
+TENB.US,D,20230208,000000,46.6,46.87,44.25,45.64,2242911,0
+TENB.US,D,20230209,000000,46.31,46.81,44.74,44.82,695757,0
+TENB.US,D,20230210,000000,44.25,45.24,43.49,44.7,1367108,0
+TENB.US,D,20230213,000000,44.97,46,44.5,45.54,925686,0
+TENB.US,D,20230214,000000,45.37,46.35,44.575,45.16,562499,0
+TENB.US,D,20230215,000000,44.75,45.57,44.75,45.24,397458,0
+TENB.US,D,20230216,000000,44.16,44.75,43.65,43.93,547734,0
+TENB.US,D,20230217,000000,43.82,44.079,42.88,43.8,521902,0
+TENB.US,D,20230221,000000,42.79,43.49,42.465,42.88,585846,0
+TENB.US,D,20230222,000000,43.4,43.94,42.96,43.24,689389,0
+TENB.US,D,20230223,000000,43.67,43.92,42.53,43.76,840972,0
+TENB.US,D,20230224,000000,42.85,43.62,42.3,43.53,841441,0
+TENB.US,D,20230227,000000,43.92,44.36,43.56,43.76,785594,0
+TENB.US,D,20230228,000000,43.49,44.505,43.49,44.23,733332,0
+TENB.US,D,20230301,000000,44.05,44.35,43.33,44.14,676795,0
+TENB.US,D,20230302,000000,43.87,44.85,43.57,44.58,569211,0
+TENB.US,D,20230303,000000,44.74,45.19,44.01,45.05,615491,0
+TENB.US,D,20230306,000000,45.18,45.45,44.61,45.09,700906,0
+TENB.US,D,20230307,000000,45.06,45.319,44.37,44.58,823694,0
+TENB.US,D,20230308,000000,44.69,44.94,43.5,44.3,568033,0
+TENB.US,D,20230309,000000,44,45.09,43.35,43.49,844352,0
+TENB.US,D,20230310,000000,43.18,43.2866,41.575,41.99,855304,0
+TENB.US,D,20230313,000000,41.44,42.53,40.91,42.01,1229476,0
+TENB.US,D,20230314,000000,42.56,44.64,42.46,44.6,1369946,0
+TENB.US,D,20230315,000000,43.64,44.33,42.79,44.02,872466,0
+TENB.US,D,20230316,000000,43.68,45.5,43,44.73,868132,0
+TENB.US,D,20230317,000000,44.73,44.84,43.62,44.31,2217632,0
+TENB.US,D,20230320,000000,44.37,45.37,43.695,45.2,766671,0
+TENB.US,D,20230321,000000,45.18,46.34,44.99,46,1036302,0
+TENB.US,D,20230322,000000,45.95,46.08,43.9,43.93,492283,0
+TENB.US,D,20230323,000000,44.64,45.93,44.47,44.98,591625,0
+TENB.US,D,20230324,000000,44.63,45.05,43.86,44.69,493752,0
+TENB.US,D,20230327,000000,44.72,45.74,44.385,45.55,566873,0
+TENB.US,D,20230328,000000,45.3,45.8053,44.59,44.69,589810,0
+TENB.US,D,20230329,000000,45.41,45.41,44.4501,44.9,493455,0
+TENB.US,D,20230330,000000,45.3,45.6099,44.82,45.47,337959,0
+TENB.US,D,20230331,000000,45.8,47.72,45.64,47.51,833908,0
+TENB.US,D,20230403,000000,46.93,47.25,45.64,45.9,686567,0
+TENB.US,D,20230404,000000,46.29,47.0299,45.715,46.46,626442,0
+TENB.US,D,20230405,000000,46.13,46.13,43.83,44.99,521612,0
+TENB.US,D,20230406,000000,44.81,46.17,44.07,46.01,503003,0
+TENB.US,D,20230410,000000,45.24,45.675,44.68,45.62,576841,0
+TENB.US,D,20230411,000000,45.42,46.095,44.57,45.3,810336,0
+TENB.US,D,20230412,000000,46.08,46.49,45.18,45.18,559129,0
+TENB.US,D,20230413,000000,45.46,46.535,45.46,46.05,477121,0
+TENB.US,D,20230414,000000,45.68,46.03,45.12,45.89,336395,0
+TENB.US,D,20230417,000000,46.03,46.56,45.72,46.47,311238,0
+TENB.US,D,20230418,000000,47.03,47.315,46.01,46.79,1016854,0
+TENB.US,D,20230419,000000,46.42,46.58,45.76,46.24,432446,0
+TENB.US,D,20230420,000000,45.58,46.6991,44.81,46.41,518143,0
+TENB.US,D,20230421,000000,46.38,46.89,46.15,46.5,888581,0
+TENB.US,D,20230424,000000,46.48,46.48,44.89,45.4,1362663,0
+TENB.US,D,20230425,000000,35.152,37.32,34.75,36.71,6989193,0
+TENB.US,D,20230426,000000,37.02,37.345,36.01,37.01,2131209,0
+TENB.US,D,20230427,000000,37.35,37.46,35.83,36.52,1735363,0
+TENB.US,D,20230428,000000,36.28,37.05,35.58,36.99,1269493,0
+TENB.US,D,20230501,000000,36.45,36.89,36,36.34,1187055,0
+TENB.US,D,20230502,000000,36.05,36.06,34.45,34.57,1690230,0
+TENB.US,D,20230503,000000,34.57,35.29,34.33,34.64,869615,0
+TENB.US,D,20230504,000000,34.96,35.44,34.55,34.78,732881,0
+TENB.US,D,20230505,000000,35.12,36.13,35.12,36.06,1536909,0
+TENB.US,D,20230508,000000,36.51,36.82,36.04,36.59,816705,0
+TENB.US,D,20230509,000000,36.59,37.09,35.91,36.32,738368,0
+TENB.US,D,20230510,000000,36.91,37.885,36.51,37.51,1113814,0
+TENB.US,D,20230511,000000,37.54,38.02,36.83,37.78,1015763,0
+TENB.US,D,20230512,000000,37.84,38.34,37.56,37.73,778241,0
+TENB.US,D,20230515,000000,37.7,38.22,37.56,37.95,852293,0
+TENB.US,D,20230516,000000,37.78,38.36,37.62,38,502034,0
+TENB.US,D,20230517,000000,38.42,38.71,37.91,38.22,586536,0
+TENB.US,D,20230518,000000,38.23,38.77,37.89,38.73,671050,0
+TENB.US,D,20230519,000000,39.01,39.955,38.76,39.85,698565,0
+TENB.US,D,20230522,000000,39.79,40.72,39.24,40.2,1253089,0
+TENB.US,D,20230523,000000,39.86,40.22,37.38,37.4,1189051,0
+TENB.US,D,20230524,000000,36.96,38.775,36.54,38.45,1006545,0
+TENB.US,D,20230525,000000,38.72,38.94,37.36,37.63,766821,0
+TENB.US,D,20230526,000000,37.8,39.54,37.785,39.09,718821,0
+TENB.US,D,20230530,000000,39.9,40.36,39.0889,39.49,609322,0
+TENB.US,D,20230531,000000,39.44,41.18,39.28,40.99,1632457,0
+TENB.US,D,20230601,000000,40.17,41.34,39.27,40.88,888827,0
+TENB.US,D,20230602,000000,41.44,41.575,40.49,40.74,1344572,0
+TENB.US,D,20230605,000000,40.36,40.77,39.72,40.49,865138,0
+TENB.US,D,20230606,000000,40.46,41.43,39.97,41.04,752324,0
+TENB.US,D,20230607,000000,41.28,41.51,38.89,39.73,2311532,0
+TENB.US,D,20230608,000000,39.57,40.92,39.43,39.86,1443069,0
+TENB.US,D,20230609,000000,39.99,40.43,39.095,39.84,1146040,0
+TENB.US,D,20230612,000000,40.16,40.45,39.48,39.83,821088,0
+TENB.US,D,20230613,000000,40.31,41.86,40.09,41.83,1298442,0
+TENB.US,D,20230614,000000,41.83,42.07,41.02,41.56,1161906,0
+TENB.US,D,20230615,000000,41.23,42.835,41.015,42.51,680946,0
+TENB.US,D,20230616,000000,43.05,43.05,41.01,41.84,1874497,0
+TENB.US,D,20230620,000000,41.15,41.865,40.92,41.6,666712,0
+TENB.US,D,20230621,000000,41.53,41.685,40.005,40.95,696871,0
+TENB.US,D,20230622,000000,40.78,41.89,40.555,41.85,738208,0
+TENB.US,D,20230623,000000,41.2,41.67,40.67,40.73,1351072,0
+TENB.US,D,20230626,000000,41.03,41.59,40.4,40.92,669661,0
+TENB.US,D,20230627,000000,41.35,42.915,41.075,42.68,746345,0
+TENB.US,D,20230628,000000,42.53,43.16,42.195,42.33,395259,0
+TENB.US,D,20230629,000000,42.42,43.53,42.26,43.49,592880,0
+TENB.US,D,20230630,000000,44,44.37,43.29,43.55,839337,0
+TENB.US,D,20230703,000000,43.34,43.63,42.69,42.72,394783,0
+TENB.US,D,20230705,000000,42.36,43.08,42.23,42.85,943700,0
+TENB.US,D,20230706,000000,43,43.095,42.115,42.29,1416133,0
+TENB.US,D,20230707,000000,42.2,43.43,42.2,42.41,686311,0
+TENB.US,D,20230710,000000,42.09,43.75,41.79,43.54,696261,0
+TENB.US,D,20230711,000000,43.61,43.72,42.345,42.37,1055068,0
+TENB.US,D,20230712,000000,43.19,43.19,41.9,42.31,844882,0
+TENB.US,D,20230713,000000,42.5,43.86,42.5,43.11,1018587,0
+TENB.US,D,20230714,000000,43.5,44,42.81,42.95,532664,0
+TENB.US,D,20230717,000000,42.97,43.95,42.74,42.84,746700,0
+TENB.US,D,20230718,000000,42.78,43.19,42.32,42.82,818805,0
+TENB.US,D,20230719,000000,43.16,44.1,42.88,43.05,792964,0
+TENB.US,D,20230720,000000,42.77,42.85,41.75,42.19,911350,0
+TENB.US,D,20230721,000000,42.94,44.1,42.58,43.32,1400622,0
+TENB.US,D,20230724,000000,43.48,43.485,42.62,43.34,689935,0
+TENB.US,D,20230725,000000,43.34,44.13,42.87,43.78,1157569,0
+TENB.US,D,20230726,000000,49.03,49.49,46.97,48.24,4047693,0
+TENB.US,D,20230727,000000,49.02,49.15,46.9,47.22,1804501,0
+TENB.US,D,20230728,000000,47.5,48.35,47.25,47.66,956985,0
+TENB.US,D,20230731,000000,47.66,48.69,47.66,48.66,1135091,0
+TENB.US,D,20230801,000000,48.53,49.77,48.27,49.2,914579,0
+TENB.US,D,20230802,000000,48.41,48.63,46.915,47.4,889891,0
+TENB.US,D,20230803,000000,47.22,47.9,46.89,47.52,565976,0
+TENB.US,D,20230804,000000,47.98,48.1313,46.48,46.78,916778,0
+TENB.US,D,20230807,000000,46.64,47.09,45.72,46.85,585390,0
+TENB.US,D,20230808,000000,46.24,46.55,45.45,45.82,1081116,0
+TENB.US,D,20230809,000000,46.11,46.755,45.76,46.22,597375,0
+TENB.US,D,20230810,000000,46.59,47.37,46.06,46.3,535598,0
+TENB.US,D,20230811,000000,45.84,46.31,45.4,45.48,646886,0
+TENB.US,D,20230814,000000,45.42,45.82,45.23,45.61,572190,0
+TENB.US,D,20230815,000000,45.31,45.74,45.31,45.68,505627,0
+TENB.US,D,20230816,000000,45.61,45.69,45.055,45.14,373950,0
+TENB.US,D,20230817,000000,45.14,45.14,43.935,44.22,454399,0
+TENB.US,D,20230818,000000,43.8,44.755,43.59,44.56,489923,0
+TENB.US,D,20230821,000000,44.84,45.6,44.6,45.08,352434,0
+TENB.US,D,20230822,000000,45.18,45.47,44.59,44.99,450401,0
+TENB.US,D,20230823,000000,45.08,45.11,44.25,44.43,910825,0
+TENB.US,D,20230824,000000,45.15,45.15,42.74,42.78,815860,0
+TENB.US,D,20230825,000000,42.73,44.37,42.62,44.13,702234,0
+TENB.US,D,20230828,000000,44.12,44.46,43.85,44.03,483846,0
+TENB.US,D,20230829,000000,43.95,44.77,43.43,44.04,501777,0
+TENB.US,D,20230830,000000,43.88,44.4872,43.88,44.13,312710,0
+TENB.US,D,20230831,000000,44.43,45.63,44.43,45.37,730487,0
+TENB.US,D,20230901,000000,45.62,46.2934,45.21,45.3,407945,0
+TENB.US,D,20230905,000000,45.14,45.395,44.76,45.21,388052,0
+TENB.US,D,20230906,000000,45.22,46.31,45.07,46.03,568947,0
+TENB.US,D,20230907,000000,45.83,45.83,44.35,44.42,689146,0
+TENB.US,D,20230908,000000,44.77,44.92,44.08,44.22,486943,0
+TENB.US,D,20230911,000000,46.01,46.3229,45.3,45.58,794858,0
+TENB.US,D,20230912,000000,44.91,46.18,44.76,45.54,568751,0
+TENB.US,D,20230913,000000,45.37,46.49,45.13,46.39,798028,0
+TENB.US,D,20230914,000000,46.42,47.1131,46.12,46.56,520456,0
+TENB.US,D,20230915,000000,46.49,46.49,45.01,45.61,1456145,0
+TENB.US,D,20230918,000000,46.04,47.24,45.81,46.83,520334,0
+TENB.US,D,20230919,000000,46.73,46.99,45.54,46.13,755682,0
+TENB.US,D,20230920,000000,46.2,47.795,45.71,46.69,810901,0
+TENB.US,D,20230921,000000,46.6,46.725,45.19,45.28,822098,0
+TENB.US,D,20230922,000000,45.57,46.26,45.44,45.66,573694,0
+TENB.US,D,20230925,000000,45.19,45.57,44.09,44.6,703402,0
+TENB.US,D,20230926,000000,44.33,44.9,43.69,43.85,548894,0
+TENB.US,D,20230927,000000,44,44.555,43.54,44.14,542394,0
+TENB.US,D,20230928,000000,43.85,44.62,43.635,44.52,436972,0
+TENB.US,D,20230929,000000,45.08,45.54,44.49,44.8,503342,0
+TENB.US,D,20231002,000000,44.68,45.7,44.31,45.67,599958,0
+TENB.US,D,20231003,000000,45.11,45.65,43.17,43.67,528171,0
+TENB.US,D,20231004,000000,43.95,44.52,43.81,44.31,354043,0
+TENB.US,D,20231005,000000,44.12,44.55,43.24,44.39,617472,0
+TENB.US,D,20231006,000000,43.83,46.22,43.83,46.15,623261,0
+TENB.US,D,20231009,000000,44.27,45.68,43.81,44.88,768319,0
+TENB.US,D,20231010,000000,44.88,45.6,44.53,44.54,625234,0
+TENB.US,D,20231011,000000,44.64,45.02,44.02,44.1,634185,0
+TENB.US,D,20231012,000000,43.97,43.97,41.602,42.25,989136,0
+TENB.US,D,20231013,000000,42.13,42.93,41.32,42.82,1659448,0
+TENB.US,D,20231016,000000,43.25,44.65,42.81,44.07,757581,0
+TENB.US,D,20231017,000000,43.55,45.06,43.41,44.68,601053,0
+TENB.US,D,20231018,000000,44.58,44.86,43.99,44.3,470650,0
+TENB.US,D,20231019,000000,44.49,44.49,42.8,42.97,660388,0
+TENB.US,D,20231020,000000,43.05,43.45,41.755,42.7,886102,0
+TENB.US,D,20231023,000000,42.28,43.3,41.71,42.26,425665,0
+TENB.US,D,20231024,000000,42.7,43.82,42.69,43.2,439320,0
+TENB.US,D,20231025,000000,42.59,42.705,41.17,41.22,405236,0
+TENB.US,D,20231026,000000,41.62,41.9,40.65,41.03,463707,0
+TENB.US,D,20231027,000000,41.18,41.9,40.53,41.59,485560,0
+TENB.US,D,20231030,000000,41.98,41.98,40.67,41.2,807436,0
+TENB.US,D,20231031,000000,41.32,42.32,40.82,42.11,786480,0
+TENB.US,D,20231101,000000,42.26,42.61,41.08,41.97,956019,0
+TENB.US,D,20231102,000000,34.86,37.73,33.8501,35.33,4109607,0
+TENB.US,D,20231103,000000,35.5,37.49,35.15,37.1,1789935,0
+TENB.US,D,20231106,000000,37.33,37.42,36.57,37.01,1267672,0
+TENB.US,D,20231107,000000,37.25,38.95,37.16,38.03,932294,0
+TENB.US,D,20231108,000000,38.01,38.24,37.05,37.36,645216,0
+TENB.US,D,20231109,000000,37.65,37.98,37.02,37.13,795134,0
+TENB.US,D,20231110,000000,37.25,37.86,36.8,37.41,1011001,0
+TENB.US,D,20231113,000000,37.23,37.5,36.49,37.28,777476,0
+TENB.US,D,20231114,000000,38.59,39.5,37.8,39.33,1004589,0
+TENB.US,D,20231115,000000,39.42,39.79,39.03,39.65,828216,0
+TENB.US,D,20231116,000000,39.22,39.66,38.18,38.9,1048348,0
+TENB.US,D,20231117,000000,39,40.06,38.785,39.48,1010573,0
+TENB.US,D,20231120,000000,39.61,40.03,39.36,39.54,818940,0
+TENB.US,D,20231121,000000,39.36,39.865,39.08,39.43,736731,0
+TENB.US,D,20231122,000000,39.68,40.22,39.44,39.49,616120,0
+TENB.US,D,20231124,000000,39.52,39.78,39.29,39.62,238243,0
+TENB.US,D,20231127,000000,39.61,41.8,39.38,41.73,1465759,0
+TENB.US,D,20231128,000000,42.06,42.4,40.69,40.99,891124,0
+TENB.US,D,20231129,000000,41.45,42.2,41.255,41.68,1005036,0
+TENB.US,D,20231130,000000,41.8,41.8986,40.75,41.39,970452,0
+TENB.US,D,20231201,000000,41.4,41.81,40.33,40.77,2217975,0
+TENB.US,D,20231204,000000,40.37,41.14,39.88,41.13,1206639,0
+TENB.US,D,20231205,000000,40.9,41.47,40.74,41.46,795551,0
+TENB.US,D,20231206,000000,41.77,42.38,41.32,41.32,588568,0
+TENB.US,D,20231207,000000,41.25,41.285,40.36,40.81,657759,0
+TENB.US,D,20231208,000000,40.76,41.23,40.55,41.15,517502,0
+TENB.US,D,20231211,000000,41.32,41.74,41.12,41.71,1102638,0
+TENB.US,D,20231212,000000,41.73,42.03,41.25,42,668765,0
+TENB.US,D,20231213,000000,42,42.83,41.44,41.98,900947,0
+TENB.US,D,20231214,000000,42.45,43.49,42.445,42.79,1668329,0
+TENB.US,D,20231215,000000,43.42,44.99,42.5,44.58,3071993,0
+TENB.US,D,20231218,000000,44.95,44.95,44.02,44.57,754359,0
+TENB.US,D,20231219,000000,44.95,45.54,44.74,45.47,731715,0
+TENB.US,D,20231220,000000,45.14,46.18,44.99,45.04,773947,0
+TENB.US,D,20231221,000000,45.45,46.27,45.074,46.11,552279,0
+TENB.US,D,20231222,000000,46.29,47.16,46.16,47.08,1065372,0
+TENB.US,D,20231226,000000,47.24,47.6,46.91,47.52,340920,0
+TENB.US,D,20231227,000000,47.5,47.61,47.06,47.27,498072,0
+TENB.US,D,20231228,000000,47.14,47.255,46.75,46.95,409874,0
+TENB.US,D,20231229,000000,46.88,46.94,45.92,46.06,523985,0
+TENB.US,D,20240102,000000,45.32,45.52,43.74,43.97,811530,0
+TENB.US,D,20240103,000000,43.1349,44.47,43.1,43.4,730440,0
+TENB.US,D,20240104,000000,43.82,43.86,43.09,43.57,551234,0
+TENB.US,D,20240105,000000,43.25,43.555,42.71,42.88,687764,0
+TENB.US,D,20240108,000000,43.14,44.08,43.14,43.81,657817,0
+TENB.US,D,20240109,000000,45.3,47.14,45.04,45.63,2393486,0
+TENB.US,D,20240110,000000,45.84,46.365,45.21,46.31,1096237,0
+TENB.US,D,20240111,000000,46.32,46.69,45.21,46.23,710779,0
+TENB.US,D,20240112,000000,47.5,47.5,46.695,47.06,672499,0
+TENB.US,D,20240116,000000,46.51,47.31,46.43,46.76,757637,0
+TENB.US,D,20240117,000000,46.22,47.15,45.46,47.07,542575,0
+TENB.US,D,20240118,000000,47.5,47.908,46.4,47.08,687538,0
+TENB.US,D,20240119,000000,47.35,47.61,46.72,47.4,833342,0
+TENB.US,D,20240122,000000,48,48.35,47.23,47.6,842243,0
+TENB.US,D,20240123,000000,48.38,48.51,47.37,47.61,813215,0
+TENB.US,D,20240124,000000,48.07,48.448,47.21,47.3,836718,0
+TENB.US,D,20240125,000000,48.18,48.36,46.945,47.17,582810,0
+TENB.US,D,20240126,000000,47.49,47.49,46.82,47.06,541512,0
+TENB.US,D,20240129,000000,46.6,48.1,46.6,48.07,723099,0
+TENB.US,D,20240130,000000,48.12,48.41,47.63,48.11,1117289,0
+TENB.US,D,20240131,000000,47.97,48.24,47.09,47.1,924974,0
+TENB.US,D,20240201,000000,47.46,47.69,46.73,47.57,1025714,0
+TENB.US,D,20240202,000000,47.36,48.38,47.14,47.79,638915,0
+TENB.US,D,20240205,000000,47.72,47.8409,45.97,46.98,1321149,0
+TENB.US,D,20240206,000000,47.43,47.785,46.625,47.63,1644846,0
+TENB.US,D,20240207,000000,51.45,53.4999,48.955,50.15,3164872,0
+TENB.US,D,20240208,000000,50.31,51.36,49.23,50.72,2226762,0
+TENB.US,D,20240209,000000,51.08,52.15,50.44,51.89,1893869,0
+TENB.US,D,20240212,000000,52,52.4977,49.84,50.65,1404092,0
+TENB.US,D,20240213,000000,49.13,49.93,48.52,49.33,1522236,0
+TENB.US,D,20240214,000000,50.21,50.85,49.8482,50.76,679077,0
+TENB.US,D,20240215,000000,51.38,51.965,51.19,51.45,1131309,0
+TENB.US,D,20240216,000000,51,51.52,50.2601,51.05,963266,0
+TENB.US,D,20240220,000000,50.5,50.58,49.515,50.04,861720,0
+TENB.US,D,20240221,000000,47.23,47.43,45.5,46.65,2015717,0
+TENB.US,D,20240222,000000,47.73,48.05,46.9,47.2,1245369,0
+TENB.US,D,20240223,000000,47.41,47.95,47.24,47.58,704002,0
+TENB.US,D,20240226,000000,47.56,48.09,47.16,47.3,954549,0
+TENB.US,D,20240227,000000,47.785,48.09,47.05,47.39,821762,0
+TENB.US,D,20240228,000000,46.831,47.29,46.49,47.21,765114,0
+TENB.US,D,20240229,000000,47.75,48.47,46.79,48.16,1160302,0
+TENB.US,D,20240301,000000,48.12,48.41,47.5381,48.1,778507,0
+TENB.US,D,20240304,000000,48.1,48.19,47.635,47.76,627589,0
+TENB.US,D,20240305,000000,47.4,47.4,44.89,45.55,1073660,0
+TENB.US,D,20240306,000000,46.55,46.98,45.32,45.58,1075812,0
+TENB.US,D,20240307,000000,45.74,46.95,45.225,46.72,834359,0
+TENB.US,D,20240308,000000,47.29,47.76,46.51,46.57,627592,0
+TENB.US,D,20240311,000000,45.92,47.57,45.65,47.46,1561958,0
+TENB.US,D,20240312,000000,47.56,47.885,46.17,46.94,937309,0
+TENB.US,D,20240313,000000,46.43,47.17,46.37,46.69,715415,0
+TENB.US,D,20240314,000000,46.69,46.96,45.6,46.16,556719,0
+TENB.US,D,20240315,000000,45.88,46.185,45.46,45.95,1902612,0
+TENB.US,D,20240318,000000,46.02,47.08,45.925,46.94,755505,0
+TENB.US,D,20240319,000000,46.71,48.37,46.13,48.1,1241823,0
+TENB.US,D,20240320,000000,48.49,49.33,48.04,48.98,1346149,0
+TENB.US,D,20240321,000000,49.2,49.44,48.66,48.82,726893,0
+TENB.US,D,20240322,000000,48.92,48.94,47.88,48.39,622105,0
+TENB.US,D,20240325,000000,48.43,48.83,48.09,48.45,546536,0
+TENB.US,D,20240326,000000,48.78,48.78,47.56,47.83,852877,0
+TENB.US,D,20240327,000000,48.27,48.425,47.01,48.01,521170,0
+TENB.US,D,20240328,000000,48.16,50.3,47.86,49.43,1314799,0
+TENB.US,D,20240401,000000,49,49.58,48.495,49.34,656987,0
+TENB.US,D,20240402,000000,48.28,48.375,47.49,47.94,764225,0
+TENB.US,D,20240403,000000,47.33,48.06,47.26,47.83,570865,0
+TENB.US,D,20240404,000000,48.39,48.88,47.3,47.51,504023,0
+TENB.US,D,20240405,000000,47.44,48.5,47.44,48.31,560958,0
+TENB.US,D,20240408,000000,48.48,48.595,47.86,48.4,352856,0
+TENB.US,D,20240409,000000,48.63,49.33,48.63,49.11,424586,0
+TENB.US,D,20240410,000000,47.84,48.85,47.36,48.79,543908,0
+TENB.US,D,20240411,000000,49.17,50.07,48.7,49.92,623389,0
+TENB.US,D,20240412,000000,49.27,49.71,48.33,48.51,1154701,0
+TENB.US,D,20240415,000000,48.24,48.48,45.65,45.94,1000333,0
+TENB.US,D,20240416,000000,45.3,45.9491,45.01,45.71,918669,0
+TENB.US,D,20240417,000000,45.77,45.78,44.36,44.38,869591,0
+TENB.US,D,20240418,000000,44.44,45.11,43.94,44.09,940040,0
+TENB.US,D,20240419,000000,44.13,44.97,43.78,44.81,925764,0
+TENB.US,D,20240422,000000,45.13,45.48,44.17,45.03,477926,0
+TENB.US,D,20240423,000000,45.33,46.74,45.33,46.15,576251,0
+TENB.US,D,20240424,000000,46.69,47.22,46.08,46.42,548534,0
+TENB.US,D,20240425,000000,45.49,45.72,44.98,45.38,570660,0
+TENB.US,D,20240426,000000,45.66,46.59,45.5,45.99,603171,0
+TENB.US,D,20240429,000000,46.14,46.345,45.57,45.66,607469,0
+TENB.US,D,20240430,000000,45.4,45.44,44.78,44.97,1248937,0
+TENB.US,D,20240501,000000,45.1,46.01,44.24,45.03,1136976,0
+TENB.US,D,20240502,000000,44.48,45.54,42.8,45.21,1707085,0
+TENB.US,D,20240503,000000,45.57,45.66,43.6,44.6,954961,0
+TENB.US,D,20240506,000000,44.97,45.7,44.76,45.53,538728,0
+TENB.US,D,20240507,000000,45.5,45.765,44.63,45.64,574074,0
+TENB.US,D,20240508,000000,45.27,45.37,44.49,44.84,787370,0
+TENB.US,D,20240509,000000,44.63,45.37,44.38,45.32,706298,0
+TENB.US,D,20240510,000000,45.4,45.66,44.66,44.75,441928,0
+TENB.US,D,20240513,000000,45.22,45.765,44.48,44.9,569724,0
+TENB.US,D,20240514,000000,45,45.47,44.51,44.74,570864,0
+TENB.US,D,20240515,000000,45.39,45.44,44.49,44.69,805181,0
+TENB.US,D,20240516,000000,44.5,44.685,43.76,44.26,853059,0
+TENB.US,D,20240517,000000,44.07,44.35,43.79,44,1135637,0
+TENB.US,D,20240520,000000,43.97,44.13,43.33,44.02,890728,0
+TENB.US,D,20240521,000000,43.55,43.95,43.1,43.43,752995,0
+TENB.US,D,20240522,000000,43.44,43.67,43.145,43.41,623700,0
+TENB.US,D,20240523,000000,43.68,43.68,42.79,43.13,628361,0
+TENB.US,D,20240524,000000,42.94,43.885,42.81,43.74,807488,0
+TENB.US,D,20240528,000000,43.97,43.97,42.84,42.95,648618,0
+TENB.US,D,20240529,000000,42.3,43.31,42.25,42.53,723776,0
+TENB.US,D,20240530,000000,42.48,42.71,41.61,41.87,792845,0
+TENB.US,D,20240531,000000,42.16,42.25,41.38,42.19,779451,0
+TENB.US,D,20240603,000000,42.4,42.425,41.02,41.08,809270,0
+TENB.US,D,20240604,000000,41.07,41.45,40.2,40.23,967774,0
+TENB.US,D,20240605,000000,40.75,41.37,40.15,41.26,1034569,0
+TENB.US,D,20240606,000000,41.12,41.285,40.71,40.78,507177,0
+TENB.US,D,20240607,000000,40.5,40.76,40.25,40.45,597782,0
+TENB.US,D,20240610,000000,40.48,41.675,40.02,41.1,745932,0
+TENB.US,D,20240611,000000,40.72,42.11,40.45,41.98,1220890,0
+TENB.US,D,20240612,000000,42.87,43.085,41.85,41.99,849130,0
+TENB.US,D,20240613,000000,42.05,42.11,40.35,40.8,895981,0
+TENB.US,D,20240614,000000,40.3,40.7,39.91,40.11,1616612,0
+TENB.US,D,20240617,000000,40,40.19,39.38,39.85,930305,0
+TENB.US,D,20240618,000000,39.74,39.74,38.75,39.15,1214825,0
+TENB.US,D,20240620,000000,38.8,39.9,38.37,39.14,1195929,0
+TENB.US,D,20240621,000000,39.12,40.46,38.95,40.33,4250308,0
+TENB.US,D,20240624,000000,40.34,40.82,40.15,40.52,563197,0
+TENB.US,D,20240625,000000,40.47,40.73,40.28,40.71,682163,0
+TENB.US,D,20240626,000000,40.54,41.67,40.54,41.12,1036547,0
+TENB.US,D,20240627,000000,41.42,43.09,40.6078,42.89,767876,0
+TENB.US,D,20240628,000000,43.14,43.86,42.76,43.58,2160214,0
+TENB.US,D,20240701,000000,43.54,43.625,42.71,42.89,691955,0
+TENB.US,D,20240702,000000,43.02,43.65,42.895,43.62,511969,0
+TENB.US,D,20240703,000000,43.64,43.87,43.17,43.31,354459,0
+TENB.US,D,20240705,000000,43.4,44.02,43.215,43.78,449292,0
+TENB.US,D,20240708,000000,43.79,44.08,42.73,42.83,492333,0
+TENB.US,D,20240709,000000,42.83,42.87,42.06,42.3,464568,0
+TENB.US,D,20240710,000000,42.43,42.43,41.4,42,478613,0
+TENB.US,D,20240711,000000,43.07,43.87,42.42,42.48,765444,0
+TENB.US,D,20240712,000000,42.77,43.26,42.3,43.06,680204,0
+TENB.US,D,20240715,000000,43.99,45.19,43.66,44.87,1066550,0
+TENB.US,D,20240716,000000,45.28,46.2099,45.15,45.89,910765,0
+TENB.US,D,20240717,000000,45.29,45.47,44.48,45.2,1144290,0
+TENB.US,D,20240718,000000,45.2,45.54,43.45,43.86,839734,0
+TENB.US,D,20240719,000000,44.08,44.38,43.1,43.37,622408,0
+TENB.US,D,20240722,000000,43.51,44.12,42.89,44.05,770155,0
+TENB.US,D,20240723,000000,44.06,44.39,43.24,44.18,817175,0
+TENB.US,D,20240724,000000,43.84,44.43,42.58,42.66,594137,0
+TENB.US,D,20240725,000000,43.1,44.07,42.61,42.9,716141,0
+TENB.US,D,20240726,000000,43.56,43.9332,42.76,43.2,671157,0
+TENB.US,D,20240729,000000,43.42,44.37,43.03,43.14,856965,0
+TENB.US,D,20240730,000000,43.36,49.18,43.13,47.15,4774384,0
+TENB.US,D,20240731,000000,47.09,47.19,45.55,45.92,1973331,0
+TENB.US,D,20240801,000000,36.07,43.15,35.25,42.48,5027779,0
+TENB.US,D,20240802,000000,40.65,42.01,40.255,41.77,1309026,0
+TENB.US,D,20240805,000000,39.84,41.5,39.15,40.12,1080307,0
+TENB.US,D,20240806,000000,40.4,40.83,39.93,39.97,1174743,0
+TENB.US,D,20240807,000000,40.61,41.66,40.29,40.39,990339,0
+TENB.US,D,20240808,000000,40.67,41.225,40.32,40.75,774869,0
+TENB.US,D,20240809,000000,40.77,41.71,40.43,41.69,623700,0
+TENB.US,D,20240812,000000,41.7,41.7,40.33,40.52,496080,0
+TENB.US,D,20240813,000000,40.92,41.829,40.67,41.38,579617,0
+TENB.US,D,20240814,000000,41.31,42,41.31,41.51,376169,0
+TENB.US,D,20240815,000000,42.07,42.645,41.68,41.95,470180,0
+TENB.US,D,20240816,000000,41.87,42.33,41.87,42.11,460537,0
+TENB.US,D,20240819,000000,42.2,42.71,42.05,42.7,380394,0
+TENB.US,D,20240820,000000,42.72,43.09,42.02,42.12,628993,0
+TENB.US,D,20240821,000000,42.06,43.065,42.06,42.74,630636,0
+TENB.US,D,20240822,000000,42.8,43.09,41.48,41.5,663623,0
+TENB.US,D,20240823,000000,41.94,41.99,41.17,41.35,1850720,0
+TENB.US,D,20240826,000000,41.39,42.255,41.31,41.4,784837,0
+TENB.US,D,20240827,000000,41.03,41.21,40.721,40.82,792529,0
+TENB.US,D,20240828,000000,40.75,41.21,40.53,41.04,704373,0
+TENB.US,D,20240829,000000,41.16,42.54,41.16,41.53,621875,0
+TENB.US,D,20240830,000000,41.76,41.88,40.76,41.28,2184746,0
+TENB.US,D,20240903,000000,41.15,41.56,40.03,40.07,728584,0
+TENB.US,D,20240904,000000,39.58,40.483,39.11,39.89,833819,0
+TENB.US,D,20240905,000000,39.8,40.06,39.15,39.86,533736,0
+TENB.US,D,20240906,000000,40.18,40.32,38.86,39.11,678251,0
+TENB.US,D,20240909,000000,39.1,40.08,39.1,39.35,541890,0
+TENB.US,D,20240910,000000,39.47,39.47,38.685,38.98,366947,0
+TENB.US,D,20240911,000000,38.75,39.15,38.29,39,453451,0
+TENB.US,D,20240912,000000,39.26,39.52,38.65,39.5,675504,0
+TENB.US,D,20240913,000000,39.78,40.22,39.39,39.74,552585,0
+TENB.US,D,20240916,000000,39.77,40.27,39.7,40.15,532713,0
+TENB.US,D,20240917,000000,40.55,40.55,39.9,39.96,450177,0
+TENB.US,D,20240918,000000,39.82,40.32,39.34,39.63,580708,0
+TENB.US,D,20240919,000000,40.67,40.81,40.055,40.28,674804,0
+TENB.US,D,20240920,000000,40.47,40.77,40.2,40.37,1673313,0
+TENB.US,D,20240923,000000,40.48,40.53,39.97,40.09,717936,0
+TENB.US,D,20240924,000000,40.36,40.48,39.49,39.76,781128,0
+TENB.US,D,20240925,000000,39.98,39.98,39,39.7,979152,0
+TENB.US,D,20240926,000000,40.27,40.4,39.515,40.08,782830,0
+TENB.US,D,20240927,000000,40.44,40.845,39.76,39.92,793150,0
+TENB.US,D,20240930,000000,39.85,40.61,39.72,40.52,990467,0
+TENB.US,D,20241001,000000,40.58,40.86,39.8441,40.82,766482,0
+TENB.US,D,20241002,000000,40.9,41.81,40.53,40.74,690985,0
+TENB.US,D,20241003,000000,40.4,40.93,39.83,40.2,703842,0
+TENB.US,D,20241004,000000,41.09,41.5388,40.64,41.43,406830,0
+TENB.US,D,20241007,000000,41.22,41.295,40.12,40.44,722001,0
+TENB.US,D,20241008,000000,40.47,41.05,40.06,41,489281,0
+TENB.US,D,20241009,000000,40.94,41.7,40.87,41.59,721165,0
+TENB.US,D,20241010,000000,41.02,42.54,41.02,42.46,718836,0
+TENB.US,D,20241011,000000,42.4,42.7,41.955,42.14,402800,0
+TENB.US,D,20241014,000000,42.39,42.92,41.93,42.32,442406,0
+TENB.US,D,20241015,000000,42.16,42.785,41.91,42.56,588090,0
+TENB.US,D,20241016,000000,42.38,42.72,41.91,42.69,549960,0
+TENB.US,D,20241017,000000,42.91,42.91,42.25,42.335,513370,0
+TENB.US,D,20241018,000000,42.6,43.285,42.5,42.65,643489,0
+TENB.US,D,20241021,000000,42.61,42.705,42.04,42.14,420424,0
+TENB.US,D,20241022,000000,42.09,42.2,41.52,41.58,409196,0
+TENB.US,D,20241023,000000,41.26,41.535,40.3,40.34,686435,0
+TENB.US,D,20241024,000000,40.71,41.255,40.5,40.92,722962,0
+TENB.US,D,20241025,000000,40.98,42.03,40.98,41.63,784183,0
+TENB.US,D,20241028,000000,42.07,42.07,40.27,40.65,1048410,0
+TENB.US,D,20241029,000000,40.46,41.86,40.37,41.8,1387759,0
+TENB.US,D,20241030,000000,41.8,41.955,41.135,41.23,1324764,0
+TENB.US,D,20241031,000000,43,43,39.32,39.61,2112352,0
+TENB.US,D,20241101,000000,39.73,40.28,38.72,38.78,1656927,0
+TENB.US,D,20241104,000000,38.75,39.08,38.3,38.71,1299018,0
+TENB.US,D,20241105,000000,38.68,39.255,38.4,39.01,918548,0
+TENB.US,D,20241106,000000,40.1,42.37,39.94,42,2233778,0
+TENB.US,D,20241107,000000,41.83,42.53,41.62,42.17,1697917,0
+TENB.US,D,20241108,000000,42.16,42.415,41.61,41.81,1180711,0
+TENB.US,D,20241111,000000,42.14,42.19,41.39,41.43,1211018,0
+TENB.US,D,20241112,000000,41.31,41.905,41.02,41.89,1008726,0
+TENB.US,D,20241113,000000,41.81,43.26,41.81,42.03,1021431,0
+TENB.US,D,20241114,000000,41.95,42.1,41.39,41.74,651418,0
+TENB.US,D,20241115,000000,41.67,41.67,40.31,40.79,734288,0
+TENB.US,D,20241118,000000,40.91,41.11,40.52,40.76,1336831,0
+TENB.US,D,20241119,000000,40.48,41.005,40.24,40.79,1009169,0
+TENB.US,D,20241120,000000,40.79,40.9358,40.2094,40.82,569944,0
+TENB.US,D,20241121,000000,41.04,42,41.04,41.85,825036,0
+TENB.US,D,20241122,000000,42.04,42.7,41.99,42.44,982109,0
+TENB.US,D,20241125,000000,42.77,43.205,42.46,42.74,779977,0
+TENB.US,D,20241126,000000,42.59,43.06,42.175,43.01,541205,0
+TENB.US,D,20241127,000000,42.95,43.18,41.74,41.88,471142,0
+TENB.US,D,20241129,000000,41.97,42.18,41.72,41.98,499262,0
+TENB.US,D,20241202,000000,40.79,42.66,40.79,42.06,860149,0
+TENB.US,D,20241203,000000,41.93,42.56,41.39,42.42,1311561,0
+TENB.US,D,20241204,000000,42.87,43.89,42.4,42.73,1596827,0
+TENB.US,D,20241205,000000,42.11,43.8,42.04,43.44,1077451,0
+TENB.US,D,20241206,000000,43.61,43.63,42.3,42.42,558250,0
+TENB.US,D,20241209,000000,42.57,43.56,42.57,43.01,838736,0
+TENB.US,D,20241210,000000,43.1,43.31,42.66,42.92,588486,0
+TENB.US,D,20241211,000000,43.36,43.55,42.77,42.79,709757,0
+TENB.US,D,20241212,000000,42.54,43.06,42.43,43,745275,0
+TENB.US,D,20241213,000000,42.57,42.76,41.55,41.6,592374,0
+TENB.US,D,20241216,000000,41.59,42.95,41.57,42.52,934525,0
+TENB.US,D,20241217,000000,42.18,42.54,41.52,41.55,1051120,0
+TENB.US,D,20241218,000000,41.66,42.46,39.63,40,1432963,0
+TENB.US,D,20241219,000000,40.51,41,40.2,40.94,1162589,0
+TENB.US,D,20241220,000000,40.29,41.575,40.29,41.05,2259324,0
+TENB.US,D,20241223,000000,41,41.2,40.61,40.88,493200,0
+TENB.US,D,20241224,000000,40.9,41.385,40.65,41.34,265023,0
+TENB.US,D,20241226,000000,40.91,41.05,40.445,40.72,519864,0
+TENB.US,D,20241227,000000,40.29,40.44,39.1575,39.49,950639,0
+TENB.US,D,20241230,000000,39.07,39.78,38.8,39.29,799063,0
+TENB.US,D,20241231,000000,39.5,39.5,39,39.38,662771,0
+TENB.US,D,20250102,000000,39.91,39.94,38.41,38.97,685295,0
+TENB.US,D,20250103,000000,39.15,39.3625,38.82,39.08,637870,0
+TENB.US,D,20250106,000000,39.37,40.7,39.17,40.17,874013,0
+TENB.US,D,20250107,000000,40.17,40.325,38.55,38.97,1102030,0
+TENB.US,D,20250108,000000,38.52,39.18,38.47,38.89,746086,0
+TENB.US,D,20250110,000000,38.22,38.71,37.94,38.49,729885,0
+TENB.US,D,20250113,000000,37.78,38.73,37.78,38.62,653326,0
+TENB.US,D,20250114,000000,38.75,39.365,38.67,39.05,1064517,0
+TENB.US,D,20250115,000000,39.94,40.78,39.6301,40.52,1130430,0
+TENB.US,D,20250116,000000,40.69,42.85,40.55,42.59,1685651,0
+TENB.US,D,20250117,000000,42.9,43.36,40.77,40.83,1091487,0
+TENB.US,D,20250121,000000,41.02,41.25,40.52,41.06,864925,0
+TENB.US,D,20250122,000000,41.22,42.37,41.01,42.26,943221,0
+TENB.US,D,20250123,000000,42.07,43.86,41.9582,43.86,1106498,0
+TENB.US,D,20250124,000000,43.86,44.6,43.24,43.39,1055631,0
+TENB.US,D,20250127,000000,43.1,45.4445,43,44.19,793214,0
+TENB.US,D,20250128,000000,44.22,45.17,43.37,44.5,1109074,0
+TENB.US,D,20250129,000000,44.34,45,43.34,43.48,1138136,0
+TENB.US,D,20250130,000000,43.33,43.84,42.92,43.22,1485042,0
+TENB.US,D,20250131,000000,43.54,43.67,42.77,43.09,1294510,0
+TENB.US,D,20250203,000000,42.35,43.28,42.14,43.28,1352975,0
+TENB.US,D,20250204,000000,43.34,43.485,42.69,43.02,1629742,0
+TENB.US,D,20250205,000000,43.01,43.56,42.45,43.21,2404952,0
+TENB.US,D,20250206,000000,43.62,43.68,39.57,39.85,2646817,0
+TENB.US,D,20250207,000000,40.21,40.665,39.5,40.23,1744615,0
+TENB.US,D,20250210,000000,40.71,41,40.05,40.85,1285362,0
+TENB.US,D,20250211,000000,40.48,40.675,39.56,40.16,832203,0
+TENB.US,D,20250212,000000,39.55,39.935,39.26,39.6,872012,0
+TENB.US,D,20250213,000000,39.67,39.82,39.145,39.52,625043,0
+TENB.US,D,20250214,000000,39.62,39.82,39.01,39.02,599597,0
+TENB.US,D,20250218,000000,39.02,39.61,39.02,39.59,704122,0
+TENB.US,D,20250219,000000,39.22,39.99,38.88,39.81,764421,0
+TENB.US,D,20250220,000000,39.44,39.7398,38.335,38.53,939081,0
+TENB.US,D,20250221,000000,38.86,39.0462,38.24,38.37,1458985,0
+TENB.US,D,20250224,000000,38.54,39.09,37.31,38.63,1154142,0
+TENB.US,D,20250225,000000,38.64,39.1067,37.9,38.71,1558077,0
+TENB.US,D,20250226,000000,38.7,39.125,37.87,38.06,1287101,0
+TENB.US,D,20250227,000000,37.97,38.5,37.71,37.74,957467,0
+TENB.US,D,20250228,000000,37.64,38.17,37.01,38.14,1225233,0
+TENB.US,D,20250303,000000,38.13,38.675,37.59,37.65,1415801,0
+TENB.US,D,20250304,000000,37.25,38.83,37.2,38.04,1507178,0
+TENB.US,D,20250305,000000,37.81,38.73,37.81,38.54,1100619,0
+TENB.US,D,20250306,000000,38.08,38.54,37.28,37.33,828271,0
+TENB.US,D,20250307,000000,37.07,37.625,36.05,36.5,1166194,0
+TENB.US,D,20250310,000000,36.05,36.67,35.43,36.18,1426201,0
+TENB.US,D,20250311,000000,36.1,37.1,35.76,36.71,1668902,0
+TENB.US,D,20250312,000000,37.025,37.03,35.88,36.2,1068809,0
+TENB.US,D,20250313,000000,36,36.06,35.25,35.25,964277,0
+TENB.US,D,20250314,000000,35.55,36.47,35.31,36.06,1150209,0
+TENB.US,D,20250317,000000,36,37.05,35.885,36.75,1258739,0
+TENB.US,D,20250318,000000,36.17,37.09,35.945,36.99,1474631,0
+TENB.US,D,20250319,000000,37,37.9,36.96,37.18,1219080,0
+TENB.US,D,20250320,000000,37,37.105,36.08,36.13,735808,0
+TENB.US,D,20250321,000000,35.71,36.45,35.475,36.25,1942412,0
+TENB.US,D,20250324,000000,36.7,36.875,36.26,36.36,853337,0
+TENB.US,D,20250325,000000,36.49,37.14,36.24,36.78,2092451,0
+TENB.US,D,20250326,000000,36.88,37.1,36.19,36.42,985298,0
+TENB.US,D,20250327,000000,36.38,36.62,35.9,35.96,596671,0
+TENB.US,D,20250328,000000,35.93,35.93,34.66,34.94,989361,0
+TENB.US,D,20250331,000000,34.84,35.27,33.84,34.98,1297193,0
+TENB.US,D,20250401,000000,34.6,35.2,34.55,35.17,820905,0
+TENB.US,D,20250402,000000,34.76,35.39,34.76,35.16,891528,0
+TENB.US,D,20250403,000000,33.98,34.265,32.96,33.35,883933,0
+TENB.US,D,20250404,000000,32.16,32.785,31.47,32.05,1326903,0
+TENB.US,D,20250407,000000,30.78,33.08,30.5,31.88,1227805,0
+TENB.US,D,20250408,000000,33.03,33.0591,30.79,31.32,1154415,0
+TENB.US,D,20250409,000000,31.12,34.125,30.96,33.99,1231236,0
+TENB.US,D,20250410,000000,33.05,33.31,32.025,32.87,1159027,0
+TENB.US,D,20250411,000000,32.79,33.07,32.175,32.84,586768,0
+TENB.US,D,20250414,000000,33.24,33.28,32.5,33.03,971642,0
+TENB.US,D,20250415,000000,33.01,33.34,32.605,32.95,727585,0
+TENB.US,D,20250416,000000,32.77,32.7718,31.69,31.97,708027,0
+TENB.US,D,20250417,000000,32.05,32.05,31.26,31.44,783488,0
+TENB.US,D,20250421,000000,31.41,31.53,29.9908,30.45,1103313,0
+TENB.US,D,20250422,000000,30.8,31.04,30.22,30.99,1125353,0
+TENB.US,D,20250423,000000,32.06,32.62,31.66,31.78,818124,0
+TENB.US,D,20250424,000000,32.17,32.75,32.02,32.71,759821,0
+TENB.US,D,20250425,000000,32.54,32.99,32.43,32.98,987430,0
+TENB.US,D,20250428,000000,32.98,33.29,32.76,33.11,865906,0
+TENB.US,D,20250429,000000,32.99,33.895,32.99,33.68,2189922,0
+TENB.US,D,20250430,000000,29.125,31.35,28.75,30.57,5184232,0
+TENB.US,D,20250501,000000,30.905,31.17,30.2,30.74,2718402,0
+TENB.US,D,20250502,000000,31.06,31.06,30.274,30.77,1984182,0
+TENB.US,D,20250505,000000,30.48,32.015,30.34,31.26,1400609,0
+TENB.US,D,20250506,000000,30.88,31.88,30.7428,31.13,1395184,0
+TENB.US,D,20250507,000000,31.31,31.5,30.94,31.3,1739744,0
+TENB.US,D,20250508,000000,31.3,32.41,31.22,32.01,3267045,0
+TENB.US,D,20250509,000000,32.14,32.295,31.45,31.52,2558078,0
+TENB.US,D,20250512,000000,32.73,33.68,32.32,33.48,3329524,0
+TENB.US,D,20250513,000000,33.82,33.855,33.45,33.49,1994108,0
+TENB.US,D,20250514,000000,33.49,33.6,32.96,32.99,843944,0
+TENB.US,D,20250515,000000,32.92,33.32,32.815,33.11,625177,0
+TENB.US,D,20250516,000000,33.14,33.34,32.87,32.9,739728,0
+TENB.US,D,20250519,000000,32.4,33.02,32.14,32.65,975370,0
+TENB.US,D,20250520,000000,32.79,32.955,32.49,32.69,1066708,0
+TENB.US,D,20250521,000000,32.14,32.58,31.89,32.05,876362,0
+TENB.US,D,20250522,000000,32.05,32.355,31.9,32.02,720346,0
+TENB.US,D,20250523,000000,31.55,32.17,31.51,31.9,849113,0
+TENB.US,D,20250527,000000,32.24,32.76,32.0549,32.57,1280313,0
+TENB.US,D,20250528,000000,32.4,32.68,32,32,1408350,0
+TENB.US,D,20250529,000000,32.02,32.19,31.63,32.15,1507875,0
+TENB.US,D,20250530,000000,32.2,32.35,31.91,32.22,1437413,0
+TENB.US,D,20250602,000000,32.14,32.465,31.905,32.2,1461474,0
+TENB.US,D,20250603,000000,32.18,32.9,32.04,32.74,1519661,0
+TENB.US,D,20250604,000000,32.79,33.21,32.55,32.55,1195181,0
+TENB.US,D,20250605,000000,32.63,32.97,32.48,32.56,1744954,0
+TENB.US,D,20250606,000000,32.85,32.935,32.57,32.87,1889684,0
+TENB.US,D,20250609,000000,32.98,33.2,32.535,32.55,1947631,0
+TENB.US,D,20250610,000000,32.6,33.25,32.37,32.4,2855576,0
+TENB.US,D,20250611,000000,32.39,32.41,31.03,31.4,2489939,0
+TENB.US,D,20250612,000000,31.35,32.08,31.2034,31.82,1387862,0
+TENB.US,D,20250613,000000,31.51,32.43,31.44,31.86,1497004,0
+TENB.US,D,20250616,000000,31.88,32.5016,31.88,32.35,1143824,0
+TENB.US,D,20250617,000000,32.19,32.97,32.1675,32.83,1684556,0
+TENB.US,D,20250618,000000,32.81,33.37,32.49,32.75,2502954,0
+TENB.US,D,20250620,000000,32.85,33.11,32.06,32.29,4533735,0
+TENB.US,D,20250623,000000,32.24,33.53,31.78,33.47,1964782,0
+TENB.US,D,20250624,000000,33.63,33.82,33.25,33.51,2968585,0
+TENB.US,D,20250625,000000,33.61,34.455,33.105,33.52,2734787,0
+TENB.US,D,20250626,000000,33.7,34.7199,32.6,33.27,1040211,0
+TENB.US,D,20250627,000000,33.3,33.515,32.73,32.8,2586692,0
+TENB.US,D,20250630,000000,33.18,33.85,33.15,33.78,1395996,0
+TENB.US,D,20250701,000000,33.61,33.875,32.885,33.58,1409621,0
+TENB.US,D,20250702,000000,33.6,34.04,33.34,33.64,903835,0
+TENB.US,D,20250703,000000,33.92,34.5,33.92,34.07,935626,0
+TENB.US,D,20250707,000000,33.85,35.05,33.69,34.25,1739022,0
+TENB.US,D,20250708,000000,34.26,34.88,34.09,34.73,2520193,0
+TENB.US,D,20250709,000000,34.85,35.605,34.24,35.46,1880776,0
+TENB.US,D,20250710,000000,35.2,35.69,34.26,34.35,1688380,0
+TENB.US,D,20250711,000000,34.15,34.175,32.51,32.565,1338784,0
+TENB.US,D,20250714,000000,32.84,33.58,32.71,33.12,1885676,0
+TENB.US,D,20250715,000000,33.15,33.38,32.44,32.51,988380,0
+TENB.US,D,20250716,000000,32.67,33.01,32.39,33,991633,0
+TENB.US,D,20250717,000000,33.06,33.73,32.94,33.29,810727,0
+TENB.US,D,20250718,000000,33.46,33.555,33.04,33.04,1076467,0
+TENB.US,D,20250721,000000,33.25,33.56,33.11,33.29,629980,0
+TENB.US,D,20250722,000000,33.37,34.22,33.37,33.47,1164250,0
+TENB.US,D,20250723,000000,33.51,33.725,32.82,33.44,912529,0
+TENB.US,D,20250724,000000,33.33,33.6,33,33.07,761784,0
+TENB.US,D,20250725,000000,33.21,33.445,32.825,33.21,839720,0
+TENB.US,D,20250728,000000,33.34,33.555,33.08,33.16,1123466,0
+TENB.US,D,20250729,000000,33.7,34.11,32.79,32.9,1766806,0
+TENB.US,D,20250730,000000,32.97,32.97,32.02,32.24,2818188,0
+TENB.US,D,20250731,000000,35.57,35.57,31.2,31.31,4457746,0
+TENB.US,D,20250801,000000,31.26,31.3,30.29,30.57,1722088,0
+TENB.US,D,20250804,000000,30.56,31.17,30.28,31.04,1120571,0
+TENB.US,D,20250805,000000,31.15,31.5,29.73,29.75,1925351,0
+TENB.US,D,20250806,000000,29.79,30.175,29.55,30.06,1465165,0
+TENB.US,D,20250807,000000,30.23,30.64,28.91,29.42,1384277,0
+TENB.US,D,20250808,000000,29.46,29.66,28.86,28.99,1103568,0
+TENB.US,D,20250811,000000,29.07,29.51,28.51,28.58,1530418,0
+TENB.US,D,20250812,000000,28.71,29.7,28.71,29.62,2059419,0
+TENB.US,D,20250813,000000,29.89,30.68,29.71,30.67,1162203,0
+TENB.US,D,20250814,000000,30.39,30.64,29.08,29.1,1573271,0
+TENB.US,D,20250815,000000,29.3,29.88,29.18,29.79,1933272,0
+TENB.US,D,20250818,000000,29.87,30.215,29.72,30.2,665636,0
+TENB.US,D,20250819,000000,30.39,30.71,30.13,30.7,1140346,0
+TENB.US,D,20250820,000000,30.73,30.89,30.22,30.39,1180626,0
+TENB.US,D,20250821,000000,30.1,30.25,29.7987,30.08,1146386,0
+TENB.US,D,20250822,000000,30.27,31.07,30.255,30.68,1302210,0
+TENB.US,D,20250825,000000,30.71,30.8108,30,30.01,1448335,0
+TENB.US,D,20250826,000000,30,30.385,29.55,29.56,2159399,0
+TENB.US,D,20250827,000000,29.8,30.7,29.78,30.58,1800851,0
+TENB.US,D,20250828,000000,30.68,31.14,30.4901,31.09,1665102,0
+TENB.US,D,20250829,000000,31.24,31.5,30.79,30.92,1327151,0
+TENB.US,D,20250902,000000,30.43,30.73,29.99,30.49,1569476,0
+TENB.US,D,20250903,000000,30.47,30.859,30.065,30.75,1290161,0
+TENB.US,D,20250904,000000,30.69,30.7,29.72,30.38,1357864,0
+TENB.US,D,20250905,000000,30.38,31.25,30.38,31.05,1953915,0
+TENB.US,D,20250908,000000,31.03,31.27,30.72,31.16,1265319,0
+TENB.US,D,20250909,000000,31.18,31.18,30.65,30.79,1273341,0
+TENB.US,D,20250910,000000,30.75,31.095,29.77,29.94,1093683,0
+TENB.US,D,20250911,000000,30.18,30.56,29.92,30.54,1155358,0
+TENB.US,D,20250912,000000,30.51,30.5105,29.84,29.9,853671,0
+TENB.US,D,20250915,000000,30.02,30.05,29.322,29.59,1177033,0
+TENB.US,D,20250916,000000,29.58,29.74,29.32,29.62,1225435,0
+TENB.US,D,20250917,000000,29.78,30.465,29.58,29.81,1282015,0
+TENB.US,D,20250918,000000,30.25,30.715,29.96,30.38,1606830,0
+TENB.US,D,20250919,000000,30.49,30.7,30.01,30.23,2886721,0
+TENB.US,D,20250922,000000,30.19,30.69,29.91,30.47,1067515,0
+TENB.US,D,20250923,000000,30.6,30.9592,29.9,30.12,1005864,0
+TENB.US,D,20250924,000000,30.09,30.55,29.685,29.92,1276857,0
+TENB.US,D,20250925,000000,29.77,29.96,29.3,29.57,853718,0
+TENB.US,D,20250926,000000,29.6,29.82,29.325,29.66,1124461,0
+TENB.US,D,20250929,000000,29.84,29.94,29.55,29.85,884239,0
+TENB.US,D,20250930,000000,29.75,29.81,28.93,29.16,1180152,0
+TENB.US,D,20251001,000000,29.08,29.605,28.71,28.87,1022791,0
+TENB.US,D,20251002,000000,29.01,29.925,29.01,29.52,1475713,0
+TENB.US,D,20251003,000000,29.62,30.03,29.395,29.59,2136212,0
+TENB.US,D,20251006,000000,29.65,29.94,29.11,29.62,1553034,0
+TENB.US,D,20251007,000000,29.65,29.782,28.965,29.19,1350206,0
+TENB.US,D,20251008,000000,29.28,29.91,29.22,29.9,1077837,0
+TENB.US,D,20251009,000000,29.84,29.895,29.33,29.6,900572,0
+TENB.US,D,20251010,000000,29.62,29.8915,28.8,29.06,1119614,0
+TENB.US,D,20251013,000000,29.13,29.475,28.95,29.34,855047,0
+TENB.US,D,20251014,000000,29.03,29.32,28.785,29.22,857612,0
+TENB.US,D,20251015,000000,29.3,29.7,29.28,29.43,953451,0
+TENB.US,D,20251016,000000,29.5,29.84,29.11,29.19,1193229,0
+TENB.US,D,20251017,000000,29.02,29.325,28.8502,29.03,1640099,0
+TENB.US,D,20251020,000000,29.19,29.7742,29.19,29.76,936386,0
+TENB.US,D,20251021,000000,29.67,30.59,29.67,30.46,694913,0
+TENB.US,D,20251022,000000,30.28,30.67,30.035,30.11,904962,0
+TENB.US,D,20251023,000000,30.05,30.3524,29.7254,30.02,815175,0
+TENB.US,D,20251024,000000,30.23,30.58,30.06,30.3,1030784,0
+TENB.US,D,20251027,000000,30.3,30.66,30.02,30.15,1044968,0
+TENB.US,D,20251028,000000,30.21,30.69,30.0825,30.35,848981,0
+TENB.US,D,20251029,000000,29.73,29.9048,28.455,28.64,2050173,0
+TENB.US,D,20251030,000000,29.3,30.13,28.63,28.845,2478490,0
+TENB.US,D,20251031,000000,28.73,29.14,28.55,29.02,1451084,0
+TENB.US,D,20251103,000000,28.99,29.36,28.69,29.02,1284197,0
+TENB.US,D,20251104,000000,28.7,28.82,27.85,28.06,1119356,0
+TENB.US,D,20251105,000000,28.3,28.55,27.63,27.66,1124624,0
+TENB.US,D,20251106,000000,27.52,27.66,27.025,27.38,1252975,0
+TENB.US,D,20251107,000000,27.24,27.775,27.01,27.67,1412773,0
+TENB.US,D,20251110,000000,27.82,28.08,27.57,28.06,1359505,0
+TENB.US,D,20251111,000000,28.11,28.39,27.925,28.05,833423,0
+TENB.US,D,20251112,000000,28.1,28.35,27.28,27.51,1080000,0
+TENB.US,D,20251113,000000,27.37,27.72,26.979,27.05,1097900,0
+TENB.US,D,20251114,000000,26.73,27.14,26.53,26.98,1280846,0
+TENB.US,D,20251117,000000,26.95,27.22,25.9,26.06,1138290,0
+TENB.US,D,20251118,000000,25.9,26.055,25.625,25.8,1248601,0
+TENB.US,D,20251119,000000,25.8,25.96,25.405,25.8,1178419,0
+TENB.US,D,20251120,000000,26.04,26.4,25.52,25.65,1174077,0
+TENB.US,D,20251121,000000,25.64,26.2,25.28,26.06,1100295,0
+TENB.US,D,20251124,000000,26.12,26.205,25.5651,25.68,839976,0
+TENB.US,D,20251125,000000,25.75,26.645,25.725,26.53,1248084,0
+TENB.US,D,20251126,000000,26.31,26.44,26.09,26.27,894316,0
+TENB.US,D,20251128,000000,26.43,26.57,26.33,26.52,423295,0
+TENB.US,D,20251201,000000,26.3,26.59,26.18,26.27,846174,0
+TENB.US,D,20251202,000000,26.55,26.725,26.32,26.48,882014,0
+TENB.US,D,20251203,000000,26.42,26.88,26.24,26.81,1354774,0
+TENB.US,D,20251204,000000,26.83,27.07,26.595,26.65,1606432,0
+TENB.US,D,20251205,000000,26.62,27.04,26.1075,26.4,1914497,0
+TENB.US,D,20251208,000000,26.48,26.76,26.33,26.48,1051456,0
+TENB.US,D,20251209,000000,26.48,26.78,26.38,26.56,1082770,0
+TENB.US,D,20251210,000000,26.57,27.13,26.51,26.81,1231216,0
+TENB.US,D,20251211,000000,26.86,27.24,26.6,26.65,1107671,0
+TENB.US,D,20251212,000000,26.75,26.9,26.24,26.28,1163866,0
+TENB.US,D,20251215,000000,25.97,26.2,24.64,24.75,2414190,0
+TENB.US,D,20251216,000000,24.66,24.8883,24.235,24.67,1871700,0
+TENB.US,D,20251217,000000,24.67,25.06,24.631,24.66,1744879,0
+TENB.US,D,20251218,000000,24.77,25.355,24.77,25.08,2294349,0
+TENB.US,D,20251219,000000,24.93,25.02,24.53,24.79,4809726,0
+TENB.US,D,20251222,000000,24.84,25.18,24.5609,24.68,1049638,0
+TENB.US,D,20251223,000000,24.49,24.565,23.97,24.21,2074758,0
+TENB.US,D,20251224,000000,24.24,24.275,24,24.17,424803,0
+TENB.US,D,20251226,000000,24.16,24.3,23.96,24.1,884371,0
+TENB.US,D,20251229,000000,24,24.21,23.86,23.95,1003159,0
+TENB.US,D,20251230,000000,23.975,24.06,23.72,23.82,841740,0
+TENB.US,D,20251231,000000,23.77,23.82,23.46,23.53,1016460,0
+TENB.US,D,20260102,000000,23.7,23.755,22.705,22.73,1563669,0
+TENB.US,D,20260105,000000,22.64,23.455,22.51,23.05,1548537,0
+TENB.US,D,20260106,000000,22.91,23.43,22.9,23.29,1371389,0
+TENB.US,D,20260107,000000,23.34,24.01,23.24,23.9,1655320,0
+TENB.US,D,20260108,000000,23.67,24,23.0805,23.56,1832806,0
+TENB.US,D,20260109,000000,23.6,23.77,23.22,23.27,1660396,0
+TENB.US,D,20260112,000000,23.22,23.29,22.915,23.1,1130299,0
+TENB.US,D,20260113,000000,23.12,23.35,22.275,22.64,1367665,0
+TENB.US,D,20260114,000000,22.58,22.92,22.435,22.53,1222007,0
+TENB.US,D,20260115,000000,22.51,22.7,22.41,22.63,2064760,0
+TENB.US,D,20260116,000000,22.59,22.6966,22.0628,22.12,1618560,0
+TENB.US,D,20260120,000000,21.68,21.995,21.5543,21.86,1609126,0
+TENB.US,D,20260121,000000,21.85,22.53,21.755,22.33,1878139,0
+TENB.US,D,20260122,000000,22.47,22.79,22.355,22.73,2176209,0
+TENB.US,D,20260123,000000,22.79,23.01,22.43,22.45,1932070,0
+TENB.US,D,20260126,000000,22.56,23.315,22.56,23.11,1892622,0
+TENB.US,D,20260127,000000,23.1,23.25,22.48,22.75,1696125,0
+TENB.US,D,20260128,000000,22.92,23.06,22.43,22.47,1361440,0
+TENB.US,D,20260129,000000,22.38,22.38,21.26,21.58,2042818,0
+TENB.US,D,20260130,000000,21.57,22.14,21.41,22.06,3083299,0
+TENB.US,D,20260202,000000,21.86,22.4875,21.78,22.02,2164087,0
+TENB.US,D,20260203,000000,21.57,21.66,19.58,20.05,2594330,0
+TENB.US,D,20260204,000000,19.8,20.49,19.55,19.72,4695787,0
+TENB.US,D,20260205,000000,21.06,22.06,19.15,19.76,11370335,0
+TENB.US,D,20260206,000000,20.21,21.56,19.845,21.23,5247160,0
+TENB.US,D,20260209,000000,21.22,21.94,21.12,21.87,3636306,0
+TENB.US,D,20260210,000000,22.52,23.35,22.29,22.9,3697198,0
+TENB.US,D,20260211,000000,22.665,23.205,21.895,22.55,4461566,0
+TENB.US,D,20260212,000000,22.63,22.8999,21.67,22.12,2485878,0
+TENB.US,D,20260213,000000,22.3,22.77,22.16,22.55,2514139,0
+TENB.US,D,20260217,000000,22.97,23.08,21.83,22.1,2747084,0
+TENB.US,D,20260218,000000,21.905,22.15,21.7,21.99,2037567,0
diff --git a/daily/us/nasdaq stocks/2/tigr.us.txt b/daily/us/nasdaq stocks/2/tigr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..0169e4e52d0860064239b0cff68f03dfe1787c9e
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tigr.us.txt	
@@ -0,0 +1,1740 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIGR.US,D,20190320,000000,8.1,11.29,8.07,10.92,21973468,0
+TIGR.US,D,20190321,000000,10.85,11.27,10.12,10.45,7800835,0
+TIGR.US,D,20190322,000000,10.24,11.37,10.11,10.82,4108197,0
+TIGR.US,D,20190325,000000,10.6,11.88,10.4,11.3,3990854,0
+TIGR.US,D,20190326,000000,11.38,12.68,11.38,12.05,5739558,0
+TIGR.US,D,20190327,000000,12.32,13.085,12.08,12.87,3482019,0
+TIGR.US,D,20190328,000000,13.06,13.4099,12.12,12.26,2085303,0
+TIGR.US,D,20190329,000000,12.5,13.13,12.21,12.94,4340149,0
+TIGR.US,D,20190401,000000,13.34,14.2,12.8,14,5325538,0
+TIGR.US,D,20190402,000000,14.92,15.34,13.7,14.92,2332918,0
+TIGR.US,D,20190403,000000,15.02,16.6,14.56,15.34,3727886,0
+TIGR.US,D,20190404,000000,15.53,15.93,14.95,15.39,3734937,0
+TIGR.US,D,20190405,000000,15.31,15.69,14.82,15.3,1617114,0
+TIGR.US,D,20190408,000000,15.15,15.27,14.6,14.89,1261132,0
+TIGR.US,D,20190409,000000,14.7,15.16,14.25,14.75,1976165,0
+TIGR.US,D,20190410,000000,14.71,15.61,14.67,15.21,3277035,0
+TIGR.US,D,20190411,000000,15.2,17.09,15.2,17,2081945,0
+TIGR.US,D,20190412,000000,17.13,17.8,17.05,17.61,1791819,0
+TIGR.US,D,20190415,000000,17.44,19.38,17.1,19.21,2710454,0
+TIGR.US,D,20190416,000000,19.49,23.89,19.0725,22,6889287,0
+TIGR.US,D,20190417,000000,22.5,22.6975,15.55,15.93,7531872,0
+TIGR.US,D,20190418,000000,16.49,16.96,15.351,15.52,4988483,0
+TIGR.US,D,20190422,000000,15.4,16.28,14.25,14.5,4634097,0
+TIGR.US,D,20190423,000000,14.56,15.48,14.49,15.41,1129283,0
+TIGR.US,D,20190424,000000,15.38,15.38,14.8,14.93,425170,0
+TIGR.US,D,20190425,000000,14.78,14.9,14.4,14.6,816496,0
+TIGR.US,D,20190426,000000,14.53,17.45,14.39,16.76,6530852,0
+TIGR.US,D,20190429,000000,17,17.42,15.37,15.62,4422196,0
+TIGR.US,D,20190430,000000,15.56,15.6699,13.58,13.64,5823597,0
+TIGR.US,D,20190501,000000,13.75,14.3186,13.41,13.5,1017507,0
+TIGR.US,D,20190502,000000,13.66,13.94,12.95,13.16,831531,0
+TIGR.US,D,20190503,000000,13.32,13.63,12.56,13.26,1124729,0
+TIGR.US,D,20190506,000000,12.29,12.95,12.2019,12.61,2903769,0
+TIGR.US,D,20190507,000000,12.6,12.94,10.7,10.92,6492057,0
+TIGR.US,D,20190508,000000,11.2,11.38,10.55,10.73,3211224,0
+TIGR.US,D,20190509,000000,10.35,10.56,8.98,9.01,5015330,0
+TIGR.US,D,20190510,000000,9.45,9.45,7.52,8.29,5236158,0
+TIGR.US,D,20190513,000000,7.95,8.49,7.77,7.79,4241990,0
+TIGR.US,D,20190514,000000,8.01,8.1499,7.44,7.7,4444043,0
+TIGR.US,D,20190515,000000,7.72,8.5,7.48,8.25,5910764,0
+TIGR.US,D,20190516,000000,8.42,8.45,6.91,6.98,8181431,0
+TIGR.US,D,20190517,000000,6.57,6.95,5.51,5.77,10111602,0
+TIGR.US,D,20190520,000000,5.6,6.08,5.38,5.63,2516972,0
+TIGR.US,D,20190521,000000,5.99,6.33,5.81,6.25,3473652,0
+TIGR.US,D,20190522,000000,6.24,6.24,5.7,5.76,1790776,0
+TIGR.US,D,20190523,000000,5.59,5.7625,5.38,5.4,1520149,0
+TIGR.US,D,20190524,000000,5.6,5.63,5.19,5.29,1185687,0
+TIGR.US,D,20190528,000000,5.35,5.53,5.08,5.36,1700322,0
+TIGR.US,D,20190529,000000,5.25,5.34,5.05,5.19,962348,0
+TIGR.US,D,20190530,000000,5.16,5.34,5.08,5.15,1193150,0
+TIGR.US,D,20190531,000000,5.05,5.09,4.72,4.72,1299732,0
+TIGR.US,D,20190603,000000,4.7,4.7003,4.14,4.49,1905845,0
+TIGR.US,D,20190604,000000,4.65,4.89,4.55,4.86,1272259,0
+TIGR.US,D,20190605,000000,4.92,4.9425,4.39,4.45,1087868,0
+TIGR.US,D,20190606,000000,4.44,4.5,4.1934,4.26,679209,0
+TIGR.US,D,20190607,000000,4.23,4.4663,4.1684,4.32,623329,0
+TIGR.US,D,20190610,000000,4.4,4.47,4.3,4.37,511169,0
+TIGR.US,D,20190611,000000,4.49,4.87,4.46,4.61,1818589,0
+TIGR.US,D,20190612,000000,4.6,4.6,4.3006,4.41,677812,0
+TIGR.US,D,20190613,000000,4.46,4.65,4.3,4.3,867532,0
+TIGR.US,D,20190614,000000,4.3,4.3105,4.09,4.11,672722,0
+TIGR.US,D,20190617,000000,4.19,5.6,4.14,5.54,5521635,0
+TIGR.US,D,20190618,000000,5.7,5.95,5.21,5.29,4271078,0
+TIGR.US,D,20190619,000000,5.43,5.69,4.88,5.34,2728428,0
+TIGR.US,D,20190620,000000,5.5,6.08,5.15,5.32,6204763,0
+TIGR.US,D,20190621,000000,5.34,5.41,5.081,5.14,1034447,0
+TIGR.US,D,20190624,000000,5.12,5.155,4.84,4.91,1529027,0
+TIGR.US,D,20190625,000000,4.91,5.06,4.88,4.95,925819,0
+TIGR.US,D,20190626,000000,5.03,5.29,4.99,5.08,744741,0
+TIGR.US,D,20190627,000000,5.18,5.35,5.15,5.25,1015560,0
+TIGR.US,D,20190628,000000,5.3,5.6285,5.29,5.57,1495111,0
+TIGR.US,D,20190701,000000,5.81,5.97,5.45,5.46,3060075,0
+TIGR.US,D,20190702,000000,5.9,5.97,5.2,5.22,4802995,0
+TIGR.US,D,20190703,000000,5.23,5.2689,5,5.18,946627,0
+TIGR.US,D,20190705,000000,5.2,5.2,5.01,5.03,872792,0
+TIGR.US,D,20190708,000000,4.95,5.1969,4.82,5.03,991993,0
+TIGR.US,D,20190709,000000,4.9,5.44,4.9,5.41,1420791,0
+TIGR.US,D,20190710,000000,5.5,5.5299,5.235,5.25,1067058,0
+TIGR.US,D,20190711,000000,5.2,5.27,4.9,4.9,1236439,0
+TIGR.US,D,20190712,000000,5,5.12,4.9472,5.02,690649,0
+TIGR.US,D,20190715,000000,5,5.12,4.92,4.95,478618,0
+TIGR.US,D,20190716,000000,4.96,5.05,4.82,4.86,580358,0
+TIGR.US,D,20190717,000000,4.9,4.9,4.61,4.67,1027096,0
+TIGR.US,D,20190718,000000,4.72,4.72,4.55,4.62,534917,0
+TIGR.US,D,20190719,000000,4.75,4.75,4.56,4.68,370112,0
+TIGR.US,D,20190722,000000,4.71,4.71,4.25,4.31,1838239,0
+TIGR.US,D,20190723,000000,4.41,4.44,4.26,4.38,714537,0
+TIGR.US,D,20190724,000000,4.42,4.42,4.29,4.37,412780,0
+TIGR.US,D,20190725,000000,4.38,4.3985,4.18,4.27,573680,0
+TIGR.US,D,20190726,000000,4.29,4.29,4.16,4.2,462122,0
+TIGR.US,D,20190729,000000,4.2,4.4086,4.145,4.31,522024,0
+TIGR.US,D,20190730,000000,4.38,4.39,4.21,4.31,213560,0
+TIGR.US,D,20190731,000000,4.32,4.33,4.14,4.2,451663,0
+TIGR.US,D,20190801,000000,4.31,4.37,4.1,4.14,415709,0
+TIGR.US,D,20190802,000000,4.18,4.18,3.96,4,992643,0
+TIGR.US,D,20190805,000000,3.92,4.04,3.71,4.01,851237,0
+TIGR.US,D,20190806,000000,4.11,4.17,3.9812,4.07,334618,0
+TIGR.US,D,20190807,000000,4.07,4.32,4,4.3,395636,0
+TIGR.US,D,20190808,000000,4.37,4.4777,4.29,4.35,413795,0
+TIGR.US,D,20190809,000000,4.35,4.39,4.21,4.23,170075,0
+TIGR.US,D,20190812,000000,4.18,4.21,4.08,4.16,155349,0
+TIGR.US,D,20190813,000000,4.11,4.25,4.11,4.17,192377,0
+TIGR.US,D,20190814,000000,4.26,4.26,4.07,4.07,255633,0
+TIGR.US,D,20190815,000000,4.0873,4.35,4.07,4.24,477688,0
+TIGR.US,D,20190816,000000,4.41,4.5,4.255,4.45,475179,0
+TIGR.US,D,20190819,000000,4.61,4.75,4.51,4.7,598287,0
+TIGR.US,D,20190820,000000,4.71,4.99,4.7,4.86,686308,0
+TIGR.US,D,20190821,000000,4.91,4.96,4.7,4.9,375387,0
+TIGR.US,D,20190822,000000,4.94,5,4.76,5,714329,0
+TIGR.US,D,20190823,000000,5.1,5.35,5.01,5.09,2488172,0
+TIGR.US,D,20190826,000000,5.09,5.17,4.4,4.5,1070244,0
+TIGR.US,D,20190827,000000,4.51,4.7273,4.48,4.51,391286,0
+TIGR.US,D,20190828,000000,4.47,4.51,4.34,4.365,299061,0
+TIGR.US,D,20190829,000000,4.4,4.45,4.31,4.31,311669,0
+TIGR.US,D,20190830,000000,4.35,4.45,4.31,4.34,162064,0
+TIGR.US,D,20190903,000000,4.35,4.42,4.3101,4.35,216189,0
+TIGR.US,D,20190904,000000,4.47,4.66,4.33,4.6,386162,0
+TIGR.US,D,20190905,000000,4.72,4.77,4.54,4.6,364324,0
+TIGR.US,D,20190906,000000,4.6,4.69,4.53,4.61,211944,0
+TIGR.US,D,20190909,000000,4.6138,4.63,4.4,4.42,256956,0
+TIGR.US,D,20190910,000000,4.39,4.58,4.39,4.51,115756,0
+TIGR.US,D,20190911,000000,4.6,4.79,4.54,4.75,325843,0
+TIGR.US,D,20190912,000000,4.79,4.79,4.56,4.56,239948,0
+TIGR.US,D,20190913,000000,4.56,4.76,4.55,4.7,234449,0
+TIGR.US,D,20190916,000000,4.74,4.98,4.66,4.98,496915,0
+TIGR.US,D,20190917,000000,4.94,4.94,4.83,4.94,246660,0
+TIGR.US,D,20190918,000000,4.92,4.94,4.74,4.77,219581,0
+TIGR.US,D,20190919,000000,4.77,4.86,4.71,4.76,136189,0
+TIGR.US,D,20190920,000000,4.85,4.85,4.63,4.67,185237,0
+TIGR.US,D,20190923,000000,4.62,4.77,4.6,4.72,115476,0
+TIGR.US,D,20190924,000000,4.77,4.77,4.5,4.5,282435,0
+TIGR.US,D,20190925,000000,4.5,4.64,4.4384,4.49,205665,0
+TIGR.US,D,20190926,000000,4.52,4.53,4.3,4.32,202462,0
+TIGR.US,D,20190927,000000,4.44,4.44,4.2,4.22,307168,0
+TIGR.US,D,20190930,000000,4.23,4.38,4.23,4.24,155267,0
+TIGR.US,D,20191001,000000,4.25,4.25,3.92,3.93,370810,0
+TIGR.US,D,20191002,000000,3.93,4,3.7715,3.98,305617,0
+TIGR.US,D,20191003,000000,4,4.21,3.8248,4.18,338011,0
+TIGR.US,D,20191004,000000,4.18,4.22,4.08,4.11,107922,0
+TIGR.US,D,20191007,000000,4.16,4.16,4.02,4.08,54629,0
+TIGR.US,D,20191008,000000,4.01,4.0952,3.98,4.05,149260,0
+TIGR.US,D,20191009,000000,4.11,4.22,4.11,4.15,171491,0
+TIGR.US,D,20191010,000000,4.22,4.22,4.06,4.06,122009,0
+TIGR.US,D,20191011,000000,4.18,4.2,4.12,4.15,158693,0
+TIGR.US,D,20191014,000000,4.19,4.19,4.1,4.14,141831,0
+TIGR.US,D,20191015,000000,4.09,4.13,4.01,4.06,299304,0
+TIGR.US,D,20191016,000000,4,4.4368,3.8,4.27,1198108,0
+TIGR.US,D,20191017,000000,4.24,4.29,4.12,4.2,324013,0
+TIGR.US,D,20191018,000000,4.14,4.18,4.04,4.15,131815,0
+TIGR.US,D,20191021,000000,4.16,4.16,3.9605,4.04,223047,0
+TIGR.US,D,20191022,000000,4.1,4.1,3.97,4,119770,0
+TIGR.US,D,20191023,000000,3.99,3.998,3.9179,3.92,154224,0
+TIGR.US,D,20191024,000000,3.98,3.99,3.91,3.97,133147,0
+TIGR.US,D,20191025,000000,3.95,4.06,3.91,3.91,306397,0
+TIGR.US,D,20191028,000000,3.98,3.99,3.86,3.91,294008,0
+TIGR.US,D,20191029,000000,3.86,3.98,3.82,3.98,250005,0
+TIGR.US,D,20191030,000000,3.98,4,3.86,3.99,162590,0
+TIGR.US,D,20191031,000000,3.96,3.99,3.89,3.96,100170,0
+TIGR.US,D,20191101,000000,3.98,3.99,3.88,3.92,106125,0
+TIGR.US,D,20191104,000000,3.96,4.12,3.93,4.11,548272,0
+TIGR.US,D,20191105,000000,4.09,4.11,3.9673,4,296065,0
+TIGR.US,D,20191106,000000,4.11,4.21,4.02,4.09,428858,0
+TIGR.US,D,20191107,000000,4.15,4.18,4.03,4.08,338517,0
+TIGR.US,D,20191108,000000,4.1,4.18,4.06,4.12,255924,0
+TIGR.US,D,20191111,000000,4.1,4.1,3.96,3.98,139745,0
+TIGR.US,D,20191112,000000,4.01,4.05,3.9,3.93,165773,0
+TIGR.US,D,20191113,000000,3.91,3.9581,3.87,3.89,166056,0
+TIGR.US,D,20191114,000000,3.88,3.89,3.81,3.81,187284,0
+TIGR.US,D,20191115,000000,3.85,3.87,3.79,3.83,197445,0
+TIGR.US,D,20191118,000000,3.87,3.88,3.83,3.86,185246,0
+TIGR.US,D,20191119,000000,3.87,3.89,3.68,3.72,302680,0
+TIGR.US,D,20191120,000000,3.7,3.7,3.5627,3.62,242871,0
+TIGR.US,D,20191121,000000,3.62,3.75,3.57,3.7,190925,0
+TIGR.US,D,20191122,000000,3.72,3.74,3.66,3.68,179397,0
+TIGR.US,D,20191125,000000,3.95,3.98,3.68,3.68,1175395,0
+TIGR.US,D,20191126,000000,3.79,3.79,3.68,3.75,287872,0
+TIGR.US,D,20191127,000000,3.71,3.72,3.62,3.65,304305,0
+TIGR.US,D,20191129,000000,3.6,3.64,3.56,3.58,189691,0
+TIGR.US,D,20191202,000000,3.58,3.59,3.28,3.41,558075,0
+TIGR.US,D,20191203,000000,3.33,3.4,3.285,3.36,248188,0
+TIGR.US,D,20191204,000000,3.33,3.4,3.28,3.28,145747,0
+TIGR.US,D,20191205,000000,3.27,3.4399,3.2573,3.4,257846,0
+TIGR.US,D,20191206,000000,3.44,3.44,3.33,3.35,109686,0
+TIGR.US,D,20191209,000000,3.36,3.38,3.32,3.34,68478,0
+TIGR.US,D,20191210,000000,3.34,3.34,3.25,3.3,185068,0
+TIGR.US,D,20191211,000000,3.32,3.32,3.26,3.29,143210,0
+TIGR.US,D,20191212,000000,3.3,3.3148,3.26,3.31,126946,0
+TIGR.US,D,20191213,000000,3.33,3.36,3.29,3.295,210277,0
+TIGR.US,D,20191216,000000,3.36,3.3927,3.33,3.35,224875,0
+TIGR.US,D,20191217,000000,3.39,3.47,3.347,3.47,365964,0
+TIGR.US,D,20191218,000000,3.44,3.5,3.41,3.45,169530,0
+TIGR.US,D,20191219,000000,3.42,3.58,3.42,3.58,432895,0
+TIGR.US,D,20191220,000000,3.59,3.78,3.58,3.75,588481,0
+TIGR.US,D,20191223,000000,3.74,3.74,3.52,3.62,314357,0
+TIGR.US,D,20191224,000000,3.6,3.64,3.56,3.57,103912,0
+TIGR.US,D,20191226,000000,3.56,3.6,3.48,3.5,455569,0
+TIGR.US,D,20191227,000000,3.54,3.54,3.39,3.39,282514,0
+TIGR.US,D,20191230,000000,3.54,3.61,3.44,3.6,493369,0
+TIGR.US,D,20191231,000000,3.6,3.6,3.46,3.55,259514,0
+TIGR.US,D,20200102,000000,3.51,3.66,3.44,3.6,398859,0
+TIGR.US,D,20200103,000000,3.49,3.59,3.49,3.51,204462,0
+TIGR.US,D,20200106,000000,3.48,3.48,3.36,3.42,269653,0
+TIGR.US,D,20200107,000000,3.42,3.47,3.36,3.37,278405,0
+TIGR.US,D,20200108,000000,3.35,3.46,3.33,3.38,301604,0
+TIGR.US,D,20200109,000000,3.4,3.4,3.33,3.36,283062,0
+TIGR.US,D,20200110,000000,3.4,3.4,3.26,3.34,310430,0
+TIGR.US,D,20200113,000000,3.39,3.44,3.33,3.36,261029,0
+TIGR.US,D,20200114,000000,3.4,3.4098,3.31,3.34,144445,0
+TIGR.US,D,20200115,000000,3.35,3.47,3.35,3.47,309412,0
+TIGR.US,D,20200116,000000,3.39,4.35,3.39,4.32,2787815,0
+TIGR.US,D,20200117,000000,4.15,5.04,4.01,4.1,5748621,0
+TIGR.US,D,20200121,000000,4,4.11,3.76,4.11,1275174,0
+TIGR.US,D,20200122,000000,4.16,4.29,3.97,4.13,1082145,0
+TIGR.US,D,20200123,000000,4.03,4.03,3.855,3.92,595503,0
+TIGR.US,D,20200124,000000,3.95,4.05,3.71,3.75,426922,0
+TIGR.US,D,20200127,000000,3.57,3.9,3.5,3.78,337061,0
+TIGR.US,D,20200128,000000,3.8,3.94,3.75,3.79,262454,0
+TIGR.US,D,20200129,000000,3.79,3.84,3.7,3.73,137475,0
+TIGR.US,D,20200130,000000,3.66,3.67,3.52,3.6,393610,0
+TIGR.US,D,20200131,000000,3.55,3.65,3.5,3.51,382610,0
+TIGR.US,D,20200203,000000,3.5,3.6,3.5,3.57,248599,0
+TIGR.US,D,20200204,000000,3.64,3.75,3.6,3.67,365212,0
+TIGR.US,D,20200205,000000,3.7,3.79,3.58,3.77,255348,0
+TIGR.US,D,20200206,000000,3.77,3.88,3.7267,3.8,301196,0
+TIGR.US,D,20200207,000000,3.75,3.78,3.61,3.61,255097,0
+TIGR.US,D,20200210,000000,3.7,3.72,3.61,3.72,162437,0
+TIGR.US,D,20200211,000000,3.73,4.03,3.7,3.78,1001510,0
+TIGR.US,D,20200212,000000,3.89,3.9,3.68,3.72,744427,0
+TIGR.US,D,20200213,000000,3.71,3.81,3.6,3.64,315133,0
+TIGR.US,D,20200214,000000,3.69,3.7685,3.67,3.7,183675,0
+TIGR.US,D,20200218,000000,3.67,3.78,3.61,3.66,340022,0
+TIGR.US,D,20200219,000000,3.64,3.7227,3.6,3.62,364269,0
+TIGR.US,D,20200220,000000,3.68,3.96,3.67,3.85,593247,0
+TIGR.US,D,20200221,000000,3.85,4.2683,3.74,3.96,1192462,0
+TIGR.US,D,20200224,000000,3.78,3.87,3.71,3.84,478174,0
+TIGR.US,D,20200225,000000,3.85,3.87,3.66,3.69,239852,0
+TIGR.US,D,20200226,000000,3.71,3.8,3.6301,3.69,195315,0
+TIGR.US,D,20200227,000000,3.61,3.65,3.5,3.52,390630,0
+TIGR.US,D,20200228,000000,3.49,3.49,3.32,3.41,419984,0
+TIGR.US,D,20200302,000000,3.51,3.68,3.48,3.64,400097,0
+TIGR.US,D,20200303,000000,3.62,3.6527,3.45,3.6,142741,0
+TIGR.US,D,20200304,000000,3.68,3.68,3.51,3.6,299932,0
+TIGR.US,D,20200305,000000,3.58,3.58,3.48,3.5,170472,0
+TIGR.US,D,20200306,000000,3.41,3.52,3.36,3.45,366806,0
+TIGR.US,D,20200309,000000,3.22,3.26,3.05,3.1,512796,0
+TIGR.US,D,20200310,000000,3.25,3.25,2.9,2.91,986016,0
+TIGR.US,D,20200311,000000,3.01,3.02,2.88,2.92,543739,0
+TIGR.US,D,20200312,000000,2.71,2.8,2.5,2.5,779528,0
+TIGR.US,D,20200313,000000,2.64,2.67,2.5,2.51,387117,0
+TIGR.US,D,20200316,000000,2.31,2.45,2.03,2.38,520937,0
+TIGR.US,D,20200317,000000,2.45,2.5,2.33,2.42,270762,0
+TIGR.US,D,20200318,000000,2.25,2.36,2.17,2.2,405671,0
+TIGR.US,D,20200319,000000,2.22,2.38,2.09,2.36,305803,0
+TIGR.US,D,20200320,000000,2.43,2.58,2.33,2.35,399398,0
+TIGR.US,D,20200323,000000,2.31,2.41,2.26,2.32,389267,0
+TIGR.US,D,20200324,000000,2.48,2.64,2.38,2.64,443561,0
+TIGR.US,D,20200325,000000,3.11,3.18,2.64,2.75,1857094,0
+TIGR.US,D,20200326,000000,2.73,2.85,2.66,2.82,520800,0
+TIGR.US,D,20200327,000000,2.73,2.94,2.68,2.79,326988,0
+TIGR.US,D,20200330,000000,2.78,2.78,2.6,2.66,386353,0
+TIGR.US,D,20200331,000000,2.66,2.82,2.66,2.73,165723,0
+TIGR.US,D,20200401,000000,2.64,2.74,2.61,2.65,298628,0
+TIGR.US,D,20200402,000000,2.61,2.68,2.5,2.57,375178,0
+TIGR.US,D,20200403,000000,2.58,2.64,2.5,2.58,228681,0
+TIGR.US,D,20200406,000000,2.64,2.7,2.57,2.7,260186,0
+TIGR.US,D,20200407,000000,2.71,2.84,2.58,2.58,450322,0
+TIGR.US,D,20200408,000000,2.6,2.655,2.52,2.58,234555,0
+TIGR.US,D,20200409,000000,2.62,2.68,2.535,2.58,238994,0
+TIGR.US,D,20200413,000000,2.62,2.71,2.52,2.61,239714,0
+TIGR.US,D,20200414,000000,2.71,2.75,2.66,2.68,252618,0
+TIGR.US,D,20200415,000000,2.63,2.8527,2.63,2.8,333259,0
+TIGR.US,D,20200416,000000,2.84,3.12,2.75,3.1,529240,0
+TIGR.US,D,20200417,000000,3.2,3.2,2.98,3,295265,0
+TIGR.US,D,20200420,000000,2.95,3.06,2.83,2.86,196090,0
+TIGR.US,D,20200421,000000,2.85,2.8799,2.77,2.85,188532,0
+TIGR.US,D,20200422,000000,2.85,2.95,2.82,2.89,110107,0
+TIGR.US,D,20200423,000000,2.89,2.9409,2.85,2.87,70554,0
+TIGR.US,D,20200424,000000,2.84,2.9,2.82,2.87,101828,0
+TIGR.US,D,20200427,000000,2.9,2.99,2.87,2.92,150912,0
+TIGR.US,D,20200428,000000,3,3.01,2.86,2.885,133409,0
+TIGR.US,D,20200429,000000,2.93,2.96,2.87,2.94,249024,0
+TIGR.US,D,20200430,000000,2.96,2.97,2.86,2.92,73350,0
+TIGR.US,D,20200501,000000,2.89,2.89,2.7,2.7,145236,0
+TIGR.US,D,20200504,000000,2.71,2.76,2.63,2.68,115516,0
+TIGR.US,D,20200505,000000,2.71,2.86,2.67,2.71,151590,0
+TIGR.US,D,20200506,000000,2.7,2.78,2.65,2.77,114340,0
+TIGR.US,D,20200507,000000,2.8,2.89,2.7,2.72,123982,0
+TIGR.US,D,20200508,000000,2.79,2.88,2.79,2.82,55531,0
+TIGR.US,D,20200511,000000,2.77,2.9,2.76,2.9,188775,0
+TIGR.US,D,20200512,000000,2.9,2.9,2.85,2.86,105742,0
+TIGR.US,D,20200513,000000,2.85,2.9027,2.8027,2.81,163211,0
+TIGR.US,D,20200514,000000,2.91,2.95,2.7927,2.87,250560,0
+TIGR.US,D,20200515,000000,2.84,3,2.84,3,214251,0
+TIGR.US,D,20200518,000000,3.05,3.2,3.05,3.14,233006,0
+TIGR.US,D,20200519,000000,3.22,3.37,3.1373,3.32,262819,0
+TIGR.US,D,20200520,000000,3.42,3.49,3.35,3.48,558464,0
+TIGR.US,D,20200521,000000,3.38,3.43,3.285,3.3,244677,0
+TIGR.US,D,20200522,000000,3.26,3.26,3.06,3.08,421176,0
+TIGR.US,D,20200526,000000,3.21,3.47,3.21,3.43,595305,0
+TIGR.US,D,20200527,000000,3.85,3.89,3.56,3.66,1081719,0
+TIGR.US,D,20200528,000000,3.85,3.8625,3.35,3.4,1285117,0
+TIGR.US,D,20200529,000000,3.41,3.42,3.2,3.33,519872,0
+TIGR.US,D,20200601,000000,3.33,3.44,3.2454,3.33,166631,0
+TIGR.US,D,20200602,000000,3.45,3.48,3.35,3.42,685967,0
+TIGR.US,D,20200603,000000,3.48,3.53,3.3873,3.53,421213,0
+TIGR.US,D,20200604,000000,3.5,3.82,3.4573,3.74,612934,0
+TIGR.US,D,20200605,000000,3.8,3.84,3.67,3.8,582550,0
+TIGR.US,D,20200608,000000,3.78,3.84,3.7,3.8,494311,0
+TIGR.US,D,20200609,000000,3.75,4.2,3.67,4.16,546291,0
+TIGR.US,D,20200610,000000,4.11,4.45,3.81,3.96,1498520,0
+TIGR.US,D,20200611,000000,3.73,3.97,3.7,3.83,582405,0
+TIGR.US,D,20200612,000000,3.9,3.9999,3.78,3.89,356753,0
+TIGR.US,D,20200615,000000,3.76,4,3.76,3.96,418533,0
+TIGR.US,D,20200616,000000,4.12,4.13,3.82,3.88,411000,0
+TIGR.US,D,20200617,000000,3.9,4.08,3.88,4.05,407486,0
+TIGR.US,D,20200618,000000,4.05,4.0827,3.98,3.98,204419,0
+TIGR.US,D,20200619,000000,4.06,4.12,4,4.12,435659,0
+TIGR.US,D,20200622,000000,4.2,4.28,4.03,4.06,625006,0
+TIGR.US,D,20200623,000000,4.09,4.44,4.03,4.29,851043,0
+TIGR.US,D,20200624,000000,4.26,4.43,4.12,4.41,644498,0
+TIGR.US,D,20200625,000000,4.33,4.42,4.295,4.35,375437,0
+TIGR.US,D,20200626,000000,4.32,4.355,4.17,4.24,284036,0
+TIGR.US,D,20200629,000000,4.25,4.255,4.02,4.1,425056,0
+TIGR.US,D,20200630,000000,4.11,4.2,4.11,4.16,227299,0
+TIGR.US,D,20200701,000000,4.17,4.19,4.02,4.15,293365,0
+TIGR.US,D,20200702,000000,4.22,4.26,4.12,4.14,690415,0
+TIGR.US,D,20200706,000000,4.8,5.65,4.73,5.5,11566423,0
+TIGR.US,D,20200707,000000,5.06,5.57,5.06,5.49,2227600,0
+TIGR.US,D,20200708,000000,6.44,7.18,6.21,6.9,10730123,0
+TIGR.US,D,20200709,000000,7.49,7.6,6.5,6.97,7221509,0
+TIGR.US,D,20200710,000000,6.8,6.89,6.25,6.41,2608377,0
+TIGR.US,D,20200713,000000,6.66,7.146,6.14,6.3,2956815,0
+TIGR.US,D,20200714,000000,5.98,6.19,5.6,5.87,2749868,0
+TIGR.US,D,20200715,000000,6.2,6.24,5.61,5.78,1658581,0
+TIGR.US,D,20200716,000000,5.52,5.6,5.2,5.31,1701315,0
+TIGR.US,D,20200717,000000,5.46,5.53,5.16,5.32,883232,0
+TIGR.US,D,20200720,000000,5.55,6.1299,5.55,5.83,3699037,0
+TIGR.US,D,20200721,000000,5.9,6.105,5.82,6.06,1021460,0
+TIGR.US,D,20200722,000000,5.71,5.89,5.46,5.58,2781801,0
+TIGR.US,D,20200723,000000,5.6,5.69,5.27,5.31,708119,0
+TIGR.US,D,20200724,000000,5.02,5.37,4.92,5.3,1291767,0
+TIGR.US,D,20200727,000000,5.36,5.4,5.1,5.19,631457,0
+TIGR.US,D,20200728,000000,5.15,5.2,5,5.03,811213,0
+TIGR.US,D,20200729,000000,5.3,5.4,5.08,5.25,857826,0
+TIGR.US,D,20200730,000000,5.13,5.4,5.06,5.39,901932,0
+TIGR.US,D,20200731,000000,5.46,5.48,5.2,5.27,1122476,0
+TIGR.US,D,20200803,000000,5.4,5.83,5.31,5.55,1597763,0
+TIGR.US,D,20200804,000000,5.67,5.71,5.55,5.63,738567,0
+TIGR.US,D,20200805,000000,5.68,5.68,5.38,5.57,953894,0
+TIGR.US,D,20200806,000000,5.68,5.75,5.5,5.52,868103,0
+TIGR.US,D,20200807,000000,5.39,5.46,5.32,5.4,640605,0
+TIGR.US,D,20200810,000000,5.8,5.82,5.4,5.56,1068271,0
+TIGR.US,D,20200811,000000,5.67,5.75,5.49,5.67,774605,0
+TIGR.US,D,20200812,000000,5.77,7.08,5.76,6.88,3634756,0
+TIGR.US,D,20200813,000000,6.54,7.1992,6.3,6.76,3416185,0
+TIGR.US,D,20200814,000000,6.62,6.7185,6.46,6.52,681394,0
+TIGR.US,D,20200817,000000,6.65,7.01,6.53,7,1688136,0
+TIGR.US,D,20200818,000000,6.9,6.94,6.13,6.24,2817131,0
+TIGR.US,D,20200819,000000,6.31,6.37,6.02,6.04,1175911,0
+TIGR.US,D,20200820,000000,5.98,6.15,5.82,6.1,555397,0
+TIGR.US,D,20200821,000000,6.05,6.0999,5.77,5.9,1047558,0
+TIGR.US,D,20200824,000000,5.93,5.95,5.455,5.67,1215320,0
+TIGR.US,D,20200825,000000,5.62,5.85,5.56,5.74,709538,0
+TIGR.US,D,20200826,000000,5.68,5.7,5.44,5.57,1205169,0
+TIGR.US,D,20200827,000000,5.53,5.88,5.45,5.74,1301134,0
+TIGR.US,D,20200828,000000,5.83,5.8442,5.55,5.58,700606,0
+TIGR.US,D,20200831,000000,5.57,5.57,5.3,5.37,997568,0
+TIGR.US,D,20200901,000000,5.35,5.4,5.25,5.3,861719,0
+TIGR.US,D,20200902,000000,5.3,5.34,5.06,5.11,828773,0
+TIGR.US,D,20200903,000000,5.05,5.18,4.86,5.01,870233,0
+TIGR.US,D,20200904,000000,4.94,5.09,4.6,4.94,1235076,0
+TIGR.US,D,20200908,000000,4.75,4.88,4.63,4.7,553475,0
+TIGR.US,D,20200909,000000,4.82,4.89,4.72,4.76,756130,0
+TIGR.US,D,20200910,000000,4.8,4.8,4.69,4.69,413974,0
+TIGR.US,D,20200911,000000,4.71,4.76,4.65,4.69,234977,0
+TIGR.US,D,20200914,000000,4.75,4.94,4.7052,4.83,346213,0
+TIGR.US,D,20200915,000000,4.91,5.14,4.85,4.97,527713,0
+TIGR.US,D,20200916,000000,5,5.0585,4.9,4.93,299154,0
+TIGR.US,D,20200917,000000,4.85,5.03,4.8,4.86,268457,0
+TIGR.US,D,20200918,000000,5,5.06,4.87,4.93,281640,0
+TIGR.US,D,20200921,000000,4.8,4.84,4.575,4.69,627587,0
+TIGR.US,D,20200922,000000,4.72,4.72,4.61,4.69,128237,0
+TIGR.US,D,20200923,000000,4.7,4.75,4.47,4.47,265444,0
+TIGR.US,D,20200924,000000,4.44,4.85,4.33,4.65,472640,0
+TIGR.US,D,20200925,000000,4.65,4.7478,4.57,4.72,158888,0
+TIGR.US,D,20200928,000000,4.78,4.89,4.68,4.69,239676,0
+TIGR.US,D,20200929,000000,4.71,4.74,4.62,4.69,174678,0
+TIGR.US,D,20200930,000000,4.7,4.8527,4.7,4.74,250358,0
+TIGR.US,D,20201001,000000,4.75,4.87,4.68,4.7,212392,0
+TIGR.US,D,20201002,000000,4.56,4.76,4.56,4.69,195885,0
+TIGR.US,D,20201005,000000,4.69,4.78,4.66,4.67,212228,0
+TIGR.US,D,20201006,000000,4.77,5.17,4.68,5,942543,0
+TIGR.US,D,20201007,000000,5.12,5.35,5.05,5.16,673243,0
+TIGR.US,D,20201008,000000,5.25,5.29,5.21,5.25,255962,0
+TIGR.US,D,20201009,000000,5.28,5.38,5.15,5.23,301213,0
+TIGR.US,D,20201012,000000,5.3,5.345,5.03,5.05,690262,0
+TIGR.US,D,20201013,000000,5.12,5.13,4.94,4.95,415849,0
+TIGR.US,D,20201014,000000,5,5.06,4.72,4.73,902922,0
+TIGR.US,D,20201015,000000,4.7,4.9,4.56,4.57,931297,0
+TIGR.US,D,20201016,000000,4.74,4.85,4.63,4.74,310987,0
+TIGR.US,D,20201019,000000,4.74,4.79,4.62,4.68,277924,0
+TIGR.US,D,20201020,000000,4.72,4.84,4.69,4.72,333200,0
+TIGR.US,D,20201021,000000,4.82,4.83,4.7,4.76,339095,0
+TIGR.US,D,20201022,000000,4.72,4.8384,4.72,4.81,352263,0
+TIGR.US,D,20201023,000000,4.81,5.08,4.74,5.06,471374,0
+TIGR.US,D,20201026,000000,4.96,4.995,4.65,4.82,527632,0
+TIGR.US,D,20201027,000000,4.77,4.945,4.755,4.87,287952,0
+TIGR.US,D,20201028,000000,4.8,4.81,4.67,4.77,317213,0
+TIGR.US,D,20201029,000000,4.76,4.84,4.7,4.74,261884,0
+TIGR.US,D,20201030,000000,4.73,4.74,4.48,4.55,549855,0
+TIGR.US,D,20201102,000000,4.61,4.69,4.3,4.35,520314,0
+TIGR.US,D,20201103,000000,4.4,4.4915,4.33,4.38,455240,0
+TIGR.US,D,20201104,000000,4.46,4.5,4.38,4.47,462909,0
+TIGR.US,D,20201105,000000,4.6,4.78,4.575,4.72,492696,0
+TIGR.US,D,20201106,000000,4.7,5.13,4.6973,4.97,768652,0
+TIGR.US,D,20201109,000000,5.2562,5.2562,5,5.22,1014329,0
+TIGR.US,D,20201110,000000,5.15,5.2,4.8342,4.94,613428,0
+TIGR.US,D,20201111,000000,4.9,5.2,4.86,5.09,646867,0
+TIGR.US,D,20201112,000000,5.16,5.25,5.02,5.08,1059696,0
+TIGR.US,D,20201113,000000,5.11,5.42,5.11,5.38,1916601,0
+TIGR.US,D,20201116,000000,6.05,6.1,5.68,5.96,2333214,0
+TIGR.US,D,20201117,000000,5.8,6.2,5.68,6.13,1277688,0
+TIGR.US,D,20201118,000000,6.22,6.29,5.6,5.64,1643817,0
+TIGR.US,D,20201119,000000,5.9,7.38,5.75,7.17,5206424,0
+TIGR.US,D,20201120,000000,7.04,7.25,6.78,7.15,3072155,0
+TIGR.US,D,20201123,000000,7.35,7.41,6.94,7.1,4299379,0
+TIGR.US,D,20201124,000000,7.12,7.18,6.82,6.95,2086008,0
+TIGR.US,D,20201125,000000,6.45,6.9,5.81,6.65,7326122,0
+TIGR.US,D,20201127,000000,6.69,6.81,6.19,6.24,1941328,0
+TIGR.US,D,20201130,000000,6.18,6.24,5.75,5.94,1753459,0
+TIGR.US,D,20201201,000000,5.94,6,5.28,5.35,2920374,0
+TIGR.US,D,20201202,000000,5.35,5.85,5.28,5.42,2421379,0
+TIGR.US,D,20201203,000000,5.65,5.95,5.52,5.72,2258366,0
+TIGR.US,D,20201204,000000,5.72,5.8099,5.44,5.51,1084915,0
+TIGR.US,D,20201207,000000,5.51,5.63,5.45,5.52,747768,0
+TIGR.US,D,20201208,000000,5.6506,5.78,5.47,5.54,1635883,0
+TIGR.US,D,20201209,000000,5.52,5.542,5.32,5.35,1102391,0
+TIGR.US,D,20201210,000000,5.34,5.5153,5.12,5.49,1143527,0
+TIGR.US,D,20201211,000000,5.4,5.61,5.27,5.35,832050,0
+TIGR.US,D,20201214,000000,5.39,5.9,5.385,5.67,1615003,0
+TIGR.US,D,20201215,000000,5.77,5.79,5.52,5.62,801976,0
+TIGR.US,D,20201216,000000,5.68,5.71,5.45,5.51,816859,0
+TIGR.US,D,20201217,000000,5.56,6.13,5.53,6.11,2131653,0
+TIGR.US,D,20201218,000000,6.12,6.47,5.85,6.11,3157790,0
+TIGR.US,D,20201221,000000,5.99,6.18,5.62,5.9,1400285,0
+TIGR.US,D,20201222,000000,6.22,8.32,6.22,7.88,11523696,0
+TIGR.US,D,20201223,000000,7.54,7.58,6.8701,6.94,6033027,0
+TIGR.US,D,20201224,000000,7.16,7.17,6.55,6.79,1830891,0
+TIGR.US,D,20201228,000000,6.84,6.92,6.43,6.61,1812195,0
+TIGR.US,D,20201229,000000,6.7,7.34,6.54,7.29,5385817,0
+TIGR.US,D,20201230,000000,7.4,7.58,6.98,7.23,3661875,0
+TIGR.US,D,20201231,000000,7.2,8.45,7.11,7.94,10043117,0
+TIGR.US,D,20210104,000000,8.12,9.18,7.32,8.66,14588544,0
+TIGR.US,D,20210105,000000,8.48,9.84,8.2,9.57,12531717,0
+TIGR.US,D,20210106,000000,9.3201,9.98,8.85,9.25,6556216,0
+TIGR.US,D,20210107,000000,9.3135,9.77,9.14,9.35,2894739,0
+TIGR.US,D,20210108,000000,9.65,10.98,9.26,10.75,9340914,0
+TIGR.US,D,20210111,000000,10.23,10.83,9.81,9.89,5784149,0
+TIGR.US,D,20210112,000000,10.33,12.45,10.0701,12.19,11425892,0
+TIGR.US,D,20210113,000000,12.5,13.77,11.51,12.48,12921461,0
+TIGR.US,D,20210114,000000,12.95,14.6,12.6,13.75,9613078,0
+TIGR.US,D,20210115,000000,13.95,15.25,12.83,13.91,10206163,0
+TIGR.US,D,20210119,000000,14.68,15.86,14.5,14.93,9408256,0
+TIGR.US,D,20210120,000000,15.9,16.09,14.2601,14.88,6460469,0
+TIGR.US,D,20210121,000000,14.35,18.88,14.1,18.41,15424932,0
+TIGR.US,D,20210122,000000,17.84,18.09,16.58,17.76,10049672,0
+TIGR.US,D,20210125,000000,19.1,20.09,15.34,17.48,11449036,0
+TIGR.US,D,20210126,000000,18.33,18.33,16.87,17.22,5964479,0
+TIGR.US,D,20210127,000000,16,17.835,15.65,16.36,6501605,0
+TIGR.US,D,20210128,000000,16.38,16.78,15.5,16.48,4017962,0
+TIGR.US,D,20210129,000000,16.4,17.181,15.1,15.78,6006178,0
+TIGR.US,D,20210201,000000,16.15,19.3,15.91,18.7,7606771,0
+TIGR.US,D,20210202,000000,20.19,21.99,18.85,20.2,13581661,0
+TIGR.US,D,20210203,000000,21.0164,24.65,20.75,23.47,18498825,0
+TIGR.US,D,20210204,000000,24.3349,27.98,24.26,27.05,16701240,0
+TIGR.US,D,20210205,000000,25.98,27.55,23.02,26.15,13523244,0
+TIGR.US,D,20210208,000000,25.85,27.58,25.7,26.58,6116860,0
+TIGR.US,D,20210209,000000,28.5,30.013,27.11,28.85,13320827,0
+TIGR.US,D,20210210,000000,31.35,31.85,29.06,29.45,12809521,0
+TIGR.US,D,20210211,000000,29.45,29.7,26.37,27.85,7655794,0
+TIGR.US,D,20210212,000000,26.24,30.9599,25.93,29.97,6796762,0
+TIGR.US,D,20210216,000000,31.3128,37.33,30.41,36.72,14765649,0
+TIGR.US,D,20210217,000000,35.7937,37.54,32.362,34.2,10656285,0
+TIGR.US,D,20210218,000000,32.38,33.17,29.52,31.42,8663541,0
+TIGR.US,D,20210219,000000,35.47,38.5,34.115,34.98,16664517,0
+TIGR.US,D,20210222,000000,33.2,34.76,30.2993,31.1,9954823,0
+TIGR.US,D,20210223,000000,27.4986,29.48,24.5,27.98,13573729,0
+TIGR.US,D,20210224,000000,28.1,29.0699,26.16,26.97,7893332,0
+TIGR.US,D,20210225,000000,26.64,28.4999,24.34,24.76,8925096,0
+TIGR.US,D,20210226,000000,24.982,25.879,22.6,23.85,11544738,0
+TIGR.US,D,20210301,000000,25.7,26.43,24.8,25.71,6975611,0
+TIGR.US,D,20210302,000000,25.79,27.18,23.23,23.75,7124336,0
+TIGR.US,D,20210303,000000,23.8,24.73,21.17,21.96,9720761,0
+TIGR.US,D,20210304,000000,20.85,22.13,19.46,20.33,10244982,0
+TIGR.US,D,20210305,000000,21,21.2962,16.2711,19.3,13749601,0
+TIGR.US,D,20210308,000000,18.76,18.92,16.51,16.69,8130994,0
+TIGR.US,D,20210309,000000,17.5,20.17,17.02,19.62,10438467,0
+TIGR.US,D,20210310,000000,21.83,21.99,18.61,19.23,11746356,0
+TIGR.US,D,20210311,000000,20.2937,23.85,20.1,23.77,10013113,0
+TIGR.US,D,20210312,000000,21.825,24.58,21.42,23.74,7764155,0
+TIGR.US,D,20210315,000000,24.27,24.34,21.78,22.6,7641932,0
+TIGR.US,D,20210316,000000,23.5706,23.8,20.41,21.27,7579363,0
+TIGR.US,D,20210317,000000,20.0235,21.85,19.7,21.41,5184575,0
+TIGR.US,D,20210318,000000,20.76,22.1699,20.75,20.99,4055780,0
+TIGR.US,D,20210319,000000,21.13,21.24,19.81,20.76,4054573,0
+TIGR.US,D,20210322,000000,20.96,20.97,18.9,19.22,6112307,0
+TIGR.US,D,20210323,000000,18.6035,19.3,17.5,17.8,6665119,0
+TIGR.US,D,20210324,000000,18.29,18.29,15.75,16.02,8572283,0
+TIGR.US,D,20210325,000000,14.3809,16.58,14.151,16.43,9583164,0
+TIGR.US,D,20210326,000000,17.51,17.51,13.0101,14.47,21687400,0
+TIGR.US,D,20210329,000000,14.9183,15.35,13.86,14.29,8779187,0
+TIGR.US,D,20210330,000000,14.49,14.88,12.87,14.71,11067232,0
+TIGR.US,D,20210331,000000,14.8552,18.08,14.56,17.79,21426550,0
+TIGR.US,D,20210401,000000,18.88,19.85,16.8,17.58,17886453,0
+TIGR.US,D,20210405,000000,18,18.14,16.71,17,6011573,0
+TIGR.US,D,20210406,000000,16.65,19.12,16.15,18.41,8439530,0
+TIGR.US,D,20210407,000000,17.88,18.3,16.65,16.83,5893518,0
+TIGR.US,D,20210408,000000,17.24,19.48,16.91,19.2,10922517,0
+TIGR.US,D,20210409,000000,18.15,20.25,18.1,19.96,11423105,0
+TIGR.US,D,20210412,000000,19.58,20.88,18,18.41,11889108,0
+TIGR.US,D,20210413,000000,18.5726,19.48,17.26,17.96,8197707,0
+TIGR.US,D,20210414,000000,18.24,21.35,18.055,19.88,17803772,0
+TIGR.US,D,20210415,000000,20.5035,20.69,18.02,18.92,10479208,0
+TIGR.US,D,20210416,000000,18.93,19.38,18.09,19.17,6217834,0
+TIGR.US,D,20210419,000000,18.77,20.51,18.51,20.21,11210729,0
+TIGR.US,D,20210420,000000,19.7662,19.8,16.42,17.36,12609499,0
+TIGR.US,D,20210421,000000,16.9,18.59,16.8,18.11,6773108,0
+TIGR.US,D,20210422,000000,18.26,19.7,17.63,18.33,9087197,0
+TIGR.US,D,20210423,000000,19.08,21.1,18.75,20.93,9875472,0
+TIGR.US,D,20210426,000000,21.33,22.419,20.31,21.81,8767904,0
+TIGR.US,D,20210427,000000,22.0738,22.25,20.761,21.3,4876940,0
+TIGR.US,D,20210428,000000,21.25,23.3,21.09,22.48,9651785,0
+TIGR.US,D,20210429,000000,22.9458,22.9458,20.88,21.51,5680500,0
+TIGR.US,D,20210430,000000,20.34,22.42,20.11,21.36,4119200,0
+TIGR.US,D,20210503,000000,21.16,21.24,19.05,19.44,6000973,0
+TIGR.US,D,20210504,000000,19.42,19.79,18.47,19.33,4194762,0
+TIGR.US,D,20210505,000000,19.6,20.15,18.0315,18.58,3923726,0
+TIGR.US,D,20210506,000000,18.63,18.72,16.72,17.14,6410141,0
+TIGR.US,D,20210507,000000,17.75,18.1,16.665,17.06,4676339,0
+TIGR.US,D,20210510,000000,16.66,16.69,15.36,15.53,6638458,0
+TIGR.US,D,20210511,000000,14.68,16.34,14.4,15.93,8506205,0
+TIGR.US,D,20210512,000000,16.2534,16.7166,14.93,15.06,8054475,0
+TIGR.US,D,20210513,000000,15.51,15.97,14.21,14.66,6118675,0
+TIGR.US,D,20210514,000000,15.25,17.05,15.25,16.79,6884424,0
+TIGR.US,D,20210517,000000,16.66,17.3,16.18,17.08,4459193,0
+TIGR.US,D,20210518,000000,17.4379,18.18,16.87,17.42,4709236,0
+TIGR.US,D,20210519,000000,16.94,17.98,16.69,17.6,5253433,0
+TIGR.US,D,20210520,000000,17.86,18.15,17.42,17.73,3421563,0
+TIGR.US,D,20210521,000000,17.79,17.83,16.92,17.39,3428368,0
+TIGR.US,D,20210524,000000,17.34,17.73,16.58,17.14,4646018,0
+TIGR.US,D,20210525,000000,18.75,21,18.69,19.7,30853372,0
+TIGR.US,D,20210526,000000,20.4358,22.44,19.12,22.21,14896287,0
+TIGR.US,D,20210527,000000,22.13,22.9154,21.235,22.2,16457172,0
+TIGR.US,D,20210528,000000,21.93,23.95,21.9,22.79,10139096,0
+TIGR.US,D,20210601,000000,23.84,24.7,23.08,24.21,8421547,0
+TIGR.US,D,20210602,000000,23.5865,24.2,22.03,23.06,8434700,0
+TIGR.US,D,20210603,000000,22.32,26.2,22.2,24.86,11357475,0
+TIGR.US,D,20210604,000000,26,28.38,25.06,26.7,15705779,0
+TIGR.US,D,20210607,000000,26.8671,27.72,25.68,26.79,8463507,0
+TIGR.US,D,20210608,000000,24.75,26.45,24.49,25.09,10955869,0
+TIGR.US,D,20210609,000000,25.9,28.9,25.53,26.92,20323390,0
+TIGR.US,D,20210610,000000,28.1668,28.25,25.33,25.72,10152445,0
+TIGR.US,D,20210611,000000,26,28.75,25.62,28.56,12783767,0
+TIGR.US,D,20210614,000000,29.1433,29.46,27.12,28.55,9328221,0
+TIGR.US,D,20210615,000000,27.88,29.93,23.1,23.9,18362011,0
+TIGR.US,D,20210616,000000,23.99,25.12,22.65,24.51,11867403,0
+TIGR.US,D,20210617,000000,24.3812,26.14,24.36,24.95,10553617,0
+TIGR.US,D,20210618,000000,25.55,26.25,24.43,25.04,7117936,0
+TIGR.US,D,20210621,000000,25.14,25.36,22.259,23.01,10166425,0
+TIGR.US,D,20210622,000000,23.01,24.47,22.75,24.08,6043058,0
+TIGR.US,D,20210623,000000,24.23,26.84,24.23,26.62,10533798,0
+TIGR.US,D,20210624,000000,26.83,27.3,25.4,26.86,7709117,0
+TIGR.US,D,20210625,000000,27.68,28.71,26.07,27.08,9063498,0
+TIGR.US,D,20210628,000000,27.445,28.45,27.11,28.32,7035340,0
+TIGR.US,D,20210629,000000,28.01,29.7,27.59,29.28,7227455,0
+TIGR.US,D,20210630,000000,29.09,29.58,28.28,28.98,4224823,0
+TIGR.US,D,20210701,000000,28.74,29.45,26,26.17,9065394,0
+TIGR.US,D,20210702,000000,26.7877,27.15,25.2,25.57,4585263,0
+TIGR.US,D,20210706,000000,22.92,23.08,21.3187,21.89,18848994,0
+TIGR.US,D,20210707,000000,22.655,22.7,20.5,20.79,9139736,0
+TIGR.US,D,20210708,000000,19.32,20.65,18.86,20.22,9374322,0
+TIGR.US,D,20210709,000000,21.05,21.24,19.56,20.51,7593427,0
+TIGR.US,D,20210712,000000,20.51,21.06,19.42,19.89,4925890,0
+TIGR.US,D,20210713,000000,19.79,20.45,19.51,19.72,4972043,0
+TIGR.US,D,20210714,000000,19.3,19.8599,17.59,18.17,7602603,0
+TIGR.US,D,20210715,000000,18.23,19.61,18.23,18.57,7061275,0
+TIGR.US,D,20210716,000000,18.79,18.81,17.64,17.92,5784174,0
+TIGR.US,D,20210719,000000,17.45,17.95,17.05,17.77,5865863,0
+TIGR.US,D,20210720,000000,18.04,18.1699,16.6,18,7075266,0
+TIGR.US,D,20210721,000000,18.0032,20.31,17.9,19.67,9339855,0
+TIGR.US,D,20210722,000000,19.68,19.8,17.66,18.07,8771311,0
+TIGR.US,D,20210723,000000,17.24,17.8,16.1,16.88,10833435,0
+TIGR.US,D,20210726,000000,15.7,17.75,15.45,16.68,11507703,0
+TIGR.US,D,20210727,000000,16.45,16.66,13.66,14.53,15087661,0
+TIGR.US,D,20210728,000000,15.98,17.54,15.6557,17.06,12205717,0
+TIGR.US,D,20210729,000000,17.89,17.93,15.92,16.16,8943027,0
+TIGR.US,D,20210730,000000,15.6035,16.86,15.53,15.95,6457370,0
+TIGR.US,D,20210802,000000,16.32,17.81,16.19,17.4,7566550,0
+TIGR.US,D,20210803,000000,17.2053,17.4,16.22,16.75,4652158,0
+TIGR.US,D,20210804,000000,17.29,18.44,16.722,16.85,9306355,0
+TIGR.US,D,20210805,000000,16.93,17.48,16.51,16.75,3948698,0
+TIGR.US,D,20210806,000000,17.09,17.26,16.61,17.24,4033902,0
+TIGR.US,D,20210809,000000,17.67,18.83,16.9,18.32,6764126,0
+TIGR.US,D,20210810,000000,18.6,19.08,17.27,17.71,5610986,0
+TIGR.US,D,20210811,000000,17.7999,17.82,16.72,17.09,4196645,0
+TIGR.US,D,20210812,000000,16.89,17.37,16.32,16.9,3724805,0
+TIGR.US,D,20210813,000000,16.81,17.67,16.02,16.07,5573681,0
+TIGR.US,D,20210816,000000,15.79,15.87,14.51,14.75,8178001,0
+TIGR.US,D,20210817,000000,14.081,14.98,13.86,14.09,9899947,0
+TIGR.US,D,20210818,000000,14.75,15.9,13.82,14.83,9668494,0
+TIGR.US,D,20210819,000000,14.4035,14.98,12.56,12.92,15887782,0
+TIGR.US,D,20210820,000000,13.5056,14.44,13.2,13.27,11386322,0
+TIGR.US,D,20210823,000000,13.62,13.6582,12.701,13.3,10894457,0
+TIGR.US,D,20210824,000000,14.0717,15,13.97,14.62,12427356,0
+TIGR.US,D,20210825,000000,14.14,14.34,13.691,13.92,7774475,0
+TIGR.US,D,20210826,000000,13.625,14.34,13.49,13.68,4713333,0
+TIGR.US,D,20210827,000000,13.5198,13.6699,12.75,12.91,9960393,0
+TIGR.US,D,20210830,000000,12.8,13.7111,11.96,13.41,12479232,0
+TIGR.US,D,20210831,000000,13.25,13.905,13.11,13.78,7484385,0
+TIGR.US,D,20210901,000000,13.77,15.12,13.66,14.63,10100117,0
+TIGR.US,D,20210902,000000,14.93,15.12,14.06,14.3,7106989,0
+TIGR.US,D,20210903,000000,14.39,14.74,13.6,13.75,8347839,0
+TIGR.US,D,20210907,000000,14.27,14.8283,13.88,14,8837530,0
+TIGR.US,D,20210908,000000,13.99,14.036,12.9,13.26,8871655,0
+TIGR.US,D,20210909,000000,13.04,13.58,12.74,13.38,5873940,0
+TIGR.US,D,20210910,000000,14.0828,15.8,14.034,14.53,28486352,0
+TIGR.US,D,20210913,000000,14.8263,14.88,13.56,13.79,8627416,0
+TIGR.US,D,20210914,000000,13.9117,14.2,13.4,13.41,4503973,0
+TIGR.US,D,20210915,000000,13.34,13.73,12.9,13.61,4871910,0
+TIGR.US,D,20210916,000000,13.29,13.55,12.9,12.93,4843672,0
+TIGR.US,D,20210917,000000,13.27,13.28,12.66,12.9,5959524,0
+TIGR.US,D,20210920,000000,12.2,12.49,11.42,11.79,9575334,0
+TIGR.US,D,20210921,000000,11.97,12.15,11.74,11.86,4396967,0
+TIGR.US,D,20210922,000000,12.05,12.9,12.04,12.42,6359891,0
+TIGR.US,D,20210923,000000,12.6,12.6695,11.97,12.4,3504321,0
+TIGR.US,D,20210924,000000,12.05,12.09,11.37,11.49,9044435,0
+TIGR.US,D,20210927,000000,11.3102,11.58,10.815,11.53,6976617,0
+TIGR.US,D,20210928,000000,11.31,11.42,10.5,10.63,10450515,0
+TIGR.US,D,20210929,000000,10.71,10.86,10.23,10.35,6714093,0
+TIGR.US,D,20210930,000000,10.41,10.82,10.36,10.59,6036303,0
+TIGR.US,D,20211001,000000,10.65,10.78,10.1473,10.42,5034912,0
+TIGR.US,D,20211004,000000,10.13,10.199,9.63,9.83,7608232,0
+TIGR.US,D,20211005,000000,9.83,10.35,9.83,9.99,4750747,0
+TIGR.US,D,20211006,000000,9.69,10.065,9.65,10.01,4321210,0
+TIGR.US,D,20211007,000000,10.621,11.3,10.55,10.69,11687501,0
+TIGR.US,D,20211008,000000,10.79,11.15,10.6,10.7,4112640,0
+TIGR.US,D,20211011,000000,11.12,11.44,10.66,10.67,4673126,0
+TIGR.US,D,20211012,000000,10.65,10.73,10.05,10.15,5045266,0
+TIGR.US,D,20211013,000000,10.31,10.43,9.92,10.38,5173559,0
+TIGR.US,D,20211014,000000,8.93,9.06,7.88,8.18,43052441,0
+TIGR.US,D,20211015,000000,8.05,8.53,7.68,7.91,23359072,0
+TIGR.US,D,20211018,000000,7.36,8.08,7.27,7.77,15503840,0
+TIGR.US,D,20211019,000000,8,8.54,7.98,8.42,13430809,0
+TIGR.US,D,20211020,000000,8.745,8.898,8.22,8.28,8857518,0
+TIGR.US,D,20211021,000000,8.2,9.5,8.18,8.89,19924764,0
+TIGR.US,D,20211022,000000,8.86,9.19,8.54,8.66,8489402,0
+TIGR.US,D,20211025,000000,8.68,8.99,8.375,8.86,5645418,0
+TIGR.US,D,20211026,000000,10.5,10.8,8.52,8.67,27272842,0
+TIGR.US,D,20211027,000000,8.57,9.31,8.44,8.85,10868633,0
+TIGR.US,D,20211028,000000,7.11,7.54,7.07,7.34,25056852,0
+TIGR.US,D,20211029,000000,7.2,7.35,6.46,6.47,20170501,0
+TIGR.US,D,20211101,000000,6.68,7.32,6.55,7.28,10116452,0
+TIGR.US,D,20211102,000000,7,7.2189,6.75,6.94,6413395,0
+TIGR.US,D,20211103,000000,7.26,7.46,6.94,7.06,7025238,0
+TIGR.US,D,20211104,000000,7.1,7.25,6.82,6.9,5419924,0
+TIGR.US,D,20211105,000000,6.99,7.16,6.7764,6.81,4648254,0
+TIGR.US,D,20211108,000000,6.75,7.07,6.66,6.91,5327985,0
+TIGR.US,D,20211109,000000,6.91,6.91,6.66,6.8,3960612,0
+TIGR.US,D,20211110,000000,6.73,6.92,6.55,6.61,5052233,0
+TIGR.US,D,20211111,000000,6.7335,7.24,6.68,7.12,7944908,0
+TIGR.US,D,20211112,000000,7.06,7.38,6.97,7.34,4545025,0
+TIGR.US,D,20211115,000000,7.36,7.77,7.12,7.34,5500664,0
+TIGR.US,D,20211116,000000,7.47,7.63,7.1,7.28,5225145,0
+TIGR.US,D,20211117,000000,7.26,7.3,6.8,6.86,5589921,0
+TIGR.US,D,20211118,000000,6.81,6.89,6.51,6.58,4267595,0
+TIGR.US,D,20211119,000000,6.65,6.792,6.495,6.52,3372110,0
+TIGR.US,D,20211122,000000,6.59,6.67,6.025,6.25,7520173,0
+TIGR.US,D,20211123,000000,6.25,6.46,5.97,6.38,6722649,0
+TIGR.US,D,20211124,000000,6.36,6.45,6.08,6.4,4432525,0
+TIGR.US,D,20211126,000000,6.1,6.25,5.84,5.91,4854083,0
+TIGR.US,D,20211129,000000,6.02,6.115,5.81,6.07,6003564,0
+TIGR.US,D,20211130,000000,6.1227,6.18,5.56,6.04,14335984,0
+TIGR.US,D,20211201,000000,5.98,6.055,5.35,5.48,6886276,0
+TIGR.US,D,20211202,000000,5.44,5.575,5.08,5.28,7178780,0
+TIGR.US,D,20211203,000000,4.9,5.64,4.625,5.57,14146542,0
+TIGR.US,D,20211206,000000,5.3775,5.88,5.26,5.87,6893769,0
+TIGR.US,D,20211207,000000,6.02,6.13,5.8,6.03,5695366,0
+TIGR.US,D,20211208,000000,5.9,6.32,5.72,6.11,4555880,0
+TIGR.US,D,20211209,000000,6.02,6.275,5.815,5.83,2603537,0
+TIGR.US,D,20211210,000000,5.93,6.04,5.71,5.77,2807142,0
+TIGR.US,D,20211213,000000,5.72,5.74,5.38,5.43,2179733,0
+TIGR.US,D,20211214,000000,5.3071,5.58,5.3,5.37,2836800,0
+TIGR.US,D,20211215,000000,5.31,5.36,5.04,5.31,3033994,0
+TIGR.US,D,20211216,000000,5.35,5.35,4.83,4.87,5672929,0
+TIGR.US,D,20211217,000000,4.16,5.08,4.16,4.95,15107613,0
+TIGR.US,D,20211220,000000,4.7,4.945,4.65,4.82,3906251,0
+TIGR.US,D,20211221,000000,4.88,5.04,4.85,4.97,3989255,0
+TIGR.US,D,20211222,000000,4.94,5.09,4.76,4.8,2618274,0
+TIGR.US,D,20211223,000000,4.81,4.955,4.66,4.9,2947538,0
+TIGR.US,D,20211227,000000,4.955,5.27,4.8605,4.91,4426556,0
+TIGR.US,D,20211228,000000,4.94,4.98,4.705,4.79,2539667,0
+TIGR.US,D,20211229,000000,4.78,4.78,4.5,4.5,3471512,0
+TIGR.US,D,20211230,000000,4.61,5.145,4.58,4.94,8089389,0
+TIGR.US,D,20211231,000000,4.83,5.07,4.76,4.91,2995727,0
+TIGR.US,D,20220103,000000,4.96,5.06,4.78,4.82,2920665,0
+TIGR.US,D,20220104,000000,4.93,4.93,4.435,4.49,4935551,0
+TIGR.US,D,20220105,000000,4.42,4.63,4.13,4.2,5447664,0
+TIGR.US,D,20220106,000000,4.31,4.43,4.08,4.34,5086777,0
+TIGR.US,D,20220107,000000,4.41,4.59,4.3,4.33,3381676,0
+TIGR.US,D,20220110,000000,4.33,4.38,4.175,4.35,2504374,0
+TIGR.US,D,20220111,000000,4.37,4.64,4.3,4.56,3164200,0
+TIGR.US,D,20220112,000000,4.742,4.98,4.552,4.63,3557966,0
+TIGR.US,D,20220113,000000,4.54,4.64,4.37,4.38,2340188,0
+TIGR.US,D,20220114,000000,4.5,4.545,4.26,4.38,1771851,0
+TIGR.US,D,20220118,000000,4.27,4.719,4.262,4.51,4291207,0
+TIGR.US,D,20220119,000000,4.63,4.73,4.45,4.56,3226264,0
+TIGR.US,D,20220120,000000,4.87,5.21,4.65,4.92,6710741,0
+TIGR.US,D,20220121,000000,4.86,4.98,4.61,4.71,5289789,0
+TIGR.US,D,20220124,000000,4.51,4.54,4.09,4.36,6116683,0
+TIGR.US,D,20220125,000000,4.25,4.48,4.14,4.32,3521537,0
+TIGR.US,D,20220126,000000,4.39,4.4334,4.02,4.03,3188255,0
+TIGR.US,D,20220127,000000,4.09,4.09,3.79,3.8,3678013,0
+TIGR.US,D,20220128,000000,3.81,3.89,3.61,3.85,3091831,0
+TIGR.US,D,20220131,000000,3.95,4.31,3.93,4.28,2974648,0
+TIGR.US,D,20220201,000000,4.31,4.495,4.16,4.43,3107610,0
+TIGR.US,D,20220202,000000,4.48,4.48,4.138,4.19,2073062,0
+TIGR.US,D,20220203,000000,4.11,4.23,4.005,4.01,1496787,0
+TIGR.US,D,20220204,000000,4.05,4.23,3.99,4.17,1331051,0
+TIGR.US,D,20220207,000000,4.16,4.35,4.035,4.04,2433247,0
+TIGR.US,D,20220208,000000,3.99,4.24,3.985,4.23,3033469,0
+TIGR.US,D,20220209,000000,4.32,4.5,4.23,4.48,3188631,0
+TIGR.US,D,20220210,000000,4.3,4.73,4.3,4.4,2771481,0
+TIGR.US,D,20220211,000000,4.44,4.72,4.44,4.58,2860084,0
+TIGR.US,D,20220214,000000,4.47,4.69,4.3601,4.4,2659459,0
+TIGR.US,D,20220215,000000,4.53,4.94,4.515,4.92,2805826,0
+TIGR.US,D,20220216,000000,4.92,5.175,4.82,4.95,4505199,0
+TIGR.US,D,20220217,000000,4.96,5.1799,4.81,4.83,3596377,0
+TIGR.US,D,20220218,000000,4.74,4.86,4.6,4.64,2679106,0
+TIGR.US,D,20220222,000000,4.4743,4.58,4.1,4.12,4752065,0
+TIGR.US,D,20220223,000000,4.25,4.37,4.05,4.07,2228390,0
+TIGR.US,D,20220224,000000,3.69,4.4,3.69,4.39,4323606,0
+TIGR.US,D,20220225,000000,4.39,4.605,4.3073,4.52,3865512,0
+TIGR.US,D,20220228,000000,4.39,4.655,4.39,4.51,2225613,0
+TIGR.US,D,20220301,000000,4.51,4.695,4.44,4.52,1550927,0
+TIGR.US,D,20220302,000000,4.52,4.53,4.222,4.42,2261832,0
+TIGR.US,D,20220303,000000,4.45,4.45,4.08,4.15,3138936,0
+TIGR.US,D,20220304,000000,4.1,4.2527,3.945,3.98,3913500,0
+TIGR.US,D,20220307,000000,3.95,4.075,3.69,3.7,6021713,0
+TIGR.US,D,20220308,000000,3.73,3.95,3.6,3.76,3509534,0
+TIGR.US,D,20220309,000000,3.92,4.0827,3.878,3.95,2461183,0
+TIGR.US,D,20220310,000000,3.81,3.86,3.48,3.6,4023905,0
+TIGR.US,D,20220311,000000,3.748,3.75,3.15,3.16,4715781,0
+TIGR.US,D,20220314,000000,2.87,3.05,2.77,2.8,6317327,0
+TIGR.US,D,20220315,000000,2.75,3.1,2.68,3.08,4236812,0
+TIGR.US,D,20220316,000000,3.88,4.095,3.48,4.03,13859278,0
+TIGR.US,D,20220317,000000,3.84,4.1,3.67,4.1,5677675,0
+TIGR.US,D,20220318,000000,4.27,5.9,4.2,5.48,22683601,0
+TIGR.US,D,20220321,000000,5.24,5.99,5.1809,5.57,11249165,0
+TIGR.US,D,20220322,000000,5.94,6.705,5.76,6.47,16181275,0
+TIGR.US,D,20220323,000000,6.37,7.07,6.095,6.31,14084396,0
+TIGR.US,D,20220324,000000,6.3,6.69,5.7,5.98,10369449,0
+TIGR.US,D,20220325,000000,5.65,5.915,5.535,5.65,6497094,0
+TIGR.US,D,20220328,000000,5.8,6.188,5.65,5.78,4710888,0
+TIGR.US,D,20220329,000000,6,6.08,5.6,5.66,5036550,0
+TIGR.US,D,20220330,000000,5.6,5.83,5.34,5.45,4050084,0
+TIGR.US,D,20220331,000000,5.24,5.3,4.8,4.9,6105560,0
+TIGR.US,D,20220401,000000,5.465,5.57,4.9,4.95,6149220,0
+TIGR.US,D,20220404,000000,5.35,5.7001,5.17,5.63,7713407,0
+TIGR.US,D,20220405,000000,5.61,5.61,5.27,5.36,3495124,0
+TIGR.US,D,20220406,000000,5.15,5.28,4.98,5.2,3335760,0
+TIGR.US,D,20220407,000000,5.08,5.1,4.76,4.93,4087110,0
+TIGR.US,D,20220408,000000,4.8901,4.99,4.7866,4.83,1706238,0
+TIGR.US,D,20220411,000000,4.69,4.82,4.511,4.78,3279017,0
+TIGR.US,D,20220412,000000,4.9,4.955,4.65,4.68,2479087,0
+TIGR.US,D,20220413,000000,4.69,4.875,4.618,4.82,1384477,0
+TIGR.US,D,20220414,000000,4.742,4.86,4.57,4.7,2112401,0
+TIGR.US,D,20220418,000000,4.62,4.72,4.46,4.71,2360835,0
+TIGR.US,D,20220419,000000,4.65,4.86,4.575,4.78,1390976,0
+TIGR.US,D,20220420,000000,4.75,4.75,4.3,4.37,3772446,0
+TIGR.US,D,20220421,000000,4.47,4.5301,4.105,4.17,2230755,0
+TIGR.US,D,20220422,000000,4.27,4.38,4.06,4.08,2075439,0
+TIGR.US,D,20220425,000000,3.9,4.08,3.84,3.96,3272540,0
+TIGR.US,D,20220426,000000,3.99,4.01,3.69,3.69,1912624,0
+TIGR.US,D,20220427,000000,3.75,4.0199,3.7,3.78,2575261,0
+TIGR.US,D,20220428,000000,3.83,3.88,3.6,3.82,1646446,0
+TIGR.US,D,20220429,000000,4.16,4.33,3.87,3.88,3180025,0
+TIGR.US,D,20220502,000000,3.91,3.975,3.77,3.96,1954410,0
+TIGR.US,D,20220503,000000,4,4,3.83,3.89,1659851,0
+TIGR.US,D,20220504,000000,3.87,4.09,3.775,4.09,1635357,0
+TIGR.US,D,20220505,000000,3.9,3.965,3.76,3.87,1876863,0
+TIGR.US,D,20220506,000000,3.8,3.84,3.585,3.68,1816927,0
+TIGR.US,D,20220509,000000,3.48,3.6,3.26,3.29,1988229,0
+TIGR.US,D,20220510,000000,3.51,3.525,3.3,3.37,1646993,0
+TIGR.US,D,20220511,000000,3.37,3.49,3.17,3.18,1891501,0
+TIGR.US,D,20220512,000000,3.12,3.3288,3.03,3.28,2080785,0
+TIGR.US,D,20220513,000000,3.36,3.53,3.33,3.48,1857020,0
+TIGR.US,D,20220516,000000,3.49,3.63,3.46,3.52,1161907,0
+TIGR.US,D,20220517,000000,3.79,3.945,3.74,3.93,2491642,0
+TIGR.US,D,20220518,000000,3.82,4.06,3.7502,3.81,2705270,0
+TIGR.US,D,20220519,000000,3.77,4.075,3.77,4.02,2573375,0
+TIGR.US,D,20220520,000000,4.14,4.14,3.73,3.86,1860064,0
+TIGR.US,D,20220523,000000,3.88,3.9,3.71,3.77,1144191,0
+TIGR.US,D,20220524,000000,3.69,3.69,3.35,3.4,2074563,0
+TIGR.US,D,20220525,000000,3.4,3.58,3.38,3.55,934124,0
+TIGR.US,D,20220526,000000,3.59,3.87,3.53,3.78,1717522,0
+TIGR.US,D,20220527,000000,3.8,4.04,3.725,4.01,2520302,0
+TIGR.US,D,20220531,000000,4.12,4.28,3.98,4.08,2389847,0
+TIGR.US,D,20220601,000000,4.09,4.22,3.8612,3.88,1429201,0
+TIGR.US,D,20220602,000000,3.92,4.22,3.8566,4.15,2206292,0
+TIGR.US,D,20220603,000000,4.1,4.12,3.93,4.07,1856607,0
+TIGR.US,D,20220606,000000,4.4,4.9,4.38,4.78,9096130,0
+TIGR.US,D,20220607,000000,4.64,5.38,4.62,5.19,5431692,0
+TIGR.US,D,20220608,000000,5.39,5.398,5.14,5.3,3810922,0
+TIGR.US,D,20220609,000000,5.08,5.16,4.84,5.1,3879548,0
+TIGR.US,D,20220610,000000,4.52,4.78,4.12,4.13,6160615,0
+TIGR.US,D,20220613,000000,3.81,3.95,3.675,3.78,3631883,0
+TIGR.US,D,20220614,000000,3.88,4.11,3.8092,3.97,2898520,0
+TIGR.US,D,20220615,000000,4.06,4.23,3.945,4.14,1975117,0
+TIGR.US,D,20220616,000000,3.97,4.28,3.8701,4.22,2403137,0
+TIGR.US,D,20220617,000000,4.425,4.4893,4.02,4.05,2746262,0
+TIGR.US,D,20220621,000000,4.17,4.75,4.16,4.7,4078169,0
+TIGR.US,D,20220622,000000,4.455,4.71,4.44,4.5,1997023,0
+TIGR.US,D,20220623,000000,4.7,4.85,4.505,4.72,2495191,0
+TIGR.US,D,20220624,000000,4.9,4.9,4.75,4.88,2282474,0
+TIGR.US,D,20220627,000000,5,5.12,4.85,4.93,2131611,0
+TIGR.US,D,20220628,000000,5,5.07,4.72,4.81,2540036,0
+TIGR.US,D,20220629,000000,4.7,4.79,4.5,4.6,1515104,0
+TIGR.US,D,20220630,000000,4.52,4.86,4.46,4.71,1561936,0
+TIGR.US,D,20220701,000000,4.68,4.81,4.53,4.69,982092,0
+TIGR.US,D,20220705,000000,4.6,4.98,4.525,4.96,1484253,0
+TIGR.US,D,20220706,000000,4.85,4.855,4.55,4.61,1676216,0
+TIGR.US,D,20220707,000000,4.67,4.78,4.55,4.72,1583698,0
+TIGR.US,D,20220708,000000,4.62,4.74,4.57,4.65,911932,0
+TIGR.US,D,20220711,000000,4.56,4.56,4.31,4.39,1373946,0
+TIGR.US,D,20220712,000000,4.46,4.46,4.24,4.39,1104398,0
+TIGR.US,D,20220713,000000,4.3,4.4408,4.27,4.38,829740,0
+TIGR.US,D,20220714,000000,4.35,4.36,4.16,4.26,1024707,0
+TIGR.US,D,20220715,000000,4.26,4.285,4.08,4.28,801123,0
+TIGR.US,D,20220718,000000,4.38,4.52,4.22,4.22,1639259,0
+TIGR.US,D,20220719,000000,4.32,4.32,4.2,4.26,814482,0
+TIGR.US,D,20220720,000000,4.25,4.31,4.105,4.19,1359505,0
+TIGR.US,D,20220721,000000,4.19,4.28,4.07,4.11,1458869,0
+TIGR.US,D,20220722,000000,4.13,4.13,3.865,3.9,1312805,0
+TIGR.US,D,20220725,000000,3.93,3.9775,3.885,3.94,616524,0
+TIGR.US,D,20220726,000000,3.99,3.99,3.81,3.86,854263,0
+TIGR.US,D,20220727,000000,3.88,3.99,3.78,3.96,750179,0
+TIGR.US,D,20220728,000000,3.91,3.9992,3.81,3.97,677556,0
+TIGR.US,D,20220729,000000,3.84,3.91,3.78,3.78,910179,0
+TIGR.US,D,20220801,000000,3.76,3.76,3.56,3.6,1489556,0
+TIGR.US,D,20220802,000000,3.52,3.8,3.46,3.7,3188894,0
+TIGR.US,D,20220803,000000,3.72,3.75,3.635,3.71,1584621,0
+TIGR.US,D,20220804,000000,3.82,3.95,3.78,3.92,1914295,0
+TIGR.US,D,20220805,000000,3.86,3.8605,3.63,3.66,1486220,0
+TIGR.US,D,20220808,000000,3.67,3.75,3.56,3.59,1364787,0
+TIGR.US,D,20220809,000000,3.59,3.675,3.5,3.51,1091687,0
+TIGR.US,D,20220810,000000,3.6,3.72,3.48,3.71,1464864,0
+TIGR.US,D,20220811,000000,3.79,3.99,3.73,3.73,2004645,0
+TIGR.US,D,20220812,000000,3.69,3.88,3.635,3.88,1044358,0
+TIGR.US,D,20220815,000000,3.8,3.9,3.775,3.81,828595,0
+TIGR.US,D,20220816,000000,3.78,3.855,3.7112,3.81,777981,0
+TIGR.US,D,20220817,000000,3.76,3.79,3.57,3.58,1489234,0
+TIGR.US,D,20220818,000000,3.58,3.6,3.5101,3.57,621274,0
+TIGR.US,D,20220819,000000,3.54,3.54,3.44,3.45,1079905,0
+TIGR.US,D,20220822,000000,3.42,3.535,3.4,3.4,1321956,0
+TIGR.US,D,20220823,000000,3.44,3.525,3.308,3.52,1057868,0
+TIGR.US,D,20220824,000000,3.46,3.6498,3.415,3.55,914618,0
+TIGR.US,D,20220825,000000,3.68,3.84,3.62,3.83,1826688,0
+TIGR.US,D,20220826,000000,4.36,4.36,3.74,3.81,5643719,0
+TIGR.US,D,20220829,000000,3.81,4,3.715,3.82,1804823,0
+TIGR.US,D,20220830,000000,3.83,3.83,3.5,3.58,1753728,0
+TIGR.US,D,20220831,000000,3.66,3.89,3.65,3.77,1635131,0
+TIGR.US,D,20220901,000000,3.69,3.73,3.5691,3.73,1216540,0
+TIGR.US,D,20220902,000000,3.68,3.71,3.54,3.61,1042795,0
+TIGR.US,D,20220906,000000,3.61,3.61,3.48,3.58,1184069,0
+TIGR.US,D,20220907,000000,3.58,3.72,3.5,3.67,987392,0
+TIGR.US,D,20220908,000000,3.63,3.765,3.5999,3.64,1065308,0
+TIGR.US,D,20220909,000000,3.75,3.915,3.725,3.87,1700073,0
+TIGR.US,D,20220912,000000,3.88,3.93,3.792,3.82,753749,0
+TIGR.US,D,20220913,000000,3.68,3.73,3.58,3.6,847245,0
+TIGR.US,D,20220914,000000,3.64,3.64,3.55,3.61,515988,0
+TIGR.US,D,20220915,000000,3.6,3.69,3.57,3.59,565888,0
+TIGR.US,D,20220916,000000,3.53,3.59,3.5,3.57,743458,0
+TIGR.US,D,20220919,000000,3.52,3.63,3.51,3.62,383655,0
+TIGR.US,D,20220920,000000,3.63,3.65,3.565,3.57,370009,0
+TIGR.US,D,20220921,000000,3.53,3.59,3.5,3.53,1359453,0
+TIGR.US,D,20220922,000000,3.53,3.6,3.43,3.46,582492,0
+TIGR.US,D,20220923,000000,3.39,3.445,3.17,3.22,1873068,0
+TIGR.US,D,20220926,000000,3.25,3.39,3.25,3.29,725249,0
+TIGR.US,D,20220927,000000,3.37,3.445,3.29,3.31,503218,0
+TIGR.US,D,20220928,000000,3.24,3.43,3.24,3.43,778691,0
+TIGR.US,D,20220929,000000,3.33,3.365,3.2143,3.28,776499,0
+TIGR.US,D,20220930,000000,3.26,3.38,3.25,3.29,512141,0
+TIGR.US,D,20221003,000000,3.3,3.3,3.22,3.27,287347,0
+TIGR.US,D,20221004,000000,3.34,3.51,3.34,3.45,834927,0
+TIGR.US,D,20221005,000000,3.42,3.5,3.395,3.47,678731,0
+TIGR.US,D,20221006,000000,3.42,3.52,3.41,3.44,461897,0
+TIGR.US,D,20221007,000000,3.37,3.4004,3.265,3.32,500506,0
+TIGR.US,D,20221010,000000,3.3,3.3,3.14,3.22,659328,0
+TIGR.US,D,20221011,000000,3.17,3.23,3.1,3.19,520519,0
+TIGR.US,D,20221012,000000,3.17,3.35,3.13,3.32,665206,0
+TIGR.US,D,20221013,000000,3.15,3.33,3.15,3.3,510653,0
+TIGR.US,D,20221014,000000,3.32,3.46,3.31,3.37,1120123,0
+TIGR.US,D,20221017,000000,3.43,3.62,3.43,3.52,950287,0
+TIGR.US,D,20221018,000000,3.6,3.675,3.51,3.55,875885,0
+TIGR.US,D,20221019,000000,3.41,3.48,3.345,3.42,855912,0
+TIGR.US,D,20221020,000000,3.45,3.65,3.43,3.53,1273466,0
+TIGR.US,D,20221021,000000,3.48,3.74,3.47,3.64,1644442,0
+TIGR.US,D,20221024,000000,3.23,3.6,3.13,3.59,3476228,0
+TIGR.US,D,20221025,000000,3.59,3.685,3.44,3.52,1670803,0
+TIGR.US,D,20221026,000000,3.5,3.7899,3.49,3.67,2343745,0
+TIGR.US,D,20221027,000000,3.64,3.705,3.53,3.59,1362188,0
+TIGR.US,D,20221028,000000,3.48,3.86,3.48,3.76,1747127,0
+TIGR.US,D,20221031,000000,3.74,3.845,3.675,3.7,914821,0
+TIGR.US,D,20221101,000000,3.9,3.97,3.715,3.72,1291689,0
+TIGR.US,D,20221102,000000,3.79,4.04,3.74,3.9,1407215,0
+TIGR.US,D,20221103,000000,3.8,3.9,3.78,3.85,729420,0
+TIGR.US,D,20221104,000000,4.02,4.195,3.96,4.17,2052056,0
+TIGR.US,D,20221107,000000,4.2,4.2,4,4.01,869586,0
+TIGR.US,D,20221108,000000,4.02,4.02,3.84,3.92,1233436,0
+TIGR.US,D,20221109,000000,3.84,4.02,3.77,3.79,915990,0
+TIGR.US,D,20221110,000000,3.96,4.24,3.925,4.18,1509032,0
+TIGR.US,D,20221111,000000,4.32,4.44,4.21,4.39,1611822,0
+TIGR.US,D,20221114,000000,4.46,4.99,4.41,4.83,3362014,0
+TIGR.US,D,20221115,000000,5.13,5.2,4.88,4.99,3310599,0
+TIGR.US,D,20221116,000000,4.83,4.965,4.73,4.76,1402292,0
+TIGR.US,D,20221117,000000,4.7,5.2,4.64,5.06,2920426,0
+TIGR.US,D,20221118,000000,4.97,5.03,4.6,4.61,1060724,0
+TIGR.US,D,20221121,000000,4.57,4.71,4.49,4.62,1501101,0
+TIGR.US,D,20221122,000000,4.57,4.63,4.45,4.51,1140649,0
+TIGR.US,D,20221123,000000,4.73,5.037,4.63,4.94,2120921,0
+TIGR.US,D,20221125,000000,4.88,4.92,4.45,4.48,1079801,0
+TIGR.US,D,20221128,000000,4.6,4.67,4.55,4.65,814645,0
+TIGR.US,D,20221129,000000,4.89,4.98,4.85,4.9,1231062,0
+TIGR.US,D,20221130,000000,5.09,5.19,4.9801,5.19,2383127,0
+TIGR.US,D,20221201,000000,5.12,5.16,5.04,5.15,1065900,0
+TIGR.US,D,20221202,000000,5.05,5.515,5.05,5.39,3062838,0
+TIGR.US,D,20221205,000000,5.75,5.79,5.25,5.4,2556869,0
+TIGR.US,D,20221206,000000,5.46,5.58,5.255,5.38,1147493,0
+TIGR.US,D,20221207,000000,5.13,5.305,5.11,5.24,823861,0
+TIGR.US,D,20221208,000000,5.45,5.64,5.375,5.61,2327351,0
+TIGR.US,D,20221209,000000,5.685,5.71,5.31,5.34,1211929,0
+TIGR.US,D,20221212,000000,5.26,5.28,5.09,5.15,870131,0
+TIGR.US,D,20221213,000000,5.39,5.52,5.27,5.33,1610838,0
+TIGR.US,D,20221214,000000,5.33,5.485,5.32,5.4,641829,0
+TIGR.US,D,20221215,000000,5.39,5.51,4.91,5.04,2001275,0
+TIGR.US,D,20221216,000000,5.12,5.25,4.95,5.08,1275757,0
+TIGR.US,D,20221219,000000,5.12,5.13,4.985,5.05,680351,0
+TIGR.US,D,20221220,000000,4.9,4.99,4.81,4.88,805225,0
+TIGR.US,D,20221221,000000,4.89,5.1,4.87,5.07,591106,0
+TIGR.US,D,20221222,000000,5.03,5.07,4.86,4.97,899048,0
+TIGR.US,D,20221223,000000,4.97,4.98,4.82,4.92,395151,0
+TIGR.US,D,20221227,000000,4.94,5.08,4.885,4.98,571405,0
+TIGR.US,D,20221228,000000,4.95,4.95,4.61,4.74,1104808,0
+TIGR.US,D,20221229,000000,4.77,4.89,4.6901,4.77,705527,0
+TIGR.US,D,20221230,000000,3.385,3.83,3.35,3.41,15063825,0
+TIGR.US,D,20230103,000000,3.53,3.53,3.2,3.2,3248585,0
+TIGR.US,D,20230104,000000,3.3,3.64,3.24,3.59,3640375,0
+TIGR.US,D,20230105,000000,3.5118,3.94,3.43,3.84,3680123,0
+TIGR.US,D,20230106,000000,3.8,3.81,3.6,3.68,1560884,0
+TIGR.US,D,20230109,000000,3.81,3.94,3.7392,3.75,1491411,0
+TIGR.US,D,20230110,000000,3.8,3.9,3.65,3.82,1212268,0
+TIGR.US,D,20230111,000000,3.8,3.92,3.74,3.89,1098979,0
+TIGR.US,D,20230112,000000,3.91,3.92,3.78,3.92,889088,0
+TIGR.US,D,20230113,000000,3.87,4.15,3.85,4.14,1464963,0
+TIGR.US,D,20230117,000000,4.03,4.11,3.91,4,841206,0
+TIGR.US,D,20230118,000000,4.05,4.09,3.86,3.87,741099,0
+TIGR.US,D,20230119,000000,3.87,3.98,3.82,3.85,769604,0
+TIGR.US,D,20230120,000000,3.93,4.03,3.89,4.01,1603806,0
+TIGR.US,D,20230123,000000,4.04,4.06,3.95,3.99,994331,0
+TIGR.US,D,20230124,000000,3.93,4.09,3.93,4.05,1052326,0
+TIGR.US,D,20230125,000000,4.01,4.13,3.95,4.12,1104773,0
+TIGR.US,D,20230126,000000,4.21,4.225,4.05,4.21,834966,0
+TIGR.US,D,20230127,000000,4.19,4.2499,4.13,4.2,722987,0
+TIGR.US,D,20230130,000000,3.96,4.0665,3.95,3.98,815280,0
+TIGR.US,D,20230131,000000,3.98,4.1,3.975,4.05,707095,0
+TIGR.US,D,20230201,000000,4.12,4.3285,4.12,4.31,1454757,0
+TIGR.US,D,20230202,000000,4.38,4.52,4.31,4.45,1612432,0
+TIGR.US,D,20230203,000000,4.35,4.51,4.32,4.35,737566,0
+TIGR.US,D,20230206,000000,4.23,4.24,4.08,4.13,735961,0
+TIGR.US,D,20230207,000000,4.02,4.13,3.965,4.04,836010,0
+TIGR.US,D,20230208,000000,4,4.02,3.9,3.91,747815,0
+TIGR.US,D,20230209,000000,4.05,4.05,3.91,3.91,470418,0
+TIGR.US,D,20230210,000000,3.82,3.9,3.76,3.81,962063,0
+TIGR.US,D,20230213,000000,3.82,3.9,3.8,3.87,722574,0
+TIGR.US,D,20230214,000000,3.83,3.87,3.76,3.85,688162,0
+TIGR.US,D,20230215,000000,3.98,4.13,3.933,4.09,1549849,0
+TIGR.US,D,20230216,000000,4.03,4.06,3.95,3.97,483402,0
+TIGR.US,D,20230217,000000,3.93,3.94,3.79,3.87,560520,0
+TIGR.US,D,20230221,000000,3.8,3.91,3.78,3.8,563972,0
+TIGR.US,D,20230222,000000,3.84,3.92,3.78,3.83,1369246,0
+TIGR.US,D,20230223,000000,3.85,3.87,3.66,3.71,674694,0
+TIGR.US,D,20230224,000000,3.61,3.6575,3.58,3.65,610638,0
+TIGR.US,D,20230227,000000,3.72,3.7421,3.67,3.69,421966,0
+TIGR.US,D,20230228,000000,3.61,3.7691,3.61,3.73,434486,0
+TIGR.US,D,20230301,000000,3.81,3.86,3.64,3.74,1174100,0
+TIGR.US,D,20230302,000000,3.68,3.8,3.64,3.79,483836,0
+TIGR.US,D,20230303,000000,3.75,3.82,3.7,3.79,593418,0
+TIGR.US,D,20230306,000000,3.76,3.775,3.66,3.67,432210,0
+TIGR.US,D,20230307,000000,3.66,3.71,3.62,3.63,460121,0
+TIGR.US,D,20230308,000000,3.62,3.63,3.56,3.59,398207,0
+TIGR.US,D,20230309,000000,3.55,3.57,3.43,3.46,685038,0
+TIGR.US,D,20230310,000000,3.42,3.45,3.09,3.12,1925549,0
+TIGR.US,D,20230313,000000,3.24,3.24,3.1,3.12,1764108,0
+TIGR.US,D,20230314,000000,3.18,3.245,3.13,3.18,1027313,0
+TIGR.US,D,20230315,000000,3.12,3.13,3.02,3.09,975178,0
+TIGR.US,D,20230316,000000,3.11,3.13,3.03,3.09,916080,0
+TIGR.US,D,20230317,000000,3.14,3.15,2.975,3.03,1162905,0
+TIGR.US,D,20230320,000000,3.01,3.065,2.95,3.02,719404,0
+TIGR.US,D,20230321,000000,3.05,3.11,2.995,3.11,906680,0
+TIGR.US,D,20230322,000000,3.13,3.17,3,3.01,630341,0
+TIGR.US,D,20230323,000000,3.1,3.268,3.0815,3.15,1662338,0
+TIGR.US,D,20230324,000000,3.09,3.17,3.06,3.1,483792,0
+TIGR.US,D,20230327,000000,3.12,3.14,3.05,3.1,437518,0
+TIGR.US,D,20230328,000000,3.14,3.22,2.98,3,1630461,0
+TIGR.US,D,20230329,000000,3.12,3.24,3.02,3.24,1764546,0
+TIGR.US,D,20230330,000000,3.25,3.35,3.17,3.26,1887145,0
+TIGR.US,D,20230331,000000,3.24,3.38,3.21,3.33,1519994,0
+TIGR.US,D,20230403,000000,3.3,3.4,3.27,3.32,505005,0
+TIGR.US,D,20230404,000000,3.29,3.33,3.18,3.21,616675,0
+TIGR.US,D,20230405,000000,3.24,3.24,3.12,3.19,611604,0
+TIGR.US,D,20230406,000000,3.15,3.23,3.13,3.21,387619,0
+TIGR.US,D,20230410,000000,3.2,3.24,3.195,3.21,266117,0
+TIGR.US,D,20230411,000000,3.34,3.49,3.3,3.41,1560298,0
+TIGR.US,D,20230412,000000,3.47,3.48,3.33,3.41,890281,0
+TIGR.US,D,20230413,000000,3.41,3.45,3.365,3.39,506334,0
+TIGR.US,D,20230414,000000,3.37,3.385,3.25,3.25,545690,0
+TIGR.US,D,20230417,000000,3.31,3.33,3.27,3.29,515045,0
+TIGR.US,D,20230418,000000,3.29,3.3,3.22,3.23,610269,0
+TIGR.US,D,20230419,000000,3.24,3.27,3.2,3.25,480095,0
+TIGR.US,D,20230420,000000,3.23,3.26,3.16,3.17,538170,0
+TIGR.US,D,20230421,000000,3.16,3.1789,3.07,3.07,1295720,0
+TIGR.US,D,20230424,000000,3.09,3.09,2.95,2.97,1565710,0
+TIGR.US,D,20230425,000000,2.99,2.99,2.84,2.84,1615207,0
+TIGR.US,D,20230426,000000,2.92,2.92,2.84,2.85,487851,0
+TIGR.US,D,20230427,000000,2.88,2.925,2.855,2.9,522533,0
+TIGR.US,D,20230428,000000,2.91,2.98,2.9,2.92,643444,0
+TIGR.US,D,20230501,000000,2.92,2.94,2.86,2.89,477317,0
+TIGR.US,D,20230502,000000,2.87,2.87,2.65,2.73,3630795,0
+TIGR.US,D,20230503,000000,2.75,2.92,2.74,2.86,1085640,0
+TIGR.US,D,20230504,000000,2.88,2.915,2.82,2.83,864473,0
+TIGR.US,D,20230505,000000,2.84,2.89,2.84,2.87,660381,0
+TIGR.US,D,20230508,000000,2.91,2.945,2.88,2.9,390195,0
+TIGR.US,D,20230509,000000,2.83,2.91,2.8,2.89,355235,0
+TIGR.US,D,20230510,000000,2.91,2.92,2.85,2.88,310619,0
+TIGR.US,D,20230511,000000,2.86,2.93,2.83,2.89,1084773,0
+TIGR.US,D,20230512,000000,2.89,2.89,2.76,2.76,526556,0
+TIGR.US,D,20230515,000000,2.83,2.8685,2.74,2.85,741026,0
+TIGR.US,D,20230516,000000,2.605,2.75,2.55,2.64,4909774,0
+TIGR.US,D,20230517,000000,2.62,2.63,2.58,2.62,856820,0
+TIGR.US,D,20230518,000000,2.58,2.595,2.31,2.33,3680745,0
+TIGR.US,D,20230519,000000,2.42,2.45,2.36,2.4,994051,0
+TIGR.US,D,20230522,000000,2.39,2.57,2.39,2.54,1017133,0
+TIGR.US,D,20230523,000000,2.53,2.7,2.51,2.69,1939309,0
+TIGR.US,D,20230524,000000,2.63,2.69,2.56,2.66,1134435,0
+TIGR.US,D,20230525,000000,2.62,2.66,2.51,2.53,703029,0
+TIGR.US,D,20230526,000000,2.54,2.625,2.5112,2.59,657694,0
+TIGR.US,D,20230530,000000,2.91,3.15,2.61,2.79,6669408,0
+TIGR.US,D,20230531,000000,2.75,3.06,2.73,3.03,2538300,0
+TIGR.US,D,20230601,000000,3.04,3.26,2.97,3.14,1996481,0
+TIGR.US,D,20230602,000000,3.23,3.23,3.08,3.11,1016495,0
+TIGR.US,D,20230605,000000,3.08,3.1,2.985,3.025,575586,0
+TIGR.US,D,20230606,000000,2.99,3.145,2.97,3.13,849689,0
+TIGR.US,D,20230607,000000,3.13,3.2,3.09,3.13,451452,0
+TIGR.US,D,20230608,000000,3.13,3.2,3.12,3.19,405291,0
+TIGR.US,D,20230609,000000,3.2,3.215,3.16,3.19,602060,0
+TIGR.US,D,20230612,000000,3.2,3.31,3.08,3.1,1035230,0
+TIGR.US,D,20230613,000000,3.16,3.1827,3.0701,3.155,745798,0
+TIGR.US,D,20230614,000000,3.16,3.185,3.05,3.11,774518,0
+TIGR.US,D,20230615,000000,3.13,3.27,3.12,3.2,1208584,0
+TIGR.US,D,20230616,000000,3.23,3.23,3.07,3.07,675053,0
+TIGR.US,D,20230620,000000,3.07,3.07,2.9,2.91,1207788,0
+TIGR.US,D,20230621,000000,2.93,2.94,2.8114,2.85,580327,0
+TIGR.US,D,20230622,000000,2.82,2.86,2.795,2.835,322387,0
+TIGR.US,D,20230623,000000,2.8,2.8,2.74,2.76,357263,0
+TIGR.US,D,20230626,000000,2.82,2.82,2.74,2.75,276502,0
+TIGR.US,D,20230627,000000,2.76,2.885,2.76,2.87,625002,0
+TIGR.US,D,20230628,000000,2.85,2.86,2.8,2.86,653993,0
+TIGR.US,D,20230629,000000,2.83,2.89,2.8223,2.89,212680,0
+TIGR.US,D,20230630,000000,2.87,2.945,2.84,2.84,496292,0
+TIGR.US,D,20230703,000000,2.87,2.955,2.87,2.91,363199,0
+TIGR.US,D,20230705,000000,2.91,2.96,2.86,2.92,326267,0
+TIGR.US,D,20230706,000000,2.87,2.88,2.75,2.79,505511,0
+TIGR.US,D,20230707,000000,2.83,2.93,2.82,2.88,824987,0
+TIGR.US,D,20230710,000000,2.83,2.91,2.83,2.87,347625,0
+TIGR.US,D,20230711,000000,2.91,2.955,2.865,2.94,574801,0
+TIGR.US,D,20230712,000000,2.95,3.1,2.95,3.05,879882,0
+TIGR.US,D,20230713,000000,3.1,3.29,3.07,3.27,1628163,0
+TIGR.US,D,20230714,000000,3.25,3.25,3.105,3.14,828407,0
+TIGR.US,D,20230717,000000,3.13,3.2,3.105,3.17,318584,0
+TIGR.US,D,20230718,000000,3.14,3.19,3.02,3.03,581922,0
+TIGR.US,D,20230719,000000,3.11,3.3,3.1,3.19,1276392,0
+TIGR.US,D,20230720,000000,3.14,3.19,3.06,3.14,637951,0
+TIGR.US,D,20230721,000000,3.15,3.17,3.01,3.02,485751,0
+TIGR.US,D,20230724,000000,3.02,3.245,3.01,3.21,843119,0
+TIGR.US,D,20230725,000000,3.31,3.4,3.21,3.26,1161399,0
+TIGR.US,D,20230726,000000,3.23,3.54,3.17,3.44,1482680,0
+TIGR.US,D,20230727,000000,3.56,3.56,3.36,3.37,890004,0
+TIGR.US,D,20230728,000000,3.58,4.04,3.56,4.02,3715159,0
+TIGR.US,D,20230731,000000,4,4.47,3.88,4.44,3336751,0
+TIGR.US,D,20230801,000000,4.32,4.6,4.19,4.28,2950483,0
+TIGR.US,D,20230802,000000,4.02,4.11,3.76,3.87,2469358,0
+TIGR.US,D,20230803,000000,4.05,4.2977,4.045,4.21,2214104,0
+TIGR.US,D,20230804,000000,4.18,4.2,4.03,4.11,996270,0
+TIGR.US,D,20230807,000000,4.12,4.16,3.98,4.09,1190607,0
+TIGR.US,D,20230808,000000,3.91,3.99,3.815,3.92,970318,0
+TIGR.US,D,20230809,000000,4,4,3.84,3.89,544804,0
+TIGR.US,D,20230810,000000,4.01,4.18,3.875,3.89,1279551,0
+TIGR.US,D,20230811,000000,3.75,3.8,3.515,3.53,1481653,0
+TIGR.US,D,20230814,000000,3.52,3.53,3.39,3.5,712988,0
+TIGR.US,D,20230815,000000,3.54,3.55,3.3,3.33,1400083,0
+TIGR.US,D,20230816,000000,3.25,3.4,3.21,3.37,1239281,0
+TIGR.US,D,20230817,000000,3.44,3.49,3.32,3.37,429677,0
+TIGR.US,D,20230818,000000,3.23,3.37,3.225,3.34,571016,0
+TIGR.US,D,20230821,000000,3.26,3.41,3.26,3.38,523942,0
+TIGR.US,D,20230822,000000,3.51,3.52,3.285,3.35,464298,0
+TIGR.US,D,20230823,000000,3.38,3.49,3.32,3.47,828980,0
+TIGR.US,D,20230824,000000,3.47,3.5799,3.35,3.39,862565,0
+TIGR.US,D,20230825,000000,3.39,3.505,3.35,3.48,527415,0
+TIGR.US,D,20230828,000000,3.58,3.7686,3.495,3.61,1783314,0
+TIGR.US,D,20230829,000000,4.04,4.795,3.88,4.64,14094455,0
+TIGR.US,D,20230830,000000,4.41,4.835,4.37,4.61,6080541,0
+TIGR.US,D,20230831,000000,4.64,5,4.49,4.91,3921477,0
+TIGR.US,D,20230901,000000,4.98,5.5608,4.92,5.21,7827502,0
+TIGR.US,D,20230905,000000,5.12,5.5,5.0842,5.49,3229282,0
+TIGR.US,D,20230906,000000,5.5,5.8,5.39,5.5,3848272,0
+TIGR.US,D,20230907,000000,5.11,5.38,4.89,5.15,3645356,0
+TIGR.US,D,20230908,000000,5.11,5.23,4.915,5.11,2146258,0
+TIGR.US,D,20230911,000000,5.25,5.43,5.11,5.12,1351413,0
+TIGR.US,D,20230912,000000,5.14,5.355,5.135,5.23,1459281,0
+TIGR.US,D,20230913,000000,5.2,5.42,5.17,5.25,1682291,0
+TIGR.US,D,20230914,000000,5.36,5.37,5.12,5.36,1373443,0
+TIGR.US,D,20230915,000000,5.31,5.605,5.1405,5.28,2026993,0
+TIGR.US,D,20230918,000000,5.13,5.17,5.02,5.13,845594,0
+TIGR.US,D,20230919,000000,5.1,5.15,4.92,4.98,1057913,0
+TIGR.US,D,20230920,000000,5,5.1249,4.81,4.91,1671533,0
+TIGR.US,D,20230921,000000,4.72,4.855,4.66,4.79,1680703,0
+TIGR.US,D,20230922,000000,5.04,5.27,4.97,4.99,2140654,0
+TIGR.US,D,20230925,000000,4.86,5.2,4.86,5.14,1029714,0
+TIGR.US,D,20230926,000000,5.06,5.26,5.06,5.13,1080504,0
+TIGR.US,D,20230927,000000,5.2,5.26,4.96,5.04,706224,0
+TIGR.US,D,20230928,000000,5,5.165,4.9429,5.12,806276,0
+TIGR.US,D,20230929,000000,5.27,5.55,5.114,5.12,2036054,0
+TIGR.US,D,20231002,000000,5.12,5.1399,5.035,5.08,627017,0
+TIGR.US,D,20231003,000000,4.92,5.025,4.8225,4.86,923617,0
+TIGR.US,D,20231004,000000,4.86,4.935,4.8,4.87,387806,0
+TIGR.US,D,20231005,000000,4.89,4.9295,4.7414,4.9,693533,0
+TIGR.US,D,20231006,000000,4.9,5.18,4.86,5.09,1661149,0
+TIGR.US,D,20231009,000000,5.02,5.3,4.92,5.27,1036165,0
+TIGR.US,D,20231010,000000,5.25,5.58,5.24,5.36,1887997,0
+TIGR.US,D,20231011,000000,5.49,5.722,5.27,5.35,1922440,0
+TIGR.US,D,20231012,000000,5.3,5.34,5.06,5.09,1455790,0
+TIGR.US,D,20231013,000000,5.09,5.13,5.02,5.08,695206,0
+TIGR.US,D,20231016,000000,5.05,5.175,4.89,5.05,898526,0
+TIGR.US,D,20231017,000000,4.98,5.165,4.95,5.01,504962,0
+TIGR.US,D,20231018,000000,4.97,5.025,4.76,4.85,1391814,0
+TIGR.US,D,20231019,000000,4.77,4.9,4.605,4.63,1617040,0
+TIGR.US,D,20231020,000000,4.54,4.61,4.45,4.54,774955,0
+TIGR.US,D,20231023,000000,4.44,4.62,4.4,4.54,732458,0
+TIGR.US,D,20231024,000000,4.58,4.915,4.58,4.77,777840,0
+TIGR.US,D,20231025,000000,4.62,4.7,4.51,4.52,838954,0
+TIGR.US,D,20231026,000000,4.54,4.735,4.53,4.63,650913,0
+TIGR.US,D,20231027,000000,4.8,4.84,4.58,4.6,618748,0
+TIGR.US,D,20231030,000000,4.7,4.7275,4.565,4.6,486101,0
+TIGR.US,D,20231031,000000,4.61,4.66,4.45,4.56,645262,0
+TIGR.US,D,20231101,000000,4.48,4.55,4.41,4.52,722223,0
+TIGR.US,D,20231102,000000,4.57,4.61,4.4817,4.55,637322,0
+TIGR.US,D,20231103,000000,4.67,4.87,4.6336,4.79,1771309,0
+TIGR.US,D,20231106,000000,4.88,4.99,4.675,4.75,2224137,0
+TIGR.US,D,20231107,000000,4.73,4.75,4.58,4.72,702232,0
+TIGR.US,D,20231108,000000,4.72,4.92,4.645,4.76,994275,0
+TIGR.US,D,20231109,000000,4.7,4.87,4.63,4.63,878463,0
+TIGR.US,D,20231110,000000,4.61,4.71,4.5328,4.71,499459,0
+TIGR.US,D,20231113,000000,4.75,5.08,4.75,4.87,1501224,0
+TIGR.US,D,20231114,000000,4.99,4.99,4.73,4.85,941769,0
+TIGR.US,D,20231115,000000,4.97,5.1,4.88,4.92,1209457,0
+TIGR.US,D,20231116,000000,4.73,4.83,4.61,4.67,928426,0
+TIGR.US,D,20231117,000000,4.71,4.76,4.6099,4.7,587983,0
+TIGR.US,D,20231120,000000,4.74,5.06,4.69,4.96,1714263,0
+TIGR.US,D,20231121,000000,4.89,4.9,4.775,4.825,778521,0
+TIGR.US,D,20231122,000000,4.89,4.89,4.68,4.77,927464,0
+TIGR.US,D,20231124,000000,4.75,4.875,4.68,4.86,936388,0
+TIGR.US,D,20231127,000000,5.24,5.5,4.36,4.46,9270260,0
+TIGR.US,D,20231128,000000,4.44,4.6,4.4,4.49,1448877,0
+TIGR.US,D,20231129,000000,4.45,4.4816,4.265,4.37,2099812,0
+TIGR.US,D,20231130,000000,4.37,4.47,4.26,4.44,1547167,0
+TIGR.US,D,20231201,000000,4.34,4.491,4.26,4.48,855372,0
+TIGR.US,D,20231204,000000,4.32,4.34,4.21,4.28,1588466,0
+TIGR.US,D,20231205,000000,4.18,4.28,4.13,4.23,1051003,0
+TIGR.US,D,20231206,000000,4.27,4.41,4.26,4.315,1005074,0
+TIGR.US,D,20231207,000000,4.32,4.32,4.2,4.23,578742,0
+TIGR.US,D,20231208,000000,4.2,4.34,4.1825,4.32,459632,0
+TIGR.US,D,20231211,000000,4.27,4.4,4.25,4.36,652576,0
+TIGR.US,D,20231212,000000,4.39,4.4,4.14,4.21,905957,0
+TIGR.US,D,20231213,000000,4.15,4.285,4.045,4.26,1295224,0
+TIGR.US,D,20231214,000000,4.22,4.45,4.22,4.33,1279614,0
+TIGR.US,D,20231215,000000,4.41,4.41,4.23,4.24,654248,0
+TIGR.US,D,20231218,000000,4.2,4.22,4.05,4.06,742076,0
+TIGR.US,D,20231219,000000,4.13,4.25,4.112,4.21,779295,0
+TIGR.US,D,20231220,000000,4.15,4.1692,4.03,4.03,596364,0
+TIGR.US,D,20231221,000000,4.16,4.16,4.06,4.15,507793,0
+TIGR.US,D,20231222,000000,4.07,4.14,4.055,4.06,659670,0
+TIGR.US,D,20231226,000000,4.1,4.225,4.07,4.09,869248,0
+TIGR.US,D,20231227,000000,4.11,4.15,4.08,4.12,630318,0
+TIGR.US,D,20231228,000000,4.2,4.52,4.18,4.32,1865927,0
+TIGR.US,D,20231229,000000,4.32,4.48,4.32,4.42,1156670,0
+TIGR.US,D,20240102,000000,4.33,4.38,4.081,4.125,1178636,0
+TIGR.US,D,20240103,000000,4.1,4.25,4.07,4.24,955170,0
+TIGR.US,D,20240104,000000,4.2,4.28,4.18,4.26,539881,0
+TIGR.US,D,20240105,000000,4.22,4.25,4.19,4.22,452486,0
+TIGR.US,D,20240108,000000,4.14,4.2125,4.12,4.17,434209,0
+TIGR.US,D,20240109,000000,4.11,4.11,4.06,4.08,604807,0
+TIGR.US,D,20240110,000000,4.06,4.0719,4,4.01,736582,0
+TIGR.US,D,20240111,000000,4.07,4.09,3.93,3.99,639242,0
+TIGR.US,D,20240112,000000,3.96,4,3.83,3.86,1250901,0
+TIGR.US,D,20240116,000000,3.8,3.85,3.555,3.6,1557980,0
+TIGR.US,D,20240117,000000,3.47,3.66,3.46,3.66,965483,0
+TIGR.US,D,20240118,000000,3.7,3.72,3.59,3.63,812833,0
+TIGR.US,D,20240119,000000,3.56,3.65,3.53,3.59,670540,0
+TIGR.US,D,20240122,000000,3.5,3.7,3.43,3.66,1234013,0
+TIGR.US,D,20240123,000000,3.8,3.96,3.77,3.79,1081333,0
+TIGR.US,D,20240124,000000,4.01,4.03,3.855,3.99,1305442,0
+TIGR.US,D,20240125,000000,4.3,4.3198,3.79,3.92,2129642,0
+TIGR.US,D,20240126,000000,3.83,3.95,3.83,3.91,746974,0
+TIGR.US,D,20240129,000000,3.87,3.9,3.75,3.88,550555,0
+TIGR.US,D,20240130,000000,3.75,3.81,3.74,3.76,475817,0
+TIGR.US,D,20240131,000000,3.7,3.85,3.7,3.73,578414,0
+TIGR.US,D,20240201,000000,3.75,3.835,3.7,3.76,554805,0
+TIGR.US,D,20240202,000000,3.7,3.765,3.661,3.7,404671,0
+TIGR.US,D,20240205,000000,3.69,3.702,3.565,3.58,746281,0
+TIGR.US,D,20240206,000000,3.73,3.85,3.7119,3.82,947739,0
+TIGR.US,D,20240207,000000,3.72,3.83,3.66,3.79,836381,0
+TIGR.US,D,20240208,000000,3.75,3.83,3.73,3.8,393467,0
+TIGR.US,D,20240209,000000,3.82,3.85,3.76,3.82,418590,0
+TIGR.US,D,20240212,000000,3.84,3.97,3.83,3.88,494081,0
+TIGR.US,D,20240213,000000,3.78,3.849,3.71,3.75,456755,0
+TIGR.US,D,20240214,000000,3.82,4.055,3.8,4.03,831103,0
+TIGR.US,D,20240215,000000,3.99,4.045,3.9,3.94,561444,0
+TIGR.US,D,20240216,000000,4.01,4.09,4,4.03,584056,0
+TIGR.US,D,20240220,000000,4,4,3.855,3.89,711226,0
+TIGR.US,D,20240221,000000,4.02,4.03,3.89,3.91,306801,0
+TIGR.US,D,20240222,000000,3.95,3.995,3.91,3.99,447599,0
+TIGR.US,D,20240223,000000,4.02,4.02,3.91,3.93,358558,0
+TIGR.US,D,20240226,000000,3.9,3.98,3.88,3.95,456434,0
+TIGR.US,D,20240227,000000,3.95,4.13,3.88,4.08,1069723,0
+TIGR.US,D,20240228,000000,4,4.025,3.9008,3.97,590126,0
+TIGR.US,D,20240229,000000,4.01,4.11,3.99,4.02,689044,0
+TIGR.US,D,20240301,000000,4.07,4.4,4.05,4.32,1672592,0
+TIGR.US,D,20240304,000000,4.31,4.31,4.02,4.15,1548151,0
+TIGR.US,D,20240305,000000,4.06,4.15,4.015,4.09,667017,0
+TIGR.US,D,20240306,000000,4.19,4.32,4.17,4.21,1142448,0
+TIGR.US,D,20240307,000000,4.17,4.17,4.065,4.14,551715,0
+TIGR.US,D,20240308,000000,4.12,4.23,4.09,4.13,510071,0
+TIGR.US,D,20240311,000000,4.2,4.48,4.18,4.41,1569302,0
+TIGR.US,D,20240312,000000,4.5,4.72,4.41,4.69,1843924,0
+TIGR.US,D,20240313,000000,4.65,5.05,4.62,4.97,2851377,0
+TIGR.US,D,20240314,000000,4.7,4.7,4.3703,4.42,1958033,0
+TIGR.US,D,20240315,000000,4.5,4.52,4.3,4.32,1301294,0
+TIGR.US,D,20240318,000000,4.37,4.59,4.33,4.48,1238566,0
+TIGR.US,D,20240319,000000,4.42,4.505,4.2901,4.47,934549,0
+TIGR.US,D,20240320,000000,4.28,4.49,3.89,4.06,4109389,0
+TIGR.US,D,20240321,000000,3.99,4.0321,3.81,3.81,1949486,0
+TIGR.US,D,20240322,000000,3.77,3.77,3.6,3.6,1871901,0
+TIGR.US,D,20240325,000000,3.67,3.72,3.5,3.5,1747975,0
+TIGR.US,D,20240326,000000,3.55,3.615,3.4,3.41,1695249,0
+TIGR.US,D,20240327,000000,3.4,3.48,3.4,3.43,1118471,0
+TIGR.US,D,20240328,000000,3.49,3.54,3.42,3.44,1336306,0
+TIGR.US,D,20240401,000000,3.46,3.59,3.43,3.45,1409006,0
+TIGR.US,D,20240402,000000,3.42,3.43,3.35,3.35,1102869,0
+TIGR.US,D,20240403,000000,3.3,3.36,3.298,3.32,1335123,0
+TIGR.US,D,20240404,000000,3.38,3.44,3.32,3.32,1080528,0
+TIGR.US,D,20240405,000000,3.33,3.41,3.3,3.35,846457,0
+TIGR.US,D,20240408,000000,3.38,3.53,3.38,3.48,1195826,0
+TIGR.US,D,20240409,000000,3.52,3.57,3.475,3.54,680603,0
+TIGR.US,D,20240410,000000,3.5,3.562,3.38,3.39,1143327,0
+TIGR.US,D,20240411,000000,3.45,3.46,3.34,3.39,563142,0
+TIGR.US,D,20240412,000000,3.35,3.36,3.28,3.29,636998,0
+TIGR.US,D,20240415,000000,3.31,3.33,3.18,3.18,823469,0
+TIGR.US,D,20240416,000000,3.16,3.18,3.105,3.14,678575,0
+TIGR.US,D,20240417,000000,3.15,3.21,3.14,3.16,556990,0
+TIGR.US,D,20240418,000000,3.19,3.22,3.15,3.15,351672,0
+TIGR.US,D,20240419,000000,3.1,3.16,3.1,3.15,531692,0
+TIGR.US,D,20240422,000000,3.17,3.22,3.14,3.21,374342,0
+TIGR.US,D,20240423,000000,3.28,3.41,3.245,3.38,1027250,0
+TIGR.US,D,20240424,000000,3.46,3.5291,3.32,3.35,807480,0
+TIGR.US,D,20240425,000000,3.3,3.31,3.26,3.27,457491,0
+TIGR.US,D,20240426,000000,3.41,3.555,3.4,3.55,1800385,0
+TIGR.US,D,20240429,000000,3.62,3.66,3.48,3.59,1301059,0
+TIGR.US,D,20240430,000000,3.54,3.565,3.49,3.525,710982,0
+TIGR.US,D,20240501,000000,3.53,3.75,3.53,3.665,1055504,0
+TIGR.US,D,20240502,000000,3.84,4.125,3.76,4.02,3193905,0
+TIGR.US,D,20240503,000000,4.03,4.115,3.86,3.92,1345088,0
+TIGR.US,D,20240506,000000,3.99,4.12,3.9598,3.97,1318697,0
+TIGR.US,D,20240507,000000,3.92,3.99,3.84,3.91,1063810,0
+TIGR.US,D,20240508,000000,3.77,3.88,3.75,3.79,912982,0
+TIGR.US,D,20240509,000000,3.95,4.08,3.83,3.85,701692,0
+TIGR.US,D,20240510,000000,3.92,4,3.78,3.79,850983,0
+TIGR.US,D,20240513,000000,3.9,4.27,3.9,4.18,2310300,0
+TIGR.US,D,20240514,000000,4.1,4.315,4.1,4.29,1137917,0
+TIGR.US,D,20240515,000000,4.37,4.38,4.18,4.29,827361,0
+TIGR.US,D,20240516,000000,4.31,4.465,4.27,4.42,1153077,0
+TIGR.US,D,20240517,000000,4.42,4.725,4.41,4.505,3315359,0
+TIGR.US,D,20240520,000000,4.49,4.59,4.42,4.475,1038238,0
+TIGR.US,D,20240521,000000,4.38,4.38,4.14,4.17,1428585,0
+TIGR.US,D,20240522,000000,4.17,4.205,4.09,4.16,897215,0
+TIGR.US,D,20240523,000000,4.15,4.18,4.02,4.07,751049,0
+TIGR.US,D,20240524,000000,4,4.18,4,4.12,1238552,0
+TIGR.US,D,20240528,000000,4.11,4.46,4.11,4.26,3001392,0
+TIGR.US,D,20240529,000000,4.16,4.31,4.13,4.27,925561,0
+TIGR.US,D,20240530,000000,4.22,4.275,4.105,4.145,785165,0
+TIGR.US,D,20240531,000000,4.12,4.29,4.11,4.25,2242849,0
+TIGR.US,D,20240603,000000,4.26,4.34,4.075,4.11,709119,0
+TIGR.US,D,20240604,000000,4.13,4.445,4.05,4.05,2619680,0
+TIGR.US,D,20240605,000000,4.34,4.47,4.04,4.22,2845508,0
+TIGR.US,D,20240606,000000,4.14,4.63,4.08,4.485,4054420,0
+TIGR.US,D,20240607,000000,4.43,4.79,4.36,4.75,2765768,0
+TIGR.US,D,20240610,000000,4.7,4.78,4.66,4.75,697710,0
+TIGR.US,D,20240611,000000,4.73,4.7479,4.59,4.72,823703,0
+TIGR.US,D,20240612,000000,4.72,4.97,4.71,4.765,1876400,0
+TIGR.US,D,20240613,000000,4.76,4.94,4.535,4.57,1544010,0
+TIGR.US,D,20240614,000000,4.56,4.59,4.395,4.47,965660,0
+TIGR.US,D,20240617,000000,4.45,4.51,4.265,4.29,788558,0
+TIGR.US,D,20240618,000000,4.26,4.7788,4.2325,4.65,1662626,0
+TIGR.US,D,20240620,000000,4.62,4.67,4.405,4.45,815512,0
+TIGR.US,D,20240621,000000,4.4,4.45,4.3512,4.41,617043,0
+TIGR.US,D,20240624,000000,4.41,4.63,4.41,4.47,817160,0
+TIGR.US,D,20240625,000000,4.43,4.5,4.405,4.45,546942,0
+TIGR.US,D,20240626,000000,4.45,4.47,4.32,4.35,473031,0
+TIGR.US,D,20240627,000000,4.32,4.335,4.24,4.31,520294,0
+TIGR.US,D,20240628,000000,4.34,4.34,4.17,4.2,353486,0
+TIGR.US,D,20240701,000000,4.23,4.29,4.16,4.22,373550,0
+TIGR.US,D,20240702,000000,4.19,4.275,4.16,4.2,381973,0
+TIGR.US,D,20240703,000000,4.26,4.475,4.26,4.44,489383,0
+TIGR.US,D,20240705,000000,4.35,4.6,4.26,4.59,1032142,0
+TIGR.US,D,20240708,000000,4.58,4.59,4.31,4.33,503013,0
+TIGR.US,D,20240709,000000,4.32,4.44,4.26,4.39,394287,0
+TIGR.US,D,20240710,000000,4.45,4.73,4.44,4.67,1155131,0
+TIGR.US,D,20240711,000000,4.72,4.8053,4.485,4.61,798360,0
+TIGR.US,D,20240712,000000,4.66,4.71,4.5,4.53,303086,0
+TIGR.US,D,20240715,000000,4.5,4.69,4.43,4.67,619507,0
+TIGR.US,D,20240716,000000,4.6,4.7,4.55,4.61,366114,0
+TIGR.US,D,20240717,000000,4.6,4.6,4.34,4.42,522922,0
+TIGR.US,D,20240718,000000,4.43,4.44,4.21,4.24,663702,0
+TIGR.US,D,20240719,000000,4.24,4.27,4.2,4.22,324814,0
+TIGR.US,D,20240722,000000,4.28,4.33,4.22,4.31,348553,0
+TIGR.US,D,20240723,000000,4.26,4.29,4.24,4.26,312774,0
+TIGR.US,D,20240724,000000,4.2,4.25,4.061,4.09,471639,0
+TIGR.US,D,20240725,000000,4.09,4.11,4.02,4.04,337249,0
+TIGR.US,D,20240726,000000,4.09,4.13,4.04,4.12,268837,0
+TIGR.US,D,20240729,000000,4.13,4.1788,4.04,4.05,314696,0
+TIGR.US,D,20240730,000000,4.01,4.09,3.9601,4.05,675105,0
+TIGR.US,D,20240731,000000,4.2,4.25,4.07,4.08,452441,0
+TIGR.US,D,20240801,000000,4.06,4.07,3.83,3.89,869045,0
+TIGR.US,D,20240802,000000,3.83,3.84,3.72,3.74,432755,0
+TIGR.US,D,20240805,000000,3.36,3.67,3.36,3.61,668361,0
+TIGR.US,D,20240806,000000,3.58,3.76,3.58,3.67,1484301,0
+TIGR.US,D,20240807,000000,3.74,3.83,3.475,3.52,1385226,0
+TIGR.US,D,20240808,000000,3.55,3.67,3.525,3.66,1110617,0
+TIGR.US,D,20240809,000000,3.67,3.69,3.6,3.63,397262,0
+TIGR.US,D,20240812,000000,3.63,3.69,3.604,3.65,265924,0
+TIGR.US,D,20240813,000000,3.67,3.78,3.66,3.76,420000,0
+TIGR.US,D,20240814,000000,3.75,3.84,3.69,3.74,351525,0
+TIGR.US,D,20240815,000000,3.79,3.86,3.78,3.81,357209,0
+TIGR.US,D,20240816,000000,3.84,3.92,3.76,3.8,299875,0
+TIGR.US,D,20240819,000000,3.83,3.95,3.825,3.94,354852,0
+TIGR.US,D,20240820,000000,3.94,3.96,3.77,3.79,440248,0
+TIGR.US,D,20240821,000000,3.8,4.01,3.8,3.99,402339,0
+TIGR.US,D,20240822,000000,4,4.06,3.905,3.91,337418,0
+TIGR.US,D,20240823,000000,3.98,4.0466,3.955,4.02,401788,0
+TIGR.US,D,20240826,000000,3.99,3.99,3.805,3.91,516501,0
+TIGR.US,D,20240827,000000,3.93,3.975,3.85,3.86,258532,0
+TIGR.US,D,20240828,000000,3.83,3.85,3.675,3.69,491922,0
+TIGR.US,D,20240829,000000,3.77,3.91,3.76,3.89,1094628,0
+TIGR.US,D,20240830,000000,3.9,3.9499,3.59,3.64,1693687,0
+TIGR.US,D,20240903,000000,3.61,3.69,3.58,3.65,1030696,0
+TIGR.US,D,20240904,000000,3.64,3.71,3.59,3.61,818219,0
+TIGR.US,D,20240905,000000,3.6,3.625,3.53,3.53,787256,0
+TIGR.US,D,20240906,000000,3.56,3.56,3.39,3.44,863006,0
+TIGR.US,D,20240909,000000,3.44,3.66,3.39,3.65,2174385,0
+TIGR.US,D,20240910,000000,3.61,3.6259,3.43,3.48,585230,0
+TIGR.US,D,20240911,000000,3.52,3.545,3.435,3.5,713927,0
+TIGR.US,D,20240912,000000,3.52,3.53,3.42,3.45,743034,0
+TIGR.US,D,20240913,000000,3.46,3.5,3.42,3.48,723146,0
+TIGR.US,D,20240916,000000,3.45,3.455,3.39,3.42,432905,0
+TIGR.US,D,20240917,000000,3.46,3.58,3.46,3.55,493319,0
+TIGR.US,D,20240918,000000,3.55,3.585,3.47,3.49,337463,0
+TIGR.US,D,20240919,000000,3.64,3.83,3.57,3.82,2152493,0
+TIGR.US,D,20240920,000000,3.8,3.83,3.65,3.69,574131,0
+TIGR.US,D,20240923,000000,3.69,3.89,3.675,3.79,1049514,0
+TIGR.US,D,20240924,000000,4.14,4.375,4.03,4.32,4534506,0
+TIGR.US,D,20240925,000000,4.15,4.23,4.09,4.16,1282122,0
+TIGR.US,D,20240926,000000,4.55,4.88,4.41,4.81,5149840,0
+TIGR.US,D,20240927,000000,5.058,5.25,4.55,4.58,13812775,0
+TIGR.US,D,20240930,000000,5.44,6.09,5.22,5.34,20916650,0
+TIGR.US,D,20241001,000000,5.59,6.27,5.4905,6.23,19360033,0
+TIGR.US,D,20241002,000000,7.8,8.63,7.21,8.06,73673412,0
+TIGR.US,D,20241003,000000,7.42,9.5,7.24,9.19,53632944,0
+TIGR.US,D,20241004,000000,9.675,12.42,9.24,12.39,78513151,0
+TIGR.US,D,20241007,000000,13.885,14.48,11.2815,11.46,121567481,0
+TIGR.US,D,20241008,000000,9.19,10.32,8.82,9.62,51044893,0
+TIGR.US,D,20241009,000000,8.76,9.1,7.595,8.28,54814469,0
+TIGR.US,D,20241010,000000,8.26,8.5899,7.6,8.11,29955681,0
+TIGR.US,D,20241011,000000,7.71,9.62,7.5,8.62,41531718,0
+TIGR.US,D,20241014,000000,8.28,8.32,7.29,7.31,27928781,0
+TIGR.US,D,20241015,000000,6.93,7.23,6.76,7.05,20570780,0
+TIGR.US,D,20241016,000000,7.2,7.56,7,7.14,14635797,0
+TIGR.US,D,20241017,000000,6.87,7.26,6.78,7.18,11322680,0
+TIGR.US,D,20241018,000000,7.9,8.14,7.02,7.22,29806253,0
+TIGR.US,D,20241021,000000,7.05,7.48,6.93,7.44,9241316,0
+TIGR.US,D,20241022,000000,6.76,7.09,6.37,6.45,24686371,0
+TIGR.US,D,20241023,000000,6.22,6.2899,5.87,6.05,22050234,0
+TIGR.US,D,20241024,000000,6.11,6.17,5.81,6.14,12075694,0
+TIGR.US,D,20241025,000000,6.2,6.26,6.05,6.19,10469322,0
+TIGR.US,D,20241028,000000,6.2,6.8,6.19,6.71,16438317,0
+TIGR.US,D,20241029,000000,6.765,6.79,6.37,6.44,9603916,0
+TIGR.US,D,20241030,000000,6.34,6.48,6.1101,6.34,5521837,0
+TIGR.US,D,20241031,000000,6.36,6.6,6.29,6.36,4889262,0
+TIGR.US,D,20241101,000000,6.35,6.63,6.31,6.48,5460933,0
+TIGR.US,D,20241104,000000,6.52,6.87,6.45,6.49,7897251,0
+TIGR.US,D,20241105,000000,6.83,7.05,6.61,6.71,9754715,0
+TIGR.US,D,20241106,000000,6.36,6.64,6.16,6.62,6268687,0
+TIGR.US,D,20241107,000000,7.07,7.61,6.901,7.25,23550822,0
+TIGR.US,D,20241108,000000,6.75,6.76,6.2,6.22,13571109,0
+TIGR.US,D,20241111,000000,6.49,6.595,6.3,6.545,7504543,0
+TIGR.US,D,20241112,000000,6.37,6.38,5.88,5.88,13102389,0
+TIGR.US,D,20241113,000000,6.1,6.155,5.59,5.67,6661648,0
+TIGR.US,D,20241114,000000,5.5,5.65,5.36,5.51,8056175,0
+TIGR.US,D,20241115,000000,5.5,5.71,5.4887,5.68,4509029,0
+TIGR.US,D,20241118,000000,5.67,5.72,5.51,5.65,4324340,0
+TIGR.US,D,20241119,000000,5.56,5.885,5.415,5.76,5961830,0
+TIGR.US,D,20241120,000000,5.77,5.96,5.765,5.85,3004163,0
+TIGR.US,D,20241121,000000,5.65,5.72,5.52,5.6,3896062,0
+TIGR.US,D,20241122,000000,5.44,5.6,5.4,5.55,2888569,0
+TIGR.US,D,20241125,000000,5.46,5.65,5.46,5.63,2030746,0
+TIGR.US,D,20241126,000000,5.6,5.655,5.5,5.5,2098258,0
+TIGR.US,D,20241127,000000,5.79,5.92,5.69,5.77,3763585,0
+TIGR.US,D,20241129,000000,5.82,5.895,5.725,5.79,2282732,0
+TIGR.US,D,20241202,000000,5.85,6.115,5.8,5.9,4377743,0
+TIGR.US,D,20241203,000000,5.97,6.245,5.93,6.13,7762404,0
+TIGR.US,D,20241204,000000,6.03,6.16,5.8693,5.89,6185944,0
+TIGR.US,D,20241205,000000,5.94,6.2,5.94,6.15,4655298,0
+TIGR.US,D,20241206,000000,6.32,6.57,6.14,6.15,6109099,0
+TIGR.US,D,20241209,000000,7.08,8.49,7.07,7.77,46063042,0
+TIGR.US,D,20241210,000000,6.96,7.15,6.62,6.64,14634849,0
+TIGR.US,D,20241211,000000,6.68,6.93,6.53,6.85,5481475,0
+TIGR.US,D,20241212,000000,6.88,7.22,6.7519,6.97,6332922,0
+TIGR.US,D,20241213,000000,6.74,7.71,6.7302,7.65,14593387,0
+TIGR.US,D,20241216,000000,7.45,7.99,7.19,7.33,9627720,0
+TIGR.US,D,20241217,000000,7.44,7.8,7.2,7.74,7309717,0
+TIGR.US,D,20241218,000000,7.66,7.71,7.01,7.07,5232178,0
+TIGR.US,D,20241219,000000,7.2,7.337,7.06,7.07,4822144,0
+TIGR.US,D,20241220,000000,6.91,7.3,6.9,7.09,3304209,0
+TIGR.US,D,20241223,000000,7.1,7.3,7.1,7.21,3010578,0
+TIGR.US,D,20241224,000000,7.4,7.5084,7.25,7.37,1819928,0
+TIGR.US,D,20241226,000000,7.28,7.335,7.18,7.25,2456452,0
+TIGR.US,D,20241227,000000,7.2,7.2,6.8103,6.89,3341984,0
+TIGR.US,D,20241230,000000,6.79,6.79,6.4224,6.51,3846859,0
+TIGR.US,D,20241231,000000,6.53,6.695,6.44,6.46,2697098,0
+TIGR.US,D,20250102,000000,6.4,6.77,6.28,6.68,3314533,0
+TIGR.US,D,20250103,000000,6.76,6.775,6.545,6.61,2951177,0
+TIGR.US,D,20250106,000000,6.79,6.92,6.59,6.63,4127211,0
+TIGR.US,D,20250107,000000,6.66,6.68,6.34,6.38,2985400,0
+TIGR.US,D,20250108,000000,6.28,6.28,6.12,6.24,2958343,0
+TIGR.US,D,20250110,000000,6.07,6.07,5.73,5.76,3697398,0
+TIGR.US,D,20250113,000000,5.68,5.925,5.635,5.78,2662634,0
+TIGR.US,D,20250114,000000,6.12,6.32,6.01,6.16,4291263,0
+TIGR.US,D,20250115,000000,6.27,6.31,6.04,6.19,2369499,0
+TIGR.US,D,20250116,000000,6.19,6.26,6.0699,6.24,1443930,0
+TIGR.US,D,20250117,000000,6.22,6.86,6.205,6.77,9852334,0
+TIGR.US,D,20250121,000000,6.81,6.8699,6.3605,6.45,6101778,0
+TIGR.US,D,20250122,000000,6.43,6.66,6.345,6.53,2663369,0
+TIGR.US,D,20250123,000000,6.47,7.08,6.45,6.91,5849438,0
+TIGR.US,D,20250124,000000,7.08,7.23,6.8801,7.07,5552718,0
+TIGR.US,D,20250127,000000,6.9,6.96,6.57,6.62,4719247,0
+TIGR.US,D,20250128,000000,6.74,7.26,6.605,7.25,4840569,0
+TIGR.US,D,20250129,000000,7.34,7.3467,6.79,6.82,7270760,0
+TIGR.US,D,20250130,000000,6.9,7.44,6.88,7.3,6844638,0
+TIGR.US,D,20250131,000000,7.27,7.32,7.02,7.05,4073303,0
+TIGR.US,D,20250203,000000,6.8,7.04,6.635,6.7,5648847,0
+TIGR.US,D,20250204,000000,6.94,7.42,6.93,7.22,9665666,0
+TIGR.US,D,20250205,000000,7.11,7.21,7,7.07,2794943,0
+TIGR.US,D,20250206,000000,7.37,7.6,7.205,7.25,6057619,0
+TIGR.US,D,20250207,000000,7.49,8.05,7.43,7.73,13225582,0
+TIGR.US,D,20250210,000000,7.98,8.08,7.39,7.68,11419479,0
+TIGR.US,D,20250211,000000,7.55,7.685,7.33,7.45,5501545,0
+TIGR.US,D,20250212,000000,7.61,8.63,7.6,8.32,16562353,0
+TIGR.US,D,20250213,000000,7.901,8.49,7.85,8.47,7992671,0
+TIGR.US,D,20250214,000000,9.195,9.29,8.435,8.87,16074901,0
+TIGR.US,D,20250218,000000,9.05,9.08,8.25,8.56,12426177,0
+TIGR.US,D,20250219,000000,8.54,8.57,8.1,8.1,5372115,0
+TIGR.US,D,20250220,000000,8.56,8.74,8.055,8.3,8264420,0
+TIGR.US,D,20250221,000000,8.65,9.33,8.1801,8.2,15479918,0
+TIGR.US,D,20250224,000000,7.9,7.92,6.96,7.09,17838507,0
+TIGR.US,D,20250225,000000,7.19,7.23,6.82,7.06,5540963,0
+TIGR.US,D,20250226,000000,7.48,7.93,7.41,7.73,12608503,0
+TIGR.US,D,20250227,000000,7.51,7.71,7.28,7.37,5475022,0
+TIGR.US,D,20250228,000000,6.98,7.3,6.9,7.24,6589706,0
+TIGR.US,D,20250303,000000,7.25,7.31,6.845,6.92,5035974,0
+TIGR.US,D,20250304,000000,6.845,7.24,6.695,7.08,6444001,0
+TIGR.US,D,20250305,000000,7.38,7.74,7.185,7.67,5889601,0
+TIGR.US,D,20250306,000000,7.74,7.8,7.2,7.32,4980771,0
+TIGR.US,D,20250307,000000,7.33,7.57,7.07,7.36,3462104,0
+TIGR.US,D,20250310,000000,7.23,7.28,6.68,6.78,6283260,0
+TIGR.US,D,20250311,000000,7,7.18,6.875,7.07,4876140,0
+TIGR.US,D,20250312,000000,7.06,7.345,6.935,7.31,3226951,0
+TIGR.US,D,20250313,000000,7.21,7.29,6.97,7.01,4042398,0
+TIGR.US,D,20250314,000000,7.36,7.67,7.36,7.65,5277876,0
+TIGR.US,D,20250317,000000,7.89,8.06,7.6199,7.97,7460597,0
+TIGR.US,D,20250318,000000,8.11,9.73,8.11,9.69,30484514,0
+TIGR.US,D,20250319,000000,9.41,10,9.35,9.66,14947448,0
+TIGR.US,D,20250320,000000,9.32,9.32,8.63,8.86,8831310,0
+TIGR.US,D,20250321,000000,8.72,8.95,8.56,8.86,6507752,0
+TIGR.US,D,20250324,000000,8.95,9.05,8.74,8.83,5923069,0
+TIGR.US,D,20250325,000000,8.7,9.36,8.67,9.01,9276012,0
+TIGR.US,D,20250326,000000,9.09,9.37,8.6239,8.83,8056803,0
+TIGR.US,D,20250327,000000,8.83,9.5,8.825,9.1,8100905,0
+TIGR.US,D,20250328,000000,8.86,8.97,8.55,8.67,6556814,0
+TIGR.US,D,20250331,000000,8.38,8.77,8.2,8.59,6781214,0
+TIGR.US,D,20250401,000000,8.62,8.955,8.53,8.68,4435830,0
+TIGR.US,D,20250402,000000,8.55,8.78,8.48,8.65,3205386,0
+TIGR.US,D,20250403,000000,8.12,8.405,7.98,8.3,5047608,0
+TIGR.US,D,20250404,000000,7.42,7.5475,6.855,7.24,13062221,0
+TIGR.US,D,20250407,000000,6.83,7.985,6.59,7.05,11796599,0
+TIGR.US,D,20250408,000000,7.43,7.48,6.61,6.76,8031728,0
+TIGR.US,D,20250409,000000,6.65,7.28,6.38,7,14904628,0
+TIGR.US,D,20250410,000000,6.88,7.09,6.41,6.7,8316645,0
+TIGR.US,D,20250411,000000,6.8,7.0376,6.62,7.01,7668869,0
+TIGR.US,D,20250414,000000,7.24,7.4582,6.91,7.07,7705120,0
+TIGR.US,D,20250415,000000,7.01,7.1364,6.78,6.81,3750389,0
+TIGR.US,D,20250416,000000,6.71,6.79,6.485,6.65,3489133,0
+TIGR.US,D,20250417,000000,6.72,6.8,6.59,6.635,3099866,0
+TIGR.US,D,20250421,000000,6.66,6.7,6.5,6.64,2491053,0
+TIGR.US,D,20250422,000000,6.73,7.2,6.71,7.13,5267368,0
+TIGR.US,D,20250423,000000,7.455,7.72,7.3,7.4,5541319,0
+TIGR.US,D,20250424,000000,7.21,7.59,7.16,7.59,3175635,0
+TIGR.US,D,20250425,000000,7.4,7.8,7.21,7.73,4408143,0
+TIGR.US,D,20250428,000000,7.65,8.32,7.59,8.25,6177441,0
+TIGR.US,D,20250429,000000,8.2,8.4,8.14,8.24,2377074,0
+TIGR.US,D,20250430,000000,7.98,8.3,7.92,8.25,2381640,0
+TIGR.US,D,20250501,000000,8.36,8.58,8.3001,8.43,2371915,0
+TIGR.US,D,20250502,000000,8.76,8.98,8.64,8.9,5122377,0
+TIGR.US,D,20250505,000000,8.85,9.15,8.75,8.97,2612552,0
+TIGR.US,D,20250506,000000,8.88,9.43,8.86,9.31,3812408,0
+TIGR.US,D,20250507,000000,9.03,9.385,8.98,9.17,2959611,0
+TIGR.US,D,20250508,000000,9.33,9.48,9.17,9.34,2426695,0
+TIGR.US,D,20250509,000000,9.4,9.6298,9.245,9.43,2858931,0
+TIGR.US,D,20250512,000000,10.21,10.6825,9.83,9.96,6375499,0
+TIGR.US,D,20250513,000000,9.86,10.075,9.6535,9.97,4792820,0
+TIGR.US,D,20250514,000000,10.04,10.17,9.69,9.75,2664758,0
+TIGR.US,D,20250515,000000,9.48,9.56,8.66,8.95,7602543,0
+TIGR.US,D,20250516,000000,8.955,9.085,8.86,8.94,1972414,0
+TIGR.US,D,20250519,000000,8.77,9.26,8.73,9.13,2489670,0
+TIGR.US,D,20250520,000000,9.23,9.325,8.935,9.04,1819677,0
+TIGR.US,D,20250521,000000,9.06,9.1401,8.88,8.93,1707288,0
+TIGR.US,D,20250522,000000,8.84,9.065,8.78,8.86,1867670,0
+TIGR.US,D,20250523,000000,8.61,8.7586,8.5397,8.75,1812743,0
+TIGR.US,D,20250527,000000,8.8,8.8,8.41,8.46,2309958,0
+TIGR.US,D,20250528,000000,8.57,8.65,8.42,8.54,3084885,0
+TIGR.US,D,20250529,000000,9.035,9.06,8.365,8.43,5720831,0
+TIGR.US,D,20250530,000000,8.43,8.4641,7.6622,8.11,9446862,0
+TIGR.US,D,20250602,000000,8.055,8.5,7.96,8.37,3910609,0
+TIGR.US,D,20250603,000000,8.44,8.535,8.23,8.25,2208074,0
+TIGR.US,D,20250604,000000,8.15,8.55,8.08,8.41,4549884,0
+TIGR.US,D,20250605,000000,8.47,8.66,8.1735,8.22,5174076,0
+TIGR.US,D,20250606,000000,8.22,8.44,8.1325,8.44,2394503,0
+TIGR.US,D,20250609,000000,8.62,8.78,8.51,8.64,3269748,0
+TIGR.US,D,20250610,000000,8.56,8.65,8.355,8.41,1705439,0
+TIGR.US,D,20250611,000000,8.58,8.89,8.57,8.73,4254862,0
+TIGR.US,D,20250612,000000,8.61,8.825,8.51,8.63,2282919,0
+TIGR.US,D,20250613,000000,8.4,8.52,8.3,8.31,1779676,0
+TIGR.US,D,20250616,000000,8.47,8.85,8.47,8.67,4033194,0
+TIGR.US,D,20250617,000000,8.56,8.605,8.385,8.41,3351739,0
+TIGR.US,D,20250618,000000,8.33,8.455,8.29,8.35,2096474,0
+TIGR.US,D,20250620,000000,8.355,8.39,8,8.06,2679004,0
+TIGR.US,D,20250623,000000,8.06,8.09,7.865,8.03,2764726,0
+TIGR.US,D,20250624,000000,8.24,8.35,8.11,8.13,3479612,0
+TIGR.US,D,20250625,000000,9.15,10.21,9.1219,9.95,36504810,0
+TIGR.US,D,20250626,000000,9.7,10.57,9.54,9.94,13924927,0
+TIGR.US,D,20250627,000000,9.91,9.96,9.23,9.42,5604753,0
+TIGR.US,D,20250630,000000,9.445,9.72,9.21,9.65,5108734,0
+TIGR.US,D,20250701,000000,9.64,9.69,9.285,9.42,3445834,0
+TIGR.US,D,20250702,000000,9.4,9.84,9.31,9.57,3892009,0
+TIGR.US,D,20250703,000000,9.59,9.65,9.32,9.38,2369843,0
+TIGR.US,D,20250707,000000,9.28,9.6,8.98,9.12,5905220,0
+TIGR.US,D,20250708,000000,9.56,10.42,9.56,9.89,11131450,0
+TIGR.US,D,20250709,000000,9.89,10.5586,9.73,10.22,10418543,0
+TIGR.US,D,20250710,000000,10.91,10.988,9.97,10.25,9597129,0
+TIGR.US,D,20250711,000000,10.33,10.44,10.04,10.04,4541168,0
+TIGR.US,D,20250714,000000,10.229,10.47,10.12,10.28,4691867,0
+TIGR.US,D,20250715,000000,10.52,10.64,10.08,10.26,4478843,0
+TIGR.US,D,20250716,000000,10.24,10.24,9.62,9.82,4841732,0
+TIGR.US,D,20250717,000000,9.94,10.07,9.7519,9.92,3590586,0
+TIGR.US,D,20250718,000000,10.18,11.52,10.14,10.58,16694359,0
+TIGR.US,D,20250721,000000,10.8,10.85,10.3,10.42,7100459,0
+TIGR.US,D,20250722,000000,11.001,11.37,10.4709,10.98,9652674,0
+TIGR.US,D,20250723,000000,11.18,11.49,10.795,11.31,8759062,0
+TIGR.US,D,20250724,000000,11.35,11.52,10.73,10.83,6809659,0
+TIGR.US,D,20250725,000000,10.69,10.78,10.415,10.57,4065307,0
+TIGR.US,D,20250728,000000,10.77,10.91,10.17,10.22,4918367,0
+TIGR.US,D,20250729,000000,10.3,10.37,9.74,9.82,6593235,0
+TIGR.US,D,20250730,000000,9.75,9.86,9.34,9.48,4306749,0
+TIGR.US,D,20250731,000000,9.46,9.81,9.24,9.79,7128722,0
+TIGR.US,D,20250801,000000,9.31,9.59,9.13,9.4,4270689,0
+TIGR.US,D,20250804,000000,9.56,9.73,9.4,9.7,3137322,0
+TIGR.US,D,20250805,000000,9.75,10.13,9.65,9.97,7757004,0
+TIGR.US,D,20250806,000000,9.95,9.95,9.655,9.78,2109608,0
+TIGR.US,D,20250807,000000,9.8,10.21,9.79,10,5281765,0
+TIGR.US,D,20250808,000000,9.91,10.11,9.84,10.01,1876981,0
+TIGR.US,D,20250811,000000,10.09,10.2,9.92,10.11,3097082,0
+TIGR.US,D,20250812,000000,10.09,10.31,9.96,10.1,3315218,0
+TIGR.US,D,20250813,000000,10.7,10.9,10.365,10.41,5564548,0
+TIGR.US,D,20250814,000000,10.196,10.8,10.11,10.42,3914238,0
+TIGR.US,D,20250815,000000,10.909,11.05,10.625,10.85,3908565,0
+TIGR.US,D,20250818,000000,11,11.03,10.46,10.49,4847078,0
+TIGR.US,D,20250819,000000,10.42,10.457,10.02,10.1,2771828,0
+TIGR.US,D,20250820,000000,10.285,10.57,10.12,10.53,3828476,0
+TIGR.US,D,20250821,000000,10.57,11.32,10.56,11.23,8333747,0
+TIGR.US,D,20250822,000000,11.58,12.96,11.486,12.71,15013533,0
+TIGR.US,D,20250825,000000,13,13.55,12.572,12.71,12763042,0
+TIGR.US,D,20250826,000000,12.51,12.82,12.3502,12.82,5882864,0
+TIGR.US,D,20250827,000000,12.52,12.5722,11.11,11.57,17908243,0
+TIGR.US,D,20250828,000000,11.7,12.82,11.69,12.81,12038030,0
+TIGR.US,D,20250829,000000,12.835,13.11,12.46,12.5,5300857,0
+TIGR.US,D,20250902,000000,12.08,12.34,11.83,12.32,5030276,0
+TIGR.US,D,20250903,000000,12.21,13.02,12.09,12.99,4482674,0
+TIGR.US,D,20250904,000000,12.6,12.815,12.37,12.72,3491113,0
+TIGR.US,D,20250905,000000,13.195,13.42,12.2,12.29,5888188,0
+TIGR.US,D,20250908,000000,12.52,12.73,11.825,12.25,4830312,0
+TIGR.US,D,20250909,000000,12.35,12.75,11.725,11.94,6483458,0
+TIGR.US,D,20250910,000000,12.05,12.17,11.04,11.2,7217212,0
+TIGR.US,D,20250911,000000,11.49,11.66,11.085,11.24,5797897,0
+TIGR.US,D,20250912,000000,11.32,11.39,10.955,11.26,4289197,0
+TIGR.US,D,20250915,000000,11.41,11.51,10.97,11.16,4752347,0
+TIGR.US,D,20250916,000000,11.22,11.22,10.72,10.85,5810280,0
+TIGR.US,D,20250917,000000,11.195,11.55,10.8129,11.05,8497209,0
+TIGR.US,D,20250918,000000,10.955,11.145,10.74,10.9,5950136,0
+TIGR.US,D,20250919,000000,10.95,11.22,10.8856,11.15,6405565,0
+TIGR.US,D,20250922,000000,11.1,11.13,10.115,10.12,10798792,0
+TIGR.US,D,20250923,000000,10.2,10.325,9.88,9.94,5850644,0
+TIGR.US,D,20250924,000000,10.18,10.65,10.15,10.24,8821756,0
+TIGR.US,D,20250925,000000,10.235,10.645,10.07,10.56,6658040,0
+TIGR.US,D,20250926,000000,10.4,10.4496,10.095,10.16,3513011,0
+TIGR.US,D,20250929,000000,10.51,10.9671,10.51,10.86,10044634,0
+TIGR.US,D,20250930,000000,10.96,11.185,10.63,10.67,4487430,0
+TIGR.US,D,20251001,000000,10.75,10.81,10.435,10.595,3269520,0
+TIGR.US,D,20251002,000000,10.83,11.02,10.24,10.26,5614432,0
+TIGR.US,D,20251003,000000,10.335,10.355,10.0212,10.19,3632819,0
+TIGR.US,D,20251006,000000,10.22,10.6,10.155,10.45,4033694,0
+TIGR.US,D,20251007,000000,10.62,10.62,10.09,10.15,3876881,0
+TIGR.US,D,20251008,000000,10.21,10.47,10.11,10.46,2856722,0
+TIGR.US,D,20251009,000000,10.4,10.4,10.1,10.17,3058749,0
+TIGR.US,D,20251010,000000,10.1,10.11,8.9,9.02,11858202,0
+TIGR.US,D,20251013,000000,9.47,9.57,9.3233,9.48,4445887,0
+TIGR.US,D,20251014,000000,9.18,9.45,9.11,9.37,3302756,0
+TIGR.US,D,20251015,000000,9.56,9.915,9.5,9.56,5552395,0
+TIGR.US,D,20251016,000000,9.635,9.635,9.31,9.39,2340191,0
+TIGR.US,D,20251017,000000,9.26,9.8,9.23,9.6,6251512,0
+TIGR.US,D,20251020,000000,9.74,9.99,9.74,9.91,3820886,0
+TIGR.US,D,20251021,000000,9.9,9.92,9.58,9.72,2677927,0
+TIGR.US,D,20251022,000000,9.61,9.92,9.405,9.6,2319374,0
+TIGR.US,D,20251023,000000,9.77,10.295,9.73,10.15,6018277,0
+TIGR.US,D,20251024,000000,10.325,10.55,10.21,10.28,4584597,0
+TIGR.US,D,20251027,000000,10.62,10.705,10.43,10.46,3373075,0
+TIGR.US,D,20251028,000000,10.38,10.625,10.2201,10.58,2583354,0
+TIGR.US,D,20251029,000000,10.69,10.835,10.575,10.82,4514917,0
+TIGR.US,D,20251030,000000,10.44,10.7,10.32,10.49,2631377,0
+TIGR.US,D,20251031,000000,10.435,10.9132,10.391,10.78,2844574,0
+TIGR.US,D,20251103,000000,10.79,10.92,10.555,10.91,4294865,0
+TIGR.US,D,20251104,000000,10.5,10.601,10.022,10.15,4387275,0
+TIGR.US,D,20251105,000000,10.25,10.53,10.11,10.46,2430964,0
+TIGR.US,D,20251106,000000,10.46,10.62,10.18,10.35,2644775,0
+TIGR.US,D,20251107,000000,10.07,10.315,9.88,10.26,3005915,0
+TIGR.US,D,20251110,000000,10.5,10.675,10.4,10.62,2681359,0
+TIGR.US,D,20251111,000000,10.56,10.66,10.35,10.53,3154057,0
+TIGR.US,D,20251112,000000,10.55,10.58,10.295,10.38,2585112,0
+TIGR.US,D,20251113,000000,10.38,10.3896,9.805,10.01,3515912,0
+TIGR.US,D,20251114,000000,9.58,9.94,9.44,9.61,3846728,0
+TIGR.US,D,20251117,000000,9.66,9.67,9.24,9.3,4592130,0
+TIGR.US,D,20251118,000000,9.13,9.33,9,9.09,4815579,0
+TIGR.US,D,20251119,000000,9.1,9.1,7.945,8.13,8213129,0
+TIGR.US,D,20251120,000000,8.33,8.58,7.85,7.89,5879171,0
+TIGR.US,D,20251121,000000,7.75,8.395,7.75,8.24,4091271,0
+TIGR.US,D,20251124,000000,8.31,8.61,8.26,8.49,3093697,0
+TIGR.US,D,20251125,000000,8.51,8.635,8.46,8.49,2669874,0
+TIGR.US,D,20251126,000000,8.51,8.79,8.51,8.57,2440535,0
+TIGR.US,D,20251128,000000,8.72,8.83,8.61,8.82,1524088,0
+TIGR.US,D,20251201,000000,8.615,8.815,8.45,8.64,3908869,0
+TIGR.US,D,20251202,000000,8.69,8.91,8.582,8.8,2656173,0
+TIGR.US,D,20251203,000000,8.86,8.885,8.54,8.66,3804920,0
+TIGR.US,D,20251204,000000,9.4,9.4,8.815,9.01,9254823,0
+TIGR.US,D,20251205,000000,9.18,9.47,8.93,9.24,5168789,0
+TIGR.US,D,20251208,000000,9.25,9.43,9.1001,9.31,3191237,0
+TIGR.US,D,20251209,000000,9.14,9.37,9.09,9.31,2323182,0
+TIGR.US,D,20251210,000000,9.36,9.39,9.1301,9.21,2734875,0
+TIGR.US,D,20251211,000000,9.08,9.615,9,9.38,5702029,0
+TIGR.US,D,20251212,000000,9.41,9.5,9.205,9.24,3147695,0
+TIGR.US,D,20251215,000000,9.2,9.21,8.77,8.82,2767661,0
+TIGR.US,D,20251216,000000,8.76,8.995,8.71,8.88,2776984,0
+TIGR.US,D,20251217,000000,8.9,9.0313,8.66,8.69,1736874,0
+TIGR.US,D,20251218,000000,8.93,9.0432,8.745,8.79,1719443,0
+TIGR.US,D,20251219,000000,8.86,9.2,8.86,8.96,2106168,0
+TIGR.US,D,20251222,000000,9.04,9.2,8.9847,9.03,1573582,0
+TIGR.US,D,20251223,000000,9,9.11,8.91,9.02,1568830,0
+TIGR.US,D,20251224,000000,8.98,9.05,8.96,9.02,562567,0
+TIGR.US,D,20251226,000000,9.02,9.11,8.85,9.07,1724985,0
+TIGR.US,D,20251229,000000,8.91,9.13,8.9,9.09,1951949,0
+TIGR.US,D,20251230,000000,9.11,9.615,9.1,9.52,3871273,0
+TIGR.US,D,20251231,000000,9.45,9.66,9.45,9.56,2492686,0
+TIGR.US,D,20260102,000000,9.92,10.485,9.8,10.44,6060943,0
+TIGR.US,D,20260105,000000,10.4,11.28,10.345,11.12,7339794,0
+TIGR.US,D,20260106,000000,11.16,11.35,10.2009,10.44,7796603,0
+TIGR.US,D,20260107,000000,10.445,10.46,9.85,9.99,3379535,0
+TIGR.US,D,20260108,000000,9.995,10.2,9.8,10.02,3501776,0
+TIGR.US,D,20260109,000000,10.03,10.06,9.6,9.72,2623925,0
+TIGR.US,D,20260112,000000,9.946,10.45,9.63,10.32,11911753,0
+TIGR.US,D,20260113,000000,10.15,10.15,9.2,9.52,8630868,0
+TIGR.US,D,20260114,000000,9.42,9.44,8.95,9.01,4620268,0
+TIGR.US,D,20260115,000000,9.135,9.41,9.03,9.25,4366177,0
+TIGR.US,D,20260116,000000,9.23,9.24,8.875,9.1,4044239,0
+TIGR.US,D,20260120,000000,8.86,9.19,8.86,9.08,2819150,0
+TIGR.US,D,20260121,000000,9.18,9.31,8.985,9.1,1782530,0
+TIGR.US,D,20260122,000000,9.18,9.38,8.525,8.66,6110088,0
+TIGR.US,D,20260123,000000,8.75,8.875,8.71,8.75,2398877,0
+TIGR.US,D,20260126,000000,8.7,9.075,8.6,8.87,1996790,0
+TIGR.US,D,20260127,000000,8.91,8.93,8.775,8.81,1702636,0
+TIGR.US,D,20260128,000000,8.91,9.18,8.75,8.77,2447431,0
+TIGR.US,D,20260129,000000,8.8,8.85,8.595,8.8,2348392,0
+TIGR.US,D,20260130,000000,8.72,8.88,8.5,8.54,3161240,0
+TIGR.US,D,20260202,000000,8.472,8.472,8.31,8.41,2024879,0
+TIGR.US,D,20260203,000000,8.44,8.56,8.07,8.31,3581665,0
+TIGR.US,D,20260204,000000,8.26,8.28,7.92,8.02,3318153,0
+TIGR.US,D,20260205,000000,7.96,8,7.66,7.72,3795232,0
+TIGR.US,D,20260206,000000,7.95,8.215,7.83,8.14,2459928,0
+TIGR.US,D,20260209,000000,8.23,8.65,8.13,8.52,2773880,0
+TIGR.US,D,20260210,000000,8.46,8.6,8.42,8.42,1303307,0
+TIGR.US,D,20260211,000000,8.46,8.49,8.16,8.36,2356733,0
+TIGR.US,D,20260212,000000,8.38,8.39,7.795,8.06,3028800,0
+TIGR.US,D,20260213,000000,8,8.165,7.9,8.03,1743694,0
+TIGR.US,D,20260217,000000,8.06,8.125,7.89,8.06,1417508,0
+TIGR.US,D,20260218,000000,8.08,8.1201,7.915,8.02,1130749,0
diff --git a/daily/us/nasdaq stocks/2/tlf.us.txt b/daily/us/nasdaq stocks/2/tlf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..34d7ab03f8bafbda39ca493ea1052b168590d201
--- /dev/null
+++ b/daily/us/nasdaq stocks/2/tlf.us.txt	
@@ -0,0 +1,820 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TLF.US,D,20220908,000000,5.79,5.7907,4.99,5.24,301285,0
+TLF.US,D,20220909,000000,5.05,5.05,4.66,4.69,170633,0
+TLF.US,D,20220912,000000,4.69,4.75,4.49,4.69,76651,0
+TLF.US,D,20220913,000000,4.44,4.681,4.44,4.55,22131,0
+TLF.US,D,20220914,000000,4.43,4.55,4.26,4.3945,107428,0
+TLF.US,D,20220915,000000,4.5,4.5,4.27,4.27,18006,0
+TLF.US,D,20220916,000000,4.25,4.3833,4.17,4.3,42424,0
+TLF.US,D,20220919,000000,4.15,4.2224,4.13,4.16,26230,0
+TLF.US,D,20220920,000000,4.13,4.31,4.03,4.1194,9064,0
+TLF.US,D,20220921,000000,4.13,4.2,4.1,4.1,7702,0
+TLF.US,D,20220922,000000,4.1,4.3,3.97,4,29001,0
+TLF.US,D,20220923,000000,4.05,4.1781,3.95,4.015,12954,0
+TLF.US,D,20220926,000000,4.02,4.1,3.9,3.95,6532,0
+TLF.US,D,20220927,000000,4.1025,4.1025,3.75,3.75,40886,0
+TLF.US,D,20220928,000000,3.8,3.88,3.73,3.73,17101,0
+TLF.US,D,20220929,000000,3.73,3.845,3.5,3.5,9322,0
+TLF.US,D,20220930,000000,3.55,3.91,3.55,3.63,12840,0
+TLF.US,D,20221003,000000,3.67,3.67,3.45,3.52,39559,0
+TLF.US,D,20221004,000000,3.69,3.69,3.57,3.66,1881,0
+TLF.US,D,20221005,000000,3.59,3.68,3.54,3.55,1528,0
+TLF.US,D,20221006,000000,3.6242,3.88,3.52,3.52,10294,0
+TLF.US,D,20221007,000000,3.611,3.7,3.611,3.69,4263,0
+TLF.US,D,20221010,000000,3.69,3.74,3.6,3.74,10011,0
+TLF.US,D,20221011,000000,3.7,3.8,3.65,3.78,3448,0
+TLF.US,D,20221012,000000,3.676,3.83,3.65,3.65,6419,0
+TLF.US,D,20221013,000000,3.73,3.73,3.73,3.73,468,0
+TLF.US,D,20221014,000000,3.62,3.745,3.62,3.745,6029,0
+TLF.US,D,20221017,000000,3.72,3.8,3.6644,3.75,19735,0
+TLF.US,D,20221018,000000,3.78,3.8,3.7101,3.75,6136,0
+TLF.US,D,20221019,000000,3.8,4.14,3.78,3.86,3122,0
+TLF.US,D,20221020,000000,4.055,4.055,3.85,3.85,3388,0
+TLF.US,D,20221021,000000,4.09,4.09,3.9,3.9,2396,0
+TLF.US,D,20221024,000000,3.9324,4,3.9324,3.95,7781,0
+TLF.US,D,20221025,000000,3.9,4.1,3.9,4.1,10686,0
+TLF.US,D,20221026,000000,4.07,4.0999,4.035,4.0999,1083,0
+TLF.US,D,20221027,000000,3.955,4.1,3.955,4.1,8147,0
+TLF.US,D,20221028,000000,4.1,4.1,4.1,4.1,398,0
+TLF.US,D,20221031,000000,4.01,4.1,3.95,4.075,11677,0
+TLF.US,D,20221101,000000,4.06,4.0601,4.01,4.06,6800,0
+TLF.US,D,20221102,000000,4.06,4.1,4.0095,4.1,3990,0
+TLF.US,D,20221103,000000,4.1,4.1,4.02,4.02,752,0
+TLF.US,D,20221107,000000,4.0001,4.05,3.96,3.96,9316,0
+TLF.US,D,20221108,000000,3.9,4.0749,3.75,4.07,11771,0
+TLF.US,D,20221109,000000,3.9717,3.9717,3.89,3.9699,4932,0
+TLF.US,D,20221110,000000,4.0199,4.0199,4.0199,4.0199,2548,0
+TLF.US,D,20221111,000000,4.01,4.02,3.79,3.79,3514,0
+TLF.US,D,20221114,000000,4.0499,4.07,4,4.07,12183,0
+TLF.US,D,20221115,000000,4.01,4.0913,4,4.0913,26110,0
+TLF.US,D,20221116,000000,4.0199,4.1,4,4.1,7730,0
+TLF.US,D,20221117,000000,4.0591,4.56,4.05,4.2101,6662,0
+TLF.US,D,20221118,000000,4.39,4.56,4.3,4.3,10599,0
+TLF.US,D,20221121,000000,4.58,4.58,4.23,4.4838,4505,0
+TLF.US,D,20221122,000000,4.7,4.72,4.46,4.65,3966,0
+TLF.US,D,20221123,000000,4.46,4.5,4.406,4.5,5462,0
+TLF.US,D,20221125,000000,4.34,4.34,4.34,4.34,414,0
+TLF.US,D,20221128,000000,4.32,4.64,4.31,4.495,5325,0
+TLF.US,D,20221129,000000,4.5,4.8076,4.48,4.55,5993,0
+TLF.US,D,20221201,000000,4.58,4.835,4.4,4.835,15574,0
+TLF.US,D,20221202,000000,4.88,4.95,4.55,4.78,3011,0
+TLF.US,D,20221205,000000,4.84,5.05,4.71,5.05,15879,0
+TLF.US,D,20221206,000000,4.55,5.05,4.55,5.05,14076,0
+TLF.US,D,20221207,000000,4.925,5,4.75,5,6092,0
+TLF.US,D,20221208,000000,5,5,4.77,5,6406,0
+TLF.US,D,20221209,000000,4.9587,5,4.85,4.93,9564,0
+TLF.US,D,20221212,000000,5,5,4.82,4.99,7981,0
+TLF.US,D,20221213,000000,4.88,4.99,4.82,4.93,6000,0
+TLF.US,D,20221214,000000,4.99,4.99,4.665,4.68,5108,0
+TLF.US,D,20221215,000000,4.93,5,4.66,4.66,13087,0
+TLF.US,D,20221216,000000,4.81,4.97,4.1,4.1,51057,0
+TLF.US,D,20221219,000000,4.5,4.5,4.325,4.33,3521,0
+TLF.US,D,20221220,000000,4.525,4.525,4.29,4.29,5242,0
+TLF.US,D,20221221,000000,4.25,4.3,4.25,4.29,4254,0
+TLF.US,D,20221222,000000,4.26,4.5,4.26,4.4,3149,0
+TLF.US,D,20221223,000000,4.25,4.52,4.25,4.52,2475,0
+TLF.US,D,20221227,000000,4.32,4.47,4.32,4.47,1929,0
+TLF.US,D,20221228,000000,4.3,4.47,4.3,4.44,1118,0
+TLF.US,D,20221229,000000,4.31,4.4,4.29,4.38,10002,0
+TLF.US,D,20221230,000000,4.31,4.31,4.17,4.25,7202,0
+TLF.US,D,20230103,000000,4.2,4.5457,4.2,4.5457,2983,0
+TLF.US,D,20230104,000000,4.22,4.62,4.22,4.27,1235,0
+TLF.US,D,20230105,000000,4.32,4.32,4.3,4.3,1239,0
+TLF.US,D,20230106,000000,4.21,4.455,4.2,4.25,8398,0
+TLF.US,D,20230109,000000,4.35,4.4,4.35,4.38,1002,0
+TLF.US,D,20230110,000000,4.21,4.3958,4.21,4.3,649,0
+TLF.US,D,20230111,000000,4.3,4.5,4.3,4.46,11696,0
+TLF.US,D,20230112,000000,4.35,4.5,4.22,4.5,6378,0
+TLF.US,D,20230113,000000,4.33,4.5,4.33,4.5,1280,0
+TLF.US,D,20230117,000000,4.49,4.575,4.43,4.575,1740,0
+TLF.US,D,20230118,000000,4.74,4.74,4.575,4.71,3226,0
+TLF.US,D,20230119,000000,4.42,4.71,4.42,4.7,2030,0
+TLF.US,D,20230120,000000,4.5,4.68,4.5,4.68,2595,0
+TLF.US,D,20230123,000000,4.71,4.74,4.53,4.6827,9767,0
+TLF.US,D,20230124,000000,4.23,4.64,4.22,4.32,14433,0
+TLF.US,D,20230125,000000,4.4,4.582,4.39,4.39,9710,0
+TLF.US,D,20230126,000000,4.42,4.42,4.42,4.42,523,0
+TLF.US,D,20230127,000000,4.5,4.5,4.38,4.4658,1526,0
+TLF.US,D,20230130,000000,4.45,4.45,4.45,4.45,324,0
+TLF.US,D,20230131,000000,4.45,4.45,4.45,4.45,430,0
+TLF.US,D,20230201,000000,4.3009,4.44,4.3009,4.44,906,0
+TLF.US,D,20230202,000000,4.66,4.67,4.4,4.65,3459,0
+TLF.US,D,20230203,000000,4.45,4.58,4.45,4.46,3642,0
+TLF.US,D,20230206,000000,4.45,4.46,4.4,4.46,1859,0
+TLF.US,D,20230207,000000,4.46,4.59,4.46,4.59,1816,0
+TLF.US,D,20230208,000000,4.5115,4.59,4.5115,4.59,462,0
+TLF.US,D,20230209,000000,4.59,4.59,4.41,4.41,6942,0
+TLF.US,D,20230210,000000,4.45,4.52,4.41,4.52,919,0
+TLF.US,D,20230213,000000,4.52,4.52,4.52,4.52,480,0
+TLF.US,D,20230214,000000,4.52,4.52,4.52,4.52,453,0
+TLF.US,D,20230215,000000,4.52,4.52,4.4973,4.4997,2366,0
+TLF.US,D,20230216,000000,4.59,4.59,4.59,4.59,138,0
+TLF.US,D,20230217,000000,4.5462,4.69,4.541,4.6899,6134,0
+TLF.US,D,20230221,000000,4.6165,4.6165,4.55,4.55,841,0
+TLF.US,D,20230222,000000,4.551,4.551,4.55,4.55,1124,0
+TLF.US,D,20230223,000000,4.55,4.55,4.511,4.55,5989,0
+TLF.US,D,20230224,000000,4.5101,4.511,4.51,4.511,769,0
+TLF.US,D,20230228,000000,4.4501,4.4501,4.4501,4.4501,275,0
+TLF.US,D,20230301,000000,4.45,4.5298,4.45,4.48,2048,0
+TLF.US,D,20230302,000000,4.54,4.6,4.48,4.6,2012,0
+TLF.US,D,20230303,000000,4.63,4.63,4.48,4.61,1485,0
+TLF.US,D,20230306,000000,4.5708,4.5708,4.4601,4.48,3742,0
+TLF.US,D,20230307,000000,4.5,4.5055,4.45,4.45,1808,0
+TLF.US,D,20230308,000000,4.5,4.5,4.45,4.45,778,0
+TLF.US,D,20230309,000000,4.4001,4.4001,4.4,4.4,2727,0
+TLF.US,D,20230310,000000,4.4,4.4,4.15,4.3,2463,0
+TLF.US,D,20230313,000000,4.23,4.4,4.23,4.39,4535,0
+TLF.US,D,20230314,000000,4.345,4.39,4.3,4.3,3582,0
+TLF.US,D,20230315,000000,4.32,4.32,4.3197,4.32,1651,0
+TLF.US,D,20230316,000000,4.31,4.37,4.31,4.37,1550,0
+TLF.US,D,20230317,000000,4.36,4.36,4.356,4.36,1605,0
+TLF.US,D,20230320,000000,4.3,4.37,4.3,4.37,2237,0
+TLF.US,D,20230321,000000,4.31,4.37,4.3,4.3,2729,0
+TLF.US,D,20230324,000000,4.34,4.37,4.34,4.37,868,0
+TLF.US,D,20230327,000000,4.3,4.3001,4.3,4.3001,1259,0
+TLF.US,D,20230328,000000,4.37,4.53,4.35,4.49,7597,0
+TLF.US,D,20230329,000000,4.57,4.5901,4.561,4.5901,3563,0
+TLF.US,D,20230330,000000,4.53,4.688,4.53,4.67,5677,0
+TLF.US,D,20230331,000000,4.3701,4.7,4.3701,4.7,1814,0
+TLF.US,D,20230403,000000,4.38,4.46,4.35,4.46,4956,0
+TLF.US,D,20230404,000000,4.4792,4.4792,4.46,4.4622,1376,0
+TLF.US,D,20230405,000000,4.3501,4.3501,4.3501,4.3501,1039,0
+TLF.US,D,20230406,000000,4.35,4.6663,4.35,4.41,5912,0
+TLF.US,D,20230410,000000,4.3501,4.53,4.3501,4.45,2587,0
+TLF.US,D,20230411,000000,4.41,4.42,3.75,4.16,20430,0
+TLF.US,D,20230412,000000,4.14,4.2401,4.14,4.21,2986,0
+TLF.US,D,20230417,000000,4.2201,4.3,4.22,4.2707,3735,0
+TLF.US,D,20230418,000000,4.63,4.63,4.21,4.2991,3588,0
+TLF.US,D,20230421,000000,4.21,4.43,4.21,4.42,3709,0
+TLF.US,D,20230424,000000,4.25,4.42,4.2322,4.42,861,0
+TLF.US,D,20230425,000000,4.42,4.42,4.42,4.42,2870,0
+TLF.US,D,20230426,000000,4.25,4.44,4.24,4.25,4850,0
+TLF.US,D,20230427,000000,4.25,4.25,4.21,4.21,9819,0
+TLF.US,D,20230501,000000,4.3,4.55,4.3,4.415,1855,0
+TLF.US,D,20230502,000000,4.4,4.49,4.39,4.39,2816,0
+TLF.US,D,20230503,000000,4.3101,4.4,4.3,4.3,6407,0
+TLF.US,D,20230504,000000,4.32,4.32,4.3,4.3,461,0
+TLF.US,D,20230505,000000,4.35,4.39,4.35,4.39,1347,0
+TLF.US,D,20230508,000000,4.2999,4.3,4.29,4.29,1513,0
+TLF.US,D,20230510,000000,4.29,4.29,4.2781,4.29,1845,0
+TLF.US,D,20230511,000000,4.1,4.2027,4.1,4.2,3066,0
+TLF.US,D,20230512,000000,4.24,4.25,4.24,4.25,2281,0
+TLF.US,D,20230515,000000,4.25,4.25,4.19,4.19,1998,0
+TLF.US,D,20230516,000000,4.205,4.2646,4.17,4.17,2265,0
+TLF.US,D,20230517,000000,4.22,4.225,4.16,4.17,2821,0
+TLF.US,D,20230519,000000,4.1601,4.1601,4.1601,4.1601,462,0
+TLF.US,D,20230522,000000,4.2001,4.29,4.2001,4.29,2230,0
+TLF.US,D,20230523,000000,4.2,4.21,4.1866,4.1999,9414,0
+TLF.US,D,20230524,000000,4.2,4.2144,4.16,4.2,3080,0
+TLF.US,D,20230525,000000,4.1998,4.1998,4.16,4.16,7401,0
+TLF.US,D,20230526,000000,4.19,4.26,4.185,4.26,3210,0
+TLF.US,D,20230530,000000,4.2497,4.2599,4.235,4.2599,1538,0
+TLF.US,D,20230531,000000,4.21,4.2103,4.2,4.21,1487,0
+TLF.US,D,20230601,000000,4.245,4.2891,4.2,4.2891,2525,0
+TLF.US,D,20230602,000000,4.28,4.29,4.28,4.29,753,0
+TLF.US,D,20230605,000000,4.2497,4.25,4.2497,4.25,409,0
+TLF.US,D,20230606,000000,4.2067,4.35,4.2067,4.31,3725,0
+TLF.US,D,20230607,000000,4.31,4.43,4.31,4.31,11515,0
+TLF.US,D,20230608,000000,4.4395,4.44,4.4,4.4101,4890,0
+TLF.US,D,20230609,000000,4.33,4.41,4.23,4.41,963,0
+TLF.US,D,20230612,000000,4.38,4.38,4.31,4.31,3838,0
+TLF.US,D,20230613,000000,4.43,4.43,4.23,4.3,4680,0
+TLF.US,D,20230614,000000,4.3,4.412,4.3,4.412,2417,0
+TLF.US,D,20230615,000000,4.43,4.43,4.2,4.2201,9840,0
+TLF.US,D,20230616,000000,4.24,4.38,4.2,4.38,6238,0
+TLF.US,D,20230620,000000,4.2,4.35,4.15,4.23,7052,0
+TLF.US,D,20230621,000000,4.32,4.32,4.32,4.32,192,0
+TLF.US,D,20230622,000000,4.189,4.189,4.189,4.189,298,0
+TLF.US,D,20230623,000000,4.24,4.32,4.1914,4.32,4508,0
+TLF.US,D,20230627,000000,4.22,4.3,4.22,4.3,4175,0
+TLF.US,D,20230629,000000,4.22,4.22,4.22,4.22,342,0
+TLF.US,D,20230703,000000,4.3,4.3,4.3,4.3,149,0
+TLF.US,D,20230705,000000,4.27,4.27,4.27,4.27,1063,0
+TLF.US,D,20230707,000000,4.29,4.3,4.29,4.299,1542,0
+TLF.US,D,20230710,000000,4.24,4.24,4.24,4.24,303,0
+TLF.US,D,20230712,000000,4.3137,4.3199,4.3,4.3199,3540,0
+TLF.US,D,20230714,000000,4.34,4.34,4.33,4.34,1404,0
+TLF.US,D,20230717,000000,4.31,4.31,4.258,4.258,1616,0
+TLF.US,D,20230718,000000,4.25,4.29,4.15,4.29,14974,0
+TLF.US,D,20230719,000000,4.23,4.318,4.2,4.28,4450,0
+TLF.US,D,20230721,000000,4.24,4.388,4.2,4.23,10315,0
+TLF.US,D,20230725,000000,4.28,4.28,4.26,4.27,1639,0
+TLF.US,D,20230726,000000,4.22,4.29,4.2,4.2,6386,0
+TLF.US,D,20230727,000000,4.19,4.1917,4.19,4.1917,445,0
+TLF.US,D,20230728,000000,4.25,4.2886,4.2,4.2886,2064,0
+TLF.US,D,20230731,000000,4.19,4.25,4.18,4.19,5186,0
+TLF.US,D,20230801,000000,4.2084,4.2999,4.2,4.2,8314,0
+TLF.US,D,20230803,000000,4.15,4.44,4.15,4.35,25235,0
+TLF.US,D,20230804,000000,4.35,4.44,4.2,4.2,8254,0
+TLF.US,D,20230807,000000,4.21,4.3,4.18,4.21,10658,0
+TLF.US,D,20230808,000000,4.23,4.3,4.2,4.2,3555,0
+TLF.US,D,20230809,000000,4.2104,4.2104,4.2104,4.2104,253,0
+TLF.US,D,20230810,000000,4.25,4.2762,4.25,4.2762,570,0
+TLF.US,D,20230811,000000,4.2,4.245,4.17,4.17,3108,0
+TLF.US,D,20230814,000000,4.2001,4.317,4.17,4.17,3759,0
+TLF.US,D,20230815,000000,4.2,4.25,4.13,4.13,38465,0
+TLF.US,D,20230816,000000,4.2,4.2454,4.15,4.22,8358,0
+TLF.US,D,20230817,000000,4.2094,4.2094,4.2,4.2,1165,0
+TLF.US,D,20230818,000000,4.2099,4.21,4.16,4.16,999,0
+TLF.US,D,20230821,000000,4.15,4.25,4.15,4.22,24679,0
+TLF.US,D,20230822,000000,4.1901,4.1901,4.19,4.19,5324,0
+TLF.US,D,20230823,000000,4.24,4.27,4.24,4.27,4732,0
+TLF.US,D,20230824,000000,4.27,4.4,4.245,4.4,14568,0
+TLF.US,D,20230825,000000,4.3065,4.31,4.3065,4.31,1979,0
+TLF.US,D,20230828,000000,4.3575,4.39,4.31,4.31,1249,0
+TLF.US,D,20230829,000000,4.3999,4.4,4.36,4.36,2701,0
+TLF.US,D,20230830,000000,4.36,4.39,4.3,4.3,7662,0
+TLF.US,D,20230831,000000,4.3,4.3393,4.3,4.3,1736,0
+TLF.US,D,20230901,000000,4.39,4.395,4.35,4.35,941,0
+TLF.US,D,20230905,000000,4.3,4.3045,4.3,4.3,2337,0
+TLF.US,D,20230906,000000,4.3,4.32,4.2908,4.2908,9036,0
+TLF.US,D,20230907,000000,4.31,4.32,4.265,4.32,3726,0
+TLF.US,D,20230908,000000,4.32,4.3298,4.27,4.27,2230,0
+TLF.US,D,20230911,000000,4.21,4.21,4.21,4.21,511,0
+TLF.US,D,20230912,000000,4.22,4.27,4.21,4.26,1124,0
+TLF.US,D,20230913,000000,4.22,4.31,4.22,4.31,2164,0
+TLF.US,D,20230914,000000,4.31,4.4,4.27,4.4,11438,0
+TLF.US,D,20230915,000000,4.2998,4.4,4.265,4.4,10405,0
+TLF.US,D,20230918,000000,4.35,4.35,4.24,4.35,8824,0
+TLF.US,D,20230919,000000,4.312,4.33,4.25,4.33,3028,0
+TLF.US,D,20230920,000000,4.28,4.36,4.24,4.2473,8991,0
+TLF.US,D,20230921,000000,4.25,4.25,4.24,4.24,3125,0
+TLF.US,D,20230922,000000,4.28,4.35,4.28,4.35,1617,0
+TLF.US,D,20230925,000000,4.2487,4.2825,4.24,4.25,8300,0
+TLF.US,D,20230926,000000,4.26,4.26,4.26,4.26,1714,0
+TLF.US,D,20230927,000000,4.25,4.25,4.21,4.21,4424,0
+TLF.US,D,20230928,000000,4.22,4.22,4.21,4.21,618,0
+TLF.US,D,20230929,000000,4.255,4.255,4.21,4.21,797,0
+TLF.US,D,20231002,000000,4.255,4.255,4.21,4.25,875,0
+TLF.US,D,20231003,000000,4.28,4.28,4.28,4.28,519,0
+TLF.US,D,20231004,000000,4.29,4.45,4.25,4.45,30557,0
+TLF.US,D,20231005,000000,4.45,4.45,4.37,4.37,7267,0
+TLF.US,D,20231006,000000,4.36,4.36,4.3335,4.3335,544,0
+TLF.US,D,20231010,000000,4.43,4.43,4.3528,4.3528,561,0
+TLF.US,D,20231011,000000,4.29,4.29,4.29,4.29,753,0
+TLF.US,D,20231012,000000,4.28,4.45,4.28,4.3,11427,0
+TLF.US,D,20231013,000000,4.28,4.3834,4.28,4.3834,806,0
+TLF.US,D,20231016,000000,4.5,4.5,4.32,4.32,2704,0
+TLF.US,D,20231017,000000,4.3,4.385,4.28,4.33,4572,0
+TLF.US,D,20231018,000000,4.3888,4.3888,4.29,4.29,1333,0
+TLF.US,D,20231019,000000,4.34,4.34,4.28,4.28,1501,0
+TLF.US,D,20231020,000000,4.27,4.295,4.27,4.295,554,0
+TLF.US,D,20231023,000000,4.27,4.38,4.27,4.28,3450,0
+TLF.US,D,20231024,000000,4.3062,4.3062,4.3062,4.3062,467,0
+TLF.US,D,20231025,000000,4.2701,4.35,4.2638,4.35,4582,0
+TLF.US,D,20231027,000000,4.3,4.35,4.21,4.22,2974,0
+TLF.US,D,20231030,000000,4.35,4.35,4.21,4.26,2178,0
+TLF.US,D,20231031,000000,4.21,4.22,4.2,4.2,552,0
+TLF.US,D,20231103,000000,4.25,4.2999,4.25,4.25,957,0
+TLF.US,D,20231106,000000,4.25,4.25,4.25,4.25,514,0
+TLF.US,D,20231107,000000,4.23,4.235,4.15,4.18,2074,0
+TLF.US,D,20231108,000000,4.2,4.2399,3.9,4.03,29890,0
+TLF.US,D,20231109,000000,4.03,4.11,4.03,4.11,827,0
+TLF.US,D,20231110,000000,4.25,4.25,4.25,4.25,424,0
+TLF.US,D,20231113,000000,4.05,4.05,4.05,4.05,489,0
+TLF.US,D,20231115,000000,4.05,4.16,4.0499,4.16,4028,0
+TLF.US,D,20231116,000000,4.25,4.25,4.25,4.25,1022,0
+TLF.US,D,20231117,000000,4.23,4.23,4.23,4.23,491,0
+TLF.US,D,20231120,000000,4.15,4.21,4.1,4.21,4245,0
+TLF.US,D,20231121,000000,4.07,4.161,4.07,4.07,1514,0
+TLF.US,D,20231122,000000,4.05,4.1501,4.05,4.15,2390,0
+TLF.US,D,20231124,000000,4.15,4.15,4.15,4.15,295,0
+TLF.US,D,20231127,000000,4.16,4.2,4.15,4.15,2733,0
+TLF.US,D,20231128,000000,4.11,4.11,4.11,4.11,449,0
+TLF.US,D,20231129,000000,4.12,4.12,4.12,4.12,427,0
+TLF.US,D,20231201,000000,4.15,4.16,4.09,4.09,9324,0
+TLF.US,D,20231204,000000,4.08,4.24,4,4.01,15957,0
+TLF.US,D,20231205,000000,4.05,4.05,4.03,4.03,1314,0
+TLF.US,D,20231206,000000,4.05,4.21,4.03,4.06,5444,0
+TLF.US,D,20231207,000000,4.04,4.06,4.03,4.05,2468,0
+TLF.US,D,20231208,000000,4.11,4.35,4.11,4.33,21832,0
+TLF.US,D,20231211,000000,4.2999,4.3,4.2816,4.29,2212,0
+TLF.US,D,20231212,000000,4.24,4.24,4.24,4.24,990,0
+TLF.US,D,20231213,000000,4.2402,4.3,4.24,4.3,8601,0
+TLF.US,D,20231214,000000,4.34,4.34,4.3,4.3,3107,0
+TLF.US,D,20231215,000000,4.32,4.51,4.3,4.51,54011,0
+TLF.US,D,20231218,000000,4.45,4.45,4.31,4.31,2272,0
+TLF.US,D,20231219,000000,4.42,4.45,4.33,4.33,2459,0
+TLF.US,D,20231220,000000,4.33,4.4,4.33,4.4,916,0
+TLF.US,D,20231221,000000,4.3619,4.3983,4.36,4.395,2021,0
+TLF.US,D,20231222,000000,4.38,4.39,4.3702,4.39,2632,0
+TLF.US,D,20231226,000000,4.4,4.4,4.4,4.4,710,0
+TLF.US,D,20231228,000000,4.38,4.4029,4.2843,4.39,1931,0
+TLF.US,D,20231229,000000,4.3,4.38,4.26,4.26,2074,0
+TLF.US,D,20240102,000000,4.4,4.98,4.4,4.6916,20864,0
+TLF.US,D,20240103,000000,4.6,4.9,4.6,4.8499,11996,0
+TLF.US,D,20240104,000000,4.9,4.9,4.79,4.83,13765,0
+TLF.US,D,20240105,000000,4.85,4.89,4.83,4.89,7533,0
+TLF.US,D,20240108,000000,4.9,4.9,4.84,4.85,7454,0
+TLF.US,D,20240109,000000,4.81,4.8101,4.59,4.65,9501,0
+TLF.US,D,20240110,000000,4.83,4.83,4.6648,4.8172,1661,0
+TLF.US,D,20240111,000000,4.83,4.83,4.8199,4.8199,1720,0
+TLF.US,D,20240112,000000,4.82,4.82,4.75,4.8,1114,0
+TLF.US,D,20240116,000000,4.5212,4.8035,4.5212,4.801,1549,0
+TLF.US,D,20240117,000000,4.8,4.8199,4.8,4.8199,1902,0
+TLF.US,D,20240118,000000,4.7137,4.76,4.63,4.76,8051,0
+TLF.US,D,20240119,000000,4.66,4.68,4.6372,4.66,2895,0
+TLF.US,D,20240122,000000,4.63,4.67,4.62,4.62,2420,0
+TLF.US,D,20240123,000000,4.62,4.628,4.34,4.52,8341,0
+TLF.US,D,20240124,000000,4.33,4.33,4.33,4.33,1546,0
+TLF.US,D,20240125,000000,4.455,4.455,4.455,4.455,871,0
+TLF.US,D,20240126,000000,4.39,4.39,4.39,4.39,551,0
+TLF.US,D,20240129,000000,4.44,4.44,4.44,4.44,240,0
+TLF.US,D,20240130,000000,4.395,4.42,4.32,4.42,3733,0
+TLF.US,D,20240131,000000,4.41,4.42,4.35,4.35,1062,0
+TLF.US,D,20240202,000000,4.357,4.45,4.357,4.45,764,0
+TLF.US,D,20240205,000000,4.45,4.45,4.45,4.45,841,0
+TLF.US,D,20240206,000000,4.3848,4.7,4.3848,4.5,3317,0
+TLF.US,D,20240207,000000,4.37,4.4999,4.37,4.4776,9305,0
+TLF.US,D,20240208,000000,4.45,4.48,4.44,4.48,1067,0
+TLF.US,D,20240209,000000,4.42,4.46,4.4,4.46,999,0
+TLF.US,D,20240212,000000,4.48,4.48,4.36,4.36,1472,0
+TLF.US,D,20240213,000000,4.3825,4.3825,4.3601,4.3601,645,0
+TLF.US,D,20240215,000000,4.37,4.37,4.37,4.37,219,0
+TLF.US,D,20240216,000000,4.43,4.44,4.43,4.44,539,0
+TLF.US,D,20240220,000000,4.4,4.52,4.39,4.4,2394,0
+TLF.US,D,20240221,000000,4.4,4.5323,4.4,4.5323,2977,0
+TLF.US,D,20240222,000000,4.52,4.53,4.418,4.53,2481,0
+TLF.US,D,20240226,000000,4.4999,4.5,4.4999,4.5,379,0
+TLF.US,D,20240227,000000,4.48,4.61,4.39,4.61,8262,0
+TLF.US,D,20240229,000000,4.55,4.55,4.5499,4.5499,475,0
+TLF.US,D,20240304,000000,4.4723,4.4723,4.42,4.4303,1380,0
+TLF.US,D,20240305,000000,4.42,4.4751,4.42,4.4751,557,0
+TLF.US,D,20240306,000000,4.48,4.48,4.48,4.48,363,0
+TLF.US,D,20240307,000000,4.4315,4.47,4.4315,4.47,327,0
+TLF.US,D,20240308,000000,4.47,4.47,4.47,4.47,250,0
+TLF.US,D,20240312,000000,4.5912,4.5912,4.4,4.4,565,0
+TLF.US,D,20240313,000000,4.4,4.4,4.4,4.4,606,0
+TLF.US,D,20240314,000000,4.44,4.44,4.44,4.44,1059,0
+TLF.US,D,20240315,000000,4.5096,4.55,4.5096,4.55,4553,0
+TLF.US,D,20240318,000000,4.7391,4.7391,4.41,4.41,3419,0
+TLF.US,D,20240319,000000,4.41,4.63,4.41,4.44,2193,0
+TLF.US,D,20240320,000000,4.39,4.41,4.39,4.41,870,0
+TLF.US,D,20240321,000000,4.4201,4.4988,4.4,4.48,4970,0
+TLF.US,D,20240322,000000,4.4297,4.56,4.4297,4.56,4277,0
+TLF.US,D,20240325,000000,4.81,4.82,4.43,4.655,15082,0
+TLF.US,D,20240326,000000,4.6301,4.6797,4.6301,4.65,4686,0
+TLF.US,D,20240327,000000,4.65,4.76,4.5508,4.64,24075,0
+TLF.US,D,20240328,000000,4.675,4.6999,4.65,4.65,1700,0
+TLF.US,D,20240401,000000,4.8,4.8,4.61,4.65,5915,0
+TLF.US,D,20240402,000000,4.545,4.73,4.545,4.73,1233,0
+TLF.US,D,20240403,000000,4.69,4.79,4.675,4.675,1813,0
+TLF.US,D,20240404,000000,4.68,4.68,4.68,4.68,370,0
+TLF.US,D,20240405,000000,4.58,4.7,4.58,4.6899,2404,0
+TLF.US,D,20240408,000000,4.7,4.7,4.5825,4.68,2052,0
+TLF.US,D,20240409,000000,4.6497,4.65,4.63,4.65,2074,0
+TLF.US,D,20240410,000000,4.6301,4.6301,4.63,4.63,3051,0
+TLF.US,D,20240411,000000,4.4751,4.4819,4.46,4.46,4701,0
+TLF.US,D,20240412,000000,4.5019,4.67,4.5019,4.67,2542,0
+TLF.US,D,20240415,000000,4.64,4.6499,4.56,4.56,3465,0
+TLF.US,D,20240416,000000,4.55,4.56,4.55,4.56,3066,0
+TLF.US,D,20240417,000000,4.6,4.8,4.6,4.645,6116,0
+TLF.US,D,20240418,000000,4.6466,4.8,4.61,4.61,13322,0
+TLF.US,D,20240419,000000,4.6001,4.8,4.6,4.65,11387,0
+TLF.US,D,20240422,000000,4.57,4.74,4.57,4.71,4784,0
+TLF.US,D,20240423,000000,4.7499,4.75,4.5888,4.7,4726,0
+TLF.US,D,20240424,000000,4.5701,4.8203,4.5701,4.66,4866,0
+TLF.US,D,20240425,000000,4.68,4.89,4.68,4.89,2801,0
+TLF.US,D,20240426,000000,4.815,4.97,4.75,4.95,4380,0
+TLF.US,D,20240429,000000,4.7289,4.98,4.7,4.97,5639,0
+TLF.US,D,20240430,000000,4.78,4.78,4.75,4.75,4421,0
+TLF.US,D,20240501,000000,4.67,4.67,4.66,4.66,374,0
+TLF.US,D,20240502,000000,4.615,4.7075,4.615,4.7075,2894,0
+TLF.US,D,20240503,000000,4.685,4.8,4.53,4.72,21640,0
+TLF.US,D,20240506,000000,4.8,4.93,4.72,4.75,7850,0
+TLF.US,D,20240507,000000,4.74,4.77,4.72,4.72,2917,0
+TLF.US,D,20240508,000000,4.7201,4.7454,4.7201,4.73,911,0
+TLF.US,D,20240509,000000,4.72,4.768,4.6,4.75,20472,0
+TLF.US,D,20240510,000000,4.77,5.015,4.77,4.95,14058,0
+TLF.US,D,20240513,000000,4.61,4.82,4.47,4.47,24352,0
+TLF.US,D,20240514,000000,4.5,4.7031,4.4999,4.65,2701,0
+TLF.US,D,20240515,000000,4.74,4.75,4.66,4.71,2516,0
+TLF.US,D,20240516,000000,4.6507,4.71,4.64,4.71,935,0
+TLF.US,D,20240517,000000,4.7,4.7,4.6531,4.69,1039,0
+TLF.US,D,20240520,000000,4.6401,4.7147,4.6401,4.7147,2809,0
+TLF.US,D,20240521,000000,4.68,4.8,4.68,4.8,3862,0
+TLF.US,D,20240522,000000,4.74,4.75,4.69,4.7,2861,0
+TLF.US,D,20240523,000000,4.685,4.702,4.68,4.68,4729,0
+TLF.US,D,20240524,000000,4.6801,4.8,4.68,4.74,7203,0
+TLF.US,D,20240528,000000,4.74,5,4.74,4.741,14600,0
+TLF.US,D,20240529,000000,4.74,4.7835,4.71,4.73,7508,0
+TLF.US,D,20240530,000000,4.75,4.89,4.73,4.73,3373,0
+TLF.US,D,20240531,000000,4.95,4.95,4.74,4.74,1637,0
+TLF.US,D,20240603,000000,4.74,4.9955,4.48,4.59,13102,0
+TLF.US,D,20240604,000000,4.6,4.664,4.3823,4.47,9223,0
+TLF.US,D,20240605,000000,4.45,4.4699,4.38,4.44,4939,0
+TLF.US,D,20240606,000000,4.47,4.525,4.46,4.46,3044,0
+TLF.US,D,20240610,000000,4.47,4.6,4.47,4.54,6607,0
+TLF.US,D,20240611,000000,4.49,4.5,4.49,4.49,3051,0
+TLF.US,D,20240612,000000,4.43,4.45,4.4,4.45,6634,0
+TLF.US,D,20240613,000000,4.45,4.45,4.4243,4.4243,309,0
+TLF.US,D,20240614,000000,4.46,4.48,4.46,4.48,951,0
+TLF.US,D,20240617,000000,4.5,4.5,4.4,4.45,4718,0
+TLF.US,D,20240618,000000,4.4,4.4,4.3997,4.3999,3166,0
+TLF.US,D,20240620,000000,4.45,4.45,4.3193,4.4,3316,0
+TLF.US,D,20240621,000000,4.1401,4.38,4.14,4.34,4735,0
+TLF.US,D,20240624,000000,4.3299,4.3299,4.25,4.26,5237,0
+TLF.US,D,20240626,000000,4.32,4.45,4.32,4.438,2845,0
+TLF.US,D,20240627,000000,4.2601,4.42,4.2601,4.42,399,0
+TLF.US,D,20240628,000000,4.45,4.5,4.44,4.5,4592,0
+TLF.US,D,20240701,000000,4.5,4.5,4.49,4.49,1103,0
+TLF.US,D,20240702,000000,4.45,4.45,4.4,4.4,2035,0
+TLF.US,D,20240703,000000,4.4001,4.4542,4.4001,4.45,1080,0
+TLF.US,D,20240705,000000,4.45,4.4797,4.41,4.41,2142,0
+TLF.US,D,20240708,000000,4.4201,4.4201,4.4,4.4,1573,0
+TLF.US,D,20240709,000000,4.4,4.4,4.3,4.35,2348,0
+TLF.US,D,20240710,000000,4.305,4.305,4.305,4.305,486,0
+TLF.US,D,20240711,000000,4.2918,4.365,4.2918,4.36,6989,0
+TLF.US,D,20240712,000000,4.36,4.4396,4.295,4.4,2106,0
+TLF.US,D,20240715,000000,4.41,4.41,4.33,4.33,898,0
+TLF.US,D,20240716,000000,4.272,4.3879,4.27,4.365,4432,0
+TLF.US,D,20240717,000000,4.395,4.395,4.3789,4.3789,1897,0
+TLF.US,D,20240718,000000,4.34,4.34,4.34,4.34,215,0
+TLF.US,D,20240719,000000,4.26,4.2965,4.26,4.27,2905,0
+TLF.US,D,20240722,000000,4.305,4.38,4.305,4.38,1282,0
+TLF.US,D,20240724,000000,4.34,4.34,4.21,4.21,5514,0
+TLF.US,D,20240725,000000,4.3,4.3,4.2,4.21,6133,0
+TLF.US,D,20240726,000000,4.25,4.31,4.25,4.293,3973,0
+TLF.US,D,20240729,000000,4.39,4.39,4.39,4.39,650,0
+TLF.US,D,20240730,000000,4.35,4.37,4.35,4.35,2184,0
+TLF.US,D,20240731,000000,4.3501,4.4337,4.3501,4.43,900,0
+TLF.US,D,20240802,000000,4.4681,4.4681,4.13,4.22,13441,0
+TLF.US,D,20240805,000000,4.21,4.23,4.055,4.2,17629,0
+TLF.US,D,20240806,000000,4.2,4.2498,4.18,4.2498,3636,0
+TLF.US,D,20240807,000000,4.245,4.245,4.245,4.245,265,0
+TLF.US,D,20240808,000000,4.05,4.2662,4.05,4.2662,7167,0
+TLF.US,D,20240809,000000,4.265,4.265,4.265,4.265,334,0
+TLF.US,D,20240812,000000,4.225,4.225,4.15,4.21,1398,0
+TLF.US,D,20240813,000000,4.3,4.3,4.1499,4.2,5110,0
+TLF.US,D,20240814,000000,4.175,4.2,4.09,4.15,5599,0
+TLF.US,D,20240815,000000,4.1,4.16,3.92,4.1,6332,0
+TLF.US,D,20240816,000000,4.08,4.08,4.04,4.04,4128,0
+TLF.US,D,20240819,000000,4.04,4.22,4.0301,4.0301,2780,0
+TLF.US,D,20240820,000000,4.0287,4.29,4.0287,4.29,7851,0
+TLF.US,D,20240821,000000,4.08,4.44,4,4.14,5861,0
+TLF.US,D,20240822,000000,4.2,4.39,4.14,4.26,5419,0
+TLF.US,D,20240823,000000,4.198,4.198,4.198,4.198,254,0
+TLF.US,D,20240826,000000,4.15,4.245,4.05,4.245,4851,0
+TLF.US,D,20240827,000000,4.07,4.07,4.07,4.07,211,0
+TLF.US,D,20240828,000000,4.13,4.19,4.13,4.14,908,0
+TLF.US,D,20240829,000000,4.16,4.1754,4.08,4.1012,1773,0
+TLF.US,D,20240830,000000,4.11,4.135,4.11,4.12,909,0
+TLF.US,D,20240903,000000,4.14,4.23,4.1,4.12,4192,0
+TLF.US,D,20240904,000000,4.11,4.15,4.1,4.1,2028,0
+TLF.US,D,20240905,000000,4.1,4.2369,4.1,4.175,6043,0
+TLF.US,D,20240906,000000,4.11,4.4,4.1,4.1234,13196,0
+TLF.US,D,20240909,000000,4.12,4.21,3.985,4.13,11208,0
+TLF.US,D,20240911,000000,4.0804,4.24,4.0804,4.15,2321,0
+TLF.US,D,20240912,000000,4.15,4.15,3.95,4.07,8773,0
+TLF.US,D,20240913,000000,4.2882,4.2882,4.04,4.07,8199,0
+TLF.US,D,20240916,000000,4.07,4.21,3.9557,3.9557,23537,0
+TLF.US,D,20240917,000000,4.24,4.24,3.9641,4.01,11609,0
+TLF.US,D,20240918,000000,4.01,4.2,4.01,4.01,5536,0
+TLF.US,D,20240919,000000,4.11,4.155,4.1,4.1,3957,0
+TLF.US,D,20240920,000000,4.04,4.34,4.04,4.23,20814,0
+TLF.US,D,20240923,000000,4.11,4.12,4.083,4.0861,4815,0
+TLF.US,D,20240924,000000,4.12,4.2062,4.095,4.15,8727,0
+TLF.US,D,20240925,000000,4.18,4.2359,4.09,4.16,18783,0
+TLF.US,D,20240926,000000,4.11,4.18,4.05,4.18,3141,0
+TLF.US,D,20240927,000000,4.18,4.19,4.06,4.19,8601,0
+TLF.US,D,20240930,000000,4.19,4.19,4.1734,4.19,12886,0
+TLF.US,D,20241001,000000,4.2,4.28,4.13,4.13,13195,0
+TLF.US,D,20241002,000000,4.2,4.3325,4.0701,4.11,23636,0
+TLF.US,D,20241003,000000,4.17,4.3,4.17,4.3,3792,0
+TLF.US,D,20241004,000000,4.35,4.35,4.23,4.2916,5711,0
+TLF.US,D,20241007,000000,4.18,4.29,4.17,4.29,10332,0
+TLF.US,D,20241008,000000,4.3,4.45,4.2998,4.34,32601,0
+TLF.US,D,20241009,000000,4.31,4.35,4.2633,4.35,5586,0
+TLF.US,D,20241010,000000,4.35,4.35,4.35,4.35,1170,0
+TLF.US,D,20241011,000000,4.3,4.35,4.3,4.35,3269,0
+TLF.US,D,20241014,000000,4.3,4.33,4.25,4.25,1525,0
+TLF.US,D,20241015,000000,4.26,4.34,4.2,4.2,1703,0
+TLF.US,D,20241016,000000,4.2659,4.27,4.21,4.27,2033,0
+TLF.US,D,20241017,000000,4.21,4.29,4.21,4.29,7944,0
+TLF.US,D,20241018,000000,4.5,4.5,4.33,4.33,13065,0
+TLF.US,D,20241021,000000,4.33,4.4858,4.24,4.29,8234,0
+TLF.US,D,20241022,000000,4.3958,4.45,4.2499,4.325,9851,0
+TLF.US,D,20241024,000000,4.31,4.4501,4.3011,4.3011,8487,0
+TLF.US,D,20241025,000000,4.3,4.43,4.3,4.43,4798,0
+TLF.US,D,20241028,000000,4.338,4.35,4.23,4.33,8343,0
+TLF.US,D,20241029,000000,4.33,4.34,4.33,4.34,3535,0
+TLF.US,D,20241030,000000,4.34,4.34,4.21,4.32,2515,0
+TLF.US,D,20241031,000000,4.24,4.37,4.2,4.37,2507,0
+TLF.US,D,20241101,000000,4.3501,4.3501,4.15,4.2,6512,0
+TLF.US,D,20241104,000000,4.32,4.3268,4.3,4.3,994,0
+TLF.US,D,20241105,000000,4.15,4.24,4.15,4.24,941,0
+TLF.US,D,20241106,000000,4.25,4.25,4.21,4.21,3109,0
+TLF.US,D,20241107,000000,4.21,4.21,4.21,4.21,274,0
+TLF.US,D,20241108,000000,4.2,4.2142,4.2,4.2,4572,0
+TLF.US,D,20241112,000000,4.16,4.25,4.15,4.25,1006,0
+TLF.US,D,20241113,000000,4.2,4.2,4.2,4.2,258,0
+TLF.US,D,20241114,000000,4.175,4.2,4.1577,4.2,2389,0
+TLF.US,D,20241118,000000,4.16,4.22,3.97,4.05,89525,0
+TLF.US,D,20241119,000000,4.15,4.195,4.01,4.15,12718,0
+TLF.US,D,20241120,000000,4.1,4.2001,4.03,4.03,4711,0
+TLF.US,D,20241121,000000,4.19,4.1985,4.06,4.1972,9013,0
+TLF.US,D,20241122,000000,4.21,4.21,4.21,4.21,729,0
+TLF.US,D,20241125,000000,4.195,4.22,4.07,4.11,7731,0
+TLF.US,D,20241126,000000,4.21,4.21,4.07,4.07,5507,0
+TLF.US,D,20241127,000000,4.2,4.22,4.07,4.17,12673,0
+TLF.US,D,20241129,000000,4.15,4.15,4.081,4.09,1736,0
+TLF.US,D,20241202,000000,4.0723,4.19,4.06,4.07,16182,0
+TLF.US,D,20241203,000000,4.07,4.097,4,4.05,13515,0
+TLF.US,D,20241204,000000,4.06,4.1,4,4.09,3890,0
+TLF.US,D,20241205,000000,4.045,4.0899,4,4,4549,0
+TLF.US,D,20241206,000000,4.07,4.07,4.01,4.01,38580,0
+TLF.US,D,20241209,000000,4.7,5.3,4.7,4.855,186075,0
+TLF.US,D,20241210,000000,4.86,4.86,4.6964,4.7543,40829,0
+TLF.US,D,20241211,000000,4.8,4.8964,4.752,4.81,11841,0
+TLF.US,D,20241212,000000,4.8349,5,4.81,4.8464,4475,0
+TLF.US,D,20241213,000000,4.91,4.91,4.7,4.74,12460,0
+TLF.US,D,20241216,000000,4.74,4.767,4.5,4.74,20998,0
+TLF.US,D,20241217,000000,4.79,4.79,4.711,4.74,2734,0
+TLF.US,D,20241218,000000,4.75,4.79,4.66,4.66,16095,0
+TLF.US,D,20241219,000000,4.63,4.73,4.63,4.65,6086,0
+TLF.US,D,20241220,000000,4.67,4.79,4.67,4.79,3297,0
+TLF.US,D,20241223,000000,4.74,4.75,4.6979,4.73,2501,0
+TLF.US,D,20241226,000000,4.77,4.9,4.73,4.8,11111,0
+TLF.US,D,20241227,000000,4.89,4.91,4.72,4.84,4474,0
+TLF.US,D,20241230,000000,4.88,4.888,4.68,4.77,20265,0
+TLF.US,D,20241231,000000,4.8382,4.9,4.79,4.79,10321,0
+TLF.US,D,20250102,000000,4.79,4.81,4.76,4.77,8853,0
+TLF.US,D,20250103,000000,4.8001,4.8001,4.72,4.75,2533,0
+TLF.US,D,20250106,000000,4.81,4.85,4.65,4.685,25703,0
+TLF.US,D,20250107,000000,4.7,4.71,4.65,4.6501,22341,0
+TLF.US,D,20250108,000000,4.65,4.7199,4.6,4.65,10972,0
+TLF.US,D,20250110,000000,4.6005,4.6005,4.55,4.555,14551,0
+TLF.US,D,20250113,000000,4.61,4.61,4.395,4.41,39557,0
+TLF.US,D,20250114,000000,4.48,4.49,4.27,4.3454,43209,0
+TLF.US,D,20250115,000000,4.525,4.525,4.37,4.41,15286,0
+TLF.US,D,20250116,000000,4.41,4.5101,4.38,4.46,15057,0
+TLF.US,D,20250117,000000,4.5,4.5,4.415,4.43,5295,0
+TLF.US,D,20250121,000000,4.45,4.56,4.4,4.4,18029,0
+TLF.US,D,20250122,000000,4.48,4.5,4.4,4.42,7702,0
+TLF.US,D,20250123,000000,4.4002,4.48,4.39,4.48,6746,0
+TLF.US,D,20250124,000000,4.4799,4.5,4.425,4.4601,20409,0
+TLF.US,D,20250127,000000,4.45,4.4501,4.39,4.4154,14779,0
+TLF.US,D,20250128,000000,4.455,4.46,4.35,4.39,10897,0
+TLF.US,D,20250129,000000,4.8,5.18,4.581,5.01,215944,0
+TLF.US,D,20250130,000000,5.02,5.22,4.71,4.8,117513,0
+TLF.US,D,20250131,000000,4.94,4.95,4.7537,4.865,89252,0
+TLF.US,D,20250203,000000,4.71,4.97,4.71,4.91,72840,0
+TLF.US,D,20250204,000000,4.81,5.0699,4.81,5.0699,41718,0
+TLF.US,D,20250205,000000,5.09,5.09,5,5.045,11811,0
+TLF.US,D,20250206,000000,5.0081,5.08,5.0081,5.01,16000,0
+TLF.US,D,20250207,000000,5.01,5.1,5.01,5.0935,13810,0
+TLF.US,D,20250210,000000,5.14,5.2,5.075,5.1,17956,0
+TLF.US,D,20250211,000000,5.19,5.2,5.112,5.13,32283,0
+TLF.US,D,20250212,000000,5.085,5.15,5.08,5.08,3849,0
+TLF.US,D,20250213,000000,5.13,5.3299,5.09,5.2,90506,0
+TLF.US,D,20250214,000000,5.28,5.2899,5.2,5.265,44428,0
+TLF.US,D,20250218,000000,5.25,5.48,5.2,5.42,129663,0
+TLF.US,D,20250219,000000,3.79,4.07,3.53,3.96,171267,0
+TLF.US,D,20250220,000000,4.13,4.195,3.871,3.98,53427,0
+TLF.US,D,20250221,000000,4.03,4.0706,3.8115,3.86,29190,0
+TLF.US,D,20250224,000000,3.87,3.88,3.545,3.75,72817,0
+TLF.US,D,20250225,000000,3.76,3.76,3.34,3.39,146916,0
+TLF.US,D,20250226,000000,3.37,3.47,3.12,3.24,184040,0
+TLF.US,D,20250227,000000,3.24,3.29,3.13,3.27,18355,0
+TLF.US,D,20250228,000000,3.25,3.32,3.21,3.3,106819,0
+TLF.US,D,20250303,000000,3.37,3.46,3.19,3.19,16154,0
+TLF.US,D,20250304,000000,3.17,3.17,3.07,3.07,15573,0
+TLF.US,D,20250305,000000,3.02,3.07,2.955,3.04,34432,0
+TLF.US,D,20250306,000000,3.03,3.08,3.015,3.08,4607,0
+TLF.US,D,20250307,000000,3.03,3.08,3.03,3.08,948,0
+TLF.US,D,20250310,000000,3.045,3.045,3,3,3629,0
+TLF.US,D,20250311,000000,3.005,3.02,2.96,2.96,3788,0
+TLF.US,D,20250312,000000,3.04,3.3373,2.96,2.98,53161,0
+TLF.US,D,20250313,000000,3.12,3.12,2.98,2.98,37289,0
+TLF.US,D,20250314,000000,3.02,3.1,2.92,2.98,32608,0
+TLF.US,D,20250317,000000,2.9999,3.12,2.9807,3,23634,0
+TLF.US,D,20250318,000000,3,3.09,2.96,3.01,8459,0
+TLF.US,D,20250319,000000,3.0394,3.0394,3,3,5889,0
+TLF.US,D,20250320,000000,3.1251,3.1251,2.908,3,19820,0
+TLF.US,D,20250321,000000,3.005,3.05,2.95,2.96,6571,0
+TLF.US,D,20250324,000000,3.06,3.06,2.97,3,21932,0
+TLF.US,D,20250325,000000,2.9,3.0645,2.9,3.005,9513,0
+TLF.US,D,20250326,000000,2.99,3.05,2.975,3.05,18326,0
+TLF.US,D,20250327,000000,3,3.04,3,3,6329,0
+TLF.US,D,20250328,000000,3.06,3.06,2.97,3,3237,0
+TLF.US,D,20250331,000000,2.99,2.99,2.9,2.9,19579,0
+TLF.US,D,20250401,000000,2.9,2.96,2.83,2.83,14337,0
+TLF.US,D,20250402,000000,2.89,2.955,2.83,2.95,26430,0
+TLF.US,D,20250403,000000,2.94,2.94,2.84,2.91,28467,0
+TLF.US,D,20250404,000000,2.9,2.96,2.82,2.915,105629,0
+TLF.US,D,20250407,000000,2.8,2.89,2.69,2.8534,10570,0
+TLF.US,D,20250408,000000,2.77,2.8,2.74,2.79,6913,0
+TLF.US,D,20250409,000000,2.78,2.8663,2.7315,2.78,3333,0
+TLF.US,D,20250410,000000,2.77,2.77,2.6982,2.7399,9189,0
+TLF.US,D,20250411,000000,2.75,2.863,2.73,2.86,59152,0
+TLF.US,D,20250414,000000,2.9309,2.9309,2.7467,2.82,3496,0
+TLF.US,D,20250415,000000,2.8,2.95,2.8,2.8357,12567,0
+TLF.US,D,20250416,000000,2.847,2.847,2.83,2.83,1394,0
+TLF.US,D,20250417,000000,2.88,2.88,2.8001,2.8099,2481,0
+TLF.US,D,20250421,000000,2.8616,2.8616,2.78,2.8,4592,0
+TLF.US,D,20250422,000000,2.8896,2.8951,2.83,2.84,3014,0
+TLF.US,D,20250424,000000,2.7673,2.95,2.7673,2.95,1726,0
+TLF.US,D,20250425,000000,2.94,2.95,2.8,2.95,32527,0
+TLF.US,D,20250428,000000,2.9336,2.9336,2.85,2.852,4306,0
+TLF.US,D,20250429,000000,2.85,2.85,2.73,2.76,5162,0
+TLF.US,D,20250430,000000,2.865,2.865,2.78,2.78,1003,0
+TLF.US,D,20250501,000000,2.7799,2.94,2.76,2.92,29914,0
+TLF.US,D,20250502,000000,2.8305,2.9221,2.8305,2.85,5009,0
+TLF.US,D,20250505,000000,2.8885,2.8885,2.77,2.77,1434,0
+TLF.US,D,20250506,000000,2.7701,2.843,2.77,2.78,1506,0
+TLF.US,D,20250507,000000,2.83,2.83,2.83,2.83,588,0
+TLF.US,D,20250508,000000,2.84,2.86,2.84,2.86,450,0
+TLF.US,D,20250509,000000,2.86,2.93,2.86,2.87,9944,0
+TLF.US,D,20250512,000000,2.86,2.86,2.85,2.85,2245,0
+TLF.US,D,20250513,000000,2.8,2.87,2.8,2.85,39537,0
+TLF.US,D,20250514,000000,2.89,2.986,2.8,2.82,31163,0
+TLF.US,D,20250515,000000,2.81,2.99,2.81,2.88,24146,0
+TLF.US,D,20250516,000000,2.86,2.91,2.83,2.86,11297,0
+TLF.US,D,20250519,000000,2.88,3.05,2.86,2.9,27810,0
+TLF.US,D,20250520,000000,2.91,2.91,2.91,2.91,1118,0
+TLF.US,D,20250521,000000,2.91,2.9999,2.86,2.96,115829,0
+TLF.US,D,20250522,000000,2.925,2.9649,2.92,2.94,12641,0
+TLF.US,D,20250523,000000,2.94,2.95,2.89,2.94,9818,0
+TLF.US,D,20250527,000000,2.99,3.1999,2.99,3.06,69412,0
+TLF.US,D,20250528,000000,3.08,3.285,3.05,3.19,63158,0
+TLF.US,D,20250529,000000,3.22,3.4726,3.07,3.09,53900,0
+TLF.US,D,20250530,000000,3.1737,3.1737,3.11,3.11,5875,0
+TLF.US,D,20250602,000000,3.23,3.23,3,3.06,9573,0
+TLF.US,D,20250603,000000,3.06,3.16,3.06,3.11,15773,0
+TLF.US,D,20250604,000000,3.16,3.22,3.11,3.13,9598,0
+TLF.US,D,20250605,000000,3.17,3.18,3.05,3.05,5268,0
+TLF.US,D,20250606,000000,3.0733,3.24,3.0733,3.235,15085,0
+TLF.US,D,20250609,000000,3.18,3.4201,3.11,3.11,32160,0
+TLF.US,D,20250610,000000,3.21,3.23,3.12,3.23,3271,0
+TLF.US,D,20250611,000000,3.23,3.23,3.1,3.19,12770,0
+TLF.US,D,20250612,000000,3.125,3.2,3.06,3.0827,17421,0
+TLF.US,D,20250613,000000,3.11,3.14,3.0501,3.0522,12052,0
+TLF.US,D,20250616,000000,3.12,3.14,2.9904,3.09,12506,0
+TLF.US,D,20250617,000000,3.1,3.18,3.0121,3.03,9334,0
+TLF.US,D,20250618,000000,3.01,3.1,3.01,3.01,5967,0
+TLF.US,D,20250620,000000,3.0629,3.1783,3,3.01,8104,0
+TLF.US,D,20250623,000000,3.05,3.18,3.05,3.05,12779,0
+TLF.US,D,20250624,000000,3.1001,3.1001,3.02,3.02,5356,0
+TLF.US,D,20250625,000000,3.065,3.11,3.04,3.08,5286,0
+TLF.US,D,20250626,000000,3.11,3.12,3.06,3.06,7183,0
+TLF.US,D,20250627,000000,3.11,3.11,3.05,3.08,15023,0
+TLF.US,D,20250630,000000,3.11,3.12,3.05,3.09,10420,0
+TLF.US,D,20250701,000000,3.09,3.15,3.09,3.15,9770,0
+TLF.US,D,20250702,000000,3.1499,3.19,3.1499,3.19,4160,0
+TLF.US,D,20250703,000000,3.15,3.15,3.15,3.15,888,0
+TLF.US,D,20250707,000000,3.2,3.2,3.15,3.15,4799,0
+TLF.US,D,20250708,000000,3.19,3.42,3.1,3.32,56937,0
+TLF.US,D,20250709,000000,3.304,3.3199,3.1901,3.2,2826,0
+TLF.US,D,20250710,000000,3.23,3.35,3.2115,3.2853,7560,0
+TLF.US,D,20250711,000000,3.35,3.35,3.2,3.296,16644,0
+TLF.US,D,20250714,000000,3.34,3.385,3.24,3.33,28549,0
+TLF.US,D,20250715,000000,3.34,3.36,3.22,3.2876,6533,0
+TLF.US,D,20250716,000000,3.33,3.33,3.21,3.21,5700,0
+TLF.US,D,20250717,000000,3.25,3.34,3.25,3.34,19671,0
+TLF.US,D,20250718,000000,3.31,3.3895,3.26,3.295,6931,0
+TLF.US,D,20250721,000000,3.39,3.3999,3.31,3.36,15233,0
+TLF.US,D,20250722,000000,3.312,3.47,3.2892,3.44,24394,0
+TLF.US,D,20250723,000000,3.48,3.59,3.3723,3.44,39744,0
+TLF.US,D,20250724,000000,3.4784,3.49,3.45,3.47,5998,0
+TLF.US,D,20250725,000000,3.51,3.51,3.45,3.46,6928,0
+TLF.US,D,20250728,000000,3.51,3.78,3.48,3.575,44382,0
+TLF.US,D,20250729,000000,3.59,3.635,3.4,3.55,16960,0
+TLF.US,D,20250730,000000,3.47,3.55,3.41,3.45,15834,0
+TLF.US,D,20250731,000000,3.45,3.6,3.45,3.49,14132,0
+TLF.US,D,20250801,000000,3.46,3.555,3.45,3.522,16205,0
+TLF.US,D,20250804,000000,3.58,3.59,3.43,3.475,8882,0
+TLF.US,D,20250805,000000,3.55,3.57,3.49,3.57,19618,0
+TLF.US,D,20250806,000000,3.534,3.55,3.4765,3.52,2208,0
+TLF.US,D,20250807,000000,3.52,3.5201,3.23,3.4711,27700,0
+TLF.US,D,20250808,000000,3.43,3.5452,3.4172,3.479,3597,0
+TLF.US,D,20250811,000000,3.405,3.5864,3.405,3.4501,6070,0
+TLF.US,D,20250812,000000,3.52,3.52,3.302,3.39,13550,0
+TLF.US,D,20250813,000000,3.3703,3.5,3.335,3.4342,5642,0
+TLF.US,D,20250814,000000,3.31,3.4833,3.25,3.4427,5452,0
+TLF.US,D,20250815,000000,3.453,3.465,3.27,3.37,1895,0
+TLF.US,D,20250818,000000,3.32,3.4406,3.27,3.31,13045,0
+TLF.US,D,20250819,000000,3.3147,3.3147,3.28,3.3,2954,0
+TLF.US,D,20250820,000000,3.3,3.3366,3.2501,3.305,5212,0
+TLF.US,D,20250821,000000,3.31,3.31,3.28,3.3,888,0
+TLF.US,D,20250822,000000,3.34,3.34,3.2,3.2,10140,0
+TLF.US,D,20250825,000000,3.18,3.22,3.17,3.17,6441,0
+TLF.US,D,20250826,000000,3.17,3.2545,3.15,3.16,6349,0
+TLF.US,D,20250827,000000,3.215,3.25,3.13,3.13,11818,0
+TLF.US,D,20250828,000000,3.13,3.13,3.1,3.1,8926,0
+TLF.US,D,20250829,000000,3.13,3.135,3,3.08,38251,0
+TLF.US,D,20250902,000000,3,3.06,2.995,3.02,14012,0
+TLF.US,D,20250903,000000,3,3.05,2.975,3.04,79339,0
+TLF.US,D,20250904,000000,3.05,3.24,3.04,3.05,63574,0
+TLF.US,D,20250905,000000,3.07,3.07,3.02,3.0699,9710,0
+TLF.US,D,20250908,000000,3.02,3.06,3.01,3.0238,15511,0
+TLF.US,D,20250909,000000,3.04,3.0448,2.99,3,12932,0
+TLF.US,D,20250910,000000,2.98,3.03,2.98,3.01,20154,0
+TLF.US,D,20250911,000000,2.98,3.0629,2.9758,3.06,24085,0
+TLF.US,D,20250912,000000,3.1,3.1146,3,3.08,9449,0
+TLF.US,D,20250915,000000,3.1,3.2,3.03,3.08,5616,0
+TLF.US,D,20250916,000000,3.05,3.0652,3.035,3.035,1240,0
+TLF.US,D,20250917,000000,3.04,3.1127,3.02,3.09,8129,0
+TLF.US,D,20250918,000000,3.12,3.13,3.0501,3.1,19477,0
+TLF.US,D,20250919,000000,3.1,3.1,3.05,3.09,8681,0
+TLF.US,D,20250922,000000,3.07,3.1,3.03,3.04,34384,0
+TLF.US,D,20250923,000000,3.04,3.07,3.01,3.03,32078,0
+TLF.US,D,20250924,000000,3.03,3.03,2.995,2.9999,11993,0
+TLF.US,D,20250925,000000,2.99,3.03,2.9723,3.03,3777,0
+TLF.US,D,20250926,000000,3.02,3.05,3,3.05,6902,0
+TLF.US,D,20250929,000000,3,3.05,3,3.03,5891,0
+TLF.US,D,20250930,000000,2.99,3.015,2.99,3,1480,0
+TLF.US,D,20251001,000000,3,3.0264,2.95,3.0012,37904,0
+TLF.US,D,20251002,000000,2.98,3.0042,2.98,3,16983,0
+TLF.US,D,20251003,000000,2.992,3.0299,2.992,3.02,1966,0
+TLF.US,D,20251006,000000,3.02,3.025,3.02,3.025,6562,0
+TLF.US,D,20251007,000000,3.03,3.07,2.99,2.99,3491,0
+TLF.US,D,20251008,000000,3.04,3.04,2.99,3,7054,0
+TLF.US,D,20251009,000000,3.06,3.06,2.99,3.01,1745,0
+TLF.US,D,20251010,000000,3,3.025,2.99,2.99,11956,0
+TLF.US,D,20251013,000000,3.02,3.02,2.98,3,21729,0
+TLF.US,D,20251014,000000,3,3.05,2.9999,3.0171,15539,0
+TLF.US,D,20251015,000000,3.02,3.07,3.01,3.0436,6009,0
+TLF.US,D,20251016,000000,3.1,3.13,3.05,3.05,18383,0
+TLF.US,D,20251017,000000,3.0119,3.0488,3.01,3.03,5333,0
+TLF.US,D,20251020,000000,3.02,3.08,3.02,3.05,1931,0
+TLF.US,D,20251021,000000,3.08,3.1,3.03,3.0342,10214,0
+TLF.US,D,20251022,000000,3.03,3.09,3.03,3.08,11356,0
+TLF.US,D,20251023,000000,3.03,3.1,3.03,3.075,5689,0
+TLF.US,D,20251024,000000,3.06,3.099,3.03,3.05,27279,0
+TLF.US,D,20251027,000000,3.055,3.0713,2.97,3.015,32254,0
+TLF.US,D,20251028,000000,3.0448,3.07,3.01,3.04,6920,0
+TLF.US,D,20251029,000000,3.0399,3.07,2.95,2.96,29845,0
+TLF.US,D,20251030,000000,2.96,3.02,2.957,3,29135,0
+TLF.US,D,20251031,000000,2.98,3.05,2.98,3.02,6664,0
+TLF.US,D,20251103,000000,3.02,3.079,3,3.06,11107,0
+TLF.US,D,20251104,000000,3.0425,3.0425,3.01,3.01,2868,0
+TLF.US,D,20251105,000000,3.01,3.035,2.98,2.99,3969,0
+TLF.US,D,20251106,000000,3.05,3.05,2.91,2.91,22899,0
+TLF.US,D,20251107,000000,2.986,2.9978,2.95,2.95,2016,0
+TLF.US,D,20251110,000000,2.95,2.955,2.9268,2.955,5876,0
+TLF.US,D,20251111,000000,2.9528,2.9542,2.9528,2.9542,1056,0
+TLF.US,D,20251112,000000,2.95,3.03,2.92,2.94,23955,0
+TLF.US,D,20251113,000000,2.9596,2.9596,2.88,2.89,30406,0
+TLF.US,D,20251114,000000,2.89,2.9,2.8,2.82,27914,0
+TLF.US,D,20251117,000000,2.82,2.86,2.61,2.61,30490,0
+TLF.US,D,20251118,000000,2.72,2.8658,2.61,2.68,60036,0
+TLF.US,D,20251119,000000,2.76,2.7814,2.56,2.59,28335,0
+TLF.US,D,20251120,000000,2.6299,2.71,2.58,2.59,72698,0
+TLF.US,D,20251121,000000,2.8,2.92,2.6001,2.67,11689,0
+TLF.US,D,20251124,000000,2.68,2.6814,2.61,2.64,4740,0
+TLF.US,D,20251125,000000,2.71,2.7415,2.67,2.74,4431,0
+TLF.US,D,20251126,000000,2.714,2.81,2.66,2.69,10092,0
+TLF.US,D,20251128,000000,2.7,2.7401,2.7,2.7301,8319,0
+TLF.US,D,20251201,000000,2.73,2.77,2.7,2.77,5648,0
+TLF.US,D,20251202,000000,2.75,2.758,2.68,2.73,6549,0
+TLF.US,D,20251203,000000,2.75,2.78,2.69,2.69,26483,0
+TLF.US,D,20251204,000000,2.789,2.789,2.6501,2.67,17578,0
+TLF.US,D,20251205,000000,2.65,2.7199,2.65,2.67,7804,0
+TLF.US,D,20251208,000000,2.66,2.75,2.65,2.67,36749,0
+TLF.US,D,20251209,000000,2.71,2.75,2.68,2.7,13010,0
+TLF.US,D,20251210,000000,2.715,2.75,2.7,2.71,6986,0
+TLF.US,D,20251211,000000,2.7248,2.75,2.71,2.71,4024,0
+TLF.US,D,20251212,000000,2.74,2.7511,2.65,2.66,32887,0
+TLF.US,D,20251215,000000,2.65,2.694,2.6,2.6,37298,0
+TLF.US,D,20251216,000000,2.63,2.66,2.62,2.62,14651,0
+TLF.US,D,20251217,000000,2.7,2.7,2.63,2.63,3422,0
+TLF.US,D,20251218,000000,2.737,2.737,2.64,2.64,4391,0
+TLF.US,D,20251219,000000,2.64,2.7199,2.6,2.67,22110,0
+TLF.US,D,20251222,000000,2.64,2.7,2.64,2.65,13730,0
+TLF.US,D,20251223,000000,2.7,2.738,2.64,2.65,10829,0
+TLF.US,D,20251224,000000,2.66,2.66,2.65,2.65,2327,0
+TLF.US,D,20251226,000000,2.65,2.705,2.6,2.69,8310,0
+TLF.US,D,20251229,000000,2.692,2.85,2.66,2.72,9928,0
+TLF.US,D,20251230,000000,2.68,2.693,2.68,2.69,1575,0
+TLF.US,D,20251231,000000,2.68,2.74,2.65,2.74,25155,0
+TLF.US,D,20260102,000000,2.75,2.75,2.6791,2.71,8312,0
+TLF.US,D,20260105,000000,2.74,2.82,2.67,2.8,14638,0
+TLF.US,D,20260107,000000,2.77,2.9499,2.77,2.802,5295,0
+TLF.US,D,20260108,000000,2.78,2.89,2.78,2.84,9527,0
+TLF.US,D,20260109,000000,2.78,2.85,2.76,2.78,7994,0
+TLF.US,D,20260112,000000,2.72,2.8709,2.72,2.76,13787,0
+TLF.US,D,20260113,000000,2.8212,2.8341,2.77,2.78,2029,0
+TLF.US,D,20260114,000000,2.85,2.85,2.82,2.85,3283,0
+TLF.US,D,20260115,000000,2.83,2.85,2.7804,2.84,2362,0
+TLF.US,D,20260116,000000,2.79,2.88,2.79,2.88,3455,0
+TLF.US,D,20260120,000000,2.85,2.94,2.8013,2.87,9840,0
+TLF.US,D,20260121,000000,2.8699,2.87,2.8,2.8,7264,0
+TLF.US,D,20260122,000000,2.8,2.86,2.8,2.85,4223,0
+TLF.US,D,20260123,000000,2.835,2.835,2.8,2.81,4894,0
+TLF.US,D,20260126,000000,2.78,2.83,2.75,2.83,31090,0
+TLF.US,D,20260127,000000,2.81,2.87,2.77,2.87,36754,0
+TLF.US,D,20260128,000000,2.8,2.87,2.8,2.865,10546,0
+TLF.US,D,20260129,000000,2.85,2.86,2.82,2.84,3645,0
+TLF.US,D,20260130,000000,2.85,2.85,2.825,2.85,6429,0
+TLF.US,D,20260202,000000,2.82,2.88,2.8,2.82,27229,0
+TLF.US,D,20260203,000000,2.8,2.88,2.8,2.875,505171,0
+TLF.US,D,20260204,000000,3.26,3.36,3.18,3.2,327205,0
+TLF.US,D,20260205,000000,3.18,3.26,3.1,3.17,180109,0
+TLF.US,D,20260206,000000,3.135,3.204,3.05,3.18,190137,0
+TLF.US,D,20260209,000000,3.17,3.204,3.1008,3.15,123386,0
+TLF.US,D,20260210,000000,3.11,3.16,3.06,3.13,91962,0
+TLF.US,D,20260211,000000,3.14,3.14,3.06,3.11,40173,0
+TLF.US,D,20260212,000000,3.09,3.11,3.05,3.08,17515,0
+TLF.US,D,20260213,000000,3.07,3.1,3.04,3.09,10434,0
+TLF.US,D,20260217,000000,3.1,3.11,3.055,3.1,37660,0
+TLF.US,D,20260218,000000,3.09,3.12,3.09,3.1,17066,0